diff --git a/daily/us/nyse stocks/1/aap.us.txt b/daily/us/nyse stocks/1/aap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59d5405b48b0210b951c44894b8f923779897f1c
--- /dev/null
+++ b/daily/us/nyse stocks/1/aap.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAP.US,D,20050225,000000,30.5067,30.8722,30.5067,30.7803,676785.26827743,0
+AAP.US,D,20050228,000000,30.7899,30.7899,30.233,30.5592,624030.6074539,0
+AAP.US,D,20050301,000000,30.7067,30.9899,30.7067,30.8895,914364.65375803,0
+AAP.US,D,20050302,000000,30.8072,31.6062,30.5679,31.5334,1428589.6101874,0
+AAP.US,D,20050303,000000,31.5334,31.832,31.4148,31.4769,969265.91164831,0
+AAP.US,D,20050304,000000,31.5507,31.8225,31.387,31.6951,958548.60253471,0
+AAP.US,D,20050307,000000,31.8147,31.9344,31.4864,31.6415,1273614.498685,0
+AAP.US,D,20050308,000000,31.6415,31.6684,30.9899,31.0187,867870.03014469,0
+AAP.US,D,20050309,000000,30.8167,30.8808,30.5957,30.6702,757409.11312168,0
+AAP.US,D,20050310,000000,30.6885,30.8445,30.4695,30.5326,520159.97334363,0
+AAP.US,D,20050311,000000,30.5067,30.9268,30.4781,30.8722,1336592.1451498,0
+AAP.US,D,20050314,000000,30.8626,30.8722,30.033,30.1068,2851409.3263117,0
+AAP.US,D,20050315,000000,30.1441,30.2426,30.0618,30.1527,745207.78850917,0
+AAP.US,D,20050316,000000,30.1527,30.324,29.9326,30.279,777030.51522874,0
+AAP.US,D,20050317,000000,30.0714,30.3047,29.8129,30.2044,615952.12871688,0
+AAP.US,D,20050318,000000,30.214,30.279,30.0425,30.2609,751470.96096336,0
+AAP.US,D,20050321,000000,30.214,30.2705,29.5421,29.5421,1170075.1553588,0
+AAP.US,D,20050322,000000,29.5709,30.4166,29.5709,29.7594,1220026.9080357,0
+AAP.US,D,20050323,000000,29.6686,29.9049,29.6149,29.7412,1016912.2148953,0
+AAP.US,D,20050324,000000,29.7412,30.324,29.7412,30.0714,592702.20420686,0
+AAP.US,D,20050328,000000,30.0053,30.8722,29.9422,30.7622,2493476.2838697,0
+AAP.US,D,20050329,000000,30.7067,30.7067,30.2521,30.324,1332136.963409,0
+AAP.US,D,20050330,000000,30.3602,30.5861,30.3047,30.5766,976849.02183147,0
+AAP.US,D,20050331,000000,30.6608,30.8167,30.4781,30.5957,998609.70543589,0
+AAP.US,D,20050401,000000,30.6608,30.9077,30.6053,30.7526,1179641.82992,0
+AAP.US,D,20050404,000000,30.8253,31.1775,30.7067,31.1248,719487.29171787,0
+AAP.US,D,20050405,000000,31.1248,31.4597,31.1153,31.387,521977.36978913,0
+AAP.US,D,20050406,000000,31.387,31.6062,31.0885,31.0885,916673.23843205,0
+AAP.US,D,20050407,000000,31.1153,31.1775,30.8722,31.1248,551982.70006319,0
+AAP.US,D,20050408,000000,31.1775,31.2148,30.7985,30.8722,228342.95662191,0
+AAP.US,D,20050411,000000,30.8981,31.0091,30.8445,30.9364,393537.91852124,0
+AAP.US,D,20050412,000000,30.9268,31.4502,30.6885,31.2683,605896.35608976,0
+AAP.US,D,20050413,000000,31.1871,31.3431,30.5957,30.6608,743393.52730768,0
+AAP.US,D,20050414,000000,30.7708,30.9364,30.126,30.1775,786588.8291393,0
+AAP.US,D,20050415,000000,30.2705,30.324,29.6331,29.6877,1286471.0892961,0
+AAP.US,D,20050418,000000,29.5709,29.9326,29.5336,29.6973,883366.49621358,0
+AAP.US,D,20050419,000000,30.1775,30.9995,30.1775,30.9459,1998045.0251283,0
+AAP.US,D,20050420,000000,31.0283,31.0283,30.5067,30.5422,993993.58116921,0
+AAP.US,D,20050421,000000,31.387,31.4683,30.5067,30.9804,1047740.0241818,0
+AAP.US,D,20050422,000000,30.9899,31.3334,30.5766,30.9804,582647.47666108,0
+AAP.US,D,20050425,000000,31.0971,31.6865,31.0283,31.6865,1157705.572651,0
+AAP.US,D,20050426,000000,31.5429,32.1268,31.4961,31.9439,1126874.6281204,0
+AAP.US,D,20050427,000000,31.9621,32.6185,31.9621,32.4635,1602853.7879315,0
+AAP.US,D,20050428,000000,32.2712,32.5009,32.1086,32.4368,2014696.3060748,0
+AAP.US,D,20050429,000000,32.4914,32.6376,32.208,32.3639,1948255.2600584,0
+AAP.US,D,20050502,000000,32.4548,32.8195,32.0531,32.1889,1081374.9219402,0
+AAP.US,D,20050503,000000,32.2712,32.5009,32.1717,32.2262,1030593.3746815,0
+AAP.US,D,20050504,000000,32.3984,32.81,32.3813,32.7275,1735242.6015729,0
+AAP.US,D,20050505,000000,32.7554,33.2978,32.673,33.2739,888645.20204808,0
+AAP.US,D,20050506,000000,33.4788,33.6271,33.2453,33.3629,963822.08296253,0
+AAP.US,D,20050509,000000,33.3888,33.5247,33.0156,33.1974,823848.0689753,0
+AAP.US,D,20050510,000000,33.1525,33.3439,32.8827,33.0156,580339.9370684,0
+AAP.US,D,20050511,000000,33.0156,33.0711,32.5266,32.8461,559397.55215106,0
+AAP.US,D,20050512,000000,32.874,32.9094,32.2358,32.2358,1188375.5746556,0
+AAP.US,D,20050513,000000,32.1429,32.4174,32.0531,32.2262,1051037.2558008,0
+AAP.US,D,20050516,000000,32.4818,32.6655,32.3362,32.609,950633.15648631,0
+AAP.US,D,20050517,000000,32.7458,33.5439,32.7008,33.2357,1310050.2144274,0
+AAP.US,D,20050518,000000,33.3629,33.6912,33.1152,33.4605,1406990.9141902,0
+AAP.US,D,20050519,000000,35.1839,36.1092,35.1839,35.4623,4207455.6605546,0
+AAP.US,D,20050520,000000,35.4805,36.3044,35.4442,36.0565,2039098.9552999,0
+AAP.US,D,20050523,000000,35.9083,36.3044,35.8709,36.0738,1345493.1028992,0
+AAP.US,D,20050524,000000,36.0738,36.1187,35.7704,35.9274,1197441.6552564,0
+AAP.US,D,20050525,000000,35.9638,36.0384,35.7991,35.8709,854677.96842446,0
+AAP.US,D,20050526,000000,36.3216,36.3216,35.937,36.0106,1138418.5965719,0
+AAP.US,D,20050527,000000,35.9638,36.002,35.5073,35.7263,833248.57560395,0
+AAP.US,D,20050531,000000,35.8795,36.0738,35.4346,35.9445,1992274.0859839,0
+AAP.US,D,20050601,000000,36.002,36.5378,35.8546,36.4909,1110223.3471739,0
+AAP.US,D,20050602,000000,36.5665,37.3014,36.5293,37.0018,2248483.0913825,0
+AAP.US,D,20050603,000000,37.1388,37.1847,36.7588,36.9942,1185243.4658878,0
+AAP.US,D,20050606,000000,37.1943,37.7501,37.1943,37.5665,1299991.3065563,0
+AAP.US,D,20050607,000000,37.5484,38.1472,37.531,37.9636,1370554.1533667,0
+AAP.US,D,20050608,000000,38.2027,38.2113,37.8487,37.9186,1244596.7702748,0
+AAP.US,D,20050609,000000,37.8774,38.2946,37.7501,38.2755,849566.47560393,0
+AAP.US,D,20050610,000000,38.2113,38.5118,38.1472,38.3319,593195.48259804,0
+AAP.US,D,20050613,000000,38.2851,38.3664,37.9903,38.0554,904963.10204805,0
+AAP.US,D,20050614,000000,38.1387,38.3128,37.9817,38.1387,1356214.5923381,0
+AAP.US,D,20050615,000000,38.1387,38.1472,37.7311,37.9636,1199587.2072417,0
+AAP.US,D,20050616,000000,37.9636,38.1759,37.9272,38.0917,1050049.6539371,0
+AAP.US,D,20050617,000000,38.1013,38.4735,38.019,38.3845,1487776.7466418,0
+AAP.US,D,20050620,000000,38.3845,38.4392,37.9272,38.3845,655846.01860409,0
+AAP.US,D,20050621,000000,38.4831,39.1328,38.4831,38.9874,663266.09609863,0
+AAP.US,D,20050622,000000,39.1501,39.6504,39.1501,39.44,824348.66293585,0
+AAP.US,D,20050623,000000,39.4208,39.4496,38.997,39.1234,1361325.0400774,0
+AAP.US,D,20050624,000000,39.0965,39.1146,38.2113,38.421,1342857.4077665,0
+AAP.US,D,20050627,000000,38.421,38.84,38.4018,38.7482,858143.45813881,0
+AAP.US,D,20050628,000000,38.8496,39.7138,38.8496,39.5108,395683.47050663,0
+AAP.US,D,20050629,000000,39.5299,40.062,39.5108,39.5673,736962.09675818,0
+AAP.US,D,20050630,000000,39.5759,39.6037,39.0678,39.1501,711407.7678995,0
+AAP.US,D,20050701,000000,39.2659,40.0429,39.2659,39.8238,812141.0678353,0
+AAP.US,D,20050705,000000,39.8238,40.1872,39.6601,39.7854,823190.71281415,0
+AAP.US,D,20050706,000000,39.7854,40.0429,39.0055,39.0591,914364.65375803,0
+AAP.US,D,20050707,000000,39.0591,39.0591,38.4735,38.7482,944865.35258597,0
+AAP.US,D,20050708,000000,38.7855,39.0965,38.7301,38.9874,671181.54214703,0
+AAP.US,D,20050711,000000,39.0314,39.1961,38.7301,38.7769,691130.05471266,0
+AAP.US,D,20050712,000000,38.8133,39.0591,38.5673,39.0591,639364.04083416,0
+AAP.US,D,20050713,000000,39.0591,39.2659,38.8314,39.0965,546044.54790489,0
+AAP.US,D,20050714,000000,39.8514,39.9701,39.5587,39.6228,1052361.3738552,0
+AAP.US,D,20050715,000000,39.6879,39.7586,39.3672,39.4305,940080.97022399,0
+AAP.US,D,20050718,000000,39.4686,40.4026,39.44,40.3298,803404.18785582,0
+AAP.US,D,20050719,000000,40.3298,40.6513,40.0075,40.6227,941896.27650681,0
+AAP.US,D,20050720,000000,40.4763,40.6418,40.1318,40.4495,406893.01293007,0
+AAP.US,D,20050721,000000,40.6045,40.6045,40.0256,40.2417,540937.2354097,0
+AAP.US,D,20050722,000000,40.3298,40.6754,40.0256,40.2151,463776.79011713,0
+AAP.US,D,20050725,000000,40.2227,40.3212,39.6228,39.9059,682885.40804301,0
+AAP.US,D,20050726,000000,40.0256,40.1681,39.6409,39.9701,992344.44281902,0
+AAP.US,D,20050727,000000,40.1155,40.2417,39.8514,40.15,707945.41342917,0
+AAP.US,D,20050728,000000,40.3298,42.1058,40.2773,41.8417,1093908.5824179,0
+AAP.US,D,20050729,000000,41.8676,42.1335,41.6426,41.8244,1175019.4351654,0
+AAP.US,D,20050801,000000,41.8341,42.1969,41.815,41.8762,959040.83584456,0
+AAP.US,D,20050802,000000,42.1507,43.4244,41.9508,43.0063,1382093.9414927,0
+AAP.US,D,20050803,000000,43.0063,43.2789,42.8962,43.0244,879243.65033808,0
+AAP.US,D,20050804,000000,42.6427,42.6427,41.8676,42.1699,3271824.6466646,0
+AAP.US,D,20050805,000000,42.1699,42.2524,41.7805,42.0312,535659.57465653,0
+AAP.US,D,20050808,000000,42.1432,42.4531,41.6801,41.6896,590725.95539809,0
+AAP.US,D,20050809,000000,41.6896,41.7183,40.9318,41.5442,2040914.2615827,0
+AAP.US,D,20050810,000000,41.6064,42.8962,41.6064,42.188,1715128.9661559,0
+AAP.US,D,20050811,000000,40.4838,40.6227,39.3672,40.0331,4617650.0854291,0
+AAP.US,D,20050812,000000,39.3031,39.8964,38.2209,39.8238,2681266.9493619,0
+AAP.US,D,20050815,000000,39.7138,40.0878,39.1874,40.0525,1223658.5656827,0
+AAP.US,D,20050816,000000,39.951,39.951,38.9319,39.0965,2005630.2254741,0
+AAP.US,D,20050817,000000,39.0965,39.8514,38.7042,39.7673,1517449.7410506,0
+AAP.US,D,20050818,000000,39.6697,39.7854,39.4496,39.7222,1514648.9230667,0
+AAP.US,D,20050819,000000,38.7301,39.1146,38.575,38.9147,1931273.7334094,0
+AAP.US,D,20050822,000000,38.9147,38.9147,37.623,38.3319,1571860.8557937,0
+AAP.US,D,20050823,000000,38.3845,38.6955,37.2192,37.667,2686536.2494643,0
+AAP.US,D,20050824,000000,37.6956,38.2027,37.6134,37.7932,1750907.3257371,0
+AAP.US,D,20050825,000000,37.7932,38.0554,37.5665,37.667,1229100.3042059,0
+AAP.US,D,20050826,000000,37.6956,37.776,36.978,37.0948,1537072.188239,0
+AAP.US,D,20050829,000000,37.0948,37.667,37.0948,37.419,1065379.9520733,0
+AAP.US,D,20050830,000000,37.3913,37.6039,37.0018,37.0583,1336097.8216771,0
+AAP.US,D,20050831,000000,36.9684,37.3494,36.5197,36.9588,1766734.0375085,0
+AAP.US,D,20050901,000000,36.6745,36.9111,35.937,36.002,1374015.4627557,0
+AAP.US,D,20050902,000000,36.2115,36.2756,35.1656,35.294,1575814.3984925,0
+AAP.US,D,20050906,000000,35.4528,35.9083,35.4528,35.7168,1381763.6957901,0
+AAP.US,D,20050907,000000,36.5474,37.2468,36.3129,37.0487,1710510.7517265,0
+AAP.US,D,20050908,000000,37.0487,37.0487,36.1465,36.5378,1568066.1654581,0
+AAP.US,D,20050909,000000,36.5293,37.1206,36.4728,36.8928,967616.77329812,0
+AAP.US,D,20050912,000000,36.9111,38.2851,36.9111,37.8946,1341208.2694165,0
+AAP.US,D,20050913,000000,37.8946,37.9368,37.1388,37.1847,1171062.7572225,0
+AAP.US,D,20050914,000000,37.2564,37.5579,36.8373,36.8736,530550.17199868,0
+AAP.US,D,20050915,000000,36.665,37.1109,36.665,36.9684,937772.38554998,0
+AAP.US,D,20050916,000000,36.9684,37.0297,36.51,36.7493,1164470.384147,0
+AAP.US,D,20050919,000000,36.7396,36.9493,35.6642,35.7522,1057637.989527,0
+AAP.US,D,20050920,000000,35.8709,36.3857,35.2211,35.3752,669531.35871551,0
+AAP.US,D,20050921,000000,34.9485,35.0212,34.272,34.3639,1909839.1151822,0
+AAP.US,D,20050922,000000,34.7274,35.6642,34.3992,35.4805,958548.60253471,0
+AAP.US,D,20050923,000000,35.5638,36.4278,35.2757,36.002,668874.00255438,0
+AAP.US,D,20050926,000000,36.8469,37.1206,35.1839,35.4805,1194973.1731377,0
+AAP.US,D,20050927,000000,35.5542,35.5542,34.8654,35.156,994821.28558832,0
+AAP.US,D,20050928,000000,35.156,35.2566,34.3725,34.3992,816653.7290496,0
+AAP.US,D,20050929,000000,34.4806,34.8375,34.072,34.8089,1178815.1705823,0
+AAP.US,D,20050930,000000,34.846,35.4997,34.8279,35.1925,834455.64454849,0
+AAP.US,D,20051003,000000,35.1925,35.6365,35.1656,35.4805,916344.03781082,0
+AAP.US,D,20051004,000000,35.9274,36.3943,35.2566,35.2661,1057908.6655933,0
+AAP.US,D,20051005,000000,35.2115,35.4528,34.2633,34.3456,960965.8756678,0
+AAP.US,D,20051006,000000,34.4537,35.9274,34.4279,35.3131,1035928.5149082,0
+AAP.US,D,20051007,000000,35.156,35.5169,34.846,35.294,436243.07720567,0
+AAP.US,D,20051010,000000,35.2661,35.4528,34.9005,35.248,466687.3416414,0
+AAP.US,D,20051011,000000,35.3847,35.9542,35.0575,35.2566,731139.94862832,0
+AAP.US,D,20051012,000000,34.7562,34.7638,33.2978,33.8624,1578894.2531934,0
+AAP.US,D,20051013,000000,33.8719,33.8806,33.2978,33.6175,1125726.0837308,0
+AAP.US,D,20051014,000000,33.6635,34.9103,33.6453,34.0902,1628902.4402626,0
+AAP.US,D,20051017,000000,33.4366,33.8088,33.2644,33.6816,784995.08009998,0
+AAP.US,D,20051018,000000,33.8088,33.8901,33.1152,33.5439,809942.21670172,0
+AAP.US,D,20051019,000000,33.5439,34.2108,33.0711,34.183,926233.6425053,0
+AAP.US,D,20051020,000000,34.183,35.002,33.9274,34.1075,992182.45521174,0
+AAP.US,D,20051021,000000,34.1075,34.1075,32.5812,32.6913,2089327.6545311,0
+AAP.US,D,20051024,000000,32.6655,33.6635,32.6655,33.6635,1416003.6956428,0
+AAP.US,D,20051025,000000,33.7992,34.0289,33.3343,33.7898,1603404.5457962,0
+AAP.US,D,20051026,000000,33.6635,33.7629,33.0903,33.2262,1409737.3879445,0
+AAP.US,D,20051027,000000,33.1343,33.1429,32.208,32.6472,1148145.1685777,0
+AAP.US,D,20051028,000000,32.7094,33.5152,32.6569,33.2912,949205.57537961,0
+AAP.US,D,20051031,000000,33.718,34.2988,33.673,34.117,1348183.1422613,0
+AAP.US,D,20051101,000000,34.117,34.2547,33.7533,34.117,1540756.0999528,0
+AAP.US,D,20051102,000000,34.117,35.5264,34.072,35.2115,2126588.9845298,0
+AAP.US,D,20051103,000000,36.62,36.978,35.7991,36.2565,3024025.4107869,0
+AAP.US,D,20051104,000000,36.2115,36.3665,35.6021,35.9274,1321041.3348514,0
+AAP.US,D,20051107,000000,36.8469,36.8469,36.1187,36.4374,1366763.6433565,0
+AAP.US,D,20051108,000000,36.3483,36.3579,35.4805,35.8987,693875.48338564,0
+AAP.US,D,20051109,000000,35.8891,36.3943,35.7609,36.1944,929527.73888034,0
+AAP.US,D,20051110,000000,36.1944,36.4814,35.9542,36.3857,879629.28535155,0
+AAP.US,D,20051111,000000,36.3044,36.801,36.2115,36.7493,682993.05142075,0
+AAP.US,D,20051114,000000,36.8469,37.2278,36.665,37.0201,1368740.9372465,0
+AAP.US,D,20051115,000000,36.9856,37.0297,35.5169,35.6365,1038567.3452847,0
+AAP.US,D,20051116,000000,35.6365,35.8355,35.4269,35.7263,796209.84793012,0
+AAP.US,D,20051117,000000,35.845,36.7033,35.845,36.6383,911179.24584207,0
+AAP.US,D,20051118,000000,37.0392,37.3913,36.5005,37.3205,725424.39879484,0
+AAP.US,D,20051121,000000,37.33,38.1013,37.33,38.0841,1144412.138041,0
+AAP.US,D,20051122,000000,38.0841,39.0965,37.9817,39.0142,1189912.8893026,0
+AAP.US,D,20051123,000000,38.8955,39.1234,38.7301,38.9605,712233.38215596,0
+AAP.US,D,20051125,000000,39.0314,39.6037,38.7214,39.5759,270167.11173904,0
+AAP.US,D,20051128,000000,39.6697,39.6697,38.3664,38.4392,683214.60866424,0
+AAP.US,D,20051129,000000,38.5482,38.9682,38.4114,38.5482,397555.21118166,0
+AAP.US,D,20051130,000000,38.5023,39.0495,38.2755,38.5214,615402.41593347,0
+AAP.US,D,20051201,000000,38.7396,39.5759,38.6688,39.4859,906010.273548,0
+AAP.US,D,20051202,000000,39.6228,39.9329,39.5587,39.9329,648596.28936752,0
+AAP.US,D,20051205,000000,40.0256,40.1155,39.4208,39.814,845668.32221594,0
+AAP.US,D,20051206,000000,39.9425,40.8322,39.5759,40.0331,1170898.6794525,0
+AAP.US,D,20051207,000000,40.0331,40.0429,39.3491,39.5759,982396.31356965,0
+AAP.US,D,20051208,000000,39.6879,40.2055,39.6793,39.8609,809391.45883697,0
+AAP.US,D,20051209,000000,39.8044,40.15,39.4859,40.107,692562.86122603,0
+AAP.US,D,20051212,000000,40.107,40.2151,39.2562,39.4859,763339.94971063,0
+AAP.US,D,20051213,000000,39.4113,39.4208,37.9998,38.6688,2151759.7685377,0
+AAP.US,D,20051214,000000,38.4831,39.6228,38.4831,39.1501,736850.2730551,0
+AAP.US,D,20051215,000000,39.1501,39.1596,38.6027,38.6688,894023.19060961,0
+AAP.US,D,20051216,000000,38.6773,38.8037,38.3042,38.376,749272.10982978,0
+AAP.US,D,20051219,000000,38.4478,38.575,38.2401,38.3042,467128.36596573,0
+AAP.US,D,20051220,000000,38.4305,38.7214,38.065,38.4927,617048.41903965,0
+AAP.US,D,20051221,000000,38.464,38.9415,38.4305,38.5482,319188.74202589,0
+AAP.US,D,20051222,000000,38.5395,38.9779,38.2305,38.9147,440749.46793195,0
+AAP.US,D,20051223,000000,39.0495,39.5204,39.0495,39.2486,234771.25192741,0
+AAP.US,D,20051227,000000,39.2754,39.6504,38.5931,38.6218,387114.84862243,0
+AAP.US,D,20051228,000000,38.7214,39.3491,38.64,38.9233,317318.0464322,0
+AAP.US,D,20051229,000000,38.6688,38.9319,38.2027,38.7673,675083.87586036,0
+AAP.US,D,20051230,000000,38.7118,39.5673,38.4392,39.5395,828191.42701294,0
+AAP.US,D,20060103,000000,39.5492,39.8964,39.3932,39.5941,1773326.410584,0
+AAP.US,D,20060104,000000,39.9425,40.6754,39.7138,39.8791,985695.63535138,0
+AAP.US,D,20060105,000000,39.8879,40.2055,39.8044,40.0716,1038236.0545007,0
+AAP.US,D,20060106,000000,40.0802,40.1586,39.814,40.0256,1185076.2528738,0
+AAP.US,D,20060109,000000,39.9425,40.7012,39.9425,40.5403,670136.46080978,0
+AAP.US,D,20060110,000000,40.4935,40.7471,40.3663,40.5854,433933.44745034,0
+AAP.US,D,20060111,000000,40.3022,40.5671,39.8964,40.2417,777190.41267333,0
+AAP.US,D,20060112,000000,40.3117,40.5671,40.2417,40.3577,1005150.8695258,0
+AAP.US,D,20060113,000000,40.3022,40.7384,40.2946,40.3663,908650.1490059,0
+AAP.US,D,20060117,000000,40.3663,40.459,39.2486,39.5844,1232011.9008114,0
+AAP.US,D,20060118,000000,39.3031,39.6314,39.0314,39.2562,1468322.5575486,0
+AAP.US,D,20060119,000000,39.3204,39.4305,38.0917,38.376,1740028.0290161,0
+AAP.US,D,20060120,000000,38.376,38.9233,37.9817,38.1387,809503.28254006,0
+AAP.US,D,20060123,000000,38.0286,38.6218,37.821,37.8678,876993.59021896,0
+AAP.US,D,20060124,000000,38.0095,38.9874,38.0095,38.951,745976.96837339,0
+AAP.US,D,20060125,000000,39.0869,39.5759,38.8764,38.9605,659036.65192675,0
+AAP.US,D,20060126,000000,39.0495,39.6037,38.8955,39.5941,544838.52404169,0
+AAP.US,D,20060127,000000,39.6409,40.0075,39.0678,39.1328,550884.31957775,0
+AAP.US,D,20060130,000000,39.1146,39.4305,38.951,39.04,926008.9500178,0
+AAP.US,D,20060131,000000,38.9415,39.7586,38.9319,39.6409,859517.74009731,0
+AAP.US,D,20060201,000000,39.5759,39.6697,39.3749,39.4859,705196.84951217,0
+AAP.US,D,20060202,000000,39.3031,39.4859,38.464,38.5395,692670.50460378,0
+AAP.US,D,20060203,000000,38.575,39.6228,38.4927,39.4686,684426.90301548,0
+AAP.US,D,20060206,000000,39.5204,39.5395,38.9415,39.1961,440092.11177081,0
+AAP.US,D,20060207,000000,39.8879,39.8879,38.886,39.0772,616058.72701327,0
+AAP.US,D,20060208,000000,39.3491,39.7138,39.105,39.2486,560004.744408,0
+AAP.US,D,20060209,000000,39.285,39.8964,39.1874,39.5844,722016.38855403,0
+AAP.US,D,20060210,000000,39.6037,39.998,39.4945,39.7854,1128253.0904043,0
+AAP.US,D,20060213,000000,39.9059,40.4838,39.8609,40.3298,888533.378345,0
+AAP.US,D,20060214,000000,40.3298,40.5403,40.1969,40.4838,1272456.5485634,0
+AAP.US,D,20060215,000000,40.4398,40.4495,39.6601,39.951,1728157.9951874,0
+AAP.US,D,20060216,000000,39.1234,39.3204,37.8678,37.9721,3454223.7375379,0
+AAP.US,D,20060217,000000,41.3977,41.3977,37.7836,37.9368,1488435.1478843,0
+AAP.US,D,20060221,000000,37.9817,38.0745,36.7752,36.801,1753548.2462763,0
+AAP.US,D,20060222,000000,36.7588,37.7406,36.62,37.5129,1965020.4548709,0
+AAP.US,D,20060223,000000,37.3913,38.1759,37.1292,37.6039,1300155.3843262,0
+AAP.US,D,20060224,000000,37.4095,37.7932,37.1579,37.7932,874687.09570763,0
+AAP.US,D,20060227,000000,37.7587,38.1568,37.6765,37.8861,913266.27327258,0
+AAP.US,D,20060228,000000,37.8113,37.8946,37.2374,37.623,1491293.4453417,0
+AAP.US,D,20060301,000000,37.623,38.7396,37.4459,38.6869,1168919.2953997,0
+AAP.US,D,20060302,000000,39.5941,40.0878,38.7579,38.7769,1881373.1897179,0
+AAP.US,D,20060303,000000,38.5931,39.0227,38.5214,38.5845,1268280.4035397,0
+AAP.US,D,20060306,000000,38.6314,38.6495,38.0286,38.5845,1170898.6794525,0
+AAP.US,D,20060307,000000,38.5845,38.8496,38.3042,38.6123,1075602.9377145,0
+AAP.US,D,20060308,000000,38.6123,38.8496,38.3042,38.6218,816546.08567186,0
+AAP.US,D,20060309,000000,38.6218,38.6218,37.8487,38.0917,2313219.6097378,0
+AAP.US,D,20060310,000000,38.1195,38.1472,37.3827,37.4382,1729584.5312129,0
+AAP.US,D,20060313,000000,37.4,38.0382,37.1752,37.4746,1556357.0741553,0
+AAP.US,D,20060314,000000,37.4555,37.7052,37.1664,37.4936,1019219.754488,0
+AAP.US,D,20060315,000000,37.6326,38.2027,37.5033,38.1195,1117150.1462773,0
+AAP.US,D,20060316,000000,38.1568,38.6495,37.8027,37.9186,574734.12077535,0
+AAP.US,D,20060317,000000,37.667,38.0841,37.2564,37.7932,951952.04913393,0
+AAP.US,D,20060320,000000,37.6411,37.7674,37.2104,37.5579,758505.40344446,0
+AAP.US,D,20060321,000000,37.4746,37.8774,37.3398,37.4842,592209.97089701,0
+AAP.US,D,20060322,000000,37.3494,37.911,37.3205,37.7932,661674.43722199,0
+AAP.US,D,20060323,000000,37.7932,38.1933,37.7836,38.065,553626.61300671,0
+AAP.US,D,20060324,000000,38.065,38.3482,38.0286,38.2113,693435.50414265,0
+AAP.US,D,20060327,000000,38.1664,38.1836,37.7311,37.9636,608035.63758712,0
+AAP.US,D,20060328,000000,38.0286,38.0286,37.4936,37.5579,602982.66932148,0
+AAP.US,D,20060329,000000,37.6593,37.821,37.5751,37.6411,608473.52666744,0
+AAP.US,D,20060330,000000,37.7406,37.954,37.5484,37.7932,1025045.0378619,0
+AAP.US,D,20060331,000000,37.7932,38.1387,37.7674,37.8861,498123.38826617,0
+AAP.US,D,20060403,000000,37.7587,38.0095,37.6134,37.821,1048676.4170601,0
+AAP.US,D,20060404,000000,37.7311,37.7587,37.2468,37.2564,1173871.9358571,0
+AAP.US,D,20060405,000000,37.265,37.7406,37.1943,37.5214,1530536.2495557,0
+AAP.US,D,20060406,000000,37.4286,37.5129,37.2019,37.3827,792243.76425522,0
+AAP.US,D,20060407,000000,37.4555,37.9023,37.1484,37.3205,632655.66373029,0
+AAP.US,D,20060410,000000,37.2564,37.5846,36.9206,36.9301,600782.77310655,0
+AAP.US,D,20060411,000000,36.801,36.8106,35.1311,35.8546,3419930.4385371,0
+AAP.US,D,20060412,000000,35.8546,36.3044,35.8086,36.2297,1180020.1493641,0
+AAP.US,D,20060413,000000,36.1187,36.4278,36.1187,36.2393,524176.22092272,0
+AAP.US,D,20060417,000000,36.1848,36.2479,35.4805,35.826,614850.61298741,0
+AAP.US,D,20060418,000000,35.7799,35.8709,34.892,35.4182,2190778.9253457,0
+AAP.US,D,20060419,000000,35.3752,35.5264,35.1839,35.4182,1334229.2162462,0
+AAP.US,D,20060420,000000,35.2757,36.2852,35.2566,35.937,2414120.1226875,0
+AAP.US,D,20060421,000000,35.9829,36.0565,35.2307,35.4116,1075050.089687,0
+AAP.US,D,20060424,000000,35.3476,35.3476,34.3992,34.7993,1707494.6469873,0
+AAP.US,D,20060425,000000,34.9005,35.7359,34.8834,35.5073,1997330.1894936,0
+AAP.US,D,20060426,000000,35.3944,35.3944,34.9485,35.156,1470084.5646834,0
+AAP.US,D,20060427,000000,35.1656,36.3483,34.9648,36.2852,2452591.6568746,0
+AAP.US,D,20060428,000000,36.09,36.7588,36.0287,36.5932,1504047.6179815,0
+AAP.US,D,20060501,000000,36.4909,36.6287,35.7445,35.8795,1473598.1281392,0
+AAP.US,D,20060502,000000,35.8891,36.1369,34.9829,35.1216,1344344.5585096,0
+AAP.US,D,20060503,000000,35.0299,35.536,34.846,34.9389,1319390.1063384,0
+AAP.US,D,20060504,000000,34.8748,35.5264,34.8748,35.3216,1323901.7224714,0
+AAP.US,D,20060505,000000,35.4709,36.1848,35.4269,36.0815,1133637.3494539,0
+AAP.US,D,20060508,000000,35.7073,36.7933,35.7073,36.2297,1298949.3604629,0
+AAP.US,D,20060509,000000,37.9368,38.4831,36.8736,37.0201,2571076.7084051,0
+AAP.US,D,20060510,000000,37.0201,37.3494,36.6841,36.9206,1385555.2508817,0
+AAP.US,D,20060511,000000,36.8469,37.2746,36.7225,36.732,856437.8853964,0
+AAP.US,D,20060512,000000,36.7396,36.9397,36.62,36.6479,1226294.2608154,0
+AAP.US,D,20060515,000000,36.4728,36.557,35.8546,35.8891,1530861.2698517,0
+AAP.US,D,20060516,000000,35.8546,36.0652,35.1389,35.1839,1216513.34458,0
+AAP.US,D,20060517,000000,34.8834,35.1839,34.7102,34.7562,1341816.5067547,0
+AAP.US,D,20060518,000000,34.0289,35.4528,33.6549,34.846,5755459.3995812,0
+AAP.US,D,20060519,000000,35.5457,36.3483,35.3035,35.5264,1730351.6209145,0
+AAP.US,D,20060522,000000,35.4182,35.4709,34.7465,34.892,1587686.5224838,0
+AAP.US,D,20060523,000000,35.2115,35.7168,34.6192,34.6192,1274107.7770763,0
+AAP.US,D,20060524,000000,34.5543,35.1121,34.2108,34.7274,1259927.068411,0
+AAP.US,D,20060525,000000,34.9199,35.0385,34.5266,34.5906,717289.48566561,0
+AAP.US,D,20060526,000000,34.7006,34.7562,34.4806,34.582,422943.3721077,0
+AAP.US,D,20060530,000000,34.5733,34.7465,33.9734,34.0538,548023.93195765,0
+AAP.US,D,20060531,000000,34.1916,34.7993,34.1916,34.6815,1103518.1053141,0
+AAP.US,D,20060601,000000,34.6815,34.9389,34.3811,34.5637,1409959.9902694,0
+AAP.US,D,20060602,000000,34.5733,34.7006,34.0902,34.5733,956788.68556276,0
+AAP.US,D,20060605,000000,34.4537,34.6192,34.0011,34.0462,751034.1169644,0
+AAP.US,D,20060606,000000,33.9734,34.2805,33.3888,33.9274,1002953.0634735,0
+AAP.US,D,20060607,000000,33.9084,34.5543,33.7361,33.8356,1054170.40965,0
+AAP.US,D,20060608,000000,33.7275,34.6815,33.3706,34.4806,1160894.1158109,0
+AAP.US,D,20060609,000000,34.3992,34.582,34.1361,34.4184,643538.09569519,0
+AAP.US,D,20060612,000000,34.3992,34.4088,33.6271,33.6549,847206.68194439,0
+AAP.US,D,20060613,000000,33.5716,33.9371,33.1802,33.2357,1007130.2535786,0
+AAP.US,D,20060614,000000,33.1974,33.6998,32.9094,33.1888,616828.95195883,0
+AAP.US,D,20060615,000000,33.3792,34.2547,33.3792,34.2289,812583.13724096,0
+AAP.US,D,20060616,000000,34.4537,34.7465,34.0289,34.1734,617265.79595781,0
+AAP.US,D,20060619,000000,34.1734,34.3456,33.5898,33.8988,880839.48954009,0
+AAP.US,D,20060620,000000,33.9829,34.3725,33.496,33.6549,900406.5474176,0
+AAP.US,D,20060621,000000,33.6175,34.2194,33.4366,34.0366,412059.8950615,0
+AAP.US,D,20060622,000000,33.9649,34.1553,33.5055,33.7275,415140.79484373,0
+AAP.US,D,20060623,000000,33.5898,34.4537,33.562,34.2461,484714.99470913,0
+AAP.US,D,20060626,000000,34.2289,34.6815,33.7629,33.9274,726521.73419897,0
+AAP.US,D,20060627,000000,33.9734,33.9829,33.2912,33.3533,460320.70613482,0
+AAP.US,D,20060628,000000,33.3629,33.4271,32.5716,32.6655,1029663.2522913,0
+AAP.US,D,20060629,000000,26.6295,27.5404,26.2917,27.2142,15396228.137507,0
+AAP.US,D,20060630,000000,26.8564,27.1777,25.8343,26.2917,7073751.1254342,0
+AAP.US,D,20060703,000000,26.5215,26.8476,26.3548,26.8141,2433249.2914847,0
+AAP.US,D,20060705,000000,26.8659,27.1491,26.5215,26.839,2212541.6991127,0
+AAP.US,D,20060706,000000,26.839,27.306,26.797,27.2601,2705278.7381667,0
+AAP.US,D,20060707,000000,27.3328,27.4505,26.8476,27.02,1754974.7823016,0
+AAP.US,D,20060710,000000,27.1127,27.2963,26.6295,26.8659,1175075.8695575,0
+AAP.US,D,20060711,000000,26.839,26.9003,26.5215,26.6487,1746728.0454694,0
+AAP.US,D,20060712,000000,26.6123,26.7128,26.2917,26.3835,1290045.2674695,0
+AAP.US,D,20060713,000000,26.2832,26.5023,25.9434,26.2467,1335439.4204347,0
+AAP.US,D,20060714,000000,26.2467,26.5291,26.0467,26.4218,1862910.7828139,0
+AAP.US,D,20060717,000000,26.3099,26.6123,26.1473,26.3482,1492171.3136649,0
+AAP.US,D,20060718,000000,26.3099,26.4305,26.0841,26.1099,2161762.2420167,0
+AAP.US,D,20060719,000000,26.1099,26.75,26.0277,26.7128,1945673.9091555,0
+AAP.US,D,20060720,000000,26.6574,26.75,26.4028,26.5941,2049871.6537243,0
+AAP.US,D,20060721,000000,26.5855,26.6123,26.175,26.6027,1497447.9293368,0
+AAP.US,D,20060724,000000,26.6295,27.1491,26.5674,27.0296,1403695.7727339,0
+AAP.US,D,20060725,000000,27.1318,28.4677,27.0841,28.4581,1712435.7915498,0
+AAP.US,D,20060726,000000,28.4677,29.0695,28.2658,28.6666,1903135.9634849,0
+AAP.US,D,20060727,000000,28.6944,28.9414,27.705,27.7576,969320.25587784,0
+AAP.US,D,20060728,000000,27.907,28.1921,27.705,27.7672,1174633.8001519,0
+AAP.US,D,20060731,000000,27.6773,27.9165,27.4783,27.5404,1003724.3335004,0
+AAP.US,D,20060801,000000,27.5319,27.5404,26.9195,27.3508,911397.66784156,0
+AAP.US,D,20060802,000000,27.2867,27.6868,27.1587,27.4954,792359.76828366,0
+AAP.US,D,20060803,000000,27.3797,27.9346,27.2046,27.8141,1095277.6389697,0
+AAP.US,D,20060804,000000,27.9968,28.2562,27.3413,27.75,972837.99965908,0
+AAP.US,D,20060807,000000,27.5939,27.75,27.2237,27.4219,666288.47132598,0
+AAP.US,D,20060808,000000,27.4858,27.66,26.8564,26.9386,847206.68194439,0
+AAP.US,D,20060809,000000,26.9941,27.1127,26.1942,26.3387,2055148.269396,0
+AAP.US,D,20060810,000000,25.2947,27.6504,25.1579,27.0936,3324084.9840157,0
+AAP.US,D,20060811,000000,26.2917,26.5482,26.0181,26.329,2334761.8713425,0
+AAP.US,D,20060814,000000,26.4028,26.929,26.3482,26.374,1343790.6654008,0
+AAP.US,D,20060815,000000,26.8055,26.839,26.4305,26.4753,832255.74833355,0
+AAP.US,D,20060816,000000,26.9481,28.3768,26.9481,28.2848,2403348.4693443,0
+AAP.US,D,20060817,000000,28.2475,28.3393,28.0226,28.1652,958548.60253471,0
+AAP.US,D,20060818,000000,28.2945,28.4226,27.5586,27.7576,810715.5768913,0
+AAP.US,D,20060821,000000,27.7672,27.796,27.2867,27.396,478781.02287617,0
+AAP.US,D,20060822,000000,27.3797,27.4313,27.0296,27.1127,648926.5350701,0
+AAP.US,D,20060823,000000,27.1127,27.1127,26.797,26.929,671893.24253773,0
+AAP.US,D,20060824,000000,26.929,26.9577,26.6027,26.8219,888201.04247974,0
+AAP.US,D,20060825,000000,26.7032,26.839,26.4305,26.4753,501973.46791265,0
+AAP.US,D,20060828,000000,26.4305,26.9481,26.4218,26.839,692341.30398254,0
+AAP.US,D,20060829,000000,26.839,26.9845,26.639,26.9386,766089.55870896,0
+AAP.US,D,20060830,000000,26.9481,27.5586,26.75,27.3701,883039.38575501,0
+AAP.US,D,20060831,000000,27.5127,27.7136,27.3893,27.4047,492075.50256745,0
+AAP.US,D,20060901,000000,27.5127,28.0226,27.3413,27.9346,512746.16633712,0
+AAP.US,D,20060905,000000,28.0065,28.4763,28.0065,28.3939,903810.37733306,0
+AAP.US,D,20060906,000000,28.349,28.5672,28.0226,28.2945,1081206.6638448,0
+AAP.US,D,20060907,000000,28.1376,28.749,28.0226,28.4323,2016896.2022897,0
+AAP.US,D,20060908,000000,28.4408,28.749,28.2197,28.4955,2532277.0186781,0
+AAP.US,D,20060911,000000,28.4763,28.6849,28.0409,28.6304,1786189.271683,0
+AAP.US,D,20060912,000000,28.6304,30.033,28.5107,29.9614,3873869.8780266,0
+AAP.US,D,20060913,000000,29.9614,30.2426,29.7049,29.9049,1432159.6080355,0
+AAP.US,D,20060914,000000,29.8398,29.8877,29.4427,29.6782,1220359.2439011,0
+AAP.US,D,20060915,000000,29.7863,29.9708,29.3967,29.5421,1541744.7468979,0
+AAP.US,D,20060918,000000,29.5517,29.5901,29.0236,29.1049,1155621.6804644,0
+AAP.US,D,20060919,000000,29.1049,30.1861,29.0867,29.5517,1484700.0271848,0
+AAP.US,D,20060920,000000,29.6149,30.4781,29.6149,30.233,2001396.6009769,0
+AAP.US,D,20060921,000000,30.1957,30.2426,29.7594,29.8588,1516794.4750521,0
+AAP.US,D,20060922,000000,29.8216,30.3047,29.5709,30.3047,1140893.3491785,0
+AAP.US,D,20060925,000000,30.2609,31.0187,30.2044,30.9364,1658141.7259165,0
+AAP.US,D,20060926,000000,30.9077,31.168,30.8349,31.1153,1113417.1157407,0
+AAP.US,D,20060927,000000,31.1248,31.1497,30.3335,30.4876,1058570.2020798,0
+AAP.US,D,20060928,000000,30.4599,30.9077,30.1345,30.6139,692891.01676593,0
+AAP.US,D,20060929,000000,30.6885,30.9632,29.9708,29.9708,854346.67764054,0
+AAP.US,D,20061002,000000,30.0244,30.7067,29.9784,30.3795,700363.34832735,0
+AAP.US,D,20061003,000000,30.388,31.2876,29.9326,31.0359,2139234.4687107,0
+AAP.US,D,20061004,000000,31.2062,32.0348,31.1497,31.9812,2020962.6137729,0
+AAP.US,D,20061005,000000,31.9716,32.1268,31.4864,32.0903,842041.88997566,0
+AAP.US,D,20061006,000000,32.0003,32.008,31.3248,31.4416,823465.56920586,0
+AAP.US,D,20061009,000000,31.3162,31.6951,30.9459,31.5507,560224.21148882,0
+AAP.US,D,20061010,000000,31.6415,31.9161,31.5238,31.6245,654752.86352532,0
+AAP.US,D,20061011,000000,31.4597,31.4864,31.1583,31.3334,455367.0205962,0
+AAP.US,D,20061012,000000,31.3603,31.9344,31.3603,31.8225,463721.40080625,0
+AAP.US,D,20061013,000000,31.8415,32.2989,31.7335,32.2626,1025922.9061852,0
+AAP.US,D,20061016,000000,32.2989,32.4548,32.0807,32.3362,894690.99758413,0
+AAP.US,D,20061017,000000,32.0252,32.0252,31.3162,31.7697,1045595.5172778,0
+AAP.US,D,20061018,000000,31.9344,32.1526,31.5334,31.897,710914.48950832,0
+AAP.US,D,20061019,000000,31.7697,32.4818,31.6951,32.4462,1121328.3814636,0
+AAP.US,D,20061020,000000,32.3727,32.5449,32.0435,32.2626,692010.01319863,0
+AAP.US,D,20061023,000000,32.2626,33.0338,32.2358,32.9801,1222335.4927098,0
+AAP.US,D,20061024,000000,32.8913,33.2644,32.6826,33.0807,1058677.8454576,0
+AAP.US,D,20061025,000000,32.563,32.5716,31.3334,32.0157,2425551.2223545,0
+AAP.US,D,20061026,000000,32.1621,33.2166,31.9908,33.1152,1500859.0748216,0
+AAP.US,D,20061027,000000,32.9984,33.1525,32.609,32.6185,715092.72469469,0
+AAP.US,D,20061030,000000,32.4818,32.8913,32.099,32.7275,1202113.1688338,0
+AAP.US,D,20061031,000000,32.609,32.7639,31.8051,31.8596,1177383.4091503,0
+AAP.US,D,20061101,000000,32.0722,32.0722,31.0636,31.3506,1624289.45124,0
+AAP.US,D,20061102,000000,32.0157,33.6549,32.0157,33.0242,4459922.2296845,0
+AAP.US,D,20061103,000000,33.0807,33.4366,32.2989,32.7554,1631983.3400448,0
+AAP.US,D,20061106,000000,32.7906,33.1152,32.719,32.9332,1448206.8319691,0
+AAP.US,D,20061107,000000,32.9256,33.1152,32.719,32.7906,808845.92637893,0
+AAP.US,D,20061108,000000,32.609,33.4701,32.4174,33.4174,838630.74449083,0
+AAP.US,D,20061109,000000,33.4452,33.9552,33.4452,33.7705,1181672.4229583,0
+AAP.US,D,20061110,000000,33.7992,34.0634,33.7361,33.9829,632328.55327173,0
+AAP.US,D,20061113,000000,33.9829,34.317,33.7533,33.8529,894251.01834115,0
+AAP.US,D,20061114,000000,33.8529,34.3811,33.8088,34.2901,900514.19079534,0
+AAP.US,D,20061115,000000,34.2901,34.6366,34.2108,34.6192,959093.08991143,0
+AAP.US,D,20061116,000000,34.7102,34.7897,34.3725,34.5543,859185.40423206,0
+AAP.US,D,20061117,000000,34.7102,34.7638,34.4088,34.6366,1550643.6144847,0
+AAP.US,D,20061120,000000,34.5447,35.0748,34.2901,34.5266,760812.94303713,0
+AAP.US,D,20061121,000000,34.4902,34.6719,34.336,34.4624,435361.02855704,0
+AAP.US,D,20061122,000000,34.5361,34.7188,34.3543,34.7102,461632.28321308,0
+AAP.US,D,20061124,000000,34.4806,34.846,34.2805,34.6366,162889.51246933,0
+AAP.US,D,20061127,000000,34.4624,34.4624,33.4788,33.5152,773677.8942988,0
+AAP.US,D,20061128,000000,33.4701,33.6271,33.2644,33.2826,772908.71443458,0
+AAP.US,D,20061129,000000,33.3439,33.9179,31.0636,31.6865,5995622.2261277,0
+AAP.US,D,20061130,000000,31.7602,32.5716,31.7602,32.3897,2876301.0736026,0
+AAP.US,D,20061201,000000,32.2358,32.5449,31.8875,32.1086,1861479.0213817,0
+AAP.US,D,20061204,000000,32.1182,32.473,32.008,32.0157,1245199.7822064,0
+AAP.US,D,20061205,000000,32.1621,32.3727,32.0252,32.2989,2198359.9453663,0
+AAP.US,D,20061206,000000,33.0979,33.0979,32.5266,32.6826,2174511.1892499,0
+AAP.US,D,20061207,000000,33.673,35.1025,33.6453,33.673,2815849.3887301,0
+AAP.US,D,20061208,000000,33.6635,34.072,33.6549,33.673,1525366.2321803,0
+AAP.US,D,20061211,000000,33.6357,33.6453,32.829,32.9007,1144517.6912562,0
+AAP.US,D,20061212,000000,32.7554,32.7906,32.099,32.3897,2059983.8607435,0
+AAP.US,D,20061213,000000,32.4818,32.5449,32.1621,32.3897,783012.56080321,0
+AAP.US,D,20061214,000000,32.3897,32.874,32.2989,32.6185,623314.72673787,0
+AAP.US,D,20061215,000000,32.5716,32.5716,32.099,32.099,1218380.9049297,0
+AAP.US,D,20061218,000000,32.1182,32.519,31.9344,32.3267,865781.95763284,0
+AAP.US,D,20061219,000000,32.1334,32.5812,31.8147,32.4368,2034261.2737897,0
+AAP.US,D,20061220,000000,32.3984,33.1525,32.318,32.7735,1494044.0994213,0
+AAP.US,D,20061221,000000,32.7735,32.9007,32.3084,32.3897,394147.20094086,0
+AAP.US,D,20061222,000000,32.3897,32.6913,32.3639,32.6281,383598.14992256,0
+AAP.US,D,20061226,000000,32.5994,32.6569,32.2989,32.6472,391400.72718654,0
+AAP.US,D,20061227,000000,32.6569,32.81,32.408,32.7275,436901.47844817,0
+AAP.US,D,20061228,000000,32.7275,32.9429,32.3813,32.609,416892.35116498,0
+AAP.US,D,20061229,000000,32.6185,32.81,32.1621,32.3544,635404.22764729,0
+AAP.US,D,20070103,000000,32.4914,32.9332,31.9257,32.3727,839950.68221979,0
+AAP.US,D,20070104,000000,32.4174,32.6472,32.1268,32.5812,880510.28891886,0
+AAP.US,D,20070105,000000,32.4818,32.563,31.7506,31.8596,858966.98223257,0
+AAP.US,D,20070108,000000,31.9908,32.1621,31.8225,31.9716,527142.16175788,0
+AAP.US,D,20070109,000000,32.0807,32.3984,31.9621,32.2434,557035.66832885,0
+AAP.US,D,20070110,000000,32.0531,32.4272,31.8875,32.2903,368978.50709564,0
+AAP.US,D,20070111,000000,32.408,33.1802,32.408,33.1152,632765.39727071,0
+AAP.US,D,20070112,000000,32.9984,33.207,32.6281,32.9332,1234322.5756481,0
+AAP.US,D,20070116,000000,33.1152,33.207,32.719,32.9332,1302787.9442147,0
+AAP.US,D,20070117,000000,32.9429,33.2453,32.7821,33.0711,1007786.5646584,0
+AAP.US,D,20070118,000000,33.0616,33.7629,33.0616,33.6453,1014379.9828151,0
+AAP.US,D,20070119,000000,33.6453,33.9552,33.4366,33.9371,750593.09264006,0
+AAP.US,D,20070122,000000,34.0634,34.1916,33.3161,33.718,578801.57733996,0
+AAP.US,D,20070123,000000,33.7705,34.2547,33.5247,34.0538,654752.86352532,0
+AAP.US,D,20070124,000000,34.117,34.336,33.9274,34.2901,308306.31006101,0
+AAP.US,D,20070125,000000,34.2108,34.2988,33.7801,33.8988,798517.38752279,0
+AAP.US,D,20070126,000000,34.0107,34.1734,33.562,34.1075,412503.00954849,0
+AAP.US,D,20070129,000000,34.1075,34.3906,33.8184,33.9371,425359.60015946,0
+AAP.US,D,20070130,000000,34.0815,34.164,33.5984,33.718,609135.06315392,0
+AAP.US,D,20070131,000000,33.6998,34.5447,33.6998,34.5266,835445.33657487,0
+AAP.US,D,20070201,000000,34.5637,34.7274,34.0107,34.1265,1280260.1709087,0
+AAP.US,D,20070202,000000,34.2547,34.3456,34.0815,34.1075,879629.28535155,0
+AAP.US,D,20070205,000000,34.1553,34.4279,33.9916,34.1361,597044.51716316,0
+AAP.US,D,20070206,000000,34.1553,34.5447,34.0902,34.5447,588691.18203445,0
+AAP.US,D,20070207,000000,34.5637,34.892,34.3543,34.8748,635622.64964678,0
+AAP.US,D,20070208,000000,34.7993,35.248,34.5447,35.2385,701678.06064963,0
+AAP.US,D,20070209,000000,35.4346,35.4805,34.6911,35.048,635296.58426956,0
+AAP.US,D,20070212,000000,35.0748,35.2211,34.0634,34.0988,1485646.8708765,0
+AAP.US,D,20070213,000000,34.117,34.2289,33.9274,34.117,677224.20243907,0
+AAP.US,D,20070214,000000,34.2108,34.3811,33.5984,33.6816,1360200.5325584,0
+AAP.US,D,20070215,000000,33.6635,35.7704,33.4366,35.2566,4269449.8854808,0
+AAP.US,D,20070216,000000,35.1025,35.2661,34.8748,35.1656,659913.4751687,0
+AAP.US,D,20070220,000000,34.9925,35.2661,34.4624,34.6002,1158803.9531364,0
+AAP.US,D,20070221,000000,34.5733,34.9551,34.3543,34.8558,1959961.2161172,0
+AAP.US,D,20070222,000000,34.846,34.9293,34.7993,34.9199,565500.82716065,0
+AAP.US,D,20070223,000000,34.8748,35.2307,34.7638,35.0575,1066260.9556407,0
+AAP.US,D,20070226,000000,35.2211,35.3035,35.0212,35.2385,874324.45248361,0
+AAP.US,D,20070227,000000,34.9829,34.9925,33.8806,34.1265,1253116.2733362,0
+AAP.US,D,20070228,000000,34.2108,34.6461,33.7898,34.2547,992510.61075165,0
+AAP.US,D,20070301,000000,34.164,34.2633,33.2978,33.5802,1574488.1902755,0
+AAP.US,D,20070302,000000,33.5802,33.5898,32.9332,33.0071,835886.36089919,0
+AAP.US,D,20070305,000000,32.8461,33.5247,32.5812,32.9801,1599996.5355554,0
+AAP.US,D,20070306,000000,33.2262,34.2011,33.2166,34.0366,1192881.9653818,0
+AAP.US,D,20070307,000000,33.9829,34.6278,33.8184,34.4624,981741.04757119,0
+AAP.US,D,20070308,000000,34.781,35.248,34.7714,34.9485,929312.45212487,0
+AAP.US,D,20070309,000000,35.1752,35.1752,34.3811,34.7006,653538.47901142,0
+AAP.US,D,20070312,000000,34.846,35.4269,34.8375,35.4116,739931.17283734,0
+AAP.US,D,20070313,000000,35.0661,35.2211,34.3725,34.3725,866658.78087481,0
+AAP.US,D,20070314,000000,34.272,34.6623,33.7361,34.6002,921726.2066977,0
+AAP.US,D,20070315,000000,34.5073,34.9199,34.3266,34.5447,731796.2597081,0
+AAP.US,D,20070316,000000,34.5447,34.7006,34.183,34.5543,694755.44187161,0
+AAP.US,D,20070319,000000,34.7369,35.7609,34.7274,35.7522,1719473.3692749,0
+AAP.US,D,20070320,000000,35.646,35.7263,35.1752,35.3302,962720.56723306,0
+AAP.US,D,20070321,000000,35.3752,35.9274,35.2566,35.6556,1049996.354789,0
+AAP.US,D,20070322,000000,35.7522,35.9178,35.4346,35.5734,826213.08804152,0
+AAP.US,D,20070323,000000,35.5734,35.937,35.5734,35.7991,585397.08565941,0
+AAP.US,D,20070326,000000,35.7073,35.8709,35.1839,35.6642,495266.1358901,0
+AAP.US,D,20070327,000000,35.6728,35.7168,35.2115,35.4709,641117.68731809,0
+AAP.US,D,20070328,000000,35.4116,35.5542,35.0748,35.2385,1595383.5465327,0
+AAP.US,D,20070329,000000,35.4269,35.4997,34.7562,34.892,1971282.5822438,0
+AAP.US,D,20070330,000000,34.9925,35.1656,34.6815,35.0748,796645.64684776,0
+AAP.US,D,20070402,000000,35.1839,35.4346,35.0844,35.2853,861493.98890606,0
+AAP.US,D,20070403,000000,35.4116,35.8164,35.338,35.4805,920520.1828345,0
+AAP.US,D,20070404,000000,35.536,35.536,35.093,35.1656,693327.86076491,0
+AAP.US,D,20070405,000000,35.1311,36.1369,34.9925,35.9925,989761.00175331,0
+AAP.US,D,20070409,000000,36.0202,36.09,35.6814,35.9178,258737.05715345,0
+AAP.US,D,20070410,000000,35.9445,36.2852,35.937,36.2038,753120.09931356,0
+AAP.US,D,20070411,000000,36.2756,36.6383,35.9732,36.5293,1667484.7530716,0
+AAP.US,D,20070412,000000,36.3857,36.6019,35.8164,36.3483,653211.36855286,0
+AAP.US,D,20070413,000000,36.4115,36.51,35.8613,36.0738,688048.10984908,0
+AAP.US,D,20070416,000000,36.3044,36.6745,36.2201,36.62,465810.51839944,0
+AAP.US,D,20070417,000000,36.7033,36.8373,36.4374,36.5751,562090.72675718,0
+AAP.US,D,20070418,000000,36.3943,36.665,36.1092,36.3943,450643.25295178,0
+AAP.US,D,20070419,000000,36.8556,36.8556,36.0652,36.4728,470646.10974695,0
+AAP.US,D,20070420,000000,36.7588,37.1206,36.6019,37.1206,730806.56768173,0
+AAP.US,D,20070423,000000,37.0297,37.5484,36.8469,37.4746,637931.23432078,0
+AAP.US,D,20070424,000000,37.4842,37.4842,36.9301,37.3569,1015263.0765451,0
+AAP.US,D,20070425,000000,39.1234,39.6879,38.3319,38.4478,2183194.7700812,0
+AAP.US,D,20070426,000000,38.531,38.6869,37.8305,37.9998,1306423.782187,0
+AAP.US,D,20070427,000000,38.0095,38.1291,37.5665,37.911,624305.46384559,0
+AAP.US,D,20070430,000000,37.8946,38.2113,37.374,37.4842,1085945.062628,0
+AAP.US,D,20070501,000000,37.5846,37.5846,37.0392,37.2468,1221240.2474683,0
+AAP.US,D,20070502,000000,37.3494,37.8487,37.265,37.5751,471083.99882725,0
+AAP.US,D,20070503,000000,37.531,37.5665,36.9301,37.0583,578143.17609749,0
+AAP.US,D,20070504,000000,37.0756,37.0756,36.6479,36.7129,660352.40933036,0
+AAP.US,D,20070507,000000,36.7129,36.8287,36.4565,36.7656,788182.57817862,0
+AAP.US,D,20070508,000000,38.1291,39.0495,37.7587,37.9817,4814336.483264,0
+AAP.US,D,20070509,000000,37.9272,38.4478,37.8487,38.2113,1027353.6225358,0
+AAP.US,D,20070510,000000,38.0286,38.4392,37.8305,37.9186,798848.6783067,0
+AAP.US,D,20070511,000000,37.8027,37.8113,37.1847,37.7406,621501.51061773,0
+AAP.US,D,20070514,000000,37.8027,37.8678,37.0948,37.1206,447894.68903479,0
+AAP.US,D,20070515,000000,36.3665,37.4382,36.3044,36.8201,1754026.8935288,0
+AAP.US,D,20070516,000000,36.8469,37.1109,36.6019,36.8556,1047399.3276658,0
+AAP.US,D,20070517,000000,36.7129,38.3482,36.4652,37.623,2779250.6402994,0
+AAP.US,D,20070518,000000,37.6326,37.7406,37.1847,37.5942,1838507.0885075,0
+AAP.US,D,20070521,000000,36.7847,37.9463,36.7847,37.8861,2484682.9694978,0
+AAP.US,D,20070522,000000,37.6593,37.6956,37.2104,37.4,915130.69837825,0
+AAP.US,D,20070523,000000,37.4286,37.9272,37.2746,37.3398,1835211.9470511,0
+AAP.US,D,20070524,000000,37.2564,37.5129,36.665,36.8287,1067689.5818288,0
+AAP.US,D,20070525,000000,37.2104,37.2278,36.7225,36.7847,590472.00063315,0
+AAP.US,D,20070529,000000,36.9397,37.0756,36.3943,37.0115,1514157.7348381,0
+AAP.US,D,20070530,000000,36.9024,37.6326,36.7588,37.5484,1301366.6335961,0
+AAP.US,D,20070531,000000,37.5942,37.9463,37.5033,37.6861,1143161.1756803,0
+AAP.US,D,20070601,000000,37.8027,37.9721,37.5579,37.8583,891386.45039572,0
+AAP.US,D,20070604,000000,37.8113,38.2582,37.7311,38.1933,795439.62298456,0
+AAP.US,D,20070605,000000,38.4392,38.7579,37.9023,38.1195,1306754.0278897,0
+AAP.US,D,20070606,000000,37.9368,37.9368,37.1943,37.531,855890.26277567,0
+AAP.US,D,20070607,000000,37.374,37.7674,36.8928,36.9397,732678.30835676,0
+AAP.US,D,20070608,000000,36.9942,38.3932,36.9942,38.2487,1314556.6051536,0
+AAP.US,D,20070611,000000,38.4392,38.4392,37.623,37.821,838303.63403228,0
+AAP.US,D,20070612,000000,37.667,37.8305,37.1943,37.2564,793266.8988844,0
+AAP.US,D,20070613,000000,37.5579,37.5579,37.0487,37.3494,974041.93335959,0
+AAP.US,D,20070614,000000,37.3913,37.5484,37.1752,37.3014,912710.29000116,0
+AAP.US,D,20070615,000000,37.4746,37.5387,37.1484,37.3014,673435.78259152,0
+AAP.US,D,20070618,000000,37.3014,37.419,37.0018,37.1484,786207.3744512,0
+AAP.US,D,20070619,000000,37.1579,37.667,37.0297,37.465,1289936.5790105,0
+AAP.US,D,20070620,000000,37.4,37.8305,37.2746,37.3109,1771927.0466733,0
+AAP.US,D,20070621,000000,37.2019,37.2192,36.5378,36.7588,1042850.0886048,0
+AAP.US,D,20070622,000000,36.7847,37.1579,36.2756,36.4728,1150344.0197113,0
+AAP.US,D,20070625,000000,36.6019,37.066,36.2038,36.2661,947558.52719209,0
+AAP.US,D,20070626,000000,36.4115,36.4652,35.6814,35.7609,1197387.3110268,0
+AAP.US,D,20070627,000000,35.7609,37.7225,35.7522,37.3205,2018999.9510216,0
+AAP.US,D,20070628,000000,37.4555,37.4555,37.0018,37.1388,989566.61662459,0
+AAP.US,D,20070629,000000,37.1943,37.3014,36.62,36.8736,725972.02141555,0
+AAP.US,D,20070702,000000,37.1292,37.4746,36.978,37.33,924368.1723183,0
+AAP.US,D,20070703,000000,37.4936,37.7587,37.4842,37.531,350951.89910923,0
+AAP.US,D,20070705,000000,37.5033,37.8487,37.33,37.776,371286.04668829,0
+AAP.US,D,20070706,000000,37.8305,38.2113,37.6956,38.1387,388540.33956646,0
+AAP.US,D,20070709,000000,38.1387,38.1387,37.5484,37.7225,445576.69862874,0
+AAP.US,D,20070710,000000,37.4459,37.4842,36.557,36.7588,905462.65092726,0
+AAP.US,D,20070711,000000,36.7129,37.0018,36.3483,36.3943,1021526.2489993,0
+AAP.US,D,20070712,000000,36.5197,37.1579,36.3387,36.3943,1472169.5019512,0
+AAP.US,D,20070713,000000,36.5665,36.8287,36.1752,36.2115,1233325.5680524,0
+AAP.US,D,20070716,000000,36.0652,36.5293,35.8891,36.0996,751254.62912655,0
+AAP.US,D,20070717,000000,36.1656,36.3761,35.7704,36.1092,703332.4244065,0
+AAP.US,D,20070718,000000,35.8709,36.0565,35.4623,35.7168,943490.02554613,0
+AAP.US,D,20070719,000000,35.8613,36.047,35.4528,35.4528,1158369.1993002,0
+AAP.US,D,20070720,000000,35.4031,35.6814,35.2115,35.2853,1044281.8500368,0
+AAP.US,D,20070723,000000,35.4997,35.7359,35.1839,35.3847,544067.25401479,0
+AAP.US,D,20070724,000000,35.0661,35.2211,34.8748,35.048,1002947.8380669,0
+AAP.US,D,20070725,000000,35.1216,35.294,34.336,34.5266,1751305.5017266,0
+AAP.US,D,20070726,000000,34.0107,34.4088,32.1717,32.8913,4504985.0918657,0
+AAP.US,D,20070727,000000,32.7906,33.4788,31.7602,31.9066,4008955.0015181,0
+AAP.US,D,20070730,000000,31.9525,32.5449,31.8415,32.0627,3659431.728597,0
+AAP.US,D,20070731,000000,32.3813,32.829,31.633,31.633,1727166.2129984,0
+AAP.US,D,20070801,000000,31.5429,31.9716,30.8167,31.2971,2688581.4736413,0
+AAP.US,D,20070802,000000,31.4769,32.0435,31.2513,31.9344,1483383.2247,0
+AAP.US,D,20070803,000000,31.9716,31.9716,30.5326,30.633,2606809.0844074,0
+AAP.US,D,20070806,000000,30.633,31.4502,29.9326,30.9632,2906641.8749859,0
+AAP.US,D,20070807,000000,30.8808,31.2235,30.388,30.7708,2407963.5485297,0
+AAP.US,D,20070808,000000,30.7067,30.8981,29.4236,29.5154,2774410.8686264,0
+AAP.US,D,20070809,000000,28.413,28.8313,27.2773,27.5758,11690853.588242,0
+AAP.US,D,20070810,000000,27.2046,29.1775,26.8476,28.9327,6848213.1671215,0
+AAP.US,D,20070813,000000,29.3413,31.1967,29.1414,30.4972,5649506.9634472,0
+AAP.US,D,20070814,000000,30.8808,30.8808,29.7498,29.8216,2406427.2789639,0
+AAP.US,D,20070815,000000,29.7231,30.1957,28.6217,28.749,2168138.2832552,0
+AAP.US,D,20070816,000000,28.2945,28.3853,27.4783,27.8236,4845935.5625775,0
+AAP.US,D,20070817,000000,28.7767,29.2686,28.2848,28.8245,2078995.9804311,0
+AAP.US,D,20070820,000000,29.06,30.4512,28.8859,30.214,2035909.3670585,0
+AAP.US,D,20070821,000000,30.0425,30.5422,30.0244,30.2953,1634183.2362599,0
+AAP.US,D,20070822,000000,30.7143,30.8445,30.2235,30.5957,1244539.2908012,0
+AAP.US,D,20070823,000000,30.7803,30.9804,30.5144,30.9364,1801247.8486715,0
+AAP.US,D,20070824,000000,31.1334,31.9257,30.9364,31.8051,2234195.7844209,0
+AAP.US,D,20070827,000000,31.8415,32.1526,31.7335,32.0003,1411550.6040647,0
+AAP.US,D,20070828,000000,31.878,31.9525,31.0187,31.1583,1029883.7644534,0
+AAP.US,D,20070829,000000,31.3699,32.1334,31.3431,32.1334,986025.88105395,0
+AAP.US,D,20070830,000000,31.8415,31.897,31.5594,31.6597,1570871.1637672,0
+AAP.US,D,20070831,000000,31.7335,32.4174,31.569,32.3544,805001.07213916,0
+AAP.US,D,20070904,000000,32.3448,32.4174,31.9257,32.1889,855341.59507362,0
+AAP.US,D,20070905,000000,31.9716,31.9716,31.2971,31.3603,1297187.3533283,0
+AAP.US,D,20070906,000000,31.3603,31.9257,31.3248,31.5507,800382.8577098,0
+AAP.US,D,20070907,000000,31.168,31.2876,30.5679,30.6702,1023174.3422682,0
+AAP.US,D,20070910,000000,30.7335,30.9173,29.5517,30.1164,2075041.3926508,0
+AAP.US,D,20070911,000000,30.126,30.7803,30.126,30.6885,628919.49794958,0
+AAP.US,D,20070912,000000,30.5861,30.8626,29.9614,30.033,1041095.3970396,0
+AAP.US,D,20070913,000000,30.2705,30.9995,30.1613,30.5508,854677.96842446,0
+AAP.US,D,20070914,000000,30.3144,31.0971,30.2235,30.9459,600456.70772932,0
+AAP.US,D,20070917,000000,30.7985,30.9077,30.524,30.5679,756418.37601396,0
+AAP.US,D,20070918,000000,30.6608,31.9908,30.3699,31.8415,1046806.7665477,0
+AAP.US,D,20070919,000000,31.8415,32.2989,31.1248,31.3431,1325767.1926584,0
+AAP.US,D,20070920,000000,31.3431,31.5142,30.9077,31.1775,1252342.9131465,0
+AAP.US,D,20070921,000000,31.4769,31.4769,30.524,30.5508,970527.32482239,0
+AAP.US,D,20070924,000000,30.7803,31.0283,29.9518,30.2705,1124405.1009205,0
+AAP.US,D,20070925,000000,30.0149,30.6799,29.5709,30.5766,2137909.3055751,0
+AAP.US,D,20070926,000000,30.6885,30.7899,29.8398,30.0799,1113193.4683344,0
+AAP.US,D,20070927,000000,30.0894,30.3699,29.9422,30.3144,751580.69450378,0
+AAP.US,D,20070928,000000,30.2876,30.8349,30.2876,30.5326,1031967.6566399,0
+AAP.US,D,20071001,000000,30.4321,30.5326,29.7777,30.3421,918536.61845639,0
+AAP.US,D,20071002,000000,30.3421,30.5679,30.0149,30.214,1130342.2079975,0
+AAP.US,D,20071003,000000,30.1068,30.6885,30.0425,30.6702,1806852.6198831,0
+AAP.US,D,20071004,000000,30.7708,31.1583,30.4599,30.7335,896994.35685145,0
+AAP.US,D,20071005,000000,31.0712,32.5716,31.0712,32.3362,1671000.4066901,0
+AAP.US,D,20071008,000000,32.3362,32.4462,31.7506,32.1621,719594.9350956,0
+AAP.US,D,20071009,000000,32.2807,32.2989,31.588,31.6597,796427.22484827,0
+AAP.US,D,20071010,000000,31.6511,32.0157,31.2062,31.9621,762242.6143065,0
+AAP.US,D,20071011,000000,32.0252,32.3448,31.6062,31.8501,1370169.5634345,0
+AAP.US,D,20071012,000000,31.878,31.8875,31.3162,31.7142,972066.72963218,0
+AAP.US,D,20071015,000000,31.7784,31.8225,30.8626,31.3067,870620.68422435,0
+AAP.US,D,20071016,000000,31.3162,31.588,30.5508,30.5861,920187.84696926,0
+AAP.US,D,20071017,000000,30.7067,30.7985,29.5336,30.1345,1505808.5800348,0
+AAP.US,D,20071018,000000,29.9049,30.126,29.659,29.8684,633754.04421576,0
+AAP.US,D,20071019,000000,29.8877,30.2609,29.06,29.1775,1086703.7916788,0
+AAP.US,D,20071022,000000,29.0695,30.1164,28.8313,29.1135,1650228.3700308,0
+AAP.US,D,20071023,000000,29.3221,29.3508,28.8313,28.9786,828427.61539518,0
+AAP.US,D,20071024,000000,28.8245,30.6139,28.6849,30.5508,2193961.1980176,0
+AAP.US,D,20071025,000000,30.6234,30.9995,30.3144,30.9727,1573067.9247382,0
+AAP.US,D,20071026,000000,31.387,31.5966,30.7708,30.9632,905350.82722417,0
+AAP.US,D,20071029,000000,30.9459,31.2876,30.7335,31.0283,1172654.4160991,0
+AAP.US,D,20071030,000000,30.9364,31.4319,30.7622,31.168,1305101.7542953,0
+AAP.US,D,20071031,000000,31.4234,31.7784,30.4321,31.0454,1727053.344214,0
+AAP.US,D,20071101,000000,31.8415,32.7906,30.9364,31.897,7689926.9015574,0
+AAP.US,D,20071102,000000,32.3448,32.4368,31.2513,31.6415,2827611.7791811,0
+AAP.US,D,20071105,000000,31.3699,32.6569,30.9459,31.9812,3705372.4591014,0
+AAP.US,D,20071106,000000,32.008,33.2453,31.6597,33.1888,2656807.8657447,0
+AAP.US,D,20071107,000000,33.0242,33.4366,32.7094,32.9256,2215014.3615567,0
+AAP.US,D,20071108,000000,32.8827,33.0242,32.1182,32.8003,1828789.9222336,0
+AAP.US,D,20071109,000000,32.4174,32.5994,31.832,31.9908,1618683.6349469,0
+AAP.US,D,20071112,000000,31.832,32.3362,31.3431,31.4683,1968643.7518672,0
+AAP.US,D,20071113,000000,31.7506,32.5535,31.5429,32.473,1746839.8691724,0
+AAP.US,D,20071114,000000,32.6569,33.6635,32.5266,32.5994,2382593.1539863,0
+AAP.US,D,20071115,000000,32.3362,32.5104,31.9161,32.0903,1273666.752752,0
+AAP.US,D,20071116,000000,32.2262,32.4368,31.4148,31.6597,1600547.2934201,0
+AAP.US,D,20071119,000000,31.3699,32.0003,31.2416,31.5784,1723433.1824618,0
+AAP.US,D,20071120,000000,31.8147,32.1984,30.9995,31.4683,1203547.0204284,0
+AAP.US,D,20071121,000000,31.3248,31.569,30.9899,31.0283,1016030.1662467,0
+AAP.US,D,20071123,000000,31.278,31.3506,31.0283,31.1497,417339.64597733,0
+AAP.US,D,20071126,000000,31.0799,31.2062,30.2953,30.3602,919303.70815793,0
+AAP.US,D,20071127,000000,30.4417,30.8072,30.0799,30.4072,857133.90956702,0
+AAP.US,D,20071128,000000,30.5766,31.6415,30.4072,31.0799,2450124.2198374,0
+AAP.US,D,20071129,000000,31.4597,32.5449,31.2062,32.4635,2204147.6058119,0
+AAP.US,D,20071130,000000,32.7735,33.3629,32.4174,32.719,1472004.3790998,0
+AAP.US,D,20071203,000000,32.9332,33.0071,32.5009,32.563,806862.36200081,0
+AAP.US,D,20071204,000000,32.8461,34.1075,32.8461,33.6357,2009200.2233222,0
+AAP.US,D,20071205,000000,34.5169,34.8654,34.2194,34.5169,2312453.5651176,0
+AAP.US,D,20071206,000000,34.5733,35.1475,34.0988,35.0385,1618022.0984604,0
+AAP.US,D,20071207,000000,36.3943,36.665,35.536,35.937,2725520.9185881,0
+AAP.US,D,20071210,000000,35.937,36.3044,35.6107,35.9829,1083038.6914291,0
+AAP.US,D,20071211,000000,37.0583,37.0583,35.0575,35.1475,2257713.2497531,0
+AAP.US,D,20071212,000000,35.6728,35.8613,34.7465,35.002,1884666.2410115,0
+AAP.US,D,20071213,000000,34.7714,35.1752,34.5447,35.048,1059973.7463158,0
+AAP.US,D,20071214,000000,34.9103,34.9103,34.4279,34.6461,1564386.4340696,0
+AAP.US,D,20071217,000000,34.3811,35.2021,34.3456,34.3906,1596153.7714783,0
+AAP.US,D,20071218,000000,34.7562,34.9744,34.2194,34.4902,1694740.4743474,0
+AAP.US,D,20071219,000000,34.3639,34.8375,33.3246,34.6002,1529984.4466097,0
+AAP.US,D,20071220,000000,34.6815,35.0385,34.5447,35.0385,1050581.6003378,0
+AAP.US,D,20071221,000000,35.0661,35.5169,34.9389,35.0115,1073738.5126089,0
+AAP.US,D,20071224,000000,34.892,35.1025,34.6719,35.0299,284892.30778104,0
+AAP.US,D,20071226,000000,34.7993,35.3847,34.7274,35.1311,834017.75546817,0
+AAP.US,D,20071227,000000,34.9551,35.2853,34.7006,34.7993,658155.64835943,0
+AAP.US,D,20071228,000000,34.8183,35.2385,34.6278,34.7274,671565.08699782,0
+AAP.US,D,20071231,000000,34.7188,34.7897,34.4366,34.5637,1155621.6804644,0
+AAP.US,D,20080102,000000,34.4902,34.7102,33.8184,34.2011,1966554.6342739,0
+AAP.US,D,20080103,000000,34.1916,34.7188,33.9829,34.5266,1744643.1082015,0
+AAP.US,D,20080104,000000,34.1361,34.2011,32.4548,32.4548,2087900.0734244,0
+AAP.US,D,20080107,000000,32.5363,34.0462,32.2989,33.9179,2508871.3770488,0
+AAP.US,D,20080108,000000,34.0194,34.4366,32.1086,32.1717,2017444.8699917,0
+AAP.US,D,20080109,000000,32.1803,32.7275,30.4417,31.6865,3276495.1151608,0
+AAP.US,D,20080110,000000,31.4148,31.4148,29.6782,30.5861,3645636.6549451,0
+AAP.US,D,20080111,000000,30.1861,30.1861,29.1135,29.1584,2292774.683537,0
+AAP.US,D,20080114,000000,28.349,29.2235,27.4505,29.0331,3326176.1917716,0
+AAP.US,D,20080115,000000,28.5758,29.0781,28.1921,28.3853,1537387.8028029,0
+AAP.US,D,20080116,000000,28.5298,29.4876,28.2102,29.0514,1696795.1042564,0
+AAP.US,D,20080117,000000,29.1135,29.5613,28.4581,28.4859,1879946.6536925,0
+AAP.US,D,20080118,000000,28.6304,29.2953,28.3768,28.9508,1657045.4355937,0
+AAP.US,D,20080122,000000,27.7404,29.6973,27.7404,29.3221,1249782.4638703,0
+AAP.US,D,20080123,000000,28.6217,30.9546,28.6217,30.5679,2158703.2889425,0
+AAP.US,D,20080124,000000,30.7899,31.4061,30.6522,31.3248,1527237.9728554,0
+AAP.US,D,20080125,000000,31.5142,31.588,30.099,30.2235,1050403.9365106,0
+AAP.US,D,20080128,000000,30.0425,31.142,29.2495,31.0636,1285757.2987428,0
+AAP.US,D,20080129,000000,31.1248,31.9344,30.8895,31.8693,1066970.5658687,0
+AAP.US,D,20080130,000000,31.7239,32.5535,31.5238,31.7048,788866.0613732,0
+AAP.US,D,20080131,000000,31.2971,32.874,31.0971,32.5535,1552078.5111607,0
+AAP.US,D,20080201,000000,32.9007,33.8624,32.5898,33.1802,1960369.84292,0
+AAP.US,D,20080204,000000,33.1802,33.1802,32.4635,33.0711,1163755.5485124,0
+AAP.US,D,20080205,000000,32.719,32.8461,31.8693,31.8693,923262.47626347,0
+AAP.US,D,20080206,000000,31.9812,32.9181,31.5966,31.6684,585746.14282605,0
+AAP.US,D,20080207,000000,31.4061,33.5439,31.1057,32.6826,1964617.0534747,0
+AAP.US,D,20080208,000000,32.7554,32.8376,31.2235,31.8225,1621536.7069976,0
+AAP.US,D,20080211,000000,31.787,32.7821,31.0283,32.7008,1087804.262327,0
+AAP.US,D,20080212,000000,32.81,33.2826,31.5507,31.9257,1146327.7721323,0
+AAP.US,D,20080213,000000,32.0722,32.5266,31.6415,32.2358,1523536.2947587,0
+AAP.US,D,20080214,000000,30.9364,31.5429,30.126,30.9364,4882939.8025671,0
+AAP.US,D,20080215,000000,30.7526,30.8445,30.1861,30.6234,1620438.3265121,0
+AAP.US,D,20080219,000000,30.8895,31.1153,30.4599,30.7526,1073099.9679117,0
+AAP.US,D,20080220,000000,30.3795,31.7048,30.3795,31.3334,1142100.418123,0
+AAP.US,D,20080221,000000,31.5057,31.633,30.4781,30.5144,1295375.1822896,0
+AAP.US,D,20080222,000000,30.5422,30.6522,29.9957,30.5679,1178989.6991657,0
+AAP.US,D,20080225,000000,30.4972,31.6062,30.1957,31.5238,1151298.1789722,0
+AAP.US,D,20080226,000000,31.4769,32.5812,31.3966,32.1086,880894.87885096,0
+AAP.US,D,20080227,000000,31.8501,32.2626,31.4416,31.878,1155733.5041675,0
+AAP.US,D,20080228,000000,31.6511,31.8415,31.0091,31.6597,871824.61792489,0
+AAP.US,D,20080229,000000,31.2683,31.5238,30.4253,30.5144,1011043.0381053,0
+AAP.US,D,20080303,000000,30.388,31.3334,30.1775,31.0187,939614.86394757,0
+AAP.US,D,20080304,000000,30.633,31.0359,30.3144,30.5067,1256798.0948873,0
+AAP.US,D,20080305,000000,30.5508,31.6062,30.5508,31.0283,1193950.0385085,0
+AAP.US,D,20080306,000000,30.9268,31.1153,29.8779,29.9229,802861.79064177,0
+AAP.US,D,20080307,000000,29.5901,30.4512,29.4801,29.8684,758834.6040657,0
+AAP.US,D,20080310,000000,29.9708,30.2609,29.7594,29.8129,837694.35161265,0
+AAP.US,D,20080311,000000,30.4512,30.9727,29.6331,30.5508,1619941.9128771,0
+AAP.US,D,20080312,000000,30.5592,31.1967,30.1068,30.5144,1053908.0942343,0
+AAP.US,D,20080313,000000,30.1775,31.2416,29.9049,30.9632,1038761.7304135,0
+AAP.US,D,20080314,000000,31.1497,31.1775,29.9049,30.7803,977435.31246166,0
+AAP.US,D,20080317,000000,30.1861,30.4695,29.0063,29.5613,1746926.6109234,0
+AAP.US,D,20080318,000000,29.7957,30.1957,29.1584,29.7594,1546429.8465328,0
+AAP.US,D,20080319,000000,29.8494,31.1775,29.7863,29.9134,1182586.8691285,0
+AAP.US,D,20080320,000000,30.099,31.2971,29.9134,31.0799,1491872.4204024,0
+AAP.US,D,20080324,000000,31.1334,32.9611,31.0885,32.4914,1044500.2720363,0
+AAP.US,D,20080325,000000,32.6569,32.6569,31.8415,32.208,927441.75653118,0
+AAP.US,D,20080326,000000,32.1182,32.2626,31.569,31.9525,848449.28365439,0
+AAP.US,D,20080327,000000,32.0003,32.0252,30.7985,30.854,1254864.6944133,0
+AAP.US,D,20080328,000000,30.8445,30.854,30.2705,30.3699,905680.02784541,0
+AAP.US,D,20080331,000000,30.5326,31.1871,30.5326,30.9804,1222988.6685456,0
+AAP.US,D,20080401,000000,31.8693,32.3362,31.7506,32.3362,1617461.9348637,0
+AAP.US,D,20080402,000000,32.2712,33.5343,32.2358,32.5812,1407800.8522266,0
+AAP.US,D,20080403,000000,32.2989,32.7554,32.1429,32.609,758340.28059318,0
+AAP.US,D,20080404,000000,32.7639,33.0807,32.2807,32.7008,633208.51175771,0
+AAP.US,D,20080407,000000,32.8549,32.8549,32.2807,32.3639,536154.94321039,0
+AAP.US,D,20080408,000000,32.1984,32.5363,32.0531,32.3544,667610.49921763,0
+AAP.US,D,20080409,000000,32.4914,32.519,31.2416,31.2683,644345.9435689,0
+AAP.US,D,20080410,000000,31.233,32.1803,31.168,31.4597,950741.84494538,0
+AAP.US,D,20080411,000000,31.0971,31.8147,30.8808,31.233,804681.27724995,0
+AAP.US,D,20080414,000000,31.168,31.3067,30.6702,30.7143,888654.60778012,0
+AAP.US,D,20080415,000000,30.9546,31.0091,30.2876,30.4253,1180978.4889503,0
+AAP.US,D,20080416,000000,30.9268,31.6062,30.3047,31.5429,729317.32677613,0
+AAP.US,D,20080417,000000,31.387,31.5784,31.0799,31.2416,419686.89866082,0
+AAP.US,D,20080418,000000,31.6865,32.2989,31.6865,31.8225,643638.42350355,0
+AAP.US,D,20080421,000000,31.5238,31.6865,30.9459,31.678,543855.10250332,0
+AAP.US,D,20080422,000000,31.6245,31.7784,30.5679,30.9727,564246.72955595,0
+AAP.US,D,20080423,000000,30.9727,31.0799,30.099,30.5422,1103417.7775057,0
+AAP.US,D,20080424,000000,30.633,31.633,30.5766,31.2513,787114.50505194,0
+AAP.US,D,20080425,000000,31.2416,31.7335,30.7899,31.569,893727.43259116,0
+AAP.US,D,20080428,000000,31.7506,32.099,31.5238,31.897,759434.48075328,0
+AAP.US,D,20080429,000000,31.9161,32.5266,31.878,32.1526,424533.98590302,0
+AAP.US,D,20080430,000000,32.2712,32.2712,31.3699,31.5507,403242.54381903,0
+AAP.US,D,20080501,000000,31.6148,32.8376,31.4061,32.7906,842533.07820416,0
+AAP.US,D,20080502,000000,33.0242,33.4452,32.6569,32.719,1211197.0158173,0
+AAP.US,D,20080505,000000,32.7821,32.7821,32.099,32.099,730815.97341376,0
+AAP.US,D,20080506,000000,31.8501,31.8501,30.7985,31.233,1308140.8508242,0
+AAP.US,D,20080507,000000,31.3334,31.6148,30.6799,30.743,840308.10003714,0
+AAP.US,D,20080508,000000,30.9459,31.8875,30.5861,30.8626,525756.38390466,0
+AAP.US,D,20080509,000000,30.4417,31.055,30.1957,30.5957,521682.65685202,0
+AAP.US,D,20080512,000000,30.6981,30.8072,30.279,30.7067,1235762.6977308,0
+AAP.US,D,20080513,000000,30.9546,31.142,30.1527,30.743,825607.98594725,0
+AAP.US,D,20080514,000000,30.7067,31.7048,30.6426,31.4061,949501.33339805,0
+AAP.US,D,20080515,000000,31.6148,31.7506,31.055,31.5142,1046988.6107004,0
+AAP.US,D,20080516,000000,35.0115,35.9274,34.3456,35.3216,6658869.5107621,0
+AAP.US,D,20080519,000000,35.6556,36.6105,35.3752,35.5734,3867164.6361668,0
+AAP.US,D,20080520,000000,35.3847,35.9732,34.7897,35.4269,2540428.6531087,0
+AAP.US,D,20080521,000000,35.6107,36.0287,34.9485,35.1216,1477682.3060052,0
+AAP.US,D,20080522,000000,35.1216,35.7609,34.5733,34.6911,2548694.2014051,0
+AAP.US,D,20080523,000000,34.5073,34.8834,34.2805,34.5073,1809438.1511116,0
+AAP.US,D,20080527,000000,34.5169,34.9005,34.336,34.8279,1531608.5030077,0
+AAP.US,D,20080528,000000,35.2385,36.3943,35.1656,36.3129,2684969.6725397,0
+AAP.US,D,20080529,000000,36.3857,37.5484,36.0106,36.9397,3193980.7181776,0
+AAP.US,D,20080530,000000,37.0756,37.1847,36.1369,36.665,2215298.6236805,0
+AAP.US,D,20080602,000000,36.6383,37.0852,36.3302,36.9111,2538389.6994197,0
+AAP.US,D,20080603,000000,36.9588,37.265,36.2297,36.8556,2038285.8820194,0
+AAP.US,D,20080604,000000,36.8201,37.1206,36.4278,36.8928,1831131.9495104,0
+AAP.US,D,20080605,000000,36.9397,38.0745,36.9397,37.9721,2802524.6016801,0
+AAP.US,D,20080606,000000,37.4746,37.6861,36.5293,36.665,3246818.985508,0
+AAP.US,D,20080609,000000,36.8832,37.5484,36.732,37.374,2084922.6366946,0
+AAP.US,D,20080610,000000,36.9856,37.5129,36.7588,37.0852,1702675.7769412,0
+AAP.US,D,20080611,000000,37.1847,37.2564,35.248,35.3476,2494967.6149379,0
+AAP.US,D,20080612,000000,35.6556,36.4029,35.2757,35.3216,2836905.6875132,0
+AAP.US,D,20080613,000000,35.4805,36.3857,35.4182,35.7445,2721503.6259277,0
+AAP.US,D,20080616,000000,36.3857,37.9023,36.3761,37.8027,3946167.5598569,0
+AAP.US,D,20080617,000000,37.9368,38.1933,37.4459,37.5033,1906320.3263196,0
+AAP.US,D,20080618,000000,37.1664,37.2919,36.3761,36.4374,2159787.0382892,0
+AAP.US,D,20080619,000000,36.5293,37.1847,36.2756,37.0756,1731326.6818021,0
+AAP.US,D,20080620,000000,36.8373,36.8469,35.8086,36.3665,1957513.6356252,0
+AAP.US,D,20080623,000000,36.6019,36.801,35.2661,35.6203,1400462.2910763,0
+AAP.US,D,20080624,000000,35.3944,35.9542,34.7714,35.1752,1474083.0458795,0
+AAP.US,D,20080625,000000,35.4805,36.9856,35.3131,36.4652,1761250.4957319,0
+AAP.US,D,20080626,000000,35.8709,36.4909,35.646,35.937,1739085.3656499,0
+AAP.US,D,20080627,000000,36.0815,36.6479,35.2661,35.845,1646644.7861254,0
+AAP.US,D,20080630,000000,35.7522,36.0565,34.7993,35.3302,1344874.4147475,0
+AAP.US,D,20080701,000000,34.8654,35.5457,34.0289,35.5457,2553957.2310196,0
+AAP.US,D,20080702,000000,35.6279,35.69,33.7898,33.8184,1732683.1973779,0
+AAP.US,D,20080703,000000,33.9552,34.0988,32.0627,33.7801,1632653.2371821,0
+AAP.US,D,20080707,000000,34.0366,34.7993,33.8624,34.5073,2212707.8670454,0
+AAP.US,D,20080708,000000,34.8558,35.1839,33.8806,35.1121,1826896.2348505,0
+AAP.US,D,20080709,000000,34.9389,35.048,34.0107,34.1456,1982223.5387634,0
+AAP.US,D,20080710,000000,34.183,34.8089,33.4788,33.9456,1739908.8897436,0
+AAP.US,D,20080711,000000,33.4366,33.9371,32.3897,33.4865,1944603.7458661,0
+AAP.US,D,20080714,000000,34.0634,34.8748,33.1707,34.582,1808006.3896795,0
+AAP.US,D,20080715,000000,34.5169,34.6815,32.6655,33.9084,2513820.8822621,0
+AAP.US,D,20080716,000000,34.0815,36.09,33.6912,35.9178,1431452.0879701,0
+AAP.US,D,20080717,000000,36.0738,37.2192,34.9551,37.1292,1657135.3125888,0
+AAP.US,D,20080718,000000,37.3827,38.1759,36.9397,37.2746,1764701.3543075,0
+AAP.US,D,20080721,000000,37.4555,37.7836,36.4909,36.7847,1292969.4050511,0
+AAP.US,D,20080722,000000,36.51,38.2582,36.4029,38.1291,1566735.7769158,0
+AAP.US,D,20080723,000000,38.019,38.7042,37.2019,37.7406,2906405.6866037,0
+AAP.US,D,20080724,000000,37.8305,38.2113,37.0018,37.1206,1439466.8167455,0
+AAP.US,D,20080725,000000,37.1847,37.5129,36.4565,36.5474,940203.24474046,0
+AAP.US,D,20080728,000000,36.5197,36.8469,35.845,36.3302,956227.47688466,0
+AAP.US,D,20080729,000000,36.3387,38.1291,36.0738,38.0382,1322664.346168,0
+AAP.US,D,20080730,000000,38.1759,39.04,37.4555,38.1013,1013830.2700317,0
+AAP.US,D,20080731,000000,37.8391,38.1568,37.1023,37.3827,1168148.0253728,0
+AAP.US,D,20080801,000000,37.7836,38.6955,37.2019,38.2113,1998662.6681985,0
+AAP.US,D,20080804,000000,38.6688,38.6688,37.465,37.623,1595116.0057103,0
+AAP.US,D,20080805,000000,37.9817,39.2659,37.8487,39.1424,3123872.4817487,0
+AAP.US,D,20080806,000000,39.5673,39.5673,37.8027,38.2401,2259392.6954621,0
+AAP.US,D,20080807,000000,40.0256,40.9403,38.7214,40.1231,5553200.6280559,0
+AAP.US,D,20080808,000000,38.9319,40.1872,37.7148,40.1231,3570336.4544329,0
+AAP.US,D,20080811,000000,40.5212,40.549,39.2659,39.7759,2482089.0776188,0
+AAP.US,D,20080812,000000,39.5759,40.0974,39.1692,39.814,1804031.945354,0
+AAP.US,D,20080813,000000,39.5032,39.7138,38.4018,39.5299,1962317.8745327,0
+AAP.US,D,20080814,000000,39.4208,40.9403,39.1328,40.2514,1282230.1492295,0
+AAP.US,D,20080815,000000,40.2514,40.9403,40.0331,40.5854,1032636.5086957,0
+AAP.US,D,20080818,000000,40.7949,40.8131,40.0331,40.3022,1146782.382514,0
+AAP.US,D,20080819,000000,40.0331,40.2055,38.9779,39.0869,1440541.1603603,0
+AAP.US,D,20080820,000000,37.8391,39.1596,37.374,38.3845,1733704.2418443,0
+AAP.US,D,20080821,000000,38.2209,38.6495,37.8113,38.4831,867812.55067114,0
+AAP.US,D,20080822,000000,37.9817,38.6495,37.7587,38.6495,1435099.4218372,0
+AAP.US,D,20080825,000000,38.4735,38.6869,37.6956,37.8678,744183.60879866,0
+AAP.US,D,20080826,000000,37.6134,38.0554,37.2278,37.776,1051654.8988712,0
+AAP.US,D,20080827,000000,37.954,38.7301,37.4095,38.5023,1108183.3484035,0
+AAP.US,D,20080828,000000,38.7579,39.4859,38.3932,39.4763,1478067.9410186,0
+AAP.US,D,20080829,000000,39.2227,39.6504,39.0591,39.1596,842879.00012679,0
+AAP.US,D,20080902,000000,39.6504,41.4159,39.5492,40.0429,1733807.7048968,0
+AAP.US,D,20080903,000000,40.0429,40.5758,39.7318,40.1231,1386962.975443,0
+AAP.US,D,20080904,000000,39.8964,39.8964,38.7482,39.04,1077184.1457778,0
+AAP.US,D,20080905,000000,38.421,38.6592,37.8391,38.3319,1074689.5366258,0
+AAP.US,D,20080908,000000,39.1234,39.4763,38.4735,39.285,1478724.2520984,0
+AAP.US,D,20080909,000000,39.3204,39.704,38.2305,38.4018,1958440.6227714,0
+AAP.US,D,20080910,000000,38.6123,39.3672,38.2582,39.0678,1398533.0709278,0
+AAP.US,D,20080911,000000,38.5023,38.7214,37.8774,38.6314,1509015.9346589,0
+AAP.US,D,20080912,000000,38.3932,38.3932,37.4,37.954,1184150.310809,0
+AAP.US,D,20080915,000000,35.7359,37.667,35.5073,36.6287,1826174.0836464,0
+AAP.US,D,20080916,000000,36.1092,36.9856,35.6365,36.2565,2328787.1413375,0
+AAP.US,D,20080917,000000,35.3571,36.4652,34.6366,34.7897,1979320.3028085,0
+AAP.US,D,20080918,000000,37.4842,37.6411,34.1265,34.8279,3749720.4856481,0
+AAP.US,D,20080919,000000,36.4115,38.2668,35.2021,35.5457,2394822.695795,0
+AAP.US,D,20080922,000000,35.845,36.6479,35.1475,35.2385,1548023.5955722,0
+AAP.US,D,20080923,000000,35.4805,36.1465,35.0748,35.5457,1448181.7500169,0
+AAP.US,D,20080924,000000,35.536,36.6287,35.2211,35.9732,1526129.1415565,0
+AAP.US,D,20080925,000000,36.557,36.9206,35.7799,36.0287,1418566.2350817,0
+AAP.US,D,20080926,000000,35.6642,37.2374,35.0575,36.51,1656275.2106482,0
+AAP.US,D,20080929,000000,35.7609,36.4374,34.7562,35.3302,2735692.6952436,0
+AAP.US,D,20080930,000000,35.937,36.4909,35.0299,36.0815,1746551.4267234,0
+AAP.US,D,20081001,000000,37.5214,37.5214,35.7704,36.3761,5073805.0973535,0
+AAP.US,D,20081002,000000,36.1848,36.8736,34.6719,35.3847,2276726.4145219,0
+AAP.US,D,20081003,000000,35.7263,36.3943,33.2912,33.4366,2318940.3849779,0
+AAP.US,D,20081006,000000,32.3084,32.7008,30.0053,31.2683,3329113.9154106,0
+AAP.US,D,20081007,000000,29.0781,29.8216,25.2286,26.0181,6995171.4596857,0
+AAP.US,D,20081008,000000,25.2669,27.0841,24.9568,26.75,3822306.6099275,0
+AAP.US,D,20081009,000000,27.02,27.907,25.22,25.4497,2325998.8643297,0
+AAP.US,D,20081010,000000,24.0661,25.3855,23.1647,24.5387,3110480.8094931,0
+AAP.US,D,20081013,000000,25.6659,26.5578,24.8392,25.7282,2408607.3186333,0
+AAP.US,D,20081014,000000,26.639,27.0754,24.8114,25.3214,2589043.7467554,0
+AAP.US,D,20081015,000000,25.5673,25.5673,22.6529,23.0911,2879206.3997202,0
+AAP.US,D,20081016,000000,23.0642,24.0565,22.118,24.0096,2266862.9368608,0
+AAP.US,D,20081017,000000,23.4097,31.4148,23.4097,25.0928,2387654.4829027,0
+AAP.US,D,20081020,000000,25.376,27.0936,25.376,27.0936,1955294.9279463,0
+AAP.US,D,20081021,000000,27.0754,27.4142,26.2832,26.3835,1498293.4001385,0
+AAP.US,D,20081022,000000,25.8898,26.4667,24.7206,25.6134,1908657.1281898,0
+AAP.US,D,20081023,000000,25.754,25.8812,23.5274,24.7741,1937851.475346,0
+AAP.US,D,20081024,000000,23.6546,24.3273,22.6709,23.5723,1319734.9831798,0
+AAP.US,D,20081027,000000,22.9991,23.8575,21.9361,21.9916,2071761.9274144,0
+AAP.US,D,20081028,000000,22.7455,24.0661,22.1637,24.0661,2033649.9012072,0
+AAP.US,D,20081029,000000,23.9829,24.7933,23.1991,23.1991,1824499.8633441,0
+AAP.US,D,20081030,000000,24.5837,25.376,23.9188,24.6287,2116686.8388593,0
+AAP.US,D,20081031,000000,24.7933,28.5672,24.4555,28.3853,3967387.93641,0
+AAP.US,D,20081103,000000,28.128,28.8245,27.1032,27.3701,2920081.6209832,0
+AAP.US,D,20081104,000000,27.9165,28.6217,27.3156,28.5843,1574181.9814437,0
+AAP.US,D,20081105,000000,28.3393,28.3939,26.4667,26.6764,1220588.1167139,0
+AAP.US,D,20081106,000000,26.6764,27.2046,25.4324,25.5416,1281810.026532,0
+AAP.US,D,20081107,000000,25.6134,26.2832,25.3674,26.0277,1091938.6040971,0
+AAP.US,D,20081110,000000,26.577,26.7319,24.7111,25.0746,826176.51019471,0
+AAP.US,D,20081111,000000,25.0746,25.1024,23.5188,24.2163,1338345.7916337,0
+AAP.US,D,20081112,000000,23.492,24.1541,22.4442,22.6337,1244637.5284469,0
+AAP.US,D,20081113,000000,22.7455,26.1568,22.5102,26.0181,1784403.2276775,0
+AAP.US,D,20081114,000000,25.6746,25.908,23.5541,23.6919,1452600.353911,0
+AAP.US,D,20081117,000000,23.6546,24.4927,23.1561,23.4833,1143927.2203006,0
+AAP.US,D,20081118,000000,23.5369,24.465,23.0078,24.1541,1249263.0584456,0
+AAP.US,D,20081119,000000,24.0996,24.8201,24.0996,24.2527,3258413.1178636,0
+AAP.US,D,20081120,000000,23.9188,24.8028,23.2614,23.4556,2730450.5672559,0
+AAP.US,D,20081121,000000,24,24.18,21.8635,24.1704,1809649.2575418,0
+AAP.US,D,20081124,000000,24.5646,26.1473,23.8661,25.6315,1863713.4052808,0
+AAP.US,D,20081125,000000,26.0659,26.6764,25.3855,26.5482,1522403.4265891,0
+AAP.US,D,20081126,000000,26.1013,28.7958,25.6918,28.3393,1501509.1154133,0
+AAP.US,D,20081128,000000,28.4323,28.4323,27.2773,27.6218,851949.26105287,0
+AAP.US,D,20081201,000000,26.797,27.0026,25.5856,25.6228,1486358.5712671,0
+AAP.US,D,20081202,000000,26.0372,27.3893,25.5856,27.2697,1390877.8501323,0
+AAP.US,D,20081203,000000,26.686,27.7865,25.9713,26.7596,2450381.3098463,0
+AAP.US,D,20081204,000000,26.6295,27.4688,26.0659,26.6487,1889440.1725601,0
+AAP.US,D,20081205,000000,26.6209,28.9327,26.0372,28.8581,1666327.8480313,0
+AAP.US,D,20081208,000000,29.3776,30.3335,28.9049,29.3508,1735650.1832945,0
+AAP.US,D,20081209,000000,29.3508,30.7239,29.1049,29.2867,1919515.5232838,0
+AAP.US,D,20081210,000000,29.3145,30.1164,28.9049,29.7863,797938.41246194,0
+AAP.US,D,20081211,000000,29.6494,31.3334,28.9231,29.2867,2277169.529009,0
+AAP.US,D,20081212,000000,28.5758,29.9422,28.5758,29.5421,1042533.4289596,0
+AAP.US,D,20081215,000000,29.5336,29.6149,27.9873,28.4035,1342644.2111737,0
+AAP.US,D,20081216,000000,28.6849,29.9957,28.239,29.8779,1418795.1078947,0
+AAP.US,D,20081217,000000,29.4705,30.4166,29.2686,30.0618,1304251.0580869,0
+AAP.US,D,20081218,000000,30.233,30.743,30.0894,30.6981,1771481.8420237,0
+AAP.US,D,20081219,000000,30.9077,31.3334,29.4063,29.6686,2800225.4227381,0
+AAP.US,D,20081222,000000,29.6245,29.6398,27.4688,28.3939,1612319.089603,0
+AAP.US,D,20081223,000000,28.4955,29.1414,27.9165,28.0849,1270898.3322896,0
+AAP.US,D,20081224,000000,27.9873,28.7039,27.6677,28.548,260137.46614537,0
+AAP.US,D,20081226,000000,28.6762,28.8245,28.3117,28.6571,690743.37461787,0
+AAP.US,D,20081229,000000,28.749,29.0063,28.1031,28.7135,747068.03328949,0
+AAP.US,D,20081230,000000,28.8245,30.168,28.8245,30.033,913023.81440233,0
+AAP.US,D,20081231,000000,30.126,30.6981,29.7594,30.6139,1011927.1769166,0
+AAP.US,D,20090102,000000,30.8072,31.2062,30.0894,31.0636,874788.46859735,0
+AAP.US,D,20090105,000000,30.8349,31.055,30.3602,30.6426,1065748.8657855,0
+AAP.US,D,20090106,000000,30.9459,31.2062,30.279,30.6885,1274236.3220808,0
+AAP.US,D,20090107,000000,30.2876,30.4781,28.97,29.4705,2109267.8064462,0
+AAP.US,D,20090108,000000,29.4608,29.659,28.4323,29.5709,1280687.6091756,0
+AAP.US,D,20090109,000000,29.4705,29.4705,28.7039,28.9146,1089760.6545903,0
+AAP.US,D,20090112,000000,28.7307,28.9231,27.7576,28.0495,907374.10469311,0
+AAP.US,D,20090113,000000,27.907,28.4503,27.7136,28.3117,1254952.4812458,0
+AAP.US,D,20090114,000000,27.7136,27.9873,27.2963,27.4142,1171121.2817774,0
+AAP.US,D,20090115,000000,27.4142,28.3117,26.839,27.8333,1772179.956357,0
+AAP.US,D,20090116,000000,28.2293,28.9786,27.8045,28.8581,1022503.4000496,0
+AAP.US,D,20090120,000000,28.4226,28.7767,27.306,27.4409,828063.92708981,0
+AAP.US,D,20090121,000000,27.4954,28.7039,27.1032,28.6389,1759476.9927026,0
+AAP.US,D,20090122,000000,29.3691,30.1957,28.8407,29.7594,2669675.9522503,0
+AAP.US,D,20090123,000000,29.1959,30.5592,28.5939,29.8779,1531716.1463855,0
+AAP.US,D,20090126,000000,29.4063,30.4876,29.4063,29.8129,1723010.9696015,0
+AAP.US,D,20090127,000000,30.3602,30.8349,29.659,30.0522,1164887.3716007,0
+AAP.US,D,20090128,000000,30.6885,31.4319,30.4599,31.2971,1574028.354487,0
+AAP.US,D,20090129,000000,30.9727,31.2876,30.2521,30.3602,1127263.3983778,0
+AAP.US,D,20090130,000000,30.5326,30.7899,29.5336,29.7777,1399251.0418066,0
+AAP.US,D,20090202,000000,29.2781,30.1861,29.2781,30.0618,1000674.7861583,0
+AAP.US,D,20090203,000000,30.0894,31.0454,29.4608,30.8722,1308107.4082213,0
+AAP.US,D,20090204,000000,30.8349,30.9364,29.9326,30.3699,2140471.845014,0
+AAP.US,D,20090205,000000,30.2044,30.5422,29.7327,29.9784,2636724.5376865,0
+AAP.US,D,20090206,000000,30.0522,31.1248,29.8973,30.5957,1949509.3576632,0
+AAP.US,D,20090209,000000,30.6608,31.1583,30.2609,31.1583,1762782.5849724,0
+AAP.US,D,20090210,000000,30.8895,31.5784,29.8779,29.9784,2916398.7543505,0
+AAP.US,D,20090211,000000,30.0894,30.5067,29.659,29.8043,1907831.5139333,0
+AAP.US,D,20090212,000000,29.524,30.1164,28.7862,30.0244,2215691.5742633,0
+AAP.US,D,20090213,000000,30.2044,30.6981,29.7327,29.8588,1070725.5431135,0
+AAP.US,D,20090217,000000,29.0781,29.8398,28.9508,29.2408,3058658.3612224,0
+AAP.US,D,20090218,000000,29.3145,30.099,28.9604,29.6877,3566913.8130534,0
+AAP.US,D,20090219,000000,33.0903,34.5073,32.9897,33.6635,10350216.978317,0
+AAP.US,D,20090220,000000,33.0338,34.4806,33.0242,33.5802,4439669.5984496,0
+AAP.US,D,20090223,000000,33.9274,34.3992,33.0807,33.1802,3321247.588185,0
+AAP.US,D,20090224,000000,33.562,34.5447,33.2826,34.1916,3395934.3259522,0
+AAP.US,D,20090225,000000,34.0902,34.7465,33.6635,34.117,3440981.5119135,0
+AAP.US,D,20090226,000000,34.5733,35.156,33.8901,34.1456,3016244.780231,0
+AAP.US,D,20090227,000000,33.9734,35.2566,33.7533,34.7993,2939487.7363346,0
+AAP.US,D,20090302,000000,34.2901,35.0844,32.8645,33.0338,2884512.2776694,0
+AAP.US,D,20090303,000000,34.8558,35.937,34.2289,34.8654,5311204.7288442,0
+AAP.US,D,20090304,000000,35.4116,35.4182,33.9734,34.1553,3541834.9962032,0
+AAP.US,D,20090305,000000,33.5898,34.8089,32.9801,33.8356,2243131.2298543,0
+AAP.US,D,20090306,000000,34.0107,34.2289,32.2903,33.1429,4201726.5246637,0
+AAP.US,D,20090309,000000,32.9516,34.272,32.5449,32.7639,2044335.8578807,0
+AAP.US,D,20090310,000000,33.3439,34.9293,33.2262,34.8279,2314050.4494008,0
+AAP.US,D,20090311,000000,34.6278,36.0652,34.3543,35.845,3138081.4076103,0
+AAP.US,D,20090312,000000,35.7704,36.3857,35.2115,36.2661,2558459.4414204,0
+AAP.US,D,20090313,000000,36.1752,36.3943,35.3752,36.1465,1594504.6331281,0
+AAP.US,D,20090316,000000,36.2297,36.2661,35.156,35.3667,1701905.5519956,0
+AAP.US,D,20090317,000000,35.2115,36.3129,35.0299,35.9732,1643087.3292533,0
+AAP.US,D,20090318,000000,35.9732,37.7836,35.7895,37.3398,3067317.905183,0
+AAP.US,D,20090319,000000,37.9817,37.9817,36.4909,37.3569,1699140.2667773,0
+AAP.US,D,20090320,000000,37.667,37.667,35.9732,36.4029,1898742.4415431,0
+AAP.US,D,20090323,000000,36.732,37.0115,34.3543,36.9856,3599498.4040678,0
+AAP.US,D,20090324,000000,36.62,36.9111,35.5638,35.6203,3078136.5871863,0
+AAP.US,D,20090325,000000,35.845,36.3943,34.9829,36.3943,2865072.719715,0
+AAP.US,D,20090326,000000,36.5474,38.5673,36.2948,38.3845,2895368.5826009,0
+AAP.US,D,20090327,000000,38.0382,38.1933,37.5387,38.0286,1584319.2704152,0
+AAP.US,D,20090330,000000,37.4095,37.8861,36.7847,37.8861,1752251.3003368,0
+AAP.US,D,20090331,000000,38.3128,38.3128,36.9301,37.374,2050194.5838575,0
+AAP.US,D,20090401,000000,36.8641,38.4305,36.7588,38.2946,2168501.9715607,0
+AAP.US,D,20090402,000000,37.3494,37.9023,36.0384,36.1848,4689407.460208,0
+AAP.US,D,20090403,000000,35.0748,36.8556,34.6719,36.8556,3932053.7363971,0
+AAP.US,D,20090406,000000,36.5378,36.8287,35.826,36.665,2268780.6611147,0
+AAP.US,D,20090407,000000,36.3129,36.4278,35.6642,35.9274,2124603.329989,0
+AAP.US,D,20090408,000000,36.4278,37.3398,35.7609,37.0115,2057708.7186724,0
+AAP.US,D,20090409,000000,37.5942,38.6688,37.5942,38.4735,2302149.0631321,0
+AAP.US,D,20090413,000000,38.2582,38.3482,36.9024,37.5033,2030409.1039805,0
+AAP.US,D,20090414,000000,37.2019,37.4,36.1283,36.9588,1768378.9955333,0
+AAP.US,D,20090415,000000,36.8469,38.3569,36.4728,38.2755,2602235.8084756,0
+AAP.US,D,20090416,000000,38.6869,39.8791,38.1836,39.6132,2071477.6652908,0
+AAP.US,D,20090417,000000,39.7949,39.8964,39.1328,39.4305,1434271.717418,0
+AAP.US,D,20090420,000000,37.9463,39.1874,37.7836,38.0468,1230278.1108729,0
+AAP.US,D,20090421,000000,38.2113,38.8228,37.7225,38.7673,1135278.1271534,0
+AAP.US,D,20090422,000000,38.4305,40.1969,38.4305,39.6879,2382417.5803217,0
+AAP.US,D,20090423,000000,39.7138,40.6132,39.4859,40.1586,2016007.8831531,0
+AAP.US,D,20090424,000000,40.2055,40.3834,38.6688,38.7855,1999068.1597574,0
+AAP.US,D,20090427,000000,38.6218,39.1961,38.2305,38.64,1882844.6642407,0
+AAP.US,D,20090428,000000,38.531,40.0331,38.3042,39.5587,2032223.3651819,0
+AAP.US,D,20090429,000000,39.9059,40.3757,38.5023,38.7579,1751726.6695054,0
+AAP.US,D,20090430,000000,40.0075,40.8409,39.3932,39.8044,2755684.0561442,0
+AAP.US,D,20090501,000000,39.8324,39.8324,38.3042,38.6027,1663810.2470898,0
+AAP.US,D,20090504,000000,38.9779,40.0429,38.7855,39.8324,1304193.5786133,0
+AAP.US,D,20090505,000000,38.6027,39.3672,38.1933,38.2668,3087851.6632975,0
+AAP.US,D,20090506,000000,38.5023,39.3749,37.5665,38.4563,2881913.1603836,0
+AAP.US,D,20090507,000000,39.0869,39.1692,37.7836,38.0745,1646777.5114551,0
+AAP.US,D,20090508,000000,38.4478,38.7042,37.374,37.9368,1382898.6541224,0
+AAP.US,D,20090511,000000,37.4382,38.1387,36.5751,37.5484,1172337.756454,0
+AAP.US,D,20090512,000000,37.776,38.1759,36.2115,36.7847,1565130.5319817,0
+AAP.US,D,20090513,000000,36.3302,36.7752,35.937,36.1752,1821839.0862595,0
+AAP.US,D,20090514,000000,36.1369,37.7674,36.1369,36.3302,1624444.1232779,0
+AAP.US,D,20090515,000000,36.3483,37.2833,36.0384,36.9942,1274904.1290553,0
+AAP.US,D,20090518,000000,37.4095,38.2487,36.7847,38.1836,1931620.7004133,0
+AAP.US,D,20090519,000000,39.1501,40.15,39.1501,39.4686,3365021.8650774,0
+AAP.US,D,20090520,000000,39.998,40.062,38.64,39.0227,3244571.0155516,0
+AAP.US,D,20090521,000000,38.6955,39.2659,37.7587,38.9147,4570921.3635962,0
+AAP.US,D,20090522,000000,39.285,39.814,38.7579,39.1234,2299107.8764406,0
+AAP.US,D,20090526,000000,38.7579,41.1231,38.6027,41.0591,3793329.6396894,0
+AAP.US,D,20090527,000000,40.5758,40.9403,39.9155,40.1681,2736462.9201892,0
+AAP.US,D,20090528,000000,40.503,40.7193,38.4392,39.5032,3161085.7380059,0
+AAP.US,D,20090529,000000,39.5299,39.5395,38.1933,38.7482,3322356.4194838,0
+AAP.US,D,20090601,000000,39.2946,40.1318,38.7855,39.8964,2902580.6889094,0
+AAP.US,D,20090602,000000,40.1231,41.3509,39.8964,41.0771,2719034.0987277,0
+AAP.US,D,20090603,000000,40.7106,41.1231,40.3386,41.0771,1814768.0659317,0
+AAP.US,D,20090604,000000,41.0771,41.1709,39.7949,40.5403,1678020.2180325,0
+AAP.US,D,20090605,000000,40.7012,40.9222,39.5759,39.8324,2236276.5413633,0
+AAP.US,D,20090608,000000,39.6601,40.2687,39.04,39.998,1573899.8094827,0
+AAP.US,D,20090609,000000,40.0878,40.5758,39.6879,40.3481,1404665.6082148,0
+AAP.US,D,20090610,000000,40.459,40.4838,38.997,39.5759,1758910.5586179,0
+AAP.US,D,20090611,000000,39.4945,39.7318,37.6956,37.776,3292041.7451339,0
+AAP.US,D,20090612,000000,37.6593,37.8113,37.0201,37.5214,2124168.5761528,0
+AAP.US,D,20090615,000000,37.0756,37.8027,36.8469,37.7501,1987587.9412676,0
+AAP.US,D,20090616,000000,38.0468,38.0468,36.9856,37.1579,1774453.0082655,0
+AAP.US,D,20090617,000000,37.2278,38.8764,37.0487,38.3569,2111865.8786506,0
+AAP.US,D,20090618,000000,38.5673,39.0055,38.1013,38.7396,1440381.2629157,0
+AAP.US,D,20090619,000000,38.9233,39.2227,38.4927,38.9147,2262103.636451,0
+AAP.US,D,20090622,000000,38.6688,38.7769,37.7406,38.4392,1732362.3574074,0
+AAP.US,D,20090623,000000,38.4563,38.5931,37.9721,38.0841,1491727.1540966,0
+AAP.US,D,20090624,000000,38.1568,38.2209,37.0583,37.3109,1623937.2588292,0
+AAP.US,D,20090625,000000,37.2019,38.5023,37.1752,38.2582,1284256.5619425,0
+AAP.US,D,20090626,000000,38.2851,38.5931,37.9023,37.9998,1298877.2498507,0
+AAP.US,D,20090629,000000,38.2755,38.376,37.5751,37.8113,1760147.934921,0
+AAP.US,D,20090630,000000,37.8678,38.3845,37.5033,37.7501,1531580.2858117,0
+AAP.US,D,20090701,000000,37.9463,38.4735,37.7501,38.2946,1672619.2376815,0
+AAP.US,D,20090702,000000,37.9272,38.7769,37.911,38.4305,1838559.3425744,0
+AAP.US,D,20090706,000000,38.0554,39.3672,37.9998,38.5395,1116317.2164514,0
+AAP.US,D,20090707,000000,38.4831,38.6592,37.8946,37.9817,1166546.9607641,0
+AAP.US,D,20090708,000000,38.1291,40.2849,37.911,40.1681,3354968.182613,0
+AAP.US,D,20090709,000000,40.4687,40.6322,39.7318,40.1415,1378675.4804385,0
+AAP.US,D,20090710,000000,40.0525,40.3834,39.6879,40.1969,1179449.534954,0
+AAP.US,D,20090713,000000,40.1415,40.9222,39.3204,40.8667,1568861.4723556,0
+AAP.US,D,20090714,000000,40.7854,40.9403,40.0331,40.3834,1815954.2332494,0
+AAP.US,D,20090715,000000,40.4398,40.9786,40.2321,40.8667,1970932.4799956,0
+AAP.US,D,20090716,000000,40.8762,41.48,40.6045,41.3144,1399866.5947142,0
+AAP.US,D,20090717,000000,41.2781,41.4705,40.9222,41.1806,836977.42581529,0
+AAP.US,D,20090720,000000,41.1978,41.5633,40.8954,41.499,1660083.4870411,0
+AAP.US,D,20090721,000000,42.0407,42.1794,41.2781,41.968,1332244.6067867,0
+AAP.US,D,20090722,000000,41.9603,42.8427,41.6714,42.2704,1110610.0272688,0
+AAP.US,D,20090723,000000,42.4159,42.9622,41.8676,42.3986,1408603.4746936,0
+AAP.US,D,20090724,000000,42.1335,42.635,41.9508,42.3526,622143.19055879,0
+AAP.US,D,20090727,000000,42.4255,42.5516,41.6426,42.2895,814351.41486361,0
+AAP.US,D,20090728,000000,42.1432,42.3624,41.5633,41.7536,996577.02223493,0
+AAP.US,D,20090729,000000,41.5815,42.0789,40.858,41.2599,1258822.4174375,0
+AAP.US,D,20090730,000000,41.4895,43.1324,41.4895,42.7623,2109364.9990104,0
+AAP.US,D,20090731,000000,42.7708,42.9143,41.9603,42.0599,1177717.8351781,0
+AAP.US,D,20090803,000000,42.3365,42.8331,41.5633,42.8138,1331706.3898981,0
+AAP.US,D,20090804,000000,42.7623,42.8138,41.1978,41.3604,1210200.0082215,0
+AAP.US,D,20090805,000000,41.3977,41.5442,40.2321,41.0591,2226351.4039033,0
+AAP.US,D,20090806,000000,41.0686,41.6991,40.3931,41.2419,1490801.2120318,0
+AAP.US,D,20090807,000000,41.7356,42.8331,41.4064,42.724,1123742.5193527,0
+AAP.US,D,20090810,000000,42.7144,42.7144,41.7441,41.903,1001480.5438694,0
+AAP.US,D,20090811,000000,41.6619,41.8513,40.9222,41.1519,1784691.6701267,0
+AAP.US,D,20090812,000000,41.1881,42.0043,40.8131,41.5165,1759172.8740334,0
+AAP.US,D,20090813,000000,39.2295,39.6314,37.7932,39.3672,6393091.7406396,0
+AAP.US,D,20090814,000000,39.8609,39.8964,39.0495,39.2562,2499557.6121712,0
+AAP.US,D,20090817,000000,38.5482,39.5759,38.3845,39.1874,1810232.412928,0
+AAP.US,D,20090818,000000,39.2754,39.8238,39.0142,39.2131,1840309.8538143,0
+AAP.US,D,20090819,000000,38.9415,39.8695,38.9233,39.7759,2118337.0222908,0
+AAP.US,D,20090820,000000,39.7586,39.8514,39.1328,39.2037,2336018.05911,0
+AAP.US,D,20090821,000000,39.3586,39.9796,39.1501,39.285,1840436.308656,0
+AAP.US,D,20090824,000000,39.4686,39.4763,38.5931,38.7396,2233039.9244618,0
+AAP.US,D,20090825,000000,38.9415,39.704,38.9415,39.1328,2193007.0387568,0
+AAP.US,D,20090826,000000,39.0314,39.5673,38.7579,38.8679,1890430.9096679,0
+AAP.US,D,20090827,000000,39.0227,39.2562,38.2946,39.2037,1848522.1029625,0
+AAP.US,D,20090828,000000,39.1501,39.3932,38.7301,39.2295,1437205.2607318,0
+AAP.US,D,20090831,000000,38.8955,38.8955,38.2487,38.4831,2156781.3843633,0
+AAP.US,D,20090901,000000,38.2487,38.8955,37.4459,37.7932,1875350.3859713,0
+AAP.US,D,20090902,000000,37.8027,38.0917,37.7501,37.7587,1344223.3290744,0
+AAP.US,D,20090903,000000,37.9998,38.1195,37.3913,37.8678,1736915.7767939,0
+AAP.US,D,20090904,000000,37.8027,37.8487,37.3494,37.4842,1765915.7388214,0
+AAP.US,D,20090908,000000,37.6326,38.0382,37.2919,37.7587,2039370.6764475,0
+AAP.US,D,20090909,000000,37.8583,38.1013,37.4746,37.8027,1969213.3211959,0
+AAP.US,D,20090910,000000,37.7406,37.9903,36.7225,36.9493,3850610.5477845,0
+AAP.US,D,20090911,000000,36.9856,36.9856,34.6461,35.6203,8665092.2973544,0
+AAP.US,D,20090914,000000,35.4116,36.2756,34.8654,36.09,3401402.1915089,0
+AAP.US,D,20090915,000000,36.0565,36.2756,35.1216,35.5073,3413116.5082182,0
+AAP.US,D,20090916,000000,35.6814,35.7895,35.0115,35.2853,2112924.5460451,0
+AAP.US,D,20090917,000000,35.156,35.845,35.093,35.2211,2062295.5806616,0
+AAP.US,D,20090918,000000,35.2661,35.7445,35.2661,35.7359,2898336.6135988,0
+AAP.US,D,20090921,000000,35.5638,36.7129,35.2757,36.4909,3082676.4205153,0
+AAP.US,D,20090922,000000,36.5665,37.1109,36.5005,36.6841,2683786.6404661,0
+AAP.US,D,20090923,000000,36.1092,36.2756,35.0575,35.1475,5377821.3485251,0
+AAP.US,D,20090924,000000,35.2757,36.0565,34.9744,35.4623,4173499.9228256,0
+AAP.US,D,20090925,000000,35.4269,35.9638,35.1475,35.6365,1852440.1128958,0
+AAP.US,D,20090928,000000,35.8546,36.2661,35.646,35.8355,1716731.075846,0
+AAP.US,D,20090929,000000,35.8613,36.2852,35.5169,35.6556,1282011.7272301,0
+AAP.US,D,20090930,000000,35.5828,36.09,35.1389,35.7359,2413907.971176,0
+AAP.US,D,20091001,000000,35.7073,35.7073,34.3811,34.5169,3205885.2396903,0
+AAP.US,D,20091002,000000,34.272,34.7562,34.0289,34.0988,2889848.4629776,0
+AAP.US,D,20091005,000000,33.9829,34.9925,33.9829,34.2547,1844914.4821863,0
+AAP.US,D,20091006,000000,34.5169,35.1925,34.336,35.1216,3920261.0385875,0
+AAP.US,D,20091007,000000,34.6192,35.248,33.9456,35.1121,4181377.7459459,0
+AAP.US,D,20091008,000000,35.2853,35.6728,34.8089,34.9199,2453236.4720597,0
+AAP.US,D,20091009,000000,34.8279,35.2661,34.317,35.002,2962882.9271506,0
+AAP.US,D,20091012,000000,35.002,35.3667,34.7638,34.8089,1247554.3504592,0
+AAP.US,D,20091013,000000,34.5169,34.9199,34.5169,34.7006,934637.14153821,0
+AAP.US,D,20091014,000000,35.0748,35.7522,35.0748,35.6642,1623158.673233,0
+AAP.US,D,20091015,000000,35.4805,35.9178,35.3667,35.8164,1265845.3640239,0
+AAP.US,D,20091016,000000,35.6814,36.1752,35.4997,36.0738,1801072.2750069,0
+AAP.US,D,20091019,000000,36.047,36.3216,35.3302,35.8546,2131094.3301748,0
+AAP.US,D,20091020,000000,35.6987,35.7799,34.8748,34.9389,1563709.2213631,0
+AAP.US,D,20091021,000000,34.9485,35.2211,34.0538,34.0815,1497569.1587719,0
+AAP.US,D,20091022,000000,34.1361,34.4088,33.8988,34.336,1464649.0966482,0
+AAP.US,D,20091023,000000,34.336,34.4184,33.1888,33.3888,3438386.5749531,0
+AAP.US,D,20091026,000000,33.3246,33.8806,33.1707,33.3074,2582397.0294503,0
+AAP.US,D,20091027,000000,33.1525,34.1553,32.8549,33.5802,2626357.3308208,0
+AAP.US,D,20091028,000000,33.6635,34.3811,32.874,33.1974,3572908.3996038,0
+AAP.US,D,20091029,000000,33.7533,34.5447,33.3629,33.8901,3229511.3934816,0
+AAP.US,D,20091030,000000,33.8624,34.3083,33.7275,33.8988,2931038.253723,0
+AAP.US,D,20091102,000000,34.2194,34.2547,33.1247,33.5439,2155144.7869891,0
+AAP.US,D,20091103,000000,33.3246,35.1389,33.3246,35.0661,3420362.0571294,0
+AAP.US,D,20091104,000000,35.338,35.4709,34.0366,34.0462,3968913.7551623,0
+AAP.US,D,20091105,000000,34.3992,34.5543,33.9371,34.317,1633750.5725862,0
+AAP.US,D,20091106,000000,34.2289,34.7102,34.0107,34.6098,2046936.0202479,0
+AAP.US,D,20091109,000000,34.7714,35.1389,34.5733,34.7465,2962672.8658018,0
+AAP.US,D,20091110,000000,34.6911,35.8613,34.3543,35.4805,3681753.6208794,0
+AAP.US,D,20091111,000000,35.8709,36.7033,35.6279,36.6479,4271251.6057063,0
+AAP.US,D,20091112,000000,34.7102,35.4997,34.183,35.2021,7058844.0852396,0
+AAP.US,D,20091113,000000,34.8654,35.826,34.4988,35.7073,4911263.5969696,0
+AAP.US,D,20091116,000000,35.8355,36.2479,35.4528,36.0287,2171793.977773,0
+AAP.US,D,20091117,000000,36.0287,36.5751,35.8795,36.2661,2374175.0238147,0
+AAP.US,D,20091118,000000,36.2565,37.3494,36.2565,37.265,3559207.3832723,0
+AAP.US,D,20091119,000000,37.1579,37.2564,36.4029,36.5005,2461913.7824031,0
+AAP.US,D,20091120,000000,36.2756,36.4814,35.937,36.156,2204277.1958977,0
+AAP.US,D,20091123,000000,36.3216,36.7752,35.4997,35.8355,2291272.9016553,0
+AAP.US,D,20091124,000000,35.7609,35.9445,35.4997,35.6279,1555733.1605971,0
+AAP.US,D,20091125,000000,35.7991,35.9732,35.0661,35.9083,1601025.9406725,0
+AAP.US,D,20091127,000000,35.1839,36.3387,34.9744,35.8891,843228.05729344,0
+AAP.US,D,20091130,000000,35.9638,36.2565,35.4997,35.7522,1772956.4517905,0
+AAP.US,D,20091201,000000,35.8613,37.0583,35.826,36.7396,2294153.1458208,0
+AAP.US,D,20091202,000000,36.6841,37.1109,36.5293,36.9493,1214597.7104887,0
+AAP.US,D,20091203,000000,36.978,37.0487,36.5474,36.7129,1404665.6082148,0
+AAP.US,D,20091204,000000,37.0297,37.5579,36.9493,37.2278,1611520.6474614,0
+AAP.US,D,20091207,000000,36.2393,37.2104,35.7168,37.0756,2260715.7684351,0
+AAP.US,D,20091208,000000,36.6938,37.2192,36.2479,36.7933,1801955.3687369,0
+AAP.US,D,20091209,000000,36.8469,36.8469,36.2756,36.3857,1816030.524187,0
+AAP.US,D,20091210,000000,36.5751,36.665,36.156,36.2297,2814845.065565,0
+AAP.US,D,20091211,000000,36.447,36.801,35.8987,36.732,1416338.1216706,0
+AAP.US,D,20091214,000000,36.9111,37.4842,36.7396,37.3494,1673307.9462829,0
+AAP.US,D,20091215,000000,37.2833,37.419,36.8736,36.9301,1052220.2878748,0
+AAP.US,D,20091216,000000,37.0115,37.3109,36.9111,37.0487,1049455.0026563,0
+AAP.US,D,20091217,000000,36.9856,37.3913,36.9684,37.1023,1436438.1710303,0
+AAP.US,D,20091218,000000,37.3569,37.465,36.9684,37.2278,2171802.3384237,0
+AAP.US,D,20091221,000000,37.1109,37.9817,37.1109,37.8305,2162955.7249038,0
+AAP.US,D,20091222,000000,37.7674,37.9817,37.5846,37.7311,1318721.2542825,0
+AAP.US,D,20091223,000000,37.9368,37.9998,37.465,37.6411,1161373.8081448,0
+AAP.US,D,20091224,000000,37.7148,37.8391,37.4,37.6507,398873.05874795,0
+AAP.US,D,20091228,000000,37.7932,37.9023,37.3205,37.5033,1351247.3207422,0
+AAP.US,D,20091229,000000,37.7052,37.7406,37.0756,37.0852,1264082.311808,0
+AAP.US,D,20091230,000000,36.8928,37.33,36.8928,37.3109,1373151.1804897,0
+AAP.US,D,20091231,000000,37.4,37.4,36.8287,36.8287,983101.74347229,0
+AAP.US,D,20100104,000000,37.0297,37.3398,36.7225,36.7396,1870332.9504711,0
+AAP.US,D,20100105,000000,36.665,36.6745,36.1369,36.5197,2123901.0353304,0
+AAP.US,D,20100106,000000,36.4374,37.1023,36.4374,36.8373,1545486.1380853,0
+AAP.US,D,20100107,000000,35.9829,36.8832,35.9829,36.8287,1381306.9952458,0
+AAP.US,D,20100108,000000,36.62,37.1388,36.4909,36.978,1055419.281848,0
+AAP.US,D,20100111,000000,37.0487,37.1206,36.4728,36.6105,1141313.4718761,0
+AAP.US,D,20100112,000000,35.8709,36.1369,35.3216,35.9732,2100183.9594626,0
+AAP.US,D,20100113,000000,35.937,36.5293,35.8546,36.4728,890261.94287682,0
+AAP.US,D,20100114,000000,36.3387,36.3387,35.7073,35.9925,1272255.8929466,0
+AAP.US,D,20100115,000000,35.7895,36.0815,35.6365,35.7609,812114.94080187,0
+AAP.US,D,20100119,000000,35.7522,35.9542,35.5264,35.937,1423322.4002475,0
+AAP.US,D,20100120,000000,35.2566,35.826,34.9199,35.6279,2049826.7152268,0
+AAP.US,D,20100121,000000,35.7895,36.0738,35.4346,35.69,1426009.3043656,0
+AAP.US,D,20100122,000000,35.6021,36.978,35.6021,36.156,2889901.7621257,0
+AAP.US,D,20100125,000000,36.4029,36.9397,36.3943,36.8469,1535360.3450085,0
+AAP.US,D,20100126,000000,36.8287,37.3014,36.6287,36.8928,1191493.0522845,0
+AAP.US,D,20100127,000000,36.9301,37.066,36.3483,36.9301,1322451.1495752,0
+AAP.US,D,20100128,000000,36.8469,36.8469,36.09,36.1848,1325566.5370416,0
+AAP.US,D,20100129,000000,36.3857,36.7588,35.8546,35.8891,1042423.6954191,0
+AAP.US,D,20100201,000000,35.9829,36.8556,35.937,36.8373,1216950.1885789,0
+AAP.US,D,20100202,000000,36.8106,37.623,36.8106,37.4746,1424608.8953737,0
+AAP.US,D,20100203,000000,37.4746,37.6507,37.2374,37.4746,1261255.3667906,0
+AAP.US,D,20100204,000000,37.3569,37.9636,37.0201,37.2374,1771273.8708376,0
+AAP.US,D,20100205,000000,37.3109,37.419,36.4115,37.0487,1443354.5193203,0
+AAP.US,D,20100208,000000,37.3109,37.9721,36.9588,37.1292,1892520.0272611,0
+AAP.US,D,20100209,000000,37.4382,37.954,37.0948,37.821,1132054.0512278,0
+AAP.US,D,20100210,000000,37.6593,38.9874,37.6411,38.5118,2043362.8871557,0
+AAP.US,D,20100211,000000,38.5845,39.2131,38.3319,38.7118,1702065.4494401,0
+AAP.US,D,20100212,000000,38.5482,38.951,38.2113,38.951,1659431.3562866,0
+AAP.US,D,20100216,000000,39.0314,39.105,38.5482,38.7855,1891768.6137796,0
+AAP.US,D,20100217,000000,38.8314,39.1961,38.3569,39.0142,2477578.5065672,0
+AAP.US,D,20100218,000000,36.2852,36.7129,35.5542,36.5293,8536947.5590237,0
+AAP.US,D,20100219,000000,36.2038,36.7033,35.9445,36.3943,2775618.9826524,0
+AAP.US,D,20100222,000000,36.3665,36.8106,36.2852,36.6105,1875218.7057227,0
+AAP.US,D,20100223,000000,36.557,36.8556,36.4374,36.5932,1817340.0111027,0
+AAP.US,D,20100224,000000,36.7033,36.8736,36.5293,36.8106,1584383.0203768,0
+AAP.US,D,20100225,000000,36.4652,37.2104,36.4374,37.0583,1460414.4270696,0
+AAP.US,D,20100226,000000,37.0583,37.2192,36.7588,37.1206,1268098.5593871,0
+AAP.US,D,20100301,000000,37.1847,37.7148,36.9856,37.5751,1707305.4872652,0
+AAP.US,D,20100302,000000,37.6861,37.9463,37.4286,37.6134,1342018.2074528,0
+AAP.US,D,20100303,000000,37.623,37.9903,37.5129,37.7501,1139346.6287993,0
+AAP.US,D,20100304,000000,37.8774,38.2113,37.8487,38.0095,1274606.2808742,0
+AAP.US,D,20100305,000000,38.1836,38.4735,38.0095,38.4735,2103969.2440662,0
+AAP.US,D,20100308,000000,38.5118,38.5214,37.9368,38.3042,3385311.074159,0
+AAP.US,D,20100309,000000,38.2487,38.5395,38.019,38.1568,2218749.4822561,0
+AAP.US,D,20100310,000000,38.1291,38.464,38.1013,38.3319,1860076.5222272,0
+AAP.US,D,20100311,000000,38.3396,38.5931,38.1387,38.5578,1496467.6430424,0
+AAP.US,D,20100312,000000,38.6123,38.7118,38.2487,38.376,1269412.226628,0
+AAP.US,D,20100315,000000,38.4392,38.4735,37.9903,38.2851,1985297.1229764,0
+AAP.US,D,20100316,000000,38.0917,38.8037,38.0745,38.4831,926898.3142358,0
+AAP.US,D,20100317,000000,38.64,38.7482,38.3128,38.531,1816877.0400702,0
+AAP.US,D,20100318,000000,38.5578,38.7118,38.2668,38.6688,2939170.0316082,0
+AAP.US,D,20100319,000000,38.8228,39.3672,38.64,39.3586,2105379.0587901,0
+AAP.US,D,20100322,000000,39.2754,39.8964,39.1424,39.704,1237271.7951819,0
+AAP.US,D,20100323,000000,39.8238,40.1318,39.7222,39.998,1590949.2664187,0
+AAP.US,D,20100324,000000,39.7673,39.9425,39.4496,39.4763,1418785.7021625,0
+AAP.US,D,20100325,000000,39.6793,39.8044,39.1424,39.1424,1464929.1784466,0
+AAP.US,D,20100326,000000,39.04,39.3117,38.2401,38.6495,1747947.6553899,0
+AAP.US,D,20100329,000000,38.8037,38.8037,38.2113,38.3845,1405570.6486528,0
+AAP.US,D,20100330,000000,38.3664,38.6495,38.2401,38.421,786510.448039,0
+AAP.US,D,20100331,000000,38.4114,38.6688,38.1109,38.1387,1309268.4935871,0
+AAP.US,D,20100401,000000,38.3223,38.6314,38.1836,38.5395,689722.33015137,0
+AAP.US,D,20100405,000000,38.6314,39.105,38.5931,38.8228,1049035.92504,0
+AAP.US,D,20100406,000000,38.6955,38.951,38.5931,38.7214,801375.6849802,0
+AAP.US,D,20100407,000000,38.6495,38.9051,38.1568,38.3042,2139966.0256468,0
+AAP.US,D,20100408,000000,38.2027,38.6592,37.9903,38.4392,1500646.9233102,0
+AAP.US,D,20100409,000000,38.5214,38.5578,38.065,38.3319,1471197.5763075,0
+AAP.US,D,20100412,000000,38.4927,38.6869,38.2946,38.5845,878096.15102977,0
+AAP.US,D,20100413,000000,38.5023,38.7769,38.2946,38.4478,1075532.917265,0
+AAP.US,D,20100414,000000,39.3299,41.2419,39.2946,41.1978,3429168.9575584,0
+AAP.US,D,20100415,000000,41.499,42.1603,41.2419,41.2858,3575242.0662299,0
+AAP.US,D,20100416,000000,41.0522,41.1881,40.7289,40.9786,2123597.9617426,0
+AAP.US,D,20100419,000000,40.3663,40.6418,39.7499,40.4398,1732651.8449377,0
+AAP.US,D,20100420,000000,40.6132,40.8131,40.2773,40.4495,1285422.8727148,0
+AAP.US,D,20100421,000000,40.503,41.0868,39.8514,40.9125,1121446.4756547,0
+AAP.US,D,20100422,000000,40.5671,41.4895,40.4026,41.3881,1336324.6043274,0
+AAP.US,D,20100423,000000,41.4274,42.0063,41.1155,41.9527,1172600.0718696,0
+AAP.US,D,20100426,000000,41.7805,42.2704,41.48,42.1432,1125600.6739703,0
+AAP.US,D,20100427,000000,42.1058,42.3087,41.0428,41.1614,1089188.9950988,0
+AAP.US,D,20100428,000000,41.3881,41.815,41.0686,41.4255,1317612.4229837,0
+AAP.US,D,20100429,000000,41.8933,42.6513,41.6255,41.7441,2074686.0649962,0
+AAP.US,D,20100430,000000,41.8676,42.0789,40.904,41.0341,1523244.7170657,0
+AAP.US,D,20100503,000000,41.0591,42.2704,41.0245,42.1432,946281.43779796,0
+AAP.US,D,20100504,000000,41.7805,41.7805,41.2246,41.5536,1140290.3372469,0
+AAP.US,D,20100505,000000,41.1231,42.2991,40.9595,41.0522,1502122.5781583,0
+AAP.US,D,20100506,000000,40.8226,41.0341,38.3845,40.2151,1912025.4253396,0
+AAP.US,D,20100507,000000,40.1872,40.5308,39.0227,39.814,1718546.3821288,0
+AAP.US,D,20100510,000000,41.0428,41.0868,40.4208,41.0428,899888.18707432,0
+AAP.US,D,20100511,000000,40.8131,41.526,40.7012,41.3144,1054506.9258407,0
+AAP.US,D,20100512,000000,41.3604,41.8513,41.0771,41.815,1379557.5290871,0
+AAP.US,D,20100513,000000,41.6896,42.0043,41.0245,41.1709,1369259.2975898,0
+AAP.US,D,20100514,000000,40.9318,41.0341,40.3481,40.8494,1585544.1057424,0
+AAP.US,D,20100517,000000,40.9403,41.7269,40.8131,41.6255,2154399.6439958,0
+AAP.US,D,20100518,000000,41.9948,42.5612,41.5356,41.6255,2445588.5668338,0
+AAP.US,D,20100519,000000,41.6351,42.2895,41.0591,41.9317,2343444.4070926,0
+AAP.US,D,20100520,000000,43.8818,45.6806,43.8167,44.5744,4797281.8009214,0
+AAP.US,D,20100521,000000,44.2837,46.382,43.9373,45.0071,3626442.691105,0
+AAP.US,D,20100524,000000,44.6549,45.7265,43.9469,45.0816,2463635.0313655,0
+AAP.US,D,20100525,000000,44.5304,46.603,44.4291,46.428,2983653.9187286,0
+AAP.US,D,20100526,000000,46.6567,46.6567,45.6538,45.671,2234745.4972043,0
+AAP.US,D,20100527,000000,46.292,46.7371,45.9285,46.7027,1216877.0328852,0
+AAP.US,D,20100528,000000,45.9638,47.3179,43.479,47.093,1891033.9215995,0
+AAP.US,D,20100601,000000,47.0749,47.0749,45.671,45.8271,2597011.4468706,0
+AAP.US,D,20100602,000000,45.8635,46.7275,45.8635,46.7188,1703493.030547,0
+AAP.US,D,20100603,000000,46.428,47.248,46.1639,46.848,1097791.0595859,0
+AAP.US,D,20100604,000000,46.1561,46.4643,45.4979,45.6357,1933417.195232,0
+AAP.US,D,20100607,000000,45.873,45.8921,44.1449,44.2186,3034279.7488681,0
+AAP.US,D,20100608,000000,44.1545,45.1525,43.4502,44.9985,2517789.0560996,0
+AAP.US,D,20100609,000000,45.2443,46.0088,45.0251,45.2079,2258892.1015016,0
+AAP.US,D,20100610,000000,45.4434,45.764,44.942,45.6998,1924412.7744302,0
+AAP.US,D,20100611,000000,45.3687,46.0911,45.1342,45.9553,987050.06076445,0
+AAP.US,D,20100614,000000,46.2644,46.7188,46.183,46.2184,927801.26451119,0
+AAP.US,D,20100615,000000,46.4557,47.5561,46.2739,47.4375,1167274.3373749,0
+AAP.US,D,20100616,000000,47.4375,47.6097,46.9303,47.2929,975045.21144336,0
+AAP.US,D,20100617,000000,47.4192,47.6192,46.9026,47.2116,756847.90444357,0
+AAP.US,D,20100618,000000,47.3025,47.6097,46.8298,46.9398,1608829.563018,0
+AAP.US,D,20100621,000000,47.3025,47.428,46.4003,46.7103,1127757.7218504,0
+AAP.US,D,20100622,000000,46.7188,47.2671,45.5352,45.7829,1249716.623746,0
+AAP.US,D,20100623,000000,45.5619,46.5935,45.5352,46.2835,881641.06692576,0
+AAP.US,D,20100624,000000,46.1084,46.5006,45.5897,46.3448,1228695.8577284,0
+AAP.US,D,20100625,000000,46.3906,46.4835,45.7179,46.3103,1574057.6167646,0
+AAP.US,D,20100628,000000,46.5753,46.5753,45.671,45.919,671468.93951478,0
+AAP.US,D,20100629,000000,45.5812,46.0175,44.762,45.7448,1206863.0635116,0
+AAP.US,D,20100630,000000,45.7525,46.3619,45.4863,45.652,1286257.8927034,0
+AAP.US,D,20100701,000000,45.8358,47.2404,45.5812,47.0384,1884522.019787,0
+AAP.US,D,20100702,000000,47.0575,47.3025,46.1084,46.4097,1013628.5693337,0
+AAP.US,D,20100706,000000,47.1284,47.6547,45.2721,45.9467,1604967.9874768,0
+AAP.US,D,20100707,000000,46.0997,46.382,45.5993,46.3007,1564630.9831025,0
+AAP.US,D,20100708,000000,46.4738,47.202,45.6452,46.2375,1268655.5877398,0
+AAP.US,D,20100709,000000,46.3371,46.8662,46.1927,46.6472,1154485.6770508,0
+AAP.US,D,20100712,000000,46.6567,47.0575,46.3371,46.8203,772643.26377491,0
+AAP.US,D,20100713,000000,46.9925,48.0105,46.9744,47.9005,1724852.4029178,0
+AAP.US,D,20100714,000000,47.9359,48.2125,47.5466,47.8566,1018072.2551797,0
+AAP.US,D,20100715,000000,47.8814,48.4135,47.383,48.2747,1117189.8593681,0
+AAP.US,D,20100716,000000,48.1839,48.2125,46.6117,46.7103,1321143.7528224,0
+AAP.US,D,20100719,000000,46.6758,47.4843,46.6758,47.2759,778553.19873712,0
+AAP.US,D,20100720,000000,46.8833,48.3761,46.7552,48.2211,927027.90432163,0
+AAP.US,D,20100721,000000,48.4469,48.5033,46.9303,47.0289,1277285.8694229,0
+AAP.US,D,20100722,000000,47.5561,48.6298,47.5561,48.3091,2222088.5171286,0
+AAP.US,D,20100723,000000,48.357,49.3502,48.2211,49.2861,920967.47764684,0
+AAP.US,D,20100726,000000,49.686,49.9235,49.0564,49.9051,1019635.6968602,0
+AAP.US,D,20100727,000000,50.0496,50.7481,49.5301,49.6209,853047.64153833,0
+AAP.US,D,20100728,000000,49.4564,49.6956,48.5111,48.8009,659748.35231742,0
+AAP.US,D,20100729,000000,49.1206,49.576,47.736,48.3857,1218410.1672071,0
+AAP.US,D,20100730,000000,47.9005,48.8737,47.6277,48.7034,703185.06793795,0
+AAP.US,D,20100802,000000,49.2498,49.2678,48.1839,48.6115,1211843.921165,0
+AAP.US,D,20100803,000000,48.4135,48.4756,47.447,47.8633,1016042.7072227,0
+AAP.US,D,20100804,000000,47.9924,48.7034,47.8479,48.5484,716156.61749602,0
+AAP.US,D,20100805,000000,48.4565,49.1857,47.8566,49.0096,874652.60802351,0
+AAP.US,D,20100806,000000,48.7312,49.0277,47.6796,47.9924,1057648.4403404,0
+AAP.US,D,20100809,000000,48.0011,48.602,48.0011,48.4565,952884.26168677,0
+AAP.US,D,20100810,000000,48.0451,48.667,47.7819,48.266,851122.60171509,0
+AAP.US,D,20100811,000000,47.7264,47.7457,47.0289,47.2308,1316604.9645747,0
+AAP.US,D,20100812,000000,47.9924,50.7481,47.9637,49.6956,3403559.239389,0
+AAP.US,D,20100813,000000,49.686,49.8431,49.0757,49.3674,1231116.2661056,0
+AAP.US,D,20100816,000000,49.0851,49.7961,48.9656,49.4048,1358312.0705819,0
+AAP.US,D,20100817,000000,49.466,49.9875,49.2402,49.5847,1319513.4259363,0
+AAP.US,D,20100818,000000,49.6488,50.3673,49.3502,50.2133,985609.93868173,0
+AAP.US,D,20100819,000000,50.1118,50.5109,49.8153,50.2947,1282325.2516312,0
+AAP.US,D,20100820,000000,50.2947,50.8764,49.824,50.8487,862686.42671189,0
+AAP.US,D,20100823,000000,50.8574,51.1386,49.8057,49.8153,1440828.5577281,0
+AAP.US,D,20100824,000000,49.2402,49.9798,48.8105,49.3674,1040502.8359213,0
+AAP.US,D,20100825,000000,49.0182,50.177,49.0182,49.9137,1208662.6935744,0
+AAP.US,D,20100826,000000,49.9235,50.2315,49.4393,49.7492,990164.40314949,0
+AAP.US,D,20100827,000000,50.0592,50.8946,49.3502,50.5664,1086734.0990377,0
+AAP.US,D,20100830,000000,50.3319,50.5023,49.2678,49.2765,1245992.9989414,0
+AAP.US,D,20100831,000000,48.9283,49.8153,48.8737,49.5579,1394135.3686606,0
+AAP.US,D,20100901,000000,50.1118,50.9291,50.1118,50.4736,732838.20580136,0
+AAP.US,D,20100902,000000,50.4314,51.396,50.4314,51.2113,685655.91866809,0
+AAP.US,D,20100903,000000,51.6056,52.4332,50.8114,51.4419,997013.86623389,0
+AAP.US,D,20100907,000000,51.2946,51.7511,50.9846,51.2018,618363.13136193,0
+AAP.US,D,20100908,000000,51.2018,51.6801,50.9942,51.4601,689507.0433959,0
+AAP.US,D,20100909,000000,51.9969,52.1003,50.7759,50.9846,801748.7790176,0
+AAP.US,D,20100910,000000,50.9846,51.396,50.8391,51.0123,497985.43752966,0
+AAP.US,D,20100913,000000,51.5864,51.8792,51.285,51.4601,909284.51337762,0
+AAP.US,D,20100914,000000,51.4783,52.3872,51.331,52.1901,909888.57039056,0
+AAP.US,D,20100915,000000,52.152,52.2725,51.5511,52.2352,738556.89087885,0
+AAP.US,D,20100916,000000,52.0907,52.7663,52.0438,52.7586,690615.87469473,0
+AAP.US,D,20100917,000000,52.1989,52.9844,52.1089,52.9011,1028463.4989161,0
+AAP.US,D,20100920,000000,53.0859,54.3163,53.0024,53.8264,1352315.3938687,0
+AAP.US,D,20100921,000000,53.9364,53.9364,52.7663,53.1413,1434664.6680008,0
+AAP.US,D,20100922,000000,52.9844,54.4924,52.8026,54.4187,1458871.8870158,0
+AAP.US,D,20100923,000000,54.2341,54.7814,53.55,53.55,1078928.3865296,0
+AAP.US,D,20100924,000000,53.9279,54.5,53.6523,54.2341,915932.27576393,0
+AAP.US,D,20100927,000000,54.126,54.3623,53.8361,54.0255,534357.4033103,0
+AAP.US,D,20100928,000000,54.3077,54.3528,53.55,54.0983,1039216.3407952,0
+AAP.US,D,20100929,000000,53.9096,54.4005,53.9096,54.279,788605.83612022,0
+AAP.US,D,20100930,000000,53.9489,54.1488,52.8418,53.3921,1129339.974995,0
+AAP.US,D,20101001,000000,53.8819,54.2341,52.7308,53.4054,924082.86511323,0
+AAP.US,D,20101004,000000,53.1317,53.3509,52.0629,52.5682,1081269.3687252,0
+AAP.US,D,20101005,000000,52.9556,53.6341,52.7498,53.3786,886159.99862807,0
+AAP.US,D,20101006,000000,53.2954,53.5413,52.6504,53.1785,423198.37195401,0
+AAP.US,D,20101007,000000,53.4589,53.7336,52.8563,53.4866,608667.91179617,0
+AAP.US,D,20101008,000000,53.6055,54.0887,53.0571,53.2696,853281.73975788,0
+AAP.US,D,20101011,000000,53.2141,54.0887,53.0217,53.9279,575355.94417101,0
+AAP.US,D,20101012,000000,53.8724,54.7717,53.5777,54.4647,689608.41628561,0
+AAP.US,D,20101013,000000,54.7814,55.1317,54.126,54.5709,688298.92937002,0
+AAP.US,D,20101014,000000,54.6627,54.9441,54.1805,54.4005,587704.62525208,0
+AAP.US,D,20101015,000000,54.7814,55.635,54.7172,55.4616,939838.51135375,0
+AAP.US,D,20101018,000000,55.7546,55.7716,54.6264,54.9163,509285.90202945,0
+AAP.US,D,20101019,000000,54.4187,55.4713,54.4092,54.9441,955606.69857033,0
+AAP.US,D,20101020,000000,55.0952,55.6445,54.7814,55.635,832628.84237096,0
+AAP.US,D,20101021,000000,55.3249,55.8435,55.0684,55.5077,710189.20306026,0
+AAP.US,D,20101022,000000,55.4339,55.9085,55.0598,55.8616,748164.32361227,0
+AAP.US,D,20101025,000000,56.1985,56.8023,55.9813,56.4798,633965.15064588,0
+AAP.US,D,20101026,000000,56.4157,56.609,55.99,56.2808,636729.39078294,0
+AAP.US,D,20101027,000000,55.99,56.1813,55.3068,55.8798,877103.32375938,0
+AAP.US,D,20101028,000000,56.5813,58.5093,56.4434,58.1208,1692781.9919214,0
+AAP.US,D,20101029,000000,58.1428,59.1428,57.7659,59.1151,1202482.0825458,0
+AAP.US,D,20101101,000000,59.403,59.449,58.647,58.9208,610722.54170523,0
+AAP.US,D,20101102,000000,59.2374,59.3122,58.6663,58.7467,518731.3471556,0
+AAP.US,D,20101103,000000,58.7467,59.2193,58.4002,59.0843,610319.14030904,0
+AAP.US,D,20101104,000000,59.7006,59.8728,59.2098,59.8728,547414.64953805,0
+AAP.US,D,20101105,000000,59.9829,60.1455,59.4757,59.7102,656403.04695684,0
+AAP.US,D,20101108,000000,59.048,60.7685,59.048,60.0193,1444113.2483711,0
+AAP.US,D,20101109,000000,60.2289,60.3188,59.6096,60.0546,1533079.9775306,0
+AAP.US,D,20101110,000000,60.4307,61.2019,60.1187,60.7034,2384521.3290535,0
+AAP.US,D,20101111,000000,61.8382,62.6679,58.9122,60.3571,3700270.372013,0
+AAP.US,D,20101112,000000,60.1092,60.3284,58.5725,58.7103,1246770.5394562,0
+AAP.US,D,20101115,000000,58.8022,60.0546,58.7552,59.3303,1252776.6219015,0
+AAP.US,D,20101116,000000,58.9208,59.8642,58.8767,59.403,1233183.4369905,0
+AAP.US,D,20101117,000000,59.403,59.9638,58.9294,59.5926,709065.74062271,0
+AAP.US,D,20101118,000000,60.0364,60.6393,59.468,59.601,695060.6056221,0
+AAP.US,D,20101119,000000,59.4115,59.5926,59.0212,59.2012,465445.78501273,0
+AAP.US,D,20101122,000000,59.1371,60.8862,59.0662,60.4671,752011.26801473,0
+AAP.US,D,20101123,000000,60.1551,60.3571,59.5102,60.291,459260.99365884,0
+AAP.US,D,20101124,000000,60.4499,61.1504,60.4403,60.9579,852571.08444855,0
+AAP.US,D,20101126,000000,60.8958,61.6229,60.559,61.0583,271377.3159276,0
+AAP.US,D,20101129,000000,60.8766,61.1504,60.0909,60.8766,627561.93729249,0
+AAP.US,D,20101130,000000,60.3485,61.1866,59.9934,60.0374,1860883.3250196,0
+AAP.US,D,20101201,000000,60.6116,60.9397,59.8116,60.1838,1084957.4607642,0
+AAP.US,D,20101202,000000,60.1933,61.4853,59.9273,61.4478,758063.33403879,0
+AAP.US,D,20101203,000000,61.3483,62.2306,61.0775,62.0775,712628.42290143,0
+AAP.US,D,20101206,000000,62.1215,62.8515,62.1215,62.3558,902640.93131666,0
+AAP.US,D,20101207,000000,63.1243,63.2409,61.0583,61.1407,1284712.2174055,0
+AAP.US,D,20101208,000000,61.1771,61.9598,61.1771,61.6048,553640.19906408,0
+AAP.US,D,20101209,000000,61.7749,62.087,61.5388,61.7483,371382.19417133,0
+AAP.US,D,20101210,000000,61.7749,62.2306,61.5311,61.7943,406686.0868253,0
+AAP.US,D,20101213,000000,61.9598,62.1387,61.377,61.867,598328.92212667,0
+AAP.US,D,20101214,000000,62.0047,62.1942,61.4478,61.8937,503758.46683668,0
+AAP.US,D,20101215,000000,61.8756,62.3206,61.5674,61.6669,589139.52192813,0
+AAP.US,D,20101216,000000,61.7779,61.886,60.8507,61.7608,729926.60919575,0
+AAP.US,D,20101217,000000,61.6402,61.6584,60.5407,60.7685,1245463.1427033,0
+AAP.US,D,20101220,000000,60.6747,61.4756,60.3284,61.312,714462.54064832,0
+AAP.US,D,20101221,000000,61.4325,61.6134,60.5216,60.7131,493053.69869913,0
+AAP.US,D,20101222,000000,60.7494,61.0583,60.3849,60.559,497997.9785057,0
+AAP.US,D,20101223,000000,60.4671,60.8029,60.403,60.5665,448613.70499483,0
+AAP.US,D,20101227,000000,60.2739,60.7131,60.0011,60.4307,425543.53447482,0
+AAP.US,D,20101228,000000,60.4307,60.6488,60.0546,60.2739,504672.91300679,0
+AAP.US,D,20101229,000000,60.182,60.7848,60.182,60.4575,443763.48250861,0
+AAP.US,D,20101230,000000,60.559,60.9579,60.3839,60.7024,544308.66780369,0
+AAP.US,D,20101231,000000,60.5053,60.7952,60.1742,60.1838,486943.10812016,0
+AAP.US,D,20110103,000000,60.5761,60.7226,59.5667,59.5926,908241.52220303,0
+AAP.US,D,20110104,000000,59.5571,59.5926,56.2808,56.6282,2106578.8121653,0
+AAP.US,D,20110105,000000,56.7018,57.5075,56.3717,56.7018,1567404.6289717,0
+AAP.US,D,20110106,000000,56.3976,56.673,54.6724,54.836,1663668.116028,0
+AAP.US,D,20110107,000000,55.1679,56.5076,54.8618,56.299,1178219.4742201,0
+AAP.US,D,20110110,000000,55.964,57.1086,55.498,56.719,1333634.5649654,0
+AAP.US,D,20110111,000000,56.7649,56.965,55.8989,56.3794,942127.23948235,0
+AAP.US,D,20110112,000000,56.6185,57.8999,56.5076,57.1362,1126144.1162657,0
+AAP.US,D,20110113,000000,57.1821,57.6808,56.7745,57.3095,805316.686703,0
+AAP.US,D,20110114,000000,57.2366,57.7993,57.1362,57.4808,633951.5645885,0
+AAP.US,D,20110118,000000,57.4979,57.8824,56.7362,57.2366,1245488.2246555,0
+AAP.US,D,20110119,000000,56.9908,58.4184,56.7649,57.7372,950415.77956816,0
+AAP.US,D,20110120,000000,57.7276,58.537,57.1821,57.4625,761995.9751109,0
+AAP.US,D,20110121,000000,57.8634,58.1735,56.8836,57.7908,741347.25804932,0
+AAP.US,D,20110124,000000,57.9735,58.14,57.4625,57.7179,633155.2126095,0
+AAP.US,D,20110125,000000,57.7372,58.3553,57.2635,58.2462,821672.20963112,0
+AAP.US,D,20110126,000000,58.14,58.7284,57.0271,58.4557,1241036.1781587,0
+AAP.US,D,20110127,000000,58.4921,58.894,58.0366,58.3649,1053690.7173161,0
+AAP.US,D,20110128,000000,58.5629,58.5629,57.3467,58.3102,1101901.3644854,0
+AAP.US,D,20110131,000000,58.7227,59.2815,58.14,58.1754,922308.31700255,0
+AAP.US,D,20110201,000000,58.6088,58.6088,57.6271,57.6347,955367.37494409,0
+AAP.US,D,20110202,000000,57.6347,57.6347,55.7716,56.054,1346221.5245912,0
+AAP.US,D,20110203,000000,56.054,57.1641,55.8616,56.8454,763276.19974906,0
+AAP.US,D,20110204,000000,56.7745,58.3371,56.5898,58.2098,902730.80831166,0
+AAP.US,D,20110207,000000,58.4653,59.1629,58.4653,58.6835,1049312.8715944,0
+AAP.US,D,20110208,000000,58.6183,59.3474,58.5543,59.048,1216739.0821487,0
+AAP.US,D,20110209,000000,59.3657,60.7772,59.048,60.0452,2305433.7537752,0
+AAP.US,D,20110210,000000,58.9122,60.9579,57.9831,59.3657,4866993.9515232,0
+AAP.US,D,20110211,000000,59.2098,59.5102,58.2462,59.4115,1698124.4477173,0
+AAP.US,D,20110214,000000,59.0938,59.1371,57.7724,58.027,1464465.1623329,0
+AAP.US,D,20110215,000000,57.7276,58.3745,57.5438,57.7993,1173158.1453036,0
+AAP.US,D,20110216,000000,58.2098,59.1371,57.9735,58.6002,1371346.3250204,0
+AAP.US,D,20110218,000000,57.319,57.3811,56.7018,56.7649,840500.3950032,0
+AAP.US,D,20110222,000000,56.165,56.344,54.9067,55.8894,1443716.1174628,0
+AAP.US,D,20110223,000000,55.8263,56.3162,54.9067,55.2244,1353857.9339226,0
+AAP.US,D,20110224,000000,55.0772,56.1478,55.0772,55.7899,1969859.1814622,0
+AAP.US,D,20110225,000000,55.9449,57.0366,55.7632,56.9812,1163359.4626854,0
+AAP.US,D,20110228,000000,56.9574,57.3745,56.674,57.0291,1309263.2681804,0
+AAP.US,D,20110301,000000,57.3076,57.6338,56.6062,56.9793,1320140.4747386,0
+AAP.US,D,20110302,000000,56.6998,57.7534,56.3946,57.3362,1067831.7128907,0
+AAP.US,D,20110303,000000,57.5333,58.7103,57.2797,58.646,1197160.5283766,0
+AAP.US,D,20110304,000000,58.5457,58.628,57.7458,58.0356,820648.0299206,0
+AAP.US,D,20110307,000000,58.2011,58.3102,57.3095,57.364,950176.45594192,0
+AAP.US,D,20110308,000000,57.3897,58.7467,56.8549,58.3008,1376104.5803488,0
+AAP.US,D,20110309,000000,58.0099,59.1274,58.0099,58.6921,940787.44520799,0
+AAP.US,D,20110310,000000,58.1907,59.693,58.0012,59.0393,1352791.9509585,0
+AAP.US,D,20110311,000000,58.6921,59.7475,58.4089,59.6853,1171294.7652794,0
+AAP.US,D,20110314,000000,59.3035,60.0288,59.0577,59.3935,1123055.9009141,0
+AAP.US,D,20110315,000000,58.4557,60.0288,58.3457,59.5207,1136975.3392451,0
+AAP.US,D,20110316,000000,59.2854,59.602,58.7381,59.0748,1318745.2911534,0
+AAP.US,D,20110317,000000,59.7073,59.7073,58.5045,58.6615,1034335.8109502,0
+AAP.US,D,20110318,000000,58.9829,59.1916,57.4883,58.9542,1711898.6197424,0
+AAP.US,D,20110321,000000,59.449,59.9007,59.1189,59.1371,1101410.1762568,0
+AAP.US,D,20110322,000000,59.1112,59.5207,59.0662,59.1274,1157252.0073506,0
+AAP.US,D,20110323,000000,59.1371,59.7857,58.5811,59.5016,918584.6921979,0
+AAP.US,D,20110324,000000,59.848,60.8882,59.6202,60.5781,1109594.2082089,0
+AAP.US,D,20110325,000000,60.7704,60.8594,60.1197,60.3389,817163.72874219,0
+AAP.US,D,20110328,000000,60.5685,60.5943,59.693,59.7571,708511.84751395,0
+AAP.US,D,20110329,000000,59.6385,59.7953,59.357,59.7302,509910.86066912,0
+AAP.US,D,20110330,000000,59.9743,60.1368,59.4212,60.0193,724094.01025251,0
+AAP.US,D,20110331,000000,59.7177,60.1264,59.1332,59.7551,776023.05681961,0
+AAP.US,D,20110401,000000,60.0288,60.4595,59.8565,60.2479,627269.31451806,0
+AAP.US,D,20110404,000000,60.3389,60.469,59.7761,60.1943,714498.07341378,0
+AAP.US,D,20110405,000000,60.1464,62.1062,60.0288,61.7224,1192621.7401288,0
+AAP.US,D,20110406,000000,62.025,62.6994,61.2594,61.5512,844930.49479182,0
+AAP.US,D,20110407,000000,61.4507,61.7511,60.3485,61.2882,678802.27525834,0
+AAP.US,D,20110408,000000,61.5417,61.6153,60.3015,60.5226,960006.49100019,0
+AAP.US,D,20110411,000000,59.3313,60.0374,58.7926,59.7857,1558426.3352031,0
+AAP.US,D,20110412,000000,59.493,60.1016,59.4404,59.7761,829045.25846548,0
+AAP.US,D,20110413,000000,58.537,58.8758,57.6979,58.2816,2118094.5634205,0
+AAP.US,D,20110414,000000,57.964,58.4998,57.6692,58.2539,964207.71797597,0
+AAP.US,D,20110415,000000,58.2452,58.646,58.0356,58.139,1301077.1460657,0
+AAP.US,D,20110418,000000,57.8721,58.9208,57.6788,58.7381,1131246.2033542,0
+AAP.US,D,20110419,000000,58.9638,59.2949,58.7544,59.1916,957989.48401928,0
+AAP.US,D,20110420,000000,59.6481,60.2565,59.3753,60.2211,1005352.5702239,0
+AAP.US,D,20110421,000000,60.4316,60.5599,59.9466,60.4871,351133.74326192,0
+AAP.US,D,20110425,000000,60.311,60.3954,59.1819,59.8565,484692.00291971,0
+AAP.US,D,20110426,000000,60.0556,60.514,59.8738,60.0193,602057.772338,0
+AAP.US,D,20110427,000000,60.0288,60.8422,59.9934,60.422,821246.86152686,0
+AAP.US,D,20110428,000000,60.1657,60.311,59.2949,60.2661,999681.95888793,0
+AAP.US,D,20110429,000000,60.1264,60.1264,59.1782,59.6087,1087906.6802981,0
+AAP.US,D,20110502,000000,59.6575,59.7112,59.247,59.5935,881042.23531952,0
+AAP.US,D,20110503,000000,59.2758,60.2211,59.2374,60.1561,849741.00418724,0
+AAP.US,D,20110504,000000,60.1464,60.603,59.449,59.8833,984404.95989985,0
+AAP.US,D,20110505,000000,59.6481,60.603,59.3035,59.9743,1166011.8791194,0
+AAP.US,D,20110506,000000,60.3675,60.6498,59.2098,59.2374,750842.86707967,0
+AAP.US,D,20110509,000000,59.2098,59.9466,59.0843,59.6575,785599.13711292,0
+AAP.US,D,20110510,000000,59.8212,60.5053,59.738,60.358,912280.76157155,0
+AAP.US,D,20110511,000000,60.3954,63.0085,60.3197,62.6803,2711200.1690237,0
+AAP.US,D,20110512,000000,62.6708,63.5903,62.0804,63.2085,1562135.3288691,0
+AAP.US,D,20110513,000000,63.2085,65.86,63.2085,65.7117,2464345.6866748,0
+AAP.US,D,20110516,000000,65.3834,65.4935,63.9098,63.9098,1288715.9240084,0
+AAP.US,D,20110517,000000,63.5999,63.6822,62.4315,63.4898,1525790.5352033,0
+AAP.US,D,20110518,000000,63.5635,64.347,62.7913,64.347,1622806.4808223,0
+AAP.US,D,20110519,000000,58.4643,59.1916,56.9889,57.8175,6626725.9440721,0
+AAP.US,D,20110520,000000,57.7399,58.3849,56.1287,57.6204,2875061.6071366,0
+AAP.US,D,20110523,000000,56.7727,57.7802,56.3774,57.3631,1172555.1333721,0
+AAP.US,D,20110524,000000,57.4262,57.4442,56.3774,56.6443,2178967.416072,0
+AAP.US,D,20110525,000000,56.3143,57.144,56.0798,56.9065,1241354.9279666,0
+AAP.US,D,20110526,000000,55.877,57.144,55.8674,57.0625,1873717.9689225,0
+AAP.US,D,20110527,000000,57.0385,57.1476,56.2722,56.5737,1494239.5296314,0
+AAP.US,D,20110531,000000,56.7285,56.8214,55.9075,56.5553,1659280.8645742,0
+AAP.US,D,20110601,000000,56.5879,56.5879,55.4225,55.568,1706479.8730087,0
+AAP.US,D,20110602,000000,55.5487,55.6062,54.4331,55.101,2694254.17514,0
+AAP.US,D,20110603,000000,54.522,55.0666,53.766,54.4341,1184371.8680526,0
+AAP.US,D,20110606,000000,54.1767,54.5565,53.5996,53.6283,1119083.5467511,0
+AAP.US,D,20110607,000000,53.437,53.8503,52.4083,53.2102,1706986.7374574,0
+AAP.US,D,20110608,000000,53.1346,53.4274,52.6973,53.1815,1383535.1086568,0
+AAP.US,D,20110609,000000,53.015,53.3183,52.5968,52.9585,1286636.2121473,0
+AAP.US,D,20110610,000000,52.9489,53.2733,52.4542,52.7854,1318736.9305027,0
+AAP.US,D,20110613,000000,53.3183,53.657,52.7518,52.7854,1082169.1837565,0
+AAP.US,D,20110614,000000,52.153,52.4083,51.5242,52.1355,3138608.1286041,0
+AAP.US,D,20110615,000000,51.9243,52.9776,51.7338,52.3097,2050791.3253011,0
+AAP.US,D,20110616,000000,52.0734,53.4992,51.971,53.3537,1872439.8344469,0
+AAP.US,D,20110617,000000,53.4274,54.1863,52.859,52.9222,3130732.3956466,0
+AAP.US,D,20110620,000000,52.8409,53.9557,52.4725,53.766,1759985.9473138,0
+AAP.US,D,20110621,000000,53.8408,53.9651,53.0418,53.6283,1183320.5162272,0
+AAP.US,D,20110622,000000,53.7383,54.1212,53.437,53.4628,1582833.1647536,0
+AAP.US,D,20110623,000000,53.1537,53.8503,52.9222,53.7938,1639332.3520085,0
+AAP.US,D,20110624,000000,53.7575,54.0943,52.5968,52.859,1243843.2666305,0
+AAP.US,D,20110627,000000,52.9585,53.2992,52.5968,52.8964,1242524.373983,0
+AAP.US,D,20110628,000000,53.0504,53.3634,52.6973,53.0064,953525.94162784,0
+AAP.US,D,20110629,000000,53.0791,53.0973,52.3721,52.5712,1054692.9503186,0
+AAP.US,D,20110630,000000,52.8294,53.7001,52.8294,53.3164,1592955.8225863,0
+AAP.US,D,20110701,000000,53.2733,54.3777,53.1346,53.877,889810.46773912,0
+AAP.US,D,20110705,000000,53.9241,54.0206,52.8228,53.2552,1111220.3547698,0
+AAP.US,D,20110706,000000,53.0599,53.6188,52.8228,52.9682,1099333.5996396,0
+AAP.US,D,20110707,000000,53.2102,54.3968,53.2102,54.2571,1017928.0339551,0
+AAP.US,D,20110708,000000,53.9651,54.6952,53.8131,53.8953,1197623.499409,0
+AAP.US,D,20110711,000000,53.6829,53.9325,52.8964,53.3451,1065817.8411536,0
+AAP.US,D,20110712,000000,53.2456,53.8408,53.1442,53.1911,2028900.0065295,0
+AAP.US,D,20110713,000000,53.3921,53.5365,51.8802,51.9243,2309644.3864829,0
+AAP.US,D,20110714,000000,51.9614,52.5077,51.4419,51.5511,2058369.2100776,0
+AAP.US,D,20110715,000000,51.6716,51.7157,50.2736,50.5816,1471333.4368813,0
+AAP.US,D,20110718,000000,50.3195,50.509,49.755,49.976,1306139.5200633,0
+AAP.US,D,20110719,000000,50.1367,51.0381,50.1367,50.5816,1261730.8787991,0
+AAP.US,D,20110720,000000,50.619,50.6448,49.7741,50.1742,1100843.7421721,0
+AAP.US,D,20110721,000000,50.1271,50.3108,49.6823,50.2008,1442685.6672643,0
+AAP.US,D,20110722,000000,50.1003,51.0917,49.9396,50.9271,1217448.6923767,0
+AAP.US,D,20110725,000000,50.6009,52.0169,50.3377,51.9243,1798128.2808799,0
+AAP.US,D,20110726,000000,51.9519,52.5882,51.6237,52.5166,1574313.6616922,0
+AAP.US,D,20110727,000000,52.3547,52.3547,51.1386,51.2295,1684146.4848316,0
+AAP.US,D,20110728,000000,50.709,50.8371,49.7186,49.9396,1547494.7844155,0
+AAP.US,D,20110729,000000,49.713,50.5406,49.3655,50.1118,1403081.2649075,0
+AAP.US,D,20110801,000000,50.5368,50.5368,49.1445,49.4086,777333.58881652,0
+AAP.US,D,20110802,000000,49.3004,50.0832,48.4786,48.5321,1115118.5081576,0
+AAP.US,D,20110803,000000,48.6326,49.7015,47.957,49.5435,1395674.7734704,0
+AAP.US,D,20110804,000000,49.0048,49.1713,48.067,48.0756,1633829.9987679,0
+AAP.US,D,20110805,000000,48.3886,48.6708,47.311,48.2595,2070193.2603273,0
+AAP.US,D,20110808,000000,47.0575,47.4662,45.4118,45.6155,2815366.5611523,0
+AAP.US,D,20110809,000000,46.0433,47.3179,45.2693,47.2767,2438555.169434,0
+AAP.US,D,20110810,000000,45.7897,46.8758,45.1237,45.6692,2075350.7367266,0
+AAP.US,D,20110811,000000,51.2936,51.9614,48.5149,49.489,6148497.7692232,0
+AAP.US,D,20110812,000000,50.8009,51.175,49.8115,50.2918,1469339.4216898,0
+AAP.US,D,20110815,000000,50.463,51.4036,49.8765,51.3759,1112781.7062876,0
+AAP.US,D,20110816,000000,50.7645,51.2553,50.2563,50.7176,1726986.4590084,0
+AAP.US,D,20110817,000000,51.1472,51.8898,50.974,51.7252,1212747.9165218,0
+AAP.US,D,20110818,000000,50.5281,52.0543,50.1091,51.5511,2834384.9513278,0
+AAP.US,D,20110819,000000,51.0554,53.1719,50.865,52.8228,2446118.4230717,0
+AAP.US,D,20110822,000000,53.4896,53.5269,51.8898,52.264,2179529.6698314,0
+AAP.US,D,20110823,000000,52.5077,53.5451,52.2095,53.1815,1248409.2269931,0
+AAP.US,D,20110824,000000,52.7691,53.9651,52.6428,53.9144,1446088.4520984,0
+AAP.US,D,20110825,000000,53.8599,54.7967,52.7145,52.8495,1145130.1089197,0
+AAP.US,D,20110826,000000,52.9682,54.0847,52.5261,53.9651,1112984.4520669,0
+AAP.US,D,20110829,000000,54.6952,54.9135,54.2944,54.8685,1047885.2904878,0
+AAP.US,D,20110830,000000,54.6857,55.3229,54.3777,55.0493,1064020.3012536,0
+AAP.US,D,20110831,000000,55.2865,55.8368,54.923,55.3526,1362558.2360554,0
+AAP.US,D,20110901,000000,55.4234,55.8981,54.8512,54.9957,806968.96029721,0
+AAP.US,D,20110902,000000,53.904,54.6139,53.7278,54.1853,749590.85963763,0
+AAP.US,D,20110906,000000,53.2102,54.586,53.1069,54.522,932569.97065312,0
+AAP.US,D,20110907,000000,54.9497,55.5881,54.7126,55.5603,941978.83793246,0
+AAP.US,D,20110908,000000,55.3038,56.2435,55.1928,55.478,1092711.9642868,0
+AAP.US,D,20110909,000000,54.9689,55.9545,54.6235,55.0923,934041.44517597,0
+AAP.US,D,20110912,000000,54.6139,55.0666,54.0943,55.0666,1085598.0956241,0
+AAP.US,D,20110913,000000,55.3507,55.8885,54.9316,55.2858,936787.91893029,0
+AAP.US,D,20110914,000000,55.4694,56.6291,55.1383,56.0455,1101383.004142,0
+AAP.US,D,20110915,000000,56.3162,57.184,56.1105,57.1285,1012699.4920248,0
+AAP.US,D,20110916,000000,57.23,57.9677,57.0099,57.0569,1609492.1445857,0
+AAP.US,D,20110919,000000,56.3258,57.4291,56.3258,57.211,1206210.9327572,0
+AAP.US,D,20110920,000000,57.2204,57.5639,56.1736,56.2338,1153511.6612444,0
+AAP.US,D,20110921,000000,56.2071,56.7285,54.5115,54.5565,916616.80403984,0
+AAP.US,D,20110922,000000,53.4341,54.6944,52.9374,53.5337,1275631.505666,0
+AAP.US,D,20110923,000000,53.5144,54.9671,53.2706,54.7211,862465.91454972,0
+AAP.US,D,20110926,000000,54.9575,55.678,54.4129,55.5058,868347.6323158,0
+AAP.US,D,20110927,000000,56.1287,56.253,54.8312,55.0111,814924.11943644,0
+AAP.US,D,20110928,000000,55.2293,55.6071,54.3853,54.4417,705616.97220974,0
+AAP.US,D,20110929,000000,55.0828,55.1842,52.7663,53.8389,1151491.5190197,0
+AAP.US,D,20110930,000000,53.4341,54.2944,52.9834,53.0121,964181.59094253,0
+AAP.US,D,20111003,000000,52.7739,53.3977,51.3443,51.3711,740005.37361229,0
+AAP.US,D,20111004,000000,50.997,53.4599,50.7405,53.4341,1208619.8452397,0
+AAP.US,D,20111005,000000,53.2963,53.7824,52.4696,53.4866,772297.34185228,0
+AAP.US,D,20111006,000000,53.2792,54.3853,53.1509,54.1938,659272.84030896,0
+AAP.US,D,20111007,000000,54.4322,54.7957,53.5604,53.8743,418650.17797425,0
+AAP.US,D,20111010,000000,54.6771,55.7153,54.3116,55.6071,527799.51791901,0
+AAP.US,D,20111011,000000,55.524,55.7622,54.8312,55.6158,469655.37263922,0
+AAP.US,D,20111012,000000,55.99,56.165,54.658,54.7861,875428.05837575,0
+AAP.US,D,20111013,000000,54.703,55.0752,54.0657,54.566,748289.73337274,0
+AAP.US,D,20111014,000000,55.1107,55.4589,54.4044,55.4225,569530.66079713,0
+AAP.US,D,20111017,000000,55.2655,55.8694,54.1288,54.3661,1110828.4492681,0
+AAP.US,D,20111018,000000,54.5938,56.5085,54.2733,56.1889,1199487.9245146,0
+AAP.US,D,20111019,000000,56.0072,56.7849,55.7622,56.3899,1098216.4076902,0
+AAP.US,D,20111020,000000,56.3527,57.185,56.2158,56.92,1143270.9092208,0
+AAP.US,D,20111021,000000,57.4846,57.8682,57.0024,57.4127,476121.29087284,0
+AAP.US,D,20111024,000000,57.7514,58.4978,57.2577,57.9888,648761.41221882,0
+AAP.US,D,20111025,000000,57.6844,58.3064,57.6654,57.9792,481401.04178868,0
+AAP.US,D,20111026,000000,58.2519,58.3974,57.1486,57.7955,797563.22826187,0
+AAP.US,D,20111027,000000,59.3753,60.7819,59.1457,60.2144,973151.52406024,0
+AAP.US,D,20111028,000000,60.112,61.0728,59.5475,59.9197,530632.73342431,0
+AAP.US,D,20111031,000000,59.5945,60.3044,59.2663,59.3753,532242.1586837,0
+AAP.US,D,20111101,000000,57.915,59.8212,57.5017,59.1457,903005.66470336,0
+AAP.US,D,20111102,000000,59.7867,59.7867,58.7447,59.2184,618938.97117876,0
+AAP.US,D,20111103,000000,58.9819,60.3971,58.6261,60.2853,507803.97669321,0
+AAP.US,D,20111104,000000,59.9628,60.2383,59.1141,60.2383,683406.90363031,0
+AAP.US,D,20111107,000000,60.3025,60.8259,59.6671,60.6336,981076.37584068,0
+AAP.US,D,20111108,000000,60.9168,61.9483,59.9944,61.7656,1400517.6803872,0
+AAP.US,D,20111109,000000,60.8622,62.0766,60.1217,60.5618,1456532.9949831,0
+AAP.US,D,20111110,000000,61.5014,64.7843,61.1378,63.4247,3198664.7727311,0
+AAP.US,D,20111111,000000,64.1816,64.6122,63.5722,64.129,1297593.8899686,0
+AAP.US,D,20111114,000000,63.6907,63.9012,62.7624,62.9463,1162281.983827,0
+AAP.US,D,20111115,000000,62.1561,62.9655,61.7656,62.4553,873923.1412501,0
+AAP.US,D,20111116,000000,62.1119,62.1291,61.0182,61.1464,1381929.8637228,0
+AAP.US,D,20111117,000000,61.2919,61.865,61.1464,61.6468,1411620.6245144,0
+AAP.US,D,20111118,000000,61.91,62.5204,61.4823,62.0038,625557.47128763,0
+AAP.US,D,20111121,000000,60.7636,61.976,60.7542,61.6297,742589.85975934,0
+AAP.US,D,20111122,000000,61.4727,61.6383,60.9991,61.0909,1242797.140212,0
+AAP.US,D,20111123,000000,60.7264,61.4124,60.7264,60.9991,711626.18989899,0
+AAP.US,D,20111125,000000,60.6785,61.6201,60.2584,61.2632,519632.20726832,0
+AAP.US,D,20111128,000000,62.6305,63.0515,61.0728,61.4124,787811.5743039,0
+AAP.US,D,20111129,000000,61.4124,61.91,61.1981,61.6104,502814.75838913,0
+AAP.US,D,20111130,000000,62.7502,63.1769,62.1885,63.1587,799058.73965549,0
+AAP.US,D,20111201,000000,62.7061,64.0276,62.6402,62.7348,768569.53672228,0
+AAP.US,D,20111202,000000,63.1798,63.3893,62.4918,63.0161,676011.90808786,0
+AAP.US,D,20111205,000000,63.4343,64.3749,63.2343,63.7998,597587.95945854,0
+AAP.US,D,20111206,000000,64.1377,64.3663,63.6467,63.9548,833208.86251313,0
+AAP.US,D,20111207,000000,63.5999,64.1558,63.5366,63.8755,669086.15406583,0
+AAP.US,D,20111208,000000,63.462,64.4505,63.309,63.7816,633748.81880907,0
+AAP.US,D,20111209,000000,64.4955,64.5767,63.6822,64.13,848649.93927115,0
+AAP.US,D,20111212,000000,63.7722,63.9452,63.0515,63.107,1288163.0759811,0
+AAP.US,D,20111213,000000,63.508,63.9022,61.7809,61.957,817645.51123866,0
+AAP.US,D,20111214,000000,61.8995,61.9185,60.8699,61.045,897440.60658246,0
+AAP.US,D,20111215,000000,61.6545,62.2018,61.444,61.7809,676810.35022952,0
+AAP.US,D,20111216,000000,62.3377,62.6295,61.6995,62.0478,1189996.4958096,0
+AAP.US,D,20111219,000000,62.2286,62.5014,61.0985,61.1263,826564.23537083,0
+AAP.US,D,20111220,000000,62.085,63.2535,61.975,62.956,891710.42561026,0
+AAP.US,D,20111221,000000,62.9903,63.1798,62.2555,62.5578,1117053.9987943,0
+AAP.US,D,20111222,000000,63.6084,64.7403,62.9903,63.3625,998660.91442143,0
+AAP.US,D,20111223,000000,63.6181,64.3394,63.5366,64.1558,450037.10577617,0
+AAP.US,D,20111227,000000,64.0381,65.1604,63.9022,64.7681,598969.5569864,0
+AAP.US,D,20111228,000000,64.8227,65.4725,64.0916,64.1644,448410.9592154,0
+AAP.US,D,20111229,000000,64.4045,64.95,63.508,64.2486,484103.62212684,0
+AAP.US,D,20111230,000000,63.9424,64.4103,63.5606,63.5874,495416.62760268,0
+AAP.US,D,20120103,000000,64.9692,65.389,63.0706,63.107,861292.28820798,0
+AAP.US,D,20120104,000000,63.0161,64.9327,62.8239,64.5864,1546976.4240722,0
+AAP.US,D,20120105,000000,64.3309,65.2265,63.6181,64.9959,653587.59783428,0
+AAP.US,D,20120106,000000,65.1059,65.8092,64.6591,65.3002,1474487.4923572,0
+AAP.US,D,20120109,000000,65.5787,65.6629,64.6227,65.282,751194.01440899,0
+AAP.US,D,20120110,000000,66.0399,66.0859,65.2265,65.3375,434118.42684703,0
+AAP.US,D,20120111,000000,65.389,66.2014,65.389,65.7719,604184.51285932,0
+AAP.US,D,20120112,000000,66.0312,66.0312,64.7863,65.4352,533385.47766666,0
+AAP.US,D,20120113,000000,64.8763,65.7719,64.8591,65.2639,348439.52357446,0
+AAP.US,D,20120117,000000,65.7997,66.1672,65.7087,65.8283,678035.18555679,0
+AAP.US,D,20120118,000000,65.9479,67.2418,65.5711,67.2418,707493.93829146,0
+AAP.US,D,20120119,000000,69.0817,69.7084,68.0262,68.6339,1023922.6205057,0
+AAP.US,D,20120120,000000,68.807,68.899,67.834,68.2674,1425765.8004141,0
+AAP.US,D,20120123,000000,68.1286,68.5315,67.7469,68.4043,844953.48658126,0
+AAP.US,D,20120124,000000,68.2119,68.807,67.8148,68.7038,673615.53658152,0
+AAP.US,D,20120125,000000,68.6339,69.41,68.3765,69.3917,538398.73284148,0
+AAP.US,D,20120126,000000,69.8242,69.8519,68.3957,68.5487,632615.95063948,0
+AAP.US,D,20120127,000000,68.4291,69.0358,68.1937,68.8167,416167.06471692,0
+AAP.US,D,20120130,000000,70.2816,70.2911,68.5038,69.9274,1126294.6079784,0
+AAP.US,D,20120131,000000,70.0471,70.384,69.5917,69.9935,854170.05889455,0
+AAP.US,D,20120201,000000,70.4012,70.8223,69.8062,70.0098,842817.3403279,0
+AAP.US,D,20120202,000000,70.3648,70.3648,69.1267,69.653,1077368.0800931,0
+AAP.US,D,20120203,000000,70.5122,70.5122,70.0098,70.2443,1307006.9375733,0
+AAP.US,D,20120206,000000,70.2816,70.2911,69.8711,70.1745,393152.28350778,0
+AAP.US,D,20120207,000000,69.918,70.6415,69.918,70.5314,1105129.620736,0
+AAP.US,D,20120208,000000,70.5036,72.2107,70.3295,71.9925,3039859.4381277,0
+AAP.US,D,20120209,000000,72.0107,73.3435,71.7676,73.1733,2448537.7863675,0
+AAP.US,D,20120210,000000,72.3112,73.1083,72.1657,73.0518,901542.55083121,0
+AAP.US,D,20120213,000000,73.334,73.4182,72.3743,72.536,909645.06643898,0
+AAP.US,D,20120214,000000,72.448,72.9513,72.0912,72.8507,847419.87853718,0
+AAP.US,D,20120215,000000,73.0239,73.2641,72.2461,72.5073,1483852.4662203,0
+AAP.US,D,20120216,000000,76.8266,78.8169,76.6715,78.4494,5973912.7515087,0
+AAP.US,D,20120217,000000,78.9527,79.8981,78.0657,78.1461,2295076.9977229,0
+AAP.US,D,20120221,000000,77.4035,78.7518,77.1633,77.9815,1786300.0503046,0
+AAP.US,D,20120222,000000,78.0092,78.5412,77.6236,77.6992,1418494.1244695,0
+AAP.US,D,20120223,000000,77.9997,78.1374,77.44,77.7614,2173964.6117104,0
+AAP.US,D,20120224,000000,77.7997,78.2753,77.0608,77.2438,1013233.5285882,0
+AAP.US,D,20120227,000000,77.0792,77.3845,76.773,76.8726,1208952.1811049,0
+AAP.US,D,20120228,000000,77.1902,78.6245,77.0973,78.3298,891582.92568711,0
+AAP.US,D,20120229,000000,78.5633,78.7173,77.4695,77.9642,785777.84602159,0
+AAP.US,D,20120301,000000,78.1203,78.9,77.8552,78.523,1269574.2142353,0
+AAP.US,D,20120302,000000,78.7871,79.5078,78.4943,79.1921,1446200.2758015,0
+AAP.US,D,20120305,000000,79.0828,79.7814,78.991,79.3097,1840330.755441,0
+AAP.US,D,20120306,000000,78.8159,79.7077,78.4284,79.4618,1439569.2347166,0
+AAP.US,D,20120307,000000,79.5633,79.5633,78.7871,79.2752,1144395.4167396,0
+AAP.US,D,20120308,000000,79.3441,79.7163,79.0091,79.3996,859452.94505439,0
+AAP.US,D,20120309,000000,79.4895,80.144,79.2292,79.698,879982.52284353,0
+AAP.US,D,20120312,000000,79.943,80.2818,79.4253,79.8971,673793.20040885,0
+AAP.US,D,20120313,000000,80.5114,80.8712,80.053,80.8071,961287.76071968,0
+AAP.US,D,20120314,000000,80.8167,81.6558,80.5861,81.4368,866304.49830148,0
+AAP.US,D,20120315,000000,80.8875,81.7008,80.8875,81.5132,1119396.0260711,0
+AAP.US,D,20120316,000000,81.6826,81.7391,79.9689,80.4127,898710.38040723,0
+AAP.US,D,20120319,000000,80.1918,81.1439,79.7535,80.8262,1105206.9567551,0
+AAP.US,D,20120320,000000,80.6683,81.6042,80.5296,81.1056,1499564.2190447,0
+AAP.US,D,20120321,000000,81.6042,81.9305,81.2444,81.4368,578720.06099565,0
+AAP.US,D,20120322,000000,81.1056,81.9927,80.7143,81.5036,859392.33033684,0
+AAP.US,D,20120323,000000,81.3458,81.494,80.7047,81.3266,572471.51968018,0
+AAP.US,D,20120326,000000,81.9399,82.6136,81.83,82.5506,526654.10877337,0
+AAP.US,D,20120327,000000,82.8854,83.2078,82.4951,82.7151,934186.71148184,0
+AAP.US,D,20120328,000000,82.8949,82.9687,81.0176,81.1439,916928.23827834,0
+AAP.US,D,20120329,000000,80.9612,81.1717,79.7633,80.4032,847789.83733058,0
+AAP.US,D,20120330,000000,80.4215,81.2721,80.4032,80.9421,1024686.5749632,0
+AAP.US,D,20120402,000000,81.1056,82.0367,80.4857,81.318,901592.71473539,0
+AAP.US,D,20120403,000000,81.5486,82.2568,81.5228,82.248,981759.85903526,0
+AAP.US,D,20120404,000000,81.4368,82.2854,81.0338,82.0023,805760.84627133,0
+AAP.US,D,20120405,000000,81.7764,82.6596,81.6826,82.433,444709.28111883,0
+AAP.US,D,20120409,000000,81.8931,82.1123,81.254,82.0834,917677.56159716,0
+AAP.US,D,20120410,000000,82.1028,82.1028,80.3201,80.6769,1014279.6550068,0
+AAP.US,D,20120411,000000,81.0511,81.9764,80.7143,81.9399,1027018.1514266,0
+AAP.US,D,20120412,000000,82.185,82.7065,81.8396,82.2032,1061372.0651451,0
+AAP.US,D,20120413,000000,82.1123,83.0242,82.1028,82.3878,781113.6480134,0
+AAP.US,D,20120416,000000,82.9218,82.9218,81.6206,81.9764,872959.57625714,0
+AAP.US,D,20120417,000000,82.3686,82.9303,81.7296,82.4233,654794.6667788,0
+AAP.US,D,20120418,000000,82.1123,83.0338,81.9677,82.8662,726758.96766252,0
+AAP.US,D,20120419,000000,82.9303,83.714,82.6232,83.0433,641944.34665587,0
+AAP.US,D,20120420,000000,83.1179,83.2174,82.6041,82.959,564731.64729643,0
+AAP.US,D,20120423,000000,82.7868,82.959,81.6291,82.7868,655386.18281569,0
+AAP.US,D,20120424,000000,82.7592,83.2729,80.5766,81.2004,789919.50336115,0
+AAP.US,D,20120425,000000,81.6042,82.0109,80.5488,81.9209,663324.62065352,0
+AAP.US,D,20120426,000000,82.0558,84.6249,80.8789,83.5571,2019620.729336,0
+AAP.US,D,20120427,000000,84.0166,85.0652,83.6213,84.4127,1052319.5706017,0
+AAP.US,D,20120430,000000,84.5867,84.734,83.6576,83.8978,727497.84016797,0
+AAP.US,D,20120501,000000,83.3993,84.5129,82.7955,82.9303,1197346.5528546,0
+AAP.US,D,20120502,000000,82.5506,84.4949,82.5506,84.3686,831574.35530166,0
+AAP.US,D,20120503,000000,84.3686,84.5504,83.5667,84.0355,565765.23273898,0
+AAP.US,D,20120504,000000,83.5667,83.826,82.5696,82.5792,644029.28392369,0
+AAP.US,D,20120507,000000,82.4759,83.2078,82.4759,82.8587,895251.16118089,0
+AAP.US,D,20120508,000000,82.433,82.433,80.2463,81.5036,1108849.0652154,0
+AAP.US,D,20120509,000000,80.7593,81.6042,80.1171,80.9803,791332.45332913,0
+AAP.US,D,20120510,000000,81.254,82.0932,80.8167,81.4013,788473.11079038,0
+AAP.US,D,20120511,000000,81.0263,82.4586,80.5573,80.8071,775046.95085061,0
+AAP.US,D,20120514,000000,78.2006,79.0178,75.1836,75.2448,2787426.3116007,0
+AAP.US,D,20120515,000000,75.2201,75.5578,73.6077,74.0975,2024766.7098406,0
+AAP.US,D,20120516,000000,74.1531,76.0075,74.0259,75.0276,1537658.4788691,0
+AAP.US,D,20120517,000000,66.0572,67.4454,61.4325,62.2976,6353710.9856889,0
+AAP.US,D,20120518,000000,62.2793,62.3693,60.5465,60.9378,2092680.2754611,0
+AAP.US,D,20120521,000000,61.1579,64.2829,60.3426,63.8054,3817730.1987516,0
+AAP.US,D,20120522,000000,63.0401,64.0812,62.7502,63.0306,2763268.2114085,0
+AAP.US,D,20120523,000000,62.5635,65.6436,62.5635,65.4801,2471134.5350417,0
+AAP.US,D,20120524,000000,66.1117,66.6771,64.8122,66.6494,2477415.4738785,0
+AAP.US,D,20120525,000000,66.7393,67.4454,66.2762,67.3249,1572274.7080034,0
+AAP.US,D,20120529,000000,67.7535,67.8961,66.5948,67.8158,1489132.2171362,0
+AAP.US,D,20120530,000000,67.0704,67.4359,66.2101,66.2101,1531813.3389499,0
+AAP.US,D,20120531,000000,66.3939,67.1067,65.4801,66.6589,1102971.5277747,0
+AAP.US,D,20120601,000000,65.3566,66.1595,64.9788,65.0142,1193305.2233233,0
+AAP.US,D,20120604,000000,65.0294,65.7795,63.9883,64.684,1431999.710591,0
+AAP.US,D,20120605,000000,64.6036,66.1757,64.3031,65.9136,1735516.4128833,0
+AAP.US,D,20120606,000000,66.3872,67.366,66.3872,67.366,1054906.1469115,0
+AAP.US,D,20120607,000000,67.767,67.767,67.0025,67.3747,984500.06230155,0
+AAP.US,D,20120608,000000,67.1479,68.2071,66.6809,67.9296,1010049.1657535,0
+AAP.US,D,20120611,000000,68.4206,68.4206,65.903,65.9566,1035802.0600662,0
+AAP.US,D,20120612,000000,66.1499,67.1576,65.8675,67.0407,722870.22000657,0
+AAP.US,D,20120613,000000,66.6254,66.8714,64.3749,64.4667,1488615.9469556,0
+AAP.US,D,20120614,000000,64.7242,66.4235,64.1816,64.5767,1639920.7328014,0
+AAP.US,D,20120615,000000,64.348,64.8849,63.4141,63.7337,2004044.8370854,0
+AAP.US,D,20120618,000000,63.8917,65.2265,63.2409,64.6036,1503605.5485759,0
+AAP.US,D,20120619,000000,64.6858,64.6858,62.7405,62.9339,2732094.4801995,0
+AAP.US,D,20120620,000000,62.8295,63.2792,62.3426,63.1425,1784340.5227974,0
+AAP.US,D,20120621,000000,63.2869,63.3596,61.4843,61.4938,1960663.5107758,0
+AAP.US,D,20120622,000000,61.8239,62.5732,61.5483,62.133,1356704.7354853,0
+AAP.US,D,20120625,000000,61.3762,61.5302,60.47,60.8077,1282411.9933822,0
+AAP.US,D,20120626,000000,59.6566,60.5971,57.4243,60.2307,2742604.8632083,0
+AAP.US,D,20120627,000000,55.8407,60.3886,55.8407,59.9934,3939411.1090115,0
+AAP.US,D,20120628,000000,59.2251,60.1474,59.1418,60.1016,1711098.0874381,0
+AAP.US,D,20120629,000000,60.7456,62.4698,60.7456,62.3971,1343177.2026558,0
+AAP.US,D,20120702,000000,62.5635,62.5635,61.5856,61.8947,1256751.066227,0
+AAP.US,D,20120703,000000,61.7109,63.3147,61.2556,63.2964,911199.10238748,0
+AAP.US,D,20120705,000000,63.0582,64.2935,62.8679,62.9339,1362925.0596047,0
+AAP.US,D,20120706,000000,62.6449,63.4056,62.554,63.1587,1063009.7076005,0
+AAP.US,D,20120709,000000,62.9874,64.1357,62.7309,64.1184,1133207.8210243,0
+AAP.US,D,20120710,000000,64.5222,64.7587,63.7892,64.6227,1773865.6725539,0
+AAP.US,D,20120711,000000,64.4667,64.7863,63.1682,63.8447,1355718.1787029,0
+AAP.US,D,20120712,000000,63.5702,65.7365,63.3425,65.4733,1575224.9726184,0
+AAP.US,D,20120713,000000,65.6274,66.3221,65.2542,65.4916,1464681.4941697,0
+AAP.US,D,20120716,000000,65.2169,65.3203,64.3309,64.4218,807057.79221088,0
+AAP.US,D,20120717,000000,66.2895,66.7517,65.6082,65.9488,1633170.552444,0
+AAP.US,D,20120718,000000,65.8772,68.0396,65.8675,67.6054,1238584.4173415,0
+AAP.US,D,20120719,000000,67.6407,68.0396,66.8455,67.1106,1193024.0964437,0
+AAP.US,D,20120720,000000,66.7709,67.0025,65.8293,66.3412,937500.6644023,0
+AAP.US,D,20120723,000000,65.0678,66.0331,64.5041,65.7814,644417.00909982,0
+AAP.US,D,20120724,000000,65.8772,65.8772,64.7863,65.2724,827502.71841169,0
+AAP.US,D,20120725,000000,65.3566,66.6962,65.0868,66.3603,1721145.4994145,0
+AAP.US,D,20120726,000000,66.6724,66.7517,63.396,63.4698,3132130.7144757,0
+AAP.US,D,20120727,000000,64.0554,64.4218,63.2792,63.6726,2410620.145289,0
+AAP.US,D,20120730,000000,63.5702,64.6581,63.2132,64.394,1032844.4798818,0
+AAP.US,D,20120731,000000,64.4946,65.4733,63.9989,64.1634,1191324.7941893,0
+AAP.US,D,20120801,000000,64.4755,65.6924,62.0976,62.2507,1385720.3737329,0
+AAP.US,D,20120802,000000,60.9456,62.288,60.9187,61.4143,1931578.8971599,0
+AAP.US,D,20120803,000000,62.4315,62.6544,60.6516,62.2076,2274948.7311672,0
+AAP.US,D,20120806,000000,62.4153,63.5424,62.2783,63.2132,968869.82582149,0
+AAP.US,D,20120807,000000,63.3242,65.0678,63.1587,64.6322,1243268.4718952,0
+AAP.US,D,20120808,000000,64.6036,65.3566,64.394,64.5501,1693413.2210489,0
+AAP.US,D,20120809,000000,61.3569,64.0276,61.1646,62.1244,3452625.8081733,0
+AAP.US,D,20120810,000000,61.6593,62.7674,61.2095,62.7502,1412814.1074015,0
+AAP.US,D,20120813,000000,62.664,63.4056,62.664,63.2132,1162718.8278258,0
+AAP.US,D,20120814,000000,63.3425,64.8581,63.2869,64.6418,1427148.4430233,0
+AAP.US,D,20120815,000000,64.6956,65.6637,64.485,65.2169,1330583.9725418,0
+AAP.US,D,20120816,000000,65.2724,66.5431,65.1328,66.2801,1661634.3877456,0
+AAP.US,D,20120817,000000,66.5059,66.8283,66.2322,66.6532,1205062.3883675,0
+AAP.US,D,20120820,000000,66.3317,66.5892,65.3289,65.4733,1451913.7354723,0
+AAP.US,D,20120821,000000,65.636,65.923,65.2724,65.8581,803321.62643017,0
+AAP.US,D,20120822,000000,65.8675,66.2417,65.7632,66.0408,649595.38712593,0
+AAP.US,D,20120823,000000,65.9136,66.1939,65.7632,65.8197,718801.71836063,0
+AAP.US,D,20120824,000000,65.7365,66.1757,65.4455,65.8293,908472.48517857,0
+AAP.US,D,20120827,000000,66.1757,66.1757,65.2542,65.3107,767287.22192146,0
+AAP.US,D,20120828,000000,65.301,66.2705,64.904,65.9403,686056.18482026,0
+AAP.US,D,20120829,000000,66.014,66.169,65.2724,65.3471,1076555.0068128,0
+AAP.US,D,20120830,000000,65.0494,65.3824,64.705,64.9595,494725.82883875,0
+AAP.US,D,20120831,000000,65.3978,65.5891,64.5319,65.0494,412868.78801652,0
+AAP.US,D,20120904,000000,65.0494,65.1059,63.1137,64.2659,922141.10398859,0
+AAP.US,D,20120905,000000,64.1634,65.1423,64.0371,64.2476,924565.69269103,0
+AAP.US,D,20120906,000000,64.5222,65.9766,64.3031,65.2361,1156589.4257827,0
+AAP.US,D,20120907,000000,65.0964,65.3566,63.9989,64.3845,1607846.1414796,0
+AAP.US,D,20120910,000000,64.441,64.7681,63.8917,63.9012,1616146.17746,0
+AAP.US,D,20120911,000000,64.1003,64.705,63.8447,64.5319,840907.97672473,0
+AAP.US,D,20120912,000000,64.6418,64.8849,64.0649,64.5682,723190.01489578,0
+AAP.US,D,20120913,000000,64.6677,64.6677,63.1137,63.5424,1072074.7431199,0
+AAP.US,D,20120914,000000,63.5424,63.5424,61.8239,62.198,1733683.3402176,0
+AAP.US,D,20120917,000000,61.8048,63.1512,61.7674,62.0976,849474.50844624,0
+AAP.US,D,20120918,000000,61.8593,61.9425,61.2001,61.9139,1257635.2050384,0
+AAP.US,D,20120919,000000,61.6324,63.4705,61.6324,62.508,1711376.0790738,0
+AAP.US,D,20120920,000000,62.2793,63.3702,61.7952,63.3615,1604654.4630756,0
+AAP.US,D,20120921,000000,63.6277,63.6277,62.6363,62.6841,1189979.7745081,0
+AAP.US,D,20120924,000000,62.2516,62.665,61.9425,62.1062,857830.97881898,0
+AAP.US,D,20120925,000000,62.3693,62.4899,61.8239,61.8239,863426.34429866,0
+AAP.US,D,20120926,000000,61.8392,62.3243,61.4747,62.1062,902656.60753672,0
+AAP.US,D,20120927,000000,62.3062,62.4985,61.5674,62.3598,509016.27104443,0
+AAP.US,D,20120928,000000,62.1885,62.8028,61.9043,62.6554,1053194.3036811,0
+AAP.US,D,20121001,000000,62.7415,62.7511,61.9894,62.2431,1341763.2076065,0
+AAP.US,D,20121002,000000,62.4803,62.8305,62.1157,62.7511,651202.72222265,0
+AAP.US,D,20121003,000000,63.0784,63.2151,62.2976,62.3693,497234.02404816,0
+AAP.US,D,20121004,000000,62.5913,63.7635,62.3512,63.6181,689458.96965438,0
+AAP.US,D,20121005,000000,63.884,64.6707,63.6457,63.9635,567067.4040852,0
+AAP.US,D,20121008,000000,63.7635,65.062,63.5893,64.6246,729593.22824917,0
+AAP.US,D,20121009,000000,64.6611,64.9347,63.9022,64.0198,689449.56392234,0
+AAP.US,D,20121010,000000,63.884,64.3769,63.1339,63.2707,832239.02703215,0
+AAP.US,D,20121011,000000,63.6736,63.6736,62.3875,62.7033,624169.60327174,0
+AAP.US,D,20121012,000000,62.7597,62.7597,62.1607,62.2257,568855.53825326,0
+AAP.US,D,20121015,000000,62.3512,62.3512,61.0546,62.0441,577997.9097916,0
+AAP.US,D,20121016,000000,61.8143,62.9951,61.6488,62.4067,813345.00153584,0
+AAP.US,D,20121017,000000,62.3426,62.5818,61.6324,62.5732,762874.88851555,0
+AAP.US,D,20121018,000000,62.4153,63.0957,61.5388,62.5368,1106355.5011446,0
+AAP.US,D,20121019,000000,62.4612,62.8305,62.1157,62.6459,563144.16874513,0
+AAP.US,D,20121022,000000,60.2029,60.8067,58.9218,60.5608,3150232.5683184,0
+AAP.US,D,20121023,000000,60.1455,61.8392,59.5715,61.6048,1416382.0150868,0
+AAP.US,D,20121024,000000,61.7855,61.9043,60.4605,61.1991,912937.07265134,0
+AAP.US,D,20121025,000000,61.4143,62.4324,61.4143,62.1607,912167.89278711,0
+AAP.US,D,20121026,000000,62.3512,62.5732,61.8947,62.3779,770114.16693875,0
+AAP.US,D,20121031,000000,62.4421,65.1089,62.4067,64.9432,895374.4807787,0
+AAP.US,D,20121101,000000,64.6707,76.9051,64.1568,74.1559,4800813.13076,0
+AAP.US,D,20121102,000000,74,74.3675,72.669,73.2134,2657515.3858099,0
+AAP.US,D,20121105,000000,73.3302,74.2124,72.5676,73.9626,990510.32507213,0
+AAP.US,D,20121106,000000,73.9713,74.8478,73.3867,73.6441,1426804.6112634,0
+AAP.US,D,20121107,000000,73.2958,74.2401,72.8824,73.0182,1077010.6622758,0
+AAP.US,D,20121108,000000,72.9177,74.5769,72.5035,72.6881,2264702.7537368,0
+AAP.US,D,20121109,000000,71.7686,73.9339,71.4011,71.7876,1985721.4259993,0
+AAP.US,D,20121112,000000,72.76,73.0757,71.3103,71.6585,924633.62297796,0
+AAP.US,D,20121113,000000,71.4193,73.7522,71.4193,72.5676,1599297.3761408,0
+AAP.US,D,20121114,000000,72.9177,73.3302,70.7668,71.2739,1140183.7389505,0
+AAP.US,D,20121115,000000,70.9418,71.4566,70.2787,70.9514,1024476.5136144,0
+AAP.US,D,20121116,000000,70.9601,71.4098,70.3994,70.3994,1602525.6323916,0
+AAP.US,D,20121119,000000,70.8873,71.6126,70.6223,71.2175,888209.40313043,0
+AAP.US,D,20121120,000000,71.1888,71.8586,70.5937,71.0911,657390.64882055,0
+AAP.US,D,20121121,000000,71.0624,71.5858,70.6405,71.3447,260578.49046969,0
+AAP.US,D,20121123,000000,71.2548,72.4317,71.0814,72.3579,216724.78739559,0
+AAP.US,D,20121126,000000,71.9417,72.3675,71.0336,71.5589,810002.83141928,0
+AAP.US,D,20121127,000000,71.4662,71.4748,69.6032,70.1333,1448416.8933179,0
+AAP.US,D,20121128,000000,70.006,71.4748,69.8394,71.4748,532905.78533285,0
+AAP.US,D,20121129,000000,65.4495,67.79,65.3318,67.6837,3507549.0127716,0
+AAP.US,D,20121130,000000,66.9421,67.6464,66.8311,66.97,2128279.9261336,0
+AAP.US,D,20121203,000000,67.2963,67.9441,65.8618,66.9891,1488950.3729835,0
+AAP.US,D,20121204,000000,66.7566,66.7566,65.8905,66.2646,946030.61827702,0
+AAP.US,D,20121205,000000,66.4551,66.7949,65.9356,66.0991,756342.08507634,0
+AAP.US,D,20121206,000000,66.2265,66.4551,65.6121,65.8715,542249.85756929,0
+AAP.US,D,20121207,000000,66.1441,66.1978,65.4399,65.5671,463865.62203078,0
+AAP.US,D,20121210,000000,65.1184,66.7853,65.0524,66.5575,702795.25259914,0
+AAP.US,D,20121211,000000,66.9231,67.1431,66.4082,66.6752,1071238.6780502,0
+AAP.US,D,20121212,000000,67.0962,69.0665,66.4914,66.6379,1104519.2932351,0
+AAP.US,D,20121213,000000,66.7949,67.3889,66.6379,66.858,526351.03518556,0
+AAP.US,D,20121214,000000,66.8045,67.3432,66.3011,66.4551,750252.39612413,0
+AAP.US,D,20121217,000000,66.766,67.2771,66.4914,66.8752,798460.95313058,0
+AAP.US,D,20121218,000000,67.1153,67.2157,66.5479,66.7384,1280263.3061527,0
+AAP.US,D,20121219,000000,66.4743,67.2503,65.9623,65.9978,694345.76998741,0
+AAP.US,D,20121220,000000,66.2169,66.8045,65.484,65.6762,484252.02367672,0
+AAP.US,D,20121221,000000,64.9978,65.5661,64.1548,64.3845,1320966.088995,0
+AAP.US,D,20121224,000000,64.594,65.1346,64.3214,64.8513,194889.90301622,0
+AAP.US,D,20121226,000000,64.8513,65.2094,64.2476,64.6868,558324.25361769,0
+AAP.US,D,20121227,000000,64.6591,65.5376,64.2189,65.3681,676017.13349454,0
+AAP.US,D,20121228,000000,64.9797,65.8323,64.8591,65.5184,460639.45594268,0
+AAP.US,D,20121231,000000,65.4101,66.4743,65.3308,66.2915,496947.67176175,0
+AAP.US,D,20130102,000000,67.565,67.5843,65.6858,66.4178,873590.80538485,0
+AAP.US,D,20130103,000000,66.748,67.2877,66.0905,66.4178,568123.98131718,0
+AAP.US,D,20130104,000000,66.6569,67.4723,66.326,67.455,671144.96430024,0
+AAP.US,D,20130107,000000,67.0264,67.6195,67.0264,67.2243,1150771.4579782,0
+AAP.US,D,20130108,000000,67.0446,67.4904,66.0991,66.1259,917700.55338657,0
+AAP.US,D,20130109,000000,66.326,67.0886,66.171,66.326,586660.58899616,0
+AAP.US,D,20130110,000000,66.4838,66.4838,65.5184,65.748,636464.98520461,0
+AAP.US,D,20130111,000000,66.0436,67.565,65.4925,66.236,852792.64169203,0
+AAP.US,D,20130114,000000,65.9881,66.7289,65.8801,66.5011,724512.04278741,0
+AAP.US,D,20130115,000000,66.3002,67.546,65.5279,67.4723,482299.81173872,0
+AAP.US,D,20130116,000000,67.6378,67.6378,66.8666,67.2157,402330.1878116,0
+AAP.US,D,20130117,000000,67.0264,68.01,66.9796,67.2684,490748.24926913,0
+AAP.US,D,20130118,000000,67.2781,67.6024,67.1153,67.5747,290764.61981509,0
+AAP.US,D,20130122,000000,67.5747,68.2052,67.4454,67.8713,456523.92563655,0
+AAP.US,D,20130123,000000,67.675,68.6645,67.6024,68.4884,446717.92744904,0
+AAP.US,D,20130124,000000,68.7181,69.1603,68.0837,68.7277,641674.71567084,0
+AAP.US,D,20130125,000000,68.7277,69.3257,68.5172,68.9487,766496.09534915,0
+AAP.US,D,20130128,000000,69.1056,70.2816,68.9487,69.5802,1138852.3053267,0
+AAP.US,D,20130129,000000,69.4787,69.4787,68.2512,68.3267,929786.91905198,0
+AAP.US,D,20130130,000000,68.1774,68.6196,67.3442,67.3718,862956.05769688,0
+AAP.US,D,20130131,000000,67.3153,67.8455,66.9231,67.3623,1112333.3663939,0
+AAP.US,D,20130201,000000,67.6195,67.8359,66.8494,67.4904,1040190.3566015,0
+AAP.US,D,20130204,000000,66.7853,67.546,66.0991,66.1795,1160591.0422231,0
+AAP.US,D,20130205,000000,66.3987,67.2408,66.3547,67.1335,828311.61136673,0
+AAP.US,D,20130206,000000,66.748,67.2781,66.4551,66.7949,925642.12646842,0
+AAP.US,D,20130207,000000,73.1638,74.2181,67.4999,70.6778,5598916.6660731,0
+AAP.US,D,20130208,000000,71.782,73.0432,71.4787,72.2893,1416802.1377844,0
+AAP.US,D,20130211,000000,72.0613,72.2987,70.7611,71.826,827304.15295761,0
+AAP.US,D,20130212,000000,71.826,72.0432,71.0194,72.0155,957013.37805028,0
+AAP.US,D,20130213,000000,72.2893,72.4995,71.3322,72.3533,1133509.8495308,0
+AAP.US,D,20130214,000000,72.0709,73.0432,72.0068,72.2338,1097277.9246492,0
+AAP.US,D,20130215,000000,72.225,72.5436,71.405,72.3809,1361059.5894177,0
+AAP.US,D,20130219,000000,72.4899,74.6191,71.9886,73.9588,1888894.6401021,0
+AAP.US,D,20130220,000000,73.6852,74.1625,72.7388,72.8401,707991.39700801,0
+AAP.US,D,20130221,000000,72.6173,73.3445,71.981,72.4364,998812.45121532,0
+AAP.US,D,20130222,000000,72.5628,72.802,72.0432,72.5724,587385.87544421,0
+AAP.US,D,20130225,000000,72.802,73.0613,71.8011,71.8011,632810.33576821,0
+AAP.US,D,20130226,000000,71.8536,72.3169,70.0165,70.6873,1080655.9059801,0
+AAP.US,D,20130227,000000,70.8146,71.0844,69.8328,70.8242,786812.47654548,0
+AAP.US,D,20130228,000000,70.8721,71.094,69.9458,69.9458,1288642.7683149,0
+AAP.US,D,20130301,000000,69.9744,70.2366,69.2895,69.9744,1388954.9004718,0
+AAP.US,D,20130304,000000,69.8509,70.7782,69.7247,70.5677,1198838.9290041,0
+AAP.US,D,20130305,000000,70.6156,71.0002,70.2911,70.5046,1406292.7998569,0
+AAP.US,D,20130306,000000,70.6432,70.7705,69.6062,69.7954,1370460.0960463,0
+AAP.US,D,20130307,000000,69.6702,70.3199,69.362,69.8328,1054228.9342048,0
+AAP.US,D,20130308,000000,70.0358,70.696,69.299,70.4021,803696.81063025,0
+AAP.US,D,20130311,000000,70.4405,71.5266,70.4021,71.0375,752380.18172678,0
+AAP.US,D,20130312,000000,70.7878,71.1552,70.4501,70.8816,720913.82774322,0
+AAP.US,D,20130313,000000,71.0472,72.2432,70.8433,72.1714,703853.9199938,0
+AAP.US,D,20130314,000000,72.2893,72.4899,70.8816,71.1647,833000.89132701,0
+AAP.US,D,20130315,000000,71.3763,72.9236,70.9266,72.9044,1351119.820819,0
+AAP.US,D,20130318,000000,72.4643,73.9961,72.3905,73.9396,1330647.7225034,0
+AAP.US,D,20130319,000000,73.8851,74.1625,73.089,73.3636,1495478.9960973,0
+AAP.US,D,20130320,000000,73.4191,73.9971,73.1733,73.5579,797202.67520051,0
+AAP.US,D,20130321,000000,73.2738,74.0162,73.2183,73.3828,672064.63587702,0
+AAP.US,D,20130322,000000,73.467,73.7578,72.4068,73.1819,643835.9438763,0
+AAP.US,D,20130325,000000,73.2,74.219,72.7379,73.8421,1255160.4524319,0
+AAP.US,D,20130326,000000,74.1436,74.8295,73.867,74.82,1057418.5224462,0
+AAP.US,D,20130327,000000,74.2936,74.9119,74.2372,74.8554,601129.74011051,0
+AAP.US,D,20130328,000000,74.5836,76.1711,74.5397,75.7836,1408328.618302,0
+AAP.US,D,20130401,000000,75.6812,76.1338,74.8745,75.5013,817227.47870375,0
+AAP.US,D,20130402,000000,75.6343,76.0228,74.5751,75.9472,1042910.7033223,0
+AAP.US,D,20130403,000000,75.9205,76.0601,74.7292,75.2946,922690.81677199,0
+AAP.US,D,20130404,000000,75.6104,76.0793,75.1243,75.3702,893712.80145245,0
+AAP.US,D,20130405,000000,74.8383,74.8383,74.0449,74.2286,996680.48528732,0
+AAP.US,D,20130408,000000,74.2745,74.4133,73.6775,73.931,913359.28551161,0
+AAP.US,D,20130409,000000,73.3263,73.3263,71.9802,72.1704,1596537.316329,0
+AAP.US,D,20130410,000000,72.4354,75.0487,72.4354,74.4832,1918272.9215739,0
+AAP.US,D,20130411,000000,74.3015,76.4466,74.0966,76.1156,1136118.3725485,0
+AAP.US,D,20130412,000000,76.0697,76.5854,74.8008,75.177,1100502.0005748,0
+AAP.US,D,20130415,000000,75.0869,75.3702,73.3445,73.6057,1095499.1962132,0
+AAP.US,D,20130416,000000,73.9874,74.2468,73.1733,73.7866,785470.59210844,0
+AAP.US,D,20130417,000000,73.5867,73.5867,72.4805,73.1905,831918.18706161,0
+AAP.US,D,20130418,000000,73.1733,73.2278,72.2614,72.3619,712754.87774324,0
+AAP.US,D,20130419,000000,72.5628,73.9874,71.5054,73.2919,1139624.6204351,0
+AAP.US,D,20130422,000000,73.2183,73.3263,72.2077,72.4995,615464.07573238,0
+AAP.US,D,20130423,000000,72.9426,74.4832,72.9236,73.8613,713887.74591283,0
+AAP.US,D,20130424,000000,73.7866,74.6649,73.7866,74.4382,723881.85874104,0
+AAP.US,D,20130425,000000,75.7376,77.0303,75.2305,76.106,1397936.3294842,0
+AAP.US,D,20130426,000000,76.1434,76.3453,75.6181,76.0505,774697.89368397,0
+AAP.US,D,20130429,000000,76.106,76.64,75.8869,76.1243,834114.94803253,0
+AAP.US,D,20130430,000000,76.106,76.9625,75.4917,76.9165,864152.67582807,0
+AAP.US,D,20130501,000000,76.8887,77.9126,76.5127,77.3318,750423.78946343,0
+AAP.US,D,20130502,000000,77.4219,77.9212,76.9625,77.5596,735782.19992843,0
+AAP.US,D,20130503,000000,77.9547,78.6188,77.1519,77.5327,757516.75649941,0
+AAP.US,D,20130506,000000,77.6716,77.9833,77.0487,77.8561,429734.31063723,0
+AAP.US,D,20130507,000000,78.2235,78.5823,77.5776,78.4714,468120.14815479,0
+AAP.US,D,20130508,000000,78.3959,78.7374,77.5776,78.0484,548951.96418513,0
+AAP.US,D,20130509,000000,77.8657,78.5823,77.5596,77.681,466837.83335396,0
+AAP.US,D,20130510,000000,77.7527,78.8322,77.4945,78.3327,586052.35165787,0
+AAP.US,D,20130513,000000,78.1661,78.2877,76.7137,77.9384,793846.91902657,0
+AAP.US,D,20130514,000000,78.1039,79.0705,77.9031,78.9681,422782.42958177,0
+AAP.US,D,20130515,000000,78.8226,79.3517,78.3241,79.2274,380246.57407397,0
+AAP.US,D,20130516,000000,79.1546,79.698,77.9738,78.3241,665900.74614987,0
+AAP.US,D,20130517,000000,78.4628,79.2828,78.4054,79.0062,624967.00033206,0
+AAP.US,D,20130520,000000,78.6628,79.7535,78.2781,79.3336,687441.96267346,0
+AAP.US,D,20130521,000000,79.9259,81.3698,79.8187,79.9344,816259.73338545,0
+AAP.US,D,20130522,000000,79.9966,80.0732,78.4437,78.6723,563743.00035138,0
+AAP.US,D,20130523,000000,77.5424,78.3241,76.3069,77.0944,1576609.7053903,0
+AAP.US,D,20130524,000000,76.7969,77.0399,76.217,76.4648,643366.70235587,0
+AAP.US,D,20130528,000000,77.0218,77.5041,75.9854,76.6851,593200.70800473,0
+AAP.US,D,20130529,000000,76.2353,76.5509,75.0124,75.3329,839943.36665043,0
+AAP.US,D,20130530,000000,75.5013,76.0037,74.8008,75.2487,572589.61387129,0
+AAP.US,D,20130531,000000,74.9855,76.2189,74.7378,74.7473,537973.38473723,0
+AAP.US,D,20130603,000000,74.7665,75.7098,73.6335,75.6907,1001139.8473534,0
+AAP.US,D,20130604,000000,75.5434,76.4648,75.0774,75.177,598733.36860417,0
+AAP.US,D,20130605,000000,75.15,76.0505,74.7579,74.7759,515161.34930752,0
+AAP.US,D,20130606,000000,74.9759,76.3261,74.8554,76.3166,374455.77838422,0
+AAP.US,D,20130607,000000,76.5595,77.5041,76.2706,77.3135,590626.67267105,0
+AAP.US,D,20130610,000000,77.3135,77.9031,76.4648,76.6764,403314.6544313,0
+AAP.US,D,20130611,000000,76.0037,76.484,75.7376,75.8208,531048.67579654,0
+AAP.US,D,20130612,000000,76.1903,76.484,75.2229,75.5099,502997.64762316,0
+AAP.US,D,20130613,000000,75.5912,76.3911,75.3702,75.8773,509444.75439272,0
+AAP.US,D,20130614,000000,75.7472,76.6945,74.8554,75.6266,569154.43151571,0
+AAP.US,D,20130617,000000,75.7185,76.5222,75.285,75.6266,568848.2226839,0
+AAP.US,D,20130618,000000,75.6438,76.7596,75.3137,76.7414,376605.51069496,0
+AAP.US,D,20130619,000000,76.4371,77.5145,75.6429,77.1423,1176316.3811049,0
+AAP.US,D,20130620,000000,76.7969,76.8973,75.9109,76.0505,767729.29132711,0
+AAP.US,D,20130621,000000,76.1798,76.2343,73.9292,74.0861,1054831.9461365,0
+AAP.US,D,20130624,000000,73.2708,74.2077,72.9397,73.6125,769302.1387397,0
+AAP.US,D,20130625,000000,74.0584,74.8449,74.0584,74.6823,547901.6574412,0
+AAP.US,D,20130626,000000,74.1225,74.3732,72.9206,73.18,1284444.6765832,0
+AAP.US,D,20130627,000000,73.6125,74.0948,73.2803,73.4268,733593.79960819,0
+AAP.US,D,20130628,000000,73.4173,75.0114,73.1331,74.4822,906247.50701154,0
+AAP.US,D,20130701,000000,74.9845,75.8859,74.7463,75.1405,786183.33758045,0
+AAP.US,D,20130702,000000,75.2391,75.8477,74.3636,74.7559,497603.98284157,0
+AAP.US,D,20130703,000000,74.5291,75.4247,74.354,75.2295,286930.2163887,0
+AAP.US,D,20130705,000000,75.8104,76.0697,74.7368,75.7731,298518.07825623,0
+AAP.US,D,20130708,000000,76.2524,77.0858,76.105,76.8227,672343.67259408,0
+AAP.US,D,20130709,000000,77.0954,77.2228,76.2888,76.3453,410722.19094981,0
+AAP.US,D,20130710,000000,76.3911,76.4466,75.7922,75.9299,903760.21342886,0
+AAP.US,D,20130711,000000,76.6209,76.8227,75.8955,75.9386,859530.28107336,0
+AAP.US,D,20130712,000000,76.0956,76.4648,75.5434,75.8574,551008.68425687,0
+AAP.US,D,20130715,000000,76.0697,76.6027,75.3597,76.5127,502534.67659074,0
+AAP.US,D,20130716,000000,76.4275,76.7596,75.1041,75.5902,490658.37227412,0
+AAP.US,D,20130717,000000,75.7462,76.0601,74.7272,74.7741,502169.94320403,0
+AAP.US,D,20130718,000000,74.7837,75.8477,74.6908,75.6994,1106562.4272494,0
+AAP.US,D,20130719,000000,75.3779,75.9205,75.2477,75.4343,387818.18836241,0
+AAP.US,D,20130722,000000,75.2841,76.152,74.8544,75.9299,597475.09067412,0
+AAP.US,D,20130723,000000,76.152,76.7041,75.6621,75.8859,637476.62393907,0
+AAP.US,D,20130724,000000,75.995,76.1147,74.5732,74.8094,564416.03273257,0
+AAP.US,D,20130725,000000,75.1491,75.6621,74.3732,75.4439,1008326.8717097,0
+AAP.US,D,20130726,000000,76.0956,76.5595,75.5902,75.8295,675696.29352399,0
+AAP.US,D,20130729,000000,75.8018,76.0505,75.176,75.5434,361893.90071034,0
+AAP.US,D,20130730,000000,75.7272,75.976,75.3779,75.4162,526021.83456432,0
+AAP.US,D,20130731,000000,75.4717,76.2256,75.2477,75.6899,568259.84189101,0
+AAP.US,D,20130801,000000,76.3166,76.8227,75.6708,76.5595,994848.45770309,0
+AAP.US,D,20130802,000000,76.4275,76.639,76.0037,76.594,449981.7164653,0
+AAP.US,D,20130805,000000,76.3356,76.8973,76.0697,76.5415,485679.60478341,0
+AAP.US,D,20130806,000000,76.5509,76.5509,75.6994,76.3261,694855.76967999,0
+AAP.US,D,20130807,000000,75.995,76.0956,75.0755,75.5089,1085898.0339679,0
+AAP.US,D,20130808,000000,76.1605,76.2888,72.7896,74.9204,2715936.477644,0
+AAP.US,D,20130809,000000,74.6363,76.3825,74.3827,76.3166,1529692.8689166,0
+AAP.US,D,20130812,000000,76.2888,76.6209,75.6171,75.6525,748756.8847305,0
+AAP.US,D,20130813,000000,75.9109,77.9307,75.6171,77.5241,1308652.9406794,0
+AAP.US,D,20130814,000000,77.3318,77.6906,76.6305,76.6668,441925.18443637,0
+AAP.US,D,20130815,000000,76.105,76.4103,75.1224,75.132,782196.35227881,0
+AAP.US,D,20130816,000000,74.93,75.1128,74.0679,74.1416,698481.15683895,0
+AAP.US,D,20130819,000000,74.0948,74.7177,73.6575,73.7283,742018.20026785,0
+AAP.US,D,20130820,000000,73.8919,75.3224,73.6996,74.93,658400.19739235,0
+AAP.US,D,20130821,000000,74.8544,75.4439,74.511,74.9923,747226.88565275,0
+AAP.US,D,20130822,000000,74.9396,75.4717,74.8094,75.0564,416481.63419944,0
+AAP.US,D,20130823,000000,75.2756,76.3166,75.0286,76.1701,525135.60559032,0
+AAP.US,D,20130826,000000,76.2888,76.9892,76.1798,76.2524,291666.52500916,0
+AAP.US,D,20130827,000000,75.4524,75.8018,74.8094,74.8094,635672.81355097,0
+AAP.US,D,20130828,000000,74.6908,75.0018,74.2822,74.3923,339458.09456204,0
+AAP.US,D,20130829,000000,74.3253,74.8639,74.0325,74.5646,439253.95653832,0
+AAP.US,D,20130830,000000,74.1043,74.4468,73.1608,73.4747,717517.31339713,0
+AAP.US,D,20130903,000000,74.6459,74.6459,72.8651,73.2067,985414.50847166,0
+AAP.US,D,20130904,000000,73.2708,73.4459,72.8077,73.2067,931405.75004341,0
+AAP.US,D,20130905,000000,73.1417,73.8593,73.1417,73.4459,322904.00617985,0
+AAP.US,D,20130906,000000,73.4459,73.7655,72.4029,72.5964,595912.69407491,0
+AAP.US,D,20130909,000000,72.7714,73.3713,72.7714,73.0777,443527.29412638,0
+AAP.US,D,20130910,000000,73.4077,74.5655,73.3426,74.4028,792986.81708601,0
+AAP.US,D,20130911,000000,74.3732,74.8287,74.1043,74.7272,310982.76336573,0
+AAP.US,D,20130912,000000,74.6268,74.7837,73.4459,73.7464,414250.38554438,0
+AAP.US,D,20130913,000000,73.9388,73.9388,72.7255,72.8365,451552.4737152,0
+AAP.US,D,20130916,000000,73.4268,73.603,73.1053,73.1512,624982.67655214,0
+AAP.US,D,20130917,000000,73.1053,73.5465,72.9197,73.3426,367442.23752986,0
+AAP.US,D,20130918,000000,73.5109,73.8498,72.6231,73.7933,549887.31198199,0
+AAP.US,D,20130919,000000,73.8402,74.4468,73.8306,74.1139,798553.9653696,0
+AAP.US,D,20130920,000000,74.5387,74.6641,74.0143,74.0594,847241.16962852,0
+AAP.US,D,20130923,000000,73.9856,74.1053,72.9742,73.2708,758152.16595246,0
+AAP.US,D,20130924,000000,73.0957,74.0047,72.7608,73.5561,725480.83318704,0
+AAP.US,D,20130925,000000,73.5848,74.9023,73.4364,74.8008,837319.16741258,0
+AAP.US,D,20130926,000000,74.931,75.3797,74.7569,75.0028,589632.80031932,0
+AAP.US,D,20130927,000000,74.5655,75.5827,74.5655,75.3521,699169.8654402,0
+AAP.US,D,20130930,000000,74.6918,76.0525,74.511,75.9224,786994.32069817,0
+AAP.US,D,20131001,000000,75.9405,77.0802,75.8495,76.6601,1094515.7746749,0
+AAP.US,D,20131002,000000,76.1261,76.2649,75.2956,75.8687,476374.20055646,0
+AAP.US,D,20131003,000000,75.6275,76.0429,74.6373,75.2065,460727.24277501,0
+AAP.US,D,20131004,000000,75.1779,76.3749,75.1683,76.3654,306513.99556761,0
+AAP.US,D,20131007,000000,75.997,75.997,74.9759,75.2774,496122.05750533,0
+AAP.US,D,20131008,000000,75.15,75.7578,74.4211,74.6095,537513.54894883,0
+AAP.US,D,20131009,000000,74.5827,74.7569,73.7187,73.9014,577228.72992738,0
+AAP.US,D,20131010,000000,74.6095,75.1147,73.9856,75.0774,526750.2562564,0
+AAP.US,D,20131011,000000,75.1339,75.6189,74.2736,75.6018,548895.52979293,0
+AAP.US,D,20131014,000000,75.4448,76.7901,75.2956,76.7806,441184.22176825,0
+AAP.US,D,20131015,000000,76.4954,76.4954,75.5262,75.7578,637229.98474349,0
+AAP.US,D,20131016,000000,89.3098,91.1862,87.3731,88.3004,7952895.4930454,0
+AAP.US,D,20131017,000000,88.7548,89.9643,87.9884,89.2724,3895987.9794483,0
+AAP.US,D,20131018,000000,89.3939,90.8273,89.3939,90.634,1416267.0561398,0
+AAP.US,D,20131021,000000,91.0102,91.278,89.7786,90.4034,670642.28017701,0
+AAP.US,D,20131022,000000,90.9078,91.4609,90.0292,90.6522,848636.35321376,0
+AAP.US,D,20131023,000000,90.6619,91.679,90.2695,91.6158,543182.07012214,0
+AAP.US,D,20131024,000000,91.3145,91.3796,90.4504,91.2953,836091.19684129,0
+AAP.US,D,20131025,000000,93.0512,94.342,92.7698,94.2759,900229.9286716,0
+AAP.US,D,20131028,000000,94.2759,94.4185,92.6129,92.7526,674149.57314486,0
+AAP.US,D,20131029,000000,92.7058,93.231,91.7996,92.1135,1036836.6905901,0
+AAP.US,D,20131030,000000,92.0847,92.6233,90.9364,91.8283,794324.52119771,0
+AAP.US,D,20131031,000000,91.8283,92.7526,91.0742,91.0742,1068740.933654,0
+AAP.US,D,20131101,000000,90.2322,91.9584,89.3194,91.7478,1064271.1207745,0
+AAP.US,D,20131104,000000,91.7018,92.0847,91.2035,91.26,736097.81449227,0
+AAP.US,D,20131105,000000,91.1575,92.0933,90.4686,91.148,673592.5447921,0
+AAP.US,D,20131106,000000,91.8283,91.8484,90.1212,90.4599,748145.5121482,0
+AAP.US,D,20131107,000000,90.4599,91.1403,88.6879,88.773,709067.83078538,0
+AAP.US,D,20131108,000000,88.9998,89.9557,88.7548,89.0362,464060.00715953,0
+AAP.US,D,20131111,000000,88.8524,91.3976,88.8524,91.3145,793097.59570776,0
+AAP.US,D,20131112,000000,90.8896,91.1958,90.4504,91.1307,456326.40526381,0
+AAP.US,D,20131113,000000,90.9729,92.0081,90.8273,91.5327,399983.98020946,0
+AAP.US,D,20131114,000000,91.4426,91.7823,90.1212,90.8005,314683.39638098,0
+AAP.US,D,20131115,000000,91.1403,91.4062,90.6245,91.2225,438428.3422819,0
+AAP.US,D,20131118,000000,91.5327,91.8188,89.9011,90.2792,443507.43758098,0
+AAP.US,D,20131119,000000,90.2963,90.2963,89.064,89.1261,518794.05203583,0
+AAP.US,D,20131120,000000,89.816,90.3422,88.8524,89.6887,336273.73172742,0
+AAP.US,D,20131121,000000,91.8283,92.6416,91.0551,91.8713,1034430.9133519,0
+AAP.US,D,20131122,000000,91.8283,92.0368,91.102,91.9248,996987.73920046,0
+AAP.US,D,20131125,000000,91.8809,92.2206,91.0465,91.9413,816810.49125019,0
+AAP.US,D,20131126,000000,91.8283,94.4367,91.7823,93.231,2549115.369184,0
+AAP.US,D,20131127,000000,93.8941,94.2759,93.1382,93.6865,436229.4911483,0
+AAP.US,D,20131129,000000,93.5572,93.763,92.7623,92.7623,269673.83334786,0
+AAP.US,D,20131202,000000,93.0827,94.9477,92.6962,94.6242,598277.71314113,0
+AAP.US,D,20131203,000000,93.9027,98.4808,93.9027,98.3753,1923708.3896089,0
+AAP.US,D,20131204,000000,97.5708,98.9109,95.7246,97.0644,1552238.4086053,0
+AAP.US,D,20131205,000000,96.0977,96.9784,95.4854,96.3752,928737.65738938,0
+AAP.US,D,20131206,000000,97.935,98.1648,95.2558,96.0117,1283095.4765767,0
+AAP.US,D,20131209,000000,96.1838,96.9592,95.4279,95.8011,828289.66465865,0
+AAP.US,D,20131210,000000,96.8346,102.432,96.6243,100.528,1859456.7889941,0
+AAP.US,D,20131211,000000,100.605,100.958,98.1552,98.309,1139926.6489415,0
+AAP.US,D,20131212,000000,98.05,99.2455,97.8591,99.1116,1025640.7342242,0
+AAP.US,D,20131213,000000,101.533,101.533,99.3507,100.882,1560674.3051596,0
+AAP.US,D,20131216,000000,101.016,101.387,99.9914,100.365,843301.21298704,0
+AAP.US,D,20131217,000000,100.671,100.911,99.2071,99.6007,922631.24713577,0
+AAP.US,D,20131218,000000,100.021,100.662,98.2029,100.423,1202083.9065565,0
+AAP.US,D,20131219,000000,100.356,100.595,98.9964,99.6007,678557.72622542,0
+AAP.US,D,20131220,000000,99.7064,101.026,99.7064,100.501,1103572.4495437,0
+AAP.US,D,20131223,000000,100.872,101.387,100.347,100.92,674829.92109542,0
+AAP.US,D,20131224,000000,100.862,101.943,100.681,101.332,142264.8322785,0
+AAP.US,D,20131226,000000,101.226,101.972,100.662,101.226,613208.79020656,0
+AAP.US,D,20131227,000000,101.352,102.882,100.729,100.987,396361.72829451,0
+AAP.US,D,20131230,000000,101.387,101.619,99.9456,100.729,522063.06645879,0
+AAP.US,D,20131231,000000,100.882,102.375,100.605,101.705,414968.35642309,0
+AAP.US,D,20140102,000000,101.407,102.823,100.442,100.833,590682.06198193,0
+AAP.US,D,20140103,000000,102.222,105.073,101.619,103.743,1075019.7823283,0
+AAP.US,D,20140106,000000,103.933,104.681,102.404,102.748,1121250.0003634,0
+AAP.US,D,20140107,000000,102.92,104.212,102.585,104.011,1004398.410963,0
+AAP.US,D,20140108,000000,103.369,104.423,102.853,103.208,845870.02291403,0
+AAP.US,D,20140109,000000,103.898,104.968,103.581,104.355,529843.69701468,0
+AAP.US,D,20140110,000000,105.025,106.395,104.443,106.24,738549.57530949,0
+AAP.US,D,20140113,000000,106.069,106.575,104.556,105.035,1024990.6936323,0
+AAP.US,D,20140114,000000,106.03,108.403,104.604,108.03,891979.01151394,0
+AAP.US,D,20140115,000000,108.078,109.81,107.216,107.905,1065139.5833659,0
+AAP.US,D,20140116,000000,107.695,108.633,106.719,108.298,663823.12445139,0
+AAP.US,D,20140117,000000,108.231,109.369,107.571,108.815,753554.85314985,0
+AAP.US,D,20140121,000000,109.972,110.509,108.375,108.413,894105.75203526,0
+AAP.US,D,20140122,000000,108.766,109.073,107.255,108.173,546398.83047822,0
+AAP.US,D,20140123,000000,107.312,107.963,105.924,106.89,717339.6495698,0
+AAP.US,D,20140124,000000,106.079,107.495,106.079,106.565,851213.52379144,0
+AAP.US,D,20140127,000000,106.729,107.675,104.584,106.03,1060418.9509654,0
+AAP.US,D,20140128,000000,106.02,108.088,105.858,106.814,999638.06547176,0
+AAP.US,D,20140129,000000,106.04,107.12,104.574,104.671,700781.38086225,0
+AAP.US,D,20140130,000000,105.667,106.479,105.179,105.84,637565.45585273,0
+AAP.US,D,20140131,000000,105.867,106.624,104.48,105.504,878876.8267887,0
+AAP.US,D,20140203,000000,106.059,106.249,100.681,101.275,1445198.0427991,0
+AAP.US,D,20140204,000000,101.972,103.036,101.16,101.303,1182061.1932158,0
+AAP.US,D,20140205,000000,100.93,103.14,100.748,101.782,1871129.3024501,0
+AAP.US,D,20140206,000000,112.24,116.775,110.221,114.699,3672457.6223845,0
+AAP.US,D,20140207,000000,115.417,117.694,114.412,114.834,1848059.1319301,0
+AAP.US,D,20140210,000000,114.373,115.236,113.006,113.311,1217401.6637166,0
+AAP.US,D,20140211,000000,113.446,115.628,113.14,115.244,1009597.6906158,0
+AAP.US,D,20140212,000000,115.341,116.392,114.163,114.795,721950.54842978,0
+AAP.US,D,20140213,000000,115.015,116.689,113.762,116.002,873209.35069676,0
+AAP.US,D,20140214,000000,116.422,117.148,115.397,117.005,858462.20794667,0
+AAP.US,D,20140218,000000,116.862,117.895,115.837,116.498,1110518.0601109,0
+AAP.US,D,20140219,000000,116.269,117.13,115.502,115.695,1193048.1333144,0
+AAP.US,D,20140220,000000,115.732,117.656,115.532,117.207,960769.40037639,0
+AAP.US,D,20140221,000000,116.977,118.048,116.977,117.532,962236.6945739,0
+AAP.US,D,20140224,000000,117.885,118.622,116.067,116.23,1143521.7287417,0
+AAP.US,D,20140225,000000,116.354,117.455,115.187,115.292,895796.69363895,0
+AAP.US,D,20140226,000000,115.837,116.517,114.355,115.551,1203210.504238,0
+AAP.US,D,20140227,000000,115.579,115.837,114.288,114.862,966572.7370422,0
+AAP.US,D,20140228,000000,114.882,118.011,114.882,117.025,1129454.9339422,0
+AAP.US,D,20140303,000000,115.695,116.862,114.957,116.02,845903.46551682,0
+AAP.US,D,20140304,000000,117.904,119.417,115.905,116.153,1226028.8101557,0
+AAP.US,D,20140305,000000,116.153,116.422,114.91,115.379,753965.57011541,0
+AAP.US,D,20140306,000000,115.972,116.987,115.618,116.45,778298.19889083,0
+AAP.US,D,20140307,000000,116.718,117.723,116.192,116.498,577127.35703767,0
+AAP.US,D,20140310,000000,116.517,117.493,115.715,116.488,667014.80285539,0
+AAP.US,D,20140311,000000,116.928,118.057,116.211,116.632,1112564.3293694,0
+AAP.US,D,20140312,000000,115.618,116.699,115.073,116.221,1073115.6441319,0
+AAP.US,D,20140313,000000,116.603,116.603,113.733,114.412,820853.91094404,0
+AAP.US,D,20140314,000000,114.307,115.273,113.79,114.45,567716.39959565,0
+AAP.US,D,20140317,000000,115.397,116.23,114.699,116.039,661384.94969156,0
+AAP.US,D,20140318,000000,115.933,115.933,114.499,115.705,873159.18679256,0
+AAP.US,D,20140319,000000,115.656,116.287,113.503,114.431,626066.42589887,0
+AAP.US,D,20140320,000000,114.288,114.957,113.416,114.651,640392.40087003,0
+AAP.US,D,20140321,000000,115.427,117.589,114.24,116.124,2160147.5913507,0
+AAP.US,D,20140324,000000,116.23,116.89,114.049,114.604,571812.07335637,0
+AAP.US,D,20140325,000000,115.101,115.532,113.188,113.57,920812.80560894,0
+AAP.US,D,20140326,000000,114.279,114.422,112.757,112.824,645215.45124148,0
+AAP.US,D,20140327,000000,112.412,115.167,112.202,113.866,799724.45646732,0
+AAP.US,D,20140328,000000,114.517,114.795,113.531,114.556,714106.16791232,0
+AAP.US,D,20140331,000000,115.13,116.373,114.661,116.287,581006.69896158,0
+AAP.US,D,20140401,000000,116.708,118.105,116.373,116.977,843540.53661328,0
+AAP.US,D,20140402,000000,117.158,117.187,116.01,116.612,785741.26817478,0
+AAP.US,D,20140403,000000,116.805,117.053,115.407,116.192,437086.45784485,0
+AAP.US,D,20140404,000000,115.015,115.589,111.733,111.801,983957.66508751,0
+AAP.US,D,20140407,000000,111.618,111.818,108.01,108.555,1347787.0564345,0
+AAP.US,D,20140408,000000,108.518,109.791,107.896,109.552,761714.84823119,0
+AAP.US,D,20140409,000000,110.412,111.857,109.724,111.742,630975.17293998,0
+AAP.US,D,20140410,000000,112.708,114.526,109.034,109.034,764696.46528639,0
+AAP.US,D,20140411,000000,107.81,109.111,106.776,106.873,895436.14057759,0
+AAP.US,D,20140414,000000,107.771,108.977,106.413,107.733,716868.31788668,0
+AAP.US,D,20140415,000000,107.905,108.921,106.508,108.03,586814.21595273,0
+AAP.US,D,20140416,000000,108.881,109.896,108.24,109.829,589860.62805084,0
+AAP.US,D,20140417,000000,109.81,112.441,109.466,111.063,873963.89942225,0
+AAP.US,D,20140421,000000,110.872,111.685,110.23,111.589,517907.82306185,0
+AAP.US,D,20140422,000000,111.695,115.236,111.695,111.772,1329311.063473,0
+AAP.US,D,20140423,000000,111.589,113.149,110.804,112.279,643993.75115823,0
+AAP.US,D,20140424,000000,111.992,113.101,110.786,112.441,433858.20159405,0
+AAP.US,D,20140425,000000,111.963,112.392,110.289,110.872,691664.091276,0
+AAP.US,D,20140428,000000,111.762,113.283,109.915,111.618,776769.24489442,0
+AAP.US,D,20140429,000000,111.56,111.56,109.274,110.117,829954.4792289,0
+AAP.US,D,20140430,000000,110.307,111.637,109.743,111.495,730012.3058654,0
+AAP.US,D,20140501,000000,114.03,114.106,110.996,111.197,410928.07197324,0
+AAP.US,D,20140502,000000,111.465,113.091,111.359,111.847,488786.63159909,0
+AAP.US,D,20140505,000000,110.872,111.857,109.962,111.246,680592.49958907,0
+AAP.US,D,20140506,000000,110.939,111.752,110.126,110.737,683615.91989775,0
+AAP.US,D,20140507,000000,110.882,111.455,108.939,109.781,604702.87320261,0
+AAP.US,D,20140508,000000,110.298,113.159,109.962,112.546,1089390.695797,0
+AAP.US,D,20140509,000000,112.518,114.766,112.288,114.469,915939.59133329,0
+AAP.US,D,20140512,000000,114.689,115.502,114.192,115.121,821587.5580428,0
+AAP.US,D,20140513,000000,115.273,115.512,113.13,113.446,888599.21846924,0
+AAP.US,D,20140514,000000,113.646,113.981,112.288,113.198,1697101.3130881,0
+AAP.US,D,20140515,000000,117.647,118.077,110.394,114.163,2444696.0673717,0
+AAP.US,D,20140516,000000,113.838,113.954,110.469,111.828,2067287.9342097,0
+AAP.US,D,20140519,000000,111.647,113.493,111.503,112.871,853108.25625589,0
+AAP.US,D,20140520,000000,112.862,112.862,111.332,112.24,969448.80088234,0
+AAP.US,D,20140521,000000,112.24,113.083,110.949,112.66,1006204.3115138,0
+AAP.US,D,20140522,000000,112.24,113.666,112.24,112.585,694307.10197793,0
+AAP.US,D,20140523,000000,113.043,113.695,112.575,113.293,557772.45067161,0
+AAP.US,D,20140527,000000,113.991,113.991,111.446,111.618,651905.01688129,0
+AAP.US,D,20140528,000000,111.599,111.953,110.279,111.322,575841.90699284,0
+AAP.US,D,20140529,000000,112.24,113.398,111.742,112.412,660088.00375202,0
+AAP.US,D,20140530,000000,112.432,114.231,112.432,114.116,739676.17299105,0
+AAP.US,D,20140602,000000,114.153,114.402,113.254,114.383,554499.25592332,0
+AAP.US,D,20140603,000000,113.857,115.628,113.752,115.101,798042.92059568,0
+AAP.US,D,20140604,000000,114.718,116.297,114.632,116.25,455068.12733375,0
+AAP.US,D,20140605,000000,116.307,117.455,115.962,117.139,658821.36517127,0
+AAP.US,D,20140606,000000,117.35,118.249,116.872,118.038,536350.37342046,0
+AAP.US,D,20140609,000000,117.838,118.556,116.547,117.407,688071.10163849,0
+AAP.US,D,20140610,000000,116.814,117.33,116.01,116.718,564823.61445411,0
+AAP.US,D,20140611,000000,116.307,116.67,115.292,115.943,382042.02381139,0
+AAP.US,D,20140612,000000,115.618,115.723,113.541,114.211,589535.60775496,0
+AAP.US,D,20140613,000000,114.556,114.737,113.407,114.699,478410.01900145,0
+AAP.US,D,20140616,000000,114.336,115.216,114.143,114.957,482673.95085747,0
+AAP.US,D,20140617,000000,114.957,116.431,114.957,115.819,621069.89202543,0
+AAP.US,D,20140618,000000,116.527,120.028,116.527,119.283,1017052.2557945,0
+AAP.US,D,20140619,000000,119.541,120.028,117.111,118.489,674416.06888586,0
+AAP.US,D,20140620,000000,118.986,119.454,117.618,119.359,901665.870429,0
+AAP.US,D,20140623,000000,119.264,120.306,118.833,120.182,1496448.8315783,0
+AAP.US,D,20140624,000000,120.182,123.196,120.182,121.091,1640883.252713,0
+AAP.US,D,20140625,000000,120.46,120.975,117.733,119.398,1223118.2586314,0
+AAP.US,D,20140626,000000,119.828,121.138,119.559,120.048,1258869.4460977,0
+AAP.US,D,20140627,000000,120.018,122.813,120.018,122.786,1454861.9099247,0
+AAP.US,D,20140630,000000,122.957,125.196,122.221,124.076,1595813.0749623,0
+AAP.US,D,20140701,000000,124.948,125.033,123.56,123.722,1180772.607927,0
+AAP.US,D,20140702,000000,123.502,124.325,122.89,123.483,567924.37078176,0
+AAP.US,D,20140703,000000,124.192,124.335,123.376,124.096,326501.17614271,0
+AAP.US,D,20140707,000000,123.245,124.221,123.082,123.272,468771.2338279,0
+AAP.US,D,20140708,000000,123.264,123.264,121.072,121.646,526555.87112767,0
+AAP.US,D,20140709,000000,122.066,122.899,120.699,122.88,732177.71439622,0
+AAP.US,D,20140710,000000,121.875,123.196,121.406,122.489,542661.61961618,0
+AAP.US,D,20140711,000000,122.296,122.871,121.856,122.612,527010.48150937,0
+AAP.US,D,20140714,000000,122.937,124.401,122.937,123.991,795396.77464973,0
+AAP.US,D,20140715,000000,123.483,123.991,121.761,122,569821.19340889,0
+AAP.US,D,20140716,000000,122.822,122.822,120.641,121.244,512780.65402125,0
+AAP.US,D,20140717,000000,120.45,120.824,119.293,119.408,522518.72192183,0
+AAP.US,D,20140718,000000,119.463,120.354,118.316,119.991,701805.56057277,0
+AAP.US,D,20140721,000000,119.838,120.479,118.153,118.221,447180.89848145,0
+AAP.US,D,20140722,000000,117.914,118.028,113.924,114.143,1683096.1780876,0
+AAP.US,D,20140723,000000,114.641,114.882,113.36,113.656,710825.65759465,0
+AAP.US,D,20140724,000000,114.852,117.473,114.192,116.46,1485497.4242452,0
+AAP.US,D,20140725,000000,115.992,116.718,114.91,115.456,384303.57982521,0
+AAP.US,D,20140728,000000,115.167,115.197,113.838,114.46,538733.15886943,0
+AAP.US,D,20140729,000000,114.489,114.737,113.063,113.083,459101.09621423,0
+AAP.US,D,20140730,000000,113.311,114.469,113.13,114.192,568487.66962254,0
+AAP.US,D,20140731,000000,113.895,114.509,111.302,111.379,969188.57562935,0
+AAP.US,D,20140801,000000,111.57,112.766,110.059,111.332,1016160.8014138,0
+AAP.US,D,20140804,000000,111.934,114.327,111.437,114.04,890782.39338277,0
+AAP.US,D,20140805,000000,113.646,115.456,112.977,114.383,843150.72127449,0
+AAP.US,D,20140806,000000,113.656,114.479,113.111,113.111,881494.75553854,0
+AAP.US,D,20140807,000000,113.991,114.259,111.847,112.049,617523.93104811,0
+AAP.US,D,20140808,000000,112.45,115.14,111.914,115.044,725088.92768558,0
+AAP.US,D,20140811,000000,115.685,116.24,114.546,115.177,572806.99078944,0
+AAP.US,D,20140812,000000,115.14,115.493,113.57,114.671,666893.57342027,0
+AAP.US,D,20140813,000000,115.13,115.359,112.815,113.053,1194156.9646133,0
+AAP.US,D,20140814,000000,118.642,121.741,116.106,121.025,2596712.5536082,0
+AAP.US,D,20140815,000000,121.722,122.726,120.364,120.919,1471108.7443938,0
+AAP.US,D,20140818,000000,121.484,122.66,121.301,122.65,737866.09211492,0
+AAP.US,D,20140819,000000,122.718,124.153,122.66,123.281,866268.965536,0
+AAP.US,D,20140820,000000,123.215,124.461,122.805,124.277,435121.7049308,0
+AAP.US,D,20140821,000000,124.506,125.071,123.474,123.675,605691.52014765,0
+AAP.US,D,20140822,000000,123.818,125.071,123.205,124.516,442515.65539192,0
+AAP.US,D,20140825,000000,125.216,125.962,124.708,125.387,470254.20424547,0
+AAP.US,D,20140826,000000,125.206,125.702,124.812,125.137,479807.29274936,0
+AAP.US,D,20140827,000000,125.511,126.487,125.091,126.402,604611.95112626,0
+AAP.US,D,20140828,000000,126.545,126.967,125.341,126.383,683912.72299754,0
+AAP.US,D,20140829,000000,126.402,126.747,124.948,125.473,651621.79983889,0
+AAP.US,D,20140902,000000,126.134,127.617,126.008,126.812,1130920.137977,0
+AAP.US,D,20140903,000000,127.302,127.818,126.88,127.186,649502.37488693,0
+AAP.US,D,20140904,000000,127.186,128.373,126.861,127.158,477810.14231385,0
+AAP.US,D,20140905,000000,126.918,127.425,126.048,126.699,579324.1180086,0
+AAP.US,D,20140908,000000,126.432,127.158,125.101,125.818,436794.88015176,0
+AAP.US,D,20140909,000000,125.445,126.086,124.651,124.966,385188.76371787,0
+AAP.US,D,20140910,000000,125.147,125.357,123.751,124.986,437811.74429292,0
+AAP.US,D,20140911,000000,124.162,124.661,122.88,123.627,603216.76754103,0
+AAP.US,D,20140912,000000,123.941,124.373,122.574,123.139,579962.66270565,0
+AAP.US,D,20140915,000000,122.995,123.941,122.191,123.264,743701.82630218,0
+AAP.US,D,20140916,000000,122.555,125.511,122.44,124.526,799809.10805564,0
+AAP.US,D,20140917,000000,124.497,125.282,123.55,123.637,392620.33710712,0
+AAP.US,D,20140918,000000,123.684,123.751,122.68,122.966,556081.50906794,0
+AAP.US,D,20140919,000000,123.072,123.072,120.889,121.244,1075539.1877529,0
+AAP.US,D,20140922,000000,120.536,120.669,118.938,120.44,1255917.09132,0
+AAP.US,D,20140923,000000,120.25,120.805,118.776,118.804,647341.14668148,0
+AAP.US,D,20140924,000000,119.139,120.259,118.699,120.192,477614.71210379,0
+AAP.US,D,20140925,000000,120.192,120.46,117.953,117.953,508336.96817522,0
+AAP.US,D,20140926,000000,118.45,119.953,118.393,119.695,500380.76395467,0
+AAP.US,D,20140929,000000,118.048,120.479,118.048,120.21,624809.19305015,0
+AAP.US,D,20140930,000000,120.383,120.622,118.708,119.885,849137.99225564,0
+AAP.US,D,20141001,000000,119.493,120.948,118.766,120.095,1105295.7886687,0
+AAP.US,D,20141002,000000,119.789,122.612,119.628,122.364,1026511.286978,0
+AAP.US,D,20141003,000000,123.1,124.555,121.646,124.325,876011.21376194,0
+AAP.US,D,20141006,000000,125.454,125.454,123.541,123.675,667936.56459485,0
+AAP.US,D,20141007,000000,123.607,125.226,122.746,123.149,840137.75177916,0
+AAP.US,D,20141008,000000,123.531,125.942,123.082,125.913,983327.48104115,0
+AAP.US,D,20141009,000000,124.928,125.827,122.45,123.301,761467.16395425,0
+AAP.US,D,20141010,000000,122.718,124.096,122.115,122.211,944956.27466231,0
+AAP.US,D,20141013,000000,122.776,123.492,120.306,120.42,1394958.8927543,0
+AAP.US,D,20141014,000000,120.86,123.36,120.344,123.291,743841.86720137,0
+AAP.US,D,20141015,000000,120.851,124.162,119.732,122.871,1214835.9890335,0
+AAP.US,D,20141016,000000,121.025,123.445,120.909,121.856,1180166.4607513,0
+AAP.US,D,20141017,000000,122.736,125.167,122.105,124.938,781407.31586917,0
+AAP.US,D,20141020,000000,124.661,128.689,124.651,128.421,978843.03702297,0
+AAP.US,D,20141021,000000,129.598,130.717,129.129,129.76,987193.23690767,0
+AAP.US,D,20141022,000000,130.373,130.814,127.244,127.703,939065.15116418,0
+AAP.US,D,20141023,000000,129.875,132.132,129.415,129.54,1766072.5010221,0
+AAP.US,D,20141024,000000,129.97,130.755,128.334,130.68,1041494.6181104,0
+AAP.US,D,20141027,000000,130.774,132.975,130.516,132.918,505200.6790821,0
+AAP.US,D,20141028,000000,133.406,134.526,132.268,134.123,722017.43363536,0
+AAP.US,D,20141029,000000,134.612,134.612,132.449,133.425,533391.74815468,0
+AAP.US,D,20141030,000000,133.406,134.325,132.458,134.057,501463.46822006,0
+AAP.US,D,20141031,000000,135.472,135.472,134.057,135.195,794925.44296664,0
+AAP.US,D,20141103,000000,136.296,137.348,135.339,135.923,968935.66594574,0
+AAP.US,D,20141104,000000,135.779,136.851,135.319,136.564,1118608.0347427,0
+AAP.US,D,20141105,000000,137.329,137.846,136.678,137.406,1539486.326128,0
+AAP.US,D,20141106,000000,127.435,135.674,126.22,133.922,3693821.1750808,0
+AAP.US,D,20141107,000000,134.219,134.841,130.019,130.507,1435767.2288117,0
+AAP.US,D,20141110,000000,130.841,133.568,130.458,133.558,1265917.4746362,0
+AAP.US,D,20141111,000000,133.406,133.761,132.707,133.396,570343.73407752,0
+AAP.US,D,20141112,000000,133.148,134.764,133.148,134.564,630114.02591808,0
+AAP.US,D,20141113,000000,134.717,135.492,133.78,134.325,564546.66789973,0
+AAP.US,D,20141114,000000,135.042,135.779,132.813,133.243,612079.05728099,0
+AAP.US,D,20141117,000000,133.597,135.262,133.597,134.171,606250.63866308,0
+AAP.US,D,20141118,000000,133.808,134.784,133.808,134.536,800433.021614,0
+AAP.US,D,20141119,000000,134.325,134.458,132.574,133.176,883728.09435626,0
+AAP.US,D,20141120,000000,132.687,134.544,132.574,133.578,527148.4322459,0
+AAP.US,D,20141121,000000,134.381,134.697,133.808,133.856,567771.78890651,0
+AAP.US,D,20141124,000000,134.086,134.468,132.601,133.942,636826.58334729,0
+AAP.US,D,20141125,000000,134.325,134.707,131.674,133.816,1088708.2576837,0
+AAP.US,D,20141126,000000,134.2,134.659,133.186,134.057,699918.14367769,0
+AAP.US,D,20141128,000000,134.325,136.2,134.019,135.309,742289.92141553,0
+AAP.US,D,20141201,000000,134.688,135.933,134.439,135.3,1326329.4464179,0
+AAP.US,D,20141202,000000,134.956,136.946,134.813,136.602,1111567.3217736,0
+AAP.US,D,20141203,000000,136.564,139.98,136.488,139.884,1137154.0481538,0
+AAP.US,D,20141204,000000,139.635,141.262,138.64,141.013,876406.25450743,0
+AAP.US,D,20141205,000000,141.874,142.027,140.19,141.845,988332.37556528,0
+AAP.US,D,20141208,000000,142.525,142.525,140.678,141.387,888204.17772374,0
+AAP.US,D,20141209,000000,140.506,145.989,139.854,145.625,1350099.8214338,0
+AAP.US,D,20141210,000000,145.539,146.43,144.285,144.679,715301.74096214,0
+AAP.US,D,20141211,000000,145.481,148.401,144.774,146.466,877445.06535666,0
+AAP.US,D,20141212,000000,146.562,149.061,146.246,147.452,932024.43819505,0
+AAP.US,D,20141215,000000,148.782,150.323,147.49,148.161,1460228.4025915,0
+AAP.US,D,20141216,000000,147.635,148.391,144.439,144.468,1259923.9331671,0
+AAP.US,D,20141217,000000,144.715,146.935,143.414,146.791,541462.91132234,0
+AAP.US,D,20141218,000000,148.199,148.649,146.571,147.902,549189.19764869,0
+AAP.US,D,20141219,000000,147.875,148.342,146.334,147.07,1106335.6445992,0
+AAP.US,D,20141222,000000,147.424,147.836,146.123,146.686,554475.21905257,0
+AAP.US,D,20141223,000000,147.75,149.587,147.53,148.381,570284.16444129,0
+AAP.US,D,20141224,000000,148.592,149.481,147.481,147.49,165593.13788882,0
+AAP.US,D,20141226,000000,147.54,148.437,147.136,147.271,334130.26990471,0
+AAP.US,D,20141229,000000,147.443,149.242,147.031,148.411,453804.623997,0
+AAP.US,D,20141230,000000,148.401,149.195,147.271,147.301,369764.40826126,0
+AAP.US,D,20141231,000000,147.865,149.748,146.601,146.61,508547.02952401,0
+AAP.US,D,20150102,000000,148.065,149.567,144.945,145.96,554077.04306307,0
+AAP.US,D,20150105,000000,145.606,146.37,143.5,144.018,873118.42862041,0
+AAP.US,D,20150106,000000,144.104,144.784,141.635,143.922,947725.74020605,0
+AAP.US,D,20150107,000000,145.395,147.846,144.573,147.012,1441485.9138892,0
+AAP.US,D,20150108,000000,150.372,150.447,148.199,148.315,1114392.1766282,0
+AAP.US,D,20150109,000000,147.223,148.762,145.815,147.558,991162.45582659,0
+AAP.US,D,20150112,000000,147.395,147.654,145.653,146.314,822297.16827081,0
+AAP.US,D,20150113,000000,146.917,147.941,140.2,141.51,895957.63616488,0
+AAP.US,D,20150114,000000,139.807,140.984,137.473,138.831,781641.41408872,0
+AAP.US,D,20150115,000000,139.147,139.768,136.037,136.219,1006522.0162403,0
+AAP.US,D,20150116,000000,136.219,138.257,135.482,138.066,844065.16744458,0
+AAP.US,D,20150120,000000,138.103,140.601,136.63,140.515,1023247.4979618,0
+AAP.US,D,20150121,000000,140.352,141.817,139.961,141.147,772684.02194707,0
+AAP.US,D,20150122,000000,142.113,145.089,141.635,144.084,802709.20876653,0
+AAP.US,D,20150123,000000,144.506,145.49,142.343,143.387,744929.79687346,0
+AAP.US,D,20150126,000000,143.358,146.591,143.358,146.571,668509.26916766,0
+AAP.US,D,20150127,000000,145.53,146.831,144.39,146.4,587881.24399806,0
+AAP.US,D,20150128,000000,146.791,148.323,145.921,146.62,1235767.9231376,0
+AAP.US,D,20150129,000000,146.985,148.181,145.051,147.52,609843.62830059,0
+AAP.US,D,20150130,000000,146.859,148.181,144.879,146.37,902288.73890601,0
+AAP.US,D,20150202,000000,146.774,146.774,141.1,143.569,891001.86046361,0
+AAP.US,D,20150203,000000,144.706,144.83,142.18,144.582,622102.43238665,0
+AAP.US,D,20150204,000000,144.295,144.765,142.228,144.018,809384.14326761,0
+AAP.US,D,20150205,000000,144.323,147.883,144.323,147.424,1406112.0007856,0
+AAP.US,D,20150206,000000,147.644,149.511,147.481,149.127,938483.04085932,0
+AAP.US,D,20150209,000000,148.762,148.897,146.44,147.959,1156165.1227599,0
+AAP.US,D,20150210,000000,148.037,150.257,148.007,149.941,743784.38772782,0
+AAP.US,D,20150211,000000,150.476,151.882,148.687,149.471,1311083.7998698,0
+AAP.US,D,20150212,000000,142.668,144.592,138.946,139.377,4395888.0059879,0
+AAP.US,D,20150213,000000,139.013,139.741,137.32,138.219,2300643.1009252,0
+AAP.US,D,20150217,000000,137.981,139.339,136.994,138.286,1699636.6804123,0
+AAP.US,D,20150218,000000,137.731,141.367,136.678,141.042,1943887.86515,0
+AAP.US,D,20150219,000000,141.003,142.63,140.323,141.09,1249137.6486852,0
+AAP.US,D,20150220,000000,140.497,142.793,139.731,142.716,1009223.5514971,0
+AAP.US,D,20150223,000000,143.213,144.706,142.41,144.679,927490.87535403,0
+AAP.US,D,20150224,000000,144.83,145.165,142.936,143.96,698857.38612035,0
+AAP.US,D,20150225,000000,144.046,144.114,143.127,143.826,431918.5306321,0
+AAP.US,D,20150226,000000,143.826,144.247,142.878,143.014,535859.18519195,0
+AAP.US,D,20150227,000000,143.348,143.817,142.333,142.611,780564.98031135,0
+AAP.US,D,20150302,000000,142.41,143.042,141.664,142.467,987591.41289716,0
+AAP.US,D,20150303,000000,143.223,144.141,141.281,142.18,780076.92732684,0
+AAP.US,D,20150304,000000,141.703,141.703,138.486,138.831,945001.21315981,0
+AAP.US,D,20150305,000000,139.731,141.052,138.926,140.382,818318.54361985,0
+AAP.US,D,20150306,000000,139.626,140.792,136.65,137.195,1858931.1130816,0
+AAP.US,D,20150309,000000,137.129,137.598,135.97,136.478,911863.77411797,0
+AAP.US,D,20150310,000000,135.099,135.874,133.54,134.851,1403163.8263331,0
+AAP.US,D,20150311,000000,135.262,135.941,134.009,135.577,764649.43662621,0
+AAP.US,D,20150312,000000,135.177,138.286,135.177,137.416,845699.67465606,0
+AAP.US,D,20150313,000000,137.32,138.449,134.9,137.693,732816.25909328,0
+AAP.US,D,20150316,000000,138.028,139.203,137.578,139.109,738573.61218024,0
+AAP.US,D,20150317,000000,139.013,139.606,137.903,138.066,577779.48779212,0
+AAP.US,D,20150318,000000,137.703,137.846,135.358,137.214,777052.4619368,0
+AAP.US,D,20150319,000000,137.242,137.568,135.712,137.358,990889.68959756,0
+AAP.US,D,20150320,000000,137.548,140.22,136.717,139.874,1415841.7080356,0
+AAP.US,D,20150323,000000,139.109,140.152,137.635,137.655,1126426.2882267,0
+AAP.US,D,20150324,000000,137.09,139.874,136.401,139.061,747729.56977598,0
+AAP.US,D,20150325,000000,138.926,140.114,136.841,136.927,776509.01964143,0
+AAP.US,D,20150326,000000,135.913,138.439,135.061,137.558,899445.07258732,0
+AAP.US,D,20150327,000000,137.807,140.066,137.501,139.406,932679.70419352,0
+AAP.US,D,20150330,000000,140.639,141.128,139.233,140.017,660410.93388524,0
+AAP.US,D,20150331,000000,139.768,140.487,137.625,137.826,964104.25492359,0
+AAP.US,D,20150401,000000,136.047,137.043,132.086,132.363,2631870.1348749,0
+AAP.US,D,20150402,000000,132.555,134.104,131.693,132.584,1661507.9329038,0
+AAP.US,D,20150406,000000,132.382,135.577,131.99,134.181,1249903.6933054,0
+AAP.US,D,20150407,000000,134.468,135.445,134.239,135.071,865529.04794923,0
+AAP.US,D,20150408,000000,135.309,137.033,134.745,137.003,836889.63898296,0
+AAP.US,D,20150409,000000,136.555,137.396,135.339,136.306,702521.4412888,0
+AAP.US,D,20150410,000000,137.148,138.631,135.855,138.316,638471.54137216,0
+AAP.US,D,20150413,000000,137.491,138.812,137.109,137.348,408887.02812157,0
+AAP.US,D,20150414,000000,136.965,138.306,135.913,137.233,794533.53746516,0
+AAP.US,D,20150415,000000,137.598,138.506,136.783,137.721,628038.49438228,0
+AAP.US,D,20150416,000000,137.31,139.329,136.564,138.123,778332.68657495,0
+AAP.US,D,20150417,000000,137.195,137.931,136.19,137.931,864040.85212497,0
+AAP.US,D,20150420,000000,137.961,140.448,137.961,140.323,966705.46237203,0
+AAP.US,D,20150421,000000,141.138,142.419,140.114,140.323,976154.0427422,0
+AAP.US,D,20150422,000000,140.161,140.525,138.602,139.511,1291687.0902504,0
+AAP.US,D,20150423,000000,141.462,141.768,134.909,135.052,2025436.6069778,0
+AAP.US,D,20150424,000000,135.319,136.937,131.865,136.832,1565644.7119997,0
+AAP.US,D,20150427,000000,137.176,137.176,133.09,133.492,983609.65300221,0
+AAP.US,D,20150428,000000,133.502,133.711,131.674,133.051,863713.74166641,0
+AAP.US,D,20150429,000000,133.051,133.674,132.142,133.206,768686.58583204,0
+AAP.US,D,20150430,000000,132.985,133.703,131.578,131.674,1378274.169205,0
+AAP.US,D,20150501,000000,131.76,133.932,131.319,133.816,647595.10144642,0
+AAP.US,D,20150504,000000,133.731,134.564,133.454,133.922,734044.22966455,0
+AAP.US,D,20150505,000000,133.922,134.181,132.066,132.584,738602.87445769,0
+AAP.US,D,20150506,000000,132.89,133.368,131.674,132.678,642627.82985042,0
+AAP.US,D,20150507,000000,132.957,134.276,132.496,133.08,849849.69264632,0
+AAP.US,D,20150508,000000,133.932,135.349,132.937,133.291,629459.80500096,0
+AAP.US,D,20150511,000000,133.482,134.831,132.687,133.981,378154.32123678,0
+AAP.US,D,20150512,000000,133.271,135.511,132.687,135.472,876812.79114762,0
+AAP.US,D,20150513,000000,135.349,137.635,134.994,137.529,1396625.7974872,0
+AAP.US,D,20150514,000000,138.123,139.242,136.946,137.989,1064087.1864592,0
+AAP.US,D,20150515,000000,137.711,139.807,137.664,139.597,912319.42958101,0
+AAP.US,D,20150518,000000,139.041,141.013,138.908,139.846,2279925.4084953,0
+AAP.US,D,20150519,000000,140.563,142.592,139.942,140.832,1190615.1839612,0
+AAP.US,D,20150520,000000,140.668,141.758,138.028,138.028,1717980.9931252,0
+AAP.US,D,20150521,000000,132.468,148.171,131.674,145.032,4608649.8449525,0
+AAP.US,D,20150522,000000,144.955,148.755,144.323,147.52,2390230.608399,0
+AAP.US,D,20150526,000000,147.395,148.095,144.974,145.5,1217276.2539562,0
+AAP.US,D,20150527,000000,145.779,146.246,144.114,144.774,945603.18001007,0
+AAP.US,D,20150528,000000,144.793,145.549,143.309,143.96,699078.94336386,0
+AAP.US,D,20150529,000000,143.271,143.358,141.07,141.1,1121539.4878938,0
+AAP.US,D,20150601,000000,142.056,142.63,140.621,141.175,829867.73747791,0
+AAP.US,D,20150602,000000,141.128,143.109,140.132,143.051,1060683.3565438,0
+AAP.US,D,20150603,000000,143.387,144.41,142.562,144.134,1083744.1213317,0
+AAP.US,D,20150604,000000,143.396,144.659,143.233,144.2,629676.13683777,0
+AAP.US,D,20150605,000000,143.903,145.367,143.673,144.927,730458.55559641,0
+AAP.US,D,20150608,000000,144.793,145.357,144.19,144.85,1004027.4070883,0
+AAP.US,D,20150609,000000,144.008,145.998,143.884,144.955,1099229.091506,0
+AAP.US,D,20150610,000000,146.008,147.931,145.07,147.586,1270763.5167971,0
+AAP.US,D,20150611,000000,147.626,148.332,147.031,147.826,502211.74645753,0
+AAP.US,D,20150612,000000,147.606,148.85,147.31,148.457,476223.70884389,0
+AAP.US,D,20150615,000000,147.443,147.959,145.616,145.807,652483.99194213,0
+AAP.US,D,20150616,000000,145.885,146.945,145.375,146.476,569076.05041542,0
+AAP.US,D,20150617,000000,146.581,148.007,145.224,146.476,747444.2625709,0
+AAP.US,D,20150618,000000,147.07,148.113,146.591,147.626,511105.38863761,0
+AAP.US,D,20150619,000000,147.051,149.175,146.907,147.856,705323.30435398,0
+AAP.US,D,20150622,000000,148.332,150.611,147.691,150.401,954907.5391557,0
+AAP.US,D,20150623,000000,150.802,152.008,150.197,150.974,608239.42844789,0
+AAP.US,D,20150624,000000,151.068,151.749,149.883,150.523,533250.66217415,0
+AAP.US,D,20150625,000000,150.562,151.623,150.132,151.262,709231.90855533,0
+AAP.US,D,20150626,000000,151.988,152.16,150.582,151.327,932105.95453937,0
+AAP.US,D,20150629,000000,150.237,150.237,146.314,146.42,560504.29328722,0
+AAP.US,D,20150630,000000,147.768,148.065,145.587,146.716,857223.78656203,0
+AAP.US,D,20150701,000000,147.931,150.017,147.672,149.836,733222.79573347,0
+AAP.US,D,20150702,000000,150.677,151.347,148.476,149.337,449879.29849426,0
+AAP.US,D,20150706,000000,148.64,151.462,148.506,150.523,671127.19791751,0
+AAP.US,D,20150707,000000,151.769,152.188,148.936,150.629,1460479.2221126,0
+AAP.US,D,20150708,000000,149.816,150.907,146.581,147.376,15537640.183414,0
+AAP.US,D,20150709,000000,148.572,149.846,148.027,149.301,2072653.3817951,0
+AAP.US,D,20150710,000000,151.031,151.988,150.122,151.174,549213.23451946,0
+AAP.US,D,20150713,000000,152.054,155.969,151.978,155.95,1746862.8609619,0
+AAP.US,D,20150714,000000,156.026,156.495,153.873,154.008,900139.00659527,0
+AAP.US,D,20150715,000000,154.008,155.787,153.308,155.165,700787.65135026,0
+AAP.US,D,20150716,000000,155.586,156.428,154.973,155.998,621516.14175644,0
+AAP.US,D,20150717,000000,155.74,156.475,154.782,156.314,567450.94893599,0
+AAP.US,D,20150720,000000,156.314,156.591,154.955,155.375,521745.36173226,0
+AAP.US,D,20150721,000000,155.232,155.604,153.394,154.314,570597.68884247,0
+AAP.US,D,20150722,000000,154.265,156.447,153.663,154.936,1099617.8617634,0
+AAP.US,D,20150723,000000,155.72,157.605,154.963,155.089,640623.36384556,0
+AAP.US,D,20150724,000000,155.347,156.648,154.534,155.012,574833.40350239,0
+AAP.US,D,20150727,000000,154.314,155.835,153.348,155.04,636496.33764471,0
+AAP.US,D,20150728,000000,155.74,157.27,154.438,156.869,446296.75967012,0
+AAP.US,D,20150729,000000,157.193,159.892,156.485,159.422,909742.25900333,0
+AAP.US,D,20150730,000000,159.346,159.96,157.433,158.926,553338.17055763,0
+AAP.US,D,20150731,000000,159.74,161.182,158.485,160.447,699462.48821462,0
+AAP.US,D,20150803,000000,161.117,161.288,158.628,160.073,512851.71955217,0
+AAP.US,D,20150804,000000,160.533,162.199,159.978,161.279,515777.9472965,0
+AAP.US,D,20150805,000000,161.672,163.241,160.332,161.433,879886.37536049,0
+AAP.US,D,20150806,000000,161.729,161.901,157.843,159.117,647902.35535958,0
+AAP.US,D,20150807,000000,159.136,160.275,158.016,160.017,580152.86750903,0
+AAP.US,D,20150810,000000,161.06,161.48,159.289,159.94,1017762.9111039,0
+AAP.US,D,20150811,000000,159.117,159.997,158.036,158.361,2245361.4334281,0
+AAP.US,D,20150812,000000,157.221,158.963,156.036,158.428,3221668.0580456,0
+AAP.US,D,20150813,000000,160.15,177.105,159.366,172.992,4066495.0897849,0
+AAP.US,D,20150814,000000,173.796,175.163,172.045,172.302,1359838.9344157,0
+AAP.US,D,20150817,000000,172.484,173.241,168.695,170.14,1715921.1378097,0
+AAP.US,D,20150818,000000,171.546,171.596,169.106,171.125,1637107.3738414,0
+AAP.US,D,20150819,000000,170.666,173.652,169.862,173.039,990624.2389379,0
+AAP.US,D,20150820,000000,172.716,172.867,169.844,169.91,643337.44007843,0
+AAP.US,D,20150821,000000,167.786,169.432,163.25,163.537,1511821.9780495,0
+AAP.US,D,20150824,000000,159.586,164.609,139.377,160.017,1589855.0662586,0
+AAP.US,D,20150825,000000,163.489,165.001,157.653,157.721,1133270.5259044,0
+AAP.US,D,20150826,000000,160.188,160.695,155.787,157.94,2188924.9510533,0
+AAP.US,D,20150827,000000,159.184,162.38,158.657,162.312,1727865.3724132,0
+AAP.US,D,20150828,000000,161.652,162.886,160.878,162.552,697397.40749221,0
+AAP.US,D,20150831,000000,162.025,163.041,160.533,161.413,1031330.1570242,0
+AAP.US,D,20150901,000000,159.251,160.169,157.95,159.002,872508.10111945,0
+AAP.US,D,20150902,000000,159.987,162.208,159.146,161.413,482338.4797482,0
+AAP.US,D,20150903,000000,162.121,163.088,159.079,159.567,790761.83891899,0
+AAP.US,D,20150904,000000,158.276,159.71,157.481,158.552,746468.1566019,0
+AAP.US,D,20150908,000000,160.944,162.408,158.351,161.48,671018.50945843,0
+AAP.US,D,20150909,000000,162.199,164.332,160.581,161.107,1112320.8254178,0
+AAP.US,D,20150910,000000,160.619,162.763,159.462,161.069,961426.75653752,0
+AAP.US,D,20150911,000000,159.978,161.605,159.175,161.03,1219796.9901416,0
+AAP.US,D,20150914,000000,161.279,162.14,159.777,161.182,604037.15639076,0
+AAP.US,D,20150915,000000,161.212,163.814,159.672,162.906,892811.94133972,0
+AAP.US,D,20150916,000000,162.093,164.934,161.624,164.561,517375.87666117,0
+AAP.US,D,20150917,000000,164.369,166.81,163.586,164.274,833714.68188036,0
+AAP.US,D,20150918,000000,162.533,163.634,159.682,160.027,1001030.113813,0
+AAP.US,D,20150921,000000,160.61,161.834,159.462,161.002,492811.23982888,0
+AAP.US,D,20150922,000000,160.007,161.241,158.982,160.724,718975.2018626,0
+AAP.US,D,20150923,000000,160.647,162.236,160.265,162.045,342665.44918611,0
+AAP.US,D,20150924,000000,161.413,161.413,159.96,161.05,463606.44185915,0
+AAP.US,D,20150925,000000,162.016,164.724,161.786,162.953,522977.51262888,0
+AAP.US,D,20150928,000000,162.657,163.805,157.825,157.94,1110520.1502737,0
+AAP.US,D,20150929,000000,157.816,158.772,156.092,157.136,981281.21178279,0
+AAP.US,D,20150930,000000,169.068,177.393,169.059,174.647,4470777.4895345,0
+AAP.US,D,20151001,000000,175.345,177.527,173.336,176.953,1722175.9496131,0
+AAP.US,D,20151002,000000,174.906,176.934,173.27,176.628,1389223.4863754,0
+AAP.US,D,20151005,000000,178.34,179.344,174.542,176.139,963317.30867663,0
+AAP.US,D,20151006,000000,176.293,177.334,174.522,176.082,589615.03393658,0
+AAP.US,D,20151007,000000,176.35,177.088,174.092,175.413,1079169.8003186,0
+AAP.US,D,20151008,000000,175.451,176.129,171.815,172.646,1070919.9282423,0
+AAP.US,D,20151009,000000,172.216,175.001,171.518,174.637,852568.99428588,0
+AAP.US,D,20151012,000000,174.848,177.354,174.082,176.244,1022842.0064029,0
+AAP.US,D,20151013,000000,175.862,176.772,174.752,175.862,546095.75689041,0
+AAP.US,D,20151014,000000,175.499,175.987,170.609,172.389,921482.70274612,0
+AAP.US,D,20151015,000000,173.306,175.882,172.906,175.593,659611.44666224,0
+AAP.US,D,20151016,000000,176.762,176.857,174.906,175.814,680884.07728216,0
+AAP.US,D,20151019,000000,175.795,176.943,174.886,176.35,788270.36501096,0
+AAP.US,D,20151020,000000,176.713,179.059,176.446,178.368,624097.49265948,0
+AAP.US,D,20151021,000000,179.24,180.694,176.684,177.058,670140.64113513,0
+AAP.US,D,20151022,000000,177.748,178.665,176.244,176.789,766074.92757022,0
+AAP.US,D,20151023,000000,178.484,178.56,174.167,176.857,620325.79411331,0
+AAP.US,D,20151026,000000,177.679,178.943,176.809,177.344,542731.64006578,0
+AAP.US,D,20151027,000000,177.154,178.655,176.332,178.083,452116.81763733,0
+AAP.US,D,20151028,000000,178.77,179.394,177.202,179.029,417384.58447483,0
+AAP.US,D,20151029,000000,179.374,182.952,179.145,181.966,789732.43380178,0
+AAP.US,D,20151030,000000,182.12,183.7,181.068,182.827,794398.72197265,0
+AAP.US,D,20151102,000000,183.468,185.364,182.416,184.627,790625.97834515,0
+AAP.US,D,20151103,000000,184.407,184.866,181.191,183.076,732106.64886528,0
+AAP.US,D,20151104,000000,183.145,184.072,181.345,183.651,751623.54283861,0
+AAP.US,D,20151105,000000,184.235,185.393,182.58,184.587,772695.51784178,0
+AAP.US,D,20151106,000000,185.412,185.412,181.593,183.096,742416.37625734,0
+AAP.US,D,20151109,000000,183.086,183.249,178.531,179.594,939584.5565888,0
+AAP.US,D,20151110,000000,178.541,180.713,178.541,178.867,1497314.1589256,0
+AAP.US,D,20151111,000000,179.115,180.675,178.188,179.394,1427965.696629,0
+AAP.US,D,20151112,000000,160.073,163.097,151.337,151.729,7548429.1589804,0
+AAP.US,D,20151113,000000,150.476,152.362,148.524,148.926,3356340.3744088,0
+AAP.US,D,20151116,000000,148.361,151.633,147.136,151.327,1621354.862845,0
+AAP.US,D,20151117,000000,152.151,154.075,149.778,151.213,1270714.3979742,0
+AAP.US,D,20151118,000000,151.472,151.759,149.846,151.539,851591.84323554,0
+AAP.US,D,20151119,000000,151.299,152.304,149.481,149.626,742525.06471642,0
+AAP.US,D,20151120,000000,150.084,152.16,149.797,150.046,795920.3603997,0
+AAP.US,D,20151123,000000,149.911,151.596,148.811,149.864,972271.56557427,0
+AAP.US,D,20151124,000000,148.191,151.003,148.191,150.391,818817.04741772,0
+AAP.US,D,20151125,000000,151.127,153.939,150.802,151.403,997667.04206968,0
+AAP.US,D,20151127,000000,151.949,151.949,150.056,151.912,318301.46797056,0
+AAP.US,D,20151130,000000,151.778,151.826,149.855,149.96,1442617.7369775,0
+AAP.US,D,20151201,000000,150.207,151.108,148.506,149.597,1034205.175783,0
+AAP.US,D,20151202,000000,149.471,150.419,144.755,145.539,1445308.8214209,0
+AAP.US,D,20151203,000000,145.701,146.706,141.213,142.63,1433111.6771338,0
+AAP.US,D,20151204,000000,142.878,144.046,142.066,143.596,1081227.5654716,0
+AAP.US,D,20151207,000000,143.453,144.582,138.803,139.349,1474199.0499081,0
+AAP.US,D,20151208,000000,138.794,141.07,137.29,138.113,1612157.1019957,0
+AAP.US,D,20151209,000000,137.989,143.978,137.894,141.175,1844704.4208374,0
+AAP.US,D,20151210,000000,141.138,142.113,138.545,139.837,1115307.6678797,0
+AAP.US,D,20151211,000000,137.482,138.994,136.162,137.148,1099248.9480514,0
+AAP.US,D,20151214,000000,137.033,138.563,134.421,136,1070571.9161569,0
+AAP.US,D,20151215,000000,136.697,151.357,133.358,143.903,6142714.289103,0
+AAP.US,D,20151216,000000,146.534,149.281,144.679,148.191,2863745.4664168,0
+AAP.US,D,20151217,000000,148.476,149.185,140.993,141.061,1880620.7311551,0
+AAP.US,D,20151218,000000,139.329,141.233,137.664,137.817,2410875.1451353,0
+AAP.US,D,20151221,000000,138.975,139.577,136.602,137.894,1227845.1615198,0
+AAP.US,D,20151222,000000,138.391,138.735,135.741,136.257,943529.73863695,0
+AAP.US,D,20151223,000000,136.822,138.333,135.09,137.396,1547157.2231436,0
+AAP.US,D,20151224,000000,136.687,138.592,136.678,137.453,414069.58647303,0
+AAP.US,D,20151228,000000,136.832,139.128,136.555,138.794,770886.48204697,0
+AAP.US,D,20151229,000000,139.864,141.052,139.462,140.295,621345.79349847,0
+AAP.US,D,20151230,000000,140.295,141.109,139.367,139.549,492393.20729398,0
+AAP.US,D,20151231,000000,139.444,140.046,138.697,138.755,831384.15049828,0
+AAP.US,D,20160104,000000,137.568,142.41,135.96,140.333,1963840.558041,0
+AAP.US,D,20160105,000000,140.439,141.749,138.18,139.386,1223316.8240855,0
+AAP.US,D,20160106,000000,137.981,138.333,134.381,135.664,1137336.9373878,0
+AAP.US,D,20160107,000000,133.464,137.768,131.941,137.186,1457634.5107125,0
+AAP.US,D,20160108,000000,137.368,137.751,133.53,134.171,1117748.9778835,0
+AAP.US,D,20160111,000000,134.697,136.535,133.711,135.549,1208714.9476413,0
+AAP.US,D,20160112,000000,135.97,137.32,134.344,136.488,1134114.951625,0
+AAP.US,D,20160113,000000,136.735,137.242,130.68,131.033,1449354.3312774,0
+AAP.US,D,20160114,000000,131.042,131.828,128.288,130.258,1216284.4717671,0
+AAP.US,D,20160115,000000,127.244,133.387,126.899,133.003,1427335.5125826,0
+AAP.US,D,20160119,000000,133.731,134.975,131.731,133.31,1284309.8610907,0
+AAP.US,D,20160120,000000,131.425,133.751,128.517,132.181,669039.12540566,0
+AAP.US,D,20160121,000000,132.047,134.927,131.129,132.565,766770.95174085,0
+AAP.US,D,20160122,000000,133.597,134.439,131.435,133.139,1074390.6433633,0
+AAP.US,D,20160125,000000,133.645,134.88,132.047,133.396,926154.21632367,0
+AAP.US,D,20160126,000000,134.057,140.774,133.425,139.616,1254109.1006065,0
+AAP.US,D,20160127,000000,139.339,142.007,138.458,139.664,1072082.0586893,0
+AAP.US,D,20160128,000000,141.013,141.664,134.276,136.927,1087041.3529508,0
+AAP.US,D,20160129,000000,138.162,140.323,136.592,140.152,1362057.6420947,0
+AAP.US,D,20160201,000000,139.837,144.114,138.908,142.774,936087.71443432,0
+AAP.US,D,20160202,000000,142.313,142.823,138.898,139.98,773585.92714112,0
+AAP.US,D,20160203,000000,139.722,141.003,134.602,136.362,1641978.4979544,0
+AAP.US,D,20160204,000000,135.913,136.832,134.095,136.277,1706957.47518,0
+AAP.US,D,20160205,000000,135.99,136.382,132.229,132.687,1393161.3528542,0
+AAP.US,D,20160208,000000,131.607,131.913,125.426,130.382,2288839.9523022,0
+AAP.US,D,20160209,000000,130.105,132.41,128.258,130.43,1344956.9761732,0
+AAP.US,D,20160210,000000,130.085,132.286,127.607,127.76,2390625.6491445,0
+AAP.US,D,20160211,000000,126.335,131.607,121.311,127.607,2791816.6982985,0
+AAP.US,D,20160212,000000,128.65,130.335,126.468,129.77,1057502.1289532,0
+AAP.US,D,20160216,000000,130.919,137.32,130.125,134.583,1422143.5484991,0
+AAP.US,D,20160217,000000,135.635,137.348,131.818,132.2,1595881.0052493,0
+AAP.US,D,20160218,000000,131.205,133.502,129.579,132.115,1158604.342601,0
+AAP.US,D,20160219,000000,132.305,133.731,130.286,132.4,1029921.3873815,0
+AAP.US,D,20160222,000000,133.884,136.861,133.674,136.296,970452.0789661,0
+AAP.US,D,20160223,000000,136.832,139.511,135.827,136,757492.71962866,0
+AAP.US,D,20160224,000000,135.797,138.851,134.086,138.668,678083.25929829,0
+AAP.US,D,20160225,000000,139.022,139.635,135.549,138.362,694136.75371995,0
+AAP.US,D,20160226,000000,138.831,139.549,136.803,138.333,639466.45880522,0
+AAP.US,D,20160229,000000,138.286,139.252,136.775,136.832,935325.85013946,0
+AAP.US,D,20160301,000000,138.209,141.52,137.615,141.348,674852.91288484,0
+AAP.US,D,20160302,000000,140.525,141.778,139.501,140.267,715275.61392871,0
+AAP.US,D,20160303,000000,139.511,142.143,138.162,141.835,852271.14610474,0
+AAP.US,D,20160304,000000,142.017,142.209,139.358,140.458,787115.55013329,0
+AAP.US,D,20160307,000000,139.539,140.927,138.648,139.664,520986.63268141,0
+AAP.US,D,20160308,000000,138.822,140.726,137.491,137.981,1102411.3641779,0
+AAP.US,D,20160309,000000,139.186,142.037,138.046,141.73,681247.76558753,0
+AAP.US,D,20160310,000000,141.758,144.064,141.52,143.942,830147.81927629,0
+AAP.US,D,20160311,000000,144.582,146.696,143.778,146.19,1045104.3290491,0
+AAP.US,D,20160314,000000,145.224,147.626,145.051,146.869,722469.95385441,0
+AAP.US,D,20160315,000000,145.96,147.606,145.051,146.2,900758.73982826,0
+AAP.US,D,20160316,000000,146.141,147.691,144.793,146.591,527836.09576582,0
+AAP.US,D,20160317,000000,145.51,146.496,144.134,145.663,629254.96905885,0
+AAP.US,D,20160318,000000,145.96,146.181,144.468,145.224,926290.07689751,0
+AAP.US,D,20160321,000000,145.224,146.41,145.137,146.285,422465.76993659,0
+AAP.US,D,20160322,000000,145.701,146.859,145.224,145.894,438301.88744009,0
+AAP.US,D,20160323,000000,145.921,149.318,145.27,148.542,841920.66054053,0
+AAP.US,D,20160324,000000,148.467,149.433,147.5,149.223,917396.43471744,0
+AAP.US,D,20160328,000000,148.86,150.217,146.975,149.165,692081.07872957,0
+AAP.US,D,20160329,000000,149.012,150.409,147.941,150.362,719304.40248385,0
+AAP.US,D,20160330,000000,149.74,153.078,149.74,151.051,855177.51730368,0
+AAP.US,D,20160331,000000,149.855,150.066,147.777,147.856,1124797.006422,0
+AAP.US,D,20160401,000000,147.921,148.457,146.917,147.931,742607.62614206,0
+AAP.US,D,20160404,000000,148.649,151.367,145.3,146.821,1128896.860508,0
+AAP.US,D,20160405,000000,146.181,148.381,145.815,147.979,785949.23936091,0
+AAP.US,D,20160406,000000,148.381,148.524,145.885,147.434,753631.14408748,0
+AAP.US,D,20160407,000000,146.515,147.099,143.051,143.701,629909.18997599,0
+AAP.US,D,20160408,000000,144.784,145.051,142.936,143.96,546784.46549166,0
+AAP.US,D,20160411,000000,144.084,145.041,142.698,142.716,395214.2289862,0
+AAP.US,D,20160412,000000,142.63,144.41,141.538,144.323,731498.411527,0
+AAP.US,D,20160413,000000,145.414,148.381,145.214,147.997,755500.79459984,0
+AAP.US,D,20160414,000000,147.76,148.936,147.301,148.42,541113.85415569,0
+AAP.US,D,20160415,000000,148.486,149.415,147.567,148.63,446107.59994808,0
+AAP.US,D,20160418,000000,147.892,150.582,146.859,148.42,812284.24397851,0
+AAP.US,D,20160419,000000,149.271,150.075,147.826,148.275,574135.28916909,0
+AAP.US,D,20160420,000000,148.486,148.772,146.075,146.075,740619.88143859,0
+AAP.US,D,20160421,000000,146.085,146.486,144.21,144.898,744102.09245434,0
+AAP.US,D,20160422,000000,145.137,146.591,143.1,146.085,586089.97458601,0
+AAP.US,D,20160425,000000,145.33,145.998,143.519,145.147,670865.92758319,0
+AAP.US,D,20160426,000000,145.616,146.42,144.028,145.969,711905.22661605,0
+AAP.US,D,20160427,000000,145.789,147.616,144.735,146.859,402519.34753365,0
+AAP.US,D,20160428,000000,145.32,146.114,143.329,143.739,689395.21969281,0
+AAP.US,D,20160429,000000,143.845,144.323,142.143,143.95,493169.70272757,0
+AAP.US,D,20160502,000000,144.17,144.563,140.812,143.358,935006.05525025,0
+AAP.US,D,20160503,000000,143.147,144.755,141.922,143.874,574934.7763921,0
+AAP.US,D,20160504,000000,142.258,144.134,141.712,143.711,386352.98432757,0
+AAP.US,D,20160505,000000,141.1,141.194,136.668,137.157,1679186.5288049,0
+AAP.US,D,20160506,000000,138.486,139.309,135.779,138.812,1096417.8227087,0
+AAP.US,D,20160509,000000,138.343,140.22,137.778,139.731,592937.34750774,0
+AAP.US,D,20160510,000000,140.535,141.607,139.577,140.439,742425.78198939,0
+AAP.US,D,20160511,000000,139.932,140.323,136.535,136.602,666271.75002459,0
+AAP.US,D,20160512,000000,137.386,139.281,136.468,138.343,913576.66242975,0
+AAP.US,D,20160513,000000,137.931,138.362,133.875,134.229,1073699.8445994,0
+AAP.US,D,20160516,000000,134.219,137.033,134.123,136.612,1046761.8280501,0
+AAP.US,D,20160517,000000,135.501,135.501,132.152,132.861,1752387.1609105,0
+AAP.US,D,20160518,000000,132.793,134.162,130.814,132.611,1740057.2912936,0
+AAP.US,D,20160519,000000,123.675,132.985,122.66,132.363,5851476.247442,0
+AAP.US,D,20160520,000000,132.2,135.683,131.664,134.984,2112949.6279973,0
+AAP.US,D,20160523,000000,134.249,136.009,133.789,134.516,1160090.4482626,0
+AAP.US,D,20160524,000000,133.607,138.296,133.607,137.711,1221905.9642802,0
+AAP.US,D,20160525,000000,137.655,142.323,137.214,141.568,1822829.8233673,0
+AAP.US,D,20160526,000000,142.535,144.592,141.538,144.468,2376647.6862587,0
+AAP.US,D,20160527,000000,144.61,145.49,143.768,144.141,1166387.0633196,0
+AAP.US,D,20160531,000000,144.774,144.774,141.74,141.855,1832358.8750004,0
+AAP.US,D,20160601,000000,141.855,141.903,140.094,141.387,1489677.7495943,0
+AAP.US,D,20160602,000000,139.597,141.243,138.87,140.305,1431330.858535,0
+AAP.US,D,20160603,000000,139.864,140.792,138.085,138.994,971455.35704988,0
+AAP.US,D,20160606,000000,138.994,139.004,136.937,138.573,927338.29347878,0
+AAP.US,D,20160607,000000,138.648,140.22,137.817,139.903,1232004.5852421,0
+AAP.US,D,20160608,000000,139.702,142.19,139.682,141.558,2006491.3724959,0
+AAP.US,D,20160609,000000,141.903,145.214,141.903,144.582,2906637.6946605,0
+AAP.US,D,20160610,000000,142.84,143.529,140.822,141.118,1047680.4545455,0
+AAP.US,D,20160613,000000,140.63,142.994,140.63,140.688,961173.84685391,0
+AAP.US,D,20160614,000000,140.87,141.616,139.349,140.755,1127276.9844352,0
+AAP.US,D,20160615,000000,141.052,143.156,140.86,141.721,939945.10965015,0
+AAP.US,D,20160616,000000,140.611,142.275,139.98,142.007,1021528.339162,0
+AAP.US,D,20160617,000000,141.654,142.984,140.611,142.592,1123012.007498,0
+AAP.US,D,20160620,000000,143.673,145.089,143.309,143.529,764117.49022554,0
+AAP.US,D,20160621,000000,143.509,144.2,141.961,142.487,874503.16139228,0
+AAP.US,D,20160622,000000,142.602,143.223,141.233,141.29,776984.53164989,0
+AAP.US,D,20160623,000000,142.487,143.09,141.788,142.927,900886.2397514,0
+AAP.US,D,20160624,000000,139.309,143.894,139.233,142.562,1897849.9420811,0
+AAP.US,D,20160627,000000,141.817,143.645,140.409,141.855,2430840.3790022,0
+AAP.US,D,20160628,000000,142.868,144.984,142.333,144.811,1662519.5716382,0
+AAP.US,D,20160629,000000,145.807,149.242,145.807,148.524,1691865.4555885,0
+AAP.US,D,20160630,000000,148.534,149.165,147.126,149.107,858855.15852949,0
+AAP.US,D,20160701,000000,149.606,151.958,149.242,151.614,950126.29203774,0
+AAP.US,D,20160705,000000,149.892,150.974,147.892,148.687,817482.47855006,0
+AAP.US,D,20160706,000000,148.572,149.395,147.969,148.936,1259599.9579524,0
+AAP.US,D,20160707,000000,149.022,150.027,147.644,148.63,728914.97046129,0
+AAP.US,D,20160708,000000,149.73,152.467,149.156,152.103,987630.08090664,0
+AAP.US,D,20160711,000000,152.103,153.424,150.917,151.022,736288.01929565,0
+AAP.US,D,20160712,000000,151.778,152.16,149.968,150.888,932455.01170602,0
+AAP.US,D,20160713,000000,151.443,151.988,148.104,150.313,982234.32596237,0
+AAP.US,D,20160714,000000,150.802,152.658,149.873,152.198,623658.55849782,0
+AAP.US,D,20160715,000000,152.649,152.955,151.673,151.855,734005.56165507,0
+AAP.US,D,20160718,000000,152.16,152.16,151.262,151.682,560176.13774732,0
+AAP.US,D,20160719,000000,150.523,151.088,149.137,151.031,927754.23585102,0
+AAP.US,D,20160720,000000,151.872,151.872,150.762,151.068,482778.45899119,0
+AAP.US,D,20160721,000000,150.831,151.643,150.381,151.386,455821.63097791,0
+AAP.US,D,20160722,000000,151.968,153.338,151.492,153.165,635254.78101607,0
+AAP.US,D,20160725,000000,153.137,153.844,152.582,153.749,545195.94185903,0
+AAP.US,D,20160726,000000,154.008,155.079,152.839,153.338,951727.35664642,0
+AAP.US,D,20160727,000000,154.075,154.649,151.749,151.988,906303.94140376,0
+AAP.US,D,20160728,000000,151.932,159.49,151.692,157.146,1903694.0369191,0
+AAP.US,D,20160729,000000,156.83,157.098,155.442,156.696,1484194.2078176,0
+AAP.US,D,20160801,000000,156.15,156.437,155.031,155.442,915857.02990765,0
+AAP.US,D,20160802,000000,155.126,155.424,152.553,153.691,955856.47300992,0
+AAP.US,D,20160803,000000,153.539,155.595,152.218,155.586,644423.27958784,0
+AAP.US,D,20160804,000000,155.327,157.185,155.26,157.001,1195220.8574146,0
+AAP.US,D,20160805,000000,157.289,158.628,157.021,157.279,1181850.0867857,0
+AAP.US,D,20160808,000000,157.279,158.046,155.681,155.796,1205253.6382522,0
+AAP.US,D,20160809,000000,155.681,156.428,153.394,153.595,556233.04586184,0
+AAP.US,D,20160810,000000,153.663,154.485,152.753,153.729,908740.0260009,0
+AAP.US,D,20160811,000000,154.782,157.221,153.739,153.788,899011.36383235,0
+AAP.US,D,20160812,000000,153.213,153.595,150.831,153.146,1263037.2304707,0
+AAP.US,D,20160815,000000,153.825,156.734,152.733,154.744,2010300.6939703,0
+AAP.US,D,20160816,000000,149.452,152.601,147.911,147.969,3285194.3722121,0
+AAP.US,D,20160817,000000,147.606,147.988,144.774,145.815,2153621.0583993,0
+AAP.US,D,20160818,000000,146.237,146.515,144.496,145.234,1485740.9281967,0
+AAP.US,D,20160819,000000,144.802,147.338,144.802,145.815,1236227.7589261,0
+AAP.US,D,20160822,000000,146.64,148.486,145.815,146.209,1246694.2485187,0
+AAP.US,D,20160823,000000,147.012,147.52,145.549,145.72,1079839.6974557,0
+AAP.US,D,20160824,000000,146.61,151.272,146.61,147.931,1894321.7474866,0
+AAP.US,D,20160825,000000,147.644,148.457,146.62,147.768,849914.48768923,0
+AAP.US,D,20160826,000000,147.31,148.171,144.094,144.679,1038980.1524128,0
+AAP.US,D,20160829,000000,144.679,146.132,144.573,145.462,596299.3741697,0
+AAP.US,D,20160830,000000,145.759,145.759,143.978,144.525,783798.46196882,0
+AAP.US,D,20160831,000000,144.639,145.645,143.817,145.194,758209.64542602,0
+AAP.US,D,20160901,000000,145.95,147.241,145.539,146.476,782283.0940298,0
+AAP.US,D,20160902,000000,146.505,147.271,145.815,146.304,688988.68305261,0
+AAP.US,D,20160906,000000,146.524,148.401,146.458,147.73,785461.1863764,0
+AAP.US,D,20160907,000000,147.875,149.721,147.626,149.337,984925.41040581,0
+AAP.US,D,20160908,000000,148.217,148.64,145.032,146.562,1885901.5271523,0
+AAP.US,D,20160909,000000,144.706,145.53,141.118,141.118,1623564.1647919,0
+AAP.US,D,20160912,000000,140.897,141.951,139.682,141.472,2347128.3188065,0
+AAP.US,D,20160913,000000,141.1,142.075,139.004,139.472,1276208.3905641,0
+AAP.US,D,20160914,000000,139.797,140.688,138.536,139.061,759873.41491493,0
+AAP.US,D,20160915,000000,138.841,139.176,137.186,137.396,1216245.8037577,0
+AAP.US,D,20160916,000000,136.775,137.435,136.277,136.64,1041968.039956,0
+AAP.US,D,20160919,000000,136.64,137.416,136.009,136.927,1053794.1803686,0
+AAP.US,D,20160920,000000,137.491,137.693,134.019,134.592,1297674.3612316,0
+AAP.US,D,20160921,000000,134.362,135.272,133.951,135.042,1210260.6229391,0
+AAP.US,D,20160922,000000,136.228,138.209,135.645,137.645,1700516.6388984,0
+AAP.US,D,20160923,000000,137.501,138.286,136.803,137.731,1490872.2775627,0
+AAP.US,D,20160926,000000,137.262,138.668,136.401,138.554,1080624.5535401,0
+AAP.US,D,20160927,000000,139.894,140.937,138.994,139.377,1247417.4448041,0
+AAP.US,D,20160928,000000,139.577,139.664,137.223,137.501,1214243.4279154,0
+AAP.US,D,20160929,000000,137.426,137.435,134.813,135.435,879819.49015493,0
+AAP.US,D,20160930,000000,135.751,137.981,134.975,137.615,1154491.9475389,0
+AAP.US,D,20161003,000000,137.07,137.751,135.262,135.587,680184.91786753,0
+AAP.US,D,20161004,000000,135.951,136.678,134.841,135.242,641941.21141186,0
+AAP.US,D,20161005,000000,136.228,137.884,136.114,137.435,757511.53109274,0
+AAP.US,D,20161006,000000,137.205,137.588,136.037,137.242,659190.27888332,0
+AAP.US,D,20161007,000000,137.875,138.143,135.864,136.717,429918.24495258,0
+AAP.US,D,20161010,000000,137.501,138.286,136.401,136.65,472904.53051676,0
+AAP.US,D,20161011,000000,136.555,137.013,135.157,135.455,680979.17968385,0
+AAP.US,D,20161012,000000,135.329,137.568,135.272,136.555,555833.824791,0
+AAP.US,D,20161013,000000,135.894,136.219,133.903,135.472,831370.56444088,0
+AAP.US,D,20161014,000000,136.19,137.1,135.013,135.339,612256.72110832,0
+AAP.US,D,20161017,000000,135.099,135.415,132.106,132.229,871629.18771482,0
+AAP.US,D,20161018,000000,133.033,133.711,129.76,131.97,1630569.3449956,0
+AAP.US,D,20161019,000000,131.09,133.808,127.387,131.253,2360362.1837802,0
+AAP.US,D,20161020,000000,131.119,131.731,130.029,130.402,1001265.2571139,0
+AAP.US,D,20161021,000000,129.847,131.225,129.014,130.976,544163.40149782,0
+AAP.US,D,20161024,000000,131.904,132.478,129.808,130.209,1097925.8750784,0
+AAP.US,D,20161025,000000,129.616,133.139,129.31,132.726,1211188.6551666,0
+AAP.US,D,20161026,000000,132.458,133.492,131.693,132.861,944329.22585996,0
+AAP.US,D,20161027,000000,132.382,133.396,128.268,128.497,1477038.5359015,0
+AAP.US,D,20161028,000000,127.799,130.507,127.55,129.415,1099671.1609116,0
+AAP.US,D,20161031,000000,129.53,129.979,128.134,129.301,1384502.8539751,0
+AAP.US,D,20161101,000000,129.119,130.057,127.875,129.043,869128.30807475,0
+AAP.US,D,20161102,000000,128.919,129.225,126.554,127.502,792887.53435898,0
+AAP.US,D,20161103,000000,128.114,129.493,127.588,128.153,1105229.9485444,0
+AAP.US,D,20161104,000000,128.153,129.225,125.292,125.683,1186741.0674442,0
+AAP.US,D,20161107,000000,126.938,127.205,125.712,126.938,931121.48791966,0
+AAP.US,D,20161108,000000,126.852,128.288,125.598,127.062,997978.47630819,0
+AAP.US,D,20161109,000000,124.392,129.722,123.741,129.53,1462616.4134472,0
+AAP.US,D,20161110,000000,130.009,135.157,130.009,134.583,2461804.0488625,0
+AAP.US,D,20161111,000000,133.913,135.864,132.565,133.826,1885426.0151437,0
+AAP.US,D,20161114,000000,134.076,135.645,131.225,131.884,3693249.5155894,0
+AAP.US,D,20161115,000000,151.367,154.026,149.079,151.682,7966906.898534,0
+AAP.US,D,20161116,000000,150.629,151.127,148.534,150.438,2037938.9150155,0
+AAP.US,D,20161117,000000,150.848,154.094,149.846,153.49,1621757.2191598,0
+AAP.US,D,20161118,000000,153.298,153.873,149.74,150.056,1328977.6825264,0
+AAP.US,D,20161121,000000,150.227,154.467,149.521,154.026,828538.39401693,0
+AAP.US,D,20161122,000000,154.686,157.796,154.189,157.166,1503784.2574846,0
+AAP.US,D,20161123,000000,157.136,158.294,155.654,157.853,1064096.5921912,0
+AAP.US,D,20161125,000000,158.457,158.762,157.021,157.691,439433.71052834,0
+AAP.US,D,20161128,000000,157.959,160.868,157.405,157.615,1108131.0943366,0
+AAP.US,D,20161129,000000,159.059,160.092,156.62,156.706,693153.3321816,0
+AAP.US,D,20161130,000000,156.419,157.518,155.424,156.638,896666.20131156,0
+AAP.US,D,20161201,000000,156.141,158.351,154.418,157.605,930472.49240923,0
+AAP.US,D,20161202,000000,157.318,158.724,156.782,157.031,527692.91962261,0
+AAP.US,D,20161205,000000,158.227,158.705,156.859,157.385,802100.97142825,0
+AAP.US,D,20161206,000000,157.06,160.341,156.753,159.93,816329.75383505,0
+AAP.US,D,20161207,000000,159.098,163.346,159.098,163.154,839149.10483412,0
+AAP.US,D,20161208,000000,162.811,164.112,161.672,162.916,863331.24189696,0
+AAP.US,D,20161209,000000,162.466,163.642,160.533,162.035,565142.36426198,0
+AAP.US,D,20161212,000000,160.773,162.093,158.524,159.662,1180569.8621475,0
+AAP.US,D,20161213,000000,159.882,161.452,157.959,158.62,1094233.6027138,0
+AAP.US,D,20161214,000000,159.682,160.849,156.792,158.294,1579799.2936315,0
+AAP.US,D,20161215,000000,158.388,160.055,157.825,159.586,718960.57072389,0
+AAP.US,D,20161216,000000,159.978,160.562,157.979,158.657,966187.10202875,0
+AAP.US,D,20161219,000000,158.381,162.007,158.381,160.399,595104.84620121,0
+AAP.US,D,20161220,000000,160.82,162.734,158.943,162.083,1350379.9032322,0
+AAP.US,D,20161221,000000,161.337,161.988,159.978,160.159,492544.74408788,0
+AAP.US,D,20161222,000000,159.462,160.073,156.667,157.308,1024784.8126089,0
+AAP.US,D,20161223,000000,157.595,158.868,156.954,157.768,362100.82681512,0
+AAP.US,D,20161227,000000,157.624,159.5,157.624,158.648,550996.14328083,0
+AAP.US,D,20161228,000000,158.811,159.653,157.27,157.337,387074.09045028,0
+AAP.US,D,20161229,000000,157.031,157.95,156.456,157.213,467265.27162091,0
+AAP.US,D,20161230,000000,158.179,158.801,155.663,156.141,555661.38637036,0
+AAP.US,D,20170103,000000,157.681,158.217,156.314,157.51,749032.78620353,0
+AAP.US,D,20170104,000000,157.289,159.854,157.289,158.801,695784.84698881,0
+AAP.US,D,20170105,000000,157.749,159.757,157.166,158.686,719737.06615747,0
+AAP.US,D,20170106,000000,158.179,158.791,156.305,156.611,896180.23848972,0
+AAP.US,D,20170109,000000,157.011,157.213,155.395,156.515,606742.87197294,0
+AAP.US,D,20170110,000000,155.75,158.724,155.69,156.878,672996.84842986,0
+AAP.US,D,20170111,000000,160.159,161.548,157.796,160.092,962946.3048019,0
+AAP.US,D,20170112,000000,159.193,161.192,158.801,161.06,806517.48515952,0
+AAP.US,D,20170113,000000,161.012,162.341,160.169,161.365,1295631.2272172,0
+AAP.US,D,20170117,000000,160.954,163.873,159.662,159.701,1136146.5897446,0
+AAP.US,D,20170118,000000,159.71,160.801,158.581,160.61,857274.99554755,0
+AAP.US,D,20170119,000000,160.83,161.385,158.083,158.543,657038.45640991,0
+AAP.US,D,20170120,000000,159.022,159.634,157.328,158.342,792135.07579613,0
+AAP.US,D,20170123,000000,154.255,155.69,151.682,154.888,1534500.243068,0
+AAP.US,D,20170124,000000,155.844,157.853,154.888,155.365,955813.62467509,0
+AAP.US,D,20170125,000000,156.399,157.231,154.179,154.62,1049192.6872406,0
+AAP.US,D,20170126,000000,154.859,156.419,152.668,152.811,1409846.0764037,0
+AAP.US,D,20170127,000000,153.384,153.51,151.367,151.778,832596.44484949,0
+AAP.US,D,20170130,000000,152.678,152.678,150.409,152.017,787461.47205592,0
+AAP.US,D,20170131,000000,151.327,152.064,149.836,151.653,1143834.2080616,0
+AAP.US,D,20170201,000000,151.413,152.247,147.434,148.256,1727685.6184231,0
+AAP.US,D,20170202,000000,147.797,150.533,147.711,149.902,1608990.5055438,0
+AAP.US,D,20170203,000000,150.476,151.146,149.501,150.285,921270.55123466,0
+AAP.US,D,20170206,000000,149.318,150.505,147.644,147.959,1023300.79711,0
+AAP.US,D,20170207,000000,148.831,149.634,145.673,146.945,1290352.5213826,0
+AAP.US,D,20170208,000000,146.151,151.098,146.114,150.266,2081802.0238216,0
+AAP.US,D,20170209,000000,149.826,152.504,148.926,152.198,1193628.1534567,0
+AAP.US,D,20170210,000000,152.563,153.146,150.667,151.472,796168.04467662,0
+AAP.US,D,20170213,000000,152.352,152.352,149.721,149.941,1068205.8520094,0
+AAP.US,D,20170214,000000,149.941,152.16,149.433,151.778,1013043.3237848,0
+AAP.US,D,20170215,000000,150.762,152.629,150.486,151.307,752498.2759179,0
+AAP.US,D,20170216,000000,151.623,151.855,148.007,148.62,1470755.5069018,0
+AAP.US,D,20170217,000000,148.275,149.462,147.481,149.175,1691397.2591495,0
+AAP.US,D,20170221,000000,151.892,156.533,148.342,148.772,3559715.2928023,0
+AAP.US,D,20170222,000000,148.401,149.567,143.339,147.414,3729415.6003465,0
+AAP.US,D,20170223,000000,147.07,147.395,144.619,145.616,1512272.4081058,0
+AAP.US,D,20170224,000000,144.439,146.094,143.509,145.243,1732623.6277417,0
+AAP.US,D,20170227,000000,144.793,145.3,143.423,144.879,1563737.4385591,0
+AAP.US,D,20170228,000000,143.682,146.524,143.262,144.582,1177693.7983073,0
+AAP.US,D,20170301,000000,146.43,146.43,143.682,144.639,1124088.4412753,0
+AAP.US,D,20170302,000000,144.639,145.96,144.429,145.27,1254395.4528928,0
+AAP.US,D,20170303,000000,145.224,145.998,142.458,143.414,1356299.2439265,0
+AAP.US,D,20170306,000000,143.414,144.094,142.353,142.41,1145908.694516,0
+AAP.US,D,20170307,000000,142.419,142.908,139.97,140.314,1194294.9153498,0
+AAP.US,D,20170308,000000,141.703,143.778,141.1,143.29,1533273.317578,0
+AAP.US,D,20170309,000000,143.061,143.539,142.372,143.233,1109787.5482563,0
+AAP.US,D,20170310,000000,143.578,143.845,141.597,142.143,1153063.321351,0
+AAP.US,D,20170313,000000,141.042,143.051,140.314,142.506,1040863.3889826,0
+AAP.US,D,20170314,000000,142.458,142.754,141.156,141.894,971147.05805538,0
+AAP.US,D,20170315,000000,141.768,141.788,139.549,141.175,1726241.3160151,0
+AAP.US,D,20170316,000000,141.023,141.951,140.161,141.607,632051.60671736,0
+AAP.US,D,20170317,000000,140.726,141.462,139.319,140.707,1229629.1153625,0
+AAP.US,D,20170320,000000,141.204,142.39,140.19,140.745,1138842.8995948,0
+AAP.US,D,20170321,000000,140.832,141.1,139.09,139.597,1150191.4378361,0
+AAP.US,D,20170322,000000,140.008,140.439,138.975,139.702,716488.95336126,0
+AAP.US,D,20170323,000000,139.702,140.745,138.658,139.262,707108.30327802,0
+AAP.US,D,20170324,000000,139.262,139.462,137.941,138.306,666576.91377507,0
+AAP.US,D,20170327,000000,137.148,137.396,134.994,136.505,833571.50573716,0
+AAP.US,D,20170328,000000,135.933,137.491,135.177,137.013,1211882.5891745,0
+AAP.US,D,20170329,000000,137.033,138.631,136.325,138.248,800152.93981561,0
+AAP.US,D,20170330,000000,137.836,138.219,137.003,137.31,757519.89174342,0
+AAP.US,D,20170331,000000,136.917,137.989,136.104,136.917,1062985.6707298,0
+AAP.US,D,20170403,000000,137.052,137.798,132.592,134.391,2197718.2654251,0
+AAP.US,D,20170404,000000,133.846,134.123,131.78,132.115,1160857.5379642,0
+AAP.US,D,20170405,000000,132.774,133.626,131.654,131.845,802837.75377103,0
+AAP.US,D,20170406,000000,132.765,133.588,131.482,131.674,828642.90215064,0
+AAP.US,D,20170407,000000,131.626,132.584,131.071,131.186,1004867.6524834,0
+AAP.US,D,20170410,000000,131.033,132.774,131.023,131.933,800536.48466638,0
+AAP.US,D,20170411,000000,131.607,132.928,130.68,132.506,826844.31716922,0
+AAP.US,D,20170412,000000,132,132,130.286,130.9,645364.89787272,0
+AAP.US,D,20170413,000000,131.062,131.933,130.115,130.115,516093.56186036,0
+AAP.US,D,20170417,000000,130.468,130.68,129.464,130.075,699795.86916121,0
+AAP.US,D,20170418,000000,129.626,130.764,129.626,130.134,699820.9511133,0
+AAP.US,D,20170419,000000,130.717,133.703,130.717,131.541,1331808.8078691,0
+AAP.US,D,20170420,000000,132.592,135.577,132.161,135.368,1384697.2391038,0
+AAP.US,D,20170421,000000,135.282,135.77,133.942,135.597,1106147.5299585,0
+AAP.US,D,20170424,000000,136.583,137.003,134.764,135.846,980055.33137418,0
+AAP.US,D,20170425,000000,135.751,135.751,133.186,134.544,1115635.8234196,0
+AAP.US,D,20170426,000000,135.109,135.664,134.296,134.641,1205018.4949514,0
+AAP.US,D,20170427,000000,134.612,136.937,130.181,132.258,2251798.0893842,0
+AAP.US,D,20170428,000000,132.056,132.056,129.444,131.272,1579698.9658231,0
+AAP.US,D,20170501,000000,132.219,132.219,129.654,129.808,998827.08235404,0
+AAP.US,D,20170502,000000,129.731,131.78,129.205,131.664,872171.58492885,0
+AAP.US,D,20170503,000000,131.607,132.478,131.099,131.913,588361.98141322,0
+AAP.US,D,20170504,000000,131.818,133.866,131.818,133.731,645226.9471362,0
+AAP.US,D,20170505,000000,133.893,133.932,132.631,133.893,668562.56831587,0
+AAP.US,D,20170508,000000,134.076,135.807,133.694,135.722,907648.96108482,0
+AAP.US,D,20170509,000000,135.577,135.855,133.711,134.946,874845.9480709,0
+AAP.US,D,20170510,000000,134.688,135.081,134.057,134.984,413008.82891572,0
+AAP.US,D,20170511,000000,134.381,134.984,132.106,134.794,834431.60767773,0
+AAP.US,D,20170512,000000,134.622,134.622,133.358,133.932,642230.69894227,0
+AAP.US,D,20170515,000000,133.597,135.894,133.435,134.707,1188495.7590094,0
+AAP.US,D,20170516,000000,135.455,135.455,131.244,134.152,2511959.5924004,0
+AAP.US,D,20170517,000000,132.736,134.037,131.98,133.502,1305894.9710304,0
+AAP.US,D,20170518,000000,133.664,137.76,133.464,137.157,1711880.8533598,0
+AAP.US,D,20170519,000000,137.463,140.114,136.612,139.894,1745466.6322952,0
+AAP.US,D,20170522,000000,139.377,139.778,135.941,136.095,2080441.3279204,0
+AAP.US,D,20170523,000000,128.534,132.841,128.526,129.933,4212812.7474892,0
+AAP.US,D,20170524,000000,121.58,125.511,121.264,122.88,6458060.2670517,0
+AAP.US,D,20170525,000000,122.861,123.828,119.483,121.885,4258977.1254001,0
+AAP.US,D,20170526,000000,121.761,125.331,121.389,123.915,2436494.2690369,0
+AAP.US,D,20170530,000000,124.355,124.87,122.65,122.851,1672048.6232714,0
+AAP.US,D,20170531,000000,123.896,125.052,121.56,123.436,2293795.7280033,0
+AAP.US,D,20170601,000000,123.856,126.631,123.531,126.631,1421934.5322318,0
+AAP.US,D,20170602,000000,126.517,127.683,125.722,127.273,1309213.1042762,0
+AAP.US,D,20170605,000000,126.536,126.536,124.431,125.216,1523182.0121854,0
+AAP.US,D,20170606,000000,124.661,124.661,120.01,121.264,2396096.6499451,0
+AAP.US,D,20170607,000000,122,123.702,120.393,120.632,1078809.2472572,0
+AAP.US,D,20170608,000000,120.46,121.33,116.211,116.307,2408757.810346,0
+AAP.US,D,20170609,000000,116.317,118.795,114.04,118.546,1818136.3630816,0
+AAP.US,D,20170612,000000,118.307,121.254,117.867,120.939,1587538.1209339,0
+AAP.US,D,20170613,000000,120.939,121.599,118.795,121.57,970240.97253598,0
+AAP.US,D,20170614,000000,121.846,121.846,120.182,120.603,954457.10909934,0
+AAP.US,D,20170615,000000,120.546,121.732,119.206,121.12,1322249.4488772,0
+AAP.US,D,20170616,000000,120.489,120.909,117.875,120.21,1867922.9929073,0
+AAP.US,D,20170619,000000,120.325,121.044,118.756,119.675,1141615.5003825,0
+AAP.US,D,20170620,000000,118.469,118.536,114.106,114.116,2418435.263529,0
+AAP.US,D,20170621,000000,114.814,114.814,109.293,110.996,2697836.7139641,0
+AAP.US,D,20170622,000000,111.082,113.225,110.728,111.541,2292545.8107241,0
+AAP.US,D,20170623,000000,111.589,112.212,109.734,110.642,2477767.6662892,0
+AAP.US,D,20170626,000000,110.949,115.15,110.949,112.528,1671399.6277609,0
+AAP.US,D,20170627,000000,112.173,113.924,112.078,112.689,1788465.4588354,0
+AAP.US,D,20170628,000000,110.652,111.455,107.771,107.848,2279199.0769659,0
+AAP.US,D,20170629,000000,107.428,109.283,106.863,107.236,2363593.575275,0
+AAP.US,D,20170630,000000,107.609,108.871,107.216,107.733,1076710.723932,0
+AAP.US,D,20170703,000000,108.518,109.724,107.445,109.436,990041.08355169,0
+AAP.US,D,20170705,000000,101.772,103.217,91.5977,97.2082,7952171.2516785,0
+AAP.US,D,20170706,000000,96.5566,97.7909,94.4836,95.3132,2942171.5052088,0
+AAP.US,D,20170707,000000,94.8998,95.3228,93.2674,94.1812,2285575.1182044,0
+AAP.US,D,20170710,000000,94.1908,94.6146,91.9413,93.4827,2066224.0414084,0
+AAP.US,D,20170711,000000,93.4645,94.1812,91.8206,92.6329,1550844.2701014,0
+AAP.US,D,20170712,000000,93.3611,94.6531,92.8636,93.276,2160675.3574259,0
+AAP.US,D,20170713,000000,93.0425,95.916,93.0425,95.3704,2404938.0380583,0
+AAP.US,D,20170714,000000,95.7916,95.8106,93.9027,94.2855,1304469.4800863,0
+AAP.US,D,20170717,000000,94.0722,95.1563,93.8941,94.0071,1783065.5235659,0
+AAP.US,D,20170718,000000,94.0443,94.2473,92.3812,92.6797,2400684.5570157,0
+AAP.US,D,20170719,000000,92.8369,94.163,92.3527,93.2119,1529831.8647344,0
+AAP.US,D,20170720,000000,93.0512,96.2318,92.2301,95.3801,1849508.6597448,0
+AAP.US,D,20170721,000000,95.514,97.4462,95.5045,97.2651,1316380.2720871,0
+AAP.US,D,20170724,000000,97.1214,97.1985,95.2844,95.3228,1529676.1476152,0
+AAP.US,D,20170725,000000,95.7246,97.9058,95.6098,97.2844,1351775.0868175,0
+AAP.US,D,20170726,000000,97.7052,99.3026,97.1889,98.5949,1839902.2720927,0
+AAP.US,D,20170727,000000,99.84,102.146,99.082,101.952,2431987.8783105,0
+AAP.US,D,20170728,000000,101.552,102.748,100.93,101.849,1118049.9613087,0
+AAP.US,D,20170731,000000,103.14,104.336,102.155,103.514,2142319.5488182,0
+AAP.US,D,20170801,000000,103.504,105.465,102.394,105.418,1637394.7712093,0
+AAP.US,D,20170802,000000,105.073,106.164,104.863,105.79,1921118.6780553,0
+AAP.US,D,20170803,000000,105.609,106.662,102.058,102.136,1961664.6986969,0
+AAP.US,D,20170804,000000,102.691,103.36,101.917,102.577,1021687.1915253,0
+AAP.US,D,20170807,000000,102.432,102.729,99.9725,101.16,1553326.3382774,0
+AAP.US,D,20170808,000000,101.178,102.384,100.06,101.064,934562.94076325,0
+AAP.US,D,20170809,000000,100.92,101.907,100.175,100.872,1015614.2238744,0
+AAP.US,D,20170810,000000,100.202,100.537,97.2459,98.0598,1957561.7093669,0
+AAP.US,D,20170811,000000,98.0305,99.2947,97.2362,99.1795,2059851.1354138,0
+AAP.US,D,20170814,000000,99.6765,101.466,98.2506,100.997,2301155.1907804,0
+AAP.US,D,20170815,000000,85.0011,85.9351,75.9644,80.4656,21359305.485711,0
+AAP.US,D,20170816,000000,79.9814,85.7981,79.9718,84.5579,7067599.7766832,0
+AAP.US,D,20170817,000000,83.8576,88.2371,83.3304,85.7981,5052687.1387716,0
+AAP.US,D,20170818,000000,85.7885,87.7836,85.1302,86.176,3324812.3606264,0
+AAP.US,D,20170821,000000,86.7961,88.662,86.4172,87.9596,2129968.7775746,0
+AAP.US,D,20170822,000000,87.9951,89.4007,87.8487,88.5233,2245475.3472938,0
+AAP.US,D,20170823,000000,88.0515,88.6716,86.0296,86.4364,1921568.0630303,0
+AAP.US,D,20170824,000000,87.0258,88.0141,85.3446,86.0296,1523481.9505293,0
+AAP.US,D,20170825,000000,86.3905,90.4063,85.9351,88.5233,1767422.7461097,0
+AAP.US,D,20170828,000000,88.6524,88.9959,86.8114,87.4697,1199411.633577,0
+AAP.US,D,20170829,000000,86.7693,88.0697,86.0296,87.8937,1893189.9243983,0
+AAP.US,D,20170830,000000,87.8937,90.6294,87.8937,89.4562,1559513.219794,0
+AAP.US,D,20170831,000000,89.9011,91.1212,89.484,90.4628,2070643.6903837,0
+AAP.US,D,20170901,000000,90.8418,91.8779,90.2322,90.6111,1185627.0107385,0
+AAP.US,D,20170905,000000,90.2877,91.4072,88.9682,89.3824,1292161.5571775,0
+AAP.US,D,20170906,000000,89.5576,90.2792,87.8017,88.3463,2048807.760923,0
+AAP.US,D,20170907,000000,88.7099,89.0141,85.7224,86.4268,3098553.296191,0
+AAP.US,D,20170908,000000,86.4822,87.8113,85.4556,86.886,1973687.3144008,0
+AAP.US,D,20170911,000000,86.8583,87.8017,86.2784,87.2286,1352627.8731888,0
+AAP.US,D,20170912,000000,85.2987,90.5079,84.5111,89.8725,2474815.3115115,0
+AAP.US,D,20170913,000000,89.6964,92.6962,89.6964,92.4932,2250985.0161039,0
+AAP.US,D,20170914,000000,92.4836,92.4836,91.4809,92.4177,1431465.6740275,0
+AAP.US,D,20170915,000000,92.1939,92.1939,90.7968,91.9498,2799524.1731608,0
+AAP.US,D,20170918,000000,92.0933,92.6703,91.0102,91.0935,2242472.8286119,0
+AAP.US,D,20170919,000000,91.4809,93.0607,87.0804,87.6468,3353865.6218022,0
+AAP.US,D,20170920,000000,87.3233,88.8026,86.556,87.5521,1573931.1619228,0
+AAP.US,D,20170921,000000,87.6085,87.8113,86.1655,86.6201,1726849.5533533,0
+AAP.US,D,20170922,000000,86.82,88.6782,86.6201,88.3846,1929457.3820452,0
+AAP.US,D,20170925,000000,88.6085,91.1231,88.1998,90.5575,2899869.7479206,0
+AAP.US,D,20170926,000000,90.6034,91.0121,89.595,90.2342,1271292.3279538,0
+AAP.US,D,20170927,000000,90.7986,91.9526,90.0696,91.8426,1356210.4120128,0
+AAP.US,D,20170928,000000,91.7766,92.3812,91.4561,91.9986,1225089.2820335,0
+AAP.US,D,20170929,000000,92.1851,92.4464,90.8341,91.723,2031350.7222654,0
+AAP.US,D,20171002,000000,92.075,92.2206,90.9747,91.8713,1641022.2485309,0
+AAP.US,D,20171003,000000,91.9614,92.5383,90.835,91.5202,1011175.7634351,0
+AAP.US,D,20171004,000000,87.8764,90.9938,87.3597,87.774,3006784.7039662,0
+AAP.US,D,20171005,000000,87.6277,88.6257,86.5454,87.219,2217986.5728799,0
+AAP.US,D,20171006,000000,87.0448,88.4592,86.6296,87.1826,1424136.5186093,0
+AAP.US,D,20171009,000000,87.128,87.3501,84.1342,84.2547,2110401.7196971,0
+AAP.US,D,20171010,000000,84.3466,85.4173,84.1972,84.9187,1363363.9937663,0
+AAP.US,D,20171011,000000,84.7876,85.2125,82.4576,82.6616,1652119.9672512,0
+AAP.US,D,20171012,000000,82.6432,82.7524,79.9689,80.033,2723808.0302763,0
+AAP.US,D,20171013,000000,80.2205,80.3248,78.9632,79.0656,2129912.3431822,0
+AAP.US,D,20171016,000000,79.2426,79.5652,78.3651,79.5277,2647598.6090007,0
+AAP.US,D,20171017,000000,79.8685,82.2625,79.7039,81.4501,2271443.5283621,0
+AAP.US,D,20171018,000000,81.2109,82.183,80.8511,81.1918,2536418.6760176,0
+AAP.US,D,20171019,000000,79.7413,81.3295,78.9077,80.3688,2596687.4716561,0
+AAP.US,D,20171020,000000,81.0444,81.1066,79.4532,80.2377,1220016.4572224,0
+AAP.US,D,20171023,000000,80.0234,80.8511,79.1306,79.4349,1454677.9756094,0
+AAP.US,D,20171024,000000,79.2704,79.4532,77.2083,77.9012,1933531.1090978,0
+AAP.US,D,20171025,000000,77.3978,77.7241,75.6515,77.0303,2219981.6331526,0
+AAP.US,D,20171026,000000,76.6428,81.0348,75.1816,79.1967,3492643.0176582,0
+AAP.US,D,20171027,000000,79.1967,79.1967,75.6372,75.7549,3152303.919529,0
+AAP.US,D,20171030,000000,75.7405,75.9386,75.0134,75.8199,2498103.904031,0
+AAP.US,D,20171031,000000,75.976,76.8868,75.5232,75.5787,1169630.9957905,0
+AAP.US,D,20171101,000000,76.1243,76.505,74.5999,74.6632,1251928.0158556,0
+AAP.US,D,20171102,000000,74.9129,76.6611,74.1645,75.5319,1805155.4077915,0
+AAP.US,D,20171103,000000,75.2534,76.1711,74.221,75.6334,1198924.6256738,0
+AAP.US,D,20171106,000000,75.3836,75.6421,74.2574,74.6258,1269248.1488581,0
+AAP.US,D,20171107,000000,74.5817,74.5817,72.9531,73.3981,1364423.7062423,0
+AAP.US,D,20171108,000000,73.2307,74.5436,72.87,73.4249,3496887.092969,0
+AAP.US,D,20171109,000000,73.5637,74.9769,73.1761,74.3885,2053269.2131517,0
+AAP.US,D,20171110,000000,74.1167,75.8104,73.9694,75.0975,2100178.7340559,0
+AAP.US,D,20171113,000000,74.6353,76.5796,74.3981,76.0793,4210837.543762,0
+AAP.US,D,20171114,000000,87.7262,95.1372,87.6085,88.5061,10980371.762408,0
+AAP.US,D,20171115,000000,86.8487,88.2908,84.4833,84.6776,3324280.4142257,0
+AAP.US,D,20171116,000000,85.0661,85.7779,82.5141,83.6787,2467385.8282848,0
+AAP.US,D,20171117,000000,84.1619,84.5465,82.4118,82.541,1675509.9326604,0
+AAP.US,D,20171120,000000,82.4855,84.7685,81.5908,84.5379,1620341.1339477,0
+AAP.US,D,20171121,000000,84.0862,84.0959,82.2004,82.2261,1741862.1467631,0
+AAP.US,D,20171122,000000,82.4759,83.5026,82.1267,82.8616,981743.13773386,0
+AAP.US,D,20171124,000000,82.8806,83.1246,82.2539,82.5046,566173.85954185,0
+AAP.US,D,20171127,000000,82.8548,83.9427,82.3296,83.0958,928763.7844228,0
+AAP.US,D,20171128,000000,83.1151,85.9053,82.8711,85.843,1238673.2492553,0
+AAP.US,D,20171129,000000,86.8763,92.7986,86.3655,92.41,4212970.5547713,0
+AAP.US,D,20171130,000000,92.075,93.9792,91.2351,93.3888,2515163.8117805,0
+AAP.US,D,20171201,000000,93.1478,93.3611,90.5096,91.7957,2437134.9038967,0
+AAP.US,D,20171204,000000,93.3323,97.2651,93.1669,96.1838,2397288.0426695,0
+AAP.US,D,20171205,000000,99.0162,99.6566,92.4741,93.52,2631495.9957562,0
+AAP.US,D,20171206,000000,93.2674,93.7706,90.1232,90.1508,1381097.9789783,0
+AAP.US,D,20171207,000000,90.3814,90.9557,89.2907,90.2533,1261729.8337178,0
+AAP.US,D,20171208,000000,90.8083,93.0329,90.0408,92.743,992150.05769029,0
+AAP.US,D,20171211,000000,92.5938,93.9975,91.6387,93.2482,1590222.9348894,0
+AAP.US,D,20171212,000000,94.0347,97.6098,94.0347,95.2654,2641554.9036274,0
+AAP.US,D,20171213,000000,95.8299,95.916,94.1717,94.7764,1175623.4921782,0
+AAP.US,D,20171214,000000,95.4471,96.0882,92.2445,92.6416,1168455.279286,0
+AAP.US,D,20171215,000000,93.2396,94.0443,92.6129,93.1104,1745110.2595592,0
+AAP.US,D,20171218,000000,93.696,95.3228,93.0607,94.9753,913554.71572166,0
+AAP.US,D,20171219,000000,94.7285,95.1083,91.899,92.211,1442784.9499913,0
+AAP.US,D,20171220,000000,92.4836,93.3046,90.6408,91.1594,1169997.8193397,0
+AAP.US,D,20171221,000000,91.1413,92.9947,90.8532,92.6329,1178089.8841342,0
+AAP.US,D,20171222,000000,93.1104,93.2855,92.2445,93.0233,1348781.9738675,0
+AAP.US,D,20171226,000000,93.2578,95.0615,93.119,94.3228,610816.59902558,0
+AAP.US,D,20171227,000000,94.1008,94.1008,91.9623,92.301,1068326.0363632,0
+AAP.US,D,20171228,000000,92.3812,92.4272,90.8273,92.2445,653536.38884875,0
+AAP.US,D,20171229,000000,92.3716,93.4262,92.057,92.2301,1047533.0980771,0
+AAP.US,D,20180102,000000,93.3516,99.8579,92.2445,98.1455,2836745.7900686,0
+AAP.US,D,20180103,000000,98.4512,99.6007,97.4189,99.0358,2255550.9764664,0
+AAP.US,D,20180104,000000,99.6865,103.188,99.4265,102.7,2274598.6289193,0
+AAP.US,D,20180105,000000,103.6,104.7,102.048,103.801,2157891.2607435,0
+AAP.US,D,20180108,000000,103.686,103.898,102.365,103.063,1358758.320313,0
+AAP.US,D,20180109,000000,103.342,103.342,101.6,102.231,1179676.3176041,0
+AAP.US,D,20180110,000000,102.021,103.637,101.581,102.327,768847.52835798,0
+AAP.US,D,20180111,000000,102.413,104.959,100.738,104.508,1095074.8931903,0
+AAP.US,D,20180112,000000,105.83,107.369,104.574,107.265,1706887.4547303,0
+AAP.US,D,20180116,000000,108.01,108.088,104.433,105.408,1614734.2725733,0
+AAP.US,D,20180117,000000,106.164,107.542,104.538,106.738,1458609.5716001,0
+AAP.US,D,20180118,000000,107.025,107.188,105.189,106.91,995227.82222852,0
+AAP.US,D,20180119,000000,107.542,108.71,106.614,108.26,1264549.4631657,0
+AAP.US,D,20180122,000000,108.126,109.36,107.226,109.206,1738829.3207223,0
+AAP.US,D,20180123,000000,108.93,110.221,107.876,110.182,1380103.0615452,0
+AAP.US,D,20180124,000000,110.336,112.173,109.426,111.943,1295513.133026,0
+AAP.US,D,20180125,000000,112.058,112.269,110.682,111.877,1351955.8858887,0
+AAP.US,D,20180126,000000,114.096,114.622,112.546,114.373,1608739.686023,0
+AAP.US,D,20180129,000000,114.259,114.363,113.541,113.676,1516953.3274155,0
+AAP.US,D,20180130,000000,112.46,113.522,108.766,110.346,2042468.2975311,0
+AAP.US,D,20180131,000000,110.9,111.475,107.15,108.231,1332474.5246809,0
+AAP.US,D,20180201,000000,107.542,109.934,107.159,108.498,819201.63734984,0
+AAP.US,D,20180202,000000,107.246,108.413,104.681,105.437,1180655.5588171,0
+AAP.US,D,20180205,000000,104.604,106.385,101.6,101.648,1376798.5143568,0
+AAP.US,D,20180206,000000,100.183,104.662,98.7494,103.819,1341112.1219334,0
+AAP.US,D,20180207,000000,103.723,106.02,101.686,101.714,2338486.5412286,0
+AAP.US,D,20180208,000000,101.714,106.738,101.111,101.427,1675063.6829294,0
+AAP.US,D,20180209,000000,102.136,102.193,95.6098,100.958,1705364.771222,0
+AAP.US,D,20180212,000000,101.591,102.507,99.9725,101.284,1276885.6032707,0
+AAP.US,D,20180213,000000,100.987,101.772,98.0305,98.27,1489789.5732972,0
+AAP.US,D,20180214,000000,97.6098,101.782,97.4092,100.852,1196138.4388287,0
+AAP.US,D,20180215,000000,101.046,102.031,99.522,100.633,884624.77414363,0
+AAP.US,D,20180216,000000,100.576,101.15,97.8688,99.5151,1023275.7151579,0
+AAP.US,D,20180220,000000,99.3606,100.279,95.9735,97.4657,2559836.858623,0
+AAP.US,D,20180221,000000,108.201,110.375,104.776,105.494,5992586.2648428,0
+AAP.US,D,20180222,000000,106.508,106.881,101.952,102.231,1582261.5052621,0
+AAP.US,D,20180223,000000,102.843,108.308,102.778,107.618,1625538.323438,0
+AAP.US,D,20180226,000000,107.781,108.93,103.713,106.269,1523590.6389883,0
+AAP.US,D,20180227,000000,104.805,105.418,100.738,101.591,2336029.5550047,0
+AAP.US,D,20180228,000000,102.422,107.428,101.475,105.724,2055427.3061131,0
+AAP.US,D,20180301,000000,105.714,109.073,104.968,108.71,2229241.0538008,0
+AAP.US,D,20180302,000000,107.924,108.04,104.671,107.389,1580287.346616,0
+AAP.US,D,20180305,000000,106.834,108.747,106.527,107.656,1176517.0367217,0
+AAP.US,D,20180306,000000,107.82,110.126,106.537,109.724,1084813.2395399,0
+AAP.US,D,20180307,000000,108.633,109.476,107.13,108.02,765924.43585768,0
+AAP.US,D,20180308,000000,108.537,108.537,105.982,107.092,726545.77106971,0
+AAP.US,D,20180309,000000,107.733,110.03,105.849,109.962,1176302.7950476,0
+AAP.US,D,20180312,000000,109.704,110.326,108.431,109.571,868053.96446004,0
+AAP.US,D,20180313,000000,109.857,111.12,108.47,110.087,1018699.3039821,0
+AAP.US,D,20180314,000000,110.24,110.91,107.83,108.298,737015.39590639,0
+AAP.US,D,20180315,000000,108.738,109.494,106.853,108.336,727298.22963255,0
+AAP.US,D,20180316,000000,108.173,108.996,107.102,107.896,1463963.5232909,0
+AAP.US,D,20180319,000000,108.04,108.756,106.126,107.197,878771.27357365,0
+AAP.US,D,20180320,000000,107.685,107.944,105.255,105.724,687470.17986957,0
+AAP.US,D,20180321,000000,106.087,107.59,105.714,106.642,745399.03839388,0
+AAP.US,D,20180322,000000,105.562,106.604,103.342,103.418,1126125.3048016,0
+AAP.US,D,20180323,000000,104.069,104.863,102.146,102.603,1173090.2150168,0
+AAP.US,D,20180326,000000,104.145,106.537,103.581,106.249,1089810.8184945,0
+AAP.US,D,20180327,000000,106.069,108.71,104.891,106.479,1515479.7627299,0
+AAP.US,D,20180328,000000,106.729,110.537,105.618,107.359,1131631.8383676,0
+AAP.US,D,20180329,000000,107.695,110.355,106.844,109.734,843460.06535031,0
+AAP.US,D,20180402,000000,109.781,110.317,102.308,103.628,1708225.1588421,0
+AAP.US,D,20180403,000000,104.155,105.446,100.842,103.61,1625045.0450468,0
+AAP.US,D,20180404,000000,101.917,106.451,101.666,105.982,920256.82233752,0
+AAP.US,D,20180405,000000,106.9,108.136,105.111,107.733,944057.50471227,0
+AAP.US,D,20180406,000000,107.044,107.724,102.537,103.61,1394853.3395393,0
+AAP.US,D,20180409,000000,104.556,106.365,102.002,102.155,896057.96397327,0
+AAP.US,D,20180410,000000,102.892,104.318,101.387,103.819,1001201.5071523,0
+AAP.US,D,20180411,000000,102.911,103.983,101.962,102.691,623944.91078423,0
+AAP.US,D,20180412,000000,103.178,104.231,102.164,102.365,919286.98685654,0
+AAP.US,D,20180413,000000,102.892,104.059,97.5514,98.6816,1653327.0361957,0
+AAP.US,D,20180416,000000,98.9767,100.001,97.1985,98.5369,1049509.3468859,0
+AAP.US,D,20180417,000000,100.662,101.772,98.835,100.166,1355005.433231,0
+AAP.US,D,20180418,000000,100.748,101.571,98.6342,99.4098,1408264.8683404,0
+AAP.US,D,20180419,000000,99.5515,100.175,95.8011,97.3511,1638191.1231882,0
+AAP.US,D,20180420,000000,97.4462,98.5369,95.2462,96.0596,1149988.6920567,0
+AAP.US,D,20180423,000000,95.5811,97.754,94.5486,97.676,1112183.9197626,0
+AAP.US,D,20180424,000000,97.9058,99.82,97.3703,98.9767,1256225.3903145,0
+AAP.US,D,20180425,000000,98.8715,101.178,98.529,99.8101,1114131.9513753,0
+AAP.US,D,20180426,000000,103.713,106.585,101.907,104.786,1806750.2019123,0
+AAP.US,D,20180427,000000,104.758,107.924,104.288,107.695,1251662.565196,0
+AAP.US,D,20180430,000000,107.801,107.992,105.428,105.953,1142281.2171943,0
+AAP.US,D,20180501,000000,105.428,107.102,104.7,106.996,871679.35161901,0
+AAP.US,D,20180502,000000,106.94,108.375,105.369,107.284,1202334.7260772,0
+AAP.US,D,20180503,000000,106.996,107.924,106.04,106.873,768766.01201367,0
+AAP.US,D,20180504,000000,106.47,108.977,105.408,107.982,929962.49271664,0
+AAP.US,D,20180507,000000,108.288,108.756,106.556,107.505,726511.28338558,0
+AAP.US,D,20180508,000000,109.962,110.117,107.666,108.106,1172051.4041676,0
+AAP.US,D,20180509,000000,108.173,109.369,103.562,109.226,1594969.6943231,0
+AAP.US,D,20180510,000000,109.476,109.762,108.088,109.456,642103.19901913,0
+AAP.US,D,20180511,000000,109.532,113.216,108.843,111.034,1463445.1629476,0
+AAP.US,D,20180514,000000,110.976,112.834,110.384,112.556,1014593.1794079,0
+AAP.US,D,20180515,000000,112.279,112.402,109.944,111.015,948913.99768651,0
+AAP.US,D,20180516,000000,111.665,112.45,109.829,110.173,923945.95945803,0
+AAP.US,D,20180517,000000,110.279,111.618,109.311,110.891,1139551.4647415,0
+AAP.US,D,20180518,000000,110.489,110.958,109.436,109.542,1174249.2102198,0
+AAP.US,D,20180521,000000,109.618,110.747,107.733,110.289,1602001.0015603,0
+AAP.US,D,20180522,000000,114.346,116.537,105.199,106.776,4256595.3850325,0
+AAP.US,D,20180523,000000,107.207,114.422,107.044,114.076,2122581.0976014,0
+AAP.US,D,20180524,000000,114.135,116.642,111.973,115.867,1372153.1278126,0
+AAP.US,D,20180525,000000,115.417,116.872,115.159,115.618,1267348.1909869,0
+AAP.US,D,20180529,000000,115.111,115.695,113.895,114.737,1256745.8408204,0
+AAP.US,D,20180530,000000,114.776,119.073,114.317,118.958,1322137.625174,0
+AAP.US,D,20180531,000000,118.795,119.77,116.642,119.034,1658470.9265377,0
+AAP.US,D,20180601,000000,119.234,120.018,117.789,118.795,1072708.0624104,0
+AAP.US,D,20180604,000000,119.378,122.171,119.378,120.25,1089572.5399496,0
+AAP.US,D,20180605,000000,120.114,121.12,119.609,120.269,951939.50815789,0
+AAP.US,D,20180606,000000,120.42,121.703,119.828,120.87,1267365.9573696,0
+AAP.US,D,20180607,000000,121.254,122.171,120.01,120.364,1627063.097109,0
+AAP.US,D,20180608,000000,120.25,122.822,118.958,121.915,933135.35965656,0
+AAP.US,D,20180611,000000,122.421,123.291,121.57,122.88,945933.42571265,0
+AAP.US,D,20180612,000000,123.712,124.727,122.966,123.702,958946.7785242,0
+AAP.US,D,20180613,000000,123.464,123.646,121.703,122.831,832984.17002563,0
+AAP.US,D,20180614,000000,123.369,124.028,122.736,123.57,881700.636562,0
+AAP.US,D,20180615,000000,123.56,127.128,123.149,126.967,1785569.53845,0
+AAP.US,D,20180618,000000,126.018,128.114,125.732,127.98,1328604.5884891,0
+AAP.US,D,20180619,000000,126.737,128.851,126.267,128.038,1065274.3988584,0
+AAP.US,D,20180620,000000,128.879,129.818,127.254,128.843,917772.66399884,0
+AAP.US,D,20180621,000000,128.843,129.76,127.627,129.215,846364.34638656,0
+AAP.US,D,20180622,000000,132.813,132.813,127.637,128.603,1520258.9196851,0
+AAP.US,D,20180625,000000,127.76,127.809,125.216,127.128,989026.30957321,0
+AAP.US,D,20180626,000000,127.358,128.909,126.373,126.938,805137.97779433,0
+AAP.US,D,20180627,000000,126.986,127.522,124.106,124.451,1214205.8049872,0
+AAP.US,D,20180628,000000,124.277,126.115,123.474,125.128,1122764.323221,0
+AAP.US,D,20180629,000000,125.771,127.693,125.272,125.666,783182.90906117,0
+AAP.US,D,20180702,000000,125.024,125.177,123.55,124.737,715411.47450256,0
+AAP.US,D,20180703,000000,126.086,126.545,124.47,125.033,366721.13140714,0
+AAP.US,D,20180705,000000,125.435,125.857,124.096,125.818,1033438.0860814,0
+AAP.US,D,20180706,000000,127.082,127.818,125.962,127.033,960469.46203259,0
+AAP.US,D,20180709,000000,127.425,131.099,127.312,130.535,1026841.5326807,0
+AAP.US,D,20180710,000000,130.525,131.415,129.119,130.249,1040268.7377018,0
+AAP.US,D,20180711,000000,129.511,129.511,126.297,128.823,767105.37776877,0
+AAP.US,D,20180712,000000,130.019,130.478,127.989,128.544,476459.89722612,0
+AAP.US,D,20180713,000000,129.033,131.215,128.67,129.071,901711.85400783,0
+AAP.US,D,20180716,000000,129.378,130.143,128.765,129.378,545448.85154264,0
+AAP.US,D,20180717,000000,128.889,130.832,128.889,129.933,873791.4610016,0
+AAP.US,D,20180718,000000,129.847,130.43,128.833,129.645,740546.72574499,0
+AAP.US,D,20180719,000000,129.54,133.07,129.158,132.765,1213453.3464244,0
+AAP.US,D,20180720,000000,132.296,132.831,131.244,132.123,632589.82360605,0
+AAP.US,D,20180723,000000,131.636,134.468,131.636,133.961,740892.64766761,0
+AAP.US,D,20180724,000000,134.381,134.421,129.158,129.664,864341.8355501,0
+AAP.US,D,20180725,000000,129.119,130.249,128.43,130.085,857504.91344175,0
+AAP.US,D,20180726,000000,130.584,133.176,129.97,131.29,837733.01962213,0
+AAP.US,D,20180727,000000,131.884,132.555,129.148,129.54,399855.43520497,0
+AAP.US,D,20180730,000000,129.54,130.937,129.301,130.277,462318.90165166,0
+AAP.US,D,20180731,000000,130.458,131.482,129.493,130.774,500024.39121866,0
+AAP.US,D,20180801,000000,130.125,130.976,129.368,129.454,583374.85327181,0
+AAP.US,D,20180802,000000,129.119,133.061,129.119,132.671,706252.3816628,0
+AAP.US,D,20180803,000000,133.578,134.89,132.458,133.981,577704.24193584,0
+AAP.US,D,20180806,000000,134.754,135.042,132.88,134.381,733696.21757925,0
+AAP.US,D,20180807,000000,134.641,135.501,133.655,134.429,1015404.1625257,0
+AAP.US,D,20180808,000000,134.583,135.894,134.381,135.577,573281.45771655,0
+AAP.US,D,20180809,000000,136.037,137.693,135.607,136.861,824335.07687846,0
+AAP.US,D,20180810,000000,135.97,136.956,134.401,135.539,1086726.7834683,0
+AAP.US,D,20180813,000000,136.114,136.889,133.808,134.133,1519738.4691791,0
+AAP.US,D,20180814,000000,141.988,147.701,141.07,144.592,4845796.5667595,0
+AAP.US,D,20180815,000000,146.324,146.995,144.114,146.37,1623090.7429461,0
+AAP.US,D,20180816,000000,146.764,148.746,146.764,147.691,1528892.3366123,0
+AAP.US,D,20180817,000000,147.846,148.315,147.241,147.902,1043085.2319057,0
+AAP.US,D,20180820,000000,148.562,149.327,148.171,148.946,1078971.2348645,0
+AAP.US,D,20180821,000000,149.301,149.768,147.567,148.305,1289099.4688594,0
+AAP.US,D,20180822,000000,148.658,150.007,148.447,148.84,868625.62395152,0
+AAP.US,D,20180823,000000,149.337,151.299,149.051,151.204,962478.10836282,0
+AAP.US,D,20180824,000000,151.098,152.879,150.543,152.228,787484.46384533,0
+AAP.US,D,20180827,000000,152.698,152.811,149.892,150.017,1149166.2130442,0
+AAP.US,D,20180828,000000,150.237,150.868,148.171,150.132,1184243.3230481,0
+AAP.US,D,20180829,000000,150.352,152.123,149.213,151.492,826103.35450111,0
+AAP.US,D,20180830,000000,151.357,151.577,149.242,149.855,989478.82979226,0
+AAP.US,D,20180831,000000,149.538,152.208,149.538,151.932,1037370.7271535,0
+AAP.US,D,20180904,000000,152.371,157.05,152.094,156.954,1481119.5785234,0
+AAP.US,D,20180905,000000,156.888,158.276,154.467,154.64,1099504.9929789,0
+AAP.US,D,20180906,000000,154.849,156.869,154.428,154.849,837546.99514409,0
+AAP.US,D,20180907,000000,154.859,156.706,154.724,154.907,824174.13435252,0
+AAP.US,D,20180910,000000,156.016,156.591,153.863,154.571,982818.52642989,0
+AAP.US,D,20180911,000000,154.571,155.969,154.333,154.869,797440.95374542,0
+AAP.US,D,20180912,000000,154.773,156.228,154.008,154.734,1209012.7958225,0
+AAP.US,D,20180913,000000,154.734,155.576,153.078,154.408,902570.91086706,0
+AAP.US,D,20180914,000000,154.59,155.51,152.992,153.213,1075276.8723373,0
+AAP.US,D,20180917,000000,155.118,157.213,151.156,151.433,1180695.271908,0
+AAP.US,D,20180918,000000,147.931,155.395,147.232,155.25,1374015.4627557,0
+AAP.US,D,20180919,000000,155.51,157.424,154.963,157.06,1199055.260841,0
+AAP.US,D,20180920,000000,157.624,158.189,154.705,157.07,949858.7512154,0
+AAP.US,D,20180921,000000,158.246,158.715,155.815,156.046,1732859.8161239,0
+AAP.US,D,20180924,000000,155.356,156.102,154.705,155.309,966009.43820141,0
+AAP.US,D,20180925,000000,155.644,156.036,153.548,154.993,746743.0129936,0
+AAP.US,D,20180926,000000,155.557,158.111,154.113,156.869,814167.48054825,0
+AAP.US,D,20180927,000000,156.954,158.342,156.714,157.289,798493.35065203,0
+AAP.US,D,20180928,000000,157.221,158.447,155.481,155.94,1413729.5986528,0
+AAP.US,D,20181001,000000,156.581,158.083,155.805,157.116,638640.8445488,0
+AAP.US,D,20181002,000000,157.92,158.534,155.673,156.007,884395.90133078,0
+AAP.US,D,20181003,000000,156.265,156.485,154.897,155.26,577997.9097916,0
+AAP.US,D,20181004,000000,155.356,155.356,152.945,153.52,830643.18783016,0
+AAP.US,D,20181005,000000,153.444,155.118,152.237,153.634,1013365.2088367,0
+AAP.US,D,20181008,000000,153.223,156.706,153.223,155.969,847086.4975906,0
+AAP.US,D,20181009,000000,155.882,158.868,155.787,156.466,917982.72534764,0
+AAP.US,D,20181010,000000,156.561,157.166,150.888,151.174,1076572.7731955,0
+AAP.US,D,20181011,000000,150.888,153.348,148.772,149.185,1452333.85817,0
+AAP.US,D,20181012,000000,151.568,153.739,150.639,152.983,1183838.8765703,0
+AAP.US,D,20181015,000000,152.869,156.265,152.658,154.63,696119.27301673,0
+AAP.US,D,20181016,000000,158.141,158.141,151.759,155.979,1152601.3953998,0
+AAP.US,D,20181017,000000,154.514,155.452,142.678,147.836,2123797.572278,0
+AAP.US,D,20181018,000000,147.959,151.012,146.84,150.276,1504324.564536,0
+AAP.US,D,20181019,000000,151.299,154.475,150.438,152.256,1517776.8515092,0
+AAP.US,D,20181022,000000,152.314,153.462,151.003,152.668,1539242.8221765,0
+AAP.US,D,20181023,000000,150.476,153.002,149.521,151.932,1120216.4149207,0
+AAP.US,D,20181024,000000,151.492,154.715,147.146,147.462,1530900.9829426,0
+AAP.US,D,20181025,000000,147.672,152.333,145.569,151.174,1457739.0188462,0
+AAP.US,D,20181026,000000,149.816,153.338,148.42,152.457,1801187.2339539,0
+AAP.US,D,20181029,000000,154.428,156.121,150.927,152.753,1756649.002604,0
+AAP.US,D,20181030,000000,153.022,153.434,151.184,152.839,1101026.631406,0
+AAP.US,D,20181031,000000,153.873,153.873,147.911,147.997,1888580.0706197,0
+AAP.US,D,20181101,000000,148.181,152.274,146.486,151.5,1099328.374233,0
+AAP.US,D,20181102,000000,152.889,153.5,151.701,152.869,1175770.8486468,0
+AAP.US,D,20181105,000000,153.098,153.893,151.29,152.974,1350043.3870416,0
+AAP.US,D,20181106,000000,154.314,156.37,153.5,155.73,1172130.8303492,0
+AAP.US,D,20181107,000000,156.753,158.007,154.773,157.959,959263.4381694,0
+AAP.US,D,20181108,000000,157.605,160.897,156.983,159.74,1461812.7458989,0
+AAP.US,D,20181109,000000,159.93,161.843,158.131,158.581,1297824.8529441,0
+AAP.US,D,20181112,000000,157.786,158.322,153.969,154.753,1643472.9642666,0
+AAP.US,D,20181113,000000,170.522,171.843,164.437,171.125,3953710.9569492,0
+AAP.US,D,20181114,000000,172.312,172.455,164.532,164.599,1950421.7136707,0
+AAP.US,D,20181115,000000,163.863,167.143,161.93,165.872,1108210.5205183,0
+AAP.US,D,20181116,000000,164.475,166.273,163.059,166.016,945657.5242396,0
+AAP.US,D,20181119,000000,165.967,169.05,163.881,164.667,924798.74582924,0
+AAP.US,D,20181120,000000,161.232,164.59,158.524,158.897,962788.49751998,0
+AAP.US,D,20181121,000000,158.868,163.136,158.791,161.806,964661.28327634,0
+AAP.US,D,20181123,000000,160.905,165.385,160.868,164.189,351601.93970101,0
+AAP.US,D,20181126,000000,165.738,167.461,163.901,164.637,711166.3541106,0
+AAP.US,D,20181127,000000,163.642,168.064,163.604,166.073,757431.05982975,0
+AAP.US,D,20181128,000000,165.69,167.479,164.847,165.777,1172951.2191988,0
+AAP.US,D,20181129,000000,164.811,165.987,164.283,164.59,807257.4027463,0
+AAP.US,D,20181130,000000,164.695,165.738,162.121,164.627,1510830.1958604,0
+AAP.US,D,20181203,000000,165.795,166.542,161.978,164.802,966351.17979869,0
+AAP.US,D,20181204,000000,166.848,168.359,162.695,165.069,1672624.4630883,0
+AAP.US,D,20181206,000000,163.326,163.977,158.189,162.83,1324073.1158107,0
+AAP.US,D,20181207,000000,161.757,164.207,155.049,155.25,822325.38546691,0
+AAP.US,D,20181210,000000,155.461,155.471,151.403,153.949,1588034.5345691,0
+AAP.US,D,20181211,000000,155.337,156.466,152.879,153.605,929570.58721517,0
+AAP.US,D,20181212,000000,154.649,156.437,153.903,154.677,1577160.4632549,0
+AAP.US,D,20181213,000000,154.524,155.624,152.992,154.055,1088254.6923835,0
+AAP.US,D,20181214,000000,153.146,155.988,151.386,151.759,1045517.1361775,0
+AAP.US,D,20181217,000000,150.639,150.752,146.515,147.136,1321003.7119231,0
+AAP.US,D,20181218,000000,148.217,150.907,146.237,146.601,1416746.7484736,0
+AAP.US,D,20181219,000000,147.021,148.668,143.978,144.629,1267561.3875797,0
+AAP.US,D,20181220,000000,143.903,144.715,139.606,141.31,1947597.9038974,0
+AAP.US,D,20181221,000000,140.468,144.477,139.319,140.314,2020890.5031608,0
+AAP.US,D,20181224,000000,139.961,140.87,137.482,138.008,700421.87288223,0
+AAP.US,D,20181226,000000,138.764,143.759,138.113,143.664,1038695.8902892,0
+AAP.US,D,20181227,000000,142.19,143.423,138.64,143.348,1212221.1955277,0
+AAP.US,D,20181228,000000,143.95,145.798,142.382,144.064,1089282.0073379,0
+AAP.US,D,20181231,000000,144.619,146.151,143.635,145.94,811938.32205588,0
+AAP.US,D,20190102,000000,144.725,148.199,142.552,146.37,1393021.3119551,0
+AAP.US,D,20190103,000000,146.63,152.084,146.209,150.927,1634449.7320008,0
+AAP.US,D,20190104,000000,152.169,152.467,146.859,147.165,1535505.6113145,0
+AAP.US,D,20190107,000000,149.855,151.614,145.348,149.337,2253370.9367969,0
+AAP.US,D,20190108,000000,150.162,151.022,145.682,148.295,1731498.0751414,0
+AAP.US,D,20190109,000000,150.762,153.653,149.423,152.4,1542883.8855555,0
+AAP.US,D,20190110,000000,151.098,153.137,148.983,152.992,1078008.714953,0
+AAP.US,D,20190111,000000,152.477,154.237,147.586,147.74,1402280.7326032,0
+AAP.US,D,20190114,000000,146.256,147.806,145.224,147.08,1411022.8379894,0
+AAP.US,D,20190115,000000,146.995,150.438,146.476,148.524,1104581.9981155,0
+AAP.US,D,20190116,000000,149.107,150.553,147.376,150.533,1249538.9599187,0
+AAP.US,D,20190117,000000,150.142,155.145,149.682,154.103,1570092.5781711,0
+AAP.US,D,20190118,000000,154.963,156.419,151.701,155.327,1917734.7046852,0
+AAP.US,D,20190122,000000,154.448,156.084,150.391,152.142,1493645.9234319,0
+AAP.US,D,20190123,000000,152.054,154.399,150.303,152.314,1303306.304558,0
+AAP.US,D,20190124,000000,152.467,152.897,144.238,144.859,1400546.9426648,0
+AAP.US,D,20190125,000000,145.348,145.348,139.242,141.98,1943021.4927215,0
+AAP.US,D,20190128,000000,140.545,143.682,139.071,143.509,1415201.0731757,0
+AAP.US,D,20190129,000000,142.85,144.055,140.639,143.998,1161298.5622886,0
+AAP.US,D,20190130,000000,144.755,148.467,144.2,147.386,1096868.2527651,0
+AAP.US,D,20190131,000000,146.782,148.381,144.372,147.54,1711940.422996,0
+AAP.US,D,20190201,000000,148.181,149.855,146.907,147.386,1015960.1457971,0
+AAP.US,D,20190204,000000,147.931,149.797,146.228,149.538,718215.42773042,0
+AAP.US,D,20190205,000000,150.486,151.051,147.931,149.642,1006279.55737,0
+AAP.US,D,20190206,000000,149.567,149.96,145.224,145.72,1308204.6007859,0
+AAP.US,D,20190207,000000,148.275,151.317,146.449,151.194,1484660.314094,0
+AAP.US,D,20190208,000000,150.142,151.653,149.318,150.505,799238.4936455,0
+AAP.US,D,20190211,000000,150.533,153.233,150.533,153.05,989988.82948484,0
+AAP.US,D,20190212,000000,153.72,156.199,153.356,155.595,1364255.448147,0
+AAP.US,D,20190213,000000,156.323,157.166,153.5,154.275,1192030.2240919,0
+AAP.US,D,20190214,000000,153.769,157.318,152.237,156.38,776909.28579361,0
+AAP.US,D,20190215,000000,157.395,158.322,155.385,157.547,1488644.1641517,0
+AAP.US,D,20190219,000000,157.491,165.605,154.237,154.888,3635443.9766628,0
+AAP.US,D,20190220,000000,153.844,154.782,150.677,153.844,2147533.4596099,0
+AAP.US,D,20190221,000000,154.035,154.035,148.467,149.501,1744064.1331406,0
+AAP.US,D,20190222,000000,149.501,150.036,147.261,149.652,1249569.2672775,0
+AAP.US,D,20190225,000000,150.717,151.377,144.689,146.181,1928445.7433107,0
+AAP.US,D,20190226,000000,151.068,153.683,149.662,150.993,2279582.6218167,0
+AAP.US,D,20190227,000000,150.677,150.858,145.214,146.686,1240722.6537576,0
+AAP.US,D,20190228,000000,145.243,151.797,145.243,149.941,1853327.3869511,0
+AAP.US,D,20190301,000000,150.381,151.307,146.496,148.85,1508807.9634727,0
+AAP.US,D,20190304,000000,150.075,150.075,145.434,146.782,1237865.4013815,0
+AAP.US,D,20190305,000000,146.889,148.113,145.769,145.807,931290.7910963,0
+AAP.US,D,20190306,000000,146.285,147.472,144.965,146.42,1152399.6947017,0
+AAP.US,D,20190307,000000,145.596,145.807,142.716,142.831,1015040.4742203,0
+AAP.US,D,20190308,000000,141.625,141.951,139.472,140.659,1228117.9277489,0
+AAP.US,D,20190311,000000,141.109,144.372,140.947,144.064,1130574.2160544,0
+AAP.US,D,20190312,000000,144.219,144.219,141.673,143.519,940891.95334171,0
+AAP.US,D,20190313,000000,143.874,144.4,142.525,143.358,876591.23390412,0
+AAP.US,D,20190314,000000,143.692,143.826,141.807,142.707,737421.93254658,0
+AAP.US,D,20190315,000000,142.382,143.635,139.97,143.491,1849546.282673,0
+AAP.US,D,20190318,000000,143.845,151.022,143.711,149.748,2283298.9310519,0
+AAP.US,D,20190319,000000,149.626,152.859,149.366,151.472,1480023.2882006,0
+AAP.US,D,20190320,000000,152.477,153.49,150.677,152.16,944399.24630956,0
+AAP.US,D,20190321,000000,151.912,156.84,151.912,156.744,932653.57716009,0
+AAP.US,D,20190322,000000,156.056,156.285,152.724,152.829,1015680.0639987,0
+AAP.US,D,20190325,000000,153.434,156.63,152.333,155.547,907245.55968863,0
+AAP.US,D,20190326,000000,155.614,156.581,153.72,155.998,1037369.6820721,0
+AAP.US,D,20190327,000000,155.72,157.337,154.524,154.705,1077480.9488776,0
+AAP.US,D,20190328,000000,155.108,156.601,154.494,156.447,693991.48741407,0
+AAP.US,D,20190329,000000,157.51,159.059,156.305,158.102,2002188.7726305,0
+AAP.US,D,20190401,000000,160.159,161.47,158.648,160.963,1032745.1971548,0
+AAP.US,D,20190402,000000,160.878,161.251,158.466,160.687,723288.25254148,0
+AAP.US,D,20190403,000000,161.385,162.054,158.916,159.175,913851.51882144,0
+AAP.US,D,20190404,000000,159.586,161.691,159.069,161.308,1309269.5386684,0
+AAP.US,D,20190405,000000,161.595,163.94,161.595,163.891,799571.87459208,0
+AAP.US,D,20190408,000000,162.973,165.06,161.146,164.637,895546.91919934,0
+AAP.US,D,20190409,000000,164.006,164.762,162.543,162.849,664698.90261202,0
+AAP.US,D,20190410,000000,163.814,165.825,161.538,165.767,1164442.1669509,0
+AAP.US,D,20190411,000000,165.633,167.824,164.924,167.768,760816.07828114,0
+AAP.US,D,20190412,000000,167.768,168.551,166.628,166.963,995187.06405637,0
+AAP.US,D,20190415,000000,167.374,168.533,165.977,168.208,985059.18081698,0
+AAP.US,D,20190416,000000,169.25,169.25,166.408,166.819,730106.36318577,0
+AAP.US,D,20190417,000000,166.819,166.915,163.786,163.921,799816.423625,0
+AAP.US,D,20190418,000000,163.682,164.207,161.404,162.608,1105942.6940165,0
+AAP.US,D,20190422,000000,161.729,162.6,157.356,157.691,947899.22370804,0
+AAP.US,D,20190423,000000,158.61,161.04,157.843,159.873,997687.94369644,0
+AAP.US,D,20190424,000000,160.637,161.241,159.241,159.337,987847.4578248,0
+AAP.US,D,20190425,000000,157.424,159.059,153.778,158.208,1364531.3496201,0
+AAP.US,D,20190426,000000,157.892,158.285,155.901,157.777,744988.32142835,0
+AAP.US,D,20190429,000000,157.556,158.141,154.475,154.59,874763.38664525,0
+AAP.US,D,20190430,000000,155.195,156.409,153.194,154.198,940774.90423194,0
+AAP.US,D,20190501,000000,154.016,154.494,151.769,151.912,995771.2645239,0
+AAP.US,D,20190502,000000,152.123,155.002,151.413,154.6,1245290.7042827,0
+AAP.US,D,20190503,000000,154.859,155.175,151.307,151.386,819978.13278342,0
+AAP.US,D,20190506,000000,149.318,151.663,148.171,150.197,1314375.8060823,0
+AAP.US,D,20190507,000000,149.347,150.735,148.007,148.946,1153549.2841726,0
+AAP.US,D,20190508,000000,148.447,148.746,146.246,147.051,632260.62298482,0
+AAP.US,D,20190509,000000,145.875,148.342,144.793,148.227,953051.47470072,0
+AAP.US,D,20190510,000000,147.635,147.635,143.223,146.601,877248.59006526,0
+AAP.US,D,20190513,000000,143.817,144.629,142.219,144.037,1505110.4657015,0
+AAP.US,D,20190514,000000,143.299,145.462,141.912,144.4,1311657.549524,0
+AAP.US,D,20190515,000000,143.549,144.592,142.066,144.477,844546.94994106,0
+AAP.US,D,20190516,000000,144.449,147.089,142.878,145.835,1363965.9606166,0
+AAP.US,D,20190517,000000,144.563,148.027,144.323,146.476,1236385.5662078,0
+AAP.US,D,20190520,000000,145.903,148.506,145.759,147.061,1849467.9015727,0
+AAP.US,D,20190521,000000,147.424,149.941,145.234,149.548,1964481.1929007,0
+AAP.US,D,20190522,000000,153.614,158.524,152.619,154.169,3892167.1620793,0
+AAP.US,D,20190523,000000,153.51,154.81,146.985,148.151,2804668.0635028,0
+AAP.US,D,20190524,000000,148.075,148.706,144.141,146.571,2295125.0714643,0
+AAP.US,D,20190528,000000,146.678,147.644,143.29,143.29,1302437.8419668,0
+AAP.US,D,20190529,000000,142.936,144.696,140.525,144.429,1796169.7984538,0
+AAP.US,D,20190530,000000,145.367,148.869,145.041,147.768,1165141.3263655,0
+AAP.US,D,20190531,000000,144.629,145.224,143.137,143.692,1604202.9879377,0
+AAP.US,D,20190603,000000,143.147,143.223,140.765,141.988,1191006.0443813,0
+AAP.US,D,20190604,000000,143.29,144.468,142.552,143.329,1087573.2993515,0
+AAP.US,D,20190605,000000,143.932,144.649,141.492,143.329,1178975.0680268,0
+AAP.US,D,20190606,000000,143.358,144.064,142.228,143.606,991854.29967185,0
+AAP.US,D,20190607,000000,143.788,145.692,143.299,144.018,715454.32283739,0
+AAP.US,D,20190610,000000,144.965,146.228,141.052,142.323,1129255.3234068,0
+AAP.US,D,20190611,000000,142.552,142.621,139.358,141.09,1584789.5570169,0
+AAP.US,D,20190612,000000,141.013,141.529,138.162,139.559,859156.14195462,0
+AAP.US,D,20190613,000000,139.674,141.548,139.242,139.626,878871.60138202,0
+AAP.US,D,20190614,000000,139.702,141.529,139.349,140.745,829577.20486615,0
+AAP.US,D,20190617,000000,141.387,142.611,140.611,140.688,748863.48302691,0
+AAP.US,D,20190618,000000,141.406,143.739,141.213,143.539,1288732.6453099,0
+AAP.US,D,20190619,000000,143.578,143.739,141.042,142.562,1178473.428985,0
+AAP.US,D,20190620,000000,143.117,143.701,140.295,142.143,943091.84955665,0
+AAP.US,D,20190621,000000,142.467,142.927,140.765,142.113,1136608.5156957,0
+AAP.US,D,20190624,000000,142.688,142.688,140.668,141.281,1222858.0333785,0
+AAP.US,D,20190625,000000,141.827,144.888,140.907,143.29,1452138.4279599,0
+AAP.US,D,20190626,000000,142.544,142.744,138.381,139.061,1334637.843049,0
+AAP.US,D,20190627,000000,139.203,141.912,138.353,140.716,1109381.0116161,0
+AAP.US,D,20190628,000000,140.965,143.243,140.419,142.945,1024346.9235286,0
+AAP.US,D,20190701,000000,144.419,146.945,144.285,145.234,1244824.5980063,0
+AAP.US,D,20190702,000000,145.625,148.84,144.974,148.191,1502983.7251801,0
+AAP.US,D,20190703,000000,147.931,149.911,147.146,148.976,634430.21184095,0
+AAP.US,D,20190705,000000,148.506,149.327,147.691,148.966,651670.91866174,0
+AAP.US,D,20190708,000000,148.946,151.403,146.63,146.696,1712447.2874445,0
+AAP.US,D,20190709,000000,146.353,147.346,142.85,144.219,1122055.7580744,0
+AAP.US,D,20190710,000000,144.304,145.443,143.368,145.089,898857.73687578,0
+AAP.US,D,20190711,000000,144.563,146.114,143.826,144.955,1046229.8816494,0
+AAP.US,D,20190712,000000,144.908,147.567,144.592,147.061,699307.81617672,0
+AAP.US,D,20190715,000000,147.472,147.596,145.27,147.386,525741.75276593,0
+AAP.US,D,20190716,000000,147.338,150.907,147.338,150.036,823339.11436405,0
+AAP.US,D,20190717,000000,149.462,149.702,145.013,146.256,1203396.5287161,0
+AAP.US,D,20190718,000000,143.519,146.62,141.281,146.466,1215004.2471289,0
+AAP.US,D,20190719,000000,146.62,147.195,144.811,145.559,1040764.1062556,0
+AAP.US,D,20190722,000000,145.894,148.534,145.855,147.366,906533.85929795,0
+AAP.US,D,20190723,000000,147.911,148.285,144.074,146.228,964458.53749692,0
+AAP.US,D,20190724,000000,146.228,147.663,145.692,146.995,933188.65880477,0
+AAP.US,D,20190725,000000,145.53,146.716,139.071,139.147,1836432.6020531,0
+AAP.US,D,20190726,000000,139.213,141.721,138.658,141.529,950452.35741496,0
+AAP.US,D,20190729,000000,141.243,142.285,139.99,141.922,843791.35613422,0
+AAP.US,D,20190730,000000,140.792,143.433,139.961,140.792,943770.10734452,0
+AAP.US,D,20190731,000000,140.659,141.396,138.851,139.712,1139796.0137743,0
+AAP.US,D,20190801,000000,139.597,142.382,138.861,139.081,1574632.4115,0
+AAP.US,D,20190802,000000,135.205,139.157,135.138,135.205,1307547.2446246,0
+AAP.US,D,20190805,000000,132.584,132.994,129.818,132.774,1730302.5020916,0
+AAP.US,D,20190806,000000,132.716,135.52,131.349,135.071,1718643.5746931,0
+AAP.US,D,20190807,000000,133.932,134.764,131.894,133.588,1643156.3046215,0
+AAP.US,D,20190808,000000,134.401,135.97,133.635,133.951,1392881.2710558,0
+AAP.US,D,20190809,000000,134.057,136.267,132.822,133.856,1436833.2117757,0
+AAP.US,D,20190812,000000,132.994,134.813,130.594,131.96,1740966.512057,0
+AAP.US,D,20190813,000000,121.311,133.607,120.65,131.913,6374408.8215734,0
+AAP.US,D,20190814,000000,128.209,130.258,125.607,126.593,2614151.825883,0
+AAP.US,D,20190815,000000,127.254,128.238,125.627,127.532,2113877.6602247,0
+AAP.US,D,20190816,000000,127.75,129.569,126.527,126.689,1377774.6203257,0
+AAP.US,D,20190819,000000,127.999,128.218,125.416,126.459,1388530.5974489,0
+AAP.US,D,20190820,000000,126.545,127.857,125.493,125.551,1075291.5034759,0
+AAP.US,D,20190821,000000,126.66,126.832,124.928,126.344,1449849.6998313,0
+AAP.US,D,20190822,000000,126.747,128.507,126.211,127.532,1408876.2409226,0
+AAP.US,D,20190823,000000,126.669,128.172,124.688,125.253,1173057.8174953,0
+AAP.US,D,20190826,000000,125.781,125.857,123.272,125.216,971464.7627819,0
+AAP.US,D,20190827,000000,125.962,127.178,125.091,125.11,805251.89166009,0
+AAP.US,D,20190828,000000,124.546,127.588,123.627,126.832,1941554.198524,0
+AAP.US,D,20190829,000000,128.038,130.525,127.799,128.067,1297972.2094126,0
+AAP.US,D,20190830,000000,128.65,129.694,127.483,127.952,777745.35086341,0
+AAP.US,D,20190903,000000,127.234,130.229,126.842,130.162,1080929.7172905,0
+AAP.US,D,20190904,000000,131.29,131.99,128.468,131.597,1331852.7012853,0
+AAP.US,D,20190905,000000,132.707,136.439,132.697,135.903,830886.69178173,0
+AAP.US,D,20190906,000000,136.219,136.937,135.683,136.525,882152.11169968,0
+AAP.US,D,20190909,000000,136.707,137.07,135.004,136.726,1121262.5413395,0
+AAP.US,D,20190910,000000,136.678,144.104,136.123,143.473,1512966.3421137,0
+AAP.US,D,20190911,000000,143.711,147.356,143.453,147.328,1272400.1141713,0
+AAP.US,D,20190912,000000,148.391,148.514,143.826,143.932,1254437.2561464,0
+AAP.US,D,20190913,000000,147.558,147.76,143.616,145.625,1074657.1391043,0
+AAP.US,D,20190916,000000,144.689,146.764,144.41,144.755,975725.55939391,0
+AAP.US,D,20190917,000000,144.161,145.625,142.592,144.755,907833.94048151,0
+AAP.US,D,20190918,000000,144.61,145.032,141.482,142.63,720580.44679663,0
+AAP.US,D,20190919,000000,142.63,143.396,141.3,141.749,768976.07336248,0
+AAP.US,D,20190920,000000,141.874,145.49,141.645,144.458,1138268.1048592,0
+AAP.US,D,20190923,000000,145.251,149.911,144.543,149.587,1348796.6050062,0
+AAP.US,D,20190924,000000,150.743,151.817,147.251,147.72,1362438.0517015,0
+AAP.US,D,20190925,000000,147.72,150.927,147.404,150.553,869089.64006528,0
+AAP.US,D,20190926,000000,150.381,150.381,147.051,148.791,787237.82464974,0
+AAP.US,D,20190927,000000,149.501,150.687,148.86,150.017,573261.60117114,0
+AAP.US,D,20190930,000000,149.978,153.989,149.816,153.452,1068876.7942279,0
+AAP.US,D,20191001,000000,153.634,155.547,152.133,155.214,1171818.3510293,0
+AAP.US,D,20191002,000000,154.265,154.82,150.276,151.204,1051319.427762,0
+AAP.US,D,20191003,000000,150.858,151.041,146.821,148.315,993112.57760191,0
+AAP.US,D,20191004,000000,148.017,149.012,145.875,148.391,808028.67277319,0
+AAP.US,D,20191007,000000,147.606,148.782,145.779,146.831,1303335.5668355,0
+AAP.US,D,20191008,000000,145.3,145.577,142.18,143.184,992128.1109822,0
+AAP.US,D,20191009,000000,143.443,144.161,142.18,143.262,693232.75836322,0
+AAP.US,D,20191010,000000,143.433,145.137,142.716,144.696,789887.10583969,0
+AAP.US,D,20191011,000000,146.161,148.447,146.055,147.099,753779.54563737,0
+AAP.US,D,20191014,000000,146.706,147.73,145.769,145.979,470236.43786274,0
+AAP.US,D,20191015,000000,147.271,149.597,145.825,148.191,669535.53904085,0
+AAP.US,D,20191016,000000,147.711,152.486,147.701,151.003,942263.10005619,0
+AAP.US,D,20191017,000000,150.762,152.829,149.616,151.949,788581.79924945,0
+AAP.US,D,20191018,000000,151.739,152.849,149.117,151.72,692863.84465118,0
+AAP.US,D,20191021,000000,152.668,154.333,152.169,154.035,716928.93260426,0
+AAP.US,D,20191022,000000,154.38,155.175,152.294,153.999,623253.06693897,0
+AAP.US,D,20191023,000000,153.308,154.63,151.492,153.184,757640.07609721,0
+AAP.US,D,20191024,000000,156.285,158.246,154.285,154.763,1351811.6646642,0
+AAP.US,D,20191025,000000,154.467,157.452,153.394,153.605,693170.05348299,0
+AAP.US,D,20191028,000000,153.979,155.844,153.289,154.39,1055101.5771215,0
+AAP.US,D,20191029,000000,154.265,154.869,152.169,152.495,708697.87199199,0
+AAP.US,D,20191030,000000,152.169,153.595,151.051,152.16,777745.35086341,0
+AAP.US,D,20191031,000000,152.037,152.333,149.433,150.743,890950.65147806,0
+AAP.US,D,20191101,000000,151.252,154.324,150.727,152.926,730540.07194072,0
+AAP.US,D,20191104,000000,153.863,155.289,152.714,154.571,779787.43979643,0
+AAP.US,D,20191105,000000,155.576,158.543,154.475,156.007,1317570.6197303,0
+AAP.US,D,20191106,000000,156.007,157.691,154.408,157.461,933662.08065054,0
+AAP.US,D,20191107,000000,158.16,158.992,156.648,157.07,721138.52023073,0
+AAP.US,D,20191108,000000,158.073,158.381,153.825,155.318,1339670.9547693,0
+AAP.US,D,20191111,000000,154.677,159.059,153.969,156.638,1946355.3021874,0
+AAP.US,D,20191112,000000,146.554,148.821,143.166,144.869,4696568.3575309,0
+AAP.US,D,20191113,000000,144.094,147.404,142.658,147.117,1478493.2891229,0
+AAP.US,D,20191114,000000,146.554,146.571,143.826,145.52,951737.80745978,0
+AAP.US,D,20191115,000000,146.42,150.946,146.094,150.917,1168832.5536487,0
+AAP.US,D,20191118,000000,151.098,152.228,149.318,151.872,930014.74678351,0
+AAP.US,D,20191119,000000,151.453,151.817,149.587,150.303,770069.22844124,0
+AAP.US,D,20191120,000000,150.122,150.285,148.181,150.075,780362.23453192,0
+AAP.US,D,20191121,000000,150.447,151.413,146.764,146.889,685360.16064965,0
+AAP.US,D,20191122,000000,146.859,147.616,145.51,146.496,1047197.6269678,0
+AAP.US,D,20191125,000000,146.917,148.907,146.237,147.654,697840.5219792,0
+AAP.US,D,20191126,000000,147.959,147.959,145.596,145.769,1082555.8638513,0
+AAP.US,D,20191127,000000,146.256,149.012,145.989,147.31,872659.63791336,0
+AAP.US,D,20191129,000000,147.012,147.53,145.375,145.759,525030.05237527,0
+AAP.US,D,20191202,000000,146.141,148.045,145.204,145.251,963073.80472504,0
+AAP.US,D,20191203,000000,144.037,144.037,140.927,141.578,1133599.7265257,0
+AAP.US,D,20191204,000000,141.588,142.813,141.042,141.32,3042320.604677,0
+AAP.US,D,20191205,000000,141.835,142.4,140.87,141.29,1727687.7085858,0
+AAP.US,D,20191206,000000,142.219,144.228,140.974,143.453,1944284.9960583,0
+AAP.US,D,20191209,000000,143.1,143.29,139.635,140.639,2051388.0667447,0
+AAP.US,D,20191210,000000,142.113,145.998,141.416,144.898,1628117.5841784,0
+AAP.US,D,20191211,000000,144.619,146.104,142.668,144.649,1018449.5295425,0
+AAP.US,D,20191212,000000,144.362,146.466,144.228,144.85,765582.69426038,0
+AAP.US,D,20191213,000000,144.945,145.224,143.08,143.998,828407.75884976,0
+AAP.US,D,20191216,000000,144.247,144.39,142.323,142.419,710635.45279127,0
+AAP.US,D,20191217,000000,143.032,147.386,142.582,146.581,1014975.6791774,0
+AAP.US,D,20191218,000000,146.696,147.328,145.224,146.62,608883.19855164,0
+AAP.US,D,20191219,000000,146.181,147.061,145.013,145.243,791535.19910855,0
+AAP.US,D,20191220,000000,146.458,147.291,144.879,146.745,1367406.3683788,0
+AAP.US,D,20191223,000000,146.84,148.677,145.645,148.476,736494.94540042,0
+AAP.US,D,20191224,000000,148.601,150.428,148.342,149.032,349297.53535235,0
+AAP.US,D,20191226,000000,148.992,149.501,147.051,147.826,519647.88348838,0
+AAP.US,D,20191227,000000,148.007,148.266,146.64,146.965,524879.56066269,0
+AAP.US,D,20191230,000000,146.965,148.736,146.141,147.681,607053.26113011,0
+AAP.US,D,20191231,000000,147.72,148.782,147.099,148.64,656774.05083157,0
+AAP.US,D,20200102,000000,148.936,149.386,146.237,147.951,979374.98342363,0
+AAP.US,D,20200103,000000,146.659,148.161,145.969,147.959,610852.13179104,0
+AAP.US,D,20200106,000000,146.43,147.472,145.204,145.549,948293.21937219,0
+AAP.US,D,20200107,000000,145.645,146.114,141.442,143.808,1219845.0638831,0
+AAP.US,D,20200108,000000,143.721,144.84,142.133,142.152,889650.57029452,0
+AAP.US,D,20200109,000000,142.726,142.918,139.462,141.874,1268519.727166,0
+AAP.US,D,20200110,000000,142.171,142.477,137.931,138.316,1525747.6868684,0
+AAP.US,D,20200113,000000,134.9,136.439,132.506,134.831,2304208.9184479,0
+AAP.US,D,20200114,000000,135.138,138.381,133.971,138.209,1689787.8338901,0
+AAP.US,D,20200115,000000,138.841,140.621,137.195,139.425,1302353.1903784,0
+AAP.US,D,20200116,000000,139.922,141.1,139.319,141.042,729384.21198172,0
+AAP.US,D,20200117,000000,140.887,141.156,139.559,140.2,880699.44864089,0
+AAP.US,D,20200121,000000,139.807,139.807,137.233,138.306,858957.57650053,0
+AAP.US,D,20200122,000000,138.18,139.203,136.248,137.033,1297473.7056148,0
+AAP.US,D,20200123,000000,135.577,139.339,135.501,138.984,1414135.0902118,0
+AAP.US,D,20200124,000000,139.233,139.233,131.052,131.501,1376000.0722151,0
+AAP.US,D,20200127,000000,129.847,131.482,129.089,129.089,1009874.6371702,0
+AAP.US,D,20200128,000000,129.75,130.143,127.502,128.631,995462.9655294,0
+AAP.US,D,20200129,000000,129.081,130.335,128.172,128.603,984070.53387193,0
+AAP.US,D,20200130,000000,127.108,127.607,123.846,125.551,1097142.0640754,0
+AAP.US,D,20200131,000000,124.68,124.918,122.058,122.296,1379769.6805986,0
+AAP.US,D,20200203,000000,123.264,124.747,122.851,123.139,1092716.1446122,0
+AAP.US,D,20200204,000000,124.461,124.956,122.095,122.115,885924.85532719,0
+AAP.US,D,20200205,000000,123.196,127.76,122.766,127.168,1292271.2907179,0
+AAP.US,D,20200206,000000,127.273,127.473,124.355,124.708,940516.76914163,0
+AAP.US,D,20200207,000000,124.373,124.717,121.703,123.386,964781.46763013,0
+AAP.US,D,20200210,000000,122.69,122.805,120.603,121.292,841247.62815933,0
+AAP.US,D,20200211,000000,121.55,123.301,121.398,122.641,601261.420359,0
+AAP.US,D,20200212,000000,123.351,125.11,123.035,124.661,641189.79793035,0
+AAP.US,D,20200213,000000,124.172,126.383,123.597,124.996,1023234.9569857,0
+AAP.US,D,20200214,000000,125.071,125.071,122.115,124,1209647.1601941,0
+AAP.US,D,20200218,000000,135.664,139.846,130.64,131.626,3104788.2514491,0
+AAP.US,D,20200219,000000,131.339,132.191,127.847,130.048,1094151.0412882,0
+AAP.US,D,20200220,000000,130.075,132.601,129.521,132.248,723561.0187705,0
+AAP.US,D,20200221,000000,131.445,131.923,129.828,130.497,853077.94889711,0
+AAP.US,D,20200224,000000,127.55,130.717,126.757,129.865,1292298.4628327,0
+AAP.US,D,20200225,000000,130.66,130.66,126.353,127.723,1686840.7045191,0
+AAP.US,D,20200226,000000,128.985,128.985,124.461,124.87,1254936.8050256,0
+AAP.US,D,20200227,000000,123.59,128.182,120.306,124.497,1074106.3812396,0
+AAP.US,D,20200228,000000,121.856,123.436,118.679,123.436,2057063.9034872,0
+AAP.US,D,20200302,000000,123.866,123.866,118.853,123.445,1511566.9782031,0
+AAP.US,D,20200303,000000,122.076,125.913,119.637,120.967,1337108.4153304,0
+AAP.US,D,20200304,000000,121.789,123.483,118.881,123.36,927969.52260649,0
+AAP.US,D,20200305,000000,119.905,120.44,116.967,117.798,1246670.2116479,0
+AAP.US,D,20200306,000000,114.918,119.234,112.775,118.738,1301273.621357,0
+AAP.US,D,20200309,000000,111.332,122.71,110.872,120.995,1871135.5729381,0
+AAP.US,D,20200310,000000,124.135,127.483,120.603,125.493,1424893.1574975,0
+AAP.US,D,20200311,000000,122.966,123.272,114.536,116.603,2238432.544162,0
+AAP.US,D,20200312,000000,109.886,111.685,101.178,101.322,1854499.9682116,0
+AAP.US,D,20200313,000000,105.877,107.035,97.6,105.524,1348410.9699928,0
+AAP.US,D,20200316,000000,95.4375,99.7722,87.1378,88.4084,1525691.2524762,0
+AAP.US,D,20200317,000000,90.171,94.5956,85.9866,93.0512,1589901.0498375,0
+AAP.US,D,20200318,000000,85.977,87.6755,72.9177,82.3649,1777033.3140872,0
+AAP.US,D,20200319,000000,80.4953,83.2309,75.9711,80.0186,1273135.8514327,0
+AAP.US,D,20200320,000000,80.5038,82.8404,68.6367,69.8368,1663836.3741233,0
+AAP.US,D,20200323,000000,69.7822,74.4095,66.3929,73.068,1585792.8351006,0
+AAP.US,D,20200324,000000,76.9863,81.5477,75.7855,80.4032,1792532.9154002,0
+AAP.US,D,20200325,000000,81.2856,89.9202,79.1833,84.115,1261128.9119489,0
+AAP.US,D,20200326,000000,85.0938,90.8905,84.3112,90.3977,1841256.6975059,0
+AAP.US,D,20200327,000000,86.6573,93.276,85.0708,88.9846,818121.02324711,0
+AAP.US,D,20200330,000000,87.8764,91.0962,83.6414,89.8216,1124196.0846531,0
+AAP.US,D,20200331,000000,88.9461,90.6408,86.4717,86.8612,1362935.5104181,0
+AAP.US,D,20200401,000000,83.4261,86.2842,81.0893,82.9974,1249918.324444,0
+AAP.US,D,20200402,000000,81.6386,83.6681,76.2649,82.2903,3262673.9144757,0
+AAP.US,D,20200403,000000,80.1786,80.8942,77.0036,78.791,1233810.485793,0
+AAP.US,D,20200406,000000,83.252,91.4981,82.4031,89.1787,1480763.2057874,0
+AAP.US,D,20200407,000000,95.1563,96.548,90.7345,92.5583,1349482.1783635,0
+AAP.US,D,20200408,000000,94.786,96.7583,92.1115,95.4183,731572.61230194,0
+AAP.US,D,20200409,000000,97.3801,101.275,96.1743,99.456,1221729.3455341,0
+AAP.US,D,20200413,000000,101.475,102.422,96.4326,102.375,1262978.7059158,0
+AAP.US,D,20200414,000000,103.542,108.27,103.447,107.408,991154.09517588,0
+AAP.US,D,20200415,000000,103.264,105.149,101.352,104.241,897180.38132948,0
+AAP.US,D,20200416,000000,105.045,110.03,103.274,109.408,1224471.6389631,0
+AAP.US,D,20200417,000000,113.091,114.862,107.637,110.642,1020257.5202559,0
+AAP.US,D,20200420,000000,108.738,109.801,107.111,107.418,1011390.0051092,0
+AAP.US,D,20200421,000000,107.475,109.092,105.169,105.657,835810.06996157,0
+AAP.US,D,20200422,000000,107.111,108.278,104.634,105.207,807403.7141335,0
+AAP.US,D,20200423,000000,106.575,110.182,105.007,105.542,961922.12509139,0
+AAP.US,D,20200424,000000,107.179,110.107,106.097,109.466,1086632.7261479,0
+AAP.US,D,20200427,000000,110.289,112.699,109.35,110.728,832019.55995133,0
+AAP.US,D,20200428,000000,113.101,114.708,111.637,112.585,833672.87862687,0
+AAP.US,D,20200429,000000,115.263,118.019,114.479,116.278,1008180.5603225,0
+AAP.US,D,20200430,000000,114.795,114.882,110.566,112.528,805855.94867304,0
+AAP.US,D,20200501,000000,109.839,111.14,107.924,108.508,539012.19558647,0
+AAP.US,D,20200504,000000,107.445,112.078,107.044,111.801,494672.52969054,0
+AAP.US,D,20200505,000000,113.446,115.034,112.613,112.795,472813.60844042,0
+AAP.US,D,20200506,000000,113.389,114.422,111.312,112.766,734634.70062011,0
+AAP.US,D,20200507,000000,114.011,116.269,110.718,111.349,971764.7011257,0
+AAP.US,D,20200508,000000,113.456,117.025,112.738,116.221,979297.64740467,0
+AAP.US,D,20200511,000000,115.512,117.637,114.479,117.234,914561.12904945,0
+AAP.US,D,20200512,000000,117.934,118.163,115.427,115.886,1085702.6037578,0
+AAP.US,D,20200513,000000,115.197,116.402,110.469,111.006,1266360.5891232,0
+AAP.US,D,20200514,000000,109.647,112.862,108.671,112.738,1488462.319999,0
+AAP.US,D,20200515,000000,111.618,118.231,110.517,117.35,1404950.91542,0
+AAP.US,D,20200518,000000,121.57,123.694,119.273,122.039,1943171.9844341,0
+AAP.US,D,20200519,000000,130.622,131.99,125.886,126.412,4034927.3629117,0
+AAP.US,D,20200520,000000,128.67,130.448,125.683,126.326,1306998.5769225,0
+AAP.US,D,20200521,000000,126.182,126.603,121.062,125.463,1625279.1432664,0
+AAP.US,D,20200522,000000,124.067,124.918,122.296,124.239,733337.75468057,0
+AAP.US,D,20200526,000000,128.105,129.089,125.272,126.192,873909.55519272,0
+AAP.US,D,20200527,000000,127.989,131.97,126.871,131.904,875769.79997303,0
+AAP.US,D,20200528,000000,132.535,132.621,128.45,128.869,1149512.1349669,0
+AAP.US,D,20200529,000000,128.172,131.052,127.052,129.684,1434836.0613402,0
+AAP.US,D,20200601,000000,129.903,130.89,128.919,130.095,903484.31195583,0
+AAP.US,D,20200602,000000,131.435,131.568,129.328,129.837,580496.69926898,0
+AAP.US,D,20200603,000000,130.075,134.632,130.075,132.468,557897.86043208,0
+AAP.US,D,20200604,000000,131.31,132.813,130.85,132.354,535498.63213059,0
+AAP.US,D,20200605,000000,135.032,138.841,134.574,135.98,998346.3449389,0
+AAP.US,D,20200608,000000,136.142,138.917,135.042,136.21,988909.26046346,0
+AAP.US,D,20200609,000000,135.177,135.607,132.478,134.239,770367.07662237,0
+AAP.US,D,20200610,000000,134.344,134.344,130.65,130.66,929197.49317777,0
+AAP.US,D,20200611,000000,127.244,129.234,122.507,123.923,1013086.1721196,0
+AAP.US,D,20200612,000000,127.569,127.799,122.231,126.335,733426.58659424,0
+AAP.US,D,20200615,000000,122.085,129.75,121.311,128.305,1153835.6364591,0
+AAP.US,D,20200616,000000,133.139,134.047,128.679,132.784,1094712.2499662,0
+AAP.US,D,20200617,000000,134.142,139.645,132.861,138.362,1485599.8422162,0
+AAP.US,D,20200618,000000,137.416,138.784,135.76,137.711,630848.71809817,0
+AAP.US,D,20200619,000000,140.295,140.392,134.984,135.099,1118610.1249054,0
+AAP.US,D,20200622,000000,135.3,141.961,134.754,141.339,1920521.9366116,0
+AAP.US,D,20200623,000000,142.19,143.08,139.645,139.827,1298112.2503118,0
+AAP.US,D,20200624,000000,138.526,138.755,133.1,133.329,1151002.4209538,0
+AAP.US,D,20200625,000000,132.258,133.77,130.594,133.243,987335.36796953,0
+AAP.US,D,20200626,000000,133.301,134.142,130.134,130.516,1157741.1054165,0
+AAP.US,D,20200629,000000,131.923,133.942,129.388,133.09,725546.67331129,0
+AAP.US,D,20200630,000000,132.793,133.664,130.927,132.813,800259.538112,0
+AAP.US,D,20200701,000000,132.736,133.951,130.209,132.345,760955.074099,0
+AAP.US,D,20200702,000000,134.497,135.751,130.804,132.248,500871.95218317,0
+AAP.US,D,20200706,000000,134.411,134.554,128.909,129.56,902378.61590101,0
+AAP.US,D,20200707,000000,128.593,129.56,127.234,127.435,856947.88508899,0
+AAP.US,D,20200708,000000,127.072,127.703,123.941,127.215,1459896.0667264,0
+AAP.US,D,20200709,000000,126.497,127.559,123.369,124.698,582452.04645101,0
+AAP.US,D,20200710,000000,124.287,125.656,122.986,125.357,659525.74999259,0
+AAP.US,D,20200713,000000,126.066,130.057,124.986,125.981,1141198.5129289,0
+AAP.US,D,20200714,000000,125.837,130.125,124.497,129.215,1147489.9025793,0
+AAP.US,D,20200715,000000,131.272,134.239,130.735,133.961,978198.22183787,0
+AAP.US,D,20200716,000000,133.761,137.568,133.31,135.53,1009698.0184242,0
+AAP.US,D,20200717,000000,136.306,136.325,133.358,135.061,414556.5943762,0
+AAP.US,D,20200720,000000,135.386,135.797,133.301,135.099,447998.15208719,0
+AAP.US,D,20200721,000000,135.549,138.066,135.223,137.396,810971.62181892,0
+AAP.US,D,20200722,000000,136.956,139.922,136.956,139.29,529597.05781909,0
+AAP.US,D,20200723,000000,139.854,140.697,137.033,138.343,817813.76933396,0
+AAP.US,D,20200724,000000,138.209,139.635,137.129,137.31,810653.91709239,0
+AAP.US,D,20200727,000000,137.406,137.875,136.114,136.889,827301.0177136,0
+AAP.US,D,20200728,000000,137.109,138.046,136.066,136.296,867291.05508384,0
+AAP.US,D,20200729,000000,136.697,138.755,136.238,138.19,1340000.1553906,0
+AAP.US,D,20200730,000000,143.682,144.304,138.678,142.535,1449119.1879765,0
+AAP.US,D,20200731,000000,142.333,142.964,137.558,139.98,889146.84108996,0
+AAP.US,D,20200803,000000,141.29,142.726,139.577,142.228,534429.51392259,0
+AAP.US,D,20200804,000000,141.865,142.592,140.181,142.458,429052.91760533,0
+AAP.US,D,20200805,000000,142.859,143.711,140.927,141.442,918798.93387203,0
+AAP.US,D,20200806,000000,140.745,142.458,140.409,141.548,425143.26832264,0
+AAP.US,D,20200807,000000,140.716,142.84,140.582,141.673,1527842.0298683,0
+AAP.US,D,20200810,000000,142.18,143.788,141.654,142.936,638674.28715157,0
+AAP.US,D,20200811,000000,144.525,144.927,141.51,141.645,820261.34982582,0
+AAP.US,D,20200812,000000,143.184,145.453,143.061,143.845,731988.55467416,0
+AAP.US,D,20200813,000000,144.018,146.276,143.396,145.443,736105.13006163,0
+AAP.US,D,20200814,000000,144.619,148.514,144.619,147.921,1212348.6954509,0
+AAP.US,D,20200817,000000,149.242,150.543,148.217,150.122,2191597.2240327,0
+AAP.US,D,20200818,000000,158.973,158.973,148.907,151.845,2749558.8344264,0
+AAP.US,D,20200819,000000,152.151,152.763,148.171,149.941,1383002.1171747,0
+AAP.US,D,20200820,000000,148.506,149.185,146.449,146.782,1158548.9532902,0
+AAP.US,D,20200821,000000,146.44,147.626,145.051,145.559,747709.71323056,0
+AAP.US,D,20200824,000000,146.37,147.281,144.064,146.524,682702.518809,0
+AAP.US,D,20200825,000000,146.62,146.62,143.549,145.51,563308.24651508,0
+AAP.US,D,20200826,000000,145.234,146.907,144.935,145.912,617407.92701967,0
+AAP.US,D,20200827,000000,146.353,146.353,144.084,144.256,507518.66948815,0
+AAP.US,D,20200828,000000,144.869,145.07,142.764,144.304,656003.82588601,0
+AAP.US,D,20200831,000000,144.304,147.997,141.262,145.749,1332238.3362987,0
+AAP.US,D,20200901,000000,145.243,147.099,143.978,145.825,680823.46256461,0
+AAP.US,D,20200902,000000,145.875,148.755,145.022,147.404,681658.48255307,0
+AAP.US,D,20200903,000000,147.31,147.826,143.874,144.689,634058.16288489,0
+AAP.US,D,20200904,000000,145.348,145.462,140.573,143.348,631863.49207666,0
+AAP.US,D,20200908,000000,142.323,144.228,140.649,141.452,1284864.7992808,0
+AAP.US,D,20200909,000000,142.295,145.156,142.295,143.903,767837.97978619,0
+AAP.US,D,20200910,000000,144.19,145.184,142.744,143.166,449111.16371136,0
+AAP.US,D,20200911,000000,144.018,144.811,142.716,144.134,529725.60282358,0
+AAP.US,D,20200914,000000,146.304,148.171,145.577,146.659,842887.3607775,0
+AAP.US,D,20200915,000000,147.223,147.691,145.931,146.285,532894.28943815,0
+AAP.US,D,20200916,000000,146.42,146.496,143.864,144.18,549960.4676756,0
+AAP.US,D,20200917,000000,142.477,144.706,141.942,144.533,675348.28143869,0
+AAP.US,D,20200918,000000,144.17,145.663,142.458,143.701,767901.72974776,0
+AAP.US,D,20200921,000000,141.032,141.703,137.846,138.631,915364.7965978,0
+AAP.US,D,20200922,000000,139.137,142.382,136.745,140.181,1333051.409579,0
+AAP.US,D,20200923,000000,140.621,140.965,136.63,136.775,662767.59230076,0
+AAP.US,D,20200924,000000,134.956,139.004,133.033,137.003,1194931.3698842,0
+AAP.US,D,20200925,000000,136.659,140.458,136.592,139.529,833763.80070322,0
+AAP.US,D,20200928,000000,140.907,143.969,140.084,143.243,777872.85078657,0
+AAP.US,D,20200929,000000,143.711,143.711,141.616,141.664,653607.45437968,0
+AAP.US,D,20200930,000000,141.452,144.629,141.416,143.348,585359.46273127,0
+AAP.US,D,20201001,000000,143.404,145.931,143.061,144.619,695659.43722835,0
+AAP.US,D,20201002,000000,142.171,146.017,141.616,145.224,521826.87807656,0
+AAP.US,D,20201005,000000,145.443,147.701,144.679,145.559,596118.57509835,0
+AAP.US,D,20201006,000000,149.662,150.162,144.802,144.898,896458.23012542,0
+AAP.US,D,20201007,000000,145.33,148.017,145.013,146.449,1141235.0907758,0
+AAP.US,D,20201008,000000,147.366,148.017,144.85,147.232,433079.6159978,0
+AAP.US,D,20201009,000000,148.095,148.095,144.811,145.051,899888.18707432,0
+AAP.US,D,20201012,000000,145.224,146.055,143.473,145.921,771368.26454345,0
+AAP.US,D,20201013,000000,145.32,147.635,144.945,146.965,806727.54650831,0
+AAP.US,D,20201014,000000,147.701,148.64,144.563,146.237,622954.17367651,0
+AAP.US,D,20201015,000000,144.735,147.472,143.894,147.099,746861.10718472,0
+AAP.US,D,20201016,000000,147.099,147.185,144.601,144.745,510942.355949,0
+AAP.US,D,20201019,000000,145.798,146.935,142.668,143.109,646566.74141057,0
+AAP.US,D,20201020,000000,144.458,144.735,142.592,142.898,657887.06245575,0
+AAP.US,D,20201021,000000,145.682,147.271,143.701,144.17,947098.6914037,0
+AAP.US,D,20201022,000000,143.664,143.894,140.851,142.813,665849.53716435,0
+AAP.US,D,20201023,000000,143.271,144.898,141.73,144.496,582046.55489215,0
+AAP.US,D,20201026,000000,142.611,142.84,139.472,141.213,662802.07998489,0
+AAP.US,D,20201027,000000,140.525,141.855,140.075,140.468,830517.77806969,0
+AAP.US,D,20201028,000000,137.664,140.142,136.488,136.707,736594.22812748,0
+AAP.US,D,20201029,000000,136.085,137.76,134.697,136.343,770863.49025756,0
+AAP.US,D,20201030,000000,135.291,137.655,135.032,137.529,880168.54732157,0
+AAP.US,D,20201102,000000,139.597,142.39,138.926,141.367,1082480.617995,0
+AAP.US,D,20201103,000000,143.329,147.663,142.592,147.012,907801.54296005,0
+AAP.US,D,20201104,000000,147.892,148.992,144.619,145.243,847963.32083257,0
+AAP.US,D,20201105,000000,147.346,148.332,145.013,146.094,582760.34544549,0
+AAP.US,D,20201106,000000,145.739,147.117,144.114,146.046,776993.93738192,0
+AAP.US,D,20201109,000000,150.898,153.223,145.998,146.285,2010528.5217018,0
+AAP.US,D,20201110,000000,143.109,148.352,140.745,145.147,1838188.3386996,0
+AAP.US,D,20201111,000000,146.42,148.295,143.071,146.181,1212858.6951435,0
+AAP.US,D,20201112,000000,146.37,146.37,141.472,142.936,1169026.9387774,0
+AAP.US,D,20201113,000000,142.868,144.61,142.066,143.817,1150074.3887263,0
+AAP.US,D,20201116,000000,145.224,145.749,140.382,141.08,1398819.4232143,0
+AAP.US,D,20201117,000000,139.999,140.745,137.884,139.425,1149186.0695897,0
+AAP.US,D,20201118,000000,139.09,141.778,138.2,138.316,944026.15227214,0
+AAP.US,D,20201119,000000,137.778,137.778,134.554,136.419,1827519.1033276,0
+AAP.US,D,20201120,000000,136.257,137.358,134.372,134.784,1428898.9542633,0
+AAP.US,D,20201123,000000,133.53,137.148,133.156,135.933,1164785.9987108,0
+AAP.US,D,20201124,000000,137.396,140.497,136.525,139.922,1188092.3576131,0
+AAP.US,D,20201125,000000,140.497,140.659,137.548,139.52,851459.1179057,0
+AAP.US,D,20201127,000000,140.305,140.697,138.516,140.008,493114.31341668,0
+AAP.US,D,20201130,000000,139.453,140.362,137.615,137.931,1629446.9276395,0
+AAP.US,D,20201201,000000,139.213,143.042,137.807,142.525,1347452.6304064,0
+AAP.US,D,20201202,000000,141.185,141.416,137.741,138.648,1370489.3583238,0
+AAP.US,D,20201203,000000,138.812,141.08,138.516,140.21,691937.90258635,0
+AAP.US,D,20201204,000000,140.036,142.707,140.036,142.39,650710.4889128,0
+AAP.US,D,20201207,000000,141.578,143.559,141.023,143.519,1055693.0931584,0
+AAP.US,D,20201208,000000,142.592,142.936,139.119,142.678,1215105.6200187,0
+AAP.US,D,20201209,000000,142.868,147.941,142.429,147.51,1365652.7218949,0
+AAP.US,D,20201210,000000,145.921,148.132,144.343,147.76,901021.05524391,0
+AAP.US,D,20201211,000000,147.577,150.276,146.094,147.232,971137.65232335,0
+AAP.US,D,20201214,000000,148.122,150.649,146.889,147.136,1029989.3176685,0
+AAP.US,D,20201215,000000,147.462,149.356,145.798,149.261,1124807.4572353,0
+AAP.US,D,20201216,000000,149.366,151.222,147.846,150.639,1330717.7429529,0
+AAP.US,D,20201217,000000,151.577,153.108,149.652,149.978,1441056.3854595,0
+AAP.US,D,20201218,000000,149.626,150.611,148.486,149.642,1580525.6251609,0
+AAP.US,D,20201221,000000,148.191,150.207,146.554,150.122,1149529.9013496,0
+AAP.US,D,20201222,000000,150.056,150.743,148.42,149.088,834387.71426156,0
+AAP.US,D,20201223,000000,148.42,150.094,148.171,148.983,648498.05172181,0
+AAP.US,D,20201224,000000,149.521,150.553,148.64,150.303,329313.49002126,0
+AAP.US,D,20201228,000000,150.868,152.133,148.037,148.514,923003.29609183,0
+AAP.US,D,20201229,000000,148.831,149.107,146.085,146.554,752981.10349571,0
+AAP.US,D,20201230,000000,146.515,149.366,146.515,147.462,641110.37174873,0
+AAP.US,D,20201231,000000,146.898,147.472,145.462,147.32,663957.93994391,0
+AAP.US,D,20210104,000000,147.691,149.242,145.885,147.156,907821.39950546,0
+AAP.US,D,20210105,000000,146.132,147.911,145.29,146.995,662355.83025388,0
+AAP.US,D,20210106,000000,147.031,155.998,147.031,155.5,1693533.4054028,0
+AAP.US,D,20210107,000000,155.222,157.882,153.959,156.83,1061860.1181296,0
+AAP.US,D,20210108,000000,157.424,159.997,157.221,159.069,924254.25845254,0
+AAP.US,D,20210111,000000,157.088,162.6,156.524,159.96,1268297.1248412,0
+AAP.US,D,20210112,000000,159.786,166.408,159.653,165.241,1177180.6633709,0
+AAP.US,D,20210113,000000,164.637,164.724,160.159,160.647,941700.84629674,0
+AAP.US,D,20210114,000000,161.729,161.729,156.906,157.911,940689.20756228,0
+AAP.US,D,20210115,000000,156.571,157.136,154.275,154.554,969795.76788631,0
+AAP.US,D,20210119,000000,154.418,156.305,152.639,155.195,1017087.78856,0
+AAP.US,D,20210120,000000,155.299,155.72,153.586,154.485,531697.67130699,0
+AAP.US,D,20210121,000000,154.342,156.935,154.342,155.892,504704.2654469,0
+AAP.US,D,20210122,000000,154.879,155.69,152.601,153.165,705782.09506103,0
+AAP.US,D,20210125,000000,153.098,154.026,146.276,149.327,1974804.5063502,0
+AAP.US,D,20210126,000000,149.662,149.758,146.44,147.434,881739.30457147,0
+AAP.US,D,20210127,000000,142.774,144.468,133.884,138.371,3601355.513604,0
+AAP.US,D,20210128,000000,139.942,144.669,138.898,143.423,1747780.4423759,0
+AAP.US,D,20210129,000000,143.1,144.563,138.697,139.491,1382232.9373106,0
+AAP.US,D,20210201,000000,141.348,145.443,140.323,141.204,1787294.9677377,0
+AAP.US,D,20210202,000000,142.047,146.458,141.3,144.114,1677680.5665979,0
+AAP.US,D,20210203,000000,145.08,146.228,142.304,145.234,1311757.8773324,0
+AAP.US,D,20210204,000000,146.41,149.213,145.453,148.227,911693.42586001,0
+AAP.US,D,20210205,000000,149.634,149.892,146.38,147.099,938558.2867156,0
+AAP.US,D,20210208,000000,148.141,149.672,147.366,148.191,1024040.7146968,0
+AAP.US,D,20210209,000000,147.787,151.663,147.214,150.294,758550.34194196,0
+AAP.US,D,20210210,000000,151.307,152.926,148.161,151.394,1041590.7655934,0
+AAP.US,D,20210211,000000,150.572,151.317,144.104,144.477,1644753.1889048,0
+AAP.US,D,20210212,000000,144.927,145.606,142.783,142.927,905713.4704482,0
+AAP.US,D,20210216,000000,141.243,147.777,141.243,145.453,2066630.5780485,0
+AAP.US,D,20210217,000000,144.802,152.39,144.449,151.357,1700580.3888599,0
+AAP.US,D,20210218,000000,149.672,156.84,149.376,156.714,1694038.1796887,0
+AAP.US,D,20210219,000000,156.714,156.83,153.434,155.241,981827.78932217,0
+AAP.US,D,20210222,000000,154.438,158.361,153.863,156.859,1024160.8990506,0
+AAP.US,D,20210223,000000,158.447,158.447,153.243,155.442,968838.47338138,0
+AAP.US,D,20210224,000000,156.141,156.285,152.889,155.404,1014411.3352553,0
+AAP.US,D,20210225,000000,155.759,155.892,149.702,150.294,932500.99528486,0
+AAP.US,D,20210226,000000,151.863,152.743,149.682,149.988,1017397.1326358,0
+AAP.US,D,20210301,000000,151.653,153.146,151.307,152.151,870787.89723831,0
+AAP.US,D,20210302,000000,152.582,155.5,150.752,154.179,905971.60553851,0
+AAP.US,D,20210303,000000,153.567,158.15,153.53,155.099,809936.99129503,0
+AAP.US,D,20210304,000000,155.155,156.983,151.94,154.83,922617.66107839,0
+AAP.US,D,20210305,000000,156.237,160.983,154.534,160.408,873675.45697316,0
+AAP.US,D,20210308,000000,161.365,166.208,160.83,165.078,1422776.8677895,0
+AAP.US,D,20210309,000000,166.494,166.819,161.747,161.853,1220538.9978911,0
+AAP.US,D,20210310,000000,162.734,165.795,159.854,164.934,1084776.6616929,0
+AAP.US,D,20210311,000000,164.934,165.977,162.15,162.398,909079.67743551,0
+AAP.US,D,20210312,000000,162.876,168.121,162.408,167.958,1112861.1324693,0
+AAP.US,D,20210315,000000,167.479,170.074,166.667,169.938,1028078.9089839,0
+AAP.US,D,20210316,000000,170.78,171.049,165.767,167.528,1055536.3309578,0
+AAP.US,D,20210317,000000,169.068,171.25,167.413,170.188,1170318.6593103,0
+AAP.US,D,20210318,000000,169.66,173.183,169.66,172.081,920758.46137939,0
+AAP.US,D,20210319,000000,170.513,175.327,169.938,174.207,1941982.6818723,0
+AAP.US,D,20210322,000000,173.287,175.451,168.609,171.394,961768.4981348,0
+AAP.US,D,20210323,000000,171.28,173.392,167.681,168.15,856730.50817084,0
+AAP.US,D,20210324,000000,168.15,172.073,168.15,170.207,867907.65307283,0
+AAP.US,D,20210325,000000,169.03,174.686,168.121,173.881,670432.21882823,0
+AAP.US,D,20210326,000000,174.953,175.777,173.106,175.451,858836.34706541,0
+AAP.US,D,20210329,000000,175.593,175.996,172.321,173.326,920893.27687191,0
+AAP.US,D,20210330,000000,173.612,175.077,170.895,174.273,673712.72914588,0
+AAP.US,D,20210331,000000,174.858,174.934,171.852,171.852,779300.43189326,0
+AAP.US,D,20210401,000000,171.631,174.953,170.064,174.167,885069.97879331,0
+AAP.US,D,20210405,000000,175.613,175.892,170.725,171.613,1065828.2919671,0
+AAP.US,D,20210406,000000,169.775,172.781,169.221,172.005,962457.20673606,0
+AAP.US,D,20210407,000000,172.8,173.02,169.575,171.04,474286.12804461,0
+AAP.US,D,20210408,000000,171.45,171.45,168.216,169.05,583206.59517651,0
+AAP.US,D,20210409,000000,170.609,172.771,169.757,172.312,887285.5512283,0
+AAP.US,D,20210412,000000,172.389,176.579,172.389,176.129,655223.15012708,0
+AAP.US,D,20210413,000000,176.799,176.934,173.69,175.527,675073.425047,0
+AAP.US,D,20210414,000000,175.583,177.489,175.249,175.862,817769.8759178,0
+AAP.US,D,20210415,000000,176.35,178.129,176.158,177.46,650535.96032946,0
+AAP.US,D,20210416,000000,179.164,180.923,178.464,180.694,723336.32628299,0
+AAP.US,D,20210419,000000,181.325,183.726,180.149,180.331,928075.07582155,0
+AAP.US,D,20210420,000000,185.44,185.938,178.809,181.622,1893198.2850489,0
+AAP.US,D,20210421,000000,182.11,189.697,182.11,187.21,1303576.9806244,0
+AAP.US,D,20210422,000000,186.388,188.377,184.647,187.594,1049704.7770958,0
+AAP.US,D,20210423,000000,188.243,188.627,184.76,187.096,554843.08768328,0
+AAP.US,D,20210426,000000,186.454,186.846,183.871,184.647,531439.53621667,0
+AAP.US,D,20210427,000000,185.966,186.541,184.569,184.77,617522.88596678,0
+AAP.US,D,20210428,000000,184.483,186.636,183.69,185.106,551664.99533667,0
+AAP.US,D,20210429,000000,187.316,188.761,185.622,187.956,801096.64826314,0
+AAP.US,D,20210430,000000,187.22,189.632,186.493,187.458,581551.18633828,0
+AAP.US,D,20210503,000000,188.588,190.722,188.588,189.057,833494.1697182,0
+AAP.US,D,20210504,000000,192.013,192.195,189.162,191.21,762875.93359688,0
+AAP.US,D,20210505,000000,191.172,191.401,189.287,189.947,519770.15800483,0
+AAP.US,D,20210506,000000,191.229,191.89,189.258,191.21,548423.15302849,0
+AAP.US,D,20210507,000000,190.033,191.984,190.013,191.498,419119.41949468,0
+AAP.US,D,20210510,000000,191.823,196.855,191.823,195.362,1067308.1271408,0
+AAP.US,D,20210511,000000,194.75,194.76,189.037,191.249,791361.71560657,0
+AAP.US,D,20210512,000000,191.764,192.856,188.521,189,785289.79303709,0
+AAP.US,D,20210513,000000,188.521,192.013,186.971,191.526,511749.15874136,0
+AAP.US,D,20210514,000000,192.722,193.373,188.397,189.947,643530.78012583,0
+AAP.US,D,20210517,000000,190.99,191.774,189.201,191.603,881162.41967329,0
+AAP.US,D,20210518,000000,191.64,191.841,187.306,187.345,855070.91900726,0
+AAP.US,D,20210519,000000,186.416,187.009,179.527,182.235,2106728.2587965,0
+AAP.US,D,20210520,000000,182.349,185.43,180.866,184.464,1046903.959112,0
+AAP.US,D,20210521,000000,185,185.919,181.88,182.58,755091.12271564,0
+AAP.US,D,20210524,000000,182.561,182.571,178.426,178.56,1159006.6989158,0
+AAP.US,D,20210525,000000,179.344,179.775,175.307,176.082,1223976.2704094,0
+AAP.US,D,20210526,000000,176.589,177.518,175.537,177.028,764560.60471254,0
+AAP.US,D,20210527,000000,177.813,178.207,175.613,176.684,1080107.238278,0
+AAP.US,D,20210528,000000,177.555,179.325,176.684,177.699,750092.49867952,0
+AAP.US,D,20210601,000000,179.374,182.972,178.035,182.302,2011729.3201583,0
+AAP.US,D,20210602,000000,183.364,185.44,178.933,179.211,1714030.5856705,0
+AAP.US,D,20210603,000000,178.693,180.58,176.982,179.029,980452.46228234,0
+AAP.US,D,20210604,000000,179.421,180.82,176.819,180.541,727997.38904717,0
+AAP.US,D,20210607,000000,181.487,182.895,179.201,180.77,1186781.8256162,0
+AAP.US,D,20210608,000000,181.115,186.148,181.115,185.335,1394131.1883352,0
+AAP.US,D,20210609,000000,184.99,186.253,183.277,184.542,930242.57451503,0
+AAP.US,D,20210610,000000,184.856,185.412,181.794,183.441,988542.43691408,0
+AAP.US,D,20210611,000000,183.9,187.832,183.708,186.799,867889.88669009,0
+AAP.US,D,20210614,000000,186.445,188.206,185.374,185.995,847648.75135004,0
+AAP.US,D,20210615,000000,186.617,187.966,185.507,187.937,1213216.1129608,0
+AAP.US,D,20210616,000000,187.584,188.033,184.263,184.435,879658.54762898,0
+AAP.US,D,20210617,000000,185.784,185.985,181.91,183,1296680.4888797,0
+AAP.US,D,20210618,000000,180.484,182.877,180.178,182.006,1068992.7982563,0
+AAP.US,D,20210621,000000,184.042,187.554,183.345,186.837,628638.37106986,0
+AAP.US,D,20210622,000000,187.383,189.258,185.852,188.32,476284.32356146,0
+AAP.US,D,20210623,000000,188.282,189.909,187.995,188.942,742997.44148086,0
+AAP.US,D,20210624,000000,188.942,189.994,187.765,189.182,560132.24433115,0
+AAP.US,D,20210625,000000,190.32,193.419,190.157,192.455,717066.88334078,0
+AAP.US,D,20210628,000000,192.109,192.598,190.397,192.53,582199.1367674,0
+AAP.US,D,20210629,000000,192.99,195.027,192.319,193.268,610328.54604109,0
+AAP.US,D,20210630,000000,194.13,195.43,192.186,193.124,605048.79512523,0
+AAP.US,D,20210701,000000,193.745,196.922,192.828,196.692,649389.5061025,0
+AAP.US,D,20210702,000000,196.683,198.788,196.014,198.682,554782.47296572,0
+AAP.US,D,20210706,000000,198.062,198.205,194.368,196.472,574300.41202038,0
+AAP.US,D,20210707,000000,195.267,197.477,194.492,197.161,732583.20595507,0
+AAP.US,D,20210708,000000,194.75,197.41,193.419,195.344,702249.72014111,0
+AAP.US,D,20210709,000000,200.559,201.152,197.697,200.951,694644.66324986,0
+AAP.US,D,20210712,000000,199.994,201.401,198.788,199.507,403485.00268927,0
+AAP.US,D,20210713,000000,198.672,199.698,196.578,196.721,731960.33747806,0
+AAP.US,D,20210714,000000,197.746,198.472,196.272,197.841,658195.36145025,0
+AAP.US,D,20210715,000000,196.186,198.186,195.401,196.99,581259.60864519,0
+AAP.US,D,20210716,000000,197.812,198.156,193.593,193.784,496913.18407764,0
+AAP.US,D,20210719,000000,191.163,194.281,190.771,193.611,639931.52000029,0
+AAP.US,D,20210720,000000,194.588,199.143,194.004,197.907,507093.32138388,0
+AAP.US,D,20210721,000000,198.692,199.774,196.827,197.124,659191.32396465,0
+AAP.US,D,20210722,000000,197.562,198.262,195.506,197.956,478453.9124176,0
+AAP.US,D,20210723,000000,198.233,202.483,198.233,202.357,382751.63403937,0
+AAP.US,D,20210726,000000,202.29,203.065,200.463,201.543,445579.83387276,0
+AAP.US,D,20210727,000000,204.921,204.921,199.966,202.749,746898.73011285,0
+AAP.US,D,20210728,000000,203.047,203.859,199.641,199.812,527311.4649345,0
+AAP.US,D,20210729,000000,200.712,201.124,198.912,200.884,480901.49290947,0
+AAP.US,D,20210730,000000,200.951,203.257,199.477,199.631,461671.99630389,0
+AAP.US,D,20210802,000000,200.692,201.382,198.062,200.243,547066.63745273,0
+AAP.US,D,20210803,000000,200.607,204.893,199.391,202.779,469185.08603745,0
+AAP.US,D,20210804,000000,201.583,202.53,197.171,197.382,526059.45749247,0
+AAP.US,D,20210805,000000,198.33,199.516,193.114,194.243,877404.30718451,0
+AAP.US,D,20210806,000000,195.24,195.745,192.98,193.659,553904.60464242,0
+AAP.US,D,20210809,000000,193.066,193.593,192.223,192.53,544602.33565947,0
+AAP.US,D,20210810,000000,192.243,197.115,192.243,196.501,433706.66480015,0
+AAP.US,D,20210811,000000,196.951,199.552,196.156,198.836,465556.56363448,0
+AAP.US,D,20210812,000000,199.582,199.868,196.014,197.037,414686.18446202,0
+AAP.US,D,20210813,000000,197.362,197.497,194.262,194.33,483810.99935239,0
+AAP.US,D,20210816,000000,193.449,199.878,192.626,199.822,628084.47796112,0
+AAP.US,D,20210817,000000,197.995,198.137,193.994,195.592,545724.75301568,0
+AAP.US,D,20210818,000000,195.506,197.669,194.951,195.45,434806.09036695,0
+AAP.US,D,20210819,000000,193.794,197.43,193.479,196.156,404421.39556746,0
+AAP.US,D,20210820,000000,196.3,197.65,194.675,197.392,543397.35687761,0
+AAP.US,D,20210823,000000,198.109,198.827,195.468,195.592,1192180.7158046,0
+AAP.US,D,20210824,000000,194.492,202.089,193.019,195.601,1564876.5772167,0
+AAP.US,D,20210825,000000,197.191,200.147,195.735,199.802,1096369.7489671,0
+AAP.US,D,20210826,000000,199.228,199.572,195.804,196.578,721227.3521444,0
+AAP.US,D,20210827,000000,191.841,194.511,191.113,191.871,717210.05948397,0
+AAP.US,D,20210830,000000,192.043,192.369,189.268,189.345,583648.66458217,0
+AAP.US,D,20210831,000000,189.449,191.851,188.559,190.971,701542.20007578,0
+AAP.US,D,20210901,000000,191.851,192.598,188.272,190.043,653964.87219702,0
+AAP.US,D,20210902,000000,190.655,190.655,188.329,189.037,522640.99643829,0
+AAP.US,D,20210903,000000,187.976,189.545,186.11,187.746,742974.44969144,0
+AAP.US,D,20210907,000000,186.962,189.565,186.262,188.1,610665.06223168,0
+AAP.US,D,20210908,000000,188.521,188.761,186.541,188.455,608759.87895385,0
+AAP.US,D,20210909,000000,188.942,190.866,188.187,189.421,670517.91549789,0
+AAP.US,D,20210910,000000,190.339,191.113,188.196,188.311,382168.47865319,0
+AAP.US,D,20210913,000000,189.602,190.1,185.929,187.574,576148.11582466,0
+AAP.US,D,20210914,000000,188.311,189.439,186.292,189.372,500931.5218194,0
+AAP.US,D,20210915,000000,189.535,194.539,188.588,194.12,561440.68616539,0
+AAP.US,D,20210916,000000,194.951,197.506,194.205,196.472,548486.90299007,0
+AAP.US,D,20210917,000000,196.014,197.085,193.984,194.685,705789.4106304,0
+AAP.US,D,20210920,000000,192.043,193.679,189.927,192.703,469500.70060131,0
+AAP.US,D,20210921,000000,195.354,195.64,193.085,194.549,618617.08612688,0
+AAP.US,D,20210922,000000,195.171,200.951,195.094,199.802,931715.09411923,0
+AAP.US,D,20210923,000000,200.414,204.05,200.414,202.52,524755.19598357,0
+AAP.US,D,20210924,000000,202.33,204.242,202.214,204.014,490880.97459896,0
+AAP.US,D,20210927,000000,205.133,208.232,205.075,206.663,604287.97591172,0
+AAP.US,D,20210928,000000,206.462,207.572,202.693,203.171,726071.30414261,0
+AAP.US,D,20210929,000000,204.454,206.261,202.989,205.055,782724.11835413,0
+AAP.US,D,20210930,000000,204.357,204.357,197.487,197.611,913589.2034058,0
+AAP.US,D,20211001,000000,198.205,198.54,194.166,196.759,679066.68083666,0
+AAP.US,D,20211004,000000,196.061,198.062,194.685,195.975,601252.01462698,0
+AAP.US,D,20211005,000000,197.066,199.822,195.334,197.736,487035.07527784,0
+AAP.US,D,20211006,000000,196.415,200.387,195.18,199.888,541853.77174248,0
+AAP.US,D,20211007,000000,200.864,203.314,200.864,202.912,339714.13948968,0
+AAP.US,D,20211008,000000,202.214,203.669,201.573,202.578,371562.99324268,0
+AAP.US,D,20211011,000000,202.443,204.023,200.501,200.654,442421.59807157,0
+AAP.US,D,20211012,000000,201.563,202.061,199.228,200.549,551244.87263909,0
+AAP.US,D,20211013,000000,200.788,201.726,194.396,198.961,973315.60183019,0
+AAP.US,D,20211014,000000,199.793,204.5,198.961,203.248,407357.02904382,0
+AAP.US,D,20211015,000000,204.959,206.989,203.783,203.793,377594.15764,0
+AAP.US,D,20211018,000000,204.615,211.448,204.04,210.501,823247.14720637,0
+AAP.US,D,20211019,000000,211.936,213.409,210.232,212.032,762237.38889981,0
+AAP.US,D,20211020,000000,212.175,216.854,212.175,214.414,467417.85349615,0
+AAP.US,D,20211021,000000,214.853,221.083,214.853,221.083,685303.72625744,0
+AAP.US,D,20211022,000000,221.217,222.615,218.375,219.438,844507.23685025,0
+AAP.US,D,20211025,000000,219.764,220.748,216.27,217.696,623079.58343698,0
+AAP.US,D,20211026,000000,218.672,220.911,216.787,220.002,419916.81655502,0
+AAP.US,D,20211027,000000,220.07,221.17,217.897,217.906,513555.05929215,0
+AAP.US,D,20211028,000000,217.84,219.294,208.998,212.844,1152760.247763,0
+AAP.US,D,20211029,000000,212.769,216.013,211.667,213.341,620207.69992219,0
+AAP.US,D,20211101,000000,214.06,215.696,211.39,212.95,775718.93815047,0
+AAP.US,D,20211102,000000,212.931,216.203,212.366,214.519,420077.75908095,0
+AAP.US,D,20211103,000000,214.471,219.466,214.471,218.48,671538.95996439,0
+AAP.US,D,20211104,000000,218.529,220.136,216.442,217.658,574074.67445153,0
+AAP.US,D,20211105,000000,218.73,219.58,215.773,217.323,519892.4325213,0
+AAP.US,D,20211108,000000,217.15,217.858,212.424,215.6,514584.46440936,0
+AAP.US,D,20211109,000000,215.696,220.968,215.696,219.84,621414.76886673,0
+AAP.US,D,20211110,000000,220.72,223.293,219.916,222.087,483846.53211787,0
+AAP.US,D,20211111,000000,221.667,227.945,221.667,225.562,815525.04120537,0
+AAP.US,D,20211112,000000,226.46,227.121,224.383,226.126,820297.92767262,0
+AAP.US,D,20211115,000000,227.054,229.916,226.566,228.843,1147409.4313163,0
+AAP.US,D,20211116,000000,225.878,226.948,217.83,222.949,1675756.571856,0
+AAP.US,D,20211117,000000,224.481,226.768,218.883,219.993,815309.75444987,0
+AAP.US,D,20211118,000000,219.993,220.566,216.624,219.39,701597.58938665,0
+AAP.US,D,20211119,000000,219.15,219.351,215.945,217.571,607164.03975185,0
+AAP.US,D,20211122,000000,218.72,221.255,217.247,219.303,576060.32899233,0
+AAP.US,D,20211123,000000,219.954,223.236,217.868,223.026,428653.69653449,0
+AAP.US,D,20211124,000000,220.977,221.887,219.619,220.758,381575.91753495,0
+AAP.US,D,20211126,000000,217.026,217.169,212.912,214.48,353197.77890302,0
+AAP.US,D,20211129,000000,216.031,217.754,214.137,214.989,398377.69019408,0
+AAP.US,D,20211130,000000,213.419,215.85,208.118,208.797,970484.47648756,0
+AAP.US,D,20211201,000000,211.554,214.721,206.434,206.444,686703.09016802,0
+AAP.US,D,20211202,000000,208.367,217.571,207.276,216.395,886211.20761359,0
+AAP.US,D,20211203,000000,216.787,219.17,213.151,214.605,574851.16988512,0
+AAP.US,D,20211206,000000,217.562,220.729,216.624,217.59,695513.12584113,0
+AAP.US,D,20211207,000000,219.351,223.963,218.7,222.261,805533.01853982,0
+AAP.US,D,20211208,000000,222.001,222.853,217.562,221.39,703572.79311407,0
+AAP.US,D,20211209,000000,221.762,223.715,220.174,221.945,582664.19796247,0
+AAP.US,D,20211210,000000,222.711,227.264,222.155,227.074,757905.52675688,0
+AAP.US,D,20211213,000000,226.795,227.034,220.395,221.466,965608.1269679,0
+AAP.US,D,20211214,000000,221.515,223.542,220.557,222.681,837055.80691559,0
+AAP.US,D,20211215,000000,222.681,226.699,221.887,226.222,566437.22003885,0
+AAP.US,D,20211216,000000,227.733,230.165,224.796,227.188,863360.50417441,0
+AAP.US,D,20211217,000000,226.012,226.012,220.155,221.17,1628079.9612503,0
+AAP.US,D,20211220,000000,218.758,218.758,212.998,216.96,677003.69027691,0
+AAP.US,D,20211221,000000,218.385,219.629,216.376,218.08,524580.66740024,0
+AAP.US,D,20211222,000000,218.395,221.438,217.495,221.141,284322.73845222,0
+AAP.US,D,20211223,000000,222.289,222.681,220.385,220.509,518763.74467705,0
+AAP.US,D,20211227,000000,221.686,224.892,220.586,224.662,365892.3819067,0
+AAP.US,D,20211228,000000,224.213,227.025,223.141,226.213,632874.08572977,0
+AAP.US,D,20211229,000000,226.978,230.078,226.433,228.968,537289.90154266,0
+AAP.US,D,20211230,000000,229.075,229.877,225.58,225.629,599539.1263152,0
+AAP.US,D,20211231,000000,225.141,228.91,223.437,227.877,711683.66937254,0
+AAP.US,D,20220103,000000,228.595,230.02,223.112,224.929,947246.04787225,0
+AAP.US,D,20220104,000000,224.939,228.01,224.682,225.187,775729.38896384,0
+AAP.US,D,20220105,000000,225.562,232.307,224.518,224.613,749294.05653785,0
+AAP.US,D,20220106,000000,225.944,230.231,224.718,229.551,634280.76520973,0
+AAP.US,D,20220107,000000,227.955,230.03,225.438,226.174,582781.24707225,0
+AAP.US,D,20220110,000000,225.141,225.141,219.686,222.412,622286.366702,0
+AAP.US,D,20220111,000000,222.892,223.054,219.035,220.395,672465.94711053,0
+AAP.US,D,20220112,000000,221.867,226.117,221.581,225.638,544598.15533411,0
+AAP.US,D,20220113,000000,229.092,231.971,228.288,229.245,676534.4487565,0
+AAP.US,D,20220114,000000,227.015,229.81,225.638,227.609,411635.59203856,0
+AAP.US,D,20220118,000000,226.25,227.436,222.642,226.003,1134033.4352807,0
+AAP.US,D,20220119,000000,227.78,230.796,222.385,222.615,639336.8687194,0
+AAP.US,D,20220120,000000,224.442,225.638,217.132,217.849,552675.5889898,0
+AAP.US,D,20220121,000000,217.82,219.007,213.677,214.834,695331.28168844,0
+AAP.US,D,20220124,000000,210.395,221.561,210.395,221.161,807907.44333807,0
+AAP.US,D,20220125,000000,218.183,220.864,214.912,218.662,547798.19438881,0
+AAP.US,D,20220126,000000,220.566,220.671,212.587,213.85,679303.91430022,0
+AAP.US,D,20220127,000000,216.261,218.183,213.677,213.84,587938.72347162,0
+AAP.US,D,20220128,000000,212.567,216.921,211.18,216.796,561854.53837495,0
+AAP.US,D,20220131,000000,215.381,220.309,214.692,219.925,837906.50312411,0
+AAP.US,D,20220201,000000,219.542,223.572,217.734,223.045,513247.805379,0
+AAP.US,D,20220202,000000,223.667,225.503,220.777,224.834,681362.72453463,0
+AAP.US,D,20220203,000000,224.173,224.173,220.547,220.855,549021.98463474,0
+AAP.US,D,20220204,000000,219.945,220.041,212.166,215.628,725409.76765612,0
+AAP.US,D,20220207,000000,217.007,217.505,212.721,214.634,747340.79951851,0
+AAP.US,D,20220208,000000,215.352,219.983,214.748,218.681,593845.52318982,0
+AAP.US,D,20220209,000000,220.309,222.509,218.883,220.557,551123.64320396,0
+AAP.US,D,20220210,000000,211.954,217.84,210.28,211.581,2005520.4919336,0
+AAP.US,D,20220211,000000,213.341,215.524,210.022,211.783,1054266.557133,0
+AAP.US,D,20220214,000000,211.831,214.538,209.065,213.055,1573826.653789,0
+AAP.US,D,20220215,000000,205.553,213.974,203.669,211.458,2387539.5239556,0
+AAP.US,D,20220216,000000,210.194,214.48,207.917,211.256,1245011.6675657,0
+AAP.US,D,20220217,000000,211.238,211.841,208.692,209.381,1035773.8428702,0
+AAP.US,D,20220218,000000,208.835,210.414,206.214,207.849,982745.3707363,0
+AAP.US,D,20220222,000000,206.989,207.036,194.712,196.415,1382510.9289462,0
+AAP.US,D,20220223,000000,197.401,197.688,185.957,186.952,1572723.0478968,0
+AAP.US,D,20220224,000000,182.511,191.927,181.239,190.761,1332500.6517144,0
+AAP.US,D,20220225,000000,191.794,195.85,189.994,195.276,730011.26078406,0
+AAP.US,D,20220228,000000,191.89,194.569,190.013,194.243,1095290.1799458,0
+AAP.US,D,20220301,000000,194.004,199.152,188.521,191.105,1106509.1281013,0
+AAP.US,D,20220302,000000,193.172,200.204,191.267,198.607,1148426.2954574,0
+AAP.US,D,20220303,000000,199.247,200.032,195.362,197.841,1119648.9357547,0
+AAP.US,D,20220304,000000,195.372,197.688,192.349,196.281,799994.08745234,0
+AAP.US,D,20220307,000000,196.051,196.692,190.454,191.229,1357451.9686415,0
+AAP.US,D,20220308,000000,192.818,194.932,188.339,190.54,1013925.3724334,0
+AAP.US,D,20220309,000000,195.2,196.741,192.3,194.625,817700.90054954,0
+AAP.US,D,20220310,000000,191.908,195.114,190.943,194.665,645731.72142208,0
+AAP.US,D,20220311,000000,195.285,197.115,193.65,193.861,555312.32920371,0
+AAP.US,D,20220314,000000,192.559,193.794,187.401,189.201,1293785.6135755,0
+AAP.US,D,20220315,000000,191.172,194.694,189.526,194.043,857729.60592926,0
+AAP.US,D,20220316,000000,195.094,198.442,192.904,197.132,1300906.7978076,0
+AAP.US,D,20220317,000000,195.755,199.323,194.262,199.201,799648.1655297,0
+AAP.US,D,20220318,000000,197.152,198.731,192.066,197.44,1825035.9900702,0
+AAP.US,D,20220321,000000,197.497,198.321,194.501,196.875,928515.05506454,0
+AAP.US,D,20220322,000000,198.827,202.453,196.081,200.367,1257964.4056597,0
+AAP.US,D,20220323,000000,199.841,205.046,198.233,204.137,1005496.7914484,0
+AAP.US,D,20220324,000000,204.5,206.371,203.161,205.411,853789.6492878,0
+AAP.US,D,20220325,000000,206.807,206.941,202.588,206.281,839127.15812604,0
+AAP.US,D,20220328,000000,206.606,206.606,201.008,201.41,737942.38305254,0
+AAP.US,D,20220329,000000,203.41,207.056,202.974,206.156,613797.17099944,0
+AAP.US,D,20220330,000000,204.931,204.931,202.53,202.683,749091.31075842,0
+AAP.US,D,20220331,000000,202.108,202.108,197.985,198.033,760608.10709503,0
+AAP.US,D,20220401,000000,198.798,200.253,197.343,198.53,724708.51807881,0
+AAP.US,D,20220404,000000,198.578,203.143,197.056,202.779,720117.47576423,0
+AAP.US,D,20220405,000000,201.822,203.65,199.737,202.597,595653.51390328,0
+AAP.US,D,20220406,000000,200.951,204.367,199.994,203.65,654761.22417602,0
+AAP.US,D,20220407,000000,202.483,209.342,201.783,208.195,762426.54862186,0
+AAP.US,D,20220408,000000,208.146,217.719,206.883,216.003,1137654.6421143,0
+AAP.US,D,20220411,000000,216.003,218.49,210.969,211.438,662198.02297195,0
+AAP.US,D,20220412,000000,212.577,215.16,210.692,212.309,804502.56834127,0
+AAP.US,D,20220413,000000,212.156,213.452,210.012,211.066,792228.08803515,0
+AAP.US,D,20220414,000000,211.467,213.34,208.959,209.247,536151.80796638,0
+AAP.US,D,20220418,000000,208.002,211.884,208.002,208.835,631153.88184866,0
+AAP.US,D,20220419,000000,209.4,213.954,209.4,213.285,587234.33865032,0
+AAP.US,D,20220420,000000,215.256,219.811,214.721,218.183,613067.70422603,0
+AAP.US,D,20220421,000000,220.605,221.446,215.534,215.831,430815.96982129,0
+AAP.US,D,20220422,000000,214.787,214.787,208.742,208.969,520715.95661506,0
+AAP.US,D,20220425,000000,208.337,214.634,207.285,214.212,839430.23171385,0
+AAP.US,D,20220426,000000,212.777,216.663,211.648,213.802,878525.67945939,0
+AAP.US,D,20220427,000000,214.777,217.911,213.646,215.18,1178100.3349476,0
+AAP.US,D,20220428,000000,209.065,209.065,195.276,200.358,2101652.2987415,0
+AAP.US,D,20220429,000000,199.572,200.749,190.237,191.019,935183.7190776,0
+AAP.US,D,20220502,000000,191.841,194.11,188.602,191.841,766543.12400932,0
+AAP.US,D,20220503,000000,192.023,193.124,187.89,191.296,892494.2366132,0
+AAP.US,D,20220504,000000,192.282,198.988,189.459,198.672,953715.10134989,0
+AAP.US,D,20220505,000000,197.917,198.54,190.052,192.645,788981.02032029,0
+AAP.US,D,20220506,000000,191.613,195.066,188.196,194.11,830488.51579224,0
+AAP.US,D,20220509,000000,191.976,196.566,189.642,193.898,515761.22599511,0
+AAP.US,D,20220510,000000,195.956,196.415,190.797,194.149,775189.08191247,0
+AAP.US,D,20220511,000000,193.717,196.444,191.071,192.396,542054.42735923,0
+AAP.US,D,20220512,000000,192.396,200.511,191.88,199.888,1099173.702195,0
+AAP.US,D,20220513,000000,199.878,206.425,199.793,202.098,619875.36405695,0
+AAP.US,D,20220516,000000,201.181,206.444,199.592,204.473,565545.76565815,0
+AAP.US,D,20220517,000000,206.165,207.975,202.678,206.931,737239.04331257,0
+AAP.US,D,20220518,000000,203.679,203.679,184.119,187.067,1461025.7996518,0
+AAP.US,D,20220519,000000,186.206,191.267,183.397,187.612,714499.11849512,0
+AAP.US,D,20220520,000000,189.028,189.028,169.096,174.043,2006090.0612624,0
+AAP.US,D,20220523,000000,174.217,176.742,169.154,175.336,1656952.4233547,0
+AAP.US,D,20220524,000000,167.748,174.847,165.402,172.455,2224590.4418501,0
+AAP.US,D,20220525,000000,169.948,179.182,169.585,177.317,1560437.0716961,0
+AAP.US,D,20220526,000000,178.408,183.287,177.001,182.666,1344486.6895714,0
+AAP.US,D,20220527,000000,182.511,186.42,182.435,184.723,716572.55986825,0
+AAP.US,D,20220531,000000,182.981,183.527,180.129,181.67,1031999.0090799,0
+AAP.US,D,20220601,000000,183.354,183.756,179.211,179.564,761413.86480605,0
+AAP.US,D,20220602,000000,180.321,183,177.876,182.847,762224.84792377,0
+AAP.US,D,20220603,000000,181.584,183.076,180.82,182.503,483724.2576014,0
+AAP.US,D,20220606,000000,183.441,183.598,180.645,182.511,452704.15334887,0
+AAP.US,D,20220607,000000,179.852,181.21,177.46,178.78,1118692.686331,0
+AAP.US,D,20220608,000000,177.258,180.78,176.249,177.134,590537.84075739,0
+AAP.US,D,20220609,000000,176.886,179.833,176.225,176.694,661320.15464866,0
+AAP.US,D,20220610,000000,173.738,175.403,171.096,171.69,660742.22466914,0
+AAP.US,D,20220613,000000,166.494,168.245,163.94,164.762,1303997.103322,0
+AAP.US,D,20220614,000000,164.705,166.226,162.276,164.082,949329.94005874,0
+AAP.US,D,20220615,000000,164.695,166.145,161.711,164.857,897882.67598812,0
+AAP.US,D,20220616,000000,162.088,162.566,158.536,159.703,802058.76238339,0
+AAP.US,D,20220617,000000,159.472,163.691,158.304,161.982,1261910.717427,0
+AAP.US,D,20220621,000000,164.134,167.011,162.108,165.765,780650.18202163,0
+AAP.US,D,20220622,000000,164.82,169.511,164.211,168.593,919636.5712185,0
+AAP.US,D,20220623,000000,170.214,172.821,169.048,172.426,667234.95126026,0
+AAP.US,D,20220624,000000,172.966,177.397,172.445,176.74,1051387.6579596,0
+AAP.US,D,20220627,000000,177.783,179.539,175.8,177.252,548053.4413654,0
+AAP.US,D,20220628,000000,178.305,179.757,171.75,172.542,697177.95625402,0
+AAP.US,D,20220629,000000,173.459,173.845,169.568,170.582,1028343.2610776,0
+AAP.US,D,20220630,000000,168.921,169.664,165.94,167.078,1036015.7481892,0
+AAP.US,D,20220701,000000,167.377,171.49,166.152,167.609,812666.18819148,0
+AAP.US,D,20220705,000000,166.364,176.094,166.113,175.979,1147138.3494639,0
+AAP.US,D,20220706,000000,176.113,177.368,172.802,175.457,762507.01880482,0
+AAP.US,D,20220707,000000,176.2,178.276,174.569,177.599,563477.15026577,0
+AAP.US,D,20220708,000000,177.841,179.145,175.979,176.547,409379.91891277,0
+AAP.US,D,20220711,000000,176.547,177.242,174.347,175.437,627375.52085046,0
+AAP.US,D,20220712,000000,175.447,179.924,175.447,177.455,818841.68045068,0
+AAP.US,D,20220713,000000,175.669,179.974,174.617,178.903,689235.07768476,0
+AAP.US,D,20220714,000000,176.075,179.897,175.678,179.549,680967.93656273,0
+AAP.US,D,20220715,000000,181.654,183.401,179.801,182.155,692579.22950706,0
+AAP.US,D,20220718,000000,183.401,184.375,178.468,178.836,937162.28880764,0
+AAP.US,D,20220719,000000,181.76,184.288,179.906,184.027,669300.70055818,0
+AAP.US,D,20220720,000000,184.916,186.133,181.75,185.968,538894.31922757,0
+AAP.US,D,20220721,000000,184.926,185.331,180.737,183.236,819943.96593363,0
+AAP.US,D,20220722,000000,185.167,186.321,183.981,184.587,563019.245958,0
+AAP.US,D,20220725,000000,185.187,185.385,182.233,183.044,423209.25059672,0
+AAP.US,D,20220726,000000,179.539,179.916,176.161,176.519,753757.10979271,0
+AAP.US,D,20220727,000000,177.039,179.559,172.928,179.453,908655.15569298,0
+AAP.US,D,20220728,000000,178.893,184.791,176.228,184.395,802823.31753979,0
+AAP.US,D,20220729,000000,184.627,187.449,182.705,186.894,538178.45525323,0
+AAP.US,D,20220801,000000,185.621,189.882,185.341,189.183,564720.32938186,0
+AAP.US,D,20220802,000000,188.932,189.434,186.837,188.246,482997.87822015,0
+AAP.US,D,20220803,000000,189.54,190.409,186.128,188.487,513273.43362745,0
+AAP.US,D,20220804,000000,188.034,189.091,184.858,184.906,550519.07994566,0
+AAP.US,D,20220805,000000,183.401,186.813,183.227,186.702,380913.18911939,0
+AAP.US,D,20220808,000000,187.88,190.157,187.146,187.541,510307.41545297,0
+AAP.US,D,20220809,000000,187.561,187.956,185.032,185.11,414411.68638516,0
+AAP.US,D,20220810,000000,189.434,189.579,186.678,187.928,575061.50766258,0
+AAP.US,D,20220811,000000,189.955,191.094,189.25,190.562,388233.44214799,0
+AAP.US,D,20220812,000000,190.679,195.545,190.331,195.495,549440.62206245,0
+AAP.US,D,20220815,000000,194.917,198.29,194.049,198.198,551130.30967774,0
+AAP.US,D,20220816,000000,198.448,204.878,198.448,202.321,801895.07713311,0
+AAP.US,D,20220817,000000,200.718,204.501,199.487,202.687,524787.34420768,0
+AAP.US,D,20220818,000000,202.493,202.927,198.623,200.284,546994.66715152,0
+AAP.US,D,20220819,000000,198.903,199.984,198.015,199.83,606409.30505752,0
+AAP.US,D,20220822,000000,197.871,197.871,191.336,191.586,820484.74884912,0
+AAP.US,D,20220823,000000,192.6,193.526,190.882,192.137,1059560.5246654,0
+AAP.US,D,20220824,000000,176.442,178.575,170.611,173.661,3754032.1208033,0
+AAP.US,D,20220825,000000,173.602,175.041,171.422,174.703,1043322.533444,0
+AAP.US,D,20220826,000000,174.974,175.119,167.542,167.561,898431.04344569,0
+AAP.US,D,20220829,000000,165.726,167.087,163.368,164.617,1042618.0652782,0
+AAP.US,D,20220830,000000,165.062,165.495,162.204,164.548,925140.74675501,0
+AAP.US,D,20220831,000000,164.317,165.77,162.411,162.782,946528.60746483,0
+AAP.US,D,20220901,000000,162.165,166.547,161.749,166.171,952707.20767181,0
+AAP.US,D,20220902,000000,167.985,169,164.801,165.765,600034.90413973,0
+AAP.US,D,20220906,000000,166.305,168.71,164.761,167.32,897614.68915946,0
+AAP.US,D,20220907,000000,167.87,172.517,167.581,172.107,645301.12772196,0
+AAP.US,D,20220908,000000,171.5,174.317,170.853,174.029,722468.36340578,0
+AAP.US,D,20220909,000000,174.037,175.64,173.602,174.376,539616.39909751,0
+AAP.US,D,20220912,000000,175.678,177.252,174.269,175.186,686535.30703765,0
+AAP.US,D,20220913,000000,171.422,172.971,166.624,166.826,1041921.8849732,0
+AAP.US,D,20220914,000000,167.483,168.005,162.242,164.134,1024021.141684,0
+AAP.US,D,20220915,000000,164.874,166.12,162.265,163.238,1081799.3734298,0
+AAP.US,D,20220916,000000,162.44,165.127,161.445,162.44,1608585.6065781,0
+AAP.US,D,20220919,000000,163.063,165.244,160.696,163.784,1019610.6369637,0
+AAP.US,D,20220920,000000,161.894,162.732,159.947,161.534,727521.85909619,0
+AAP.US,D,20220921,000000,163.395,165,161.115,161.173,622381.27649234,0
+AAP.US,D,20220922,000000,160.472,160.853,158.657,159.819,888244.46564492,0
+AAP.US,D,20220923,000000,158.203,159.216,153.665,156.305,1029210.5989409,0
+AAP.US,D,20220926,000000,156.684,157.57,153.052,153.557,923301.93723136,0
+AAP.US,D,20220927,000000,155.029,157.93,153.704,155.145,770741.71144595,0
+AAP.US,D,20220928,000000,156.87,160.141,155.315,159.05,691401.60425526,0
+AAP.US,D,20220929,000000,156.654,157.317,154.58,155.487,415386.01120194,0
+AAP.US,D,20220930,000000,154.844,155.038,150.423,152.253,589946.3637774,0
+AAP.US,D,20221003,000000,153.139,159.693,153.11,159.1,885577.75249329,0
+AAP.US,D,20221004,000000,161.222,163.734,160.998,163.442,740914.98179037,0
+AAP.US,D,20221005,000000,161.924,165.166,160.647,163.257,708843.57175379,0
+AAP.US,D,20221006,000000,163.414,164.202,160.462,160.823,689090.17903218,0
+AAP.US,D,20221007,000000,159.684,159.744,155.915,157.103,598427.06609522,0
+AAP.US,D,20221010,000000,157.784,162.498,156.635,161.904,739154.97164716,0
+AAP.US,D,20221011,000000,162.059,166.949,161.65,164.445,992406.46617965,0
+AAP.US,D,20221012,000000,164.854,166.32,163.14,164.894,680720.37583658,0
+AAP.US,D,20221013,000000,162.479,168.69,161.642,167.094,700300.2319688,0
+AAP.US,D,20221014,000000,167.971,168.789,163.802,164.163,567067.25875947,0
+AAP.US,D,20221017,000000,166.238,167.651,164.689,165.419,1006300.6886112,0
+AAP.US,D,20221018,000000,168.702,170.97,167.894,170.163,709698.93257601,0
+AAP.US,D,20221019,000000,167.319,169.626,165.731,166.773,933102.13373471,0
+AAP.US,D,20221020,000000,167.884,169.315,164.972,165.829,566563.07849091,0
+AAP.US,D,20221021,000000,166.13,168.262,165.07,166.86,848481.99611441,0
+AAP.US,D,20221024,000000,168.965,172.052,168.526,172.002,821403.10026467,0
+AAP.US,D,20221025,000000,172.422,177.096,170.562,176.658,728593.88394421,0
+AAP.US,D,20221026,000000,177.515,179.092,174.847,177.057,588564.23212469,0
+AAP.US,D,20221027,000000,179.569,184.877,179.132,183.162,1172100.0105322,0
+AAP.US,D,20221028,000000,183.27,185.997,181.858,185.686,513960.95503353,0
+AAP.US,D,20221031,000000,185.627,187.769,184.507,184.955,723865.26859447,0
+AAP.US,D,20221101,000000,186.182,186.212,183.455,184.332,484367.31890333,0
+AAP.US,D,20221102,000000,184.264,189.27,181.858,182.005,1039009.7686005,0
+AAP.US,D,20221103,000000,180.738,181.527,178.299,179.424,888757.887507,0
+AAP.US,D,20221104,000000,181.128,181.128,173.439,176.337,872497.81713498,0
+AAP.US,D,20221107,000000,176.94,178.654,173.473,178.304,803292.65750171,0
+AAP.US,D,20221108,000000,179.443,179.9,175.382,177.865,586645.06120424,0
+AAP.US,D,20221109,000000,176.61,177.31,170.659,170.766,952769.27158349,0
+AAP.US,D,20221110,000000,176.074,180.422,176.074,178.732,1036571.0147556,0
+AAP.US,D,20221111,000000,178.499,182.676,175.684,181.517,785766.48881781,0
+AAP.US,D,20221114,000000,182.082,184.777,178.849,178.975,886085.01329302,0
+AAP.US,D,20221115,000000,179.707,181.079,173.668,179.132,1688436.0550996,0
+AAP.US,D,20221116,000000,150.948,157.502,146.42,152.155,5518211.9656505,0
+AAP.US,D,20221117,000000,149.097,149.725,143.625,144.433,2538878.2958835,0
+AAP.US,D,20221118,000000,145.767,146.342,141.784,143.645,1753761.7991431,0
+AAP.US,D,20221121,000000,143.751,146.089,142.544,144.365,1606836.8917158,0
+AAP.US,D,20221122,000000,145.612,147.442,144.617,145.641,1635134.6510662,0
+AAP.US,D,20221123,000000,145.641,146.945,145.057,146.614,1891324.9723372,0
+AAP.US,D,20221125,000000,146.819,146.838,144.472,146.079,594984.05908811,0
+AAP.US,D,20221128,000000,145.3,148.178,144.784,146.683,1103491.4471026,0
+AAP.US,D,20221129,000000,146.41,146.732,142.67,144.062,1168957.8687362,0
+AAP.US,D,20221130,000000,143.488,147.053,141.346,147.043,1285003.5316907,0
+AAP.US,D,20221201,000000,147.832,148.942,145.663,147.345,956969.06241528,0
+AAP.US,D,20221202,000000,146.157,149.137,143.897,149.03,1356163.8017747,0
+AAP.US,D,20221205,000000,147.822,148.8,144.082,144.482,996442.98885932,0
+AAP.US,D,20221206,000000,144.092,145.076,139.963,141.725,1372621.0261417,0
+AAP.US,D,20221207,000000,141.355,144.262,140.966,142.817,1557735.2785141,0
+AAP.US,D,20221208,000000,142.544,144.647,142.247,142.758,793814.88992775,0
+AAP.US,D,20221209,000000,141.432,143.702,141.132,142.085,853715.81857643,0
+AAP.US,D,20221212,000000,142.057,142.729,140.065,142.115,891608.40568526,0
+AAP.US,D,20221213,000000,144.959,145.168,141.151,141.872,1140086.1037442,0
+AAP.US,D,20221214,000000,141.199,142.115,138.171,139.71,1346811.3091351,0
+AAP.US,D,20221215,000000,138.627,141.14,137.909,140.959,1080607.6244659,0
+AAP.US,D,20221216,000000,139.198,140.073,136.59,137.938,1629581.8792087,0
+AAP.US,D,20221219,000000,138.519,140.148,137.968,138.666,932151.31812259,0
+AAP.US,D,20221220,000000,137.78,139.247,136.688,137.171,809998.978175,0
+AAP.US,D,20221221,000000,138.017,140.093,136.993,140.034,687712.51208052,0
+AAP.US,D,20221222,000000,138.313,140.093,136.325,139.828,727083.61672508,0
+AAP.US,D,20221223,000000,139.651,141.314,139.267,141.009,532994.95333526,0
+AAP.US,D,20221227,000000,141.009,142.781,139.582,142.721,728623.01909265,0
+AAP.US,D,20221228,000000,142.652,144.276,142.042,142.997,696574.9988462,0
+AAP.US,D,20221229,000000,143.794,144.571,143.361,143.99,730684.70054731,0
+AAP.US,D,20221230,000000,143.243,145.107,142.721,144.699,1021037.3253229,0
+AAP.US,D,20230103,000000,143.843,149.256,143.685,149.138,1328446.3251099,0
+AAP.US,D,20230104,000000,150.309,152.051,148.498,149.482,847647.78116078,0
+AAP.US,D,20230105,000000,148.065,151.992,147.504,150.732,808714.61870792,0
+AAP.US,D,20230106,000000,151.234,153.271,150.9,151.578,729804.75173522,0
+AAP.US,D,20230109,000000,151.588,152.66,149.738,149.847,794017.64455305,0
+AAP.US,D,20230110,000000,149.591,151.19,148.877,149.561,653036.83868387,0
+AAP.US,D,20230111,000000,150.26,152.416,150.24,150.85,599810.09662396,0
+AAP.US,D,20230112,000000,150.496,150.909,146.539,149.778,1013603.4852429,0
+AAP.US,D,20230113,000000,147.966,149.591,147.376,148.636,846093.1371856,0
+AAP.US,D,20230117,000000,147.839,148.606,145.645,146.844,842174.01181811,0
+AAP.US,D,20230118,000000,147.623,148.577,144.523,144.65,664602.17053058,0
+AAP.US,D,20230119,000000,143.685,143.897,140.88,140.999,896327.44362009,0
+AAP.US,D,20230120,000000,141.284,145.211,140.595,145.152,966022.23463797,0
+AAP.US,D,20230123,000000,145.949,147.017,144.527,146.264,820315.51430569,0
+AAP.US,D,20230124,000000,146.776,149.502,144.778,144.935,865661.32912936,0
+AAP.US,D,20230125,000000,144.158,146.757,140.95,146.747,1091263.5403925,0
+AAP.US,D,20230126,000000,147.859,148.596,145.054,145.28,652482.04416724,0
+AAP.US,D,20230127,000000,145.122,145.302,141.909,145.102,1218892.6980042,0
+AAP.US,D,20230130,000000,145.339,149.601,145.339,147.504,977126.25382799,0
+AAP.US,D,20230131,000000,148.783,150.427,147.859,149.867,1871303.6146693,0
+AAP.US,D,20230201,000000,149.532,155.23,147.77,154.354,1026928.7147138,0
+AAP.US,D,20230202,000000,154.511,155.712,152.71,152.779,748901.46995056,0
+AAP.US,D,20230203,000000,150.85,153.252,149.393,149.758,590143.86908418,0
+AAP.US,D,20230206,000000,148.606,149.334,147.78,149.266,840561.44973406,0
+AAP.US,D,20230207,000000,148.931,149.276,145.92,149.069,939706.07495621,0
+AAP.US,D,20230208,000000,146.953,148.705,145.339,146.461,1042612.328934,0
+AAP.US,D,20230209,000000,148.124,149.915,146.363,149.502,1042126.6297051,0
+AAP.US,D,20230210,000000,149.384,152.548,148.745,149.393,1133147.4780766,0
+AAP.US,D,20230213,000000,147.504,149.797,146.456,149.778,706777.73097349,0
+AAP.US,D,20230214,000000,149.512,150.713,147.691,148.37,969895.63518266,0
+AAP.US,D,20230215,000000,147.849,149.256,147.849,148.892,1111864.0972243,0
+AAP.US,D,20230216,000000,147.78,149.669,146.196,147.809,1391442.9376412,0
+AAP.US,D,20230217,000000,148.272,148.902,145.526,147.613,1300163.9980477,0
+AAP.US,D,20230221,000000,145.437,146.003,141.747,141.905,1290437.8201847,0
+AAP.US,D,20230222,000000,141.668,142.465,139.996,141.344,1814697.300151,0
+AAP.US,D,20230223,000000,141.127,141.698,137.919,139.758,1623462.881811,0
+AAP.US,D,20230224,000000,138.056,138.524,135.744,136.649,2113806.7365462,0
+AAP.US,D,20230227,000000,136.934,139.045,136.241,138.401,2507226.160233,0
+AAP.US,D,20230228,000000,142.702,146.805,141.806,142.662,2981523.6504872,0
+AAP.US,D,20230301,000000,141.029,141.678,134.828,136.62,2643476.9872104,0
+AAP.US,D,20230302,000000,135.99,137.427,134.946,137.003,1607054.7831763,0
+AAP.US,D,20230303,000000,137.447,138.032,135.193,136.285,1938377.8652872,0
+AAP.US,D,20230306,000000,136.836,137.023,132.968,132.988,1633181.9469238,0
+AAP.US,D,20230307,000000,133.165,133.283,131.384,131.57,1103122.5272123,0
+AAP.US,D,20230308,000000,131.256,131.423,128.864,130.115,1469936.2006729,0
+AAP.US,D,20230309,000000,130.676,131.57,127.693,127.772,1351402.2183695,0
+AAP.US,D,20230310,000000,127.073,128.475,125.459,126.01,1441886.5621534,0
+AAP.US,D,20230313,000000,124.258,125.548,122.133,122.389,2049480.039725,0
+AAP.US,D,20230314,000000,123.225,124.141,119.132,119.771,2185529.6774821,0
+AAP.US,D,20230315,000000,118.038,120.805,117.995,119.84,1873242.347156,0
+AAP.US,D,20230316,000000,118.708,120.922,118,120.095,1942720.707346,0
+AAP.US,D,20230317,000000,120.076,120.076,116.022,117.507,4405025.7855538,0
+AAP.US,D,20230320,000000,117.429,118.836,115.814,116.799,1820599.8667208,0
+AAP.US,D,20230321,000000,118.01,118.904,117.246,117.891,1310750.8186865,0
+AAP.US,D,20230322,000000,117.842,118.019,111.77,111.8,2094272.0761392,0
+AAP.US,D,20230323,000000,111.996,112.409,108.551,109.378,2096056.3603356,0
+AAP.US,D,20230324,000000,109.182,109.437,107.326,109.073,2042383.5472265,0
+AAP.US,D,20230327,000000,110.175,113.955,110.175,112.922,1759539.9544618,0
+AAP.US,D,20230328,000000,112.813,114.805,112.813,113.905,1064956.5256753,0
+AAP.US,D,20230329,000000,114.476,115.707,112.941,115.687,1393759.6619964,0
+AAP.US,D,20230330,000000,117.153,117.695,116.243,116.73,1390705.2438334,0
+AAP.US,D,20230331,000000,118,119.81,117.753,119.683,1045820.1792802,0
+AAP.US,D,20230403,000000,119.948,121.4,119.554,120.745,1500097.3098985,0
+AAP.US,D,20230404,000000,120.755,121.287,117.35,119.417,915335.76051135,0
+AAP.US,D,20230405,000000,119.082,119.633,117.685,118.304,910912.6459859,0
+AAP.US,D,20230406,000000,118.177,119.082,117.871,118.777,1046427.8113698,0
+AAP.US,D,20230410,000000,118.186,119.609,118.028,118.482,933509.85341332,0
+AAP.US,D,20230411,000000,119.072,121.301,118.599,120.244,1202402.2946885,0
+AAP.US,D,20230412,000000,121.148,121.428,118.336,119.417,1073398.3440712,0
+AAP.US,D,20230413,000000,118.839,123.721,118.729,122.814,1543723.8541626,0
+AAP.US,D,20230414,000000,123.442,124.399,122.017,123.163,846801.23025109,0
+AAP.US,D,20230417,000000,123.542,126.551,123.333,126.422,1441149.4002916,0
+AAP.US,D,20230418,000000,127.04,128.235,126.163,126.202,1139607.8826485,0
+AAP.US,D,20230419,000000,126.023,128.225,125.774,127.657,1938552.0065305,0
+AAP.US,D,20230420,000000,127.378,128.763,127.049,127.916,1143759.5528601,0
+AAP.US,D,20230421,000000,128.923,129.441,127.418,127.757,1146244.3330012,0
+AAP.US,D,20230424,000000,127.279,127.548,125.465,126.382,819133.46430166,0
+AAP.US,D,20230425,000000,126.472,126.472,123.313,123.343,937241.80823907,0
+AAP.US,D,20230426,000000,122.466,123.97,121.28,121.898,1175056.1415035,0
+AAP.US,D,20230427,000000,121.37,124.628,121.37,124.459,836861.1061405,0
+AAP.US,D,20230428,000000,124.459,125.654,123.851,125.086,677523.07427177,0
+AAP.US,D,20230501,000000,125.146,126.059,124.748,125.027,654859.99271805,0
+AAP.US,D,20230502,000000,125.336,125.336,121.25,123.681,861398.81180715,0
+AAP.US,D,20230503,000000,124.05,125.829,123.353,123.363,1060544.5067849,0
+AAP.US,D,20230504,000000,122.904,123.238,119.795,119.815,1146821.3720081,0
+AAP.US,D,20230505,000000,121.599,123.522,121.534,123.333,752957.6274414,0
+AAP.US,D,20230508,000000,123.512,125.465,122.416,125.306,871663.08130772,0
+AAP.US,D,20230509,000000,124.957,126.133,123.612,125.076,757125.35439055,0
+AAP.US,D,20230510,000000,126.86,126.86,124.155,125.355,753785.55297308,0
+AAP.US,D,20230511,000000,124.578,124.977,122.869,123.731,678805.60618629,0
+AAP.US,D,20230512,000000,124.269,124.269,121.19,122.426,757838.87566694,0
+AAP.US,D,20230515,000000,122.296,122.296,120.074,121.519,974158.25503688,0
+AAP.US,D,20230516,000000,119.994,120.353,116.905,116.925,1019628.9287826,0
+AAP.US,D,20230517,000000,117.234,122.296,117.234,121.669,1194810.9464623,0
+AAP.US,D,20230518,000000,120.832,121.676,118.868,121.051,740289.86503373,0
+AAP.US,D,20230519,000000,120.184,120.802,116.676,116.995,966361.70539375,0
+AAP.US,D,20230522,000000,117.812,119.446,117.284,119.018,1121276.1060581,0
+AAP.US,D,20230523,000000,117.194,118.57,115.361,116.367,1395568.3364751,0
+AAP.US,D,20230524,000000,117.095,117.095,114.554,114.823,869536.56712394,0
+AAP.US,D,20230525,000000,114.165,114.165,110.957,111.226,1305882.4251535,0
+AAP.US,D,20230526,000000,110.528,111.804,109.372,111.754,1448298.6627009,0
+AAP.US,D,20230530,000000,111.943,112.172,109.86,111.804,2237272.5560893,0
+AAP.US,D,20230531,000000,78.95,80.5245,72.3435,72.6324,21909731.539751,0
+AAP.US,D,20230601,000000,71.5164,71.7032,67.5604,67.7896,9557311.4156705,0
+AAP.US,D,20230602,000000,68.2281,68.7363,66.0358,67.3213,7052204.4483112,0
+AAP.US,D,20230605,000000,67.2615,68.1085,65.3283,65.3582,4595000.7504416,0
+AAP.US,D,20230606,000000,65.3184,66.9625,64.9596,65.8365,3307933.8110983,0
+AAP.US,D,20230607,000000,66.3846,66.4543,65.1191,65.3084,3626295.7649067,0
+AAP.US,D,20230608,000000,65.2586,65.986,64.5112,64.5112,3917823.899574,0
+AAP.US,D,20230609,000000,64.4216,64.6507,63.3354,63.3553,3318220.158613,0
+AAP.US,D,20230612,000000,64.4813,67.68,63.9731,66.6536,4261520.3746517,0
+AAP.US,D,20230613,000000,66.7334,70.221,66.4145,68.4174,5160623.4169444,0
+AAP.US,D,20230614,000000,68.9953,70.6938,68.796,69.9519,4801769.3815874,0
+AAP.US,D,20230615,000000,69.6331,70.2716,68.8708,69.663,3288526.2330897,0
+AAP.US,D,20230616,000000,70.3007,71.342,68.4572,68.9754,4990480.2042278,0
+AAP.US,D,20230620,000000,68.9754,69.3441,67.1319,67.7398,3757798.4386275,0
+AAP.US,D,20230621,000000,67.5405,69.5932,67.2117,68.4772,2966814.4424028,0
+AAP.US,D,20230622,000000,68.9455,69.1149,67.2814,67.7298,2534720.6091946,0
+AAP.US,D,20230623,000000,67.4309,67.4309,65.418,65.438,3311064.8749271,0
+AAP.US,D,20230626,000000,65.7568,67.102,65.717,67.0522,1998167.6625416,0
+AAP.US,D,20230627,000000,67.3811,68.5071,66.265,68.0786,1659780.9498737,0
+AAP.US,D,20230628,000000,67.4408,68.1035,66.5241,67.8394,1902351.0881013,0
+AAP.US,D,20230629,000000,68.1782,68.8359,67.6366,67.9889,1412401.8187397,0
+AAP.US,D,20230630,000000,68.1683,70.7152,67.6003,70.0516,3995519.4421047,0
+AAP.US,D,20230703,000000,69.9818,71.3849,69.6131,70.6993,1239029.1946764,0
+AAP.US,D,20230705,000000,70.6893,71.0381,69.0551,70.9086,2220509.3220516,0
+AAP.US,D,20230706,000000,70.0914,70.3804,68.6316,69.7128,2324282.0099648,0
+AAP.US,D,20230707,000000,69.5534,70.0516,68.537,69.1348,2791792.9920989,0
+AAP.US,D,20230710,000000,66.9127,69.7925,66.6636,68.5569,2992355.6941684,0
+AAP.US,D,20230711,000000,68.9156,70.5897,68.9156,69.8722,1932285.8646883,0
+AAP.US,D,20230712,000000,71.0082,71.2972,70.231,70.5,2710741.5914131,0
+AAP.US,D,20230713,000000,70.65,71.08,69.847,70.66,1959981,0
+AAP.US,D,20230714,000000,70.59,71.025,69.0501,70.64,2386390,0
+AAP.US,D,20230717,000000,70.67,70.71,68.86,69.48,2062309,0
+AAP.US,D,20230718,000000,69.88,71.2,68.96,69.31,1815444,0
+AAP.US,D,20230719,000000,70.26,72.52,69.985,72.44,2774480,0
+AAP.US,D,20230720,000000,71.75,71.76,69.98,70.01,2467525,0
+AAP.US,D,20230721,000000,70.25,70.92,69.2,70.73,1555302,0
+AAP.US,D,20230724,000000,70.8,72.89,70.8,72.76,2285050,0
+AAP.US,D,20230725,000000,72.9,72.93,71.095,71.55,1490870,0
+AAP.US,D,20230726,000000,71.5,73.43,71.415,73.09,1842338,0
+AAP.US,D,20230727,000000,73.25,74.4899,72.2479,72.64,2305311,0
+AAP.US,D,20230728,000000,73.73,74.2,72.97,73.17,1691638,0
+AAP.US,D,20230731,000000,73.57,74.7,73.55,74.39,1720160,0
+AAP.US,D,20230801,000000,73.92,74.25,72.925,73.72,1583467,0
+AAP.US,D,20230802,000000,72.88,73.06,69.58,69.64,2767539,0
+AAP.US,D,20230803,000000,70.13,72.05,69.06,72.03,2782985,0
+AAP.US,D,20230804,000000,71.99,72.02,70.6,71.01,1294641,0
+AAP.US,D,20230807,000000,71.1,71.8,70.28,71.3,1634428,0
+AAP.US,D,20230808,000000,70.15,71.18,69.33,70.56,1563760,0
+AAP.US,D,20230809,000000,70.31,72,70.25,71.2,1158830,0
+AAP.US,D,20230810,000000,71.56,73.0599,71.06,71.53,1750753,0
+AAP.US,D,20230811,000000,70.87,72.55,70.63,72.28,1183823,0
+AAP.US,D,20230814,000000,71.6,71.999,69.8,71.11,3057190,0
+AAP.US,D,20230815,000000,70.81,71.17,69.4,69.73,1282076,0
+AAP.US,D,20230816,000000,70,70.68,69.83,69.87,1432199,0
+AAP.US,D,20230817,000000,70.25,70.925,69.39,69.46,1459229,0
+AAP.US,D,20230818,000000,69,70.94,68.68,69.83,1921947,0
+AAP.US,D,20230821,000000,69.68,69.99,67.26,68.2,2499390,0
+AAP.US,D,20230822,000000,67,68.07,66.555,67.34,3549391,0
+AAP.US,D,20230823,000000,67.49,71.49,66.33,69.44,6086544,0
+AAP.US,D,20230824,000000,69.55,71.385,67.85,67.91,17981730,0
+AAP.US,D,20230825,000000,67.64,67.72,63.09,64.08,5347310,0
+AAP.US,D,20230828,000000,64.05,65.99,64.01,65.63,2408682,0
+AAP.US,D,20230829,000000,65.7,67.17,65.1,66.94,1885675,0
+AAP.US,D,20230830,000000,66.83,68.15,66.19,68.1,1646490,0
+AAP.US,D,20230831,000000,67.99,69.76,67.83,68.82,5760622,0
+AAP.US,D,20230901,000000,69.2,69.38,67.22,67.65,1966504,0
+AAP.US,D,20230905,000000,67.18,69.31,66.765,67.56,1873509,0
+AAP.US,D,20230906,000000,67.19,68,66.51,67,2026748,0
+AAP.US,D,20230907,000000,66.45,66.6194,63.26,63.39,2933547,0
+AAP.US,D,20230908,000000,63.07,65.04,62.82,64.61,1755734,0
+AAP.US,D,20230911,000000,64.78,65.01,62.4395,62.54,1872227,0
+AAP.US,D,20230912,000000,60.59,61.48,57.46,57.46,5582437,0
+AAP.US,D,20230913,000000,57.46,58.31,56.4001,57.93,3406613,0
+AAP.US,D,20230914,000000,58.47,59.66,58.2,59.62,2431693,0
+AAP.US,D,20230915,000000,61.01,61.1,58.86,59.82,4467277,0
+AAP.US,D,20230918,000000,59.48,59.48,57.52,58.16,2043532,0
+AAP.US,D,20230919,000000,58.01,60.04,57.97,59.66,1900438,0
+AAP.US,D,20230920,000000,60.11,61.3593,59.54,60.12,1897738,0
+AAP.US,D,20230921,000000,59.71,59.85,58.04,58.24,1752937,0
+AAP.US,D,20230922,000000,58.64,58.89,57.17,57.6,1566235,0
+AAP.US,D,20230925,000000,57.34,57.405,56.37,56.92,1622377,0
+AAP.US,D,20230926,000000,56.47,56.47,54.94,54.95,2108666,0
+AAP.US,D,20230927,000000,55.06,55.865,54.5,54.82,1714885,0
+AAP.US,D,20230928,000000,53.87,55.225,53.26,55.07,2090252,0
+AAP.US,D,20230929,000000,55.94,57.25,55.56,55.93,1912115,0
+AAP.US,D,20231002,000000,56.11,56.1536,53.88,53.94,1732660,0
+AAP.US,D,20231003,000000,53.58,54.46,52.92,53.4,2390761,0
+AAP.US,D,20231004,000000,53.53,53.89,51.95,52.38,1778068,0
+AAP.US,D,20231005,000000,51.81,53.61,51.03,52.96,2122389,0
+AAP.US,D,20231006,000000,52.22,53.41,51.78,51.99,1781061,0
+AAP.US,D,20231009,000000,51.56,51.8699,50.14,51.36,2010810,0
+AAP.US,D,20231010,000000,51.74,52.84,51.56,52.09,2137581,0
+AAP.US,D,20231011,000000,52.27,52.59,50.92,51.26,1489082,0
+AAP.US,D,20231012,000000,51.1,51.49,49.46,49.97,1594631,0
+AAP.US,D,20231013,000000,49.9,50.785,49.28,50.75,1403502,0
+AAP.US,D,20231016,000000,51.38,53.82,51.14,53.59,2041460,0
+AAP.US,D,20231017,000000,53.17,55.24,53.01,54.68,1663483,0
+AAP.US,D,20231018,000000,54.32,54.5,53.22,53.24,1213841,0
+AAP.US,D,20231019,000000,52.89,53.5551,51.04,51.3,1751753,0
+AAP.US,D,20231020,000000,51.1,52.19,51.01,51.2,1355635,0
+AAP.US,D,20231023,000000,50.67,50.83,48.23,48.45,2529465,0
+AAP.US,D,20231024,000000,48.7,49.8,47.99,48.25,1720026,0
+AAP.US,D,20231025,000000,48.01,49.865,47.73,49.84,1889571,0
+AAP.US,D,20231026,000000,49.99,51.34,49.61,51.03,1751925,0
+AAP.US,D,20231027,000000,50.99,51.27,49.71,49.9,1235545,0
+AAP.US,D,20231030,000000,50.13,51.58,50.13,51.33,1490208,0
+AAP.US,D,20231031,000000,51.47,52.725,50.9201,52.03,1291993,0
+AAP.US,D,20231101,000000,52.23,52.23,50.95,51.55,1235048,0
+AAP.US,D,20231102,000000,52.09,53.2,51.76,52.94,1236362,0
+AAP.US,D,20231103,000000,54.01,57.25,53.5,57.14,2598658,0
+AAP.US,D,20231106,000000,57.06,58.18,56.56,56.66,1710428,0
+AAP.US,D,20231107,000000,56.43,58.835,56.02,58.38,1641357,0
+AAP.US,D,20231108,000000,58.19,58.635,57.52,57.64,996267,0
+AAP.US,D,20231109,000000,57.77,57.88,55.8808,56.14,1659710,0
+AAP.US,D,20231110,000000,56.42,56.94,55.21,56.13,1577832,0
+AAP.US,D,20231113,000000,55.66,56.64,55.52,55.94,1716808,0
+AAP.US,D,20231114,000000,58,60.5069,57.45,58.4,2664992,0
+AAP.US,D,20231115,000000,54.8,60.79,52.77,55.67,8466268,0
+AAP.US,D,20231116,000000,53.61,54.42,50.53,53.42,5115450,0
+AAP.US,D,20231117,000000,54,54.27,49.03,50.33,5564465,0
+AAP.US,D,20231120,000000,50.7,53.4,49.9,53.02,2203732,0
+AAP.US,D,20231121,000000,52.45,52.5923,50.61,50.99,1824853,0
+AAP.US,D,20231122,000000,51.46,52.77,50.69,52.59,1580945,0
+AAP.US,D,20231124,000000,52.33,53.34,52.1215,53.08,839093,0
+AAP.US,D,20231127,000000,52.84,52.97,51,51.01,1872646,0
+AAP.US,D,20231128,000000,50.86,51.76,50.5482,51.64,1423498,0
+AAP.US,D,20231129,000000,51.9,53.13,50.81,51.58,1471198,0
+AAP.US,D,20231130,000000,51.87,51.9686,50.2,50.79,1640528,0
+AAP.US,D,20231201,000000,50.99,54.09,50.64,54.09,2211772,0
+AAP.US,D,20231204,000000,54.12,55.995,53.81,55.63,1930729,0
+AAP.US,D,20231205,000000,55.4,55.42,52.32,53.16,1580684,0
+AAP.US,D,20231206,000000,53.9,55.43,53.4,55.16,1685192,0
+AAP.US,D,20231207,000000,55.73,56.55,55.38,56.25,2363907,0
+AAP.US,D,20231208,000000,56.31,56.54,54.95,56.27,4234666,0
+AAP.US,D,20231211,000000,56.24,59.22,55.9494,57.08,3398709,0
+AAP.US,D,20231212,000000,56.77,56.8,55.94,56.25,1868138,0
+AAP.US,D,20231213,000000,56.44,61.18,55.985,60.83,2805592,0
+AAP.US,D,20231214,000000,62.32,66.04,61.99,63.97,3467044,0
+AAP.US,D,20231215,000000,64.11,64.6,61.89,62.72,2408775,0
+AAP.US,D,20231218,000000,62.77,62.866,59.99,60.66,1641707,0
+AAP.US,D,20231219,000000,61.07,61.9,60.34,60.86,1868869,0
+AAP.US,D,20231220,000000,60.6,61.35,59.44,59.45,1645991,0
+AAP.US,D,20231221,000000,60.92,61.22,59.54,60.69,975654,0
+AAP.US,D,20231222,000000,60.15,61.93,60.15,61.25,1174732,0
+AAP.US,D,20231226,000000,61.24,61.57,60.75,60.92,1072419,0
+AAP.US,D,20231227,000000,61.22,61.56,60.9,61.56,1287939,0
+AAP.US,D,20231228,000000,61.31,62.15,60.975,61.49,895584,0
+AAP.US,D,20231229,000000,61.15,61.37,60.795,61.03,1393819,0
+AAP.US,D,20240102,000000,60.95,63.67,60.48,61.95,1415932,0
+AAP.US,D,20240103,000000,61.18,63.06,60.82,61,1774049,0
+AAP.US,D,20240104,000000,60.83,61.5106,60.2,60.49,2045810,0
+AAP.US,D,20240105,000000,60.5,62.9,60.2701,61.52,1285872,0
+AAP.US,D,20240108,000000,61.19,62.61,60.85,61.91,1390340,0
+AAP.US,D,20240109,000000,61.61,62.32,61.07,61.39,992177,0
+AAP.US,D,20240110,000000,61.29,62.46,60.57,60.98,1250195,0
+AAP.US,D,20240111,000000,60.63,62.65,60.27,62.43,1196501,0
+AAP.US,D,20240112,000000,62.81,64.22,61.3,61.3,1238956,0
+AAP.US,D,20240116,000000,61,62.03,60.82,61.4,1268229,0
+AAP.US,D,20240117,000000,60.74,61.987,60.4,61.04,1038602,0
+AAP.US,D,20240118,000000,60.94,62.31,60.94,62.17,1569316,0
+AAP.US,D,20240119,000000,62.49,63.85,60.89,63.75,1473891,0
+AAP.US,D,20240122,000000,64.25,65.7,63.5,65.44,1751206,0
+AAP.US,D,20240123,000000,67.11,69.38,65.2,66.08,2272358,0
+AAP.US,D,20240124,000000,66.81,66.95,65.09,65.44,1492263,0
+AAP.US,D,20240125,000000,66.21,67.73,65.19,66.13,919803,0
+AAP.US,D,20240126,000000,66.66,67.36,65.83,66.25,781824,0
+AAP.US,D,20240129,000000,66.25,68.02,65.4,66.96,1291085,0
+AAP.US,D,20240130,000000,66.96,67.7,66.76,67.25,875155,0
+AAP.US,D,20240131,000000,67.51,68.705,66.51,66.85,1775152,0
+AAP.US,D,20240201,000000,66.9,69.455,66.9,69.24,1165340,0
+AAP.US,D,20240202,000000,68.48,68.85,67.5,67.79,1346289,0
+AAP.US,D,20240205,000000,66.95,67.01,63.6301,65.13,1543582,0
+AAP.US,D,20240206,000000,64.95,66.715,64.56,66.37,759017,0
+AAP.US,D,20240207,000000,66.4,66.76,65.2,66.09,1087593,0
+AAP.US,D,20240208,000000,64.81,65.28,63.79,64.14,1213936,0
+AAP.US,D,20240209,000000,64.01,64.51,63.06,63.3,1898907,0
+AAP.US,D,20240212,000000,64,66.47,63.93,66.05,1272581,0
+AAP.US,D,20240213,000000,64.32,65.09,62.44,64.43,1609346,0
+AAP.US,D,20240214,000000,64.91,65,63.25,64.26,1121066,0
+AAP.US,D,20240215,000000,63.68,64.89,63.68,64.65,1242572,0
+AAP.US,D,20240216,000000,64.37,66.66,63.94,64.49,1763048,0
+AAP.US,D,20240220,000000,64.43,65.07,61.75,61.81,1914321,0
+AAP.US,D,20240221,000000,61.08,62.29,60.43,61.17,1434824,0
+AAP.US,D,20240222,000000,61.07,61.875,60.3,60.69,1909117,0
+AAP.US,D,20240223,000000,60.32,62.05,60.32,61.1,1679813,0
+AAP.US,D,20240226,000000,60.88,63.04,60.185,60.34,2037630,0
+AAP.US,D,20240227,000000,62.03,64.81,61.56,64.75,2981422,0
+AAP.US,D,20240228,000000,65.73,69.47,63.83,66.42,7516460,0
+AAP.US,D,20240229,000000,69.12,69.92,65.71,67.54,2658641,0
+AAP.US,D,20240301,000000,67.56,69.515,66.085,69.26,1937604,0
+AAP.US,D,20240304,000000,68.28,69.94,68.11,69.66,2570171,0
+AAP.US,D,20240305,000000,69.54,72.72,69.515,72.66,2275230,0
+AAP.US,D,20240306,000000,73.25,73.36,70.3,71.9,1613870,0
+AAP.US,D,20240307,000000,72.04,73.99,72.04,73.68,1821925,0
+AAP.US,D,20240308,000000,73.91,75.14,72.63,73.08,1671289,0
+AAP.US,D,20240311,000000,72.77,76.01,70.45,75.77,3797655,0
+AAP.US,D,20240312,000000,77.5,80.25,77,78.48,4521949,0
+AAP.US,D,20240313,000000,78.41,80.95,77.87,79.91,3537635,0
+AAP.US,D,20240314,000000,80.01,80.1378,77.81,79.53,2579693,0
+AAP.US,D,20240315,000000,78.92,81.89,78.92,81.77,5300220,0
+AAP.US,D,20240318,000000,82.07,84.455,81,84.19,2178570,0
+AAP.US,D,20240319,000000,84.2,85.35,82.97,83.83,2761176,0
+AAP.US,D,20240320,000000,85.17,85.35,83.75,84.84,1522082,0
+AAP.US,D,20240321,000000,86.08,88.56,85.3671,86.45,2671380,0
+AAP.US,D,20240322,000000,86.08,86.555,85.02,85.76,1579560,0
+AAP.US,D,20240325,000000,86.71,87.3588,83.87,84.25,2194761,0
+AAP.US,D,20240326,000000,84.35,85.11,83.87,84.25,1698180,0
+AAP.US,D,20240327,000000,84.88,85.93,84.7701,85.32,2264370,0
+AAP.US,D,20240328,000000,85.54,86.31,85.03,85.09,1459846,0
+AAP.US,D,20240401,000000,86.37,86.465,84.895,85.43,1186572,0
+AAP.US,D,20240402,000000,84.46,85.58,83.4,83.92,1316343,0
+AAP.US,D,20240403,000000,83.66,84.635,83.43,84.16,1383567,0
+AAP.US,D,20240404,000000,84.85,85.3,79.17,79.26,2142571,0
+AAP.US,D,20240405,000000,79.11,79.96,76.78,77.34,1638840,0
+AAP.US,D,20240408,000000,77.5,78.875,77.38,78.13,1226609,0
+AAP.US,D,20240409,000000,78.21,79.85,78.02,78.46,1208700,0
+AAP.US,D,20240410,000000,76.5,78.2,75.57,77.95,1202354,0
+AAP.US,D,20240411,000000,77.99,77.99,73.67,74.35,1836149,0
+AAP.US,D,20240412,000000,74.11,74.75,70.38,70.5,1580573,0
+AAP.US,D,20240415,000000,72.1,72.49,69.9701,70.08,1402548,0
+AAP.US,D,20240416,000000,69.3,71.93,68.82,71.61,1593463,0
+AAP.US,D,20240417,000000,72.78,74.495,72.25,74.05,1773975,0
+AAP.US,D,20240418,000000,75.04,77.3399,74.46,77.2,2123329,0
+AAP.US,D,20240419,000000,77.11,78.79,76.54,78.71,1731912,0
+AAP.US,D,20240422,000000,79.21,79.41,76.56,77.22,2041661,0
+AAP.US,D,20240423,000000,77.44,78.085,75.87,78,1267613,0
+AAP.US,D,20240424,000000,77.37,77.6,75.82,76.53,895081,0
+AAP.US,D,20240425,000000,74.74,74.86,71.82,74.71,1434276,0
+AAP.US,D,20240426,000000,74.82,75.95,74.15,75.14,721695,0
+AAP.US,D,20240429,000000,75.27,76.14,73.94,75.42,1221826,0
+AAP.US,D,20240430,000000,74.74,75.96,72.77,72.98,1749453,0
+AAP.US,D,20240501,000000,72.78,74.21,72.74,73.03,1293007,0
+AAP.US,D,20240502,000000,73.95,75.01,73,74.92,610424,0
+AAP.US,D,20240503,000000,75.85,77.39,75.71,76.31,790211,0
+AAP.US,D,20240506,000000,76.83,77.0923,73.69,73.86,1361337,0
+AAP.US,D,20240507,000000,74.3,75.5441,73.84,74.51,725079,0
+AAP.US,D,20240508,000000,73.59,75.32,73.3,74.78,584357,0
+AAP.US,D,20240509,000000,74.54,75.815,74,75.64,766643,0
+AAP.US,D,20240510,000000,76.15,76.4,74.51,75.03,607310,0
+AAP.US,D,20240513,000000,75.57,77.485,75.205,75.3,1400219,0
+AAP.US,D,20240514,000000,76.38,76.9,74.84,75.64,1127549,0
+AAP.US,D,20240515,000000,76.37,77.13,75.45,75.86,1274598,0
+AAP.US,D,20240516,000000,74.12,75.89,73.34,73.95,1715202,0
+AAP.US,D,20240517,000000,73.44,74.72,73.04,74.55,1041560,0
+AAP.US,D,20240520,000000,74.47,74.5899,72.33,72.65,1442841,0
+AAP.US,D,20240521,000000,72.65,73.16,69.93,70.72,1952671,0
+AAP.US,D,20240522,000000,70.52,71.32,69.86,70.24,1003523,0
+AAP.US,D,20240523,000000,70.12,70.12,68.72,69.42,1650336,0
+AAP.US,D,20240524,000000,69.9,70.59,69.35,69.57,1246992,0
+AAP.US,D,20240528,000000,69.89,71.62,69.75,70.18,2559627,0
+AAP.US,D,20240529,000000,64.32,67.86,60.61,62.48,7799434,0
+AAP.US,D,20240530,000000,62.51,67.51,62.5,66.96,3675766,0
+AAP.US,D,20240531,000000,67.89,70.67,67.63,70.64,2808063,0
+AAP.US,D,20240603,000000,70.38,71.09,66.28,67.42,1654860,0
+AAP.US,D,20240604,000000,67,67,64.51,65.21,1264899,0
+AAP.US,D,20240605,000000,65.75,66.18,63.81,65.27,1579622,0
+AAP.US,D,20240606,000000,65.68,65.87,64.13,64.56,1031470,0
+AAP.US,D,20240607,000000,63.8,64.96,63.55,64.58,1071911,0
+AAP.US,D,20240610,000000,64.18,64.32,62.93,63.19,1816562,0
+AAP.US,D,20240611,000000,63.24,63.915,62.435,63.74,1070379,0
+AAP.US,D,20240612,000000,64.78,66.4,64.53,64.93,1158732,0
+AAP.US,D,20240613,000000,64.55,65.47,62.85,63.93,1647783,0
+AAP.US,D,20240614,000000,63.27,63.62,60.8,63.42,1885658,0
+AAP.US,D,20240617,000000,63.1,65.15,62.57,64.17,1661319,0
+AAP.US,D,20240618,000000,64.09,65.155,64.09,64.28,1018689,0
+AAP.US,D,20240620,000000,63.91,66.39,63.83,66.14,1454709,0
+AAP.US,D,20240621,000000,66.12,67.03,65.15,65.76,2079743,0
+AAP.US,D,20240624,000000,65.67,66.08,64.98,65.3,1482754,0
+AAP.US,D,20240625,000000,65.05,65.19,63.4,63.69,1212189,0
+AAP.US,D,20240626,000000,63.08,63.495,61.72,61.79,977155,0
+AAP.US,D,20240627,000000,61.82,63.37,61.2701,62.7,1116618,0
+AAP.US,D,20240628,000000,62.86,63.46,61.97,63.33,1351060,0
+AAP.US,D,20240701,000000,62.58,62.82,59.45,59.71,1767572,0
+AAP.US,D,20240702,000000,59.26,60.73,58.98,60.6,1650818,0
+AAP.US,D,20240703,000000,60.79,61.13,59.66,59.86,843724,0
+AAP.US,D,20240705,000000,59.72,59.92,58.01,58.72,1753275,0
+AAP.US,D,20240708,000000,59.33,59.99,58.4016,59.3,1335750,0
+AAP.US,D,20240709,000000,59.04,59.13,57.83,57.91,1222518,0
+AAP.US,D,20240710,000000,58.85,58.88,58.17,58.74,916153,0
+AAP.US,D,20240711,000000,59.92,62.12,59.415,61.73,1501706,0
+AAP.US,D,20240712,000000,61.92,63.98,61.55,62.92,1594892,0
+AAP.US,D,20240715,000000,62.6,63.62,61.8,62.42,1110255,0
+AAP.US,D,20240716,000000,62.86,64.11,62.3,63.66,1028517,0
+AAP.US,D,20240717,000000,63.03,64.92,62.2105,64.44,1410059,0
+AAP.US,D,20240718,000000,63.93,64.84,61.214,61.26,1301864,0
+AAP.US,D,20240719,000000,61.2,61.35,59.35,59.62,1269463,0
+AAP.US,D,20240722,000000,59.68,60.04,58.77,59.75,1191554,0
+AAP.US,D,20240723,000000,58.66,59.84,58.33,59.64,1239087,0
+AAP.US,D,20240724,000000,59.5,60.22,58.45,58.94,1294758,0
+AAP.US,D,20240725,000000,58.84,61.44,58.84,60.17,1651552,0
+AAP.US,D,20240726,000000,60.78,61.71,60.33,60.76,1412452,0
+AAP.US,D,20240729,000000,61,61.72,60.595,60.99,1405652,0
+AAP.US,D,20240730,000000,61.06,63.3,60.7775,63.09,1343010,0
+AAP.US,D,20240731,000000,63.14,64.575,62.81,63.33,1077810,0
+AAP.US,D,20240801,000000,63.63,63.68,60.79,62.13,932771,0
+AAP.US,D,20240802,000000,61.08,61.53,58.85,61.05,1211514,0
+AAP.US,D,20240805,000000,58.35,59.575,57.02,58.86,1453234,0
+AAP.US,D,20240806,000000,58.36,59.53,57.48,58.22,1052329,0
+AAP.US,D,20240807,000000,59.14,60.58,58.59,58.99,1296046,0
+AAP.US,D,20240808,000000,59.1,61.1,59,60.92,1252008,0
+AAP.US,D,20240809,000000,61.33,61.33,59.9208,60.21,867538,0
+AAP.US,D,20240812,000000,60.57,60.57,57.81,58.06,1271791,0
+AAP.US,D,20240813,000000,58.35,60.46,58.12,60.19,885407,0
+AAP.US,D,20240814,000000,60.65,61.37,60,60.5,828337,0
+AAP.US,D,20240815,000000,62.12,63.12,61.43,62.39,1252952,0
+AAP.US,D,20240816,000000,62.27,62.8,61.74,62.19,995805,0
+AAP.US,D,20240819,000000,62.19,62.22,60.52,60.9,1295037,0
+AAP.US,D,20240820,000000,60.85,61.18,60.2835,60.81,967372,0
+AAP.US,D,20240821,000000,61.48,61.97,60.81,61.92,1875756,0
+AAP.US,D,20240822,000000,48.4,53.89,48.285,51.1,13812113,0
+AAP.US,D,20240823,000000,51.3,51.49,47.97,49.15,6659296,0
+AAP.US,D,20240826,000000,49.71,49.83,48.36,49.11,3511372,0
+AAP.US,D,20240827,000000,49,49.05,47.77,47.85,3226379,0
+AAP.US,D,20240828,000000,47.38,48.299,46.4752,46.64,2826009,0
+AAP.US,D,20240829,000000,46.75,46.85,45.795,46.15,2658277,0
+AAP.US,D,20240830,000000,46.46,46.62,44.9,45.31,3065454,0
+AAP.US,D,20240903,000000,44.5,45.2,43.7,43.72,2566558,0
+AAP.US,D,20240904,000000,43.56,43.73,41.94,42.42,3120116,0
+AAP.US,D,20240905,000000,42.5,42.67,40.305,40.46,3700323,0
+AAP.US,D,20240906,000000,40.37,41.19,39.53,39.76,4033933,0
+AAP.US,D,20240909,000000,39.75,40.37,38.62,38.72,3268515,0
+AAP.US,D,20240910,000000,38.59,39.47,38.11,38.53,2633046,0
+AAP.US,D,20240911,000000,38.5,38.9,37.51,38.77,3158355,0
+AAP.US,D,20240912,000000,38.79,39.52,38.31,39.48,1713572,0
+AAP.US,D,20240913,000000,40,41.51,39.85,41.43,2863013,0
+AAP.US,D,20240916,000000,41.8,41.98,40.365,41.14,2506066,0
+AAP.US,D,20240917,000000,41.63,41.74,40.73,41.33,4960572,0
+AAP.US,D,20240918,000000,41.43,42.9,41.1405,42.07,4278875,0
+AAP.US,D,20240919,000000,43.05,43.39,41.88,42.43,1878422,0
+AAP.US,D,20240920,000000,42.29,42.65,40.73,40.99,2857915,0
+AAP.US,D,20240923,000000,41.01,41.0542,39.96,40.57,1898470,0
+AAP.US,D,20240924,000000,40.6,41.26,40.25,40.91,1987658,0
+AAP.US,D,20240925,000000,40.96,40.96,39.17,39.6,2154032,0
+AAP.US,D,20240926,000000,39.89,40.9,39.8814,40.23,2935066,0
+AAP.US,D,20240927,000000,40.83,42.49,40.83,41.38,2784215,0
+AAP.US,D,20240930,000000,41.04,41.18,38.89,38.99,3226381,0
+AAP.US,D,20241001,000000,38.5,38.7343,37.52,37.78,3043072,0
+AAP.US,D,20241002,000000,37.81,38.32,37.0775,37.17,2506834,0
+AAP.US,D,20241003,000000,36.9,39.24,36.4,38.89,4860424,0
+AAP.US,D,20241004,000000,39.4,39.85,37.05,38.69,5148909,0
+AAP.US,D,20241007,000000,38.88,39.92,38.49,39.09,2871039,0
+AAP.US,D,20241008,000000,38.7,39.23,38.3,38.85,1833896,0
+AAP.US,D,20241009,000000,39.02,39.45,38.01,38.44,3436980,0
+AAP.US,D,20241010,000000,38.26,38.36,37.245,37.4,2051597,0
+AAP.US,D,20241011,000000,37.1,37.83,37.04,37.53,1772421,0
+AAP.US,D,20241014,000000,37.55,39.5,37.4,39.47,2882026,0
+AAP.US,D,20241015,000000,40.4,41.42,39.3,39.47,4160194,0
+AAP.US,D,20241016,000000,39.93,39.93,38.58,38.62,2687087,0
+AAP.US,D,20241017,000000,38.39,39.48,38.243,39.38,2167786,0
+AAP.US,D,20241018,000000,39.81,40.46,39.57,39.82,1308246,0
+AAP.US,D,20241021,000000,39.83,41.155,39.7,40.98,2578326,0
+AAP.US,D,20241022,000000,40.38,40.5095,38.74,38.75,2963334,0
+AAP.US,D,20241023,000000,38.74,38.8499,37.05,37.85,2708135,0
+AAP.US,D,20241024,000000,37.64,38.148,36.9,37.28,2268818,0
+AAP.US,D,20241025,000000,37.46,37.56,36.6715,36.74,1906132,0
+AAP.US,D,20241028,000000,36.86,37.82,36.75,37.09,2728235,0
+AAP.US,D,20241029,000000,36.83,37.09,35.83,35.85,3071400,0
+AAP.US,D,20241030,000000,36.08,37.105,35.77,35.95,2763338,0
+AAP.US,D,20241031,000000,36,36.15,35.59,35.69,2378861,0
+AAP.US,D,20241101,000000,35.8,36.41,35.61,36.25,2628759,0
+AAP.US,D,20241104,000000,36.325,38.94,36.315,37.45,3402987,0
+AAP.US,D,20241105,000000,37.25,38.41,37.25,38.16,1746794,0
+AAP.US,D,20241106,000000,38.78,39.33,37.88,38.84,1971228,0
+AAP.US,D,20241107,000000,39,39.27,38.53,38.98,1664048,0
+AAP.US,D,20241108,000000,38.57,38.735,37.31,37.9,2834526,0
+AAP.US,D,20241111,000000,38.15,40.6,38.01,40.54,2892778,0
+AAP.US,D,20241112,000000,39.6592,40.5495,39.5375,39.91,2169947,0
+AAP.US,D,20241113,000000,40.175,41.46,40.07,40.94,3291888,0
+AAP.US,D,20241114,000000,43.57,45.4531,41.09,41.2,8456464,0
+AAP.US,D,20241115,000000,40.7,41.12,37.41,37.69,5899565,0
+AAP.US,D,20241118,000000,37.625,40.19,37.55,40.09,3316628,0
+AAP.US,D,20241119,000000,39.5,39.62,38.11,38.5,2510398,0
+AAP.US,D,20241120,000000,38.845,39.55,37.96,38.63,2440804,0
+AAP.US,D,20241121,000000,38.645,38.9789,38.19,38.69,2346330,0
+AAP.US,D,20241122,000000,38.79,40.88,38.68,40.79,2577487,0
+AAP.US,D,20241125,000000,41.475,43.74,41.3975,43.42,3308897,0
+AAP.US,D,20241126,000000,42.525,43.93,42.22,43.84,2282961,0
+AAP.US,D,20241127,000000,44.09,44.88,43.31,44.44,2051408,0
+AAP.US,D,20241129,000000,44.03,44.06,41.0104,41.35,2818168,0
+AAP.US,D,20241202,000000,41.8,43.28,41.41,42.6,2769392,0
+AAP.US,D,20241203,000000,42.5,42.86,41.53,42.64,1735698,0
+AAP.US,D,20241204,000000,42.745,44.855,42.22,44.01,2149361,0
+AAP.US,D,20241205,000000,44.275,44.75,43.56,43.61,2315699,0
+AAP.US,D,20241206,000000,44.02,45.24,43.95,44.97,2222209,0
+AAP.US,D,20241209,000000,45.45,48.95,45.27,47.44,4055257,0
+AAP.US,D,20241210,000000,47.475,47.6499,45.91,47.06,2035143,0
+AAP.US,D,20241211,000000,47.075,47.48,45.22,45.54,1450084,0
+AAP.US,D,20241212,000000,45.53,45.64,42.92,44.04,1974406,0
+AAP.US,D,20241213,000000,43.74,44.15,42.91,43.86,1420341,0
+AAP.US,D,20241216,000000,43.775,45.77,43.4,43.98,1633169,0
+AAP.US,D,20241217,000000,43.53,44.59,43.225,44.46,1455432,0
+AAP.US,D,20241218,000000,44.53,45.32,42.925,42.97,1765811,0
+AAP.US,D,20241219,000000,43.45,44.16,41.17,41.96,2151846,0
+AAP.US,D,20241220,000000,41.795,43.84,41.45,43.52,2654317,0
+AAP.US,D,20241223,000000,43.05,43.855,42.6,43.75,1297644,0
+AAP.US,D,20241224,000000,43.98,43.98,42.87,43.73,527652,0
+AAP.US,D,20241226,000000,43.5,45.3,43.33,44.24,1349852,0
+AAP.US,D,20241227,000000,44,45.03,43.8,44.06,1137597,0
+AAP.US,D,20241230,000000,43.7,46.62,43.36,46.05,2896507,0
+AAP.US,D,20241231,000000,46.18,47.69,46.06,47.29,2603366,0
+AAP.US,D,20250102,000000,47.34,48.15,46.66,48.14,1856379,0
+AAP.US,D,20250103,000000,48.085,48.67,45.5,46.34,1700729,0
+AAP.US,D,20250106,000000,46.845,49.5193,46.61,47.78,2766806,0
+AAP.US,D,20250107,000000,47.95,48.1,45.638,45.99,2116713,0
+AAP.US,D,20250108,000000,45.6,46.24,44.66,45.53,1549322,0
+AAP.US,D,20250110,000000,45.25,46.76,44.36,46.2,1787261,0
+AAP.US,D,20250113,000000,45.83,46.22,44.42,44.85,2820542,0
+AAP.US,D,20250114,000000,45.015,45.53,43.78,44.69,1539688,0
+AAP.US,D,20250115,000000,46.09,46.47,44.36,44.37,1097773,0
+AAP.US,D,20250116,000000,44.2,45.98,43.71,45.73,1108593,0
+AAP.US,D,20250117,000000,46.19,47.19,45.89,45.91,1338412,0
+AAP.US,D,20250121,000000,46.01,46.837,45.51,46.18,1684851,0
+AAP.US,D,20250122,000000,46.29,47.1899,45.73,46.48,1404391,0
+AAP.US,D,20250123,000000,46.67,48.17,46.29,47.37,1693500,0
+AAP.US,D,20250124,000000,47.5,48.58,47.025,48.44,1326840,0
+AAP.US,D,20250127,000000,48.345,49.38,47.9941,49.22,1782425,0
+AAP.US,D,20250128,000000,49.21,49.5,48.01,48.76,1124164,0
+AAP.US,D,20250129,000000,48.8,49.265,48.21,48.74,1209092,0
+AAP.US,D,20250130,000000,49.095,50.59,49.09,49.79,1919395,0
+AAP.US,D,20250131,000000,49.545,49.8899,48.02,48.5,1543878,0
+AAP.US,D,20250203,000000,47.03,48.78,46.22,48.2,1428668,0
+AAP.US,D,20250204,000000,48.53,49.96,48.53,49.57,1398269,0
+AAP.US,D,20250205,000000,49.59,50.4,48.73,49,1046156,0
+AAP.US,D,20250206,000000,49.47,50.4199,48.73,48.88,1374082,0
+AAP.US,D,20250207,000000,48.795,48.86,45.9,45.95,1926790,0
+AAP.US,D,20250210,000000,46.07,46.74,45.1755,45.24,1912023,0
+AAP.US,D,20250211,000000,45.01,47.04,44.5,47,1800293,0
+AAP.US,D,20250212,000000,46.275,47.52,45.63,47.49,1665089,0
+AAP.US,D,20250213,000000,48.64,49.37,47.61,48.59,2214213,0
+AAP.US,D,20250214,000000,49.015,49.015,47.49,47.87,1176417,0
+AAP.US,D,20250218,000000,47.8,47.8,44.57,44.57,3288279,0
+AAP.US,D,20250219,000000,44.12,45.14,44.04,44.32,1928015,0
+AAP.US,D,20250220,000000,44.54,44.8,43.42,44.34,1948492,0
+AAP.US,D,20250221,000000,45.1,45.2699,42.7,43.44,2499666,0
+AAP.US,D,20250224,000000,43.515,44.41,42.56,42.81,2826377,0
+AAP.US,D,20250225,000000,42.8,46.07,42.8,45.88,4189707,0
+AAP.US,D,20250226,000000,43.5,44.01,37.0514,37.7,8843305,0
+AAP.US,D,20250227,000000,37.76,38.69,36.43,36.96,4857594,0
+AAP.US,D,20250228,000000,36.87,38.08,36.17,36.9,3386687,0
+AAP.US,D,20250303,000000,37.14,37.22,35.02,35.41,3369304,0
+AAP.US,D,20250304,000000,34.75,35.81,34.57,34.58,3023644,0
+AAP.US,D,20250305,000000,34.5,35.18,33.94,34.35,3876701,0
+AAP.US,D,20250306,000000,34.14,35.21,33.52,33.63,3206451,0
+AAP.US,D,20250307,000000,33.5,35.6,33.0753,35.37,3486743,0
+AAP.US,D,20250310,000000,35.25,37.77,35.25,36.58,4304510,0
+AAP.US,D,20250311,000000,37.81,38.1982,36.345,36.52,3102226,0
+AAP.US,D,20250312,000000,36.96,37.74,35.64,37.58,2524055,0
+AAP.US,D,20250313,000000,37.605,38.55,37.16,38.14,2381152,0
+AAP.US,D,20250314,000000,38.22,38.725,37.17,37.59,1930922,0
+AAP.US,D,20250317,000000,37.555,38.33,37,37.84,1807910,0
+AAP.US,D,20250318,000000,37.65,38.25,37.04,37.72,1538865,0
+AAP.US,D,20250319,000000,37.9483,38.38,36.7501,36.92,1774023,0
+AAP.US,D,20250320,000000,36.63,38.369,36.31,37.64,1688742,0
+AAP.US,D,20250321,000000,37.305,37.98,37.095,37.46,1935751,0
+AAP.US,D,20250324,000000,37.83,38.81,37.63,38.59,1705633,0
+AAP.US,D,20250325,000000,38.65,38.65,37.38,37.54,1291515,0
+AAP.US,D,20250326,000000,37.55,38.27,37.03,37.82,1517336,0
+AAP.US,D,20250327,000000,37.78,41.67,37.75,40.37,4834540,0
+AAP.US,D,20250328,000000,40.295,40.4725,38.39,38.95,2757526,0
+AAP.US,D,20250331,000000,38.325,39.65,38.25,39.21,2384676,0
+AAP.US,D,20250401,000000,38.99,39.8,38.58,39.02,2000291,0
+AAP.US,D,20250402,000000,38.41,39.76,38.35,39.32,2069737,0
+AAP.US,D,20250403,000000,37.862,39.18,36.4,36.62,3571030,0
+AAP.US,D,20250404,000000,35.79,36.9176,34.48,35.01,3182279,0
+AAP.US,D,20250407,000000,33.925,35.22,31.76,32.43,4345078,0
+AAP.US,D,20250408,000000,33.59,33.88,30.17,30.31,3408609,0
+AAP.US,D,20250409,000000,30.175,34.3,28.8901,33.47,4282362,0
+AAP.US,D,20250410,000000,32.46,32.67,30.7912,32.17,2899558,0
+AAP.US,D,20250411,000000,31.8285,32.64,30.64,32.26,2917741,0
+AAP.US,D,20250414,000000,33.02,33.05,31.755,32.88,1837602,0
+AAP.US,D,20250415,000000,32.875,33.56,32.26,32.39,1410104,0
+AAP.US,D,20250416,000000,32.25,32.605,30.68,30.88,1728812,0
+AAP.US,D,20250417,000000,31.04,32.17,30.48,31.87,1617639,0
+AAP.US,D,20250421,000000,31.63,32.73,30.97,32.64,1998794,0
+AAP.US,D,20250422,000000,33.19,33.63,32.585,32.94,1705841,0
+AAP.US,D,20250423,000000,33.855,34.6,32.35,32.74,2124868,0
+AAP.US,D,20250424,000000,32.665,33.14,31.5,32.94,1608347,0
+AAP.US,D,20250425,000000,32.815,33.08,32.31,32.88,1289481,0
+AAP.US,D,20250428,000000,33.3,33.3,32.17,32.63,1163974,0
+AAP.US,D,20250429,000000,32.505,33.34,31.89,33.31,1517968,0
+AAP.US,D,20250430,000000,32.5574,33.01,31.8,32.72,1398450,0
+AAP.US,D,20250501,000000,32.83,33.64,32.61,32.97,1806439,0
+AAP.US,D,20250502,000000,33.59,34.28,33.15,33.41,1686122,0
+AAP.US,D,20250505,000000,33.13,33.25,31.765,31.81,2005504,0
+AAP.US,D,20250506,000000,31.25,32.12,31.09,31.45,1952508,0
+AAP.US,D,20250507,000000,31.775,32.35,31.26,31.36,1729587,0
+AAP.US,D,20250508,000000,31.7,32.02,31.06,31.39,1732937,0
+AAP.US,D,20250509,000000,31.5,31.87,30.84,30.88,2267537,0
+AAP.US,D,20250512,000000,32.69,33.5,32.49,33.38,2963980,0
+AAP.US,D,20250513,000000,33.68,34.055,32.99,33.23,1777617,0
+AAP.US,D,20250514,000000,33,33.2927,32.23,32.72,1914297,0
+AAP.US,D,20250515,000000,32.72,34.47,32.56,34.42,2032597,0
+AAP.US,D,20250516,000000,34.745,35.62,34.66,35.03,2399870,0
+AAP.US,D,20250519,000000,34.1946,35,34.09,34.38,3283115,0
+AAP.US,D,20250520,000000,34.37,35.29,34.11,34.16,2429003,0
+AAP.US,D,20250521,000000,33.36,33.48,31.28,31.31,4740938,0
+AAP.US,D,20250522,000000,43.07,50.04,41.62,49.17,27499829,0
+AAP.US,D,20250523,000000,49.49,49.51,46.3,48.67,9532813,0
+AAP.US,D,20250527,000000,49.745,49.94,47.95,49.6,5349919,0
+AAP.US,D,20250528,000000,49.93,52.9,49.5996,52.71,6733509,0
+AAP.US,D,20250529,000000,53.05,53.1299,47.01,48.36,5027866,0
+AAP.US,D,20250530,000000,48.05,48.845,47.53,47.93,2652963,0
+AAP.US,D,20250602,000000,47.79,49.97,47.07,49.73,2328585,0
+AAP.US,D,20250603,000000,51,52.54,49.8,51.97,2948103,0
+AAP.US,D,20250604,000000,51.97,52.1999,50.86,51.68,1984238,0
+AAP.US,D,20250605,000000,51.805,52.68,51.51,52.32,2020001,0
+AAP.US,D,20250606,000000,52.84,52.94,52.01,52.5,1522210,0
+AAP.US,D,20250609,000000,52.9,53.315,51.4,52.1,2132305,0
+AAP.US,D,20250610,000000,52.6,53.3,51.45,53.25,2193764,0
+AAP.US,D,20250611,000000,53.5,53.5999,51.43,51.52,1763754,0
+AAP.US,D,20250612,000000,51.03,51.74,50.4926,50.81,1829408,0
+AAP.US,D,20250613,000000,50.07,51,47.945,48.47,2127513,0
+AAP.US,D,20250616,000000,49,49.3236,48.03,48.46,2102396,0
+AAP.US,D,20250617,000000,48.33,48.7769,47.8,48.23,1583164,0
+AAP.US,D,20250618,000000,48.41,49.47,48.23,48.55,1842960,0
+AAP.US,D,20250620,000000,48.79,49.53,48.43,49.42,1827711,0
+AAP.US,D,20250623,000000,49.35,52.03,48.86,51.93,2288937,0
+AAP.US,D,20250624,000000,49.89,50,46.73,48.26,6014654,0
+AAP.US,D,20250625,000000,48.305,48.31,46.205,46.68,2634144,0
+AAP.US,D,20250626,000000,46.725,47.07,45.05,46.28,2570927,0
+AAP.US,D,20250627,000000,46.92,47.46,45.85,46.5,11269125,0
+AAP.US,D,20250630,000000,46.99,47.27,44.81,46.49,2788916,0
+AAP.US,D,20250701,000000,46.3,50.75,46.097,49.47,3685645,0
+AAP.US,D,20250702,000000,49.85,49.96,48.46,49.01,1946415,0
+AAP.US,D,20250703,000000,49.2,51.94,49.2,51.62,1895757,0
+AAP.US,D,20250707,000000,51.02,54.34,50.8,54.22,2953786,0
+AAP.US,D,20250708,000000,54.33,55.85,53.06,55.71,3140427,0
+AAP.US,D,20250709,000000,55.98,58.48,55.7477,58.37,2161576,0
+AAP.US,D,20250710,000000,58.35,61.88,58.27,59.6,3442768,0
+AAP.US,D,20250711,000000,58.875,63.26,58.685,62.56,3153754,0
+AAP.US,D,20250714,000000,62.2,62.33,59,62.01,2604992,0
+AAP.US,D,20250715,000000,62.82,62.96,61.39,62.4,1953042,0
+AAP.US,D,20250716,000000,62.695,63.18,60.355,62.29,2203694,0
+AAP.US,D,20250717,000000,62.645,63.46,60.91,61.08,2803977,0
+AAP.US,D,20250718,000000,61.51,61.62,60.67,61.13,1448491,0
+AAP.US,D,20250721,000000,61.89,63.62,60.5,62.8,2008973,0
+AAP.US,D,20250722,000000,62.92,66.482,61.8,65.63,2898811,0
+AAP.US,D,20250723,000000,66.2,68.26,65.1101,66.5,3762495,0
+AAP.US,D,20250724,000000,69.7,70,59.3,59.65,5215372,0
+AAP.US,D,20250725,000000,59.925,60.25,56.3423,58.68,3071889,0
+AAP.US,D,20250728,000000,58.17,58.8055,56.47,57.5,1936284,0
+AAP.US,D,20250729,000000,57.32,57.51,55.81,56.74,2281108,0
+AAP.US,D,20250730,000000,57.42,57.5,55.02,55.83,1799383,0
+AAP.US,D,20250731,000000,55.785,55.85,52.91,53.07,1934671,0
+AAP.US,D,20250801,000000,53,53.56,51.84,52.71,1908567,0
+AAP.US,D,20250804,000000,53.29,54.04,52.83,53.53,1511341,0
+AAP.US,D,20250805,000000,53.998,57.525,53.575,57.09,2844576,0
+AAP.US,D,20250806,000000,57,61.19,56.5312,60.43,3074991,0
+AAP.US,D,20250807,000000,60.71,61.4,57.91,58.34,2155826,0
+AAP.US,D,20250808,000000,58.66,59.1,57.4712,59.08,1133185,0
+AAP.US,D,20250811,000000,60.01,60.4999,58.46,59.36,1599808,0
+AAP.US,D,20250812,000000,60.1,60.89,58.815,59.11,1446609,0
+AAP.US,D,20250813,000000,59.1,62.36,58.92,61.81,2542949,0
+AAP.US,D,20250814,000000,54,57.64,51.955,56.85,7326368,0
+AAP.US,D,20250815,000000,56.85,59.21,56.34,56.84,3391309,0
+AAP.US,D,20250818,000000,57.16,57.47,56.09,56.6,1749145,0
+AAP.US,D,20250819,000000,56.58,57.48,55.85,56.32,1430553,0
+AAP.US,D,20250820,000000,55.815,57.18,55.77,56.56,1249512,0
+AAP.US,D,20250821,000000,55.59,56.34,54.23,55.6,1195687,0
+AAP.US,D,20250822,000000,56.01,58.47,55.565,57.79,1314554,0
+AAP.US,D,20250825,000000,57.475,59.95,57.365,59.48,1467157,0
+AAP.US,D,20250826,000000,59.565,61.23,59.37,60.19,1708613,0
+AAP.US,D,20250827,000000,60.295,61.23,60.03,60.77,1095242,0
+AAP.US,D,20250828,000000,60.8,61.4,60.05,60.52,1093822,0
+AAP.US,D,20250829,000000,60.88,61.44,60.25,60.99,1094989,0
+AAP.US,D,20250902,000000,60.04,61,59.23,59.57,1497272,0
+AAP.US,D,20250903,000000,59.51,59.555,57.875,59.08,1373416,0
+AAP.US,D,20250904,000000,58.95,60.23,58.635,60.06,942156,0
+AAP.US,D,20250905,000000,60.455,61.175,59.79,60.44,880126,0
+AAP.US,D,20250908,000000,60.47,61.55,60.13,61,1214703,0
+AAP.US,D,20250909,000000,60.855,61.17,58.14,59.54,1539536,0
+AAP.US,D,20250910,000000,59.315,60.35,58.925,59.13,1326841,0
+AAP.US,D,20250911,000000,59.7,62.271,59.57,62.2,1342932,0
+AAP.US,D,20250912,000000,61.75,61.82,60.43,61.09,1520416,0
+AAP.US,D,20250915,000000,61.15,64.56,60.8782,64.17,2322340,0
+AAP.US,D,20250916,000000,64.63,65.21,63.145,63.23,2286878,0
+AAP.US,D,20250917,000000,63.6,64.695,61.66,62.68,1554417,0
+AAP.US,D,20250918,000000,62.835,63.05,60.03,60.12,2160360,0
+AAP.US,D,20250919,000000,60,60.2633,57.66,58.7,2549302,0
+AAP.US,D,20250922,000000,58.95,61.24,58.83,60.16,2228244,0
+AAP.US,D,20250923,000000,60.28,61.25,58.53,60.11,1774535,0
+AAP.US,D,20250924,000000,59.87,61.3755,59.15,61.05,1417013,0
+AAP.US,D,20250925,000000,60.15,60.455,59.285,59.83,1074489,0
+AAP.US,D,20250926,000000,59.69,61.35,59.33,61,1126515,0
+AAP.US,D,20250929,000000,61.57,63.53,60.51,62.95,2452207,0
+AAP.US,D,20250930,000000,62.565,62.76,60.82,61.4,1833287,0
+AAP.US,D,20251001,000000,61.245,62.04,60.5737,61.9,1226747,0
+AAP.US,D,20251002,000000,61.785,62.64,61.17,62.14,1077611,0
+AAP.US,D,20251003,000000,62.3926,62.85,61.32,61.34,1113479,0
+AAP.US,D,20251006,000000,61.25,61.48,57.82,58.31,1584578,0
+AAP.US,D,20251007,000000,58.3,58.53,56.74,56.84,1630136,0
+AAP.US,D,20251008,000000,57,57.32,52,52.59,3090498,0
+AAP.US,D,20251009,000000,52.21,52.425,50.17,50.32,2805949,0
+AAP.US,D,20251010,000000,50.43,50.5555,49.13,49.48,2082599,0
+AAP.US,D,20251013,000000,49.65,54.26,49.5,54.05,2579183,0
+AAP.US,D,20251014,000000,53.39,55.135,52.88,54.92,1414849,0
+AAP.US,D,20251015,000000,54.905,57.06,53.39,53.6,1235887,0
+AAP.US,D,20251016,000000,53.91,54.5199,53.155,53.57,1498711,0
+AAP.US,D,20251017,000000,53.53,54.19,52.91,53.72,1257682,0
+AAP.US,D,20251020,000000,52.78,53.52,52.15,52.9,1324100,0
+AAP.US,D,20251021,000000,52.97,55.86,52.25,55.34,1313638,0
+AAP.US,D,20251022,000000,54.69,56.3,54.39,56.11,1105963,0
+AAP.US,D,20251023,000000,56.135,56.325,52.805,55,2216209,0
+AAP.US,D,20251024,000000,55.91,56.09,54.335,54.56,1102297,0
+AAP.US,D,20251027,000000,55.475,56.3486,54.75,56.32,1148501,0
+AAP.US,D,20251028,000000,56.285,57.73,55.66,57,1167804,0
+AAP.US,D,20251029,000000,56.96,57.22,54.36,55.13,2289744,0
+AAP.US,D,20251030,000000,59.41,60.94,50.44,50.7,5852261,0
+AAP.US,D,20251031,000000,50,51.0134,45.5,47.13,3986674,0
+AAP.US,D,20251103,000000,47.36,48.38,46.02,47.41,2771118,0
+AAP.US,D,20251104,000000,46.75,48.92,46.3912,48.09,2016667,0
+AAP.US,D,20251105,000000,48.23,50.11,48.17,48.66,1349673,0
+AAP.US,D,20251106,000000,48.5,49.39,47.03,47.47,1196794,0
+AAP.US,D,20251107,000000,47.335,49,46.51,48.67,1081175,0
+AAP.US,D,20251110,000000,48.28,48.57,46.11,47.55,1451877,0
+AAP.US,D,20251111,000000,47.7,51.14,47.11,51.06,1841811,0
+AAP.US,D,20251112,000000,51.195,52.17,50.34,51.02,1940346,0
+AAP.US,D,20251113,000000,50.895,52,50.01,50.22,1300122,0
+AAP.US,D,20251114,000000,49.51,50.2,49.07,50.03,1333749,0
+AAP.US,D,20251117,000000,49.375,49.8608,48.11,48.93,926887,0
+AAP.US,D,20251118,000000,48.26,50.4225,48.08,49.76,821047,0
+AAP.US,D,20251119,000000,49.7784,50.5,48.59,50.04,933724,0
+AAP.US,D,20251120,000000,50.38,51.14,48.09,48.37,1229379,0
+AAP.US,D,20251121,000000,48.66,52.265,48.66,51.7,1523228,0
+AAP.US,D,20251124,000000,51.04,52.405,50.47,50.93,1217730,0
+AAP.US,D,20251125,000000,51.33,53.22,51.01,51.06,1487206,0
+AAP.US,D,20251126,000000,51,52.29,50.89,51.49,1298993,0
+AAP.US,D,20251128,000000,51.42,53.12,50.9,51.88,2203497,0
+AAP.US,D,20251201,000000,51.81,54.19,51.81,52.84,1323415,0
+AAP.US,D,20251202,000000,53.415,53.9399,52.17,52.69,1044960,0
+AAP.US,D,20251203,000000,52.3892,53.88,52.3892,53.53,1056233,0
+AAP.US,D,20251204,000000,53.325,53.86,52.18,52.5,824539,0
+AAP.US,D,20251205,000000,52.51,54.73,52.16,52.47,1103700,0
+AAP.US,D,20251208,000000,52.605,52.605,50.735,51.08,938080,0
+AAP.US,D,20251209,000000,50.17,50.24,45.95,46.31,2616686,0
+AAP.US,D,20251210,000000,46.02,49.955,45.445,49.05,2891976,0
+AAP.US,D,20251211,000000,48.99,49.49,48.01,48.29,1253700,0
+AAP.US,D,20251212,000000,48.29,48.6214,46.08,46.37,1499341,0
+AAP.US,D,20251215,000000,46.42,46.4544,45.3,45.46,2009519,0
+AAP.US,D,20251216,000000,45.9,45.9,42.8,44.07,2910386,0
+AAP.US,D,20251217,000000,43.555,44.0843,42.61,42.79,1497175,0
+AAP.US,D,20251218,000000,43.22,43.35,41.23,41.26,2661649,0
+AAP.US,D,20251219,000000,41.13,41.26,40.38,40.4,2331040,0
+AAP.US,D,20251222,000000,40.45,40.9,40.005,40.75,1525532,0
+AAP.US,D,20251223,000000,40.28,40.56,39.36,39.48,2059164,0
+AAP.US,D,20251224,000000,39.5,41.24,39.4138,41.12,1062329,0
+AAP.US,D,20251226,000000,40.77,41.97,40.49,41.25,1483803,0
+AAP.US,D,20251229,000000,41.5,41.75,39.6942,39.87,3854875,0
+AAP.US,D,20251230,000000,40.135,40.3,39.27,39.64,2167135,0
+AAP.US,D,20251231,000000,39.67,40.71,38.88,39.3,1597729,0
+AAP.US,D,20260102,000000,39.58,39.705,37.89,38.89,2612499,0
+AAP.US,D,20260105,000000,39,40.06,38.665,38.75,2636334,0
+AAP.US,D,20260106,000000,38.93,41.54,38.41,41.36,2430605,0
+AAP.US,D,20260107,000000,41.185,42.5,40.77,41.22,1852116,0
+AAP.US,D,20260108,000000,40.79,43.01,40.475,42.38,1858709,0
+AAP.US,D,20260109,000000,42.47,43.86,41.6,43.84,1606906,0
+AAP.US,D,20260112,000000,43.675,44.32,42.7,42.99,1972700,0
+AAP.US,D,20260113,000000,42.74,43.53,42.22,42.37,1659122,0
+AAP.US,D,20260114,000000,42.425,42.905,41.52,42.88,1242850,0
+AAP.US,D,20260115,000000,42.41,43.35,41.4,42.72,1801572,0
+AAP.US,D,20260116,000000,42.58,43.29,41.705,43.2,1262564,0
+AAP.US,D,20260120,000000,42.05,43.0399,39.918,41.31,1910537,0
+AAP.US,D,20260121,000000,42.34,45.555,42.34,45.53,3283751,0
+AAP.US,D,20260122,000000,45.845,47.2256,45.1,45.79,2350470,0
+AAP.US,D,20260123,000000,46.1,46.83,45.61,46.77,1846282,0
+AAP.US,D,20260126,000000,47.34,49.37,47.03,47.54,2429371,0
+AAP.US,D,20260127,000000,47.905,49.675,46.31,49.34,1923174,0
+AAP.US,D,20260128,000000,50,50.46,48.32,49.59,1495497,0
+AAP.US,D,20260129,000000,49.775,50.98,47.61,48.12,1502129,0
+AAP.US,D,20260130,000000,47.805,48.91,47,48.01,2037686,0
+AAP.US,D,20260202,000000,48.37,49.94,47.85,48.71,2023552,0
+AAP.US,D,20260203,000000,48.22,51.26,48.22,50.7,1976178,0
+AAP.US,D,20260204,000000,51,54.875,50.7101,54.52,3134498,0
+AAP.US,D,20260205,000000,53.89,54.465,51.73,52.93,1973472,0
+AAP.US,D,20260206,000000,52.31,55.435,52,55.3,1955195,0
+AAP.US,D,20260209,000000,55.41,55.97,53.88,55.3,1806116,0
+AAP.US,D,20260210,000000,56,57.23,55.4,56.6,1621644,0
+AAP.US,D,20260211,000000,57.99,59.855,57.38,59.63,2140487,0
+AAP.US,D,20260212,000000,59.93,61.79,55.78,58.22,3158663,0
+AAP.US,D,20260213,000000,63,65.1999,56.28,58.85,5147015,0
+AAP.US,D,20260217,000000,58.38,59.95,55.925,56.74,2049103,0
+AAP.US,D,20260218,000000,56.41,56.81,55.18,55.93,1937284,0
diff --git a/daily/us/nyse stocks/1/aauc.us.txt b/daily/us/nyse stocks/1/aauc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6cecf7632b33dd10fa53d5f75931094bbfc910d7
--- /dev/null
+++ b/daily/us/nyse stocks/1/aauc.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAUC.US,D,20250613,000000,15.35,15.42,14.67,15.35,76089,0
+AAUC.US,D,20250616,000000,15.5,15.785,15,15.03,90424,0
+AAUC.US,D,20250617,000000,14.85,14.95,13.83,14.11,105597,0
+AAUC.US,D,20250618,000000,14.02,14.28,13.74,13.8,114863,0
+AAUC.US,D,20250620,000000,13.79,14.03,13.74,13.86,220393,0
+AAUC.US,D,20250623,000000,13.88,14.38,13.72,13.89,148117,0
+AAUC.US,D,20250624,000000,13.9,13.9,13.05,13.45,51417,0
+AAUC.US,D,20250625,000000,13.4,13.63,13.33,13.48,23956,0
+AAUC.US,D,20250626,000000,13.52,13.63,13.415,13.63,11640,0
+AAUC.US,D,20250627,000000,13.4,13.41,13.08,13.25,20209,0
+AAUC.US,D,20250630,000000,13.38,13.64,13.21,13.52,77548,0
+AAUC.US,D,20250701,000000,13.7498,13.825,13.58,13.66,17028,0
+AAUC.US,D,20250702,000000,13.73,13.83,13.355,13.6,38089,0
+AAUC.US,D,20250703,000000,13.68,13.68,13.4309,13.57,68336,0
+AAUC.US,D,20250707,000000,13.73,14.05,13.48,14.05,35004,0
+AAUC.US,D,20250708,000000,14.05,14.05,12.84,13.15,114811,0
+AAUC.US,D,20250709,000000,13.02,13.42,13.02,13.38,35418,0
+AAUC.US,D,20250710,000000,13.38,13.44,13.11,13.25,48616,0
+AAUC.US,D,20250711,000000,13.34,13.7241,13.34,13.57,41092,0
+AAUC.US,D,20250714,000000,13.62,13.85,13.415,13.47,79900,0
+AAUC.US,D,20250715,000000,13.38,13.51,12.89,13.2,55828,0
+AAUC.US,D,20250716,000000,12.89,14.36,12.8567,13.27,163520,0
+AAUC.US,D,20250717,000000,12.882,13.16,12.78,13.1,56682,0
+AAUC.US,D,20250718,000000,13.27,13.57,12.99,13.52,71272,0
+AAUC.US,D,20250721,000000,13.771,14.12,13.67,13.91,117755,0
+AAUC.US,D,20250722,000000,13.92,14.19,13.85,14.16,67618,0
+AAUC.US,D,20250723,000000,14.02,14.15,13.66,13.78,68395,0
+AAUC.US,D,20250724,000000,13.69,13.8435,13.5,13.55,62486,0
+AAUC.US,D,20250725,000000,13.38,13.395,13.055,13.34,27225,0
+AAUC.US,D,20250728,000000,13.21,13.3,12.94,12.99,86627,0
+AAUC.US,D,20250729,000000,12.96,13.15,12.85,13.11,15831,0
+AAUC.US,D,20250730,000000,12.87,13.05,12.61,12.69,117524,0
+AAUC.US,D,20250731,000000,12.71,12.92,12.665,12.89,18145,0
+AAUC.US,D,20250801,000000,12.96,13.23,12.86,13.04,63604,0
+AAUC.US,D,20250804,000000,13.465,13.91,13.13,13.57,32380,0
+AAUC.US,D,20250805,000000,13.49,13.65,13.3,13.49,43390,0
+AAUC.US,D,20250806,000000,13.51,13.69,13.42,13.69,77798,0
+AAUC.US,D,20250807,000000,13.59,13.74,11.88,12.06,242379,0
+AAUC.US,D,20250808,000000,12.2,12.33,11.67,11.72,133738,0
+AAUC.US,D,20250811,000000,11.73,11.93,11.55,11.58,155505,0
+AAUC.US,D,20250812,000000,11.65,12.03,11.4,11.91,90756,0
+AAUC.US,D,20250813,000000,11.88,12.17,11.65,12.03,66353,0
+AAUC.US,D,20250814,000000,12.0535,12.1899,11.92,11.99,310333,0
+AAUC.US,D,20250815,000000,12.1111,12.29,11.9,12.22,58323,0
+AAUC.US,D,20250818,000000,12.25,13.16,12.25,13.16,656117,0
+AAUC.US,D,20250819,000000,13.13,13.175,12.59,12.89,547442,0
+AAUC.US,D,20250820,000000,13.01,13.3692,13,13.17,218955,0
+AAUC.US,D,20250821,000000,13.16,13.42,13.06,13.1,135518,0
+AAUC.US,D,20250822,000000,13.14,13.75,13.05,13.51,113479,0
+AAUC.US,D,20250825,000000,13.61,13.79,13.46,13.49,99656,0
+AAUC.US,D,20250826,000000,13.5,14,13.5,13.89,504463,0
+AAUC.US,D,20250827,000000,13.93,13.95,13.61,13.95,82374,0
+AAUC.US,D,20250828,000000,14,14.02,13.81,13.85,169314,0
+AAUC.US,D,20250829,000000,13.9,14.03,13.78,14,74176,0
+AAUC.US,D,20250902,000000,14.06,14.3291,13.78,14.18,98331,0
+AAUC.US,D,20250903,000000,14.49,14.6699,14.23,14.46,116680,0
+AAUC.US,D,20250904,000000,14.37,14.37,14.007,14.25,71288,0
+AAUC.US,D,20250905,000000,14.545,15.09,14.4,15.02,153590,0
+AAUC.US,D,20250908,000000,15.37,15.57,14.93,15.52,222771,0
+AAUC.US,D,20250909,000000,15.45,15.65,15,15.12,157005,0
+AAUC.US,D,20250910,000000,15.2285,15.55,15.01,15.49,147663,0
+AAUC.US,D,20250911,000000,15.27,15.61,15.17,15.55,205143,0
+AAUC.US,D,20250912,000000,15.46,15.59,15.42,15.49,609339,0
+AAUC.US,D,20250915,000000,15.5,15.79,15.48,15.73,161892,0
+AAUC.US,D,20250916,000000,16,16,15.077,15.1,139717,0
+AAUC.US,D,20250917,000000,15.0197,15.475,14.84,15.07,131656,0
+AAUC.US,D,20250918,000000,15.26,15.6,14.68,15.43,141072,0
+AAUC.US,D,20250919,000000,15.6034,16,15.5,15.8,538767,0
+AAUC.US,D,20250922,000000,15.92,16.66,15.8,16.65,154126,0
+AAUC.US,D,20250923,000000,17,17.29,16.86,17.19,194163,0
+AAUC.US,D,20250924,000000,17.15,17.5,16.72,16.91,148211,0
+AAUC.US,D,20250925,000000,16.9,17.0677,16.55,16.89,121514,0
+AAUC.US,D,20250926,000000,17,17.17,16.7308,17.06,63066,0
+AAUC.US,D,20250929,000000,17.41,17.68,17.09,17.51,175401,0
+AAUC.US,D,20250930,000000,17.45,17.8,17.3,17.51,91999,0
+AAUC.US,D,20251001,000000,17.68,18,17.54,17.59,126630,0
+AAUC.US,D,20251002,000000,17.76,18.8,17.2509,18.39,470804,0
+AAUC.US,D,20251003,000000,18.39,18.44,17.85,18.21,768980,0
+AAUC.US,D,20251006,000000,18.06,18.51,17.96,18.03,193885,0
+AAUC.US,D,20251007,000000,17.98,18.434,17.92,18.35,167526,0
+AAUC.US,D,20251008,000000,18.76,19,18.42,18.86,278732,0
+AAUC.US,D,20251009,000000,18.9,18.95,17.6034,17.7,275803,0
+AAUC.US,D,20251010,000000,17.76,18.14,17.58,17.74,158579,0
+AAUC.US,D,20251013,000000,18.9,19.18,18.3134,18.86,125278,0
+AAUC.US,D,20251014,000000,18.45,19.24,18.295,18.96,255219,0
+AAUC.US,D,20251015,000000,19.36,20.49,19.36,20.49,508103,0
+AAUC.US,D,20251016,000000,19.8,20.2,18.91,19.3,836069,0
+AAUC.US,D,20251017,000000,19,19.1,17.69,18.18,855462,0
+AAUC.US,D,20251020,000000,18.723,19.23,18.11,19.12,627441,0
+AAUC.US,D,20251021,000000,18.225,18.225,16.7901,17.26,341490,0
+AAUC.US,D,20251022,000000,16.6,17.795,16.6,17.61,318143,0
+AAUC.US,D,20251023,000000,17.86,18.02,17.64,17.67,165252,0
+AAUC.US,D,20251024,000000,17.67,18.12,17.5,18.11,138781,0
+AAUC.US,D,20251027,000000,17.75,18.08,16.9,17.51,677836,0
+AAUC.US,D,20251028,000000,16.9501,17.6,16.9501,17.26,145967,0
+AAUC.US,D,20251029,000000,17.55,17.75,17.13,17.3,269088,0
+AAUC.US,D,20251030,000000,17.16,17.92,17.1,17.45,340737,0
+AAUC.US,D,20251031,000000,17.32,17.575,14.89,15.22,1027371,0
+AAUC.US,D,20251103,000000,15.3,15.8,14.93,15.52,789592,0
+AAUC.US,D,20251104,000000,15.17,15.37,14.6,14.66,872733,0
+AAUC.US,D,20251105,000000,15.18,15.295,14.87,15.07,328419,0
+AAUC.US,D,20251106,000000,15.4,16.1256,14.81,14.82,426409,0
+AAUC.US,D,20251107,000000,14.97,15.45,14.86,15.45,249779,0
+AAUC.US,D,20251110,000000,16.25,16.71,16.17,16.41,334132,0
+AAUC.US,D,20251111,000000,16.66,16.73,16.17,16.5,273792,0
+AAUC.US,D,20251112,000000,16.62,17.15,16.3615,16.83,515415,0
+AAUC.US,D,20251113,000000,16.93,17.835,16.68,16.75,1125840,0
+AAUC.US,D,20251114,000000,15.99,16.565,15.64,16.47,543661,0
+AAUC.US,D,20251117,000000,16.45,16.92,16.33,16.54,749141,0
+AAUC.US,D,20251118,000000,16.87,17.12,16.355,16.77,305109,0
+AAUC.US,D,20251119,000000,17.09,17.27,16.46,16.72,231157,0
+AAUC.US,D,20251120,000000,17,17.29,15.98,16.04,630688,0
+AAUC.US,D,20251121,000000,16.02,16.34,15.62,16.26,333894,0
+AAUC.US,D,20251124,000000,16.43,16.96,16.37,16.96,275053,0
+AAUC.US,D,20251125,000000,17.25,17.53,16.95,17.47,684762,0
+AAUC.US,D,20251126,000000,17.7,19.27,17.66,19.21,427906,0
+AAUC.US,D,20251128,000000,20,21.5099,19.97,21.11,1197950,0
+AAUC.US,D,20251201,000000,21.85,21.86,20.39,21.15,847998,0
+AAUC.US,D,20251202,000000,21,21.235,20.39,20.99,622732,0
+AAUC.US,D,20251203,000000,21.705,22.7,21.45,21.93,1073493,0
+AAUC.US,D,20251204,000000,22.04,22.4,21.85,22.02,640041,0
+AAUC.US,D,20251205,000000,22.51,23,22.05,22.22,683530,0
+AAUC.US,D,20251208,000000,22.4,22.555,21.55,21.63,499062,0
+AAUC.US,D,20251209,000000,21.6,22.31,21.53,22,648574,0
+AAUC.US,D,20251210,000000,21.74,21.87,21.03,21.81,1142536,0
+AAUC.US,D,20251211,000000,21.87,22.68,21.7,22.61,819648,0
+AAUC.US,D,20251212,000000,22.885,23.48,22.56,22.97,1137690,0
+AAUC.US,D,20251215,000000,23.195,23.815,22.89,23.38,911608,0
+AAUC.US,D,20251216,000000,23.2963,23.6,22.22,22.37,637052,0
+AAUC.US,D,20251217,000000,22.7,22.99,22.39,22.8,542203,0
+AAUC.US,D,20251218,000000,22.565,23.185,22.32,22.67,842453,0
+AAUC.US,D,20251219,000000,22.975,23.74,22.84,23.28,3229130,0
+AAUC.US,D,20251222,000000,24,25,23.91,24.89,725326,0
+AAUC.US,D,20251223,000000,25.099,25.099,24.3188,24.76,322395,0
+AAUC.US,D,20251224,000000,24.64,24.68,24.1,24.46,133147,0
+AAUC.US,D,20251226,000000,24.8,24.99,24.01,24.92,169979,0
+AAUC.US,D,20251229,000000,23.97,24.13,22.95,22.96,574384,0
+AAUC.US,D,20251230,000000,23.45,23.77,23.105,23.18,357965,0
+AAUC.US,D,20251231,000000,22.9,23.415,22.77,22.88,243019,0
+AAUC.US,D,20260102,000000,23.36,23.38,22,23.11,623234,0
+AAUC.US,D,20260105,000000,23.79,24.1575,23.625,23.71,764000,0
+AAUC.US,D,20260106,000000,23.99,25.2,23.99,25.16,548213,0
+AAUC.US,D,20260107,000000,24.6,24.88,23.48,24.67,565909,0
+AAUC.US,D,20260108,000000,24.1,24.88,24.05,24.84,524457,0
+AAUC.US,D,20260109,000000,25.035,25.16,24.25,25.12,1437488,0
+AAUC.US,D,20260112,000000,25.945,26.58,25.91,26.21,1482609,0
+AAUC.US,D,20260113,000000,26.41,26.865,26.13,26.56,877405,0
+AAUC.US,D,20260114,000000,26.9,27.45,26.49,27.26,644496,0
+AAUC.US,D,20260115,000000,26.88,27.47,26.41,27.12,689262,0
+AAUC.US,D,20260116,000000,27.04,27.649,26.83,27.62,359233,0
+AAUC.US,D,20260120,000000,28.1,29.4688,27.57,29.25,2331453,0
+AAUC.US,D,20260121,000000,29.375,29.84,28.865,29.49,1353533,0
+AAUC.US,D,20260122,000000,29.49,30.959,29.47,30.7,1420429,0
+AAUC.US,D,20260123,000000,30.68,30.724,29.81,30.4,1143177,0
+AAUC.US,D,20260126,000000,31.5,31.82,31.31,31.6,4548407,0
+AAUC.US,D,20260127,000000,31.54,31.91,31.49,31.7,2608501,0
+AAUC.US,D,20260128,000000,31.7,31.85,31.32,31.67,3084081,0
+AAUC.US,D,20260129,000000,31.52,32.0799,31.25,32.01,1407390,0
+AAUC.US,D,20260130,000000,31.29,31.97,31.1,31.45,1985770,0
+AAUC.US,D,20260202,000000,31.21,31.68,31,31.1,1224767,0
+AAUC.US,D,20260203,000000,31.7,31.8,31.19,31.61,381740,0
+AAUC.US,D,20260204,000000,31.705,31.8,31.22,31.53,646390,0
+AAUC.US,D,20260205,000000,31.17,31.51,31.035,31.08,938315,0
+AAUC.US,D,20260206,000000,31.39,31.61,31.12,31.19,812440,0
+AAUC.US,D,20260209,000000,31.65,31.68,31.39,31.65,711746,0
+AAUC.US,D,20260210,000000,31.635,31.76,31.5,31.53,775445,0
+AAUC.US,D,20260211,000000,31.75,31.8,31.44,31.57,418309,0
+AAUC.US,D,20260212,000000,31.4819,31.6,31.18,31.29,430827,0
+AAUC.US,D,20260213,000000,31.5,31.56,31.29,31.47,408361,0
+AAUC.US,D,20260217,000000,31.15,31.36,31.1,31.33,452720,0
+AAUC.US,D,20260218,000000,31.4,31.5,31.21,31.22,249278,0
diff --git a/daily/us/nyse stocks/1/abny.us.txt b/daily/us/nyse stocks/1/abny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87a65a15d5e3dbf522b0965968bc20934bb8a644
--- /dev/null
+++ b/daily/us/nyse stocks/1/abny.us.txt	
@@ -0,0 +1,409 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABNY.US,D,20240626,000000,55.2284,55.2284,54.7095,54.9122,2021.74,0
+ABNY.US,D,20240627,000000,55.1444,55.3782,55.0436,55.3782,527.619,0
+ABNY.US,D,20240628,000000,55.4602,55.9924,55.4467,55.8752,1420.42,0
+ABNY.US,D,20240701,000000,57.4927,57.4927,55.2833,55.6048,983.74,0
+ABNY.US,D,20240702,000000,56.4296,56.6461,56.3467,56.5656,1504.75,0
+ABNY.US,D,20240703,000000,58.1467,58.1467,56.1288,56.4151,1517.22,0
+ABNY.US,D,20240705,000000,56.5652,56.8104,56.1559,56.5526,863.476,0
+ABNY.US,D,20240708,000000,58.3382,58.3382,56.1563,56.486,862.01,0
+ABNY.US,D,20240709,000000,57.3561,57.6289,56.6461,56.6461,1662.05,0
+ABNY.US,D,20240710,000000,58.612,58.612,56.1438,56.5602,978.24,0
+ABNY.US,D,20240711,000000,56.6461,56.6461,54.5298,54.5298,3126.84,0
+ABNY.US,D,20240712,000000,55.2833,55.5281,54.792,54.888,3140.41,0
+ABNY.US,D,20240715,000000,56.4561,56.4561,54.8739,55.2284,1510.25,0
+ABNY.US,D,20240716,000000,56.0194,56.4296,55.7885,56.4296,565.018,0
+ABNY.US,D,20240717,000000,54.684,56.1559,54.684,55.4669,2613.89,0
+ABNY.US,D,20240718,000000,56.6745,56.6745,55.2896,55.2896,870.809,0
+ABNY.US,D,20240719,000000,56.1823,56.2922,55.4741,55.6163,1031.4,0
+ABNY.US,D,20240722,000000,55.6651,56.62,55.4467,56.3645,2004.51,0
+ABNY.US,D,20240723,000000,56.3703,56.3703,56.1028,56.1563,588.117,0
+ABNY.US,D,20240724,000000,55.6376,55.6376,54.3567,54.6381,1869.94,0
+ABNY.US,D,20240725,000000,52.4704,53.4562,52.4477,53.1515,1815.31,0
+ABNY.US,D,20240726,000000,54.8739,54.8739,53.2181,53.2181,372.156,0
+ABNY.US,D,20240729,000000,53.8896,53.8896,53.352,53.352,467.487,0
+ABNY.US,D,20240730,000000,52.7195,53.0046,52.6915,53.0046,320.091,0
+ABNY.US,D,20240731,000000,53.5781,53.5781,53.243,53.243,402.955,0
+ABNY.US,D,20240801,000000,51.8195,51.9299,50.7552,51.5043,3834.13,0
+ABNY.US,D,20240802,000000,49.092,49.4739,48.9831,49.4159,914.808,0
+ABNY.US,D,20240805,000000,47.8647,48.2898,47.8647,48.2898,1240.39,0
+ABNY.US,D,20240806,000000,49.3103,50.6196,49.3103,50.2653,4644.07,0
+ABNY.US,D,20240807,000000,43.5521,44.3478,42.4969,43.2417,10456.6,0
+ABNY.US,D,20240808,000000,43.808,44.6353,43.808,44.174,2304.71,0
+ABNY.US,D,20240809,000000,44.1219,44.532,43.8942,44.532,1957.02,0
+ABNY.US,D,20240812,000000,44.2652,44.6353,44.103,44.103,1512.14,0
+ABNY.US,D,20240813,000000,44.9341,45.2295,44.9341,45.1293,702.044,0
+ABNY.US,D,20240814,000000,45.6605,45.6605,45.1333,45.1333,1257.43,0
+ABNY.US,D,20240815,000000,46.3452,46.3452,45.3116,45.5492,1156.03,0
+ABNY.US,D,20240816,000000,45.5471,45.7464,45.4611,45.4611,3242.87,0
+ABNY.US,D,20240819,000000,45.8033,46.3736,45.6039,46.3736,263816,0
+ABNY.US,D,20240820,000000,46.3736,46.3736,45.6894,45.7337,2025.43,0
+ABNY.US,D,20240821,000000,46.003,46.003,45.5285,45.7798,1207.96,0
+ABNY.US,D,20240822,000000,45.9144,45.9144,44.9716,45.1187,2017.71,0
+ABNY.US,D,20240823,000000,45.5471,46.2594,45.4048,45.529,1608.98,0
+ABNY.US,D,20240826,000000,45.6031,45.6321,45.3293,45.3809,8606.61,0
+ABNY.US,D,20240827,000000,46.0594,46.0594,45.3333,45.7253,3854.75,0
+ABNY.US,D,20240828,000000,46.5438,46.5438,45.589,46.0843,3189.19,0
+ABNY.US,D,20240829,000000,46.2879,46.4584,45.8538,45.8538,5131.83,0
+ABNY.US,D,20240830,000000,46.1603,46.3168,45.8033,46.1686,2935.88,0
+ABNY.US,D,20240903,000000,46.6012,46.6012,45.3193,45.3894,4738.88,0
+ABNY.US,D,20240904,000000,46.1745,46.1745,45.5185,45.7568,2747.83,0
+ABNY.US,D,20240905,000000,45.034,46.0314,45.034,45.9535,3978.6,0
+ABNY.US,D,20240906,000000,46.2144,46.2208,45.1882,45.2602,1878.84,0
+ABNY.US,D,20240909,000000,46.4788,46.4788,45.7456,46.1875,3189.56,0
+ABNY.US,D,20240910,000000,46.0681,46.0681,45.071,45.7802,4274.33,0
+ABNY.US,D,20240911,000000,45.4373,46.2727,45.2315,46.2727,888.47,0
+ABNY.US,D,20240912,000000,46.3325,46.546,45.8919,46.546,2623.49,0
+ABNY.US,D,20240913,000000,46.7729,47.0657,46.6837,46.9219,1874.75,0
+ABNY.US,D,20240916,000000,47.8581,47.8581,46.6249,46.7987,1439.2,0
+ABNY.US,D,20240917,000000,47.5077,48.0633,47.3291,47.7841,7152.4,0
+ABNY.US,D,20240918,000000,47.7112,48.0341,47.7112,47.8871,926.98,0
+ABNY.US,D,20240919,000000,48.2388,48.2388,47.9753,48.2058,3096.52,0
+ABNY.US,D,20240920,000000,48.4745,48.944,48.3274,48.9093,2294.27,0
+ABNY.US,D,20240923,000000,48.944,48.944,48.0341,48.0633,27838,0
+ABNY.US,D,20240924,000000,47.6821,48.8446,47.6821,48.8446,539.829,0
+ABNY.US,D,20240925,000000,48.7368,48.9724,48.6793,48.7149,509.157,0
+ABNY.US,D,20240926,000000,48.4446,49.0895,48.4041,48.4041,1109.99,0
+ABNY.US,D,20240927,000000,49.5012,49.5012,48.1654,48.1654,694.213,0
+ABNY.US,D,20240930,000000,47.9167,47.9459,47.5374,47.7565,2452.4,0
+ABNY.US,D,20241001,000000,47.5346,47.5346,46.7132,47.2721,2312.33,0
+ABNY.US,D,20241002,000000,46.8607,47.536,46.8607,47.536,1748.65,0
+ABNY.US,D,20241003,000000,47.4756,47.4756,46.8911,47.2942,707.163,0
+ABNY.US,D,20241004,000000,47.7989,48.3568,47.7253,48.3279,2181.47,0
+ABNY.US,D,20241007,000000,48.944,48.944,48.5034,48.7368,780.436,0
+ABNY.US,D,20241008,000000,49.6892,49.6892,49.1488,49.1628,680.581,0
+ABNY.US,D,20241009,000000,49.589,50.0586,49.4144,50.0523,924.935,0
+ABNY.US,D,20241010,000000,49.9992,49.9992,49.1778,49.3682,1307.65,0
+ABNY.US,D,20241011,000000,49.589,49.8826,49.589,49.589,1827.71,0
+ABNY.US,D,20241014,000000,49.4274,49.8826,49.4274,49.7799,2400.6,0
+ABNY.US,D,20241015,000000,49.442,49.6213,49.3682,49.4877,1396.6,0
+ABNY.US,D,20241016,000000,49.9405,50.5569,49.8237,50.1762,7534.44,0
+ABNY.US,D,20241017,000000,50.7922,50.7922,50.1155,50.5777,6218.96,0
+ABNY.US,D,20241018,000000,50.3613,50.7917,50.2383,50.7315,2632.27,0
+ABNY.US,D,20241021,000000,50.7922,51.0082,50.608,50.7002,11252.5,0
+ABNY.US,D,20241022,000000,51.378,51.378,50.4847,50.5709,2684.25,0
+ABNY.US,D,20241023,000000,50.7002,50.7002,49.173,49.173,3350.52,0
+ABNY.US,D,20241024,000000,49.3456,49.7456,49.3157,49.5152,1410.18,0
+ABNY.US,D,20241025,000000,49.6869,50.1747,49.6869,49.8995,850.462,0
+ABNY.US,D,20241028,000000,50.4236,50.7618,50.3309,50.5459,2006.28,0
+ABNY.US,D,20241029,000000,50.9152,50.9152,50.4236,50.7407,3875.48,0
+ABNY.US,D,20241030,000000,50.7927,50.823,50.5739,50.5854,3673.09,0
+ABNY.US,D,20241031,000000,50.6689,50.6689,50.3058,50.3058,1090.85,0
+ABNY.US,D,20241101,000000,50.4236,50.7903,50.4231,50.7315,1145.42,0
+ABNY.US,D,20241104,000000,50.823,51.2849,50.7315,51.0684,3791.34,0
+ABNY.US,D,20241105,000000,51.0684,51.8326,51.0684,51.2623,1705.47,0
+ABNY.US,D,20241106,000000,52.301,52.332,51.8369,52.0962,4969.58,0
+ABNY.US,D,20241107,000000,52.7321,54.0862,52.6704,53.8062,4012.24,0
+ABNY.US,D,20241108,000000,51.8085,52.0239,50.4847,51.0965,11683.6,0
+ABNY.US,D,20241111,000000,51.9006,52.5156,51.2584,52.0544,13416.7,0
+ABNY.US,D,20241112,000000,51.5895,51.593,50.7922,50.7966,11492.9,0
+ABNY.US,D,20241113,000000,51.2241,51.5308,50.033,50.7002,21585.1,0
+ABNY.US,D,20241114,000000,50.3534,51.6753,50.3534,51.0352,5779.74,0
+ABNY.US,D,20241115,000000,51.2951,51.2951,50.0152,50.3534,8217.72,0
+ABNY.US,D,20241118,000000,50.2881,50.9378,50.1579,50.5151,10183.8,0
+ABNY.US,D,20241119,000000,49.9303,50.451,49.4756,50.0927,3216.47,0
+ABNY.US,D,20241120,000000,50.0927,51.4242,50.0927,51.2797,9594.94,0
+ABNY.US,D,20241121,000000,51.2951,51.2951,50.6776,51.0082,4420.07,0
+ABNY.US,D,20241122,000000,51.768,51.9112,51.1649,51.2294,7803.39,0
+ABNY.US,D,20241125,000000,51.6851,52.6593,51.6851,52.6593,7057.83,0
+ABNY.US,D,20241126,000000,52.5947,52.7244,51.7829,51.9777,5407.27,0
+ABNY.US,D,20241127,000000,52.3995,52.3995,51.5226,51.7505,3540.3,0
+ABNY.US,D,20241129,000000,51.7505,52.3025,51.0039,51.2623,4384.36,0
+ABNY.US,D,20241202,000000,51.1807,51.5876,51.0314,51.4565,6398.78,0
+ABNY.US,D,20241203,000000,51.0356,51.7979,51.0356,51.5293,5722.79,0
+ABNY.US,D,20241204,000000,51.3273,52.0475,50.9055,52.0094,4559.21,0
+ABNY.US,D,20241205,000000,52.1588,52.3999,51.1649,51.2256,4415.15,0
+ABNY.US,D,20241206,000000,51.7829,52.2366,51.2454,51.7505,7027.36,0
+ABNY.US,D,20241209,000000,51.6851,52.1073,51.4898,51.6522,12968.1,0
+ABNY.US,D,20241210,000000,51.6851,52.1073,51.3273,51.8147,6770.94,0
+ABNY.US,D,20241211,000000,52.0986,52.4328,51.5226,52.0418,7658.4,0
+ABNY.US,D,20241212,000000,51.6305,52.1628,50.8964,51.6628,6496.09,0
+ABNY.US,D,20241213,000000,51.7626,51.7626,49.5156,49.5976,11097.5,0
+ABNY.US,D,20241216,000000,49.4646,50.1635,48.7974,50.0074,7003.46,0
+ABNY.US,D,20241217,000000,50.1969,50.1969,49.6638,49.9636,8857.9,0
+ABNY.US,D,20241218,000000,49.9636,50.3304,48.2647,48.2647,3370.23,0
+ABNY.US,D,20241219,000000,49.4299,49.4549,48.6644,49.264,2665.02,0
+ABNY.US,D,20241220,000000,49.0987,50.7132,48.5982,50.2634,3320.09,0
+ABNY.US,D,20241223,000000,50.6409,50.8294,49.8483,50.7966,19246.3,0
+ABNY.US,D,20241224,000000,50.2962,50.7942,50.2147,50.6819,1716.64,0
+ABNY.US,D,20241226,000000,50.863,51.1287,50.7421,51.1287,1549.72,0
+ABNY.US,D,20241227,000000,50.4641,50.5299,49.9977,50.5299,2067.89,0
+ABNY.US,D,20241230,000000,49.9636,50.2297,49.2973,49.7978,2953.53,0
+ABNY.US,D,20241231,000000,49.9299,50.4312,49.7417,49.9977,2496.6,0
+ABNY.US,D,20250102,000000,50.73,50.863,49.4,50.0976,2739.78,0
+ABNY.US,D,20250103,000000,50.3304,51.2628,50.3304,51.2294,2437.46,0
+ABNY.US,D,20250106,000000,51.444,51.6305,50.7643,50.9879,5819.1,0
+ABNY.US,D,20250107,000000,51.1287,51.1471,49.4646,49.7635,3765.92,0
+ABNY.US,D,20250108,000000,49.6309,49.7711,49.2689,49.5996,2450.88,0
+ABNY.US,D,20250110,000000,49.5407,50.0797,48.811,48.9826,2587.7,0
+ABNY.US,D,20250113,000000,48.9488,49.3596,48.7088,48.7419,2264.46,0
+ABNY.US,D,20250114,000000,49.292,49.6676,48.3322,48.4677,13056.6,0
+ABNY.US,D,20250115,000000,49.1885,50.3189,49.1188,49.977,4931.52,0
+ABNY.US,D,20250116,000000,49.8743,50.3189,49.6676,50.2012,1838.23,0
+ABNY.US,D,20250117,000000,50.3584,50.9292,50.3584,50.8327,1873.53,0
+ABNY.US,D,20250121,000000,50.9017,51.3061,49.977,50.4226,26593.5,0
+ABNY.US,D,20250122,000000,50.6968,51.1214,50.2172,50.2172,954.271,0
+ABNY.US,D,20250123,000000,50.2918,50.663,50.0446,50.5248,2257.16,0
+ABNY.US,D,20250124,000000,49.7023,49.8397,48.434,48.434,5259.72,0
+ABNY.US,D,20250127,000000,48.3645,49.3932,48.1934,49.3932,5306.69,0
+ABNY.US,D,20250128,000000,49.4279,50.0248,49.1537,50.0248,1173.07,0
+ABNY.US,D,20250129,000000,50.491,50.9373,50.4552,50.6053,1622.34,0
+ABNY.US,D,20250130,000000,51.0044,51.0385,50.2177,50.7657,2987.09,0
+ABNY.US,D,20250131,000000,51.066,51.1422,49.9775,50.2634,2616.88,0
+ABNY.US,D,20250203,000000,49.292,50.4552,49.1542,50.0686,5304.36,0
+ABNY.US,D,20250204,000000,50.0797,50.5248,50.0667,50.2986,1957.26,0
+ABNY.US,D,20250205,000000,49.8397,50.1579,49.5996,49.9429,3208.52,0
+ABNY.US,D,20250206,000000,50.4129,51.1881,50.0243,50.9938,2095.12,0
+ABNY.US,D,20250207,000000,51.1167,52.5797,51.0121,51.9603,6805.61,0
+ABNY.US,D,20250210,000000,51.7525,51.9633,51.2584,51.9549,2545.29,0
+ABNY.US,D,20250211,000000,51.8224,52.104,51.7164,51.766,1379.16,0
+ABNY.US,D,20250212,000000,51.7868,53.6558,51.1528,53.3033,3234.59,0
+ABNY.US,D,20250213,000000,53.3033,53.6558,53.0913,53.6191,5507,0
+ABNY.US,D,20250214,000000,58.273,58.4147,57.1103,58.2387,22000.2,0
+ABNY.US,D,20250218,000000,57.9916,58.1684,57.1841,57.887,3463.22,0
+ABNY.US,D,20250219,000000,57.7095,57.7095,56.405,57.1281,1334.62,0
+ABNY.US,D,20250220,000000,56.7588,56.9696,55.7398,56.3872,970.406,0
+ABNY.US,D,20250221,000000,55.736,55.736,53.1273,53.4258,3382.94,0
+ABNY.US,D,20250224,000000,53.9195,53.9195,52.7741,52.8444,63992.6,0
+ABNY.US,D,20250225,000000,52.8623,52.8623,51.6103,51.8735,1547.37,0
+ABNY.US,D,20250226,000000,52.2105,53.2537,52.2105,52.8189,1750.19,0
+ABNY.US,D,20250227,000000,53.2633,53.2633,51.2584,51.2931,4062.88,0
+ABNY.US,D,20250228,000000,51.5409,51.5746,51.0468,51.1952,2427.57,0
+ABNY.US,D,20250303,000000,51.9979,53.0205,51.8677,51.8677,1841.24,0
+ABNY.US,D,20250304,000000,51.6103,52.5282,51.0473,52.1526,8000.67,0
+ABNY.US,D,20250305,000000,52.2038,52.8444,51.7525,52.8136,11545.3,0
+ABNY.US,D,20250306,000000,51.2994,53.1028,49.8242,49.9264,7066.99,0
+ABNY.US,D,20250307,000000,50.0797,50.4427,48.5491,50.1159,3330.18,0
+ABNY.US,D,20250310,000000,49.7876,49.7876,48.5491,49.1093,1396.98,0
+ABNY.US,D,20250311,000000,47.6035,48.1624,46.2727,46.6207,5678.52,0
+ABNY.US,D,20250312,000000,46.9027,47.2721,46.2549,47.0152,2231.1,0
+ABNY.US,D,20250313,000000,46.0731,46.0731,44.3252,44.403,3567.68,0
+ABNY.US,D,20250314,000000,45.4173,46.0287,45.1987,45.5634,2985.88,0
+ABNY.US,D,20250317,000000,46.765,47.02,46.292,46.693,4007.25,0
+ABNY.US,D,20250318,000000,46.1099,46.3712,45.8911,46.214,955.481,0
+ABNY.US,D,20250319,000000,46.3443,46.6259,46.0737,46.6259,1872.25,0
+ABNY.US,D,20250320,000000,46.8169,47.2023,46.7995,46.8916,790.194,0
+ABNY.US,D,20250321,000000,46.5646,47.9668,46.5646,47.8605,578.505,0
+ABNY.US,D,20250324,000000,48.1129,48.1858,47.9562,48.1129,5649.69,0
+ABNY.US,D,20250325,000000,47.6761,48.2213,47.6761,48.0761,406.079,0
+ABNY.US,D,20250326,000000,48.0761,48.2946,47.5663,47.849,1591.37,0
+ABNY.US,D,20250327,000000,46.8378,47.7483,46.765,47.3376,2164.93,0
+ABNY.US,D,20250328,000000,46.5827,47.8581,45.3085,45.5294,2105.62,0
+ABNY.US,D,20250331,000000,44.9809,45.3085,44.0701,45.2466,7698.49,0
+ABNY.US,D,20250401,000000,45.3085,45.8911,45.1444,45.8594,1839.3,0
+ABNY.US,D,20250402,000000,45.7456,46.9475,45.6,46.3991,8138.89,0
+ABNY.US,D,20250403,000000,43.2004,44.6253,42.4129,42.9373,5651.42,0
+ABNY.US,D,20250404,000000,41.2878,41.3623,39.9753,40.1253,3909.03,0
+ABNY.US,D,20250407,000000,37.9877,40.2003,37.9877,39.8252,3513.84,0
+ABNY.US,D,20250408,000000,41.4756,41.8166,39.8739,40.0005,2432.78,0
+ABNY.US,D,20250409,000000,40.1253,44.2721,40.1253,44.0465,15013.2,0
+ABNY.US,D,20250410,000000,42.3417,42.5068,41.1569,42.1896,1135.19,0
+ABNY.US,D,20250411,000000,42.2067,42.7124,41.7,42.3893,4746.36,0
+ABNY.US,D,20250414,000000,42.8255,43.1254,42.1456,42.172,1012.79,0
+ABNY.US,D,20250415,000000,42.7095,43.0132,42.5649,42.7613,1068.79,0
+ABNY.US,D,20250416,000000,42.9204,42.9204,41.5567,42.2009,567.462,0
+ABNY.US,D,20250417,000000,41.9923,42.5024,41.9923,42.231,1464.78,0
+ABNY.US,D,20250421,000000,42.4872,42.4872,41.4563,42.2628,5484.22,0
+ABNY.US,D,20250422,000000,42.4124,43.0509,42.4124,42.9888,806.927,0
+ABNY.US,D,20250423,000000,44.8121,44.8129,43.699,43.699,1274.39,0
+ABNY.US,D,20250424,000000,44.8779,45.3384,44.3035,45.3384,1828.52,0
+ABNY.US,D,20250425,000000,44.9626,45.2801,44.5886,45.1129,15646.8,0
+ABNY.US,D,20250428,000000,45.5254,45.6748,44.8882,45.6748,2088.78,0
+ABNY.US,D,20250429,000000,45.6748,46.2374,45.1506,46.2374,3819.44,0
+ABNY.US,D,20250430,000000,44.1757,46.2374,43.8758,45.2253,5931.95,0
+ABNY.US,D,20250501,000000,45.2722,45.588,44.8784,45.3907,6531.96,0
+ABNY.US,D,20250502,000000,44.8784,46.4171,44.0098,45.746,10538.2,0
+ABNY.US,D,20250505,000000,46.6202,46.7214,46.142,46.6936,2524.41,0
+ABNY.US,D,20250506,000000,45.7857,46.1416,45.4779,45.4779,1757.51,0
+ABNY.US,D,20250507,000000,45.3907,45.9047,45.3907,45.8961,1037.22,0
+ABNY.US,D,20250508,000000,46.1447,47.1282,46.1447,46.8378,9621.35,0
+ABNY.US,D,20250509,000000,46.8513,47.2466,46.299,47.1749,1110.19,0
+ABNY.US,D,20250512,000000,49.1802,49.1802,48.391,48.8924,4262.42,0
+ABNY.US,D,20250513,000000,49.5356,50.0807,48.9826,50.0807,3051.89,0
+ABNY.US,D,20250514,000000,50.2586,50.2851,49.8508,49.9105,4921.39,0
+ABNY.US,D,20250515,000000,49.8503,50.1279,49.7721,49.8508,823.399,0
+ABNY.US,D,20250516,000000,50.3246,50.3646,49.4574,50.2282,2050.13,0
+ABNY.US,D,20250519,000000,49.615,50.167,49.5756,49.7721,3728.85,0
+ABNY.US,D,20250520,000000,48.825,49.5751,48.3191,48.9044,3413.94,0
+ABNY.US,D,20250521,000000,47.6015,47.9688,46.6148,46.9578,5867.92,0
+ABNY.US,D,20250522,000000,46.6148,47.2066,46.299,47.0488,7365.75,0
+ABNY.US,D,20250523,000000,46.3784,46.9303,46.3784,46.8911,3130.94,0
+ABNY.US,D,20250527,000000,47.6015,48.6277,47.3649,48.6277,5014.62,0
+ABNY.US,D,20250528,000000,47.562,47.7989,47.2226,47.5149,5642.69,0
+ABNY.US,D,20250529,000000,45.8648,47.0488,45.746,45.8919,10450,0
+ABNY.US,D,20250530,000000,44.7993,46.2205,44.2073,45.588,5443.81,0
+ABNY.US,D,20250602,000000,45.7857,46.6547,45.588,46.3403,10959.5,0
+ABNY.US,D,20250603,000000,46.4969,47.2066,46.2205,47.1183,2230.27,0
+ABNY.US,D,20250604,000000,47.1967,47.6411,47.0488,47.3249,1501.12,0
+ABNY.US,D,20250605,000000,47.9167,48.1538,47.7989,48.1061,1688.09,0
+ABNY.US,D,20250606,000000,49.2593,49.8113,48.509,48.9594,2083.83,0
+ABNY.US,D,20250609,000000,48.8591,48.9044,48.3115,48.5444,1882.16,0
+ABNY.US,D,20250610,000000,48.509,48.9407,48.3322,48.825,10282.8,0
+ABNY.US,D,20250611,000000,48.7459,49.1017,47.9567,48.2368,3504.89,0
+ABNY.US,D,20250612,000000,48.3326,48.6273,47.838,48.5593,1016.45,0
+ABNY.US,D,20250613,000000,47.3249,47.8375,47.1675,47.4206,2130.45,0
+ABNY.US,D,20250616,000000,48.509,48.509,47.4039,47.8776,1441.83,0
+ABNY.US,D,20250617,000000,47.4087,47.4087,46.6936,46.9508,2329.84,0
+ABNY.US,D,20250618,000000,46.6584,47.1282,46.4575,46.7729,1233.07,0
+ABNY.US,D,20250620,000000,46.7729,46.8117,46.3394,46.8117,1782.34,0
+ABNY.US,D,20250623,000000,45.8254,46.8117,45.0361,46.3394,13928.3,0
+ABNY.US,D,20250624,000000,46.4575,46.7328,46.1017,46.6148,4774.95,0
+ABNY.US,D,20250625,000000,46.9303,46.9303,45.7886,46.0205,8050.56,0
+ABNY.US,D,20250626,000000,46.2384,46.9289,45.589,46.8066,6226.99,0
+ABNY.US,D,20250627,000000,46.8882,47.2536,46.6852,47.0866,10769.8,0
+ABNY.US,D,20250630,000000,47.0525,47.2937,46.5637,46.604,3566.62,0
+ABNY.US,D,20250701,000000,47.3342,47.9034,47.0502,47.6005,3561.2,0
+ABNY.US,D,20250702,000000,47.2937,47.6746,47.2937,47.6222,2432.02,0
+ABNY.US,D,20250703,000000,47.6194,47.9034,47.6194,47.6741,1908.56,0
+ABNY.US,D,20250707,000000,47.4973,47.8628,47.2937,47.7,11536.4,0
+ABNY.US,D,20250708,000000,47.9034,48.1873,47.9034,47.9062,573.457,0
+ABNY.US,D,20250709,000000,47.9439,48.1061,47.8628,47.9434,2338.9,0
+ABNY.US,D,20250710,000000,48.099,48.3819,47.5374,48.0093,1708.54,0
+ABNY.US,D,20250711,000000,47.9034,47.9171,47.4968,47.5675,1276.73,0
+ABNY.US,D,20250714,000000,47.8719,48.7149,47.8223,48.7149,1846.49,0
+ABNY.US,D,20250715,000000,48.7149,48.7149,47.9434,47.9959,1220.32,0
+ABNY.US,D,20250716,000000,47.9926,48.3086,47.7,47.7816,1684.16,0
+ABNY.US,D,20250717,000000,48.3906,48.877,48.3906,48.8282,1154.79,0
+ABNY.US,D,20250718,000000,49.2029,49.5672,48.9179,49.2029,1236.33,0
+ABNY.US,D,20250721,000000,49.1203,49.4053,48.6346,48.7149,4558.34,0
+ABNY.US,D,20250722,000000,48.6542,49.3388,48.512,49.1618,3766.88,0
+ABNY.US,D,20250723,000000,49.2834,49.6897,48.7149,49.263,6763.5,0
+ABNY.US,D,20250724,000000,49.5432,49.9323,48.8013,49.6392,2711.41,0
+ABNY.US,D,20250725,000000,49.6392,49.9323,49.4294,49.5765,4230.64,0
+ABNY.US,D,20250728,000000,49.2202,50.0156,49.2202,49.7023,2491.3,0
+ABNY.US,D,20250729,000000,49.8493,49.8493,47.88,48.108,2638.59,0
+ABNY.US,D,20250730,000000,48.0474,48.0804,46.9578,47.1825,3051.82,0
+ABNY.US,D,20250731,000000,47.4615,47.5865,46.4982,46.4982,2450.72,0
+ABNY.US,D,20250801,000000,45.7432,45.8246,44.8532,45.0313,4146.13,0
+ABNY.US,D,20250804,000000,45.7644,46.3719,45.4087,46.3719,5298.44,0
+ABNY.US,D,20250805,000000,46.4142,46.4142,45.6181,45.6724,1171.88,0
+ABNY.US,D,20250806,000000,46.037,46.1618,45.492,46.0787,3291.26,0
+ABNY.US,D,20250807,000000,42.8531,43.8585,41.9315,42.7651,13368.2,0
+ABNY.US,D,20250808,000000,43.0708,43.355,42.7279,43.1102,3443.33,0
+ABNY.US,D,20250811,000000,43.1465,43.1884,42.4764,42.6435,2354.75,0
+ABNY.US,D,20250812,000000,42.7274,43.3762,42.5185,43.3762,4233.02,0
+ABNY.US,D,20250813,000000,43.6027,44.1153,43.5654,44.1153,1791.61,0
+ABNY.US,D,20250814,000000,43.9675,44.3111,43.7326,44.0484,2229.9,0
+ABNY.US,D,20250815,000000,43.9839,44.4027,43.9839,44.0012,1972.08,0
+ABNY.US,D,20250818,000000,44.2143,44.487,44.0678,44.4451,43610.5,0
+ABNY.US,D,20250819,000000,44.2983,45.0268,44.2983,44.6125,4805,0
+ABNY.US,D,20250820,000000,44.4034,44.4451,43.9422,44.319,3057.08,0
+ABNY.US,D,20250821,000000,44.2175,44.5872,43.7038,44.4794,4865.85,0
+ABNY.US,D,20250822,000000,44.6522,45.4278,44.6088,45.2985,6004.82,0
+ABNY.US,D,20250825,000000,45.1046,45.255,44.8244,45.0396,1348.48,0
+ABNY.US,D,20250826,000000,44.6563,45.1263,44.2659,44.5228,2339.42,0
+ABNY.US,D,20250827,000000,44.4794,45.3698,44.4794,45.3698,2880.02,0
+ABNY.US,D,20250828,000000,45.2985,45.6275,45.2985,45.6275,897.904,0
+ABNY.US,D,20250829,000000,45.5661,45.9021,45.3975,45.6411,2066.8,0
+ABNY.US,D,20250902,000000,45.1263,45.1909,44.3933,44.7384,2113.43,0
+ABNY.US,D,20250903,000000,44.3933,45.1691,43.8329,43.9516,2200.9,0
+ABNY.US,D,20250904,000000,43.7511,44.2209,43.4883,44.2209,1765.18,0
+ABNY.US,D,20250905,000000,44.4366,44.4366,43.3158,43.5878,3422.01,0
+ABNY.US,D,20250908,000000,43.79,44.3505,43.6175,43.9192,1934.78,0
+ABNY.US,D,20250909,000000,44.0055,44.178,43.5745,43.5745,3797.64,0
+ABNY.US,D,20250910,000000,43.8329,43.9624,43.4452,43.6046,1154.51,0
+ABNY.US,D,20250911,000000,43.79,43.8326,43.4452,43.5482,1722.49,0
+ABNY.US,D,20250912,000000,43.4452,43.5723,43.2727,43.3762,2802.52,0
+ABNY.US,D,20250915,000000,43.3591,43.3591,42.6694,42.6694,5187.65,0
+ABNY.US,D,20250916,000000,42.9711,43.402,42.6845,43.402,3422.7,0
+ABNY.US,D,20250917,000000,43.3591,43.9624,43.3591,43.7468,4041.03,0
+ABNY.US,D,20250918,000000,43.9182,44.4927,43.4763,44.1391,3165.44,0
+ABNY.US,D,20250919,000000,44.5811,44.8462,44.4043,44.8462,4899.57,0
+ABNY.US,D,20250922,000000,44.0266,44.5369,43.5648,44.0509,18536.5,0
+ABNY.US,D,20250923,000000,44.415,44.5369,43.5653,43.6656,1319.27,0
+ABNY.US,D,20250924,000000,43.9182,44.2275,43.132,43.4735,1556.24,0
+ABNY.US,D,20250925,000000,43.101,43.2657,42.8578,43.1419,2497.99,0
+ABNY.US,D,20250926,000000,43.2997,43.6585,43.1672,43.6585,4644.27,0
+ABNY.US,D,20250929,000000,43.6975,43.7858,43.4985,43.4985,1199.31,0
+ABNY.US,D,20250930,000000,43.4763,43.4763,42.9022,43.0351,4026.39,0
+ABNY.US,D,20251001,000000,43.2555,43.5207,42.9618,43.4235,1472.95,0
+ABNY.US,D,20251002,000000,42.8578,43.6089,42.7253,43.1672,3104.55,0
+ABNY.US,D,20251003,000000,43.1672,43.1672,42.5929,42.7674,2429.41,0
+ABNY.US,D,20251006,000000,42.7356,43.2997,42.7356,42.9092,5156.68,0
+ABNY.US,D,20251007,000000,42.8578,43.0787,42.5045,42.5045,1483.13,0
+ABNY.US,D,20251008,000000,42.6828,43.0346,42.5485,42.8906,2093.54,0
+ABNY.US,D,20251009,000000,43.0346,43.291,42.8578,42.8756,1341,0
+ABNY.US,D,20251010,000000,42.9022,42.9604,41.8196,42.151,5490.74,0
+ABNY.US,D,20251013,000000,42.5045,42.637,42.3719,42.5079,6529.14,0
+ABNY.US,D,20251014,000000,42.2834,43.7844,42.151,43.388,4678,0
+ABNY.US,D,20251015,000000,43.9626,44.0817,43.3439,43.5207,4882.15,0
+ABNY.US,D,20251016,000000,44.0628,44.1986,43.0239,43.1139,3940.45,0
+ABNY.US,D,20251017,000000,43.498,44.1986,43.498,44.0178,3067.52,0
+ABNY.US,D,20251020,000000,44.3631,44.9668,44.1986,44.3793,88840,0
+ABNY.US,D,20251021,000000,44.7042,45.0572,44.5149,45.0572,1237.58,0
+ABNY.US,D,20251022,000000,44.7408,45.0352,44.6053,44.7201,1573.7,0
+ABNY.US,D,20251023,000000,44.558,44.9663,44.5541,44.9206,1505.96,0
+ABNY.US,D,20251024,000000,44.7829,45.2876,44.7829,45.1935,1604.91,0
+ABNY.US,D,20251027,000000,45.1271,45.4941,44.6452,45.4711,2191.6,0
+ABNY.US,D,20251028,000000,45.5226,45.6088,45.0582,45.1953,2413.46,0
+ABNY.US,D,20251029,000000,45.1041,45.2876,44.5536,44.7049,2534.86,0
+ABNY.US,D,20251030,000000,44.3005,45.1377,44.3005,44.8199,3962.88,0
+ABNY.US,D,20251031,000000,44.8107,45.2745,44.5787,44.8069,1387.43,0
+ABNY.US,D,20251103,000000,44.9035,44.9499,44.4122,44.6251,981.506,0
+ABNY.US,D,20251104,000000,44.5323,44.6251,43.4422,43.5581,1889.28,0
+ABNY.US,D,20251105,000000,43.6727,44.0623,43.419,43.419,2641.42,0
+ABNY.US,D,20251106,000000,43.785,43.785,42.8515,42.8842,3419.3,0
+ABNY.US,D,20251107,000000,44.4852,44.6252,42.2451,43.5199,10119.5,0
+ABNY.US,D,20251110,000000,43.925,44.3919,43.2717,43.5518,1701.83,0
+ABNY.US,D,20251111,000000,43.5282,44.2984,43.5282,44.1103,2267.6,0
+ABNY.US,D,20251112,000000,43.925,44.1585,43.8783,44.1117,841.703,0
+ABNY.US,D,20251113,000000,44.1876,44.3978,43.7913,43.8832,921.213,0
+ABNY.US,D,20251114,000000,43.4808,44.2111,43.4808,44.0887,2228.98,0
+ABNY.US,D,20251117,000000,43.74,43.787,42.7458,42.932,2580.11,0
+ABNY.US,D,20251118,000000,42.7973,42.9269,42.1844,42.2655,2221.77,0
+ABNY.US,D,20251119,000000,42.0431,42.3731,41.5717,41.7131,1405.58,0
+ABNY.US,D,20251120,000000,41.8438,42.7026,40.7465,40.82,2005.55,0
+ABNY.US,D,20251121,000000,41.3042,42.0342,41.0328,41.7484,5068.06,0
+ABNY.US,D,20251124,000000,41.8201,42.7026,41.5099,41.6054,35566.3,0
+ABNY.US,D,20251125,000000,42.4642,42.6544,42.3687,42.5643,708.409,0
+ABNY.US,D,20251126,000000,42.3687,42.6073,41.9869,42.4373,783.023,0
+ABNY.US,D,20251128,000000,42.3742,42.6153,42.3021,42.3815,551.16,0
+ABNY.US,D,20251201,000000,42.1332,42.919,42.1332,42.7618,1544.99,0
+ABNY.US,D,20251202,000000,42.9143,43.1359,42.7773,42.7773,1456.2,0
+ABNY.US,D,20251203,000000,42.5382,43.1938,42.5382,42.9913,3442.42,0
+ABNY.US,D,20251205,000000,43.5183,43.9953,43.5183,43.9953,2373.25,0
+ABNY.US,D,20251208,000000,43.8979,43.8979,43.2167,43.441,1759.9,0
+ABNY.US,D,20251209,000000,43.6156,44.3138,43.6156,44.3138,1231.83,0
+ABNY.US,D,20251210,000000,44.2385,44.8292,44.2385,44.8292,465.404,0
+ABNY.US,D,20251211,000000,45.247,45.247,44.2073,44.8448,1748.47,0
+ABNY.US,D,20251212,000000,45.3352,45.4608,44.9135,44.9135,4301.33,0
+ABNY.US,D,20251215,000000,45.1489,45.9587,45.1489,45.9587,2357.12,0
+ABNY.US,D,20251216,000000,46.1395,46.1886,46.1198,46.1886,8436.49,0
+ABNY.US,D,20251217,000000,46.7477,47.0076,46.3063,46.3063,3334.83,0
+ABNY.US,D,20251218,000000,46.6013,46.6013,46.3162,46.532,971.113,0
+ABNY.US,D,20251219,000000,46.5915,47.3519,46.5915,47.0161,4551.77,0
+ABNY.US,D,20251222,000000,47.3128,47.4704,47.0951,47.2729,41151.3,0
+ABNY.US,D,20251223,000000,47.2704,47.331,47.2704,47.331,485.05,0
+ABNY.US,D,20251224,000000,47.5592,47.5691,47.4439,47.4439,2204.49,0
+ABNY.US,D,20251226,000000,47.43,47.5774,47.29,47.5774,2031,0
+ABNY.US,D,20251229,000000,47.555,47.61,47.48,47.61,3015,0
+ABNY.US,D,20251230,000000,47.56,47.72,47.56,47.6333,1410,0
+ABNY.US,D,20251231,000000,47.69,47.69,47.385,47.3972,2037,0
+ABNY.US,D,20260102,000000,46.98,46.98,45.99,45.99,3463,0
+ABNY.US,D,20260105,000000,46.88,47.235,46.74,46.74,2191,0
+ABNY.US,D,20260106,000000,46.995,47.2,46.56,47.2,2952,0
+ABNY.US,D,20260107,000000,47.54,47.675,47.28,47.28,3797,0
+ABNY.US,D,20260108,000000,46.96,47.2366,46.96,47.2366,641,0
+ABNY.US,D,20260109,000000,47.4,47.78,46.05,47.4363,5046,0
+ABNY.US,D,20260112,000000,47.3001,47.31,47.2472,47.2483,1228,0
+ABNY.US,D,20260113,000000,46.91,47.6901,46.7,47.6901,2348,0
+ABNY.US,D,20260114,000000,45,45.5797,44.72,45.5797,2211,0
+ABNY.US,D,20260115,000000,45.6601,45.6601,45.39,45.39,2462,0
+ABNY.US,D,20260116,000000,44.845,44.86,44.7173,44.7173,4776,0
+ABNY.US,D,20260120,000000,44.045,44.84,43.49,44.84,4683,0
+ABNY.US,D,20260121,000000,44.76,45.75,44.57,45.5954,10063,0
+ABNY.US,D,20260122,000000,45.99,46,45.4871,45.4871,1789,0
+ABNY.US,D,20260123,000000,45.48,45.48,45.0806,45.0806,1771,0
+ABNY.US,D,20260127,000000,45.24,45.24,45.04,45.1941,2454,0
+ABNY.US,D,20260128,000000,45.214,45.51,45.0677,45.0677,1093,0
+ABNY.US,D,20260129,000000,44.54,44.8559,44.4901,44.8559,1966,0
+ABNY.US,D,20260202,000000,44.24,44.985,44.24,44.7853,1243,0
+ABNY.US,D,20260203,000000,42.7,42.7,41.8108,41.8108,1546,0
+ABNY.US,D,20260204,000000,42.77,42.77,42.34,42.5974,1378,0
+ABNY.US,D,20260205,000000,42.15,42.15,41.25,41.4047,2635,0
+ABNY.US,D,20260206,000000,41.5,41.645,41.0601,41.6425,2628,0
+ABNY.US,D,20260209,000000,41.21,41.515,41.21,41.464,1926,0
+ABNY.US,D,20260211,000000,40.974,40.974,40.64,40.9578,1763,0
+ABNY.US,D,20260212,000000,39.92,39.92,39.5946,39.5946,1167,0
+ABNY.US,D,20260213,000000,41.7,42.18,41.13,41.6321,3102,0
+ABNY.US,D,20260218,000000,42.53,42.7789,42.53,42.7789,2305,0
diff --git a/daily/us/nyse stocks/1/adm.us.txt b/daily/us/nyse stocks/1/adm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a53755a182960e984ce505f53db63fa94b1ce211
--- /dev/null
+++ b/daily/us/nyse stocks/1/adm.us.txt	
@@ -0,0 +1,10803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADM.US,D,19830406,000000,2.25089,2.2585,2.22149,2.2585,625698.52323084,0
+ADM.US,D,19830407,000000,2.2585,2.28759,2.2585,2.27309,514308.26248618,0
+ADM.US,D,19830408,000000,2.27309,2.3169,2.23649,2.2585,1074340.9012231,0
+ADM.US,D,19830411,000000,2.2585,2.27309,2.25089,2.2585,353816.32014027,0
+ADM.US,D,19830412,000000,2.25089,2.2585,2.22149,2.25089,185042.27634803,0
+ADM.US,D,19830413,000000,2.23649,2.25089,2.16308,2.17808,1172230.049342,0
+ADM.US,D,19830414,000000,2.17808,2.2071,2.12639,2.19229,608821.11885162,0
+ADM.US,D,19830415,000000,2.2071,2.2071,2.15578,2.17808,2486233.9444189,0
+ADM.US,D,19830418,000000,2.17808,2.2071,2.11169,2.17808,2318071.0996442,0
+ADM.US,D,19830419,000000,2.17808,2.25089,2.15578,2.19229,1915459.2042099,0
+ADM.US,D,19830420,000000,2.22149,2.2585,2.2071,2.23649,1454855.3675016,0
+ADM.US,D,19830421,000000,2.49301,2.5149,2.44909,2.4636,5539250.0702906,0
+ADM.US,D,19830422,000000,2.44909,2.61011,2.44909,2.5299,2278177.9471874,0
+ADM.US,D,19830425,000000,2.5149,2.5883,2.4342,2.4636,1262755.4149365,0
+ADM.US,D,19830426,000000,2.4636,2.5299,2.3976,2.5149,2709017.5066993,0
+ADM.US,D,19830427,000000,2.5149,2.5736,2.44909,2.50761,2078405.0649993,0
+ADM.US,D,19830428,000000,2.50761,2.5299,2.4782,2.50761,458150.93186182,0
+ADM.US,D,19830429,000000,2.49301,2.5149,2.44909,2.4782,675410.39025258,0
+ADM.US,D,19830502,000000,2.4418,2.4564,2.4124,2.4418,592861.01979719,0
+ADM.US,D,19830503,000000,2.4418,2.4418,2.39049,2.4418,456613.3051461,0
+ADM.US,D,19830504,000000,2.4418,2.471,2.4124,2.4418,417335.40609504,0
+ADM.US,D,19830505,000000,2.4418,2.471,2.3976,2.3976,418565.91290642,0
+ADM.US,D,19830506,000000,2.4124,2.4418,2.3169,2.4124,2270202.9656454,0
+ADM.US,D,19830509,000000,2.4124,2.427,2.3754,2.3976,804908.56218783,0
+ADM.US,D,19830510,000000,2.4124,2.471,2.4124,2.471,442195.9007926,0
+ADM.US,D,19830511,000000,2.4782,2.50761,2.471,2.471,863828.95835409,0
+ADM.US,D,19830512,000000,2.49301,2.5516,2.4782,2.5516,2111854.7810475,0
+ADM.US,D,19830513,000000,2.5736,2.63202,2.5516,2.5883,2290145.4874857,0
+ADM.US,D,19830516,000000,2.5736,2.60281,2.5365,2.60281,688609.45095921,0
+ADM.US,D,19830517,000000,2.60281,2.63202,2.5736,2.5736,1141853.5595312,0
+ADM.US,D,19830518,000000,2.5883,2.63202,2.5664,2.5664,2002304.1989377,0
+ADM.US,D,19830519,000000,2.60281,2.60281,2.5365,2.5664,845110.86174301,0
+ADM.US,D,19830520,000000,2.5736,2.5883,2.471,2.5365,379290.04104943,0
+ADM.US,D,19830523,000000,2.50761,2.5664,2.49301,2.5516,464904.52896582,0
+ADM.US,D,19830524,000000,2.5516,2.5883,2.5365,2.5664,750596.99178054,0
+ADM.US,D,19830525,000000,2.5883,2.61791,2.5736,2.60281,566784.20864685,0
+ADM.US,D,19830526,000000,2.61791,2.76421,2.61791,2.74222,1666589.7084057,0
+ADM.US,D,19830527,000000,2.77872,2.82271,2.76421,2.77872,747836.9670298,0
+ADM.US,D,19830531,000000,2.80851,2.80851,2.74981,2.77872,1014805.2516512,0
+ADM.US,D,19830601,000000,2.77872,2.82271,2.76421,2.82271,1196165.1299385,0
+ADM.US,D,19830602,000000,2.83771,2.87421,2.82271,2.87421,2939471.9714085,0
+ADM.US,D,19830603,000000,2.87421,2.87421,2.79372,2.80851,741077.28834353,0
+ADM.US,D,19830606,000000,2.83771,2.83771,2.76421,2.79372,361488.23616611,0
+ADM.US,D,19830607,000000,2.80851,2.83771,2.77872,2.80851,505408.88044009,0
+ADM.US,D,19830608,000000,2.79372,2.79372,2.69811,2.71281,439433.84884776,0
+ADM.US,D,19830609,000000,2.69811,2.72761,2.65431,2.71281,794474.59421716,0
+ADM.US,D,19830610,000000,2.72761,2.74222,2.68371,2.72761,677562.25677693,0
+ADM.US,D,19830613,000000,2.74981,2.76421,2.74222,2.74981,807367.54861652,0
+ADM.US,D,19830614,000000,2.74981,2.77872,2.74222,2.76421,491600.64791001,0
+ADM.US,D,19830615,000000,2.74222,2.74981,2.69811,2.72761,242424.03220153,0
+ADM.US,D,19830616,000000,2.74981,2.74981,2.66901,2.68371,720830.68739013,0
+ADM.US,D,19830617,000000,2.68371,2.68371,2.65431,2.68371,356274.29297191,0
+ADM.US,D,19830620,000000,2.71281,2.72761,2.65431,2.71281,830381.26949996,0
+ADM.US,D,19830621,000000,2.74222,2.77872,2.71281,2.77872,581210.73537374,0
+ADM.US,D,19830622,000000,2.80851,2.82271,2.77872,2.80851,772383.24664372,0
+ADM.US,D,19830623,000000,2.80851,2.80851,2.77872,2.79372,549596.64357217,0
+ADM.US,D,19830624,000000,2.79372,2.82271,2.77872,2.79372,506328.21295897,0
+ADM.US,D,19830627,000000,2.79372,2.82271,2.74981,2.82271,246410.50937549,0
+ADM.US,D,19830628,000000,2.82271,2.82271,2.74981,2.76421,403528.18716201,0
+ADM.US,D,19830629,000000,2.77872,2.82271,2.74981,2.76421,307786.85117929,0
+ADM.US,D,19830630,000000,2.74222,2.76421,2.71281,2.74222,510322.79890928,0
+ADM.US,D,19830701,000000,2.71281,2.76421,2.71281,2.76421,62601.780629968,0
+ADM.US,D,19830705,000000,2.76421,2.76421,2.74222,2.74222,131031.74426279,0
+ADM.US,D,19830706,000000,2.76421,2.77872,2.74222,2.74222,345532.19149986,0
+ADM.US,D,19830707,000000,2.74981,2.82271,2.74222,2.82271,730649.40195511,0
+ADM.US,D,19830708,000000,2.82271,2.83771,2.74222,2.74981,823323.59328277,0
+ADM.US,D,19830711,000000,2.76421,2.79372,2.74222,2.76421,149136.61466226,0
+ADM.US,D,19830712,000000,2.76421,2.76421,2.68371,2.72761,149751.86806796,0
+ADM.US,D,19830713,000000,2.71281,2.74981,2.71281,2.71281,594094.56739971,0
+ADM.US,D,19830714,000000,2.71281,2.74222,2.71281,2.71281,853089.89767318,0
+ADM.US,D,19830715,000000,2.72761,2.72761,2.71281,2.72761,412735.70270947,0
+ADM.US,D,19830718,000000,2.71281,2.72761,2.61791,2.64691,415186.58036181,0
+ADM.US,D,19830719,000000,2.63202,2.64691,2.5883,2.60281,748139.01894889,0
+ADM.US,D,19830720,000000,2.64691,2.65431,2.61791,2.64691,613121.81110919,0
+ADM.US,D,19830721,000000,2.63202,2.64691,2.5664,2.5736,1159952.3483483,0
+ADM.US,D,19830722,000000,2.4782,2.5736,2.3754,2.4782,527811.40230602,0
+ADM.US,D,19830725,000000,2.4564,2.471,2.4124,2.4564,1298662.0902192,0
+ADM.US,D,19830726,000000,2.4124,2.471,2.3754,2.471,1225012.1018099,0
+ADM.US,D,19830727,000000,2.5222,2.5365,2.4564,2.4782,1276257.5411592,0
+ADM.US,D,19830728,000000,2.4564,2.4782,2.39049,2.427,883160.28117678,0
+ADM.US,D,19830729,000000,2.39049,2.3976,2.3169,2.3609,640432.16986205,0
+ADM.US,D,19830801,000000,2.3459,2.39049,2.3247,2.3609,625397.48490878,0
+ADM.US,D,19830802,000000,2.3609,2.39049,2.33909,2.33909,381129.71968425,0
+ADM.US,D,19830803,000000,2.3459,2.3609,2.3096,2.3609,832526.04084502,0
+ADM.US,D,19830804,000000,2.3459,2.4564,2.2585,2.3247,1008050.6409502,0
+ADM.US,D,19830805,000000,2.3247,2.3247,2.2802,2.3247,501723.44158819,0
+ADM.US,D,19830808,000000,2.3247,2.3247,2.2436,2.26549,248563.38949689,0
+ADM.US,D,19830809,000000,2.2948,2.2948,2.22889,2.26549,353204.10752571,0
+ADM.US,D,19830810,000000,2.26549,2.26549,2.16308,2.19969,998236.99437036,0
+ADM.US,D,19830811,000000,2.19969,2.2436,2.18489,2.21448,702723.78979657,0
+ADM.US,D,19830812,000000,2.21448,2.2436,2.19969,2.2436,519222.18095537,0
+ADM.US,D,19830815,000000,2.22889,2.2948,2.21448,2.26549,1592024.4418658,0
+ADM.US,D,19830816,000000,2.19969,2.21448,2.11889,2.16308,1147986.8352442,0
+ADM.US,D,19830817,000000,2.14819,2.16308,2.06768,2.08979,4847263.3139808,0
+ADM.US,D,19830818,000000,2.08979,2.11889,2.06768,2.10448,2077791.8387877,0
+ADM.US,D,19830819,000000,2.10448,2.16308,2.07499,2.14819,1325970.421778,0
+ADM.US,D,19830822,000000,2.17029,2.21448,2.14819,2.16308,739240.65049984,0
+ADM.US,D,19830823,000000,2.19969,2.21448,2.17029,2.18489,649020.37761565,0
+ADM.US,D,19830824,000000,2.18489,2.19969,2.16308,2.16308,966940.15844355,0
+ADM.US,D,19830825,000000,2.17029,2.21448,2.16308,2.18489,1341925.4528473,0
+ADM.US,D,19830826,000000,2.17029,2.22889,2.17029,2.21448,514922.50229484,0
+ADM.US,D,19830829,000000,2.22889,2.22889,2.18489,2.19969,212349.59430976,0
+ADM.US,D,19830830,000000,2.19969,2.21448,2.18489,2.19969,148828.48116089,0
+ADM.US,D,19830831,000000,2.19969,2.3096,2.18489,2.3096,503257.01391573,0
+ADM.US,D,19830901,000000,2.33909,2.3754,2.3096,2.33909,452323.762456,0
+ADM.US,D,19830902,000000,2.39049,2.39049,2.3459,2.3609,305947.17254448,0
+ADM.US,D,19830906,000000,2.3609,2.4342,2.3609,2.39049,738931.50340143,0
+ADM.US,D,19830907,000000,2.4194,2.5299,2.4049,2.5002,899425.47294144,0
+ADM.US,D,19830908,000000,2.5149,2.5149,2.4342,2.4342,1342845.7989631,0
+ADM.US,D,19830909,000000,2.4342,2.4418,2.3459,2.3609,587035.87758546,0
+ADM.US,D,19830912,000000,2.39049,2.4049,2.3247,2.33909,266973.3526066,0
+ADM.US,D,19830913,000000,2.3096,2.3247,2.26549,2.3247,590104.03583758,0
+ADM.US,D,19830914,000000,2.3247,2.3459,2.2948,2.3096,329881.23954385,0
+ADM.US,D,19830915,000000,2.3096,2.3096,2.26549,2.2802,1162716.4274873,0
+ADM.US,D,19830916,000000,2.2802,2.2948,2.2585,2.2948,922138.15550282,0
+ADM.US,D,19830919,000000,2.2802,2.33909,2.26549,2.3096,382663.29201179,0
+ADM.US,D,19830920,000000,2.3247,2.33909,2.2802,2.2948,408442.1056312,0
+ADM.US,D,19830921,000000,2.3247,2.4194,2.3096,2.39049,705177.70824004,0
+ADM.US,D,19830922,000000,2.39049,2.4418,2.3754,2.4194,1684387.4589009,0
+ADM.US,D,19830923,000000,2.4418,2.5002,2.4418,2.471,905254.66954134,0
+ADM.US,D,19830926,000000,2.4853,2.5149,2.4418,2.4564,574457.13826974,0
+ADM.US,D,19830927,000000,2.4418,2.4564,2.4194,2.4194,774224.95247263,0
+ADM.US,D,19830928,000000,2.39049,2.4194,2.39049,2.4049,275263.56282927,0
+ADM.US,D,19830929,000000,2.39049,2.4049,2.3609,2.4049,146683.70981585,0
+ADM.US,D,19830930,000000,2.39049,2.4194,2.3459,2.4194,425929.69543089,0
+ADM.US,D,19831003,000000,2.4049,2.4049,2.3096,2.33909,325583.58807739,0
+ADM.US,D,19831004,000000,2.33909,2.3754,2.2948,2.3247,419793.37892667,0
+ADM.US,D,19831005,000000,2.33909,2.4194,2.3096,2.4194,539469.79550581,0
+ADM.US,D,19831006,000000,2.4342,2.5664,2.4342,2.5516,1291907.4795182,0
+ADM.US,D,19831007,000000,2.58071,2.58071,2.5149,2.5516,838362.33262422,0
+ADM.US,D,19831010,000000,2.5365,2.5365,2.5002,2.5149,331417.85266251,0
+ADM.US,D,19831011,000000,2.4853,2.5516,2.471,2.5365,304720.72012126,0
+ADM.US,D,19831012,000000,2.5149,2.61011,2.5149,2.5365,391867.76676813,0
+ADM.US,D,19831013,000000,2.5299,2.5516,2.5149,2.5149,344304.72547961,0
+ADM.US,D,19831014,000000,2.5365,2.5516,2.5299,2.5516,325583.58807739,0
+ADM.US,D,19831017,000000,2.5365,2.5516,2.5149,2.5299,150057.97437524,0
+ADM.US,D,19831018,000000,2.5516,2.5516,2.5002,2.5002,429303.95999029,0
+ADM.US,D,19831019,000000,2.5002,2.5149,2.39049,2.4564,600844.11011553,0
+ADM.US,D,19831020,000000,2.5516,2.62481,2.5516,2.58071,8591030.6213655,0
+ADM.US,D,19831021,000000,2.58071,2.59581,2.5516,2.5664,2254854.0656084,0
+ADM.US,D,19831024,000000,2.5365,2.5365,2.5002,2.5365,360875.00995451,0
+ADM.US,D,19831025,000000,2.5299,2.5664,2.5149,2.5664,949443.44627046,0
+ADM.US,D,19831026,000000,2.5664,2.58071,2.5516,2.58071,346757.63032603,0
+ADM.US,D,19831027,000000,2.5516,2.5664,2.5149,2.5365,547140.69793462,0
+ADM.US,D,19831028,000000,2.5365,2.5365,2.5149,2.5299,461526.21001825,0
+ADM.US,D,19831031,000000,2.5299,2.5736,2.5149,2.5736,599615.63049822,0
+ADM.US,D,19831101,000000,2.58071,2.6399,2.5736,2.6399,1448716.0102064,0
+ADM.US,D,19831102,000000,2.6399,2.6399,2.58071,2.59581,212044.50159952,0
+ADM.US,D,19831103,000000,2.5736,2.6399,2.55901,2.6399,1187881.001298,0
+ADM.US,D,19831104,000000,2.58071,2.61011,2.58071,2.58071,277410.3613684,0
+ADM.US,D,19831107,000000,2.58071,2.58071,2.5299,2.58071,338475.52887971,0
+ADM.US,D,19831108,000000,2.5736,2.61011,2.5736,2.58071,123970.01365742,0
+ADM.US,D,19831109,000000,2.58071,2.59581,2.55901,2.5736,459375.35709093,0
+ADM.US,D,19831110,000000,2.55901,2.58071,2.54461,2.54461,693518.30144319,0
+ADM.US,D,19831111,000000,2.5736,2.5736,2.55901,2.5736,293672.51234194,0
+ADM.US,D,19831114,000000,2.58071,2.58071,2.54461,2.55901,344918.96528826,0
+ADM.US,D,19831115,000000,2.54461,2.55901,2.5299,2.5299,114463.48698198,0
+ADM.US,D,19831116,000000,2.5299,2.54461,2.5299,2.5299,326199.85508013,0
+ADM.US,D,19831117,000000,2.5149,2.5299,2.4636,2.49301,247335.92347663,0
+ADM.US,D,19831118,000000,2.4782,2.49301,2.4049,2.4342,508475.01149812,0
+ADM.US,D,19831121,000000,2.4342,2.44909,2.4049,2.4342,428385.64106844,0
+ADM.US,D,19831122,000000,2.49301,2.5149,2.4636,2.49301,822092.07287434,0
+ADM.US,D,19831123,000000,2.4782,2.49301,2.3829,2.4342,766556.07723792,0
+ADM.US,D,19831125,000000,2.4049,2.4194,2.3683,2.4194,128572.75783412,0
+ADM.US,D,19831128,000000,2.4049,2.4049,2.28759,2.28759,360875.00995451,0
+ADM.US,D,19831129,000000,2.28759,2.3247,2.27309,2.3247,541619.63483609,0
+ADM.US,D,19831130,000000,2.35359,2.3976,2.3247,2.3829,1125586.3405724,0
+ADM.US,D,19831201,000000,2.3683,2.3829,2.35359,2.3829,356577.35848806,0
+ADM.US,D,19831202,000000,2.35359,2.4194,2.35359,2.4194,582737.21252196,0
+ADM.US,D,19831205,000000,2.4049,2.4049,2.3683,2.3976,127351.37339612,0
+ADM.US,D,19831206,000000,2.3829,2.4049,2.3683,2.3976,165709.9399283,0
+ADM.US,D,19831207,000000,2.4049,2.4049,2.3829,2.3976,268508.95212822,0
+ADM.US,D,19831208,000000,2.3976,2.4194,2.3829,2.4194,584580.94554495,0
+ADM.US,D,19831209,000000,2.3976,2.4342,2.3829,2.3976,303799.36040829,0
+ADM.US,D,19831212,000000,2.3976,2.3976,2.33909,2.3683,210204.82296471,0
+ADM.US,D,19831213,000000,2.35359,2.35359,2.3096,2.3247,424399.16389449,0
+ADM.US,D,19831214,000000,2.35359,2.3683,2.33909,2.35359,221248.97635586,0
+ADM.US,D,19831215,000000,2.33909,2.33909,2.2585,2.27309,630609.40090889,0
+ADM.US,D,19831216,000000,2.27309,2.30209,2.2585,2.28759,462447.56973122,0
+ADM.US,D,19831219,000000,2.28759,2.3096,2.27309,2.28759,451094.26924166,0
+ADM.US,D,19831220,000000,2.28759,2.28759,2.21448,2.21448,274027.98803266,0
+ADM.US,D,19831221,000000,2.19229,2.27309,2.19229,2.22889,981354.52200592,0
+ADM.US,D,19831222,000000,2.22889,2.2436,2.2071,2.22889,242424.03220153,0
+ADM.US,D,19831223,000000,2.22889,2.22889,2.16308,2.19229,344304.72547961,0
+ADM.US,D,19831227,000000,2.17808,2.21448,2.17808,2.21448,602378.69604011,0
+ADM.US,D,19831228,000000,2.17808,2.2071,2.14819,2.16308,476870.04206994,0
+ADM.US,D,19831229,000000,2.16308,2.2071,2.16308,2.19229,902186.51128922,0
+ADM.US,D,19831230,000000,2.19229,2.19229,2.14819,2.17808,366706.23374849,0
+ADM.US,D,19840103,000000,2.17808,2.17808,2.11169,2.11889,356577.35848806,0
+ADM.US,D,19840104,000000,2.11169,2.3247,2.11169,2.3247,1378134.1800491,0
+ADM.US,D,19840105,000000,2.3247,2.3247,2.2585,2.27309,532717.21199886,0
+ADM.US,D,19840106,000000,2.28759,2.3096,2.2436,2.28759,564942.50281795,0
+ADM.US,D,19840109,000000,2.27309,2.44909,2.27309,2.4049,1365250.3480233,0
+ADM.US,D,19840110,000000,2.4194,2.44909,2.3683,2.3829,514922.50229484,0
+ADM.US,D,19840111,000000,2.3683,2.4194,2.35359,2.4049,360263.810937,0
+ADM.US,D,19840112,000000,2.4049,2.4342,2.3976,2.4194,408442.1056312,0
+ADM.US,D,19840113,000000,2.4049,2.4194,2.3683,2.3683,240277.23366239,0
+ADM.US,D,19840116,000000,2.35359,2.3829,2.30209,2.33909,660066.55820088,0
+ADM.US,D,19840117,000000,2.33909,2.3829,2.3096,2.3829,430840.57310896,0
+ADM.US,D,19840118,000000,2.3976,2.4636,2.3976,2.44909,806751.28161378,0
+ADM.US,D,19840119,000000,2.44909,2.44909,2.35359,2.3976,1654316.0618002,0
+ADM.US,D,19840120,000000,2.3976,2.3976,2.3683,2.3829,668351.70043833,0
+ADM.US,D,19840123,000000,2.35359,2.3976,2.33909,2.3829,431458.86730578,0
+ADM.US,D,19840124,000000,2.3683,2.3976,2.33909,2.3829,7763110.3654883,0
+ADM.US,D,19840125,000000,2.3976,2.4636,2.3976,2.4194,351053.2545984,0
+ADM.US,D,19840126,000000,2.4194,2.5299,2.4194,2.44909,849407.49961241,0
+ADM.US,D,19840127,000000,2.4636,2.5299,2.44909,2.5299,885923.34671865,0
+ADM.US,D,19840130,000000,2.55901,2.55901,2.44909,2.44909,686154.51891871,0
+ADM.US,D,19840131,000000,2.44909,2.49301,2.44909,2.4782,396777.63084914,0
+ADM.US,D,19840201,000000,2.4782,2.49301,2.4636,2.4782,983197.24143187,0
+ADM.US,D,19840202,000000,2.50761,2.50761,2.4782,2.50761,1144002.3852644,0
+ADM.US,D,19840203,000000,2.49301,2.54461,2.4418,2.4418,1005293.6569905,0
+ADM.US,D,19840206,000000,2.4124,2.427,2.35359,2.3829,556960.42609664,0
+ADM.US,D,19840207,000000,2.3829,2.4124,2.35359,2.4124,379290.04104943,0
+ADM.US,D,19840208,000000,2.4782,2.50761,2.4418,2.44909,993329.15748344,0
+ADM.US,D,19840209,000000,2.427,2.4418,2.3459,2.3683,823323.59328277,0
+ADM.US,D,19840210,000000,2.3459,2.35359,2.28759,2.28759,825471.40541895,0
+ADM.US,D,19840213,000000,2.30209,2.30209,2.2071,2.25089,471960.17798892,0
+ADM.US,D,19840214,000000,2.25089,2.30209,2.23649,2.30209,548366.13676078,0
+ADM.US,D,19840215,000000,2.3169,2.33141,2.28759,2.30209,189950.11323496,0
+ADM.US,D,19840216,000000,2.30209,2.30209,2.28759,2.28759,310862.1046107,0
+ADM.US,D,19840217,000000,2.28759,2.35359,2.27309,2.3169,378060.5478351,0
+ADM.US,D,19840221,000000,2.30209,2.3683,2.30209,2.3459,688916.57086354,0
+ADM.US,D,19840222,000000,2.3169,2.3459,2.3169,2.33141,544991.87220139,0
+ADM.US,D,19840223,000000,2.35359,2.35359,2.27309,2.3169,394938.96581137,0
+ADM.US,D,19840224,000000,2.27309,2.28759,2.23649,2.27309,332951.42499005,0
+ADM.US,D,19840227,000000,2.25089,2.27309,2.17808,2.23649,945765.10259788,0
+ADM.US,D,19840228,000000,2.22149,2.22149,2.17808,2.17808,668049.64851924,0
+ADM.US,D,19840229,000000,2.17808,2.2071,2.16308,2.16308,417951.67309777,0
+ADM.US,D,19840301,000000,2.19229,2.2585,2.17808,2.25089,601149.20282577,0
+ADM.US,D,19840302,000000,2.28759,2.3459,2.28759,2.3459,346141.36332329,0
+ADM.US,D,19840305,000000,2.3169,2.3169,2.23649,2.2585,426852.06874091,0
+ADM.US,D,19840306,000000,2.27309,2.27309,2.16308,2.19229,262065.51571967,0
+ADM.US,D,19840307,000000,2.17808,2.19229,2.12639,2.17808,466743.19400358,0
+ADM.US,D,19840308,000000,2.15578,2.2071,2.15578,2.2071,433909.7449581,0
+ADM.US,D,19840309,000000,2.2071,2.2071,2.16308,2.17808,145762.35010288,0
+ADM.US,D,19840312,000000,2.19229,2.23649,2.17808,2.23649,177369.34672514,0
+ADM.US,D,19840313,000000,2.23649,2.2585,2.19229,2.19229,500193.92364884,0
+ADM.US,D,19840314,000000,2.17808,2.25089,2.17808,2.23649,360875.00995451,0
+ADM.US,D,19840315,000000,2.23649,2.23649,2.19229,2.2071,119067.24475571,0
+ADM.US,D,19840316,000000,2.28759,2.28759,2.23649,2.23649,706711.28056756,0
+ADM.US,D,19840319,000000,2.2071,2.2071,2.11169,2.12639,712546.55874973,0
+ADM.US,D,19840320,000000,2.15578,2.16308,2.14109,2.16308,378060.5478351,0
+ADM.US,D,19840321,000000,2.15578,2.2071,2.15578,2.2071,219100.15062263,0
+ADM.US,D,19840322,000000,2.23649,2.23649,2.16308,2.16308,154354.61224465,0
+ADM.US,D,19840323,000000,2.19229,2.19229,2.15578,2.15578,260225.83708487,0
+ADM.US,D,19840326,000000,2.15578,2.15578,2.09689,2.15578,508787.19938766,0
+ADM.US,D,19840327,000000,2.15578,2.15578,2.14109,2.14109,154968.8520533,0
+ADM.US,D,19840328,000000,2.14109,2.15578,2.12639,2.12639,193321.33700322,0
+ADM.US,D,19840329,000000,2.12639,2.15578,2.12639,2.14109,259608.55648507,0
+ADM.US,D,19840330,000000,2.14109,2.16308,2.06768,2.09689,447106.77847066,0
+ADM.US,D,19840402,000000,2.08249,2.08249,2.06768,2.06768,2218031.098598,0
+ADM.US,D,19840403,000000,2.06768,2.08249,2.06768,2.06768,304720.72012126,0
+ADM.US,D,19840404,000000,2.08249,2.11169,2.06768,2.08249,1697590.5739957,0
+ADM.US,D,19840405,000000,2.08249,2.11169,2.06768,2.06768,614041.14362809,0
+ADM.US,D,19840406,000000,2.06768,2.08249,2.04588,2.04588,383892.78522612,0
+ADM.US,D,19840409,000000,2.04588,2.06049,2.00168,2.03108,170309.64331386,0
+ADM.US,D,19840410,000000,2.01638,2.03108,1.87717,1.90628,3228847.845881,0
+ADM.US,D,19840411,000000,1.93588,1.93588,1.87717,1.89168,815956.76996717,0
+ADM.US,D,19840412,000000,1.92108,1.92108,1.86967,1.90628,682165.00095363,0
+ADM.US,D,19840413,000000,1.90628,1.90628,1.89168,1.90628,470423.56487026,0
+ADM.US,D,19840416,000000,1.92108,1.92108,1.89168,1.92108,376521.90752235,0
+ADM.US,D,19840417,000000,1.92108,2.01638,1.92108,1.98688,2403989.6666736,0
+ADM.US,D,19840418,000000,2.01638,2.01638,1.97259,2.01638,517380.47512647,0
+ADM.US,D,19840419,000000,2.03108,2.03108,1.96498,1.97259,497737.97801129,0
+ADM.US,D,19840423,000000,1.98688,1.98688,1.93588,1.93588,259304.47737189,0
+ADM.US,D,19840424,000000,1.96498,1.96498,1.93588,1.95038,177983.58653379,0
+ADM.US,D,19840425,000000,1.97259,2.00168,1.95038,1.96498,544687.7930882,0
+ADM.US,D,19840426,000000,1.96498,1.96498,1.93588,1.93588,120596.76269507,0
+ADM.US,D,19840427,000000,1.93588,1.95038,1.90628,1.93588,222476.4423761,0
+ADM.US,D,19840430,000000,1.95038,1.96498,1.93588,1.95038,289684.0079739,0
+ADM.US,D,19840501,000000,1.97977,1.97977,1.93588,1.97977,1339777.6407111,0
+ADM.US,D,19840502,000000,1.99457,1.99457,1.97977,1.99457,293363.36524352,0
+ADM.US,D,19840503,000000,2.00899,2.02349,1.97977,1.97977,335714.49053192,0
+ADM.US,D,19840504,000000,1.99457,2.02349,1.97977,1.99457,741695.58254035,0
+ADM.US,D,19840507,000000,1.97977,1.97977,1.95038,1.96498,240891.47347104,0
+ADM.US,D,19840508,000000,1.97977,2.04588,1.96498,1.99457,707942.80097599,0
+ADM.US,D,19840509,000000,2.02349,2.04588,2.00899,2.00899,514000.12898483,0
+ADM.US,D,19840510,000000,2.02349,2.06049,2.02349,2.04588,437592.14301886,0
+ADM.US,D,19840511,000000,2.04588,2.04588,1.99457,1.99457,243339.31033224,0
+ADM.US,D,19840514,000000,1.99457,1.99457,1.97977,1.97977,157422.77049677,0
+ADM.US,D,19840515,000000,1.97977,2.00899,1.97977,2.00899,319447.27157317,0
+ADM.US,D,19840516,000000,1.99457,2.00899,1.97977,2.00899,130109.37095278,0
+ADM.US,D,19840517,000000,2.00899,2.00899,1.95038,1.96498,274952.38853677,0
+ADM.US,D,19840518,000000,1.95038,1.96498,1.91388,1.95038,400767.14881423,0
+ADM.US,D,19840521,000000,1.92108,1.95038,1.89898,1.89898,377138.17452508,0
+ADM.US,D,19840522,000000,1.89898,1.89898,1.84038,1.86967,582431.10621469,0
+ADM.US,D,19840523,000000,1.86967,1.89898,1.86967,1.88408,263903.1671604,0
+ADM.US,D,19840524,000000,1.85528,1.88408,1.84038,1.84038,312692.66087213,0
+ADM.US,D,19840525,000000,1.82568,1.82568,1.75977,1.78898,514922.50229484,0
+ADM.US,D,19840529,000000,1.77428,1.78898,1.73047,1.74497,931952.81567964,0
+ADM.US,D,19840530,000000,1.74497,1.77428,1.73047,1.75977,246723.71086207,0
+ADM.US,D,19840531,000000,1.74497,1.75977,1.73047,1.74497,181048.70399477,0
+ADM.US,D,19840601,000000,1.75977,1.82568,1.74497,1.82568,278939.87930777,0
+ADM.US,D,19840604,000000,1.85528,1.91388,1.85528,1.88408,309317.38271569,0
+ADM.US,D,19840605,000000,1.86967,1.89898,1.85528,1.88408,375298.49589027,0
+ADM.US,D,19840606,000000,1.89898,1.92108,1.86967,1.92108,506943.46636467,0
+ADM.US,D,19840607,000000,1.92108,1.92108,1.88408,1.89898,82851.422374497,0
+ADM.US,D,19840608,000000,1.92108,1.93588,1.91388,1.92108,156805.48989697,0
+ADM.US,D,19840611,000000,1.91388,1.92108,1.89898,1.91388,44190.803923212,0
+ADM.US,D,19840612,000000,1.88408,1.91388,1.86967,1.88408,187805.3418899,0
+ADM.US,D,19840613,000000,1.89898,1.92108,1.86967,1.88408,173072.70885574,0
+ADM.US,D,19840614,000000,1.86967,1.88408,1.82568,1.82568,186882.96857989,0
+ADM.US,D,19840615,000000,1.85528,1.89898,1.85528,1.86967,249789.84192009,0
+ADM.US,D,19840618,000000,1.89898,1.92108,1.85528,1.91388,175530.68168737,0
+ADM.US,D,19840619,000000,1.89898,1.92108,1.86967,1.92108,223706.94918749,0
+ADM.US,D,19840620,000000,1.89898,1.91388,1.85528,1.91388,292442.00553054,0
+ADM.US,D,19840621,000000,1.91388,1.93588,1.91388,1.92108,371615.08423247,0
+ADM.US,D,19840622,000000,1.92108,1.92108,1.84038,1.88408,1082319.9371534,0
+ADM.US,D,19840625,000000,1.89898,1.89898,1.86967,1.86967,143612.5107726,0
+ADM.US,D,19840626,000000,1.86967,1.89898,1.86967,1.89898,89296.885977132,0
+ADM.US,D,19840627,000000,1.88408,1.91388,1.88408,1.91388,276181.88175111,0
+ADM.US,D,19840628,000000,1.89898,1.91388,1.88408,1.91388,52171.867047468,0
+ADM.US,D,19840629,000000,1.91388,1.93588,1.89898,1.92108,312388.58175894,0
+ADM.US,D,19840702,000000,1.93588,1.93588,1.88408,1.89898,117527.59084592,0
+ADM.US,D,19840703,000000,1.86967,1.88408,1.84038,1.88408,194863.0181071,0
+ADM.US,D,19840705,000000,1.85528,1.88408,1.85528,1.88408,524743.24405391,0
+ADM.US,D,19840706,000000,1.86967,1.86967,1.82568,1.84038,180436.49138021,0
+ADM.US,D,19840709,000000,1.81847,1.84038,1.80377,1.82568,995476.96961961,0
+ADM.US,D,19840710,000000,1.81847,1.81847,1.74497,1.77428,1138473.2133895,0
+ADM.US,D,19840711,000000,1.77428,1.78898,1.74497,1.77428,994247.47640527,0
+ADM.US,D,19840712,000000,1.75977,1.77428,1.69346,1.73047,1178984.660043,0
+ADM.US,D,19840713,000000,1.74497,1.74497,1.70846,1.73047,286920.94243202,0
+ADM.US,D,19840716,000000,1.73047,1.74497,1.69346,1.74497,541925.74114336,0
+ADM.US,D,19840717,000000,1.74497,1.78898,1.73047,1.75977,277714.4404816,0
+ADM.US,D,19840718,000000,1.75977,1.75977,1.72298,1.73047,463675.03575148,0
+ADM.US,D,19840719,000000,1.72298,1.74497,1.69346,1.73047,406596.34541411,0
+ADM.US,D,19840720,000000,1.74497,1.74497,1.73047,1.73047,258684.15598098,0
+ADM.US,D,19840723,000000,1.72298,1.74497,1.70846,1.74497,498046.11151266,0
+ADM.US,D,19840724,000000,1.74497,1.74497,1.67907,1.69346,244877.95064499,0
+ADM.US,D,19840725,000000,1.69346,1.72298,1.69346,1.72298,194552.85741165,0
+ADM.US,D,19840726,000000,1.74497,1.74497,1.72298,1.74497,284772.11669879,0
+ADM.US,D,19840727,000000,1.73047,1.75977,1.72298,1.75977,512469.59744842,0
+ADM.US,D,19840730,000000,1.74497,1.75977,1.72298,1.72298,198543.38897377,0
+ADM.US,D,19840731,000000,1.70846,1.77428,1.70846,1.75977,348296.27063878,0
+ADM.US,D,19840801,000000,1.80377,1.87717,1.78898,1.87717,1715691.390007,0
+ADM.US,D,19840802,000000,1.92837,1.95769,1.89898,1.92837,607904.82712386,0
+ADM.US,D,19840803,000000,1.94298,1.97259,1.86247,1.87717,1515613.4151087,0
+ADM.US,D,19840806,000000,1.89898,1.95769,1.88408,1.91388,1157192.3235976,0
+ADM.US,D,19840807,000000,1.89898,1.97259,1.88408,1.95769,1921292.455198,0
+ADM.US,D,19840808,000000,1.95769,1.95769,1.92837,1.94298,489451.82217679,0
+ADM.US,D,19840809,000000,1.97259,2.06768,1.95769,2.05298,1399309.2358949,0
+ADM.US,D,19840810,000000,2.19229,2.19229,2.06768,2.08249,1457618.4330435,0
+ADM.US,D,19840813,000000,2.06768,2.06768,2.02349,2.06768,424399.16389449,0
+ADM.US,D,19840814,000000,2.05298,2.06768,2.00899,2.02349,836210.46609987,0
+ADM.US,D,19840815,000000,2.02349,2.02349,1.99457,2.00899,300112.90795935,0
+ADM.US,D,19840816,000000,2.02349,2.03829,2.02349,2.03829,606062.10769791,0
+ADM.US,D,19840817,000000,2.03829,2.03829,1.98688,2.00899,255314.9594068,0
+ADM.US,D,19840820,000000,2.00899,2.02349,1.97259,1.98688,125814.76027745,0
+ADM.US,D,19840821,000000,1.98688,2.08249,1.98688,2.08249,1388877.2951182,0
+ADM.US,D,19840822,000000,2.08249,2.08249,2.02349,2.02349,213881.1394432,0
+ADM.US,D,19840823,000000,2.03829,2.08979,2.00899,2.08249,1355123.4999568,0
+ADM.US,D,19840824,000000,2.08979,2.10448,2.08249,2.10448,430228.36049439,0
+ADM.US,D,19840827,000000,2.08979,2.08979,2.03829,2.05298,265130.63318066,0
+ADM.US,D,19840828,000000,2.05298,2.08249,2.03829,2.05298,132256.16949191,0
+ADM.US,D,19840829,000000,2.06768,2.06768,2.02349,2.03829,295511.17737971,0
+ADM.US,D,19840830,000000,2.03829,2.03829,2.02349,2.03829,751211.23158918,0
+ADM.US,D,19840831,000000,2.03829,2.03829,2.00899,2.02349,170616.76321819,0
+ADM.US,D,19840904,000000,2.02349,2.02349,1.97259,1.99457,519222.18095537,0
+ADM.US,D,19840905,000000,1.99457,2.00899,1.98688,1.99457,498962.40324041,0
+ADM.US,D,19840906,000000,2.00899,2.00899,1.98688,2.00899,432685.31972899,0
+ADM.US,D,19840907,000000,2.00899,2.08249,1.97259,1.99457,476566.97655379,0
+ADM.US,D,19840910,000000,2.02349,2.05298,2.00899,2.05298,249484.74920987,0
+ADM.US,D,19840911,000000,2.05298,2.08249,2.03829,2.03829,761643.17236577,0
+ADM.US,D,19840912,000000,2.05298,2.05298,2.02349,2.02349,73033.721406557,0
+ADM.US,D,19840913,000000,2.03829,2.08249,2.02349,2.06768,705177.70824004,0
+ADM.US,D,19840914,000000,2.13359,2.13359,2.08249,2.08979,1197391.5823617,0
+ADM.US,D,19840917,000000,2.08979,2.10448,2.05298,2.08249,420715.75223668,0
+ADM.US,D,19840918,000000,1.91388,1.98688,1.89898,1.98688,1236057.2687981,0
+ADM.US,D,19840919,000000,1.98688,1.98688,1.94298,1.95769,563099.783392,0
+ADM.US,D,19840920,000000,1.95769,1.97259,1.94298,1.95769,529653.10813492,0
+ADM.US,D,19840921,000000,1.97259,2.00899,1.97259,1.98688,714389.27817567,0
+ADM.US,D,19840924,000000,1.99457,2.00899,1.98688,2.00899,385730.43666686,0
+ADM.US,D,19840925,000000,2.00899,2.00899,1.98688,1.99457,497737.97801129,0
+ADM.US,D,19840926,000000,1.99457,2.00899,1.98688,2.00899,717452.36844257,0
+ADM.US,D,19840927,000000,2.02349,2.02349,1.97259,1.98688,803070.91074711,0
+ADM.US,D,19840928,000000,1.97259,1.97259,1.92837,1.92837,460299.75759504,0
+ADM.US,D,19841001,000000,1.92837,1.94298,1.89898,1.94298,438814.54105391,0
+ADM.US,D,19841002,000000,1.94298,1.97259,1.89898,1.91388,359648.5575313,0
+ADM.US,D,19841003,000000,1.89898,1.91388,1.87717,1.87717,297044.74970724,0
+ADM.US,D,19841004,000000,1.89898,1.92837,1.86247,1.86247,614041.14362809,0
+ADM.US,D,19841005,000000,1.87717,1.88408,1.86247,1.86247,326809.02690356,0
+ADM.US,D,19841008,000000,1.86247,1.87717,1.80377,1.81847,255620.05211704,0
+ADM.US,D,19841009,000000,1.81847,1.83317,1.78898,1.78898,448946.45710548,0
+ADM.US,D,19841010,000000,1.78898,1.80377,1.78187,1.80377,514000.12898483,0
+ADM.US,D,19841011,000000,1.83317,1.83317,1.80377,1.81847,285390.41089562,0
+ADM.US,D,19841012,000000,1.86247,1.87717,1.84788,1.87717,994247.47640527,0
+ADM.US,D,19841015,000000,1.86247,1.86247,1.78187,1.80377,1146146.1430123,0
+ADM.US,D,19841016,000000,1.80377,1.80377,1.78187,1.78898,392482.00657677,0
+ADM.US,D,19841017,000000,1.80377,1.81847,1.78898,1.78898,158345.14380679,0
+ADM.US,D,19841018,000000,1.78898,1.83317,1.78187,1.83317,748139.01894889,0
+ADM.US,D,19841019,000000,1.86247,1.86247,1.83317,1.83317,706408.21505141,0
+ADM.US,D,19841022,000000,1.84788,1.86247,1.81847,1.86247,324972.38905988,0
+ADM.US,D,19841023,000000,1.86247,1.86247,1.83317,1.84788,470423.56487026,0
+ADM.US,D,19841024,000000,1.81847,1.81847,1.78898,1.80377,1046413.2618704,0
+ADM.US,D,19841025,000000,1.80377,1.80377,1.78898,1.78898,515842.84841077,0
+ADM.US,D,19841026,000000,1.81847,1.81847,1.78898,1.81847,890220.9981851,0
+ADM.US,D,19841029,000000,1.82568,1.82568,1.81087,1.81087,366397.08665008,0
+ADM.US,D,19841030,000000,1.81087,1.84038,1.79638,1.84038,890220.9981851,0
+ADM.US,D,19841031,000000,1.84038,1.86247,1.82568,1.84038,1118225.598839,0
+ADM.US,D,19841101,000000,1.86247,1.94298,1.84788,1.92108,1065751.6798724,0
+ADM.US,D,19841102,000000,1.89168,1.92108,1.89168,1.92108,343383.36576664,0
+ADM.US,D,19841105,000000,1.92108,1.94298,1.90628,1.94298,712234.37086018,0
+ADM.US,D,19841106,000000,1.94298,2.04588,1.93588,2.04588,2934872.268023,0
+ADM.US,D,19841107,000000,2.06768,2.06768,2.01638,2.03108,1984198.3149412,0
+ADM.US,D,19841108,000000,2.01638,2.03108,1.93588,1.94298,508173.97317605,0
+ADM.US,D,19841109,000000,1.94298,1.95769,1.90628,1.92108,822707.32628003,0
+ADM.US,D,19841112,000000,1.92108,1.95769,1.89168,1.95769,409053.30464871,0
+ADM.US,D,19841113,000000,1.95769,1.95769,1.93588,1.94298,387267.04978551,0
+ADM.US,D,19841114,000000,1.95769,1.95769,1.92108,1.93588,199766.80060585,0
+ADM.US,D,19841115,000000,1.92108,1.93588,1.90628,1.92108,430534.46680167,0
+ADM.US,D,19841116,000000,1.92108,1.92108,1.84038,1.84788,493750.4872403,0
+ADM.US,D,19841119,000000,1.86247,1.89168,1.84788,1.87717,195780.3234319,0
+ADM.US,D,19841120,000000,1.87717,1.92108,1.86247,1.89168,266973.3526066,0
+ADM.US,D,19841121,000000,1.92108,1.92108,1.89168,1.92108,255930.2128125,0
+ADM.US,D,19841123,000000,1.93588,1.97259,1.93588,1.95769,617721.51449476,0
+ADM.US,D,19841126,000000,1.97259,2.01638,1.95769,1.95769,649020.37761565,0
+ADM.US,D,19841127,000000,1.97259,2.01638,1.97259,1.98688,289069.76816524,0
+ADM.US,D,19841128,000000,2.01638,2.03108,2.00168,2.03108,568620.84649053,0
+ADM.US,D,19841129,000000,2.01638,2.03108,2.00168,2.03108,596856.61934453,0
+ADM.US,D,19841130,000000,2.00168,2.03108,2.00168,2.00168,260530.92979509,0
+ADM.US,D,19841203,000000,1.98688,2.00168,1.92108,1.95769,424399.16389449,0
+ADM.US,D,19841204,000000,1.95769,1.98688,1.94298,1.98688,493438.29935075,0
+ADM.US,D,19841205,000000,1.97259,2.00168,1.95769,1.97259,548366.13676078,0
+ADM.US,D,19841206,000000,1.97259,2.00168,1.95769,1.97259,895131.87586316,0
+ADM.US,D,19841207,000000,1.97259,2.01638,1.97259,2.01638,836515.5588101,0
+ADM.US,D,19841210,000000,1.98688,2.03108,1.98688,2.01638,1159647.2556381,0
+ADM.US,D,19841211,000000,2.03108,2.08249,2.03108,2.08249,1026776.8463376,0
+ADM.US,D,19841212,000000,2.08249,2.08249,2.04588,2.04588,847256.6466851,0
+ADM.US,D,19841213,000000,2.05298,2.06768,2.04588,2.05298,82240.22335698,0
+ADM.US,D,19841214,000000,2.05298,2.06768,2.04588,2.04588,452016.64255167,0
+ADM.US,D,19841217,000000,2.03108,2.05298,2.03108,2.05298,405371.920185,0
+ADM.US,D,19841218,000000,2.08249,2.16308,2.08249,2.12639,1924970.7988705,0
+ADM.US,D,19841219,000000,2.15578,2.16308,2.08249,2.12639,1598161.771967,0
+ADM.US,D,19841220,000000,2.12639,2.14109,2.09689,2.11169,382966.35752794,0
+ADM.US,D,19841221,000000,2.08249,2.11169,2.06768,2.09689,433597.55706857,0
+ADM.US,D,19841224,000000,2.11169,2.12639,2.08249,2.08249,233220.57104223,0
+ADM.US,D,19841226,000000,2.09689,2.11169,2.08249,2.09689,62601.780629968,0
+ADM.US,D,19841227,000000,2.09689,2.09689,2.08249,2.09689,193636.56568389,0
+ADM.US,D,19841228,000000,2.08249,2.11169,2.08249,2.09689,305947.17254448,0
+ADM.US,D,19841231,000000,2.08249,2.12639,2.08249,2.09689,489451.82217679,0
+ADM.US,D,19850102,000000,2.09689,2.11169,2.04588,2.04588,606983.46741089,0
+ADM.US,D,19850103,000000,2.04588,2.06768,2.03108,2.04588,719603.22136988,0
+ADM.US,D,19850104,000000,2.01638,2.04588,2.01638,2.04588,419179.13911803,0
+ADM.US,D,19850107,000000,2.04588,2.09689,2.03108,2.08249,1181437.5648895,0
+ADM.US,D,19850108,000000,2.08249,2.09689,2.05298,2.08249,656694.32083559,0
+ADM.US,D,19850109,000000,2.06768,2.09689,2.05298,2.08249,1070349.356064,0
+ADM.US,D,19850110,000000,2.08249,2.14109,2.08249,2.12639,336016.54245103,0
+ADM.US,D,19850111,000000,2.12639,2.15578,2.12639,2.14109,602992.93584876,0
+ADM.US,D,19850114,000000,2.12639,2.2585,2.11169,2.23649,1284851.8304951,0
+ADM.US,D,19850115,000000,2.25089,2.3169,2.23649,2.27309,1335176.9237285,0
+ADM.US,D,19850116,000000,2.27309,2.33141,2.2585,2.2585,981354.52200592,0
+ADM.US,D,19850117,000000,2.2585,2.27309,2.22149,2.23649,834370.78746505,0
+ADM.US,D,19850118,000000,2.23649,2.25089,2.2071,2.22149,876717.85836527,0
+ADM.US,D,19850121,000000,2.2071,2.3459,2.2071,2.30209,1203529.9260599,0
+ADM.US,D,19850122,000000,2.33141,2.3459,2.30209,2.3169,648102.05869381,0
+ADM.US,D,19850123,000000,2.30209,2.3169,2.25089,2.30209,348902.40167107,0
+ADM.US,D,19850124,000000,2.30209,2.3169,2.2071,2.22149,1127427.0328043,0
+ADM.US,D,19850125,000000,2.16308,2.22149,2.16308,2.17808,886540.62731843,0
+ADM.US,D,19850128,000000,2.19229,2.2071,2.17808,2.2071,490686.38337636,0
+ADM.US,D,19850129,000000,2.2071,2.23649,2.19229,2.23649,409356.37016487,0
+ADM.US,D,19850130,000000,2.25089,2.30209,2.25089,2.30209,1622098.8797575,0
+ADM.US,D,19850131,000000,2.30209,2.33141,2.2585,2.3169,1240661.0265718,0
+ADM.US,D,19850201,000000,2.30209,2.3169,2.28759,2.30209,315455.72641401,0
+ADM.US,D,19850204,000000,2.2802,2.3459,2.26549,2.3459,964788.29191919,0
+ADM.US,D,19850205,000000,2.3609,2.3754,2.3096,2.3169,823018.50057253,0
+ADM.US,D,19850206,000000,2.3459,2.3609,2.33141,2.3459,812280.45348866,0
+ADM.US,D,19850207,000000,2.3459,2.3609,2.3169,2.33141,631530.76062186,0
+ADM.US,D,19850208,000000,2.3169,2.33141,2.3096,2.33141,672342.23200047,0
+ADM.US,D,19850211,000000,2.3169,2.33141,2.2948,2.2948,456006.16051676,0
+ADM.US,D,19850212,000000,2.3096,2.3459,2.2802,2.33141,338781.63518699,0
+ADM.US,D,19850213,000000,2.3096,2.3169,2.25089,2.2802,1522980.2384243,0
+ADM.US,D,19850214,000000,2.26549,2.26549,2.19969,2.21448,1979598.6115556,0
+ADM.US,D,19850215,000000,2.21448,2.22149,2.21448,2.22149,717452.36844257,0
+ADM.US,D,19850219,000000,2.21448,2.22149,2.19969,2.22149,319145.21965407,0
+ADM.US,D,19850220,000000,2.22149,2.22149,2.18489,2.21448,732181.9606856,0
+ADM.US,D,19850221,000000,2.21448,2.22149,2.15578,2.21448,595934.24603451,0
+ADM.US,D,19850222,000000,2.19969,2.21448,2.17029,2.18489,249484.74920987,0
+ADM.US,D,19850225,000000,2.18489,2.18489,2.15578,2.17029,502643.78770413,0
+ADM.US,D,19850226,000000,2.17029,2.18489,2.11169,2.17029,935025.02831991,0
+ADM.US,D,19850227,000000,2.14109,2.17029,2.14109,2.14109,621404.92615256,0
+ADM.US,D,19850228,000000,2.15578,2.15578,2.11169,2.15578,416418.10077023,0
+ADM.US,D,19850301,000000,2.12639,2.19969,2.12639,2.18489,1382735.9106288,0
+ADM.US,D,19850304,000000,2.18489,2.19969,2.17029,2.19969,563713.00960361,0
+ADM.US,D,19850305,000000,2.19969,2.21448,2.18489,2.18489,1181437.5648895,0
+ADM.US,D,19850306,000000,2.18489,2.22149,2.18489,2.21448,1540781.0297105,0
+ADM.US,D,19850307,000000,2.21448,2.23649,2.21448,2.21448,1188489.1595244,0
+ADM.US,D,19850308,000000,2.21448,2.23649,2.21448,2.23649,784351.80053898,0
+ADM.US,D,19850311,000000,2.23649,2.23649,2.21448,2.22149,455078.71922152,0
+ADM.US,D,19850312,000000,2.22149,2.25089,2.21448,2.23649,1153203.8192295,0
+ADM.US,D,19850313,000000,2.22149,2.26549,2.22149,2.23649,554810.58676638,0
+ADM.US,D,19850314,000000,2.23649,2.25089,2.21448,2.21448,466127.9405979,0
+ADM.US,D,19850315,000000,2.21448,2.25089,2.21448,2.22149,966633.03853923,0
+ADM.US,D,19850318,000000,2.23649,2.25089,2.22149,2.22149,993329.15748344,0
+ADM.US,D,19850319,000000,2.21448,2.2802,2.21448,2.2802,1102265.4997846,0
+ADM.US,D,19850320,000000,2.26549,2.2948,2.25089,2.2948,819948.31512633,0
+ADM.US,D,19850321,000000,2.2948,2.3459,2.2802,2.33141,1134794.8697169,0
+ADM.US,D,19850322,000000,2.3169,2.33141,2.3096,2.33141,701498.3509704,0
+ADM.US,D,19850325,000000,2.3096,2.33141,2.2948,2.3096,126739.16078156,0
+ADM.US,D,19850326,000000,2.2802,2.3096,2.21448,2.22149,385121.26484343,0
+ADM.US,D,19850327,000000,2.22149,2.26549,2.22149,2.23649,694130.51405774,0
+ADM.US,D,19850328,000000,2.25089,2.2948,2.23649,2.2948,484847.05080602,0
+ADM.US,D,19850329,000000,2.2802,2.33141,2.26549,2.3169,1091524.4119096,0
+ADM.US,D,19850401,000000,2.33141,2.3609,2.3096,2.3459,574457.13826974,0
+ADM.US,D,19850402,000000,2.3609,2.39049,2.33141,2.3609,1741160.042931,0
+ADM.US,D,19850403,000000,2.3459,2.3609,2.3169,2.3169,881625.69525219,0
+ADM.US,D,19850404,000000,2.3169,2.3169,2.25089,2.2802,340319.2619027,0
+ADM.US,D,19850408,000000,2.2948,2.2948,2.25089,2.25089,321288.97740207,0
+ADM.US,D,19850409,000000,2.22149,2.25089,2.22149,2.22149,308703.14290703,0
+ADM.US,D,19850410,000000,2.21448,2.23649,2.19969,2.22149,403837.33426042,0
+ADM.US,D,19850411,000000,2.22149,2.26549,2.22149,2.26549,620481.5392455,0
+ADM.US,D,19850412,000000,2.25089,2.2802,2.25089,2.26549,487612.14354198,0
+ADM.US,D,19850415,000000,2.26549,2.26549,2.25089,2.26549,378365.64054533,0
+ADM.US,D,19850416,000000,2.26549,2.2948,2.25089,2.2802,229226.99868897,0
+ADM.US,D,19850417,000000,2.2948,2.2948,2.25089,2.26549,271576.09678329,0
+ADM.US,D,19850418,000000,2.2802,2.2948,2.2802,2.2802,197008.8030492,0
+ADM.US,D,19850419,000000,2.2948,2.3169,2.2802,2.3169,258084.10653094,0
+ADM.US,D,19850422,000000,2.33141,2.33141,2.3096,2.3096,372229.32404111,0
+ADM.US,D,19850423,000000,2.3169,2.33141,2.3096,2.33141,490686.38337636,0
+ADM.US,D,19850424,000000,2.3096,2.3169,2.3096,2.3096,626007.67032925,0
+ADM.US,D,19850425,000000,2.3096,2.3169,2.3096,2.3096,608208.90623705,0
+ADM.US,D,19850426,000000,2.3169,2.3169,2.26549,2.2802,201610.53362884,0
+ADM.US,D,19850429,000000,2.2436,2.27309,2.2436,2.2585,294283.71135946,0
+ADM.US,D,19850430,000000,2.2585,2.27309,2.22889,2.2436,644113.55432577,0
+ADM.US,D,19850501,000000,2.22889,2.22889,2.17029,2.18489,899425.47294144,0
+ADM.US,D,19850502,000000,2.18489,2.19969,2.17029,2.19969,615267.59605129,0
+ADM.US,D,19850503,000000,2.18489,2.19969,2.18489,2.19969,159265.48992271,0
+ADM.US,D,19850506,000000,2.18489,2.19969,2.17029,2.19969,154662.74574603,0
+ADM.US,D,19850507,000000,2.18489,2.21448,2.18489,2.19969,270353.69874825,0
+ADM.US,D,19850508,000000,2.19969,2.19969,2.17029,2.18489,201002.37540246,0
+ADM.US,D,19850509,000000,2.17029,2.27309,2.17029,2.2585,505105.81492394,0
+ADM.US,D,19850510,000000,2.2802,2.3096,2.27309,2.3096,717452.36844257,0
+ADM.US,D,19850513,000000,2.2948,2.3096,2.2802,2.2948,293980.64584331,0
+ADM.US,D,19850514,000000,2.2948,2.33909,2.27309,2.27309,392790.14007815,0
+ADM.US,D,19850515,000000,2.27309,2.2948,2.2585,2.27309,280170.38611914,0
+ADM.US,D,19850516,000000,2.2948,2.3096,2.27309,2.2802,523209.67172638,0
+ADM.US,D,19850517,000000,2.27309,2.3247,2.27309,2.3247,340930.46092022,0
+ADM.US,D,19850520,000000,2.35359,2.4194,2.33909,2.4049,744765.76798655,0
+ADM.US,D,19850521,000000,2.3829,2.3829,2.35359,2.3683,559728.55962374,0
+ADM.US,D,19850522,000000,2.35359,2.35359,2.3096,2.3096,531187.69405949,0
+ADM.US,D,19850523,000000,2.3247,2.33909,2.2948,2.33909,109858.71561121,0
+ADM.US,D,19850524,000000,2.3247,2.35359,2.3247,2.33909,374682.22888753,0
+ADM.US,D,19850528,000000,2.3247,2.35359,2.3096,2.33909,164790.60740942,0
+ADM.US,D,19850529,000000,2.33909,2.35359,2.3096,2.35359,1540163.7491108,0
+ADM.US,D,19850530,000000,2.35359,2.39049,2.33909,2.39049,1799467.2128856,0
+ADM.US,D,19850531,000000,2.39049,2.5736,2.3829,2.4782,4566171.5681486,0
+ADM.US,D,19850603,000000,2.4782,2.5002,2.33909,2.44909,937784.03947362,0
+ADM.US,D,19850604,000000,2.44909,2.49301,2.44909,2.49301,1607062.1676101,0
+ADM.US,D,19850605,000000,2.5149,2.5736,2.5149,2.5299,1568701.5738838,0
+ADM.US,D,19850606,000000,2.54461,2.54461,2.5149,2.54461,558190.93290802,0
+ADM.US,D,19850607,000000,2.5299,2.55901,2.5002,2.5149,568933.03438007,0
+ADM.US,D,19850610,000000,2.5002,2.5149,2.49301,2.5002,295202.03028129,0
+ADM.US,D,19850611,000000,2.5002,2.5149,2.5002,2.5149,1167931.3842785,0
+ADM.US,D,19850612,000000,2.5002,2.5002,2.4782,2.49301,853089.89767318,0
+ADM.US,D,19850613,000000,2.49301,2.5002,2.4342,2.44909,343074.21866822,0
+ADM.US,D,19850614,000000,2.44909,2.4782,2.44909,2.4636,368235.75168785,0
+ADM.US,D,19850617,000000,2.44909,2.4636,2.4342,2.44909,252861.04096333,0
+ADM.US,D,19850618,000000,2.4342,2.4636,2.4342,2.44909,366091.99393985,0
+ADM.US,D,19850619,000000,2.4636,2.5002,2.44909,2.5002,899425.47294144,0
+ADM.US,D,19850620,000000,2.5002,2.5002,2.49301,2.5002,855538.74813142,0
+ADM.US,D,19850621,000000,2.49301,2.5002,2.4782,2.5002,949752.59336887,0
+ADM.US,D,19850624,000000,2.5002,2.5299,2.4782,2.5149,622322.23147736,0
+ADM.US,D,19850625,000000,2.5149,2.5883,2.5149,2.5736,1016957.1181756,0
+ADM.US,D,19850626,000000,2.5736,2.5883,2.54461,2.5883,533028.38629136,0
+ADM.US,D,19850627,000000,2.62481,2.72021,2.5883,2.72021,2922286.4335279,0
+ADM.US,D,19850628,000000,2.71281,2.71281,2.62481,2.66901,2628006.7765566,0
+ADM.US,D,19850701,000000,2.66901,2.66901,2.60281,2.62481,690758.27669244,0
+ADM.US,D,19850702,000000,2.62481,2.62481,2.5883,2.5883,376832.06821781,0
+ADM.US,D,19850703,000000,2.5883,2.60281,2.5736,2.5736,317606.57934131,0
+ADM.US,D,19850705,000000,2.54461,2.5736,2.54461,2.55901,194863.0181071,0
+ADM.US,D,19850708,000000,2.55901,2.5736,2.5149,2.55901,849407.49961241,0
+ADM.US,D,19850709,000000,2.5736,2.60281,2.5736,2.5883,1341007.1339254,0
+ADM.US,D,19850710,000000,2.5736,2.62481,2.5736,2.62481,718683.88885099,0
+ADM.US,D,19850711,000000,2.62481,2.62481,2.5883,2.60281,785579.26655924,0
+ADM.US,D,19850712,000000,2.60281,2.60281,2.55901,2.60281,537015.87706235,0
+ADM.US,D,19850715,000000,2.60281,2.60281,2.5299,2.5299,789870.83644344,0
+ADM.US,D,19850716,000000,2.5299,2.54461,2.5002,2.5299,1622706.0243869,0
+ADM.US,D,19850717,000000,2.5299,2.55901,2.5149,2.5299,1067589.3313132,0
+ADM.US,D,19850718,000000,2.5149,2.5299,2.49301,2.5149,1792405.4822803,0
+ADM.US,D,19850719,000000,2.5002,2.5002,2.49301,2.5002,363021.80849364,0
+ADM.US,D,19850722,000000,2.5002,2.5149,2.49301,2.5149,1580975.2204893,0
+ADM.US,D,19850723,000000,2.5149,2.5149,2.49301,2.49301,1731956.5817717,0
+ADM.US,D,19850724,000000,2.49301,2.5002,2.3829,2.39049,1964558.8586171,0
+ADM.US,D,19850725,000000,2.3829,2.39049,2.3683,2.39049,1012966.5866134,0
+ADM.US,D,19850726,000000,2.3829,2.39049,2.3683,2.3829,1172538.1828434,0
+ADM.US,D,19850729,000000,2.33909,2.3829,2.33141,2.33909,313007.88955279,0
+ADM.US,D,19850730,000000,2.33909,2.3683,2.3169,2.3683,699349.52523718,0
+ADM.US,D,19850731,000000,2.3829,2.427,2.3683,2.427,1083238.2560751,0
+ADM.US,D,19850801,000000,2.427,2.4782,2.427,2.44909,936245.39916086,0
+ADM.US,D,19850802,000000,2.44909,2.4782,2.44909,2.4782,703340.0567993,0
+ADM.US,D,19850805,000000,2.44909,2.4636,2.4418,2.4418,153434.26612872,0
+ADM.US,D,19850806,000000,2.4418,2.4636,2.427,2.4636,815342.53015852,0
+ADM.US,D,19850807,000000,2.4636,2.4636,2.4124,2.427,464594.36827035,0
+ADM.US,D,19850808,000000,2.4418,2.44909,2.427,2.44909,301962.72256461,0
+ADM.US,D,19850809,000000,2.4418,2.4418,2.3976,2.3976,295202.03028129,0
+ADM.US,D,19850812,000000,2.3976,2.4124,2.33141,2.33141,174610.33557145,0
+ADM.US,D,19850813,000000,2.2436,2.28759,2.2071,2.2436,896354.2738982,0
+ADM.US,D,19850814,000000,2.2436,2.2585,2.22149,2.22889,269425.24385598,0
+ADM.US,D,19850815,000000,2.22889,2.2436,2.19229,2.22889,297660.00311293,0
+ADM.US,D,19850816,000000,2.22149,2.22889,2.2071,2.22149,317300.47303403,0
+ADM.US,D,19850819,000000,2.2436,2.27309,2.2436,2.2436,230457.50550036,0
+ADM.US,D,19850820,000000,2.2585,2.30209,2.2436,2.30209,849098.352514,0
+ADM.US,D,19850821,000000,2.3169,2.3683,2.3169,2.33909,813193.70442529,0
+ADM.US,D,19850822,000000,2.33909,2.33909,2.3169,2.33141,458150.93186182,0
+ADM.US,D,19850823,000000,2.3169,2.33909,2.3169,2.33909,151584.45152347,0
+ADM.US,D,19850826,000000,2.33141,2.35359,2.33141,2.33141,199161.6831706,0
+ADM.US,D,19850827,000000,2.33141,2.33909,2.27309,2.28759,812585.54619891,0
+ADM.US,D,19850828,000000,2.27309,2.28759,2.2585,2.2585,156501.41078379,0
+ADM.US,D,19850829,000000,2.28759,2.30209,2.27309,2.30209,300420.02786368,0
+ADM.US,D,19850830,000000,2.30209,2.3169,2.28759,2.3169,262675.70114014,0
+ADM.US,D,19850903,000000,2.28759,2.30209,2.27309,2.28759,571382.89843537,0
+ADM.US,D,19850904,000000,2.3169,2.3169,2.27309,2.27309,692290.83542293,0
+ADM.US,D,19850905,000000,2.28759,2.28759,2.22889,2.2436,1604604.1947785,0
+ADM.US,D,19850906,000000,2.2436,2.2585,2.22889,2.2436,601149.20282577,0
+ADM.US,D,19850909,000000,2.2436,2.2585,2.22149,2.22889,656694.32083559,0
+ADM.US,D,19850910,000000,2.22149,2.2436,2.2071,2.22149,882853.16127245,0
+ADM.US,D,19850911,000000,2.2071,2.22149,2.17808,2.2071,540079.98092629,0
+ADM.US,D,19850912,000000,2.22149,2.22149,2.19229,2.19229,169086.23168179,0
+ADM.US,D,19850913,000000,2.19229,2.2071,2.11889,2.16308,655468.88200941,0
+ADM.US,D,19850916,000000,2.14819,2.16308,2.11889,2.14819,267893.69872253,0
+ADM.US,D,19850917,000000,2.17808,2.19229,2.16308,2.19229,807367.54861652,0
+ADM.US,D,19850918,000000,2.19229,2.19229,2.16308,2.17808,162944.84719233,0
+ADM.US,D,19850919,000000,2.17808,2.19229,2.16308,2.16308,259304.47737189,0
+ADM.US,D,19850920,000000,2.17808,2.19229,2.14819,2.16308,805523.81559353,0
+ADM.US,D,19850923,000000,2.17808,2.2071,2.16308,2.2071,825165.29911167,0
+ADM.US,D,19850924,000000,2.2071,2.22889,2.17808,2.22889,971228.68753661,0
+ADM.US,D,19850925,000000,2.22149,2.2436,2.2071,2.22889,391867.76676813,0
+ADM.US,D,19850926,000000,2.22149,2.28759,2.2071,2.27309,889300.65206917,0
+ADM.US,D,19850930,000000,2.27309,2.28759,2.2585,2.27309,454467.520204,0
+ADM.US,D,19851001,000000,2.27309,2.33141,2.27309,2.33141,527811.40230602,0
+ADM.US,D,19851002,000000,2.33909,2.33909,2.30209,2.3169,352588.85412001,0
+ADM.US,D,19851003,000000,2.3169,2.33141,2.30209,2.3169,260530.92979509,0
+ADM.US,D,19851004,000000,2.3169,2.3683,2.30209,2.3683,246107.44385933,0
+ADM.US,D,19851007,000000,2.3829,2.4124,2.3169,2.33141,862292.34523543,0
+ADM.US,D,19851008,000000,2.3169,2.33141,2.27309,2.28759,489759.95567816,0
+ADM.US,D,19851009,000000,2.30209,2.30209,2.27309,2.28759,411202.13038194,0
+ADM.US,D,19851010,000000,2.27309,2.30209,2.27309,2.30209,404449.54687499,0
+ADM.US,D,19851011,000000,2.3169,2.3169,2.27309,2.28759,441580.64738691,0
+ADM.US,D,19851014,000000,2.28759,2.3683,2.27309,2.3683,575373.42999748,0
+ADM.US,D,19851015,000000,2.3683,2.3683,2.33909,2.35359,484236.86538555,0
+ADM.US,D,19851016,000000,2.35359,2.3683,2.3169,2.35359,390952.48863742,0
+ADM.US,D,19851017,000000,2.3829,2.44909,2.3829,2.4418,948522.08655749,0
+ADM.US,D,19851018,000000,2.44909,2.44909,2.4124,2.427,320675.75119047,0
+ADM.US,D,19851021,000000,2.427,2.4418,2.3976,2.427,271881.18949352,0
+ADM.US,D,19851022,000000,2.427,2.427,2.3976,2.427,146069.4700072,0
+ADM.US,D,19851023,000000,2.4418,2.4418,2.4124,2.427,541311.50133472,0
+ADM.US,D,19851024,000000,2.427,2.427,2.3976,2.4124,146989.81612313,0
+ADM.US,D,19851025,000000,2.3976,2.4124,2.3829,2.3976,440350.14057553,0
+ADM.US,D,19851028,000000,2.4124,2.4124,2.39049,2.4124,92368.085020375,0
+ADM.US,D,19851029,000000,2.4124,2.4564,2.4124,2.427,264209.27346769,0
+ADM.US,D,19851030,000000,2.427,2.471,2.427,2.471,509700.45032427,0
+ADM.US,D,19851031,000000,2.4853,2.4853,2.4564,2.4853,519222.18095537,0
+ADM.US,D,19851101,000000,2.4853,2.5149,2.471,2.5002,531496.84115791,0
+ADM.US,D,19851104,000000,2.4853,2.5149,2.4853,2.5149,512161.46394705,0
+ADM.US,D,19851105,000000,2.5002,2.5222,2.5002,2.5002,776984.97722337,0
+ADM.US,D,19851106,000000,2.5516,2.63202,2.5222,2.5365,1706792.007961,0
+ADM.US,D,19851107,000000,2.5516,2.5516,2.5222,2.5516,1052242.4584703,0
+ADM.US,D,19851108,000000,2.5516,2.5664,2.5222,2.5664,696894.59319666,0
+ADM.US,D,19851111,000000,2.5664,2.63202,2.5516,2.63202,863828.95835409,0
+ADM.US,D,19851112,000000,2.63202,2.74981,2.61011,2.62481,819026.95541336,0
+ADM.US,D,19851113,000000,2.62481,2.62481,2.61011,2.61011,631229.72229981,0
+ADM.US,D,19851114,000000,2.61011,2.66161,2.61011,2.64691,931645.69577531,0
+ADM.US,D,19851115,000000,2.63202,2.64691,2.59581,2.61011,595628.13972724,0
+ADM.US,D,19851118,000000,2.61011,2.61011,2.59581,2.59581,202227.81422863,0
+ADM.US,D,19851119,000000,2.59581,2.61011,2.5516,2.5516,506022.1066517,0
+ADM.US,D,19851120,000000,2.5664,2.63202,2.5664,2.62481,651787.4975457,0
+ADM.US,D,19851121,000000,2.66161,2.67641,2.63202,2.67641,1298662.0902192,0
+ADM.US,D,19851122,000000,2.67641,2.69091,2.66161,2.67641,867815.43552805,0
+ADM.US,D,19851125,000000,2.69091,2.69091,2.66161,2.66161,347374.91092581,0
+ADM.US,D,19851126,000000,2.66161,2.69091,2.66161,2.67641,454467.520204,0
+ADM.US,D,19851127,000000,2.67641,2.69091,2.67641,2.67641,822402.2335698,0
+ADM.US,D,19851129,000000,2.69091,2.70581,2.67641,2.70581,375602.57500346,0
+ADM.US,D,19851202,000000,2.70581,2.73501,2.70581,2.70581,656694.32083559,0
+ADM.US,D,19851203,000000,2.72021,2.73501,2.70581,2.72021,515842.84841077,0
+ADM.US,D,19851204,000000,2.73501,2.80053,2.73501,2.80053,1296818.3571963,0
+ADM.US,D,19851205,000000,2.80053,2.80053,2.73501,2.74981,891445.42341422,0
+ADM.US,D,19851206,000000,2.72021,2.74981,2.69091,2.74981,252861.04096333,0
+ADM.US,D,19851209,000000,2.74981,2.74981,2.70581,2.73501,695360.00727208,0
+ADM.US,D,19851210,000000,2.73501,2.73501,2.67641,2.70581,419487.27261939,0
+ADM.US,D,19851211,000000,2.70581,2.74981,2.70581,2.74981,843882.3821257,0
+ADM.US,D,19851212,000000,2.75671,2.80053,2.74981,2.78631,906177.04285136,0
+ADM.US,D,19851213,000000,2.77171,2.83042,2.77171,2.81542,705791.94804868,0
+ADM.US,D,19851216,000000,2.80053,2.86722,2.78631,2.84482,1522362.9578244,0
+ADM.US,D,19851217,000000,2.88152,2.88152,2.84482,2.84482,919986.28897847,0
+ADM.US,D,19851218,000000,2.86722,2.88152,2.84482,2.85942,596544.43145498,0
+ADM.US,D,19851219,000000,2.86722,2.91092,2.85942,2.91092,1700348.5715523,0
+ADM.US,D,19851220,000000,2.91092,2.98442,2.89622,2.92523,2540243.462907,0
+ADM.US,D,19851223,000000,2.89622,2.89622,2.88152,2.89622,962641.49338006,0
+ADM.US,D,19851224,000000,2.86722,2.86722,2.81542,2.84482,402912.93375632,0
+ADM.US,D,19851226,000000,2.83042,2.83042,2.80053,2.80053,193018.27148706,0
+ADM.US,D,19851227,000000,2.81542,2.83042,2.78631,2.78631,225544.60062822,0
+ADM.US,D,19851230,000000,2.80053,2.81542,2.78631,2.80053,728191.42912348,0
+ADM.US,D,19851231,000000,2.81542,2.86722,2.80053,2.86722,395243.04492457,0
+ADM.US,D,19860102,000000,2.86722,2.86722,2.81542,2.83042,364863.51432254,0
+ADM.US,D,19860103,000000,2.84482,2.85942,2.81542,2.84482,308703.14290703,0
+ADM.US,D,19860106,000000,2.81542,2.92523,2.78631,2.89622,707942.80097599,0
+ADM.US,D,19860107,000000,2.92523,2.99132,2.92523,2.98442,5155356.2714673,0
+ADM.US,D,19860108,000000,2.98442,3.02083,2.88152,2.91092,1880483.0110135,0
+ADM.US,D,19860109,000000,2.88152,2.89622,2.81542,2.84482,1071266.6613888,0
+ADM.US,D,19860110,000000,2.85942,2.94032,2.84482,2.89622,1293137.9863296,0
+ADM.US,D,19860113,000000,2.88152,2.95492,2.88152,2.94032,1032298.9230332,0
+ADM.US,D,19860114,000000,2.99132,3.10154,2.99132,3.06503,4299199.2291391,0
+ADM.US,D,19860115,000000,3.06503,3.11633,2.95492,3.10154,1717224.9623346,0
+ADM.US,D,19860116,000000,3.07943,3.10154,3.06503,3.10154,1317066.9853437,0
+ADM.US,D,19860117,000000,3.10154,3.11633,3.05013,3.07943,1186962.6823762,0
+ADM.US,D,19860120,000000,3.07943,3.07943,3.02083,3.05013,700882.08396766,0
+ADM.US,D,19860121,000000,3.05013,3.06503,3.03553,3.03553,707634.66747462,0
+ADM.US,D,19860122,000000,3.03553,3.06503,3.03553,3.05013,622939.51207714,0
+ADM.US,D,19860123,000000,3.05013,3.05013,3.00622,3.05013,511546.21054136,0
+ADM.US,D,19860124,000000,3.02083,3.07943,3.02083,3.06503,523509.69645139,0
+ADM.US,D,19860127,000000,3.05013,3.07943,3.03553,3.06503,494054.56635348,0
+ADM.US,D,19860128,000000,3.06503,3.07943,3.03553,3.07943,1235139.9634733,0
+ADM.US,D,19860129,000000,3.09443,3.11633,3.07943,3.07943,1636824.4176124,0
+ADM.US,D,19860130,000000,3.10154,3.16003,3.07943,3.09443,1208133.6838337,0
+ADM.US,D,19860131,000000,3.07943,3.10154,3.05013,3.05013,1274110.7426201,0
+ADM.US,D,19860203,000000,3.04273,3.06503,3.01372,3.04273,787111.82528972,0
+ADM.US,D,19860204,000000,3.04273,3.06503,3.01372,3.05013,1054396.3521888,0
+ADM.US,D,19860205,000000,3.05013,3.06503,3.02823,3.06503,310862.1046107,0
+ADM.US,D,19860206,000000,3.06503,3.06503,2.81542,2.94032,3571928.1461316,0
+ADM.US,D,19860207,000000,2.95492,2.96953,2.85942,2.96953,912620.47925991,0
+ADM.US,D,19860210,000000,2.96953,3.01372,2.94032,3.01372,1315231.3610971,0
+ADM.US,D,19860211,000000,3.01372,3.05013,2.99882,3.05013,1209359.1226599,0
+ADM.US,D,19860212,000000,3.05013,3.07943,3.04273,3.05013,1400850.9169988,0
+ADM.US,D,19860213,000000,3.06503,3.07943,3.05013,3.07943,722671.37962199,0
+ADM.US,D,19860214,000000,3.09443,3.12333,3.05013,3.06503,1687150.5244428,0
+ADM.US,D,19860218,000000,3.05013,3.07943,3.04273,3.07943,1062677.4400382,0
+ADM.US,D,19860219,000000,3.05013,3.07943,3.05013,3.06503,752130.56410808,0
+ADM.US,D,19860220,000000,3.05013,3.06503,3.02823,3.04273,466436.07409926,0
+ADM.US,D,19860221,000000,3.04273,3.07943,3.01372,3.07943,1455777.7408117,0
+ADM.US,D,19860224,000000,3.05013,3.07943,3.02823,3.06503,600844.11011553,0
+ADM.US,D,19860225,000000,3.06503,3.09443,3.04273,3.09443,1316150.6936159,0
+ADM.US,D,19860226,000000,3.07943,3.09443,3.06503,3.09443,1129880.9512477,0
+ADM.US,D,19860227,000000,3.09443,3.12333,3.07943,3.12333,1157498.4299048,0
+ADM.US,D,19860228,000000,3.13794,3.13794,3.06503,3.09443,1134794.8697169,0
+ADM.US,D,19860303,000000,3.10862,3.10862,3.06503,3.07943,936863.69335768,0
+ADM.US,D,19860304,000000,3.09443,3.10862,3.04273,3.04273,1070349.356064,0
+ADM.US,D,19860305,000000,3.04273,3.07943,3.02823,3.07943,662219.43832229,0
+ADM.US,D,19860306,000000,3.07943,3.13794,3.06503,3.12333,2411666.6506848,0
+ADM.US,D,19860307,000000,3.09443,3.20414,3.09443,3.20414,2244420.0976378,0
+ADM.US,D,19860310,000000,3.20414,3.23363,3.17473,3.18934,830070.09520747,0
+ADM.US,D,19860311,000000,3.17473,3.23363,3.16763,3.23363,1001305.1526225,0
+ADM.US,D,19860312,000000,3.24823,3.29963,3.21893,3.23363,2308861.5569026,0
+ADM.US,D,19860313,000000,3.21893,3.23363,3.17473,3.21893,627543.26985088,0
+ADM.US,D,19860314,000000,3.23363,3.24823,3.17473,3.23363,1261836.0824175,0
+ADM.US,D,19860317,000000,3.23363,3.23363,3.13794,3.17473,1882932.8750687,0
+ADM.US,D,19860318,000000,3.17473,3.17473,3.15284,3.16763,551745.46930539,0
+ADM.US,D,19860319,000000,3.12333,3.15284,3.12333,3.15284,1291907.4795182,0
+ADM.US,D,19860320,000000,3.15284,3.17473,3.15284,3.16763,1192482.7318777,0
+ADM.US,D,19860321,000000,3.17473,3.17473,3.12333,3.12333,788645.39761726,0
+ADM.US,D,19860324,000000,3.15284,3.23363,3.12333,3.20414,667434.39511354,0
+ADM.US,D,19860325,000000,3.18934,3.21893,3.17473,3.17473,450171.89593164,0
+ADM.US,D,19860326,000000,3.17473,3.26303,3.17473,3.26303,687071.82424351,0
+ADM.US,D,19860327,000000,3.27763,3.35813,3.27763,3.29963,923664.63265106,0
+ADM.US,D,19860331,000000,3.29963,3.31394,3.27763,3.28483,701804.45727768,0
+ADM.US,D,19860401,000000,3.28483,3.28483,3.07943,3.09443,912006.23945125,0
+ADM.US,D,19860402,000000,2.81542,2.87421,2.80851,2.87421,5225934.0472363,0
+ADM.US,D,19860403,000000,2.85942,2.88872,2.77872,2.81542,1309704.2164163,0
+ADM.US,D,19860404,000000,2.80851,2.81542,2.74981,2.77872,1040587.1060617,0
+ADM.US,D,19860407,000000,2.76421,2.90333,2.76421,2.88872,1136326.4148503,0
+ADM.US,D,19860408,000000,2.90333,2.98442,2.85942,2.87421,1891523.1100164,0
+ADM.US,D,19860409,000000,2.90333,2.90333,2.80851,2.84482,1413427.6291203,0
+ADM.US,D,19860410,000000,2.81542,2.84482,2.79372,2.83042,1226544.6605405,0
+ADM.US,D,19860411,000000,2.85942,2.88872,2.83042,2.85942,828847.69717243,0
+ADM.US,D,19860414,000000,2.85942,2.91851,2.83042,2.87421,717764.55633211,0
+ADM.US,D,19860415,000000,2.90333,2.94032,2.88872,2.94032,940852.19772573,0
+ADM.US,D,19860416,000000,2.96953,3.04273,2.96953,2.99882,1800081.4526942,0
+ADM.US,D,19860417,000000,3.04273,3.05013,2.98442,2.98442,1128043.299807,0
+ADM.US,D,19860418,000000,2.99882,2.99882,2.91851,2.92523,712234.37086018,0
+ADM.US,D,19860421,000000,2.91851,2.92523,2.87421,2.90333,598696.29797935,0
+ADM.US,D,19860422,000000,2.90333,2.91851,2.84482,2.85942,1209668.2697582,0
+ADM.US,D,19860423,000000,2.84482,2.90333,2.83042,2.84482,1015730.6657523,0
+ADM.US,D,19860424,000000,2.84482,2.84482,2.79372,2.80851,1845799.7473627,0
+ADM.US,D,19860425,000000,2.79372,2.80851,2.70581,2.73501,1545994.9729047,0
+ADM.US,D,19860428,000000,2.75671,2.83771,2.72761,2.75671,3992334.7512698,0
+ADM.US,D,19860429,000000,2.77872,3.01372,2.75671,2.99132,6032997.5167396,0
+ADM.US,D,19860430,000000,2.99132,3.01372,2.82271,2.93282,5431535.1124274,0
+ADM.US,D,19860501,000000,2.93282,2.99882,2.90333,2.91851,3130038.3516463,0
+ADM.US,D,19860502,000000,2.93282,2.93282,2.86722,2.88872,1206290.9644077,0
+ADM.US,D,19860505,000000,2.88872,2.99882,2.88872,2.96242,1435823.0558069,0
+ADM.US,D,19860506,000000,2.96242,2.97683,2.88152,2.90333,770537.48642666,0
+ADM.US,D,19860507,000000,2.90333,2.91851,2.83771,2.90333,995167.82252121,0
+ADM.US,D,19860508,000000,2.90333,2.99132,2.85232,2.94762,1096435.2895876,0
+ADM.US,D,19860509,000000,3.01372,3.07203,3.01372,3.04273,888684.38506644,0
+ADM.US,D,19860512,000000,3.04273,3.07203,3.02823,3.04273,654234.32080986,0
+ADM.US,D,19860513,000000,3.04273,3.12333,3.04273,3.10154,670811.70046407,0
+ADM.US,D,19860514,000000,3.11633,3.13794,3.08673,3.11633,1548758.0384467,0
+ADM.US,D,19860515,000000,3.12333,3.12333,3.04273,3.05742,491293.52800569,0
+ADM.US,D,19860516,000000,3.05742,3.05742,2.99132,3.01372,886848.76081979,0
+ADM.US,D,19860519,000000,2.99882,3.01372,2.94762,2.97683,324054.07013804,0
+ADM.US,D,19860520,000000,2.97683,2.99132,2.94762,2.99132,235674.4894857,0
+ADM.US,D,19860521,000000,2.97683,2.99882,2.97683,2.99132,2725278.6440758,0
+ADM.US,D,19860522,000000,2.99882,3.04273,2.99132,3.04273,943311.18415441,0
+ADM.US,D,19860523,000000,3.02823,3.05742,2.99882,3.05742,282623.29096556,0
+ADM.US,D,19860527,000000,3.08673,3.08673,3.04273,3.04273,460911.9702096,0
+ADM.US,D,19860528,000000,3.07203,3.12333,3.04273,3.08673,678483.6164899,0
+ADM.US,D,19860529,000000,3.10154,3.15284,3.08673,3.13794,912318.42734079,0
+ADM.US,D,19860530,000000,3.13794,3.18223,3.12333,3.13794,564021.14310498,0
+ADM.US,D,19860602,000000,3.13794,3.15284,3.07203,3.08673,413351.96971222,0
+ADM.US,D,19860603,000000,3.02823,3.07203,3.00622,3.05013,2107146.6227782,0
+ADM.US,D,19860604,000000,3.07203,3.09443,2.96953,3.00622,627442.92374352,0
+ADM.US,D,19860605,000000,2.96953,3.02823,2.96953,3.00622,686766.73153327,0
+ADM.US,D,19860606,000000,3.00622,3.02823,2.99132,3.00622,464185.88866163,0
+ADM.US,D,19860609,000000,3.00622,3.00622,2.90333,2.94762,489350.46247239,0
+ADM.US,D,19860610,000000,2.88152,2.90333,2.84482,2.90333,327120.20119605,0
+ADM.US,D,19860611,000000,2.86722,2.90333,2.82271,2.90333,844089.15592268,0
+ADM.US,D,19860612,000000,2.90333,2.96953,2.86722,2.94762,585297.55865505,0
+ADM.US,D,19860613,000000,2.96953,2.99132,2.92523,2.99132,884798.25399983,0
+ADM.US,D,19860616,000000,2.99132,3.05013,2.96953,3.05013,996496.64824585,0
+ADM.US,D,19860617,000000,3.05013,3.05013,2.92523,2.92523,728296.84321605,0
+ADM.US,D,19860618,000000,2.92523,2.96953,2.86722,2.94762,415699.46046606,0
+ADM.US,D,19860619,000000,2.96953,2.99132,2.88152,2.88152,613121.81110919,0
+ADM.US,D,19860620,000000,2.92523,2.92523,2.84482,2.92523,728704.30922773,0
+ADM.US,D,19860623,000000,2.92523,2.92523,2.84482,2.88152,839791.50445623,0
+ADM.US,D,19860624,000000,2.92523,2.92523,2.84482,2.88152,503257.01391573,0
+ADM.US,D,19860625,000000,2.88152,2.99132,2.86722,2.96953,1222146.6629667,0
+ADM.US,D,19860626,000000,2.96953,2.96953,2.86722,2.88152,2229899.3063858,0
+ADM.US,D,19860627,000000,2.92523,2.94762,2.88152,2.94762,892568.48893895,0
+ADM.US,D,19860630,000000,2.94762,3.05013,2.92523,3.02823,1203737.7134539,0
+ADM.US,D,19860701,000000,3.05013,3.07203,3.02823,3.07203,1004888.2181729,0
+ADM.US,D,19860702,000000,3.07203,3.17473,3.05013,3.17473,1251191.2862617,0
+ADM.US,D,19860703,000000,3.19673,3.29963,3.13093,3.24064,639102.33054035,0
+ADM.US,D,19860707,000000,3.21893,3.25514,3.02823,3.07203,792535.58307203,0
+ADM.US,D,19860708,000000,2.99132,3.00622,2.90333,2.99132,827516.84425369,0
+ADM.US,D,19860709,000000,3.00622,3.07203,3.00622,3.02823,520035.08578464,0
+ADM.US,D,19860710,000000,3.09443,3.11633,2.99132,3.02823,481985.66635088,0
+ADM.US,D,19860711,000000,3.07203,3.11633,3.05013,3.09443,378472.06823496,0
+ADM.US,D,19860714,000000,3.05013,3.09443,3.00622,3.05013,388078.94101774,0
+ADM.US,D,19860715,000000,3.00622,3.05013,2.92523,2.94762,863726.58505265,0
+ADM.US,D,19860716,000000,2.94762,3.02823,2.94762,2.96953,1100833.2871615,0
+ADM.US,D,19860717,000000,2.99132,3.00622,2.96953,3.00622,751006.4849863,0
+ADM.US,D,19860718,000000,3.00622,3.02823,2.94762,3.00622,1191458.9988632,0
+ADM.US,D,19860721,000000,3.00622,3.00622,2.96953,2.99132,427978.17505677,0
+ADM.US,D,19860722,000000,3.00622,3.02823,2.94762,2.96953,936148.09384465,0
+ADM.US,D,19860723,000000,2.99132,3.02823,2.99132,3.02823,393814.88668959,0
+ADM.US,D,19860724,000000,3.05013,3.11633,3.05013,3.11633,590616.91594182,0
+ADM.US,D,19860725,000000,3.11633,3.15284,3.07203,3.09443,500603.41685461,0
+ADM.US,D,19860728,000000,3.03553,3.11633,3.01372,3.03553,390541.9818346,0
+ADM.US,D,19860729,000000,3.05742,3.05742,2.99132,2.99132,623347.99168586,0
+ADM.US,D,19860730,000000,3.01372,3.01372,2.96953,3.01372,561973.67707615,0
+ADM.US,D,19860731,000000,3.03553,3.07203,3.01372,3.05742,705382.45484291,0
+ADM.US,D,19860801,000000,3.09443,3.18223,3.05742,3.07203,469093.72554856,0
+ADM.US,D,19860804,000000,3.07203,3.11633,3.05742,3.07203,449663.07021557,0
+ADM.US,D,19860805,000000,3.07203,3.30703,3.07203,3.30703,2270807.0694836,0
+ADM.US,D,19860806,000000,3.28483,3.30703,3.24064,3.24064,576499.53631335,0
+ADM.US,D,19860807,000000,3.24064,3.36564,3.21893,3.32884,1768368.0283823,0
+ADM.US,D,19860808,000000,3.28483,3.38765,3.28483,3.36564,976653.45891596,0
+ADM.US,D,19860811,000000,3.36564,3.43114,3.34363,3.40953,819948.31512633,0
+ADM.US,D,19860812,000000,3.34363,3.36564,3.28483,3.34363,868228.98312198,0
+ADM.US,D,19860813,000000,3.38765,3.49015,3.32884,3.38765,1328323.9941141,0
+ADM.US,D,19860814,000000,3.43114,3.45345,3.38765,3.43114,1120469.7026944,0
+ADM.US,D,19860815,000000,3.43114,3.46804,3.38765,3.45345,1015730.6657523,0
+ADM.US,D,19860818,000000,3.49015,3.49015,3.43114,3.43114,479123.26829869,0
+ADM.US,D,19860819,000000,3.36564,3.38765,3.32884,3.34363,608208.90623705,0
+ADM.US,D,19860820,000000,3.36564,3.38765,3.32884,3.36564,801739.04423133,0
+ADM.US,D,19860821,000000,3.38765,3.40953,3.36564,3.40953,356577.35848806,0
+ADM.US,D,19860822,000000,3.38765,3.40953,3.36564,3.40953,441277.58187076,0
+ADM.US,D,19860825,000000,3.36564,3.38765,3.32884,3.32884,470532.01975396,0
+ADM.US,D,19860826,000000,3.34363,3.49015,3.32884,3.49015,1046623.0764586,0
+ADM.US,D,19860827,000000,3.46804,3.49015,3.45345,3.46804,662832.6645339,0
+ADM.US,D,19860828,000000,3.46804,3.49015,3.43114,3.43114,1096129.1832804,0
+ADM.US,D,19860829,000000,3.46804,3.49015,3.43114,3.46804,901575.31227171,0
+ADM.US,D,19860902,000000,3.46804,3.46804,3.32884,3.34363,671424.92667567,0
+ADM.US,D,19860903,000000,3.32884,3.32884,3.26303,3.28483,499167.14984329,0
+ADM.US,D,19860904,000000,3.28483,3.32884,3.26303,3.32884,543152.19356658,0
+ADM.US,D,19860905,000000,3.34363,3.34363,3.24064,3.24064,1240150.1736617,0
+ADM.US,D,19860908,000000,3.26303,3.26303,3.11633,3.16003,702723.78979657,0
+ADM.US,D,19860909,000000,3.16003,3.18223,3.13794,3.16003,1926713.1721891,0
+ADM.US,D,19860910,000000,3.18223,3.19673,3.13794,3.18223,582230.41399998,0
+ADM.US,D,19860911,000000,3.18223,3.18223,3.01372,3.05742,1078736.8716028,0
+ADM.US,D,19860912,000000,3.05742,3.05742,2.74222,2.82271,1770620.2410142,0
+ADM.US,D,19860915,000000,2.91092,2.93282,2.84482,2.84482,847567.8209776,0
+ADM.US,D,19860916,000000,2.84482,2.88872,2.82271,2.84482,566885.56835125,0
+ADM.US,D,19860917,000000,2.86722,3.07203,2.84482,3.05742,1000179.0463066,0
+ADM.US,D,19860918,000000,3.03553,3.03553,2.93282,2.94762,765734.05003525,0
+ADM.US,D,19860919,000000,2.94762,2.99132,2.93282,2.94762,407720.42453589,0
+ADM.US,D,19860922,000000,2.94762,2.94762,2.91092,2.94762,852475.65786453,0
+ADM.US,D,19860923,000000,2.96953,2.99132,2.93282,2.93282,548887.12564139,0
+ADM.US,D,19860924,000000,2.93282,2.96953,2.84482,2.93282,420815.084747,0
+ADM.US,D,19860925,000000,2.93282,2.94762,2.91092,2.94762,425518.17503104,0
+ADM.US,D,19860926,000000,2.93282,3.07203,2.93282,3.05742,490166.40809279,0
+ADM.US,D,19860929,000000,2.99132,3.03553,2.94762,2.99132,367217.08665866,0
+ADM.US,D,19860930,000000,2.96953,2.99132,2.94762,2.94762,615574.71595561,0
+ADM.US,D,19861001,000000,2.94762,3.09443,2.94762,3.07203,547862.37902992,0
+ADM.US,D,19861002,000000,3.03553,3.09443,2.96953,2.96953,334693.79830864,0
+ADM.US,D,19861003,000000,2.99132,3.07203,2.96953,2.99132,663039.43833087,0
+ADM.US,D,19861006,000000,3.01372,3.07203,2.99132,3.03553,329164.62643375,0
+ADM.US,D,19861007,000000,3.03553,3.05742,2.96953,3.01372,873545.29961763,0
+ADM.US,D,19861008,000000,3.01372,3.13794,2.99132,3.13794,530470.06735237,0
+ADM.US,D,19861009,000000,3.13794,3.13794,3.05742,3.09443,241606.05938705,0
+ADM.US,D,19861010,000000,3.07203,3.09443,3.05742,3.05742,172661.18845589,0
+ADM.US,D,19861013,000000,3.03553,3.07203,3.01372,3.07203,162845.51468203,0
+ADM.US,D,19861014,000000,3.07203,3.16003,3.07203,3.13794,856566.535534,0
+ADM.US,D,19861015,000000,3.11633,3.16003,3.11633,3.16003,902186.51128922,0
+ADM.US,D,19861016,000000,3.16003,3.19673,3.13794,3.16003,726453.11019306,0
+ADM.US,D,19861017,000000,3.11633,3.16003,3.09443,3.11633,349416.29537237,0
+ADM.US,D,19861020,000000,3.11633,3.11633,2.96953,3.03553,430840.57310896,0
+ADM.US,D,19861021,000000,3.07203,3.07203,3.01372,3.03553,484641.29060609,0
+ADM.US,D,19861022,000000,3.03553,3.05742,3.01372,3.05742,383581.61093362,0
+ADM.US,D,19861023,000000,3.03553,3.07203,3.03553,3.03553,558086.5324125,0
+ADM.US,D,19861024,000000,3.03553,3.07203,3.03553,3.03553,519832.36637584,0
+ADM.US,D,19861027,000000,3.03553,3.07943,3.02083,3.03553,196394.56324055,0
+ADM.US,D,19861028,000000,3.03553,3.10154,3.03553,3.07943,1177959.9134316,0
+ADM.US,D,19861029,000000,3.07943,3.22594,3.05742,3.18223,1612278.1379985,0
+ADM.US,D,19861030,000000,3.22594,3.27004,3.18223,3.27004,707223.14707476,0
+ADM.US,D,19861031,000000,3.24823,3.30703,3.22594,3.30703,717246.60824264,0
+ADM.US,D,19861103,000000,3.28483,3.35074,3.28483,3.30703,1526760.9553984,0
+ADM.US,D,19861104,000000,3.28483,3.40953,3.28483,3.30703,2127605.0655138,0
+ADM.US,D,19861105,000000,3.47535,3.60025,3.39474,3.57804,3130038.3516463,0
+ADM.US,D,19861106,000000,3.55605,3.72466,3.49754,3.57804,6178244.9595443,0
+ADM.US,D,19861107,000000,3.51954,3.57804,3.51954,3.51954,2516300.2735344,0
+ADM.US,D,19861110,000000,3.57804,3.62235,3.51954,3.55605,1517965.9738478,0
+ADM.US,D,19861111,000000,3.54155,3.64434,3.49754,3.64434,2905001.563137,0
+ADM.US,D,19861112,000000,3.64434,3.87165,3.64434,3.64434,9308285.3383845,0
+ADM.US,D,19861113,000000,3.80536,3.89356,3.72466,3.76895,4705286.7488371,0
+ADM.US,D,19861114,000000,3.72466,3.87165,3.68095,3.84966,1905028.2770304,0
+ADM.US,D,19861117,000000,3.74676,3.74676,3.57804,3.57804,2250352.6811362,0
+ADM.US,D,19861118,000000,3.49754,3.51954,3.32884,3.37294,2639055.9979331,0
+ADM.US,D,19861119,000000,3.27004,3.32884,3.18223,3.27004,1970082.9625067,0
+ADM.US,D,19861120,000000,3.37294,3.51954,3.35074,3.51954,1450455.3427338,0
+ADM.US,D,19861121,000000,3.47535,3.62235,3.43114,3.60025,1459454.0572902,0
+ADM.US,D,19861124,000000,3.57804,3.64434,3.45345,3.47535,1791899.6973552,0
+ADM.US,D,19861125,000000,3.51954,3.51954,3.40953,3.49754,845722.06076052,0
+ADM.US,D,19861126,000000,3.49754,3.57804,3.45345,3.55605,1381511.4853997,0
+ADM.US,D,19861128,000000,3.57804,3.57804,3.49754,3.54155,332032.09247117,0
+ADM.US,D,19861201,000000,3.40953,3.45345,3.35074,3.45345,700471.57716486,0
+ADM.US,D,19861202,000000,3.49754,3.54155,3.45345,3.51954,1479301.3010083,0
+ADM.US,D,19861203,000000,3.54155,3.66605,3.47535,3.60025,2086691.2208337,0
+ADM.US,D,19861204,000000,3.60025,3.62235,3.54155,3.55605,759189.25392231,0
+ADM.US,D,19861205,000000,3.54155,3.60025,3.40953,3.43114,1003048.5395381,0
+ADM.US,D,19861208,000000,3.47535,3.51954,3.39474,3.47535,827925.32386241,0
+ADM.US,D,19861209,000000,3.49754,3.54155,3.43114,3.45345,346141.36332329,0
+ADM.US,D,19861210,000000,3.43114,3.54155,3.43114,3.47535,837334.54522162,0
+ADM.US,D,19861211,000000,3.49754,3.49754,3.37294,3.37294,1240763.3998733,0
+ADM.US,D,19861212,000000,3.37294,3.37294,3.28483,3.35074,785579.26655924,0
+ADM.US,D,19861215,000000,3.35074,3.37294,3.28483,3.32884,1268994.104742,0
+ADM.US,D,19861216,000000,3.37294,3.40953,3.35074,3.40953,509809.91880503,0
+ADM.US,D,19861217,000000,3.37294,3.40953,3.30703,3.30703,1183886.4153478,0
+ADM.US,D,19861218,000000,3.12333,3.18223,3.05742,3.10154,6239620.2877509,0
+ADM.US,D,19861219,000000,3.10154,3.12333,3.07943,3.12333,2030433.5441021,0
+ADM.US,D,19861222,000000,3.12333,3.12333,3.05742,3.10154,914051.67828599,0
+ADM.US,D,19861223,000000,3.07943,3.10154,3.02083,3.05742,1228489.7532678,0
+ADM.US,D,19861224,000000,3.02083,3.07943,3.02083,3.07943,1337937.9620762,0
+ADM.US,D,19861226,000000,3.07943,3.07943,3.03553,3.03553,246513.89627397,0
+ADM.US,D,19861229,000000,3.05742,3.05742,3.02083,3.02083,885820.97341721,0
+ADM.US,D,19861230,000000,3.05742,3.05742,3.02083,3.02083,655873.30722997,0
+ADM.US,D,19861231,000000,3.03553,3.05742,2.99882,3.05742,951490.91229929,0
+ADM.US,D,19870102,000000,3.03553,3.07943,3.03553,3.07943,386650.78278279,0
+ADM.US,D,19870105,000000,3.05742,3.14563,3.02083,3.12333,2229899.3063858,0
+ADM.US,D,19870106,000000,3.12333,3.14563,3.07943,3.10154,1587932.5505993,0
+ADM.US,D,19870107,000000,3.07943,3.10154,3.03553,3.07943,1141948.8376533,0
+ADM.US,D,19870108,000000,3.10154,3.16003,3.10154,3.14563,3252781.9128804,0
+ADM.US,D,19870109,000000,3.16003,3.20414,3.14563,3.20414,1480735.5408255,0
+ADM.US,D,19870112,000000,3.10154,3.27004,2.99882,3.02083,4971236.3684294,0
+ADM.US,D,19870113,000000,2.99882,3.02083,2.91092,2.97683,3661942.6588159,0
+ADM.US,D,19870114,000000,2.93282,3.03553,2.91092,3.02083,4009717.9405741,0
+ADM.US,D,19870115,000000,3.07943,3.16003,3.05742,3.10154,2291270.5802044,0
+ADM.US,D,19870116,000000,3.12333,3.14563,2.99882,3.03553,1534325.4301375,0
+ADM.US,D,19870119,000000,3.03553,3.12333,3.02083,3.10154,1269410.6931272,0
+ADM.US,D,19870120,000000,3.20414,3.20414,3.10154,3.14563,1496076.332086,0
+ADM.US,D,19870121,000000,3.14563,3.14563,2.93282,3.03553,1510604.2185174,0
+ADM.US,D,19870122,000000,3.03553,3.14563,2.99882,3.14563,1942670.2304525,0
+ADM.US,D,19870123,000000,3.12333,3.16003,2.97683,3.07943,2598138.0988648,0
+ADM.US,D,19870126,000000,3.07943,3.07943,2.97683,2.97683,1246493.2639629,0
+ADM.US,D,19870127,000000,2.97683,3.12333,2.97683,3.05742,1848768.5731046,0
+ADM.US,D,19870128,000000,3.03553,3.05742,2.99882,3.03553,1940009.5382119,0
+ADM.US,D,19870129,000000,3.02083,3.12333,3.02083,3.07943,1323619.890233,0
+ADM.US,D,19870130,000000,3.07943,3.07943,3.02083,3.03553,931237.21616659,0
+ADM.US,D,19870202,000000,3.06503,3.10154,3.02083,3.06503,1144609.5298937,0
+ADM.US,D,19870203,000000,3.08673,3.16763,3.06503,3.14563,2311724.9685519,0
+ADM.US,D,19870204,000000,3.14563,3.16763,3.12333,3.12333,1588957.2972107,0
+ADM.US,D,19870205,000000,3.14563,3.21143,3.10154,3.16763,2168522.964582,0
+ADM.US,D,19870206,000000,3.18934,3.23363,3.14563,3.16763,1815212.4293667,0
+ADM.US,D,19870209,000000,3.16763,3.18934,3.14563,3.18934,643192.1946128,0
+ADM.US,D,19870210,000000,3.14563,3.18934,3.10154,3.12333,2270807.0694836,0
+ADM.US,D,19870211,000000,3.12333,3.14563,3.08673,3.10154,1133155.8832968,0
+ADM.US,D,19870212,000000,3.12333,3.14563,3.10154,3.14563,1187573.8813937,0
+ADM.US,D,19870213,000000,3.12333,3.16763,3.12333,3.14563,2031047.7839107,0
+ADM.US,D,19870217,000000,3.14563,3.24823,3.12333,3.21143,1019207.3036132,0
+ADM.US,D,19870218,000000,3.21143,3.23363,3.14563,3.16763,1338756.9484878,0
+ADM.US,D,19870219,000000,3.18934,3.18934,3.14563,3.14563,1088148.1201561,0
+ADM.US,D,19870220,000000,3.18934,3.21143,3.14563,3.21143,1048869.207508,0
+ADM.US,D,19870223,000000,3.21143,3.21143,3.12333,3.14563,3764225.7501204,0
+ADM.US,D,19870224,000000,3.18934,3.21143,3.12333,3.16763,2311724.9685519,0
+ADM.US,D,19870225,000000,3.14563,3.18934,3.12333,3.16763,1488918.3097615,0
+ADM.US,D,19870226,000000,3.16763,3.16763,3.12333,3.14563,524331.72365406,0
+ADM.US,D,19870227,000000,3.16763,3.18934,3.12333,3.16763,1122314.4493145,0
+ADM.US,D,19870302,000000,3.16763,3.18934,3.14563,3.16763,1020230.0230305,0
+ADM.US,D,19870303,000000,3.18934,3.21143,3.14563,3.21143,1059711.6550875,0
+ADM.US,D,19870304,000000,3.23363,3.27004,3.18934,3.27004,1878635.2236023,0
+ADM.US,D,19870305,000000,3.31394,3.43865,3.29213,3.35813,2761798.5455703,0
+ADM.US,D,19870306,000000,3.37294,3.37294,3.33595,3.37294,2086691.2208337,0
+ADM.US,D,19870309,000000,3.35813,3.37294,3.31394,3.33595,1745461.7487856,0
+ADM.US,D,19870310,000000,3.35813,3.39474,3.33595,3.33595,810129.60056135,0
+ADM.US,D,19870311,000000,3.35813,3.37294,3.23363,3.23363,1047028.5152761,0
+ADM.US,D,19870312,000000,3.27004,3.29213,3.24823,3.27004,597161.71205478,0
+ADM.US,D,19870313,000000,3.29213,3.33595,3.27004,3.31394,1398289.5572686,0
+ADM.US,D,19870316,000000,3.33595,3.33595,3.24823,3.27004,1425496.5291229,0
+ADM.US,D,19870317,000000,3.27004,3.31394,3.27004,3.31394,522901.53822501,0
+ADM.US,D,19870318,000000,3.33595,3.35813,3.29213,3.35813,806651.94910347,0
+ADM.US,D,19870319,000000,3.31394,3.35813,3.31394,3.33595,352894.9604273,0
+ADM.US,D,19870320,000000,3.35813,3.39474,3.33595,3.37294,1418126.6650162,0
+ADM.US,D,19870323,000000,3.35813,3.37294,3.31394,3.35813,715203.19660198,0
+ADM.US,D,19870324,000000,3.33595,3.48304,3.33595,3.43865,986882.68028376,0
+ADM.US,D,19870325,000000,3.48304,3.48304,3.41654,3.46084,1023297.1676856,0
+ADM.US,D,19870326,000000,3.46084,3.46084,3.37294,3.37294,548268.83144457,0
+ADM.US,D,19870327,000000,3.37294,3.37294,3.29213,3.31394,1217441.5454885,0
+ADM.US,D,19870330,000000,3.27004,3.29213,3.16763,3.18934,1218672.0523,0
+ADM.US,D,19870331,000000,3.21143,3.27004,3.21143,3.27004,1392763.4261848,0
+ADM.US,D,19870401,000000,3.21143,3.24823,3.18934,3.24823,930827.72296082,0
+ADM.US,D,19870402,000000,3.23363,3.33595,3.23363,3.29213,517579.14014709,0
+ADM.US,D,19870403,000000,3.31394,3.35813,3.23363,3.31394,1534538.2855167,0
+ADM.US,D,19870406,000000,3.29213,3.37294,3.27004,3.37294,971945.3006467,0
+ADM.US,D,19870407,000000,3.43865,3.49754,3.37294,3.37294,1868204.2964229,0
+ADM.US,D,19870408,000000,3.41654,3.43865,3.31394,3.35813,892162.03652432,0
+ADM.US,D,19870409,000000,3.35813,3.39474,3.31394,3.35813,367831.32646731,0
+ADM.US,D,19870410,000000,3.29213,3.37294,3.29213,3.31394,557478.37418612,0
+ADM.US,D,19870413,000000,3.31394,3.35813,3.27004,3.27004,664879.11696568,0
+ADM.US,D,19870414,000000,3.21143,3.27004,3.12333,3.16763,3068663.0234395,0
+ADM.US,D,19870415,000000,3.23363,3.29213,3.18934,3.27004,844500.67632253,0
+ADM.US,D,19870416,000000,3.29213,3.31394,3.27004,3.31394,1104104.1648224,0
+ADM.US,D,19870420,000000,3.29213,3.33595,3.27004,3.29213,515739.46151228,0
+ADM.US,D,19870421,000000,3.21143,3.31394,3.18934,3.31394,586118.57226066,0
+ADM.US,D,19870422,000000,3.31394,3.31394,3.21143,3.24823,891343.05011278,0
+ADM.US,D,19870423,000000,3.24823,3.27004,3.14563,3.27004,1516126.2952129,0
+ADM.US,D,19870424,000000,3.21143,3.23363,3.12333,3.14563,1818284.642007,0
+ADM.US,D,19870427,000000,3.12333,3.16763,3.04273,3.14563,1047845.4744936,0
+ADM.US,D,19870428,000000,3.14563,3.23363,3.14563,3.18934,597782.03344568,0
+ADM.US,D,19870429,000000,3.27004,3.27004,3.21143,3.23363,737912.83837224,0
+ADM.US,D,19870430,000000,3.24823,3.27004,3.23363,3.27004,444340.67213765,0
+ADM.US,D,19870501,000000,3.24823,3.24823,3.18934,3.21143,522695.77802508,0
+ADM.US,D,19870504,000000,3.17473,3.21143,3.08673,3.17473,848385.7937921,0
+ADM.US,D,19870505,000000,3.17473,3.27763,3.17473,3.27763,703340.0567993,0
+ADM.US,D,19870506,000000,3.27763,3.29963,3.23363,3.29963,551948.18871419,0
+ADM.US,D,19870507,000000,3.25514,3.29963,3.25514,3.27763,519222.18095537,0
+ADM.US,D,19870508,000000,3.23363,3.25514,3.17473,3.21143,565247.59552819,0
+ADM.US,D,19870511,000000,3.21143,3.33595,3.21143,3.25514,1773689.4128633,0
+ADM.US,D,19870512,000000,3.25514,3.33595,3.25514,3.29963,802351.25684589,0
+ADM.US,D,19870513,000000,3.27763,3.31394,3.21143,3.25514,1180412.818278,0
+ADM.US,D,19870514,000000,3.29963,3.31394,3.25514,3.31394,861269.62581805,0
+ADM.US,D,19870515,000000,3.25514,3.27763,3.21143,3.21143,736683.3451579,0
+ADM.US,D,19870518,000000,3.21143,3.31394,3.18934,3.29963,766959.48886142,0
+ADM.US,D,19870519,000000,3.37994,3.37994,3.18934,3.23363,1220304.9571378,0
+ADM.US,D,19870520,000000,3.23363,3.27763,3.17473,3.21143,635829.42568536,0
+ADM.US,D,19870521,000000,3.29963,3.29963,3.21143,3.21143,594299.31400259,0
+ADM.US,D,19870522,000000,3.25514,3.29963,3.23363,3.27763,559516.71784155,0
+ADM.US,D,19870526,000000,3.31394,3.50495,3.29963,3.48304,1143585.7968793,0
+ADM.US,D,19870527,000000,3.46084,3.48304,3.42443,3.42443,1376608.716498,0
+ADM.US,D,19870528,000000,3.44624,3.44624,3.33595,3.37994,572817.13825258,0
+ADM.US,D,19870529,000000,3.40224,3.62915,3.35813,3.50495,3130038.3516463,0
+ADM.US,D,19870601,000000,3.57114,3.67336,3.57114,3.67336,3314157.2410872,0
+ADM.US,D,19870602,000000,3.65115,3.67336,3.52674,3.54895,1845700.4148524,0
+ADM.US,D,19870603,000000,3.54895,3.60745,3.54895,3.57114,1043753.5832271,0
+ADM.US,D,19870604,000000,3.57114,3.57114,3.46084,3.50495,2536764.7978521,0
+ADM.US,D,19870605,000000,3.52674,3.54895,3.46084,3.50495,962333.35987869,0
+ADM.US,D,19870608,000000,3.46084,3.58535,3.44624,3.57114,995271.20941969,0
+ADM.US,D,19870609,000000,3.52674,3.71755,3.50495,3.69517,2475389.4696454,0
+ADM.US,D,19870610,000000,3.75396,3.84166,3.69517,3.75396,3027745.1243713,0
+ADM.US,D,19870611,000000,3.75396,3.87866,3.75396,3.87866,2434478.6657565,0
+ADM.US,D,19870612,000000,3.87866,3.94457,3.84166,3.90066,3702859.544287,0
+ADM.US,D,19870615,000000,3.94457,3.98847,3.87866,3.90066,1194115.6367155,0
+ADM.US,D,19870616,000000,3.87866,3.90066,3.79836,3.87866,1589570.5234223,0
+ADM.US,D,19870617,000000,3.85696,3.87866,3.84166,3.84166,700269.8713531,0
+ADM.US,D,19870618,000000,3.85696,3.85696,3.75396,3.77596,1045802.062853,0
+ADM.US,D,19870619,000000,3.79836,3.84166,3.75396,3.84166,1470504.2922635,0
+ADM.US,D,19870622,000000,3.94457,3.96666,3.90066,3.96666,1478689.0883937,0
+ADM.US,D,19870623,000000,4.00326,4.02527,3.90066,3.94457,1267359.1727102,0
+ADM.US,D,19870624,000000,3.87866,4.04718,3.85696,4.04718,1773279.9196575,0
+ADM.US,D,19870625,000000,4.09097,4.26008,4.06927,4.21598,3395991.0120295,0
+ADM.US,D,19870626,000000,4.17197,4.34048,4.14997,4.27478,2864089.745651,0
+ADM.US,D,19870629,000000,4.26008,4.26008,4.12827,4.17197,1352466.8621046,0
+ADM.US,D,19870630,000000,4.17197,4.19408,4.04718,4.09097,1024114.126903,0
+ADM.US,D,19870701,000000,4.09097,4.11327,4.04718,4.09097,1012861.1725208,0
+ADM.US,D,19870702,000000,4.17197,4.29678,4.17197,4.26008,2291270.5802044,0
+ADM.US,D,19870706,000000,4.29678,4.31868,4.23787,4.23787,1493005.1330428,0
+ADM.US,D,19870707,000000,4.23787,4.29678,4.21598,4.27478,907305.1763613,0
+ADM.US,D,19870708,000000,4.27478,4.29678,4.17197,4.26008,1953714.3838435,0
+ADM.US,D,19870709,000000,4.21598,4.29678,4.21598,4.23787,874978.52583781,0
+ADM.US,D,19870710,000000,4.21598,4.26008,4.17197,4.19408,1022686.9822651,0
+ADM.US,D,19870713,000000,4.19408,4.19408,4.11327,4.17197,1689814.2574743,0
+ADM.US,D,19870714,000000,4.17197,4.23787,4.14997,4.17197,592048.11496791,0
+ADM.US,D,19870715,000000,4.17197,4.23787,4.12827,4.19408,889504.38507501,0
+ADM.US,D,19870716,000000,4.17197,4.21598,4.14997,4.17197,477075.80226986,0
+ADM.US,D,19870717,000000,4.17197,4.19408,4.09097,4.14997,884186.04138528,0
+ADM.US,D,19870720,000000,4.11327,4.12827,4.06927,4.06927,485662.99642642,0
+ADM.US,D,19870721,000000,4.00326,4.02527,3.92287,3.94457,1454955.7136091,0
+ADM.US,D,19870722,000000,3.98847,4.00326,3.92287,4.00326,812791.30639883,0
+ADM.US,D,19870723,000000,3.96666,4.00326,3.96666,4.00326,416724.20707752,0
+ADM.US,D,19870724,000000,4.00326,4.00326,3.96666,4.00326,357806.8517024,0
+ADM.US,D,19870727,000000,4.00326,4.14997,3.96666,4.14997,642167.44800134,0
+ADM.US,D,19870728,000000,4.14997,4.14997,4.04718,4.11327,416522.50126577,0
+ADM.US,D,19870729,000000,4.14997,4.14997,4.06927,4.14997,1026980.5793434,0
+ADM.US,D,19870730,000000,4.14997,4.29678,4.12827,4.29678,1303975.3659238,0
+ADM.US,D,19870731,000000,4.26008,4.27478,4.23787,4.27478,430020.57310038,0
+ADM.US,D,19870803,000000,4.23787,4.28199,4.21598,4.23787,1019207.3036132,0
+ADM.US,D,19870804,000000,4.21598,4.23787,4.17927,4.20147,825059.88501909,0
+ADM.US,D,19870805,000000,4.23787,4.40697,4.23787,4.40697,2835446.5067854,0
+ADM.US,D,19870806,000000,4.40697,4.53129,4.38449,4.48718,2043935.6703248,0
+ADM.US,D,19870807,000000,4.50949,4.6192,4.48718,4.55338,1927121.6517979,0
+ADM.US,D,19870810,000000,4.59729,4.6192,4.53129,4.55338,2035748.8470007,0
+ADM.US,D,19870811,000000,4.47278,4.47278,4.34808,4.47278,1901344.8653725,0
+ADM.US,D,19870812,000000,4.36978,4.49469,4.34808,4.49469,1571975.4923359,0
+ADM.US,D,19870813,000000,4.45059,4.57558,4.45059,4.55338,1168960.1852782,0
+ADM.US,D,19870814,000000,4.51679,4.57558,4.47278,4.49469,758983.49372238,0
+ADM.US,D,19870817,000000,4.45059,4.51679,4.40697,4.45059,575065.29649613,0
+ADM.US,D,19870818,000000,4.45059,4.45059,4.26008,4.34808,839791.50445623,0
+ADM.US,D,19870819,000000,4.32598,4.34808,4.26008,4.32598,584887.05185224,0
+ADM.US,D,19870820,000000,4.32598,4.42868,4.30407,4.42868,1554789.9544553,0
+ADM.US,D,19870821,000000,4.45059,4.53129,4.42868,4.51679,1181437.5648895,0
+ADM.US,D,19870824,000000,4.49469,4.59729,4.47278,4.51679,2045780.4169448,0
+ADM.US,D,19870825,000000,4.55338,4.64129,4.53129,4.55338,2107146.6227782,0
+ADM.US,D,19870826,000000,4.53129,4.55338,4.40697,4.42868,1233396.5765578,0
+ADM.US,D,19870827,000000,4.40697,4.49469,4.38449,4.40697,1096536.649292,0
+ADM.US,D,19870828,000000,4.38449,4.38449,4.23787,4.28199,705382.45484291,0
+ADM.US,D,19870831,000000,4.23787,4.34808,4.22328,4.32598,390744.7012434,0
+ADM.US,D,19870901,000000,4.32598,4.53129,4.30407,4.34808,1211306.2425813,0
+ADM.US,D,19870902,000000,4.30407,4.40697,4.26008,4.34808,791917.28887521,0
+ADM.US,D,19870903,000000,4.45059,4.47278,4.22328,4.28199,742616.94225333,0
+ADM.US,D,19870904,000000,4.23787,4.30407,4.13537,4.17927,1335482.0164386,0
+ADM.US,D,19870908,000000,4.15728,4.17927,3.95226,4.05466,1863293.4187447,0
+ADM.US,D,19870909,000000,4.09906,4.34808,4.07707,4.26008,1151362.1134007,0
+ADM.US,D,19870910,000000,4.34808,4.40697,4.22328,4.30407,903825.49770934,0
+ADM.US,D,19870911,000000,4.26008,4.45059,4.26008,4.40697,995476.96961961,0
+ADM.US,D,19870914,000000,4.45059,4.45059,4.34808,4.42868,767986.26266697,0
+ADM.US,D,19870915,000000,4.38449,4.40697,4.32598,4.36978,1348572.6222616,0
+ADM.US,D,19870916,000000,4.34808,4.47278,4.30407,4.32598,1495465.1330685,0
+ADM.US,D,19870917,000000,4.36978,4.36978,4.28199,4.32598,680422.62763503,0
+ADM.US,D,19870918,000000,4.34808,4.34808,4.28199,4.30407,980133.13756793,0
+ADM.US,D,19870921,000000,4.30407,4.32598,4.09906,4.09906,1428566.7145692,0
+ADM.US,D,19870922,000000,4.05466,4.28199,3.96666,4.28199,697194.61792168,0
+ADM.US,D,19870923,000000,4.28199,4.32598,4.15728,4.15728,1361873.0426726,0
+ADM.US,D,19870924,000000,4.17927,4.23787,4.13537,4.20147,381946.6789017,0
+ADM.US,D,19870925,000000,4.23787,4.26008,4.20147,4.22328,252861.04096333,0
+ADM.US,D,19870928,000000,4.23787,4.42868,4.23787,4.36978,644830.16743586,0
+ADM.US,D,19870929,000000,4.40697,4.45059,4.36978,4.38449,1205368.5910977,0
+ADM.US,D,19870930,000000,4.36978,4.49469,4.36978,4.42868,842457.26468188,0
+ADM.US,D,19871001,000000,4.40697,4.51679,4.40697,4.49469,844089.15592268,0
+ADM.US,D,19871002,000000,4.49469,4.57558,4.45059,4.49469,495490.8333648,0
+ADM.US,D,19871005,000000,4.51679,4.55338,4.47278,4.51679,474215.43141177,0
+ADM.US,D,19871006,000000,4.47278,4.49469,4.32598,4.36978,469301.51294258,0
+ADM.US,D,19871007,000000,4.32598,4.34808,4.17927,4.23787,643801.36643623,0
+ADM.US,D,19871008,000000,4.23787,4.26008,4.11327,4.17927,430020.57310038,0
+ADM.US,D,19871009,000000,4.13537,4.20147,4.09906,4.17927,628051.0819699,0
+ADM.US,D,19871012,000000,4.13537,4.15728,4.07707,4.11327,398925.44298532,0
+ADM.US,D,19871013,000000,4.15728,4.23787,4.09906,4.23787,697815.95290964,0
+ADM.US,D,19871014,000000,4.13537,4.26008,4.11327,4.17927,1082626.0434606,0
+ADM.US,D,19871015,000000,4.09906,4.15728,4.01067,4.01067,924893.11226835,0
+ADM.US,D,19871016,000000,4.05466,4.07707,3.80536,3.88606,1558265.5787191,0
+ADM.US,D,19871019,000000,3.11633,4.07707,3.09443,3.11633,4350750.7747957,0
+ADM.US,D,19871020,000000,3.15284,3.42443,3.07203,3.19673,3115720.279803,0
+ADM.US,D,19871021,000000,3.51225,3.68095,3.17473,3.51225,9521251.199697,0
+ADM.US,D,19871022,000000,3.07203,3.34363,3.05013,3.34363,2911545.3456529,0
+ADM.US,D,19871023,000000,3.27763,3.49015,3.26303,3.40953,1102061.7667787,0
+ADM.US,D,19871026,000000,3.17473,3.26303,3.09443,3.11633,1392151.2135703,0
+ADM.US,D,19871027,000000,3.19673,3.32154,3.05013,3.05013,1064828.2929654,0
+ADM.US,D,19871028,000000,3.00622,3.09443,2.92523,3.05013,1608186.2467318,0
+ADM.US,D,19871029,000000,3.02823,3.34363,3.00622,3.32154,1978469.4644487,0
+ADM.US,D,19871030,000000,3.36564,3.38765,3.17473,3.21893,1256107.2319249,0
+ADM.US,D,19871102,000000,3.20414,3.21893,3.05742,3.11633,1924871.4663603,0
+ADM.US,D,19871103,000000,3.07203,3.11633,3.01372,3.05742,2945917.4350111,0
+ADM.US,D,19871104,000000,3.01372,3.05742,2.99132,3.05742,1417312.7465899,0
+ADM.US,D,19871105,000000,3.01372,3.09443,3.01372,3.09443,1309095.0445928,0
+ADM.US,D,19871106,000000,3.13794,3.20414,3.07203,3.07203,2679967.815419,0
+ADM.US,D,19871109,000000,3.03553,3.05742,2.96953,2.99132,1029836.8958134,0
+ADM.US,D,19871110,000000,2.96953,3.03553,2.94762,2.99132,805627.20249202,0
+ADM.US,D,19871111,000000,3.01372,3.05742,2.96953,2.96953,436568.41000446,0
+ADM.US,D,19871112,000000,3.07203,3.21893,3.01372,3.21893,3539193.0159994,0
+ADM.US,D,19871113,000000,3.30703,3.36564,3.26303,3.32884,1737477.6448702,0
+ADM.US,D,19871116,000000,3.40953,3.40953,3.26303,3.30703,903614.66952418,0
+ADM.US,D,19871117,000000,3.30703,3.30703,3.18223,3.21893,498555.95082577,0
+ADM.US,D,19871118,000000,3.26303,3.26303,3.18223,3.24064,672244.92668425,0
+ADM.US,D,19871119,000000,3.26303,3.26303,3.16003,3.16003,405471.25269531,0
+ADM.US,D,19871120,000000,3.13794,3.28483,3.13794,3.24064,786194.51996493,0
+ADM.US,D,19871123,000000,3.24064,3.30703,3.24064,3.24064,442911.50030565,0
+ADM.US,D,19871124,000000,3.32884,3.38765,3.28483,3.32884,1402792.968935,0
+ADM.US,D,19871125,000000,3.35074,3.38765,3.32884,3.38765,816265.91706557,0
+ADM.US,D,19871127,000000,3.38765,3.38765,3.32884,3.32884,518400.15375271,0
+ADM.US,D,19871130,000000,3.30703,3.32884,3.07203,3.11633,793968.80929222,0
+ADM.US,D,19871201,000000,3.13794,3.26303,3.09443,3.21893,1001000.0599122,0
+ADM.US,D,19871202,000000,3.24064,3.32884,3.20414,3.30703,995066.46281681,0
+ADM.US,D,19871203,000000,3.35074,3.36564,3.20414,3.20414,754076.6704325,0
+ADM.US,D,19871204,000000,3.11633,3.18223,3.07203,3.11633,629686.01400183,0
+ADM.US,D,19871207,000000,3.16003,3.35074,3.13794,3.30703,1040277.9589633,0
+ADM.US,D,19871208,000000,3.28483,3.35074,3.24064,3.35074,1433066.0718473,0
+ADM.US,D,19871209,000000,3.32884,3.51225,3.30703,3.45345,1815012.750749,0
+ADM.US,D,19871210,000000,3.35074,3.53404,3.35074,3.40953,1733588.4730125,0
+ADM.US,D,19871211,000000,3.40953,3.47535,3.38765,3.40953,909549.28021666,0
+ADM.US,D,19871214,000000,3.38765,3.53404,3.38765,3.49754,1483597.9388777,0
+ADM.US,D,19871215,000000,3.51225,3.55605,3.49754,3.51225,910983.52003388,0
+ADM.US,D,19871216,000000,3.51225,3.55605,3.49754,3.53404,1350210.5950847,0
+ADM.US,D,19871217,000000,3.53404,3.55605,3.40953,3.40953,644423.71502123,0
+ADM.US,D,19871218,000000,3.45345,3.53404,3.40953,3.51225,1567681.8952576,0
+ADM.US,D,19871221,000000,3.49754,3.63695,3.47535,3.63695,1666900.8826983,0
+ADM.US,D,19871222,000000,3.62235,3.62235,3.51225,3.51225,861474.37242094,0
+ADM.US,D,19871223,000000,3.55605,3.62235,3.53404,3.62235,1276156.1814548,0
+ADM.US,D,19871224,000000,3.63695,3.63695,3.57804,3.57804,336118.91575247,0
+ADM.US,D,19871228,000000,3.53404,3.55605,3.49754,3.51225,644014.22181547,0
+ADM.US,D,19871229,000000,3.51225,3.53404,3.45345,3.49754,333055.82548558,0
+ADM.US,D,19871230,000000,3.47535,3.53404,3.47535,3.51225,794786.78210671,0
+ADM.US,D,19871231,000000,3.51225,3.55605,3.47535,3.55605,395856.27113616,0
+ADM.US,D,19880104,000000,3.60025,3.76895,3.55605,3.74676,1624350.0787921,0
+ADM.US,D,19880105,000000,3.55605,3.60025,3.36564,3.43114,6663706.250159,0
+ADM.US,D,19880106,000000,3.47535,3.51225,3.43114,3.47535,1579137.5690487,0
+ADM.US,D,19880107,000000,3.47535,3.57804,3.43114,3.55605,1875567.0653502,0
+ADM.US,D,19880108,000000,3.57804,3.57804,3.30703,3.35074,1777782.3177268,0
+ADM.US,D,19880111,000000,3.30703,3.36564,3.24064,3.30703,2414017.1822297,0
+ADM.US,D,19880112,000000,3.30703,3.32884,3.21893,3.30703,1102061.7667787,0
+ADM.US,D,19880113,000000,3.26303,3.30703,3.21893,3.26303,962534.05209339,0
+ADM.US,D,19880114,000000,3.28483,3.28483,3.21893,3.28483,718271.35485409,0
+ADM.US,D,19880115,000000,3.32884,3.38765,3.30703,3.30703,1557245.9000929,0
+ADM.US,D,19880118,000000,3.32884,3.43114,3.26303,3.43114,1301728.2212773,0
+ADM.US,D,19880119,000000,3.40953,3.43114,3.36564,3.38765,952104.13851089,0
+ADM.US,D,19880120,000000,3.38765,3.38765,3.13794,3.20414,1380285.0329765,0
+ADM.US,D,19880121,000000,3.26303,3.26303,3.18223,3.20414,606166.50819345,0
+ADM.US,D,19880122,000000,3.24064,3.24064,3.20414,3.20414,424704.25660473,0
+ADM.US,D,19880125,000000,3.20414,3.26303,3.20414,3.26303,959469.94822945,0
+ADM.US,D,19880126,000000,3.26303,3.26303,3.20414,3.21893,639304.03635211,0
+ADM.US,D,19880127,000000,3.21893,3.26303,3.16003,3.16003,1067688.6638235,0
+ADM.US,D,19880128,000000,3.18223,3.30703,3.18223,3.26303,489962.67508696,0
+ADM.US,D,19880129,000000,3.30703,3.30703,3.21893,3.30703,603911.25477059,0
+ADM.US,D,19880201,000000,3.30703,3.39474,3.30703,3.32884,782307.37530128,0
+ADM.US,D,19880202,000000,3.29213,3.37294,3.29213,3.37294,624986.97810596,0
+ADM.US,D,19880203,000000,3.39474,3.49754,3.35074,3.35074,2782260.0290969,0
+ADM.US,D,19880204,000000,3.37294,3.37294,3.29213,3.32884,443118.27410262,0
+ADM.US,D,19880205,000000,3.32884,3.35074,3.29213,3.32884,920597.48799599,0
+ADM.US,D,19880208,000000,3.27004,3.29213,3.22594,3.27004,450279.3372183,0
+ADM.US,D,19880209,000000,3.27004,3.29213,3.22594,3.27004,1131727.7250618,0
+ADM.US,D,19880210,000000,3.27004,3.30703,3.22594,3.30703,853905.84329358,0
+ADM.US,D,19880211,000000,3.30703,3.32884,3.27004,3.29213,766757.78304966,0
+ADM.US,D,19880212,000000,3.30703,3.37294,3.30703,3.35074,1150340.4075803,0
+ADM.US,D,19880216,000000,3.32884,3.43865,3.30703,3.43865,724822.2325493,0
+ADM.US,D,19880217,000000,3.47535,3.49754,3.41654,3.41654,588775.21011292,0
+ADM.US,D,19880218,000000,3.41654,3.45345,3.35074,3.37294,2250352.6811362,0
+ADM.US,D,19880219,000000,3.39474,3.43865,3.37294,3.41654,975420.92491049,0
+ADM.US,D,19880222,000000,3.39474,3.43865,3.35074,3.39474,623555.77907987,0
+ADM.US,D,19880223,000000,3.41654,3.41654,3.30703,3.37294,1775939.5983009,0
+ADM.US,D,19880224,000000,3.39474,3.45345,3.35074,3.41654,1048050.2210965,0
+ADM.US,D,19880225,000000,3.45345,3.47535,3.35074,3.41654,1883134.5808805,0
+ADM.US,D,19880226,000000,3.39474,3.49754,3.39474,3.49754,1768981.2545939,0
+ADM.US,D,19880229,000000,3.49754,3.49754,3.39474,3.47535,1636824.4176124,0
+ADM.US,D,19880301,000000,3.47535,3.47535,3.35074,3.41654,1418746.9864071,0
+ADM.US,D,19880302,000000,3.41654,3.45345,3.35074,3.35074,1762230.6982811,0
+ADM.US,D,19880303,000000,3.35074,3.41654,3.35074,3.39474,1113109.974558,0
+ADM.US,D,19880304,000000,3.39474,3.41654,3.35074,3.39474,578954.46835385,0
+ADM.US,D,19880307,000000,3.39474,3.39474,3.30703,3.30703,1545373.6379169,0
+ADM.US,D,19880308,000000,3.32884,3.43865,3.30703,3.41654,948221.04823543,0
+ADM.US,D,19880309,000000,3.45345,3.47535,3.41654,3.43865,980133.13756793,0
+ADM.US,D,19880310,000000,3.37294,3.39474,3.32884,3.32884,1861449.6857217,0
+ADM.US,D,19880311,000000,3.32884,3.37294,3.24823,3.32884,1799670.9458915,0
+ADM.US,D,19880314,000000,3.35074,3.41654,3.35074,3.39474,663444.87714846,0
+ADM.US,D,19880315,000000,3.41654,3.43865,3.39474,3.41654,604526.50817629,0
+ADM.US,D,19880316,000000,3.41654,3.43865,3.37294,3.41654,592452.54018847,0
+ADM.US,D,19880317,000000,3.43865,3.43865,3.39474,3.43865,742815.60727395,0
+ADM.US,D,19880318,000000,3.45345,3.45345,3.39474,3.43865,2373102.3239527,0
+ADM.US,D,19880321,000000,3.43865,3.58535,3.41654,3.56345,1579955.5418631,0
+ADM.US,D,19880322,000000,3.56345,3.56345,3.45345,3.47535,1651148.5710378,0
+ADM.US,D,19880323,000000,3.47535,3.47535,3.35074,3.37294,1378852.8203534,0
+ADM.US,D,19880324,000000,3.37294,3.56345,3.35074,3.45345,1355123.4999568,0
+ADM.US,D,19880325,000000,3.45345,3.60025,3.45345,3.47535,1582000.9806978,0
+ADM.US,D,19880328,000000,3.39474,3.45345,3.35074,3.43865,548061.04405054,0
+ADM.US,D,19880329,000000,3.43865,3.49754,3.43865,3.45345,710700.79853265,0
+ADM.US,D,19880330,000000,3.47535,3.54155,3.41654,3.41654,779439.90926389,0
+ADM.US,D,19880331,000000,3.39474,3.41654,3.35074,3.35074,651373.94995176,0
+ADM.US,D,19880404,000000,3.37294,3.41654,3.32884,3.35074,879276.17730427,0
+ADM.US,D,19880405,000000,3.41654,3.47535,3.39474,3.45345,1258764.8833743,0
+ADM.US,D,19880406,000000,3.49754,3.58535,3.47535,3.56345,1546606.1719223,0
+ADM.US,D,19880407,000000,3.58535,3.71006,3.56345,3.60025,1338960.6814935,0
+ADM.US,D,19880408,000000,3.79046,3.89356,3.73195,3.79046,4152929.0669172,0
+ADM.US,D,19880411,000000,3.81275,3.81275,3.73195,3.76895,1122926.661929,0
+ADM.US,D,19880412,000000,3.76895,3.83505,3.74676,3.79046,1305617.393135,0
+ADM.US,D,19880413,000000,3.81275,3.85696,3.68845,3.76895,1429792.1533953,0
+ADM.US,D,19880414,000000,3.68845,3.71006,3.47535,3.51954,1176523.6464203,0
+ADM.US,D,19880415,000000,3.49754,3.66605,3.43865,3.64434,1214988.6406421,0
+ADM.US,D,19880418,000000,3.60025,3.81275,3.58535,3.81275,1438796.9495341,0
+ADM.US,D,19880419,000000,3.83505,3.87866,3.76895,3.79046,2270807.0694836,0
+ADM.US,D,19880420,000000,3.79046,3.89356,3.68845,3.68845,3372055.9314332,0
+ADM.US,D,19880421,000000,3.73195,3.81275,3.64434,3.71006,2209440.8636502,0
+ADM.US,D,19880422,000000,3.73195,3.76895,3.68845,3.74676,969696.12880613,0
+ADM.US,D,19880425,000000,3.74676,3.74676,3.68845,3.73195,769005.94129321,0
+ADM.US,D,19880426,000000,3.73195,3.76895,3.73195,3.74676,832221.96173183,0
+ADM.US,D,19880427,000000,3.74676,3.79046,3.71006,3.76895,888889.13166932,0
+ADM.US,D,19880428,000000,3.76895,3.83505,3.74676,3.81275,1166503.2260435,0
+ADM.US,D,19880429,000000,3.79046,3.81275,3.73195,3.76895,775760.55199425,0
+ADM.US,D,19880502,000000,3.75396,3.79836,3.68845,3.77596,497939.68382304,0
+ADM.US,D,19880503,000000,3.77596,3.79836,3.75396,3.77596,1050303.4473253,0
+ADM.US,D,19880504,000000,3.77596,3.83505,3.75396,3.83505,1040480.6783721,0
+ADM.US,D,19880505,000000,3.81995,3.87866,3.79836,3.85696,1619641.920523,0
+ADM.US,D,19880506,000000,3.83505,3.85696,3.79836,3.81995,862496.07824126,0
+ADM.US,D,19880509,000000,3.77596,3.79836,3.71006,3.73195,924075.13945386,0
+ADM.US,D,19880510,000000,3.71006,3.75396,3.68845,3.73195,642576.9412071,0
+ADM.US,D,19880511,000000,3.67336,3.68845,3.58535,3.58535,603504.80235596,0
+ADM.US,D,19880512,000000,3.58535,3.65115,3.56345,3.62915,528420.57412944,0
+ADM.US,D,19880513,000000,3.62915,3.71006,3.62915,3.71006,944535.60938354,0
+ADM.US,D,19880516,000000,3.68845,3.73195,3.67336,3.73195,659760.4518936,0
+ADM.US,D,19880517,000000,3.73195,3.75396,3.62915,3.62915,1191458.9988632,0
+ADM.US,D,19880518,000000,3.65115,3.65115,3.58535,3.60745,1189209.8270227,0
+ADM.US,D,19880519,000000,3.62915,3.65115,3.58535,3.65115,1666900.8826983,0
+ADM.US,D,19880520,000000,3.65115,3.65115,3.52674,3.58535,1567268.3476637,0
+ADM.US,D,19880523,000000,3.56345,3.58535,3.52674,3.56345,550107.49648234,0
+ADM.US,D,19880524,000000,3.56345,3.58535,3.52674,3.56345,664061.14415119,0
+ADM.US,D,19880525,000000,3.58535,3.60745,3.58535,3.58535,467665.56731359,0
+ADM.US,D,19880526,000000,3.56345,3.60745,3.54155,3.54155,906489.2307409,0
+ADM.US,D,19880527,000000,3.54155,3.56345,3.52674,3.54155,631124.30820724,0
+ADM.US,D,19880531,000000,3.56345,3.62915,3.54155,3.62915,933079.93559253,0
+ADM.US,D,19880601,000000,3.62915,3.67336,3.58535,3.67336,842457.26468188,0
+ADM.US,D,19880602,000000,3.62915,3.67336,3.62915,3.65115,504285.81491536,0
+ADM.US,D,19880603,000000,3.67336,3.71006,3.62915,3.67336,743227.1276738,0
+ADM.US,D,19880606,000000,3.68845,3.75396,3.68845,3.73195,595934.24603451,0
+ADM.US,D,19880607,000000,3.75396,3.75396,3.60745,3.62915,969080.87540043,0
+ADM.US,D,19880608,000000,3.65115,3.68845,3.62915,3.67336,1006525.177399,0
+ADM.US,D,19880609,000000,3.67336,3.68845,3.52674,3.56345,2270807.0694836,0
+ADM.US,D,19880610,000000,3.56345,3.58535,3.48304,3.52674,1790261.7245322,0
+ADM.US,D,19880613,000000,3.50495,3.52674,3.46084,3.50495,1762438.4856752,0
+ADM.US,D,19880614,000000,3.48304,3.50495,3.43865,3.46084,2437542.7696204,0
+ADM.US,D,19880615,000000,3.46084,3.46084,3.35813,3.35813,4407825.4107448,0
+ADM.US,D,19880616,000000,3.31394,3.31394,3.24823,3.29213,3793890.6948063,0
+ADM.US,D,19880617,000000,3.29213,3.31394,3.24823,3.27004,1491166.468005,0
+ADM.US,D,19880620,000000,3.24823,3.29213,3.24823,3.27004,1535152.5253254,0
+ADM.US,D,19880621,000000,3.29213,3.31394,3.24823,3.27004,1918729.0682737,0
+ADM.US,D,19880622,000000,3.31394,3.31394,3.27004,3.31394,1444933.2660382,0
+ADM.US,D,19880623,000000,3.31394,3.37294,3.18934,3.35813,2211076.8092792,0
+ADM.US,D,19880624,000000,3.37294,3.37294,3.27004,3.27004,1593453.6136977,0
+ADM.US,D,19880627,000000,3.27004,3.27004,3.22594,3.27004,1001000.0599122,0
+ADM.US,D,19880628,000000,3.22594,3.35813,3.22594,3.35813,2576655.9231148,0
+ADM.US,D,19880629,000000,3.35813,3.43865,3.33595,3.43865,2113489.7130794,0
+ADM.US,D,19880630,000000,3.41654,3.46084,3.35813,3.39474,1059508.9356787,0
+ADM.US,D,19880701,000000,3.35813,3.50495,3.35813,3.46084,979927.377368,0
+ADM.US,D,19880705,000000,3.41654,3.48304,3.39474,3.48304,928787.3521113,0
+ADM.US,D,19880706,000000,3.48304,3.48304,3.37294,3.39474,1247929.5309743,0
+ADM.US,D,19880707,000000,3.37294,3.39474,3.33595,3.33595,754888.56166472,0
+ADM.US,D,19880708,000000,3.33595,3.37294,3.33595,3.35813,596341.71204619,0
+ADM.US,D,19880711,000000,3.35813,3.39474,3.35813,3.35813,332233.79828292,0
+ADM.US,D,19880712,000000,3.37294,3.39474,3.35813,3.35813,569955.75379744,0
+ADM.US,D,19880713,000000,3.35813,3.37294,3.31394,3.33595,796422.72773567,0
+ADM.US,D,19880714,000000,3.31394,3.33595,3.27004,3.29213,1712925.283674,0
+ADM.US,D,19880715,000000,3.29213,3.33595,3.29213,3.31394,984016.22784339,0
+ADM.US,D,19880718,000000,3.29213,3.33595,3.27004,3.31394,1790665.1361557,0
+ADM.US,D,19880719,000000,3.31394,3.35813,3.29213,3.33595,1773892.1322721,0
+ADM.US,D,19880720,000000,3.31394,3.35813,3.31394,3.31394,678579.90820908,0
+ADM.US,D,19880721,000000,3.31394,3.33595,3.29213,3.29213,724203.93835247,0
+ADM.US,D,19880722,000000,3.29213,3.29213,3.22594,3.24823,703133.28300233,0
+ADM.US,D,19880725,000000,3.29213,3.31394,3.27004,3.31394,896868.16759949,0
+ADM.US,D,19880726,000000,3.31394,3.41654,3.31394,3.37294,809719.09375854,0
+ADM.US,D,19880727,000000,3.39474,3.41654,3.35813,3.35813,552975.97611678,0
+ADM.US,D,19880728,000000,3.37294,3.37294,3.29213,3.31394,1598780.0661639,0
+ADM.US,D,19880729,000000,3.33595,3.43865,3.29213,3.43865,1444114.2796267,0
+ADM.US,D,19880801,000000,3.46084,3.50495,3.43865,3.46084,382153.45269867,0
+ADM.US,D,19880802,000000,3.43865,3.54895,3.40224,3.54895,478507.00129596,0
+ADM.US,D,19880803,000000,3.40224,3.48304,3.40224,3.43865,429816.84009454,0
+ADM.US,D,19880804,000000,3.46084,3.46084,3.40224,3.41654,549700.03047065,0
+ADM.US,D,19880805,000000,3.35813,3.40224,3.35813,3.37994,262065.51571967,0
+ADM.US,D,19880808,000000,3.35813,3.41654,3.35813,3.40224,911801.49284837,0
+ADM.US,D,19880809,000000,3.41654,3.41654,3.33595,3.37994,677971.7499827,0
+ADM.US,D,19880810,000000,3.33595,3.35813,3.31394,3.33595,307684.47787785,0
+ADM.US,D,19880811,000000,3.31394,3.33595,3.29213,3.33595,530876.519767,0
+ADM.US,D,19880812,000000,3.33595,3.33595,3.29213,3.29213,432685.31972899,0
+ADM.US,D,19880815,000000,3.29213,3.31394,3.20414,3.20414,837334.54522162,0
+ADM.US,D,19880816,000000,3.03553,3.14563,3.01372,3.10154,872936.1277942,0
+ADM.US,D,19880817,000000,3.07943,3.12333,3.03553,3.05742,1424886.3437025,0
+ADM.US,D,19880818,000000,3.05742,3.07943,3.03553,3.05742,585503.31885497,0
+ADM.US,D,19880819,000000,3.05742,3.12333,3.05742,3.10154,707838.40048046,0
+ADM.US,D,19880822,000000,3.07943,3.10154,3.01372,3.05742,706818.72185423,0
+ADM.US,D,19880823,000000,3.05742,3.12333,3.03553,3.12333,642374.22179831,0
+ADM.US,D,19880824,000000,3.12333,3.18934,3.10154,3.18934,1798850.9458829,0
+ADM.US,D,19880825,000000,3.12333,3.16763,3.10154,3.14563,751211.23158918,0
+ADM.US,D,19880826,000000,3.12333,3.14563,3.10154,3.14563,776168.01800593,0
+ADM.US,D,19880829,000000,3.14563,3.20414,3.14563,3.18934,901166.83266299,0
+ADM.US,D,19880830,000000,3.18934,3.20414,3.14563,3.14563,947810.54143262,0
+ADM.US,D,19880831,000000,3.16763,3.18934,3.12333,3.14563,580180.92077707,0
+ADM.US,D,19880901,000000,3.12333,3.12333,3.03553,3.10154,1052140.085169,0
+ADM.US,D,19880902,000000,3.10154,3.14563,3.10154,3.14563,1186141.6687705,0
+ADM.US,D,19880906,000000,3.14563,3.16763,3.12333,3.14563,673060.87230464,0
+ADM.US,D,19880907,000000,3.14563,3.16763,3.14563,3.16763,883775.53458246,0
+ADM.US,D,19880908,000000,3.14563,3.20414,3.14563,3.18934,610666.8790687,0
+ADM.US,D,19880909,000000,3.16763,3.24823,3.16763,3.24823,2731727.1484696,0
+ADM.US,D,19880912,000000,3.22594,3.22594,3.20414,3.20414,329164.62643375,0
+ADM.US,D,19880913,000000,3.18934,3.24823,3.18934,3.20414,828337.85785931,0
+ADM.US,D,19880914,000000,3.20414,3.24823,3.20414,3.24823,959262.16083545,0
+ADM.US,D,19880915,000000,3.24823,3.24823,3.20414,3.24823,2352642.86762,0
+ADM.US,D,19880916,000000,3.22594,3.33595,3.22594,3.31394,3575612.5713864,0
+ADM.US,D,19880919,000000,3.31394,3.31394,3.24823,3.27004,940653.53270512,0
+ADM.US,D,19880920,000000,3.29213,3.33595,3.29213,3.31394,1489734.2553819,0
+ADM.US,D,19880921,000000,3.33595,3.33595,3.29213,3.31394,1231553.8571318,0
+ADM.US,D,19880922,000000,3.31394,3.31394,3.24823,3.29213,859839.44038901,0
+ADM.US,D,19880923,000000,3.27004,3.43865,3.24823,3.43865,3864065.0589519,0
+ADM.US,D,19880926,000000,3.43865,3.43865,3.37994,3.41654,1428971.1397897,0
+ADM.US,D,19880927,000000,3.40224,3.41654,3.33595,3.35813,666515.06259466,0
+ADM.US,D,19880928,000000,3.33595,3.33595,3.27004,3.33595,964379.81231047,0
+ADM.US,D,19880929,000000,3.31394,3.35813,3.29213,3.35813,1127226.3405895,0
+ADM.US,D,19880930,000000,3.31394,3.37994,3.29213,3.31394,787219.26657639,0
+ADM.US,D,19881003,000000,3.29213,3.33595,3.27004,3.33595,667121.19362695,0
+ADM.US,D,19881004,000000,3.35813,3.43865,3.33595,3.40224,2395401.4589202,0
+ADM.US,D,19881005,000000,3.40224,3.41654,3.35813,3.41654,721546.28690318,0
+ADM.US,D,19881006,000000,3.41654,3.41654,3.35813,3.40224,2829305.1222959,0
+ADM.US,D,19881007,000000,3.41654,3.52674,3.40224,3.48304,3498686.6373309,0
+ADM.US,D,19881010,000000,3.48304,3.50495,3.43865,3.50495,1692676.6555265,0
+ADM.US,D,19881011,000000,3.48304,3.50495,3.46084,3.48304,1773488.7206485,0
+ADM.US,D,19881012,000000,3.43865,3.48304,3.40224,3.41654,1033935.8822591,0
+ADM.US,D,19881013,000000,3.37994,3.43865,3.37994,3.41654,1005905.869605,0
+ADM.US,D,19881014,000000,3.46084,3.59285,3.46084,3.59285,1805602.5157928,0
+ADM.US,D,19881017,000000,3.57114,3.57114,3.48304,3.54895,1838747.1391307,0
+ADM.US,D,19881018,000000,3.57114,3.65115,3.57114,3.62915,2045780.4169448,0
+ADM.US,D,19881019,000000,3.62915,3.67336,3.59285,3.62915,3241330.2934777,0
+ADM.US,D,19881020,000000,3.61465,3.73956,3.61465,3.73956,2809872.4397689,0
+ADM.US,D,19881021,000000,3.69517,3.73956,3.67336,3.73956,1567886.6418605,0
+ADM.US,D,19881024,000000,3.71755,3.73956,3.69517,3.69517,948832.24725295,0
+ADM.US,D,19881025,000000,3.65115,3.69517,3.61465,3.65115,1154020.778447,0
+ADM.US,D,19881026,000000,3.65115,3.69517,3.62915,3.69517,1357779.1242121,0
+ADM.US,D,19881027,000000,3.67336,3.67336,3.57114,3.62915,1298250.5698194,0
+ADM.US,D,19881028,000000,3.62915,3.67336,3.61465,3.67336,762871.65198308,0
+ADM.US,D,19881031,000000,3.65895,3.65895,3.57114,3.61465,746091.55292007,0
+ADM.US,D,19881101,000000,3.57114,3.59285,3.54895,3.57114,731157.21407414,0
+ADM.US,D,19881102,000000,3.57114,3.57114,3.46804,3.51225,520854.07219618,0
+ADM.US,D,19881103,000000,3.51225,3.54895,3.49015,3.52674,983609.77542877,0
+ADM.US,D,19881104,000000,3.49015,3.54895,3.44624,3.51225,898713.92781657,0
+ADM.US,D,19881107,000000,3.49015,3.49015,3.42443,3.44624,541519.28872874,0
+ADM.US,D,19881108,000000,3.46804,3.51225,3.44624,3.51225,1204351.9532627,0
+ADM.US,D,19881109,000000,3.46804,3.51225,3.44624,3.46804,659351.97228488,0
+ADM.US,D,19881110,000000,3.44624,3.49015,3.44624,3.49015,623145.27227706,0
+ADM.US,D,19881111,000000,3.46804,3.46804,3.37994,3.37994,666104.55579184,0
+ADM.US,D,19881114,000000,3.40224,3.42443,3.33595,3.42443,1201276.6998312,0
+ADM.US,D,19881115,000000,3.40224,3.44624,3.37994,3.42443,685946.7315247,0
+ADM.US,D,19881116,000000,3.42443,3.42443,3.31394,3.35813,1128242.9784247,0
+ADM.US,D,19881117,000000,3.37994,3.40224,3.33595,3.35813,396881.01774762,0
+ADM.US,D,19881118,000000,3.35813,3.40224,3.35813,3.37994,326506.97498446,0
+ADM.US,D,19881121,000000,3.37994,3.42443,3.33595,3.42443,480962.94693351,0
+ADM.US,D,19881122,000000,3.42443,3.44624,3.35813,3.37994,764298.79662099,0
+ADM.US,D,19881123,000000,3.37994,3.37994,3.33595,3.35813,488735.2090667,0
+ADM.US,D,19881125,000000,3.31394,3.33595,3.27763,3.31394,311164.15652981,0
+ADM.US,D,19881128,000000,3.27763,3.33595,3.27763,3.33595,815248.26563342,0
+ADM.US,D,19881129,000000,3.33595,3.40224,3.31394,3.40224,1019817.4890336,0
+ADM.US,D,19881130,000000,3.42443,3.46804,3.40224,3.40224,390337.23523173,0
+ADM.US,D,19881201,000000,3.40224,3.46804,3.37994,3.42443,332436.51769171,0
+ADM.US,D,19881202,000000,3.42443,3.46804,3.37994,3.44624,324666.2827526,0
+ADM.US,D,19881205,000000,3.49015,3.52674,3.46804,3.49015,563608.60910808,0
+ADM.US,D,19881206,000000,3.49015,3.54895,3.46804,3.54895,746297.31311999,0
+ADM.US,D,19881207,000000,3.54895,3.61465,3.52674,3.61465,1903389.2906102,0
+ADM.US,D,19881208,000000,3.57114,3.59285,3.51225,3.52674,430840.57310896,0
+ADM.US,D,19881209,000000,3.51225,3.54895,3.51225,3.51225,371510.68373693,0
+ADM.US,D,19881212,000000,3.51225,3.61465,3.49015,3.52674,595326.08780813,0
+ADM.US,D,19881213,000000,3.54895,3.54895,3.44624,3.52674,754888.56166472,0
+ADM.US,D,19881214,000000,3.49015,3.49015,3.40224,3.44624,1202097.7134368,0
+ADM.US,D,19881215,000000,3.42443,3.44624,3.40224,3.42443,580180.92077707,0
+ADM.US,D,19881216,000000,3.42443,3.44624,3.40224,3.42443,1535152.5253254,0
+ADM.US,D,19881219,000000,3.40224,3.49015,3.40224,3.49015,562176.39648494,0
+ADM.US,D,19881220,000000,3.51225,3.52674,3.44624,3.46804,493234.56634491,0
+ADM.US,D,19881221,000000,3.49015,3.51225,3.46804,3.51225,660989.94510795,0
+ADM.US,D,19881222,000000,3.49015,3.54895,3.49015,3.52674,833040.94814335,0
+ADM.US,D,19881223,000000,3.54895,3.61465,3.54895,3.61465,512672.31685721,0
+ADM.US,D,19881227,000000,3.61465,3.65895,3.57114,3.59285,887253.18604035,0
+ADM.US,D,19881228,000000,3.59285,3.59285,3.52674,3.54895,248969.84191152,0
+ADM.US,D,19881229,000000,3.54895,3.61465,3.52674,3.61465,910162.50642826,0
+ADM.US,D,19881230,000000,3.61465,3.63695,3.54895,3.54895,524331.72365406,0
+ADM.US,D,19890103,000000,3.59285,3.59285,3.49015,3.51225,515331.9955006,0
+ADM.US,D,19890104,000000,3.52674,3.59285,3.51225,3.59285,493847.79255651,0
+ADM.US,D,19890105,000000,3.61465,3.68095,3.59285,3.68095,863928.2908644,0
+ADM.US,D,19890106,000000,3.70295,3.72466,3.59285,3.61465,529239.56054097,0
+ADM.US,D,19890109,000000,3.57114,3.61465,3.54895,3.57114,2474160.990028,0
+ADM.US,D,19890110,000000,3.57114,3.57114,3.52674,3.54895,824238.87141347,0
+ADM.US,D,19890111,000000,3.52674,3.57114,3.52674,3.57114,396674.24395066,0
+ADM.US,D,19890112,000000,3.57114,3.59285,3.52674,3.57114,791917.28887521,0
+ADM.US,D,19890113,000000,3.59285,3.61465,3.54895,3.57114,936148.09384465,0
+ADM.US,D,19890116,000000,3.57114,3.57114,3.51225,3.54895,424093.05758722,0
+ADM.US,D,19890117,000000,3.54895,3.72466,3.52674,3.70295,2907870.0427715,0
+ADM.US,D,19890118,000000,3.74676,3.82736,3.74676,3.80536,2687133.94652,0
+ADM.US,D,19890119,000000,3.82736,3.87165,3.78355,3.84966,1068511.7046232,0
+ADM.US,D,19890120,000000,3.89356,3.89356,3.84966,3.89356,1070963.5958726,0
+ADM.US,D,19890123,000000,3.91536,3.95957,3.82736,3.82736,939829.47830836,0
+ADM.US,D,19890124,000000,3.82736,3.93746,3.80536,3.93746,1362695.0698754,0
+ADM.US,D,19890125,000000,3.91536,3.91536,3.87165,3.91536,1855725.9032144,0
+ADM.US,D,19890126,000000,3.91536,4.01796,3.89356,4.01796,2465570.7550804,0
+ADM.US,D,19890127,000000,4.06217,4.08407,3.97387,3.99626,2109400.862604,0
+ADM.US,D,19890130,000000,4.02527,4.02527,3.87165,3.93746,1346739.0252091,0
+ADM.US,D,19890131,000000,3.95957,4.00326,3.91536,4.00326,692290.83542293,0
+ADM.US,D,19890201,000000,4.04718,4.09097,4.00326,4.09097,1326277.5416824,0
+ADM.US,D,19890202,000000,4.09097,4.10588,4.04718,4.09097,2381486.7987005,0
+ADM.US,D,19890203,000000,4.09097,4.12827,4.02527,4.02527,1738701.0565023,0
+ADM.US,D,19890206,000000,4.02527,4.04718,3.98166,4.00326,803169.22966038,0
+ADM.US,D,19890207,000000,3.95957,4.04718,3.95957,4.02527,1072806.3152985,0
+ADM.US,D,19890208,000000,4.02527,4.02527,4.00326,4.02527,593886.78000569,0
+ADM.US,D,19890209,000000,4.00326,4.00326,3.93746,3.95957,703750.56360211,0
+ADM.US,D,19890210,000000,3.91536,3.91536,3.83505,3.89356,819741.54132937,0
+ADM.US,D,19890213,000000,3.85696,3.89356,3.83505,3.89356,775144.28499152,0
+ADM.US,D,19890214,000000,3.89356,3.89356,3.83505,3.87165,597782.03344568,0
+ADM.US,D,19890215,000000,3.87165,3.89356,3.85696,3.87165,819539.83551761,0
+ADM.US,D,19890216,000000,3.89356,3.95957,3.87165,3.93746,619870.34022798,0
+ADM.US,D,19890217,000000,3.95957,4.02527,3.93746,3.98166,1107375.0424833,0
+ADM.US,D,19890221,000000,4.00326,4.00326,3.93746,3.95957,681447.37424649,0
+ADM.US,D,19890222,000000,3.95957,3.95957,3.85696,3.89356,1053162.8045863,0
+ADM.US,D,19890223,000000,3.85696,3.85696,3.79046,3.85696,1400740.434921,0
+ADM.US,D,19890224,000000,3.81275,3.83505,3.76895,3.81275,828544.63165629,0
+ADM.US,D,19890227,000000,3.76895,3.81275,3.76895,3.81275,429816.84009454,0
+ADM.US,D,19890228,000000,3.81275,3.89356,3.81275,3.87165,596544.43145498,0
+ADM.US,D,19890301,000000,3.89356,3.91536,3.87165,3.87165,587341.98389275,0
+ADM.US,D,19890302,000000,3.87165,3.89356,3.83505,3.83505,621917.80625682,0
+ADM.US,D,19890303,000000,3.85696,3.85696,3.79046,3.85696,440050.11585051,0
+ADM.US,D,19890306,000000,3.81275,3.89356,3.81275,3.89356,483621.61197985,0
+ADM.US,D,19890307,000000,3.87165,4.00326,3.87165,3.95957,897279.68799934,0
+ADM.US,D,19890308,000000,3.95957,4.02527,3.95957,4.00326,576908.01592207,0
+ADM.US,D,19890309,000000,3.95957,4.02527,3.95957,4.00326,390337.23523173,0
+ADM.US,D,19890310,000000,4.00326,4.02527,3.98166,4.02527,697609.17911267,0
+ADM.US,D,19890313,000000,4.00326,4.06927,4.00326,4.00326,543769.47416636,0
+ADM.US,D,19890314,000000,4.02527,4.02527,3.95957,3.98166,674288.33832489,0
+ADM.US,D,19890315,000000,3.98166,3.98166,3.93746,3.95957,695156.27426625,0
+ADM.US,D,19890316,000000,4.00326,4.02527,3.95957,4.00326,843065.42290826,0
+ADM.US,D,19890317,000000,3.98166,3.98166,3.87165,3.89356,1263266.2678466,0
+ADM.US,D,19890320,000000,3.87165,3.89356,3.81275,3.85696,959673.6812353,0
+ADM.US,D,19890321,000000,3.81275,3.93746,3.79046,3.91536,1181028.0716837,0
+ADM.US,D,19890322,000000,3.91536,3.93746,3.87165,3.93746,412632.315811,0
+ADM.US,D,19890323,000000,3.95957,4.00326,3.89356,4.00326,738931.50340143,0
+ADM.US,D,19890327,000000,3.98166,4.00326,3.95957,4.00326,506530.93236777,0
+ADM.US,D,19890328,000000,4.02527,4.06927,3.98166,3.98166,1005905.869605,0
+ADM.US,D,19890329,000000,4.02527,4.02527,3.98166,4.02527,790081.66462858,0
+ADM.US,D,19890330,000000,4.04718,4.04718,3.98166,4.00326,775352.07238554,0
+ADM.US,D,19890331,000000,4.04718,4.04718,4.02527,4.04718,797852.91316472,0
+ADM.US,D,19890403,000000,4.06927,4.10588,4.02527,4.06927,800924.11220798,0
+ADM.US,D,19890404,000000,4.06927,4.19408,3.98166,4.19408,2019184.6441081,0
+ADM.US,D,19890405,000000,4.19408,4.23787,4.14997,4.21598,1236467.775601,0
+ADM.US,D,19890406,000000,4.21598,4.21598,4.14997,4.14997,1201686.193037,0
+ADM.US,D,19890407,000000,4.12827,4.17197,4.12827,4.17197,627847.34896406,0
+ADM.US,D,19890410,000000,4.14997,4.17197,4.12827,4.12827,432271.77213505,0
+ADM.US,D,19890411,000000,4.14997,4.17197,4.12827,4.17197,1462934.7495392,0
+ADM.US,D,19890412,000000,4.19408,4.23787,4.17197,4.19408,1889888.1779846,0
+ADM.US,D,19890413,000000,4.19408,4.21598,4.17197,4.17197,881116.86953612,0
+ADM.US,D,19890414,000000,4.26008,4.36278,4.23787,4.36278,2079740.9859032,0
+ADM.US,D,19890417,000000,4.34048,4.47278,4.31868,4.38449,2098559.4286218,0
+ADM.US,D,19890418,000000,4.40697,4.53129,4.40697,4.51679,2289425.8335844,0
+ADM.US,D,19890419,000000,4.49469,4.55338,4.47278,4.53129,1920987.3624878,0
+ADM.US,D,19890420,000000,4.53129,4.55338,4.42868,4.45059,1874544.3459328,0
+ADM.US,D,19890421,000000,4.47278,4.51679,4.45059,4.51679,773102.90054495,0
+ADM.US,D,19890424,000000,4.51679,4.55338,4.49469,4.53129,779238.20345214,0
+ADM.US,D,19890425,000000,4.51679,4.59729,4.51679,4.55338,1102674.9929903,0
+ADM.US,D,19890426,000000,4.57558,4.57558,4.49469,4.51679,813193.70442529,0
+ADM.US,D,19890427,000000,4.49469,4.53129,4.45059,4.51679,1398698.0368773,0
+ADM.US,D,19890428,000000,4.55338,4.57558,4.53129,4.55338,593886.78000569,0
+ADM.US,D,19890501,000000,4.53898,4.5825,4.51679,4.56069,515947.24890629,0
+ADM.US,D,19890502,000000,4.56069,4.56069,4.51679,4.53898,562996.39649351,0
+ADM.US,D,19890503,000000,4.53898,4.5825,4.51679,4.5825,815445.917057,0
+ADM.US,D,19890504,000000,4.5825,4.6851,4.56069,4.6851,1369850.0514087,0
+ADM.US,D,19890505,000000,4.6851,4.77349,4.62669,4.6851,1037003.0269142,0
+ADM.US,D,19890508,000000,4.67089,4.6851,4.60449,4.64839,779439.90926389,0
+ADM.US,D,19890509,000000,4.64839,4.7293,4.64839,4.67089,940031.18412012,0
+ADM.US,D,19890510,000000,4.67089,4.6851,4.56069,4.5825,975834.47250443,0
+ADM.US,D,19890511,000000,4.60449,4.64839,4.5825,4.62669,390952.48863742,0
+ADM.US,D,19890512,000000,4.6851,4.7293,4.64839,4.67089,1066666.9580032,0
+ADM.US,D,19890515,000000,4.6851,4.70759,4.62669,4.64839,925714.12587396,0
+ADM.US,D,19890516,000000,4.6851,4.70759,4.62669,4.64839,1085689.1337275,0
+ADM.US,D,19890517,000000,4.6851,4.70759,4.64839,4.70759,840816.25106769,0
+ADM.US,D,19890518,000000,4.70759,4.77349,4.6851,4.7515,532717.21199886,0
+ADM.US,D,19890519,000000,4.77349,4.883,4.7515,4.8613,1153407.5522354,0
+ADM.US,D,19890522,000000,4.8613,4.883,4.77349,4.795,1164661.5202147,0
+ADM.US,D,19890523,000000,4.795,4.795,4.67089,4.6851,2093442.7907437,0
+ADM.US,D,19890524,000000,4.6851,4.6851,4.67089,4.6851,1326478.2338971,0
+ADM.US,D,19890525,000000,4.67089,4.70759,4.64839,4.6851,993840.0103936,0
+ADM.US,D,19890526,000000,4.70759,4.77349,4.70759,4.7293,588571.47710708,0
+ADM.US,D,19890530,000000,4.77349,4.77349,4.70759,4.70759,511651.62463393,0
+ADM.US,D,19890531,000000,4.7515,4.883,4.7293,4.8613,1130090.7658358,0
+ADM.US,D,19890601,000000,4.883,4.883,4.81721,4.83929,947192.24723579,0
+ADM.US,D,19890602,000000,4.795,4.81721,4.70759,4.77349,1259789.6299858,0
+ADM.US,D,19890605,000000,4.77349,4.77349,4.7293,4.7293,690652.86259988,0
+ADM.US,D,19890606,000000,4.7515,4.77349,4.7515,4.77349,1085081.9890982,0
+ADM.US,D,19890607,000000,4.77349,4.8613,4.7515,4.83929,1341618.3329429,0
+ADM.US,D,19890608,000000,4.8613,4.96381,4.83929,4.94161,1089171.8531706,0
+ADM.US,D,19890609,000000,4.94161,5.00761,4.92001,5.00761,769826.95489883,0
+ADM.US,D,19890612,000000,5.00761,5.00761,4.96381,4.98591,879685.67051004,0
+ADM.US,D,19890613,000000,4.96381,5.0521,4.96381,4.98591,1085898.9483155,0
+ADM.US,D,19890614,000000,5.02991,5.0741,4.98591,5.0741,816468.63647437,0
+ADM.US,D,19890615,000000,5.0521,5.11791,5.02991,5.0521,1179594.8454635,0
+ADM.US,D,19890616,000000,5.09591,5.13251,5.0741,5.13251,1917512.7518209,0
+ADM.US,D,19890619,000000,5.15432,5.19841,4.98591,5.00761,1250581.1008413,0
+ADM.US,D,19890620,000000,5.00761,5.02991,4.92001,4.94161,932670.44238676,0
+ADM.US,D,19890621,000000,4.94161,4.96381,4.92001,4.96381,951695.65890217,0
+ADM.US,D,19890622,000000,4.92001,4.94161,4.8977,4.94161,1167728.6648697,0
+ADM.US,D,19890623,000000,4.98591,5.11791,4.96381,5.0741,1840788.5235773,0
+ADM.US,D,19890626,000000,5.11791,5.13251,4.98591,5.00761,888070.14525779,0
+ADM.US,D,19890627,000000,5.02991,5.0741,5.02991,5.0521,727682.60340741,0
+ADM.US,D,19890628,000000,5.0741,5.13251,5.02991,5.0741,837129.79861875,0
+ADM.US,D,19890629,000000,5.0521,5.0521,4.92001,4.96381,1039050.4929431,0
+ADM.US,D,19890630,000000,4.94161,4.94161,4.83929,4.8613,995680.70262546,0
+ADM.US,D,19890703,000000,4.8613,4.92001,4.81721,4.92001,190050.45934232,0
+ADM.US,D,19890705,000000,4.96381,5.02991,4.92001,5.02991,661606.21211069,0
+ADM.US,D,19890706,000000,5.02991,5.09591,5.02991,5.0741,883368.06857079,0
+ADM.US,D,19890707,000000,5.0741,5.0741,5.00761,5.0521,911598.77343957,0
+ADM.US,D,19890710,000000,5.0521,5.0521,5.00761,5.0521,345532.19149986,0
+ADM.US,D,19890711,000000,5.09591,5.24271,5.09591,5.19841,1529627.4078387,0
+ADM.US,D,19890712,000000,5.19841,5.22032,5.15432,5.19841,789263.69181408,0
+ADM.US,D,19890713,000000,5.17641,5.17641,5.13251,5.17641,748343.76555179,0
+ADM.US,D,19890714,000000,5.17641,5.17641,5.09591,5.11791,1266133.733884,0
+ADM.US,D,19890717,000000,5.11791,5.13251,5.09591,5.11791,599211.20527769,0
+ADM.US,D,19890718,000000,5.11791,5.22032,5.09591,5.22032,2110216.8082244,0
+ADM.US,D,19890719,000000,5.26501,5.43302,5.26501,5.38893,4131855.3707759,0
+ADM.US,D,19890720,000000,5.43302,5.49913,5.38893,5.38893,3012409.4010959,0
+ADM.US,D,19890721,000000,5.43302,5.45513,5.33062,5.45513,1266744.9329016,0
+ADM.US,D,19890724,000000,5.43302,5.47703,5.41121,5.45513,1140726.4396183,0
+ADM.US,D,19890725,000000,5.45513,5.49913,5.41121,5.43302,2461069.370608,0
+ADM.US,D,19890726,000000,5.45513,5.66803,5.43302,5.62394,1636212.2049979,0
+ADM.US,D,19890727,000000,5.64592,5.71184,5.54333,5.56503,2105720.4917374,0
+ADM.US,D,19890728,000000,5.57983,5.62394,5.56503,5.57983,813808.95783097,0
+ADM.US,D,19890731,000000,5.54333,5.63123,5.52123,5.60923,913845.91808606,0
+ADM.US,D,19890801,000000,5.60923,5.60923,5.54333,5.54333,1207826.5639294,0
+ADM.US,D,19890802,000000,5.54333,5.56503,5.44043,5.46263,925915.83168572,0
+ADM.US,D,19890803,000000,5.44043,5.46263,5.37453,5.39652,917530.34334091,0
+ADM.US,D,19890804,000000,5.46263,5.54333,5.46263,5.54333,1461912.0301219,0
+ADM.US,D,19890807,000000,5.54333,5.58723,5.48442,5.54333,871295.11418001,0
+ADM.US,D,19890808,000000,5.56503,5.58723,5.44043,5.49913,1702699.1030973,0
+ADM.US,D,19890809,000000,5.49913,5.63123,5.46263,5.60923,1528602.6612272,0
+ADM.US,D,19890810,000000,5.58723,5.58723,5.49913,5.54333,1059097.4152788,0
+ADM.US,D,19890811,000000,5.56503,5.56503,5.44043,5.46263,734228.41311739,0
+ADM.US,D,19890814,000000,5.44043,5.44043,5.28662,5.30862,1443505.1078032,0
+ADM.US,D,19890815,000000,5.26501,5.26501,5.18371,5.25011,1260811.3358061,0
+ADM.US,D,19890816,000000,5.22801,5.26501,5.20592,5.26501,863726.58505265,0
+ADM.US,D,19890817,000000,5.20592,5.22801,5.02991,5.0741,2148267.2412553,0
+ADM.US,D,19890818,000000,5.02991,5.13982,5.02991,5.13982,2279406.4268047,0
+ADM.US,D,19890821,000000,5.09591,5.16181,5.09591,5.13982,1316666.6145114,0
+ADM.US,D,19890822,000000,4.883,5.02991,4.8613,5.02991,1318300.5329463,0
+ADM.US,D,19890823,000000,5.02991,5.0741,4.97121,5.01531,1008567.5754426,0
+ADM.US,D,19890824,000000,5.02991,5.11791,4.99301,5.11791,1295591.904773,0
+ADM.US,D,19890825,000000,5.26501,5.30862,5.18371,5.30862,2209025.2888622,0
+ADM.US,D,19890828,000000,5.30862,5.44043,5.26501,5.44043,1426315.5155345,0
+ADM.US,D,19890829,000000,5.37453,5.37453,5.26501,5.30862,1201276.6998312,0
+ADM.US,D,19890830,000000,5.30862,5.37453,5.28662,5.37453,1187573.8813937,0
+ADM.US,D,19890831,000000,5.33062,5.35262,5.25011,5.26501,1005905.869605,0
+ADM.US,D,19890901,000000,5.26501,5.33062,5.22801,5.33062,934510.12102158,0
+ADM.US,D,19890905,000000,5.33062,5.54333,5.30862,5.49913,1697181.0807899,0
+ADM.US,D,19890906,000000,5.46263,5.48442,5.37453,5.41812,1361463.5494669,0
+ADM.US,D,19890907,000000,5.41812,5.46263,5.37453,5.46263,1020023.2492335,0
+ADM.US,D,19890908,000000,5.46263,5.46263,5.30862,5.35262,704768.21503427,0
+ADM.US,D,19890911,000000,5.33062,5.35262,5.22801,5.26501,466028.60808758,0
+ADM.US,D,19890912,000000,5.25011,5.28662,5.20592,5.25011,585911.79846369,0
+ADM.US,D,19890913,000000,5.22801,5.26501,5.18371,5.20592,638691.82373755,0
+ADM.US,D,19890914,000000,5.22801,5.22801,5.16181,5.16181,605757.01498768,0
+ADM.US,D,19890915,000000,5.11791,5.13982,5.01531,5.09591,1845700.4148524,0
+ADM.US,D,19890918,000000,5.0521,5.13982,5.02991,5.13982,754280.40343834,0
+ADM.US,D,19890919,000000,5.11791,5.22801,5.0741,5.13982,1191664.7590632,0
+ADM.US,D,19890920,000000,5.13982,5.22801,5.11791,5.22801,603911.25477059,0
+ADM.US,D,19890921,000000,5.22801,5.35262,5.20592,5.28662,1077303.6453827,0
+ADM.US,D,19890922,000000,5.22801,5.28662,5.20592,5.25011,529040.89552036,0
+ADM.US,D,19890925,000000,5.25011,5.30862,5.18371,5.28662,386650.78278279,0
+ADM.US,D,19890926,000000,5.30862,5.37453,5.30862,5.30862,1077303.6453827,0
+ADM.US,D,19890927,000000,5.35262,5.37453,5.30862,5.33062,746091.55292007,0
+ADM.US,D,19890928,000000,5.35262,5.39652,5.30862,5.37453,638486.06353763,0
+ADM.US,D,19890929,000000,5.41812,5.46263,5.35262,5.39652,631942.28102172,0
+ADM.US,D,19891002,000000,5.37453,5.41812,5.35262,5.37453,528625.32073233,0
+ADM.US,D,19891003,000000,5.39652,5.41812,5.35262,5.37453,658329.25286751,0
+ADM.US,D,19891004,000000,5.41812,5.54333,5.39652,5.49913,1404015.36697,0
+ADM.US,D,19891005,000000,5.48442,5.60923,5.46263,5.58723,807669.60053563,0
+ADM.US,D,19891006,000000,5.60923,5.63123,5.56503,5.60923,691675.58201724,0
+ADM.US,D,19891009,000000,5.41812,5.60923,5.41812,5.54333,397697.97696506,0
+ADM.US,D,19891010,000000,5.52123,5.52123,5.41812,5.44043,665084.87716561,0
+ADM.US,D,19891011,000000,5.46263,5.46263,5.41812,5.46263,379698.52065816,0
+ADM.US,D,19891012,000000,5.44043,5.44043,5.37453,5.41812,395447.79152744,0
+ADM.US,D,19891013,000000,5.41812,5.41812,4.83929,4.83929,1531263.3534676,0
+ADM.US,D,19891016,000000,4.9055,5.26501,4.60449,5.22801,2550676.4172807,0
+ADM.US,D,19891017,000000,5.20592,5.22801,4.99301,5.11791,1249967.8746297,0
+ADM.US,D,19891018,000000,5.09591,5.20592,5.09591,5.16181,751618.69760086,0
+ADM.US,D,19891019,000000,5.20592,5.30862,5.18371,5.28662,732593.48108545,0
+ADM.US,D,19891020,000000,5.28662,5.33062,5.22801,5.26501,701704.11117033,0
+ADM.US,D,19891023,000000,5.26501,5.26501,5.13982,5.16181,1061555.3881105,0
+ADM.US,D,19891024,000000,5.13982,5.35262,5.02991,5.30862,2770186.061109,0
+ADM.US,D,19891025,000000,5.20592,5.33062,5.18371,5.30862,1404835.3669785,0
+ADM.US,D,19891026,000000,5.33062,5.33062,5.18371,5.20592,852266.85687347,0
+ADM.US,D,19891027,000000,5.16181,5.18371,5.01531,5.09591,845314.59474885,0
+ADM.US,D,19891030,000000,5.09591,5.16181,5.0741,5.09591,469301.51294258,0
+ADM.US,D,19891031,000000,5.11791,5.13982,5.0741,5.11791,685133.82669543,0
+ADM.US,D,19891101,000000,5.16181,5.18371,5.11791,5.16181,872936.1277942,0
+ADM.US,D,19891102,000000,5.13982,5.18371,5.01531,5.0741,683084.33347252,0
+ADM.US,D,19891103,000000,5.09591,5.11791,4.99301,5.09591,878252.44428985,0
+ADM.US,D,19891106,000000,5.1252,5.20592,5.0592,5.08121,708449.59949798,0
+ADM.US,D,19891107,000000,5.08121,5.1252,5.01531,5.10322,646058.64705315,0
+ADM.US,D,19891108,000000,5.14731,5.20592,5.1252,5.20592,805837.01708012,0
+ADM.US,D,19891109,000000,5.14731,5.18371,5.10322,5.1252,480142.94692493,0
+ADM.US,D,19891110,000000,5.16181,5.31612,5.16181,5.29372,675928.33834206,0
+ADM.US,D,19891113,000000,5.31612,5.41812,5.29372,5.39652,750388.19078947,0
+ADM.US,D,19891114,000000,5.38202,5.41812,5.33753,5.36001,486076.54402035,0
+ADM.US,D,19891115,000000,5.38202,5.39652,5.31612,5.38202,1141948.8376533,0
+ADM.US,D,19891116,000000,5.39652,5.44043,5.39652,5.44043,605549.22759366,0
+ADM.US,D,19891117,000000,5.41812,5.46263,5.39652,5.41812,542537.95375793,0
+ADM.US,D,19891120,000000,5.41812,5.46263,5.39652,5.44043,446794.59058112,0
+ADM.US,D,19891121,000000,5.44043,5.48442,5.39652,5.48442,1106149.6036571,0
+ADM.US,D,19891122,000000,5.52824,5.57234,5.48442,5.55023,890525.07729829,0
+ADM.US,D,19891124,000000,5.55023,5.61633,5.55023,5.59433,405059.73229545,0
+ADM.US,D,19891127,000000,5.63844,5.63844,5.59433,5.61633,669582.20724972,0
+ADM.US,D,19891128,000000,5.61633,5.61633,5.50643,5.57234,450279.3372183,0
+ADM.US,D,19891129,000000,5.52824,5.59433,5.50643,5.50643,502850.5615011,0
+ADM.US,D,19891130,000000,5.48442,5.52824,5.44043,5.48442,597782.03344568,0
+ADM.US,D,19891201,000000,5.50643,5.65293,5.50643,5.63844,1167931.3842785,0
+ADM.US,D,19891204,000000,5.63844,5.78514,5.63844,5.76324,946989.527827,0
+ADM.US,D,19891205,000000,5.82914,6.01994,5.82914,5.92435,1101722.2117691,0
+ADM.US,D,19891206,000000,5.92435,5.99025,5.79214,5.85835,679605.66841758,0
+ADM.US,D,19891207,000000,5.88774,5.88774,5.82914,5.82914,574315.23468359,0
+ADM.US,D,19891208,000000,5.95384,6.01994,5.85835,5.88774,516626.35892575,0
+ADM.US,D,19891211,000000,5.88774,5.92435,5.79214,5.82914,743302.13385506,0
+ADM.US,D,19891212,000000,5.82914,5.82914,5.47703,5.60173,1414583.1297505,0
+ADM.US,D,19891213,000000,5.57234,5.63844,5.50643,5.50643,798670.88597922,0
+ADM.US,D,19891214,000000,5.53592,5.60173,5.47703,5.53592,538720.74729032,0
+ADM.US,D,19891215,000000,5.57234,5.60173,5.41121,5.57234,836998.03100303,0
+ADM.US,D,19891218,000000,5.57234,5.60173,5.38202,5.41121,426206.4074239,0
+ADM.US,D,19891219,000000,5.47703,5.57234,5.41121,5.53592,489486.28447628,0
+ADM.US,D,19891220,000000,5.50643,5.53592,5.41121,5.50643,634191.45286231,0
+ADM.US,D,19891221,000000,5.53592,5.73373,5.50643,5.73373,635011.45287088,0
+ADM.US,D,19891222,000000,5.73373,5.76324,5.66803,5.73373,451981.16665514,0
+ADM.US,D,19891226,000000,5.66803,5.76324,5.66803,5.73373,344918.96528826,0
+ADM.US,D,19891227,000000,5.79214,5.82914,5.73373,5.73373,448299.78219142,0
+ADM.US,D,19891228,000000,5.79214,5.88774,5.73373,5.85835,375602.57500346,0
+ADM.US,D,19891229,000000,5.88774,5.92435,5.85835,5.92435,769352.59148224,0
+ADM.US,D,19900102,000000,5.88774,5.92435,5.79214,5.88774,923464.95403339,0
+ADM.US,D,19900103,000000,5.88774,5.95384,5.82914,5.88774,1024247.9217129,0
+ADM.US,D,19900104,000000,5.88774,5.88774,5.76324,5.85835,713837.88138375,0
+ADM.US,D,19900105,000000,5.85835,5.85835,5.57234,5.60173,1043483.9664134,0
+ADM.US,D,19900108,000000,5.53592,5.73373,5.53592,5.66803,827993.23486435,0
+ADM.US,D,19900109,000000,5.69714,5.79214,5.63844,5.66803,974609.03367827,0
+ADM.US,D,19900110,000000,5.63844,5.69714,5.47703,5.57234,923737.61163821,0
+ADM.US,D,19900111,000000,5.57234,5.69714,5.50643,5.63844,731843.41927291,0
+ADM.US,D,19900112,000000,5.50643,5.63844,5.44043,5.50643,1083172.3722673,0
+ADM.US,D,19900115,000000,5.47703,5.63844,5.44043,5.53592,833447.40055799,0
+ADM.US,D,19900116,000000,5.38202,5.69714,5.34522,5.66803,882544.01417404,0
+ADM.US,D,19900117,000000,5.60173,5.63844,5.44043,5.50643,563272.09488947,0
+ADM.US,D,19900118,000000,5.38202,5.47703,5.38202,5.47703,617412.36739635,0
+ADM.US,D,19900119,000000,5.44043,5.53592,5.41121,5.44043,601597.21271921,0
+ADM.US,D,19900122,000000,5.44043,5.50643,5.18371,5.25011,574042.57707875,0
+ADM.US,D,19900123,000000,5.27932,5.31612,5.02991,5.1252,1505967.0120411,0
+ADM.US,D,19900124,000000,4.70759,4.99301,4.67799,4.96381,2011133.6427877,0
+ADM.US,D,19900125,000000,5.0592,5.08852,4.7366,4.77349,1570064.861908,0
+ADM.US,D,19900126,000000,4.77349,4.8317,4.70759,4.77349,1502281.5731893,0
+ADM.US,D,19900129,000000,4.83929,4.9055,4.7436,4.77349,923737.61163821,0
+ADM.US,D,19900130,000000,4.83929,4.9055,4.7436,4.8758,995476.96961961,0
+ADM.US,D,19900131,000000,4.8758,5.13251,4.8758,5.13251,1022749.8252818,0
+ADM.US,D,19900201,000000,5.06641,5.09591,5.00041,5.06641,761571.20697565,0
+ADM.US,D,19900202,000000,5.02991,5.16181,5.00041,5.09591,544991.87220139,0
+ADM.US,D,19900205,000000,5.16181,5.19132,5.06641,5.09591,537625.04888578,0
+ADM.US,D,19900206,000000,5.06641,5.09591,4.9346,5.02991,608142.00883215,0
+ADM.US,D,19900207,000000,5.00041,5.19132,5.00041,5.13251,904641.44332973,0
+ADM.US,D,19900208,000000,5.13251,5.32293,5.13251,5.22801,1049756.1049214,0
+ADM.US,D,19900209,000000,5.25692,5.25692,5.19132,5.22801,563134.2456915,0
+ADM.US,D,19900212,000000,5.25692,5.25692,5.19132,5.22801,367831.32646731,0
+ADM.US,D,19900213,000000,5.22801,5.25692,5.16181,5.22801,1168138.1580755,0
+ADM.US,D,19900214,000000,5.22801,5.25692,5.19132,5.19132,561634.12206642,0
+ADM.US,D,19900215,000000,5.22801,5.25692,5.13251,5.13251,389515.20802906,0
+ADM.US,D,19900216,000000,5.22801,5.22801,5.06641,5.06641,683562.75127727,0
+ADM.US,D,19900220,000000,5.00041,5.06641,4.9346,5.00041,645233.57905937,0
+ADM.US,D,19900221,000000,4.9055,5.00041,4.8758,4.9346,646739.78426671,0
+ADM.US,D,19900222,000000,5.00041,5.09591,4.9346,4.97121,670337.33704749,0
+ADM.US,D,19900223,000000,4.83929,5.16181,4.8099,5.09591,898779.81162443,0
+ADM.US,D,19900226,000000,5.09591,5.25692,5.09591,5.25692,1019339.0712289,0
+ADM.US,D,19900227,000000,5.25692,5.35262,5.22801,5.25692,1210280.4823728,0
+ADM.US,D,19900228,000000,5.25692,5.41812,5.25692,5.38893,1104719.4182281,0
+ADM.US,D,19900301,000000,5.38893,5.48442,5.35262,5.41812,925915.83168572,0
+ADM.US,D,19900302,000000,5.44812,5.48442,5.35262,5.41812,1092173.1140178,0
+ADM.US,D,19900305,000000,5.38893,5.41812,5.32293,5.32293,376285.7394111,0
+ADM.US,D,19900306,000000,5.35262,5.38893,5.28662,5.35262,451571.67344937,0
+ADM.US,D,19900307,000000,5.35262,5.35262,5.28662,5.28662,706882.57846799,0
+ADM.US,D,19900308,000000,5.32293,5.35262,5.28662,5.32293,890730.83749822,0
+ADM.US,D,19900309,000000,5.25692,5.28662,5.16181,5.16181,1245470.5445456,0
+ADM.US,D,19900312,000000,5.13251,5.22801,5.13251,5.19132,1001748.0945307,0
+ADM.US,D,19900313,000000,5.16181,5.25692,5.16181,5.19132,1130495.1910564,0
+ADM.US,D,19900314,000000,5.22801,5.28662,5.19132,5.25692,1417453.636579,0
+ADM.US,D,19900315,000000,5.25692,5.38893,5.22801,5.35262,934921.64142143,0
+ADM.US,D,19900316,000000,5.41812,5.44812,5.35262,5.41812,1062985.5735394,0
+ADM.US,D,19900319,000000,5.35262,5.57983,5.32293,5.51403,757755.01410509,0
+ADM.US,D,19900320,000000,5.51403,5.83644,5.51403,5.70453,1653123.0580795,0
+ADM.US,D,19900321,000000,5.70453,5.74134,5.64592,5.64592,929056.968925,0
+ADM.US,D,19900322,000000,5.64592,5.67494,5.48442,5.51403,1155455.0182642,0
+ADM.US,D,19900323,000000,5.54333,5.60923,5.51403,5.57983,731703.54288085,0
+ADM.US,D,19900326,000000,5.67494,5.83644,5.57983,5.57983,1082901.7418565,0
+ADM.US,D,19900327,000000,5.57983,5.86584,5.54333,5.86584,1175910.4202088,0
+ADM.US,D,19900328,000000,5.79984,5.83644,5.70453,5.77005,1078536.1793881,0
+ADM.US,D,19900329,000000,5.74134,5.79984,5.67494,5.77005,920321.78960002,0
+ADM.US,D,19900330,000000,5.74134,5.93175,5.74134,5.83644,1599116.5803825,0
+ADM.US,D,19900402,000000,5.67494,5.79984,5.67494,5.77005,949786.04207132,0
+ADM.US,D,19900403,000000,5.77005,6.02685,5.77005,6.02685,1665808.2250848,0
+ADM.US,D,19900404,000000,6.09315,6.18825,5.99776,5.99776,2123242.5438366,0
+ADM.US,D,19900405,000000,5.99776,6.21776,5.99776,6.15896,1210826.8111796,0
+ADM.US,D,19900406,000000,6.18825,6.34957,6.05644,6.12225,1162275.5127731,0
+ADM.US,D,19900409,000000,6.15896,6.31306,6.15896,6.18825,1181774.0791081,0
+ADM.US,D,19900410,000000,6.12225,6.15896,5.93175,5.93175,1929712.4058423,0
+ADM.US,D,19900411,000000,5.86584,6.02685,5.86584,5.99776,889913.87828077,0
+ADM.US,D,19900412,000000,5.96095,6.09315,5.96095,6.02685,636777.13892148,0
+ADM.US,D,19900416,000000,6.09315,6.12225,5.96095,5.99776,813401.4918193,0
+ADM.US,D,19900417,000000,5.93175,5.96095,5.86584,5.93175,1063939.3683578,0
+ADM.US,D,19900418,000000,5.93175,5.96095,5.77005,5.83644,1212463.7704055,0
+ADM.US,D,19900419,000000,5.79984,5.86584,5.74134,5.79984,1029025.0045811,0
+ADM.US,D,19900420,000000,5.74134,5.79984,5.60923,5.60923,842314.34749869,0
+ADM.US,D,19900423,000000,5.57983,5.64592,5.51403,5.57983,639644.60495889,0
+ADM.US,D,19900424,000000,5.57983,5.70453,5.54333,5.70453,1291976.4041172,0
+ADM.US,D,19900425,000000,5.77005,5.96095,5.74134,5.93175,1996404.0505447,0
+ADM.US,D,19900426,000000,5.93175,6.02685,5.83644,5.99776,1321026.0953975,0
+ADM.US,D,19900427,000000,5.99776,6.09315,5.96095,5.96095,799895.31120834,0
+ADM.US,D,19900430,000000,5.90254,6.06375,5.87305,6.03445,1023841.4692982,0
+ADM.US,D,19900501,000000,6.10036,6.15896,6.03445,6.10036,1440092.3265562,0
+ADM.US,D,19900502,000000,6.06375,6.26166,6.06375,6.26166,1246560.1613679,0
+ADM.US,D,19900503,000000,6.29115,6.32036,6.15896,6.15896,1048801.2965061,0
+ADM.US,D,19900504,000000,6.22506,6.26166,6.15896,6.15896,650694.83993229,0
+ADM.US,D,19900507,000000,6.15896,6.19576,6.10036,6.12965,904372.84011308,0
+ADM.US,D,19900508,000000,6.06375,6.35696,6.06375,6.32036,1422224.637865,0
+ADM.US,D,19900509,000000,6.26166,6.35696,6.19576,6.26166,930827.72296082,0
+ADM.US,D,19900510,000000,6.22506,6.29115,6.10036,6.12965,1165002.0888214,0
+ADM.US,D,19900511,000000,6.15896,6.32036,6.10036,6.29115,1418267.5550054,0
+ADM.US,D,19900514,000000,6.22506,6.29115,6.12965,6.15896,1694041.9707448,0
+ADM.US,D,19900515,000000,6.10036,6.12965,6.03445,6.06375,1078945.6725939,0
+ADM.US,D,19900516,000000,6.10036,6.19576,6.10036,6.12965,978837.76054572,0
+ADM.US,D,19900517,000000,6.15896,6.22506,6.12965,6.15896,980062.18577485,0
+ADM.US,D,19900518,000000,6.19576,6.35696,6.19576,6.32036,1117267.7496325,0
+ADM.US,D,19900521,000000,6.32036,6.45227,6.29115,6.38617,1062709.8751435,0
+ADM.US,D,19900522,000000,6.51838,6.64308,6.45227,6.48157,1664034.4302579,0
+ADM.US,D,19900523,000000,6.61347,6.61347,6.51838,6.57707,1223374.1289869,0
+ADM.US,D,19900524,000000,6.57707,6.61347,6.51838,6.54757,650286.36032357,0
+ADM.US,D,19900525,000000,6.48157,6.51838,6.45227,6.45227,450339.1394439,0
+ADM.US,D,19900529,000000,6.45227,6.57707,6.45227,6.54757,813670.09503596,0
+ADM.US,D,19900530,000000,6.57707,6.67257,6.54757,6.57707,1325390.6442688,0
+ADM.US,D,19900531,000000,6.61347,6.80439,6.57707,6.80439,1173870.0493592,0
+ADM.US,D,19900601,000000,6.87019,6.96519,6.80439,6.96519,1474728.9647429,0
+ADM.US,D,19900604,000000,6.92869,6.96519,6.61347,6.83348,1363713.7349044,0
+ADM.US,D,19900605,000000,6.89958,6.92869,6.57707,6.64308,1429043.1051798,0
+ADM.US,D,19900606,000000,6.54757,6.73828,6.51838,6.57707,1261836.0824175,0
+ADM.US,D,19900607,000000,6.57707,6.61347,6.45227,6.57707,851589.77404809,0
+ADM.US,D,19900608,000000,6.64308,6.67257,6.48157,6.57707,688881.09496701,0
+ADM.US,D,19900611,000000,6.51838,6.57707,6.51838,6.57707,380788.13748044,0
+ADM.US,D,19900612,000000,6.64308,6.77497,6.61347,6.73828,727340.00760654,0
+ADM.US,D,19900613,000000,6.73828,6.80439,6.67257,6.67257,603911.25477059,0
+ADM.US,D,19900614,000000,6.57707,6.64308,6.57707,6.64308,468348.73172124,0
+ADM.US,D,19900615,000000,6.57707,6.64308,6.57707,6.61347,814358.32742882,0
+ADM.US,D,19900618,000000,6.57707,6.61347,6.38617,6.45227,537625.04888578,0
+ADM.US,D,19900619,000000,6.41566,6.51838,6.41566,6.48157,729250.63803443,0
+ADM.US,D,19900620,000000,6.48157,6.54757,6.45227,6.45227,686566.03931856,0
+ADM.US,D,19900621,000000,6.51838,6.54757,6.38617,6.45227,914188.51388693,0
+ADM.US,D,19900622,000000,6.48157,6.48157,6.35696,6.38617,1055216.3521974,0
+ADM.US,D,19900625,000000,6.41566,6.45227,6.29115,6.32036,1056437.7366355,0
+ADM.US,D,19900626,000000,6.32036,6.48157,6.32036,6.48157,850770.78763656,0
+ADM.US,D,19900627,000000,6.48157,6.64308,6.41566,6.61347,673742.0095182,0
+ADM.US,D,19900628,000000,6.61347,6.67257,6.54757,6.61347,751751.47881362,0
+ADM.US,D,19900629,000000,6.61347,6.61347,6.54757,6.57707,1064622.5327654,0
+ADM.US,D,19900702,000000,6.54757,6.70907,6.51838,6.67257,1066941.6428022,0
+ADM.US,D,19900703,000000,6.67257,6.77497,6.64308,6.70907,728023.17201418,0
+ADM.US,D,19900705,000000,6.70907,6.70907,6.64308,6.64308,570088.53501021,0
+ADM.US,D,19900706,000000,6.61347,6.73828,6.57707,6.67257,324461.53614971,0
+ADM.US,D,19900709,000000,6.67257,6.73828,6.61347,6.64308,500264.87544192,0
+ADM.US,D,19900710,000000,6.64308,6.67257,6.57707,6.57707,439433.84884776,0
+ADM.US,D,19900711,000000,6.64308,6.64308,6.57707,6.61347,422660.84496408,0
+ADM.US,D,19900712,000000,6.73828,6.77497,6.67257,6.77497,1085349.5787176,0
+ADM.US,D,19900713,000000,6.77497,6.80439,6.64308,6.64308,592727.22498737,0
+ADM.US,D,19900716,000000,6.67257,6.70907,6.38617,6.48157,1211371.1127922,0
+ADM.US,D,19900717,000000,6.48157,6.57707,6.48157,6.51838,979655.73336022,0
+ADM.US,D,19900718,000000,6.51838,6.51838,6.45227,6.45227,1125450.5185685,0
+ADM.US,D,19900719,000000,6.48157,6.51838,6.41566,6.51838,468348.73172124,0
+ADM.US,D,19900720,000000,6.54757,6.61347,6.51838,6.54757,498760.69742866,0
+ADM.US,D,19900723,000000,6.51838,6.51838,6.26166,6.35696,779711.55327166,0
+ADM.US,D,19900724,000000,6.38617,6.64308,6.32036,6.61347,1063806.5871452,0
+ADM.US,D,19900725,000000,6.64308,6.67257,6.48157,6.48157,1018659.9612094,0
+ADM.US,D,19900726,000000,6.45227,6.45227,6.38617,6.45227,772619.41475498,0
+ADM.US,D,19900727,000000,6.41566,6.51838,6.38617,6.48157,594640.8962064,0
+ADM.US,D,19900730,000000,6.42306,6.51838,6.39367,6.51838,426206.4074239,0
+ADM.US,D,19900731,000000,6.48896,6.51838,6.42306,6.45967,420885.02294303,0
+ADM.US,D,19900801,000000,6.45967,6.48896,6.42306,6.45967,383104.20672592,0
+ADM.US,D,19900802,000000,6.48896,6.51838,6.42306,6.42306,681514.27165138,0
+ADM.US,D,19900803,000000,6.36476,6.51838,6.23227,6.48896,1603205.4308578,0
+ADM.US,D,19900806,000000,6.36476,6.39367,6.04155,6.13715,1510461.3013341,0
+ADM.US,D,19900807,000000,6.16646,6.26166,6.13715,6.20325,841090.9358666,0
+ADM.US,D,19900808,000000,6.26166,6.42306,6.23227,6.32766,1115899.3936231,0
+ADM.US,D,19900809,000000,6.32766,6.39367,6.26166,6.29846,542675.8029559,0
+ADM.US,D,19900810,000000,6.32766,6.36476,6.10036,6.13715,967787.52557232,0
+ADM.US,D,19900813,000000,6.07095,6.23227,6.04155,6.23227,616597.43537298,0
+ADM.US,D,19900814,000000,6.25425,6.29115,6.18825,6.25425,1074029.7269307,0
+ADM.US,D,19900815,000000,6.25425,6.32036,6.25425,6.32036,1400676.5783071,0
+ADM.US,D,19900816,000000,6.29115,6.29115,6.15166,6.15166,640192.96095968,0
+ADM.US,D,19900817,000000,6.01994,6.05644,5.81464,5.95384,1683405.2833653,0
+ADM.US,D,19900820,000000,5.95384,6.08565,5.88774,5.95384,940920.10872768,0
+ADM.US,D,19900821,000000,5.88774,5.91714,5.71184,5.85124,1146725.9205215,0
+ADM.US,D,19900822,000000,5.85124,5.91714,5.74844,5.74844,808901.12094406,0
+ADM.US,D,19900823,000000,5.61633,5.85124,5.54333,5.71184,1232380.9523196,0
+ADM.US,D,19900824,000000,5.78514,5.98314,5.78514,5.95384,1635527.0133961,0
+ADM.US,D,19900827,000000,6.22506,6.29115,6.15166,6.25425,1461094.0573074,0
+ADM.US,D,19900828,000000,6.18825,6.25425,6.08565,6.25425,551537.68191138,0
+ADM.US,D,19900829,000000,6.29115,6.49657,6.25425,6.39367,1157772.1011067,0
+ADM.US,D,19900830,000000,6.45967,6.45967,6.25425,6.25425,471482.77378121,0
+ADM.US,D,19900831,000000,6.25425,6.29115,6.12225,6.22506,365510.18923661,0
+ADM.US,D,19900904,000000,6.25425,6.45967,6.18825,6.45967,783807.49892636,0
+ADM.US,D,19900905,000000,6.49657,6.59166,6.45967,6.59166,713975.73058173,0
+ADM.US,D,19900906,000000,6.59166,6.59166,6.45967,6.49657,433567.14915725,0
+ADM.US,D,19900907,000000,6.56237,6.73078,6.52557,6.66487,713292.56617409,0
+ADM.US,D,19900910,000000,6.73078,6.76048,6.59166,6.62827,559312.98483571,0
+ADM.US,D,19900911,000000,6.66487,6.66487,6.42306,6.45967,610595.92727562,0
+ADM.US,D,19900912,000000,6.56237,6.56237,6.42306,6.52557,622869.57388111,0
+ADM.US,D,19900913,000000,6.59166,6.59166,6.45967,6.49657,708381.68849603,0
+ADM.US,D,19900914,000000,6.49657,6.52557,6.39367,6.52557,663647.59655725,0
+ADM.US,D,19900917,000000,6.52557,6.52557,6.45967,6.49657,441750.9316903,0
+ADM.US,D,19900918,000000,6.45967,6.52557,6.42306,6.45967,613054.9137043,0
+ADM.US,D,19900919,000000,6.49657,6.56237,6.42306,6.49657,548949.96865811,0
+ADM.US,D,19900920,000000,6.45967,6.49657,6.42306,6.49657,764442.72740124,0
+ADM.US,D,19900921,000000,6.49657,6.49657,6.42306,6.45967,893733.11194248,0
+ADM.US,D,19900924,000000,6.42306,6.45967,6.18825,6.22506,755573.75326646,0
+ADM.US,D,19900925,000000,6.22506,6.42306,6.22506,6.42306,591504.82695235,0
+ADM.US,D,19900926,000000,6.45967,6.49657,6.32036,6.39367,791168.24065972,0
+ADM.US,D,19900927,000000,6.39367,6.45967,6.29115,6.32036,785579.26655924,0
+ADM.US,D,19900928,000000,6.25425,6.35696,6.18825,6.35696,670337.33704749,0
+ADM.US,D,19901001,000000,6.35696,6.76048,6.35696,6.73078,1514280.5349958,0
+ADM.US,D,19901002,000000,6.96519,7.00248,6.86268,6.93649,1525193.9343683,0
+ADM.US,D,19901003,000000,6.89958,6.93649,6.59166,6.69428,1257741.1503598,0
+ADM.US,D,19901004,000000,6.62827,6.86268,6.52557,6.83348,867137.33910562,0
+ADM.US,D,19901005,000000,6.62827,6.83348,6.49657,6.66487,825815.01481686,0
+ADM.US,D,19901008,000000,6.69428,6.83348,6.66487,6.73078,802486.06525274,0
+ADM.US,D,19901009,000000,6.69428,6.76048,6.49657,6.49657,760481.59015338,0
+ADM.US,D,19901010,000000,6.42306,6.66487,6.29115,6.29115,1431906.5168291,0
+ADM.US,D,19901011,000000,6.29115,6.42306,6.22506,6.32036,774118.52478302,0
+ADM.US,D,19901012,000000,6.35696,6.42306,6.29115,6.39367,534767.71881882,0
+ADM.US,D,19901015,000000,6.42306,6.52557,5.61633,5.81464,3597978.6037587,0
+ADM.US,D,19901016,000000,5.88774,6.15166,5.85124,6.08565,2074548.328247,0
+ADM.US,D,19901017,000000,6.08565,6.08565,5.95384,6.08565,647285.09947636,0
+ADM.US,D,19901018,000000,6.08565,6.25425,6.05644,6.22506,761442.48015107,0
+ADM.US,D,19901019,000000,6.25425,6.32036,6.18825,6.29115,850361.2944308,0
+ADM.US,D,19901022,000000,6.22506,6.35696,6.18825,6.32036,585228.63405606,0
+ADM.US,D,19901023,000000,6.35696,6.35696,6.25425,6.32036,709615.23609855,0
+ADM.US,D,19901024,000000,6.32036,6.39367,6.25425,6.35696,650286.36032357,0
+ADM.US,D,19901025,000000,6.35696,6.39367,6.25425,6.29115,420341.73492747,0
+ADM.US,D,19901026,000000,6.22506,6.29115,6.05644,6.05644,586043.56607941,0
+ADM.US,D,19901029,000000,6.08565,6.22506,5.95384,6.01994,1015525.9191494,0
+ADM.US,D,19901030,000000,6.01994,6.12225,5.98314,6.12225,517715.97574804,0
+ADM.US,D,19901031,000000,6.18825,6.18825,6.01994,6.01994,450612.81064577,0
+ADM.US,D,19901101,000000,6.01994,6.12225,5.98314,6.12225,611280.10528029,0
+ADM.US,D,19901102,000000,6.12225,6.35696,6.05644,6.29115,588911.03211682,0
+ADM.US,D,19901105,000000,6.29846,6.43027,6.29846,6.40117,516217.87931703,0
+ADM.US,D,19901106,000000,6.32766,6.36476,6.23227,6.23227,472573.40420053,0
+ADM.US,D,19901107,000000,6.12965,6.19576,5.96095,6.02685,888549.57665958,0
+ADM.US,D,19901108,000000,5.99025,6.02685,5.96095,6.02685,685881.86131388,0
+ADM.US,D,19901109,000000,6.09315,6.32766,6.02685,6.23227,557404.38160191,0
+ADM.US,D,19901112,000000,6.23227,6.40117,6.23227,6.36476,457845.83915157,0
+ADM.US,D,19901113,000000,6.32766,6.40117,6.09315,6.12965,908599.53978646,0
+ADM.US,D,19901114,000000,6.12965,6.19576,5.96095,6.19576,801675.18761756,0
+ADM.US,D,19901115,000000,6.09315,6.32766,6.09315,6.32766,618918.57260368,0
+ADM.US,D,19901116,000000,6.32766,6.43027,6.29846,6.36476,519081.29096627,0
+ADM.US,D,19901119,000000,6.32766,6.40117,6.32766,6.36476,409156.69154721,0
+ADM.US,D,19901120,000000,6.36476,6.40117,6.29846,6.29846,485662.99642642,0
+ADM.US,D,19901121,000000,6.26166,6.29846,6.19576,6.26166,438610.80804806,0
+ADM.US,D,19901123,000000,6.26166,6.29846,6.23227,6.26166,218759.58201586,0
+ADM.US,D,19901126,000000,6.19576,6.23227,6.12965,6.23227,352008.06301381,0
+ADM.US,D,19901127,000000,6.23227,6.26166,6.15896,6.19576,635554.74088644,0
+ADM.US,D,19901128,000000,6.19576,6.29846,6.15896,6.29846,505579.16474348,0
+ADM.US,D,19901129,000000,6.29846,6.32766,6.19576,6.26166,471345.93818028,0
+ADM.US,D,19901130,000000,6.23227,6.29846,6.15896,6.26166,940920.10872768,0
+ADM.US,D,19901203,000000,6.26166,6.49657,6.26166,6.49657,1382536.2320111,0
+ADM.US,D,19901204,000000,6.53307,6.63568,6.49657,6.63568,813537.3138232,0
+ADM.US,D,19901205,000000,6.56958,6.70168,6.49657,6.67257,1153133.8810336,0
+ADM.US,D,19901206,000000,6.53307,6.59887,6.43027,6.43027,1718453.4419519,0
+ADM.US,D,19901207,000000,6.43027,6.49657,6.32766,6.43027,551948.18871419,0
+ADM.US,D,19901210,000000,6.40117,6.40117,6.29846,6.36476,676880.10596634,0
+ADM.US,D,19901211,000000,6.29846,6.32766,6.26166,6.32766,270179.36005668,0
+ADM.US,D,19901212,000000,6.32766,6.32766,6.23227,6.29846,1172367.89854,0
+ADM.US,D,19901213,000000,6.29846,6.32766,6.19576,6.23227,1118630.0240596,0
+ADM.US,D,19901214,000000,6.23227,6.23227,5.99025,6.09315,941605.30032941,0
+ADM.US,D,19901217,000000,5.96095,6.02685,5.88774,6.02685,1108132.1994752,0
+ADM.US,D,19901218,000000,5.92435,6.09315,5.92435,6.02685,1524507.7291695,0
+ADM.US,D,19901219,000000,6.02685,6.19576,5.99025,6.15896,1089580.3327792,0
+ADM.US,D,19901220,000000,6.15896,6.23227,6.15896,6.19576,952241.98770888,0
+ADM.US,D,19901221,000000,6.19576,6.19576,6.09315,6.09315,1325254.822265,0
+ADM.US,D,19901224,000000,6.09315,6.15896,6.02685,6.12965,556453.62757465,0
+ADM.US,D,19901226,000000,6.12965,6.15896,6.09315,6.12965,425656.02422902,0
+ADM.US,D,19901227,000000,6.12965,6.12965,6.05644,6.09315,538987.32331289,0
+ADM.US,D,19901228,000000,6.09315,6.12965,6.05644,6.09315,419112.24171312,0
+ADM.US,D,19901231,000000,6.12965,6.15896,6.05644,6.15896,330731.64746375,0
+ADM.US,D,19910102,000000,6.09315,6.09315,6.02685,6.05644,699382.97393963,0
+ADM.US,D,19910103,000000,6.02685,6.05644,5.79214,5.79214,1144543.6460858,0
+ADM.US,D,19910104,000000,5.85835,5.88774,5.75584,5.79214,1585882.0437793,0
+ADM.US,D,19910107,000000,5.71923,5.75584,5.61633,5.61633,1749687.4348619,0
+ADM.US,D,19910108,000000,5.61633,5.79214,5.61633,5.61633,1291976.4041172,0
+ADM.US,D,19910109,000000,5.68984,5.79214,5.58723,5.58723,1844745.6064369,0
+ADM.US,D,19910110,000000,5.61633,5.65293,5.58723,5.61633,781352.56688587,0
+ADM.US,D,19910111,000000,5.65293,5.71923,5.58723,5.71923,811629.72418643,0
+ADM.US,D,19910114,000000,5.58723,5.68984,5.55023,5.58723,680149.9700302,0
+ADM.US,D,19910115,000000,5.55023,5.71923,5.55023,5.68984,864270.88666527,0
+ADM.US,D,19910116,000000,5.65293,5.82174,5.25011,5.31612,3981761.9205041,0
+ADM.US,D,19910117,000000,5.52123,5.58723,5.31612,5.41812,7966937.6358523,0
+ADM.US,D,19910118,000000,5.35262,5.41812,5.25011,5.38202,3166180.1814432,0
+ADM.US,D,19910121,000000,5.31612,5.41812,5.27932,5.38202,1644803.4535425,0
+ADM.US,D,19910122,000000,5.35262,5.44812,5.31612,5.38202,1880206.2990205,0
+ADM.US,D,19910123,000000,5.38202,5.38202,5.25011,5.31612,3051067.9923531,0
+ADM.US,D,19910124,000000,5.35262,5.55023,5.35262,5.55023,1284065.279189,0
+ADM.US,D,19910125,000000,5.55023,5.61633,5.52123,5.55023,1087125.4007387,0
+ADM.US,D,19910128,000000,5.52824,5.62394,5.52824,5.52824,528904.05991942,0
+ADM.US,D,19910129,000000,5.55783,5.55783,5.49203,5.55783,644556.49623398,0
+ADM.US,D,19910130,000000,5.52824,5.62394,5.42603,5.42603,1048661.420114,0
+ADM.US,D,19910131,000000,5.42603,5.52824,5.42603,5.52824,840677.38827266,0
+ADM.US,D,19910201,000000,5.59433,5.59433,5.45513,5.49203,1164865.2532205,0
+ADM.US,D,19910204,000000,5.45513,5.72634,5.45513,5.72634,1440359.9161758,0
+ADM.US,D,19910205,000000,5.72634,5.86584,5.69714,5.86584,1189140.9024237,0
+ADM.US,D,19910206,000000,5.79984,6.30575,5.76324,6.10036,2557496.9117897,0
+ADM.US,D,19910207,000000,6.16646,6.30575,6.10036,6.13715,2074688.204639,0
+ADM.US,D,19910208,000000,6.16646,6.16646,5.96844,6.03445,1597615.4431604,0
+ADM.US,D,19910211,000000,6.03445,6.20325,5.89514,6.20325,1573478.6567521,0
+ADM.US,D,19910212,000000,6.13715,6.16646,6.03445,6.03445,1277244.78468,0
+ADM.US,D,19910213,000000,5.96844,6.03445,5.89514,6.03445,1150679.96259,0
+ADM.US,D,19910214,000000,5.96844,6.16646,5.93175,6.06375,1249835.0934169,0
+ADM.US,D,19910215,000000,5.99776,6.06375,5.96844,6.03445,1213690.2228287,0
+ADM.US,D,19910219,000000,5.99776,6.03445,5.89514,5.89514,1342845.7989631,0
+ADM.US,D,19910220,000000,5.89514,5.96844,5.86584,5.93175,899048.41484109,0
+ADM.US,D,19910221,000000,5.96844,5.99776,5.86584,5.89514,950466.16568782,0
+ADM.US,D,19910222,000000,5.89514,5.99776,5.82914,5.82914,1800007.46011,0
+ADM.US,D,19910225,000000,5.96844,5.99776,5.86584,5.89514,818586.04069923,0
+ADM.US,D,19910226,000000,5.89514,5.93175,5.59433,5.69714,1421678.3090583,0
+ADM.US,D,19910227,000000,5.69714,5.76324,5.59433,5.69714,1358260.582808,0
+ADM.US,D,19910228,000000,5.76324,6.03445,5.72634,6.03445,1447590.9174875,0
+ADM.US,D,19910301,000000,5.96844,6.13715,5.93175,6.10036,1016614.5223746,0
+ADM.US,D,19910304,000000,6.13715,6.16646,6.03445,6.10036,669377.46064685,0
+ADM.US,D,19910305,000000,6.10036,6.20325,6.10036,6.10036,719571.79986151,0
+ADM.US,D,19910306,000000,6.20325,6.23965,6.13715,6.20325,1041707.1307954,0
+ADM.US,D,19910307,000000,6.16646,6.23965,6.13715,6.13715,550857.55829488,0
+ADM.US,D,19910308,000000,6.16646,6.20325,6.03445,6.16646,1149045.0305582,0
+ADM.US,D,19910311,000000,6.13715,6.16646,6.03445,6.03445,496169.94338426,0
+ADM.US,D,19910312,000000,6.10036,6.10036,5.93175,5.96844,667469.87101007,0
+ADM.US,D,19910313,000000,5.99776,6.03445,5.93175,6.03445,561910.83405942,0
+ADM.US,D,19910314,000000,6.03445,6.16646,5.96844,5.96844,800310.88599637,0
+ADM.US,D,19910315,000000,6.03445,6.03445,5.96844,5.96844,1101174.8693653,0
+ADM.US,D,19910318,000000,5.96844,5.99776,5.93175,5.93175,592727.22498737,0
+ADM.US,D,19910319,000000,5.86584,5.96844,5.82914,5.89514,594507.1013966,0
+ADM.US,D,19910320,000000,5.82914,5.93175,5.82914,5.86584,709338.52410554,0
+ADM.US,D,19910321,000000,5.89514,5.96844,5.76324,5.82914,800167.96881317,0
+ADM.US,D,19910322,000000,5.76324,5.82914,5.72634,5.76324,608550.48844087,0
+ADM.US,D,19910325,000000,5.79984,5.82914,5.72634,5.79984,916914.07633818,0
+ADM.US,D,19910326,000000,5.72634,5.86584,5.72634,5.82914,795668.61153496,0
+ADM.US,D,19910327,000000,5.79984,5.93175,5.79984,5.86584,473527.19901891,0
+ADM.US,D,19910328,000000,5.86584,5.96844,5.82914,5.96844,1312707.5044577,0
+ADM.US,D,19910401,000000,5.99776,6.13715,5.96844,6.10036,745617.18950349,0
+ADM.US,D,19910402,000000,6.10036,6.37147,6.10036,6.33487,1757866.1494098,0
+ADM.US,D,19910403,000000,6.33487,6.47456,6.30575,6.37147,1310248.5180289,0
+ADM.US,D,19910404,000000,6.40847,6.51107,6.37147,6.47456,923332.17282062,0
+ADM.US,D,19910405,000000,6.47456,6.54036,6.40847,6.47456,807812.51771882,0
+ADM.US,D,19910408,000000,6.40847,6.43747,6.33487,6.43747,505987.6443522,0
+ADM.US,D,19910409,000000,6.37147,6.40847,6.30575,6.33487,860588.4886045,0
+ADM.US,D,19910410,000000,6.26915,6.33487,6.10036,6.13715,689428.43737075,0
+ADM.US,D,19910411,000000,6.13715,6.16646,5.96844,6.03445,1588337.9894168,0
+ADM.US,D,19910412,000000,6.06375,6.23965,6.06375,6.16646,1008703.3974465,0
+ADM.US,D,19910415,000000,6.13715,6.23965,6.13715,6.23965,749978.69758371,0
+ADM.US,D,19910416,000000,6.20325,6.37147,6.16646,6.37147,898094.6200227,0
+ADM.US,D,19910417,000000,6.37147,6.43747,6.33487,6.43747,1234559.1723672,0
+ADM.US,D,19910418,000000,6.33487,6.57707,6.30575,6.40847,1320753.4377928,0
+ADM.US,D,19910419,000000,6.37147,6.40847,6.26915,6.30575,527811.40230602,0
+ADM.US,D,19910422,000000,6.30575,6.33487,6.16646,6.16646,568043.09617546,0
+ADM.US,D,19910423,000000,6.20325,6.30575,6.16646,6.26915,595184.18422197,0
+ADM.US,D,19910424,000000,6.26915,6.30575,6.23965,6.30575,679472.88720483,0
+ADM.US,D,19910425,000000,6.30575,6.33487,6.23965,6.23965,490849.57250044,0
+ADM.US,D,19910426,000000,6.23965,6.30575,6.20325,6.30575,794985.44712733,0
+ADM.US,D,19910429,000000,6.30575,6.33487,6.20325,6.20325,518535.97575661,0
+ADM.US,D,19910430,000000,6.20325,6.26915,6.10036,6.20325,699106.26194662,0
+ADM.US,D,19910501,000000,6.16646,6.26915,6.16646,6.23965,424294.76339897,0
+ADM.US,D,19910502,000000,6.23965,6.30575,6.20325,6.20325,532855.06119683,0
+ADM.US,D,19910503,000000,6.20325,6.33487,6.20325,6.33487,630373.23279765,0
+ADM.US,D,19910506,000000,6.27616,6.31306,6.21016,6.24716,363463.73680482,0
+ADM.US,D,19910507,000000,6.24716,6.27616,6.17346,6.17346,714521.04579138,0
+ADM.US,D,19910508,000000,6.21016,6.24716,6.14445,6.21016,828130.0704653,0
+ADM.US,D,19910509,000000,6.21016,6.27616,6.14445,6.27616,705791.94804868,0
+ADM.US,D,19910510,000000,6.27616,6.27616,6.21016,6.21016,970651.95081859,0
+ADM.US,D,19910513,000000,6.27616,6.27616,6.14445,6.14445,567636.64376083,0
+ADM.US,D,19910514,000000,6.14445,6.17346,6.07095,6.07095,508715.23399754,0
+ADM.US,D,19910515,000000,6.10776,6.14445,6.00494,6.04155,698696.76874086,0
+ADM.US,D,19910516,000000,6.04155,6.17346,6.04155,6.17346,509942.70001778,0
+ADM.US,D,19910517,000000,6.10776,6.14445,6.07095,6.14445,788441.66461142,0
+ADM.US,D,19910520,000000,6.14445,6.14445,6.04155,6.07095,372745.2449365,0
+ADM.US,D,19910521,000000,6.07095,6.17346,6.00494,6.07095,1033258.7994338,0
+ADM.US,D,19910522,000000,6.10776,6.14445,6.04155,6.07095,942692.88995759,0
+ADM.US,D,19910523,000000,6.10776,6.10776,6.00494,6.04155,606505.04960612,0
+ADM.US,D,19910524,000000,6.04155,6.04155,5.96844,6.00494,553725.02433228,0
+ADM.US,D,19910528,000000,6.00494,6.07095,5.96844,6.04155,713292.56617409,0
+ADM.US,D,19910529,000000,6.04155,6.07095,6.00494,6.00494,974196.49968137,0
+ADM.US,D,19910530,000000,6.00494,6.04155,5.96844,6.04155,907781.56697196,0
+ADM.US,D,19910531,000000,6.04155,6.10776,5.96844,6.10776,704427.64642749,0
+ADM.US,D,19910603,000000,6.04155,6.14445,6.04155,6.14445,869049.99672759,0
+ADM.US,D,19910604,000000,6.14445,6.14445,6.07095,6.14445,627369.94475635,0
+ADM.US,D,19910605,000000,6.14445,6.31306,6.14445,6.17346,1176184.0914106,0
+ADM.US,D,19910606,000000,6.17346,6.27616,6.17346,6.24716,719160.27946166,0
+ADM.US,D,19910607,000000,6.21016,6.24716,6.14445,6.17346,526169.37509478,0
+ADM.US,D,19910610,000000,6.17346,6.21016,6.10776,6.10776,582498.00361959,0
+ADM.US,D,19910611,000000,6.10776,6.17346,6.10776,6.17346,616048.06577515,0
+ADM.US,D,19910612,000000,6.27616,6.31306,6.17346,6.24716,1211779.5924009,0
+ADM.US,D,19910613,000000,6.24716,6.34246,6.21016,6.34246,992475.7087724,0
+ADM.US,D,19910614,000000,6.37906,6.51838,6.37906,6.51838,1557789.1881084,0
+ADM.US,D,19910617,000000,6.48157,6.65027,6.48157,6.54757,1435043.5996801,0
+ADM.US,D,19910618,000000,6.58418,6.65027,6.44507,6.48157,1108538.6518898,0
+ADM.US,D,19910619,000000,6.44507,6.44507,6.37906,6.44507,959195.26343054,0
+ADM.US,D,19910620,000000,6.44507,6.51838,6.41566,6.48157,990295.46153082,0
+ADM.US,D,19910621,000000,6.44507,6.58418,6.44507,6.54757,847493.82839339,0
+ADM.US,D,19910624,000000,6.51838,6.58418,6.48157,6.54757,622185.39587642,0
+ADM.US,D,19910625,000000,6.51838,6.54757,6.37906,6.41566,465755.95048276,0
+ADM.US,D,19910626,000000,6.37906,6.44507,6.31306,6.31306,635689.54929329,0
+ADM.US,D,19910627,000000,6.34246,6.48157,6.31306,6.48157,724613.43155824,0
+ADM.US,D,19910628,000000,6.44507,6.48157,6.34246,6.41566,660376.71889635,0
+ADM.US,D,19910701,000000,6.44507,6.61347,6.44507,6.61347,523172.16863575,0
+ADM.US,D,19910702,000000,6.58418,6.65027,6.54757,6.58418,826357.28923538,0
+ADM.US,D,19910703,000000,6.51838,6.54757,6.41566,6.44507,839589.79864448,0
+ADM.US,D,19910705,000000,6.48157,6.54757,6.44507,6.51838,419383.88572091,0
+ADM.US,D,19910708,000000,6.51838,6.65027,6.44507,6.58418,913236.74626263,0
+ADM.US,D,19910709,000000,6.58418,6.75298,6.54757,6.68698,1033800.0602553,0
+ADM.US,D,19910710,000000,6.85569,6.88479,6.78968,6.78968,1739047.7066913,0
+ADM.US,D,19910711,000000,6.88479,6.88479,6.54757,6.75298,829766.01609427,0
+ADM.US,D,19910712,000000,6.78968,6.85569,6.75298,6.78968,823905.39798601,0
+ADM.US,D,19910715,000000,6.85569,6.85569,6.75298,6.78968,718473.06066585,0
+ADM.US,D,19910716,000000,6.85569,6.88479,6.78968,6.78968,978699.91134775,0
+ADM.US,D,19910717,000000,6.78968,6.85569,6.75298,6.78968,769352.59148224,0
+ADM.US,D,19910718,000000,6.85569,6.95848,6.81879,6.95848,881864.90415458,0
+ADM.US,D,19910719,000000,6.98759,7.02429,6.92149,6.98759,781761.04649459,0
+ADM.US,D,19910722,000000,6.98759,7.0903,6.95848,7.02429,649327.49751998,0
+ADM.US,D,19910723,000000,7.0606,7.0606,6.92149,6.92149,797442.40636192,0
+ADM.US,D,19910724,000000,6.98759,7.0606,6.95848,7.0606,667875.30982767,0
+ADM.US,D,19910725,000000,7.0606,7.0606,6.95848,6.98759,739890.36620503,0
+ADM.US,D,19910726,000000,6.98759,6.98759,6.92149,6.95848,398925.44298532,0
+ADM.US,D,19910729,000000,6.92149,7.0606,6.92149,7.02429,371377.90252418,0
+ADM.US,D,19910730,000000,6.81879,6.88479,6.75298,6.88479,1572248.1499407,0
+ADM.US,D,19910731,000000,6.88479,6.92149,6.75298,6.78968,1291976.4041172,0
+ADM.US,D,19910801,000000,6.71618,6.75298,6.65027,6.68698,799624.6807976,0
+ADM.US,D,19910802,000000,6.71618,6.98759,6.54757,6.58418,787492.93777826,0
+ADM.US,D,19910805,000000,6.62098,6.65777,6.55488,6.62098,331003.29147152,0
+ADM.US,D,19910806,000000,6.65777,6.76048,6.65777,6.72377,853228.7604682,0
+ADM.US,D,19910807,000000,6.76048,6.82627,6.72377,6.79688,761984.75456959,0
+ADM.US,D,19910808,000000,6.79688,6.86268,6.72377,6.76048,657921.78685583,0
+ADM.US,D,19910809,000000,6.79688,6.79688,6.69428,6.72377,694473.10985861,0
+ADM.US,D,19910812,000000,6.76048,6.76048,6.59166,6.62098,626417.16353501,0
+ADM.US,D,19910813,000000,6.76048,6.76048,6.57707,6.72377,1072398.8492868,0
+ADM.US,D,19910814,000000,6.76048,6.76048,6.61347,6.65027,752571.47882219,0
+ADM.US,D,19910815,000000,6.68698,6.79688,6.68698,6.72377,561910.83405942,0
+ADM.US,D,19910816,000000,6.79688,7.11209,6.68698,6.68698,505709.91876215,0
+ADM.US,D,19910819,000000,6.29115,6.61347,6.25425,6.54036,1221463.498559,0
+ADM.US,D,19910820,000000,6.65027,6.65027,6.40117,6.47456,1526968.7427923,0
+ADM.US,D,19910821,000000,6.68698,6.97319,6.65027,6.89958,2023272.4809864,0
+ADM.US,D,19910822,000000,7.00939,7.29561,7.00939,7.2587,2541806.4295489,0
+ADM.US,D,19910823,000000,7.2587,7.3319,7.08279,7.14899,1927121.6517979,0
+ADM.US,D,19910826,000000,7.14899,7.14899,7.00939,7.08279,737709.10536639,0
+ADM.US,D,19910827,000000,7.11209,7.11209,6.97319,7.04639,772481.565557,0
+ADM.US,D,19910828,000000,7.04639,7.08279,6.89958,6.97319,1043213.3360027,0
+ADM.US,D,19910829,000000,7.04639,7.2224,7.00939,7.2224,1018933.6324113,0
+ADM.US,D,19910830,000000,7.29561,7.3982,7.2587,7.369,777395.48402619,0
+ADM.US,D,19910903,000000,7.3982,7.4346,7.2587,7.2587,920459.638798,0
+ADM.US,D,19910904,000000,7.29561,7.29561,7.14899,7.2224,684243.88849082,0
+ADM.US,D,19910905,000000,7.29561,7.3982,7.29561,7.3982,943236.17797316,0
+ADM.US,D,19910906,000000,7.4346,7.4721,7.369,7.3982,1122314.4493145,0
+ADM.US,D,19910909,000000,7.4346,7.4721,7.29561,7.3319,631872.34282568,0
+ADM.US,D,19910910,000000,7.29561,7.3319,7.2224,7.2587,784622.43094973,0
+ADM.US,D,19910911,000000,7.2224,7.29561,7.18559,7.18559,646058.64705315,0
+ADM.US,D,19910912,000000,7.2224,7.29561,7.2224,7.2224,706882.57846799,0
+ADM.US,D,19910913,000000,7.2587,7.29561,7.14899,7.14899,855815.46012443,0
+ADM.US,D,19910916,000000,7.18559,7.2587,7.11209,7.2587,781214.71768788,0
+ADM.US,D,19910917,000000,7.2587,7.29561,7.14899,7.18559,475303.02103995,0
+ADM.US,D,19910918,000000,7.14899,7.2224,7.11209,7.2224,617278.57258654,0
+ADM.US,D,19910919,000000,7.2224,7.2587,7.08279,7.08279,860588.4886045,0
+ADM.US,D,19910920,000000,7.11209,7.14899,7.04639,7.14899,1217918.9496962,0
+ADM.US,D,19910923,000000,7.14899,7.2224,7.11209,7.11209,519630.66056409,0
+ADM.US,D,19910924,000000,7.18559,7.2587,7.08279,7.2224,1425773.241116,0
+ADM.US,D,19910925,000000,7.2224,7.29561,7.18559,7.2587,1242060.8040896,0
+ADM.US,D,19910926,000000,7.2587,7.29561,7.18559,7.2224,768119.04387973,0
+ADM.US,D,19910927,000000,7.2224,7.2587,7.18559,7.2224,349695.03455947,0
+ADM.US,D,19910930,000000,7.2224,7.369,7.18559,7.3319,786124.58176889,0
+ADM.US,D,19911001,000000,7.3982,7.3982,7.3319,7.3319,434518.91678154,0
+ADM.US,D,19911002,000000,7.29561,7.3319,7.2587,7.29561,602412.14474256,0
+ADM.US,D,19911003,000000,7.2587,7.29561,7.14899,7.14899,350511.99377691,0
+ADM.US,D,19911004,000000,7.14899,7.2224,7.08279,7.14899,542267.32334718,0
+ADM.US,D,19911007,000000,7.14899,7.18559,7.04639,7.04639,863321.14623506,0
+ADM.US,D,19911008,000000,7.08279,7.14899,6.97319,7.08279,799222.28277114,0
+ADM.US,D,19911009,000000,7.08279,7.14899,7.08279,7.08279,946509.08282815,0
+ADM.US,D,19911010,000000,7.04639,7.08279,7.00939,7.08279,558768.6832231,0
+ADM.US,D,19911011,000000,7.11209,7.14899,7.04639,7.08279,486618.81843889,0
+ADM.US,D,19911014,000000,7.00939,7.3982,7.00939,7.369,911871.4310444,0
+ADM.US,D,19911015,000000,7.4346,7.90512,7.4346,7.82954,2646417.7532635,0
+ADM.US,D,19911016,000000,7.86683,7.90512,7.75841,7.82954,1368487.7769817,0
+ADM.US,D,19911017,000000,7.90512,7.96954,7.79511,7.86683,1409128.9640569,0
+ADM.US,D,19911018,000000,7.82954,7.86683,7.61791,7.61791,767304.11185638,0
+ADM.US,D,19911021,000000,7.61791,7.82954,7.5823,7.82954,1074852.7677303,0
+ADM.US,D,19911022,000000,7.79511,7.96954,7.79511,7.90512,903825.49770934,0
+ADM.US,D,19911023,000000,7.96954,7.96954,7.86683,7.90512,635962.20689813,0
+ADM.US,D,19911024,000000,7.90512,7.94192,7.68323,7.72033,1021525.4000527,0
+ADM.US,D,19911025,000000,7.79511,7.79511,7.65481,7.72033,601728.98033492,0
+ADM.US,D,19911028,000000,7.68323,7.75841,7.68323,7.75841,515670.53691329,0
+ADM.US,D,19911029,000000,7.75841,7.90512,7.72033,7.79511,975697.63690349,0
+ADM.US,D,19911030,000000,7.82954,7.86683,7.79511,7.82954,909688.14301169,0
+ADM.US,D,19911031,000000,7.82954,7.86683,7.75841,7.82954,420070.09091969,0
+ADM.US,D,19911101,000000,7.86683,7.96954,7.86683,7.94192,593136.71819315,0
+ADM.US,D,19911104,000000,7.87463,7.91192,7.7658,7.8032,428245.76467638,0
+ADM.US,D,19911105,000000,7.87463,8.01266,7.83555,7.87463,874364.28602916,0
+ADM.US,D,19911106,000000,7.91192,8.12275,7.83555,8.08793,687245.14933802,0
+ADM.US,D,19911107,000000,8.08793,8.08793,7.94754,8.01266,795124.30992235,0
+ADM.US,D,19911108,000000,8.01266,8.16024,7.97803,8.12275,741805.0510211,0
+ADM.US,D,19911111,000000,8.12275,8.16024,8.08793,8.16024,474892.51423713,0
+ADM.US,D,19911112,000000,8.16024,8.23415,8.08793,8.19852,609643.14605428,0
+ADM.US,D,19911113,000000,8.16024,8.48365,8.12275,8.41103,917736.10354085,0
+ADM.US,D,19911114,000000,8.41103,8.44635,8.19852,8.26264,887458.94624027,0
+ADM.US,D,19911115,000000,8.23415,8.23415,7.8032,7.83555,728296.84321605,0
+ADM.US,D,19911118,000000,7.8032,7.94754,7.62532,7.91192,919508.88477076,0
+ADM.US,D,19911119,000000,7.8032,7.83555,7.58921,7.8032,1246830.7917786,0
+ADM.US,D,19911120,000000,7.87463,7.91192,7.72762,7.72762,766615.87946351,0
+ADM.US,D,19911121,000000,7.7658,7.8032,7.69043,7.69043,625459.31432846,0
+ADM.US,D,19911122,000000,7.65481,7.7658,7.51601,7.58921,929327.59933574,0
+ADM.US,D,19911125,000000,7.55191,7.7658,7.55191,7.72762,855538.74813142,0
+ADM.US,D,19911126,000000,7.87463,8.16024,7.83555,8.12275,1193914.9445008,0
+ADM.US,D,19911127,000000,8.12275,8.19852,7.97803,8.01266,728973.92604143,0
+ADM.US,D,19911129,000000,7.94754,7.97803,7.8032,7.83555,374106.50576656,0
+ADM.US,D,19911202,000000,7.69043,8.01266,7.65481,7.97803,926329.37927966,0
+ADM.US,D,19911203,000000,7.94754,8.08793,7.94754,8.08793,602687.84313852,0
+ADM.US,D,19911204,000000,8.01266,8.12275,7.91192,8.08793,708795.23608997,0
+ADM.US,D,19911205,000000,8.05084,8.26264,8.01266,8.26264,768798.15389919,0
+ADM.US,D,19911206,000000,8.19852,8.44635,8.19852,8.29995,842314.34749869,0
+ADM.US,D,19911209,000000,8.26264,8.66005,8.26264,8.55537,1606619.2257019,0
+ADM.US,D,19911210,000000,8.52055,8.76808,8.48365,8.69636,1084397.8110934,0
+ADM.US,D,19911211,000000,8.62236,8.66005,8.37177,8.37177,1335077.5912182,0
+ADM.US,D,19911212,000000,8.52055,8.69636,8.48365,8.58723,871501.88797698,0
+ADM.US,D,19911213,000000,8.66005,8.73306,8.55537,8.58723,935328.09383607,0
+ADM.US,D,19911216,000000,8.55537,8.62236,8.48365,8.62236,575412.9602822,0
+ADM.US,D,19911217,000000,8.62236,8.76808,8.55537,8.69636,731431.89887306,0
+ADM.US,D,19911218,000000,8.69636,8.69636,8.58723,8.66005,1398354.4274794,0
+ADM.US,D,19911219,000000,8.62236,8.84365,8.58723,8.84365,702657.9059887,0
+ADM.US,D,19911220,000000,9.23129,9.26621,8.76808,8.98286,2032686.7703308,0
+ADM.US,D,19911223,000000,9.01887,9.15641,8.98286,9.13046,711658.64773919,0
+ADM.US,D,19911224,000000,9.15641,9.26621,9.09257,9.13046,657102.80044431,0
+ADM.US,D,19911226,000000,9.15641,9.15641,8.9067,9.05458,400698.22421523,0
+ADM.US,D,19911227,000000,9.01887,9.13046,9.01887,9.13046,290773.62479617,0
+ADM.US,D,19911230,000000,9.09257,9.3765,8.98286,9.30666,1062577.0939307,0
+ADM.US,D,19911231,000000,9.3765,9.51759,9.30666,9.47813,820902.10994471,0
+ADM.US,D,19920102,000000,9.15641,9.23129,8.94586,9.13046,1146180.6053119,0
+ADM.US,D,19920103,000000,9.13046,9.15641,8.84365,9.09257,817221.73907804,0
+ADM.US,D,19920106,000000,8.94586,9.01887,8.87334,8.98286,1312430.7924646,0
+ADM.US,D,19920107,000000,8.84365,8.87334,8.73306,8.76808,949105.91845481,0
+ADM.US,D,19920108,000000,8.66005,8.80557,8.62236,8.66005,1391810.6449635,0
+ADM.US,D,19920109,000000,8.73306,9.01887,8.69636,8.94586,1221463.498559,0
+ADM.US,D,19920110,000000,9.05458,9.13046,8.94586,9.01887,757893.87690011,0
+ADM.US,D,19920113,000000,8.98286,9.13046,8.94586,9.13046,689973.75258042,0
+ADM.US,D,19920114,000000,9.09257,9.15641,9.01887,9.09257,833855.88016671,0
+ADM.US,D,19920115,000000,9.13046,9.3765,9.05458,9.3765,1212190.0992038,0
+ADM.US,D,19920116,000000,9.23129,9.30666,8.73306,8.80557,1232244.1167188,0
+ADM.US,D,19920117,000000,8.76808,8.87334,8.62236,8.84365,1271791.6325836,0
+ADM.US,D,19920120,000000,8.84365,8.94586,8.80557,8.87334,599136.19909643,0
+ADM.US,D,19920121,000000,8.9067,8.9067,8.58723,8.62236,793624.18629727,0
+ADM.US,D,19920122,000000,8.58723,8.80557,8.52055,8.76808,903140.30610761,0
+ADM.US,D,19920123,000000,8.84365,8.87334,8.58723,8.66005,738931.50340143,0
+ADM.US,D,19920124,000000,8.62236,8.87334,8.58723,8.84365,586865.59328207,0
+ADM.US,D,19920127,000000,8.84365,8.87334,8.69636,8.73306,470799.60937357,0
+ADM.US,D,19920128,000000,8.76808,8.87334,8.69636,8.73306,634867.52209063,0
+ADM.US,D,19920129,000000,8.73306,8.76808,8.48365,8.52055,625605.27230279,0
+ADM.US,D,19920130,000000,8.55537,8.66005,8.41103,8.52055,802899.61284667,0
+ADM.US,D,19920131,000000,8.52055,8.58723,8.44635,8.52055,933964.80581192,0
+ADM.US,D,19920203,000000,8.55537,8.85096,8.52775,8.85096,502170.43788459,0
+ADM.US,D,19920204,000000,8.81218,8.95238,8.77548,8.91508,549902.74987944,0
+ADM.US,D,19920205,000000,8.95238,9.02341,8.88154,8.95238,811629.72418643,0
+ADM.US,D,19920206,000000,8.99154,9.13529,8.91508,9.09927,525632.16866148,0
+ADM.US,D,19920207,000000,9.09927,9.09927,8.91508,8.95238,551948.18871419,0
+ADM.US,D,19920210,000000,9.02341,9.09927,9.02341,9.06119,357873.74910729,0
+ADM.US,D,19920211,000000,9.09927,9.27351,9.06119,9.17218,887458.94624027,0
+ADM.US,D,19920212,000000,9.20307,9.20307,9.09927,9.17218,718340.27945309,0
+ADM.US,D,19920213,000000,9.17218,9.17218,8.91508,8.95238,801939.73644603,0
+ADM.US,D,19920214,000000,8.88154,8.95238,8.70257,8.70257,575952.19390959,0
+ADM.US,D,19920218,000000,8.62946,8.77548,8.41804,8.49074,1025069.9489155,0
+ADM.US,D,19920219,000000,8.30793,8.37907,8.16695,8.16695,1574020.9311706,0
+ADM.US,D,19920220,000000,8.20661,8.52775,8.02065,8.49074,1648353.0703905,0
+ADM.US,D,19920221,000000,8.55537,8.59424,8.20661,8.24193,1096267.0324784,0
+ADM.US,D,19920224,000000,8.24193,8.55537,8.20661,8.52775,531766.45797161,0
+ADM.US,D,19920225,000000,8.52775,8.52775,8.30793,8.49074,605820.87160145,0
+ADM.US,D,19920226,000000,8.45356,8.55537,8.41804,8.49074,596409.62304814,0
+ADM.US,D,19920227,000000,8.52775,8.52775,8.24193,8.30793,521133.82498031,0
+ADM.US,D,19920228,000000,8.34395,8.49074,8.34395,8.41804,670197.46065542,0
+ADM.US,D,19920302,000000,8.41804,8.49074,8.34395,8.34395,565452.34213106,0
+ADM.US,D,19920303,000000,8.34395,8.34395,8.13105,8.16695,999429.99809111,0
+ADM.US,D,19920304,000000,8.13105,8.16695,8.02065,8.02065,1139907.4532067,0
+ADM.US,D,19920305,000000,7.98532,8.09483,7.94754,8.02065,696655.38429429,0
+ADM.US,D,19920306,000000,7.98532,8.13105,7.98532,8.09483,1190915.7108478,0
+ADM.US,D,19920309,000000,8.05833,8.09483,7.94754,8.02065,557267.54600097,0
+ADM.US,D,19920310,000000,8.05833,8.13105,7.98532,7.98532,941740.10873625,0
+ADM.US,D,19920311,000000,7.94754,7.98532,7.91952,7.98532,455663.5647159,0
+ADM.US,D,19920312,000000,7.98532,8.02065,7.91952,8.02065,460299.75759504,0
+ADM.US,D,19920313,000000,8.02065,8.02065,7.73552,7.73552,1377622.313542,0
+ADM.US,D,19920316,000000,7.73552,7.73552,7.55981,7.73552,1166640.0616445,0
+ADM.US,D,19920317,000000,7.77301,7.8108,7.55981,7.73552,1322388.3698246,0
+ADM.US,D,19920318,000000,7.73552,7.91952,7.62532,7.91952,1466140.7569894,0
+ADM.US,D,19920319,000000,7.98532,8.05833,7.91952,7.98532,1447181.4242818,0
+ADM.US,D,19920320,000000,7.98532,7.98532,7.88183,7.94754,1182597.1199078,0
+ADM.US,D,19920323,000000,7.94754,8.02065,7.91952,7.94754,754347.30084325,0
+ADM.US,D,19920324,000000,8.02065,8.05833,7.94754,7.98532,785035.97854368,0
+ADM.US,D,19920325,000000,7.94754,7.98532,7.8108,7.8108,939279.09511348,0
+ADM.US,D,19920326,000000,7.8108,7.8108,7.37631,7.4862,2751982.8717964,0
+ADM.US,D,19920327,000000,7.52331,7.62532,7.41292,7.59631,1068440.7528301,0
+ADM.US,D,19920330,000000,7.55981,7.73552,7.52331,7.73552,723113.30793316,0
+ADM.US,D,19920331,000000,7.66232,7.69803,7.4862,7.55981,760755.26135525,0
+ADM.US,D,19920401,000000,7.55981,7.55981,7.33941,7.41292,1182188.6402991,0
+ADM.US,D,19920402,000000,7.33941,7.4862,7.33941,7.37631,997932.91525717,0
+ADM.US,D,19920403,000000,7.37631,7.41292,7.3101,7.37631,909688.14301169,0
+ADM.US,D,19920406,000000,7.4496,7.4496,7.2369,7.3101,1502281.5731893,0
+ADM.US,D,19920407,000000,7.27321,7.27321,7.1268,7.1268,2262632.409324,0
+ADM.US,D,19920408,000000,7.0535,7.1268,6.87788,7.0903,2426019.1848275,0
+ADM.US,D,19920409,000000,7.0903,7.0903,6.98759,7.01689,1257338.7523334,0
+ADM.US,D,19920410,000000,7.01689,7.20019,7.01689,7.1635,2481528.8269408,0
+ADM.US,D,19920413,000000,7.1635,7.3101,7.1268,7.27321,882273.3837633,0
+ADM.US,D,19920414,000000,7.37631,7.4496,7.3101,7.3101,927687.59931859,0
+ADM.US,D,19920415,000000,7.3101,7.41292,6.87788,6.98759,4053498.2376945,0
+ADM.US,D,19920416,000000,6.98759,7.01689,6.76758,6.84099,4230122.5905922,0
+ADM.US,D,19920420,000000,6.84099,6.91438,6.66487,6.69428,2126925.9554944,0
+ADM.US,D,19920421,000000,6.69428,6.73078,6.40847,6.69428,2039097.7716339,0
+ADM.US,D,19920422,000000,6.76758,6.98759,6.69428,6.91438,1544292.1298708,0
+ADM.US,D,19920423,000000,6.91438,6.95118,6.80439,6.84099,1666624.1707052,0
+ADM.US,D,19920424,000000,6.87788,6.98759,6.80439,6.84099,1306299.5439456,0
+ADM.US,D,19920427,000000,7.01689,7.0535,6.87788,6.87788,702791.70079851,0
+ADM.US,D,19920428,000000,6.95118,7.01689,6.91438,7.01689,714110.53898858,0
+ADM.US,D,19920429,000000,6.95118,7.01689,6.84099,6.87788,1152865.2778169,0
+ADM.US,D,19920430,000000,6.87788,6.95118,6.84099,6.95118,688881.09496701,0
+ADM.US,D,19920501,000000,7.01689,7.0903,6.80439,6.84099,756935.01409652,0
+ADM.US,D,19920504,000000,6.84818,7.02429,6.84818,7.02429,786532.04778058,0
+ADM.US,D,19920505,000000,7.02429,7.0606,6.88479,6.95848,741249.599841,0
+ADM.US,D,19920506,000000,6.9946,7.171,6.92149,7.09769,798670.88597922,0
+ADM.US,D,19920507,000000,7.171,7.171,7.02429,7.0606,631188.16482101,0
+ADM.US,D,19920508,000000,7.0606,7.34681,6.9946,7.2075,938192.51908235,0
+ADM.US,D,19920511,000000,7.2075,7.2443,7.171,7.2075,516761.1673326,0
+ADM.US,D,19920512,000000,7.2443,7.2443,7.171,7.171,1073209.726922,0
+ADM.US,D,19920513,000000,7.171,7.171,7.09769,7.09769,690380.20499504,0
+ADM.US,D,19920514,000000,7.09769,7.09769,6.81178,6.88479,1746956.8044255,0
+ADM.US,D,19920515,000000,6.88479,6.95848,6.81178,6.81178,999570.88808022,0
+ADM.US,D,19920518,000000,6.88479,6.92149,6.84818,6.84818,452251.79706588,0
+ADM.US,D,19920519,000000,6.92149,7.0606,6.81178,7.02429,1030385.2518141,0
+ADM.US,D,19920520,000000,7.13419,7.3836,7.0606,7.3836,1556019.4476696,0
+ADM.US,D,19920521,000000,7.3174,7.3174,7.2443,7.2808,644151.0574164,0
+ADM.US,D,19920522,000000,7.3174,7.3836,7.2808,7.34681,731703.54288085,0
+ADM.US,D,19920526,000000,7.2808,7.45681,7.2443,7.45681,795396.96752718,0
+ADM.US,D,19920527,000000,7.45681,7.4941,7.34681,7.45681,710837.63413358,0
+ADM.US,D,19920528,000000,7.45681,7.64052,7.3836,7.64052,812445.66980684,0
+ADM.US,D,19920529,000000,7.60431,7.64052,7.3836,7.3836,814083.64262989,0
+ADM.US,D,19920601,000000,7.34681,7.3836,7.2808,7.34681,1025069.9489155,0
+ADM.US,D,19920602,000000,7.52972,7.52972,7.45681,7.4941,777259.66202229,0
+ADM.US,D,19920603,000000,7.56701,7.56701,7.41991,7.45681,462614.81324347,0
+ADM.US,D,19920604,000000,7.41991,7.4941,7.34681,7.34681,585503.31885497,0
+ADM.US,D,19920605,000000,7.3174,7.41991,7.2808,7.3836,507216.12396949,0
+ADM.US,D,19920608,000000,7.45681,7.52972,7.45681,7.45681,613183.64052888,0
+ADM.US,D,19920609,000000,7.2443,7.2443,6.95848,7.02429,2076460.9858689,0
+ADM.US,D,19920610,000000,6.9946,7.02429,6.88479,6.88479,997932.91525717,0
+ADM.US,D,19920611,000000,6.88479,6.92149,6.73828,6.88479,895230.19477643,0
+ADM.US,D,19920612,000000,6.92149,7.02429,6.84818,6.84818,936832.27184933,0
+ADM.US,D,19920615,000000,6.88479,6.95848,6.84818,6.88479,721885.84191291,0
+ADM.US,D,19920616,000000,6.95848,6.9946,6.88479,6.88479,823767.54878803,0
+ADM.US,D,19920617,000000,6.92149,6.92149,6.77497,6.81178,638421.19332681,0
+ADM.US,D,19920618,000000,6.88479,6.88479,6.81178,6.88479,795396.96752718,0
+ADM.US,D,19920619,000000,6.88479,6.88479,6.84818,6.84818,738390.24257995,0
+ADM.US,D,19920622,000000,6.81178,6.84818,6.77497,6.84818,603365.93956094,0
+ADM.US,D,19920623,000000,6.84818,6.88479,6.77497,6.84818,803717.58566116,0
+ADM.US,D,19920624,000000,6.84818,6.95848,6.84818,6.88479,509398.39840517,0
+ADM.US,D,19920625,000000,6.84818,6.95848,6.84818,6.88479,436022.08119775,0
+ADM.US,D,19920626,000000,6.88479,6.92149,6.81178,6.88479,361010.8319584,0
+ADM.US,D,19920629,000000,6.84818,6.88479,6.70168,6.73828,2538264.9214773,0
+ADM.US,D,19920630,000000,6.81178,6.84818,6.73828,6.77497,1240694.4752743,0
+ADM.US,D,19920701,000000,6.77497,6.77497,6.70168,6.77497,1324843.3018651,0
+ADM.US,D,19920702,000000,6.77497,6.81178,6.73828,6.77497,1374353.4630751,0
+ADM.US,D,19920706,000000,6.81178,6.92149,6.77497,6.92149,793078.87108761,0
+ADM.US,D,19920707,000000,6.9946,7.0606,6.92149,6.92149,1073486.438915,0
+ADM.US,D,19920708,000000,6.92149,7.2075,6.92149,7.2075,1511151.5609211,0
+ADM.US,D,19920709,000000,7.2443,7.4941,7.2075,7.45681,2143567.1917624,0
+ADM.US,D,19920710,000000,7.4941,7.60431,7.3174,7.3836,1032435.7586341,0
+ADM.US,D,19920713,000000,7.3836,7.52972,7.34681,7.4941,630509.05480155,0
+ADM.US,D,19920714,000000,7.4941,7.4941,7.3836,7.45681,364149.9420036,0
+ADM.US,D,19920715,000000,7.34681,7.41991,7.2808,7.34681,637051.8237204,0
+ADM.US,D,19920716,000000,7.34681,7.4941,7.3174,7.45681,720931.03349748,0
+ADM.US,D,19920717,000000,7.60431,7.74302,7.56701,7.70484,1668395.9383382,0
+ADM.US,D,19920720,000000,7.64052,7.74302,7.52972,7.70484,1170454.227321,0
+ADM.US,D,19920721,000000,7.70484,7.70484,7.64052,7.64052,559587.66963463,0
+ADM.US,D,19920722,000000,7.60431,7.64052,7.45681,7.56701,643054.34541482,0
+ADM.US,D,19920723,000000,7.4941,7.56701,7.45681,7.52972,353785.91222895,0
+ADM.US,D,19920724,000000,7.45681,7.52972,7.45681,7.4941,482802.62556832,0
+ADM.US,D,19920727,000000,7.45681,7.4941,7.3836,7.3836,544176.94017803,0
+ADM.US,D,19920728,000000,7.41991,7.52972,7.3836,7.52972,697749.05550474,0
+ADM.US,D,19920729,000000,7.56701,7.74302,7.52972,7.70484,1738228.7202797,0
+ADM.US,D,19920730,000000,7.74302,7.96283,7.70484,7.92693,1579205.4800506,0
+ADM.US,D,19920731,000000,7.92693,7.92693,7.7812,7.81633,784759.26655066,0
+ADM.US,D,19920803,000000,7.82214,7.82214,7.71273,7.75032,622595.90267923,0
+ADM.US,D,19920804,000000,7.75032,7.78761,7.6484,7.75032,501489.30067104,0
+ADM.US,D,19920805,000000,7.75032,7.78761,7.67702,7.75032,291316.91281174,0
+ADM.US,D,19920806,000000,7.71273,7.78761,7.71273,7.75032,474759.73302439,0
+ADM.US,D,19920807,000000,7.71273,7.89791,7.71273,7.71273,614961.48974401,0
+ADM.US,D,19920810,000000,7.71273,7.78761,7.67702,7.78761,507759.41198507,0
+ADM.US,D,19920811,000000,7.3617,7.4721,7.3617,7.4346,429611.07989461,0
+ADM.US,D,19920812,000000,7.4346,7.4721,7.3617,7.3982,268816.07203255,0
+ADM.US,D,19920813,000000,7.4346,7.4346,7.3617,7.3982,305366.38143827,0
+ADM.US,D,19920814,000000,7.3982,7.3982,7.29561,7.29561,749434.3959711,0
+ADM.US,D,19920817,000000,7.3249,7.3249,7.2587,7.29561,449527.24821167,0
+ADM.US,D,19920818,000000,7.29561,7.3249,7.2224,7.2587,976379.78771409,0
+ADM.US,D,19920819,000000,7.29561,7.3982,7.2587,7.2587,611006.43407842,0
+ADM.US,D,19920820,000000,7.29561,7.29561,7.14899,7.18559,809585.29894874,0
+ADM.US,D,19920821,000000,7.2224,7.2587,7.0754,7.14899,2118196.8577517,0
+ADM.US,D,19920824,000000,7.0754,7.11209,7.00248,7.11209,427566.65465692,0
+ADM.US,D,19920825,000000,7.11209,7.11209,7.00248,7.0754,619596.66902612,0
+ADM.US,D,19920826,000000,7.0754,7.11209,7.00248,7.11209,864682.40706512,0
+ADM.US,D,19920827,000000,7.14899,7.18559,7.0385,7.0385,473665.04821689,0
+ADM.US,D,19920828,000000,7.0754,7.18559,7.0754,7.14899,419520.72132184,0
+ADM.US,D,19920831,000000,7.18559,7.18559,7.00248,7.0385,414612.88443492,0
+ADM.US,D,19920901,000000,6.96519,7.0385,6.89958,7.0385,680017.18881745,0
+ADM.US,D,19920902,000000,7.0754,7.18559,7.0754,7.18559,722570.01991759,0
+ADM.US,D,19920903,000000,7.14899,7.2587,7.11209,7.2224,1654347.4833086,0
+ADM.US,D,19920904,000000,7.2224,7.29561,7.18559,7.18559,292549.44681722,0
+ADM.US,D,19920908,000000,7.2224,7.2587,7.11209,7.11209,722570.01991759,0
+ADM.US,D,19920909,000000,7.11209,7.2224,7.0754,7.18559,499718.54663521,0
+ADM.US,D,19920910,000000,7.18559,7.3982,7.11209,7.3617,777941.81283288,0
+ADM.US,D,19920911,000000,7.3617,7.3982,7.29561,7.3249,568043.09617546,0
+ADM.US,D,19920914,000000,7.3982,7.4346,7.3249,7.3982,552906.03792074,0
+ADM.US,D,19920915,000000,7.3617,7.4346,7.18559,7.2224,593409.37579797,0
+ADM.US,D,19920916,000000,7.14899,7.2587,7.11209,7.18559,564771.20491752,0
+ADM.US,D,19920917,000000,7.18559,7.29561,7.18559,7.2224,924282.92684788,0
+ADM.US,D,19920918,000000,7.2587,7.2587,7.0385,7.0754,701158.79596066,0
+ADM.US,D,19920921,000000,7.0385,7.0385,6.93649,7.00248,739615.68140612,0
+ADM.US,D,19920922,000000,6.96519,7.0754,6.96519,7.0385,629958.67160666,0
+ADM.US,D,19920923,000000,7.0754,7.14899,6.96519,7.0385,786259.39017574,0
+ADM.US,D,19920924,000000,7.0385,7.18559,7.0385,7.11209,486214.39321833,0
+ADM.US,D,19920925,000000,7.14899,7.18559,7.11209,7.14899,395647.47014511,0
+ADM.US,D,19920928,000000,7.11209,7.18559,7.11209,7.14899,414067.56922526,0
+ADM.US,D,19920929,000000,7.11209,7.18559,7.11209,7.11209,270449.99046742,0
+ADM.US,D,19920930,000000,7.14899,7.18559,7.11209,7.14899,472573.40420053,0
+ADM.US,D,19921001,000000,7.29561,7.54471,7.29561,7.50841,1856067.4854181,0
+ADM.US,D,19921002,000000,7.61791,7.6484,7.2587,7.3617,1673307.8296132,0
+ADM.US,D,19921005,000000,7.3249,7.4346,7.14899,7.3982,1306025.8727437,0
+ADM.US,D,19921006,000000,7.3982,7.4721,7.3617,7.3982,714521.04579138,0
+ADM.US,D,19921007,000000,7.4346,7.4721,7.3249,7.3249,1001202.779321,0
+ADM.US,D,19921008,000000,7.3249,7.3617,7.18559,7.2224,724885.07556603,0
+ADM.US,D,19921009,000000,7.18559,7.2587,7.18559,7.18559,683972.24448303,0
+ADM.US,D,19921012,000000,7.18559,7.3982,7.18559,7.3617,403019.36144593,0
+ADM.US,D,19921013,000000,7.3617,7.5823,7.3249,7.4721,931102.40775973,0
+ADM.US,D,19921014,000000,7.4721,7.50841,7.18559,7.18559,575134.22109511,0
+ADM.US,D,19921015,000000,7.18559,7.4721,7.18559,7.4346,1170318.4053171,0
+ADM.US,D,19921016,000000,7.4721,7.50841,7.3617,7.4346,618918.57260368,0
+ADM.US,D,19921019,000000,7.4346,7.68323,7.4346,7.68323,921143.81680269,0
+ADM.US,D,19921020,000000,7.61791,7.75841,7.5823,7.61791,918141.54235843,0
+ADM.US,D,19921021,000000,7.68323,7.72033,7.5823,7.6484,460163.93559115,0
+ADM.US,D,19921022,000000,7.6484,7.6484,7.5823,7.6484,728973.92604143,0
+ADM.US,D,19921023,000000,7.6484,7.82954,7.6484,7.82954,668559.48783236,0
+ADM.US,D,19921026,000000,7.79511,7.86683,7.6484,7.82954,627237.16354358,0
+ADM.US,D,19921027,000000,7.82954,7.86683,7.79511,7.82954,872045.17599255,0
+ADM.US,D,19921028,000000,7.82954,7.86683,7.68323,7.75841,713837.88138375,0
+ADM.US,D,19921029,000000,7.75841,7.75841,7.5823,7.61791,466436.07409926,0
+ADM.US,D,19921030,000000,7.6484,7.6484,7.5823,7.5823,450339.1394439,0
+ADM.US,D,19921102,000000,7.58921,7.7658,7.55191,7.7658,423615.65337949,0
+ADM.US,D,19921103,000000,7.69043,7.7658,7.55191,7.62532,571590.68582937,0
+ADM.US,D,19921104,000000,7.47872,7.51601,7.1928,7.1928,1828107.4109602,0
+ADM.US,D,19921105,000000,7.29561,7.47872,7.29561,7.44221,620145.0250269,0
+ADM.US,D,19921106,000000,7.44221,7.47872,7.3319,7.44221,759662.60374184,0
+ADM.US,D,19921109,000000,7.47872,7.55191,7.369,7.40551,863181.26984298,0
+ADM.US,D,19921110,000000,7.51601,7.51601,7.369,7.40551,1245191.8053584,0
+ADM.US,D,19921111,000000,7.369,7.69043,7.369,7.65481,753527.30083466,0
+ADM.US,D,19921112,000000,7.55191,7.62532,7.44221,7.51601,695294.12346423,0
+ADM.US,D,19921113,000000,7.58921,7.65481,7.51601,7.62532,318729.64486604,0
+ADM.US,D,19921116,000000,7.55191,7.58921,7.369,7.40551,394970.38731973,0
+ADM.US,D,19921117,000000,7.369,7.40551,7.29561,7.40551,538313.28127863,0
+ADM.US,D,19921118,000000,7.44221,7.65481,7.40551,7.47872,577862.82433749,0
+ADM.US,D,19921119,000000,7.47872,7.58921,7.44221,7.44221,381061.80868231,0
+ADM.US,D,19921120,000000,7.55191,7.72762,7.44221,7.72762,979517.88416223,0
+ADM.US,D,19921123,000000,7.69043,7.69043,7.58921,7.65481,671970.24188533,0
+ADM.US,D,19921124,000000,7.62532,7.8032,7.58921,7.7658,760078.17852987,0
+ADM.US,D,19921125,000000,7.72762,7.72762,7.55191,7.69043,518125.4689538,0
+ADM.US,D,19921127,000000,7.72762,7.8032,7.65481,7.8032,302226.25779604,0
+ADM.US,D,19921130,000000,7.8032,7.87463,7.69043,7.83555,971606.75923401,0
+ADM.US,D,19921201,000000,7.83555,7.87463,7.69043,7.7658,731978.22767977,0
+ADM.US,D,19921202,000000,7.69043,7.8032,7.62532,7.72762,717795.97784047,0
+ADM.US,D,19921203,000000,7.7658,7.8032,7.72762,7.72762,598727.71948771,0
+ADM.US,D,19921204,000000,7.7658,7.87463,7.7658,7.87463,478848.58349978,0
+ADM.US,D,19921207,000000,7.87463,7.87463,7.72762,7.8032,469301.51294258,0
+ADM.US,D,19921208,000000,7.8032,7.8032,7.72762,7.7658,644423.71502123,0
+ADM.US,D,19921209,000000,7.7658,7.83555,7.7658,7.83555,637602.20691527,0
+ADM.US,D,19921210,000000,7.8032,7.94754,7.7658,7.87463,799222.28277114,0
+ADM.US,D,19921211,000000,7.83555,7.91192,7.7658,7.8032,439841.31485946,0
+ADM.US,D,19921214,000000,7.83555,7.83555,7.69043,7.7658,380650.28828245,0
+ADM.US,D,19921215,000000,7.69043,7.72762,7.58921,7.65481,598319.23987899,0
+ADM.US,D,19921216,000000,7.69043,7.69043,7.51601,7.51601,673742.0095182,0
+ADM.US,D,19921217,000000,7.55191,7.55191,7.44221,7.47872,881454.39735176,0
+ADM.US,D,19921218,000000,7.47872,7.69043,7.44221,7.62532,1446503.3278592,0
+ADM.US,D,19921221,000000,7.55191,7.58921,7.47872,7.51601,717795.97784047,0
+ADM.US,D,19921222,000000,7.51601,7.62532,7.51601,7.58921,1094216.5256585,0
+ADM.US,D,19921223,000000,7.58921,7.87463,7.58921,7.83555,1270563.1529662,0
+ADM.US,D,19921224,000000,7.83555,7.91192,7.83555,7.83555,473389.34982092,0
+ADM.US,D,19921228,000000,7.87463,7.87463,7.69043,7.69043,255177.11020882,0
+ADM.US,D,19921229,000000,7.69043,7.94754,7.69043,7.87463,1062308.4907141,0
+ADM.US,D,19921230,000000,7.87463,7.91192,7.69043,7.69043,364830.0656201,0
+ADM.US,D,19921231,000000,7.69043,7.8032,7.62532,7.62532,416247.81646685,0
+ADM.US,D,19930104,000000,7.65481,7.72762,7.62532,7.72762,590818.62175357,0
+ADM.US,D,19930105,000000,7.69043,7.7658,7.62532,7.72762,575813.33111457,0
+ADM.US,D,19930106,000000,7.69043,7.87463,7.69043,7.87463,822673.87757759,0
+ADM.US,D,19930107,000000,7.91192,7.98532,7.7658,7.7658,793897.85749914,0
+ADM.US,D,19930108,000000,7.7658,7.8032,7.72762,7.7658,842314.34749869,0
+ADM.US,D,19930111,000000,7.72762,7.87463,7.69043,7.8032,583727.49683393,0
+ADM.US,D,19930112,000000,7.87463,7.94754,7.8032,7.94754,1240694.4752743,0
+ADM.US,D,19930113,000000,7.94754,8.16024,7.91192,8.16024,1163224.2396063,0
+ADM.US,D,19930114,000000,8.16024,8.34395,8.16024,8.23415,1220102.2377289,0
+ADM.US,D,19930115,000000,8.23415,8.23415,8.08793,8.12275,775481.81280716,0
+ADM.US,D,19930118,000000,8.05084,8.26956,8.05084,8.12275,1149045.0305582,0
+ADM.US,D,19930119,000000,8.08793,8.12275,7.72762,7.91192,734978.47492993,0
+ADM.US,D,19930120,000000,7.94754,7.94754,7.7658,7.87463,611142.25608232,0
+ADM.US,D,19930121,000000,7.87463,8.16024,7.87463,8.02065,761571.20697565,0
+ADM.US,D,19930122,000000,8.02065,8.12275,7.98532,8.02065,465484.30647496,0
+ADM.US,D,19930125,000000,7.7658,7.8032,7.51601,7.65481,1749005.2840514,0
+ADM.US,D,19930126,000000,7.72762,7.72762,7.58921,7.62532,569683.09619262,0
+ADM.US,D,19930127,000000,7.62532,7.62532,7.47872,7.47872,684652.36809954,0
+ADM.US,D,19930128,000000,7.47872,7.62532,7.47872,7.51601,519762.42817981,0
+ADM.US,D,19930129,000000,7.51601,7.58921,7.51601,7.55191,425249.57181439,0
+ADM.US,D,19930201,000000,7.52331,7.59631,7.33941,7.41292,1188599.6416021,0
+ADM.US,D,19930202,000000,7.41292,7.63301,7.37631,7.63301,736891.13255191,0
+ADM.US,D,19930203,000000,7.63301,7.63301,7.4496,7.55981,1071029.4796804,0
+ADM.US,D,19930204,000000,7.63301,7.63301,7.4862,7.55981,881864.90415458,0
+ADM.US,D,19930205,000000,7.63301,7.63301,7.52331,7.55981,707700.55128249,0
+ADM.US,D,19930208,000000,7.59631,7.59631,7.37631,7.4496,1017433.5087861,0
+ADM.US,D,19930209,000000,7.4496,7.4862,7.33941,7.41292,682471.1072609,0
+ADM.US,D,19930210,000000,7.37631,7.41292,7.20019,7.20019,1342845.7989631,0
+ADM.US,D,19930211,000000,7.2665,7.33941,7.2369,7.33941,1022067.6744712,0
+ADM.US,D,19930212,000000,7.69803,7.69803,7.4496,7.4862,801259.61282953,0
+ADM.US,D,19930216,000000,7.55981,7.55981,7.2369,7.2369,781483.32090453,0
+ADM.US,D,19930217,000000,7.2369,7.33941,7.0535,7.0535,1990676.2136492,0
+ADM.US,D,19930218,000000,7.1268,7.3031,7.0903,7.0903,1541558.4586433,0
+ADM.US,D,19930219,000000,7.1635,7.2369,7.1268,7.20019,559180.20362295,0
+ADM.US,D,19930222,000000,7.20019,7.3031,7.0903,7.1268,892097.1663135,0
+ADM.US,D,19930223,000000,7.0903,7.2369,7.0903,7.20019,776032.19600203,0
+ADM.US,D,19930224,000000,7.2369,7.37631,7.20019,7.33941,1064348.8615635,0
+ADM.US,D,19930225,000000,7.37631,7.63301,7.37631,7.63301,981972.81620274,0
+ADM.US,D,19930226,000000,7.63301,7.66232,7.52331,7.63301,692702.35582279,0
+ADM.US,D,19930301,000000,7.55981,7.59631,7.4862,7.55981,692563.49302776,0
+ADM.US,D,19930302,000000,7.52331,7.73552,7.52331,7.73552,1067622.7800157,0
+ADM.US,D,19930303,000000,7.73552,7.73552,7.66232,7.73552,440798.15046897,0
+ADM.US,D,19930304,000000,7.73552,7.73552,7.63301,7.69803,401517.21062677,0
+ADM.US,D,19930305,000000,7.69803,7.77301,7.52331,7.52331,731570.76166808,0
+ADM.US,D,19930308,000000,7.52331,7.77301,7.52331,7.77301,814083.64262989,0
+ADM.US,D,19930309,000000,7.77301,7.77301,7.55981,7.55981,447203.07018984,0
+ADM.US,D,19930310,000000,7.55981,7.59631,7.52331,7.52331,701704.11117033,0
+ADM.US,D,19930311,000000,7.55981,7.66232,7.52331,7.55981,905191.82652461,0
+ADM.US,D,19930312,000000,7.33941,7.4862,7.3031,7.41292,823491.85039207,0
+ADM.US,D,19930315,000000,7.33941,7.59631,7.33941,7.4862,256404.57622907,0
+ADM.US,D,19930316,000000,7.4496,7.52331,7.41292,7.4862,475574.66504774,0
+ADM.US,D,19930317,000000,7.4862,7.52331,7.37631,7.4496,582230.41399998,0
+ADM.US,D,19930318,000000,7.4862,7.66232,7.4496,7.59631,606910.48842372,0
+ADM.US,D,19930319,000000,7.63301,7.63301,7.52331,7.52331,705108.78364104,0
+ADM.US,D,19930322,000000,7.4496,7.4862,7.37631,7.4496,361690.9555749,0
+ADM.US,D,19930323,000000,7.41292,7.73552,7.37631,7.66232,945967.82200668,0
+ADM.US,D,19930324,000000,7.63301,7.66232,7.4862,7.55981,711252.19532457,0
+ADM.US,D,19930325,000000,7.55981,7.55981,7.4496,7.52331,530947.47156008,0
+ADM.US,D,19930326,000000,7.4862,7.55981,7.41292,7.4496,714389.27817567,0
+ADM.US,D,19930329,000000,7.4496,7.55981,7.41292,7.4862,665148.73377937,0
+ADM.US,D,19930330,000000,7.59631,7.59631,7.37631,7.41292,698428.1655242,0
+ADM.US,D,19930331,000000,7.41292,7.4862,7.37631,7.41292,863594.81743693,0
+ADM.US,D,19930401,000000,7.33941,7.37631,7.2665,7.33941,861269.62581805,0
+ADM.US,D,19930402,000000,7.2665,7.3031,7.1635,7.2369,1263743.6720543,0
+ADM.US,D,19930405,000000,7.3031,7.41292,7.1268,7.1268,818586.04069923,0
+ADM.US,D,19930406,000000,7.1268,7.2665,7.1268,7.20019,825405.52161109,0
+ADM.US,D,19930407,000000,7.2369,7.2369,6.90669,6.9434,1140318.9736066,0
+ADM.US,D,19930408,000000,7.01689,7.1268,6.98009,7.1268,1082349.3314676,0
+ADM.US,D,19930412,000000,7.1268,7.2369,7.01689,7.0903,808350.73774917,0
+ADM.US,D,19930413,000000,7.0903,7.1268,6.98009,7.0535,1342574.1549553,0
+ADM.US,D,19930414,000000,7.01689,7.0535,6.80439,6.84099,2054369.6382954,0
+ADM.US,D,19930415,000000,6.84099,6.9434,6.73078,6.90669,1479913.5136228,0
+ADM.US,D,19930416,000000,7.0535,7.0903,6.9434,7.0535,667743.54221195,0
+ADM.US,D,19930419,000000,7.1268,7.20019,6.90669,6.98009,553725.02433228,0
+ADM.US,D,19930420,000000,7.01689,7.01689,6.87019,6.98009,604459.6107714,0
+ADM.US,D,19930421,000000,7.0535,7.0535,6.90669,6.9434,585092.81205216,0
+ADM.US,D,19930422,000000,7.01689,7.0535,6.87019,6.9434,933147.84659447,0
+ADM.US,D,19930423,000000,6.90669,6.98009,6.84099,6.90669,809308.58695573,0
+ADM.US,D,19930426,000000,6.80439,6.87019,6.76758,6.84099,663647.59655725,0
+ADM.US,D,19930427,000000,6.84099,7.0903,6.84099,7.01689,1032160.0602382,0
+ADM.US,D,19930428,000000,7.1268,7.1268,7.01689,7.0903,595051.40300922,0
+ADM.US,D,19930429,000000,7.1635,7.20019,7.1268,7.20019,485662.99642642,0
+ADM.US,D,19930430,000000,7.2369,7.2665,7.1635,7.20019,337821.75878634,0
+ADM.US,D,19930503,000000,7.13419,7.171,7.0606,7.0606,474759.73302439,0
+ADM.US,D,19930504,000000,7.02429,7.13419,6.98759,7.02429,753119.83482299,0
+ADM.US,D,19930505,000000,7.0606,7.09769,6.98759,7.02429,722020.65031976,0
+ADM.US,D,19930506,000000,6.98759,6.98759,6.84818,6.87788,972422.70485441,0
+ADM.US,D,19930507,000000,6.84818,6.95118,6.84818,6.87788,797169.74875708,0
+ADM.US,D,19930510,000000,6.87788,7.0606,6.84818,6.91438,668969.99463516,0
+ADM.US,D,19930511,000000,6.98759,6.98759,6.84818,6.91438,836177.01739741,0
+ADM.US,D,19930512,000000,6.87788,6.95118,6.84818,6.91438,384062.05593248,0
+ADM.US,D,19930513,000000,6.87788,6.87788,6.73828,6.77497,798670.88597922,0
+ADM.US,D,19930514,000000,6.77497,6.84818,6.73828,6.84818,990841.79033752,0
+ADM.US,D,19930517,000000,6.84818,6.84818,6.77497,6.81178,373151.69735112,0
+ADM.US,D,19930518,000000,6.87788,6.87788,6.77497,6.81178,918694.96634444,0
+ADM.US,D,19930519,000000,6.73828,6.87788,6.73828,6.87788,1235101.4467857,0
+ADM.US,D,19930520,000000,6.95118,7.02429,6.91438,6.95118,863048.48863023,0
+ADM.US,D,19930521,000000,6.98759,7.0606,6.84818,6.95118,636106.13767837,0
+ADM.US,D,19930524,000000,6.91438,6.91438,6.81178,6.84818,573225.61786131,0
+ADM.US,D,19930525,000000,6.81178,6.84818,6.73828,6.81178,852136.1028548,0
+ADM.US,D,19930526,000000,6.77497,6.84818,6.73828,6.84818,1288837.294072,0
+ADM.US,D,19930527,000000,6.81178,6.87788,6.77497,6.84818,796081.14553185,0
+ADM.US,D,19930528,000000,6.91438,6.95118,6.81178,6.87788,794030.6387119,0
+ADM.US,D,19930601,000000,6.87788,7.02429,6.84818,6.91438,451025.34464267,0
+ADM.US,D,19930602,000000,6.91438,7.0606,6.91438,7.02429,626279.31433704,0
+ADM.US,D,19930603,000000,6.98759,7.02429,6.91438,6.95118,620825.14864341,0
+ADM.US,D,19930604,000000,6.87788,6.91438,6.81178,6.84818,582367.24960092,0
+ADM.US,D,19930607,000000,6.84818,6.84818,6.77497,6.81178,649466.360315,0
+ADM.US,D,19930608,000000,6.77497,6.87788,6.77497,6.87788,533807.84241817,0
+ADM.US,D,19930609,000000,6.91438,7.02429,6.87788,7.02429,469985.69094726,0
+ADM.US,D,19930610,000000,6.95118,7.02429,6.95118,6.98759,453069.76988036,0
+ADM.US,D,19930611,000000,6.98759,7.02429,6.95118,6.95118,462478.99123958,0
+ADM.US,D,19930614,000000,7.02429,7.02429,6.95118,6.95118,268000.12641215,0
+ADM.US,D,19930615,000000,6.91438,6.95118,6.84818,6.87788,440525.49286413,0
+ADM.US,D,19930616,000000,6.91438,7.02429,6.84818,7.02429,477885.666308,0
+ADM.US,D,19930617,000000,6.95118,6.98759,6.81178,6.91438,474075.55501969,0
+ADM.US,D,19930618,000000,6.91438,6.95118,6.81178,6.84818,782167.49890922,0
+ADM.US,D,19930621,000000,6.87788,6.98759,6.84818,6.98759,547174.14663707,0
+ADM.US,D,19930622,000000,6.98759,7.02429,6.91438,6.95118,481303.51554028,0
+ADM.US,D,19930623,000000,6.98759,6.98759,6.84818,6.87788,641695.11177884,0
+ADM.US,D,19930624,000000,6.84818,6.87788,6.81178,6.84818,455388.87991697,0
+ADM.US,D,19930625,000000,6.87788,6.91438,6.84818,6.84818,416928.95368039,0
+ADM.US,D,19930628,000000,6.87788,6.87788,6.77497,6.77497,1891393.3695948,0
+ADM.US,D,19930629,000000,6.77497,6.81178,6.70168,6.70168,1561337.7913594,0
+ADM.US,D,19930630,000000,6.73828,6.87788,6.73828,6.81178,1493967.0366375,0
+ADM.US,D,19930701,000000,6.77497,6.77497,6.66487,6.66487,1115353.0648164,0
+ADM.US,D,19930702,000000,6.62827,6.70168,6.62827,6.62827,2214217.9465185,0
+ADM.US,D,19930706,000000,6.70168,6.77497,6.55488,6.55488,2049732.4318194,0
+ADM.US,D,19930707,000000,6.34246,6.70168,6.34246,6.59166,1582065.8509088,0
+ADM.US,D,19930708,000000,6.77497,6.84818,6.77497,6.84818,1394261.5226158,0
+ADM.US,D,19930709,000000,6.84818,6.87788,6.73828,6.77497,1007748.589031,0
+ADM.US,D,19930712,000000,6.77497,6.95118,6.73828,6.91438,641284.60497603,0
+ADM.US,D,19930713,000000,6.87788,6.87788,6.73828,6.77497,808763.27174607,0
+ADM.US,D,19930714,000000,6.77497,6.81178,6.70168,6.73828,874230.49121936,0
+ADM.US,D,19930715,000000,6.73828,6.81178,6.66487,6.81178,916371.80191965,0
+ADM.US,D,19930716,000000,6.73828,6.73828,6.59166,6.59166,2472793.6476159,0
+ADM.US,D,19930719,000000,6.62827,6.66487,6.59166,6.59166,1161320.7043577,0
+ADM.US,D,19930720,000000,6.59166,6.66487,6.51838,6.55488,1979357.3754592,0
+ADM.US,D,19930721,000000,6.55488,6.77497,6.55488,6.70168,1137447.453181,0
+ADM.US,D,19930722,000000,6.70168,6.73828,6.66487,6.66487,1297562.3374265,0
+ADM.US,D,19930723,000000,6.66487,6.95118,6.66487,6.87788,976789.28091985,0
+ADM.US,D,19930726,000000,6.84818,6.95118,6.73828,6.81178,897962.85240698,0
+ADM.US,D,19930727,000000,6.81178,6.84818,6.70168,6.77497,728023.17201418,0
+ADM.US,D,19930728,000000,6.77497,6.81178,6.73828,6.77497,669377.46064685,0
+ADM.US,D,19930729,000000,6.81178,6.81178,6.77497,6.77497,633507.27485761,0
+ADM.US,D,19930730,000000,6.77497,6.81178,6.70168,6.77497,449113.70061772,0
+ADM.US,D,19930802,000000,6.74568,6.78218,6.67257,6.70907,643192.1946128,0
+ADM.US,D,19930803,000000,6.67257,6.74568,6.63568,6.67257,844771.30673328,0
+ADM.US,D,19930804,000000,6.70907,6.74568,6.67257,6.70907,509398.39840517,0
+ADM.US,D,19930805,000000,6.70907,6.74568,6.67257,6.74568,410244.28117539,0
+ADM.US,D,19930806,000000,6.74568,6.78218,6.70907,6.74568,743846.43546767,0
+ADM.US,D,19930809,000000,6.78218,6.81879,6.67257,6.70907,618508.06580088,0
+ADM.US,D,19930810,000000,6.67257,6.78218,6.67257,6.74568,578954.46835385,0
+ADM.US,D,19930811,000000,6.74568,6.74568,6.67257,6.70907,806712.76492611,0
+ADM.US,D,19930812,000000,6.63568,6.74568,6.63568,6.70907,1437766.1213403,0
+ADM.US,D,19930813,000000,6.70907,6.70907,6.67257,6.70907,992058.10679029,0
+ADM.US,D,19930816,000000,6.70907,6.74568,6.67257,6.70907,547725.54342899,0
+ADM.US,D,19930817,000000,7.01689,7.29561,7.01689,7.171,1002292.3961433,0
+ADM.US,D,19930818,000000,7.2513,7.3319,7.2147,7.3319,962470.19547962,0
+ADM.US,D,19930819,000000,7.3319,7.41292,7.29561,7.3319,903281.19609672,0
+ADM.US,D,19930820,000000,7.37631,7.37631,7.171,7.2513,1266472.2752967,0
+ADM.US,D,19930823,000000,7.2147,7.2147,7.01689,7.01689,737571.25616842,0
+ADM.US,D,19930824,000000,7.01689,7.09769,7.01689,7.0535,860180.00899578,0
+ADM.US,D,19930825,000000,7.09769,7.171,7.0535,7.09769,990841.79033752,0
+ADM.US,D,19930826,000000,7.09769,7.2147,7.0535,7.2147,1191054.5736427,0
+ADM.US,D,19930827,000000,7.13419,7.2513,7.09769,7.13419,1115899.3936231,0
+ADM.US,D,19930830,000000,7.09769,7.171,7.09769,7.09769,531079.2391758,0
+ADM.US,D,19930831,000000,7.09769,7.3319,7.09769,7.3319,1363442.0908968,0
+ADM.US,D,19930901,000000,7.29561,7.29561,7.2147,7.29561,726253.4315754,0
+ADM.US,D,19930902,000000,7.29561,7.4941,7.29561,7.45681,1097351.5813154,0
+ADM.US,D,19930903,000000,7.45681,7.65481,7.45681,7.52972,994384.31200621,0
+ADM.US,D,19930907,000000,7.52972,7.6117,7.4941,7.52972,599003.41788368,0
+ADM.US,D,19930908,000000,7.4941,7.52972,7.41292,7.4941,413521.24041856,0
+ADM.US,D,19930909,000000,7.41292,7.4941,7.41292,7.45681,367831.32646731,0
+ADM.US,D,19930910,000000,7.37631,7.52972,7.37631,7.4941,533674.04760837,0
+ADM.US,D,19930913,000000,7.4941,7.57412,7.4941,7.52972,1140726.4396183,0
+ADM.US,D,19930914,000000,7.52972,7.6117,7.52972,7.57412,542537.95375793,0
+ADM.US,D,19930915,000000,7.57412,7.65481,7.52972,7.6117,661331.52731177,0
+ADM.US,D,19930916,000000,7.6117,7.69043,7.6117,7.65481,564496.5201186,0
+ADM.US,D,19930917,000000,7.52972,7.65481,7.52972,7.65481,1361938.9264805,0
+ADM.US,D,19930920,000000,7.6117,7.69043,7.57412,7.6117,831268.16691344,0
+ADM.US,D,19930921,000000,7.6117,7.65481,7.45681,7.45681,845452.44394682,0
+ADM.US,D,19930922,000000,7.4941,7.52972,7.37631,7.37631,516086.11170132,0
+ADM.US,D,19930923,000000,7.37631,7.37631,7.3319,7.37631,606910.48842372,0
+ADM.US,D,19930924,000000,7.37631,7.37631,7.2513,7.3319,443251.05531539,0
+ADM.US,D,19930927,000000,7.3319,7.41292,7.29561,7.41292,741249.599841,0
+ADM.US,D,19930928,000000,7.37631,7.37631,7.171,7.2513,1033526.3890534,0
+ADM.US,D,19930929,000000,7.171,7.2147,7.09769,7.13419,784075.08854597,0
+ADM.US,D,19930930,000000,7.13419,7.171,7.09769,7.13419,690105.52019613,0
+ADM.US,D,19931001,000000,7.09769,7.171,7.09769,7.13419,445572.19254609,0
+ADM.US,D,19931004,000000,7.09769,7.13419,7.01689,7.0535,611006.43407842,0
+ADM.US,D,19931005,000000,7.0535,7.13419,7.0535,7.09769,1001886.9573257,0
+ADM.US,D,19931006,000000,7.09769,7.13419,7.0535,7.0535,567359.93176782,0
+ADM.US,D,19931007,000000,7.09769,7.09769,7.01689,7.01689,1150275.5373696,0
+ADM.US,D,19931008,000000,7.09769,7.13419,7.0535,7.09769,496985.88900465,0
+ADM.US,D,19931011,000000,7.13419,7.2513,7.13419,7.2147,292413.62481332,0
+ADM.US,D,19931012,000000,7.29561,7.3319,7.171,7.171,561634.12206642,0
+ADM.US,D,19931013,000000,7.29561,7.29561,7.171,7.171,488939.95566959,0
+ADM.US,D,19931014,000000,7.09769,7.3319,7.0535,7.171,1268377.8377394,0
+ADM.US,D,19931015,000000,7.2513,7.3319,6.97319,7.171,1347757.6902382,0
+ADM.US,D,19931018,000000,7.13419,7.13419,6.97319,7.0535,1376124.2171108,0
+ADM.US,D,19931019,000000,7.0535,7.09769,7.01689,7.0535,761711.08336772,0
+ADM.US,D,19931020,000000,7.09769,7.09769,6.93649,7.0535,721885.84191291,0
+ADM.US,D,19931021,000000,7.01689,7.13419,6.97319,6.97319,502170.43788459,0
+ADM.US,D,19931022,000000,7.0535,7.13419,6.89238,7.0535,642374.22179831,0
+ADM.US,D,19931025,000000,7.09769,7.171,6.97319,7.0535,836450.68859929,0
+ADM.US,D,19931026,000000,7.0535,7.2147,7.0535,7.2147,654101.5395971,0
+ADM.US,D,19931027,000000,7.2147,7.2513,7.171,7.2513,600228.85670984,0
+ADM.US,D,19931028,000000,7.2513,7.3319,7.171,7.29561,710974.46973452,0
+ADM.US,D,19931029,000000,7.2513,7.37631,7.2513,7.3319,855815.46012443,0
+ADM.US,D,19931101,000000,7.3031,7.33941,7.18559,7.18559,577178.64633281,0
+ADM.US,D,19931102,000000,7.18559,7.46392,7.1049,7.1049,990565.07834452,0
+ADM.US,D,19931103,000000,7.1049,7.1416,7.02429,7.0606,556859.06639224,0
+ADM.US,D,19931104,000000,7.02429,7.02429,6.9434,6.9434,831131.3313125,0
+ADM.US,D,19931105,000000,6.9434,7.1049,6.9434,7.02429,2225124.2507117,0
+ADM.US,D,19931108,000000,7.02429,7.1049,7.02429,7.02429,882818.69897295,0
+ADM.US,D,19931109,000000,7.1049,7.1049,6.98009,6.98009,800985.94162765,0
+ADM.US,D,19931110,000000,7.02429,7.2224,7.02429,7.18559,1677394.6528945,0
+ADM.US,D,19931111,000000,7.18559,7.2587,7.1416,7.18559,1070349.356064,0
+ADM.US,D,19931112,000000,7.2224,7.3031,7.18559,7.18559,589177.60813938,0
+ADM.US,D,19931115,000000,7.2224,7.2224,7.1049,7.1416,686290.3409226,0
+ADM.US,D,19931116,000000,7.1416,7.2587,7.1416,7.2224,1044032.3224142,0
+ADM.US,D,19931117,000000,7.2224,7.2224,7.1416,7.1416,593003.93698038,0
+ADM.US,D,19931118,000000,7.18559,7.2587,7.1416,7.18559,587819.38810046,0
+ADM.US,D,19931119,000000,7.18559,7.2224,7.1416,7.2224,596003.17063351,0
+ADM.US,D,19931122,000000,7.2587,7.2587,7.1416,7.18559,725432.41796977,0
+ADM.US,D,19931123,000000,7.1416,7.18559,7.1049,7.1416,519762.42817981,0
+ADM.US,D,19931124,000000,7.1416,7.18559,7.1049,7.1049,326506.97498446,0
+ADM.US,D,19931126,000000,7.1049,7.18559,7.1049,7.1416,214671.7451375,0
+ADM.US,D,19931129,000000,7.18559,7.2587,7.1049,7.1416,571045.37061972,0
+ADM.US,D,19931130,000000,7.1049,7.18559,7.0606,7.1049,1004751.382572,0
+ADM.US,D,19931201,000000,7.1049,7.18559,7.1049,7.1416,707297.13965897,0
+ADM.US,D,19931202,000000,7.1049,7.18559,7.0606,7.0606,918827.7475572,0
+ADM.US,D,19931203,000000,7.1416,7.1416,7.0606,7.1049,756523.49369667,0
+ADM.US,D,19931206,000000,7.1049,7.1416,7.0606,7.0606,1434090.8184588,0
+ADM.US,D,19931207,000000,7.0606,7.1416,7.02429,7.1416,943236.17797316,0
+ADM.US,D,19931208,000000,7.1049,7.18559,7.0606,7.18559,889913.87828077,0
+ADM.US,D,19931209,000000,7.2224,7.2587,7.1416,7.18559,875591.75204942,0
+ADM.US,D,19931210,000000,7.2224,7.2224,7.1416,7.1416,609373.52924058,0
+ADM.US,D,19931213,000000,7.1049,7.2587,7.1049,7.18559,622462.10786942,0
+ADM.US,D,19931214,000000,7.2224,7.2224,6.98009,7.1416,2428606.8980808,0
+ADM.US,D,19931215,000000,7.3836,7.66232,7.33941,7.54471,3647756.3545884,0
+ADM.US,D,19931216,000000,7.5823,7.61791,7.46392,7.50101,1505008.1492376,0
+ADM.US,D,19931217,000000,7.46392,7.61791,7.46392,7.5823,1080993.1386227,0
+ADM.US,D,19931220,000000,7.5823,7.66232,7.46392,7.46392,914051.67828599,0
+ADM.US,D,19931221,000000,7.50101,7.5823,7.41991,7.50101,1070211.5068659,0
+ADM.US,D,19931222,000000,7.50101,7.5823,7.46392,7.50101,697194.61792168,0
+ADM.US,D,19931223,000000,7.54471,7.5823,7.41991,7.41991,698014.61793026,0
+ADM.US,D,19931227,000000,7.41991,7.46392,7.3031,7.46392,743979.21668042,0
+ADM.US,D,19931228,000000,7.41991,7.50101,7.33941,7.33941,708250.93447736,0
+ADM.US,D,19931229,000000,7.41991,7.41991,7.33941,7.3836,530809.6223621,0
+ADM.US,D,19931230,000000,7.33941,7.46392,7.33941,7.3836,606367.20040815,0
+ADM.US,D,19931231,000000,7.41991,7.41991,7.2587,7.2587,663239.11694852,0
+ADM.US,D,19940103,000000,7.3031,7.33941,7.2224,7.33941,654234.32080986,0
+ADM.US,D,19940104,000000,7.3031,7.50101,7.3031,7.46392,692290.83542293,0
+ADM.US,D,19940105,000000,7.46392,7.50101,7.41991,7.41991,644281.81143507,0
+ADM.US,D,19940106,000000,7.50101,7.69803,7.50101,7.66232,1306299.5439456,0
+ADM.US,D,19940107,000000,7.69803,7.74302,7.66232,7.66232,602412.14474256,0
+ADM.US,D,19940110,000000,7.69803,7.94192,7.69803,7.89791,1667987.4587294,0
+ADM.US,D,19940111,000000,7.89791,7.89791,7.7812,7.85875,1154767.7994685,0
+ADM.US,D,19940112,000000,7.85875,7.85875,7.69803,7.69803,860997.98181028,0
+ADM.US,D,19940113,000000,7.69803,7.85875,7.66232,7.85875,1068168.0952253,0
+ADM.US,D,19940114,000000,7.85875,7.94192,7.82214,7.82214,1051938.3793571,0
+ADM.US,D,19940117,000000,7.82214,8.33605,7.7812,8.25633,2957515.0123883,0
+ADM.US,D,19940118,000000,8.18235,8.37907,8.18235,8.29995,2183521.1600417,0
+ADM.US,D,19940119,000000,8.29995,8.37907,8.18235,8.18235,1448820.4107018,0
+ADM.US,D,19940120,000000,8.18235,8.25633,8.10253,8.18235,724885.07556603,0
+ADM.US,D,19940121,000000,8.22023,8.41804,8.22023,8.37907,1089034.0039726,0
+ADM.US,D,19940124,000000,8.29995,8.46135,8.25633,8.41804,1526147.7291868,0
+ADM.US,D,19940125,000000,8.46135,8.49697,8.33605,8.46135,1575247.3835939,0
+ADM.US,D,19940126,000000,8.46135,8.57895,8.46135,8.54195,1093939.8136654,0
+ADM.US,D,19940127,000000,8.57895,8.77548,8.54195,8.57895,3296564.237195,0
+ADM.US,D,19940128,000000,8.54195,8.61605,8.41804,8.49697,1229237.7878863,0
+ADM.US,D,19940131,000000,8.46846,8.50496,8.38706,8.46846,663239.11694852,0
+ADM.US,D,19940201,000000,8.34395,8.55005,8.30793,8.46846,1187776.6008026,0
+ADM.US,D,19940202,000000,8.46846,8.55005,8.42574,8.46846,386650.78278279,0
+ADM.US,D,19940203,000000,8.42574,8.50496,8.30793,8.42574,1051938.3793571,0
+ADM.US,D,19940204,000000,8.42574,8.50496,8.30793,8.30793,856087.10413221,0
+ADM.US,D,19940207,000000,8.26956,8.34395,8.22614,8.30793,1014290.3443529,0
+ADM.US,D,19940208,000000,8.30793,8.38706,8.26956,8.34395,565590.19132904,0
+ADM.US,D,19940209,000000,8.38706,8.55005,8.38706,8.50496,1080713.3858385,0
+ADM.US,D,19940210,000000,8.55005,8.58723,8.46846,8.50496,736755.31054801,0
+ADM.US,D,19940211,000000,8.42574,8.46846,8.38706,8.42574,616871.10657486,0
+ADM.US,D,19940214,000000,8.42574,8.50496,8.42574,8.46846,820625.39795171,0
+ADM.US,D,19940215,000000,8.46846,8.58723,8.42574,8.55005,738931.50340143,0
+ADM.US,D,19940216,000000,8.58723,8.58723,8.50496,8.55005,656282.80043573,0
+ADM.US,D,19940217,000000,8.58723,8.58723,8.34395,8.42574,819129.32871481,0
+ADM.US,D,19940218,000000,8.42574,8.42574,8.34395,8.42574,487852.36604141,0
+ADM.US,D,19940222,000000,8.38706,8.46846,8.38706,8.46846,433979.68315414,0
+ADM.US,D,19940223,000000,8.46846,8.58723,8.42574,8.58723,732932.02249814,0
+ADM.US,D,19940224,000000,8.55005,8.58723,8.34395,8.50496,876819.21806967,0
+ADM.US,D,19940225,000000,8.46846,8.46846,8.26956,8.30793,845040.92354698,0
+ADM.US,D,19940228,000000,8.26956,8.30793,8.19003,8.19003,747254.14872951,0
+ADM.US,D,19940301,000000,8.19003,8.26956,8.14544,8.19003,904912.07374047,0
+ADM.US,D,19940302,000000,7.98532,8.10973,7.90512,8.06671,1590930.7706553,0
+ADM.US,D,19940303,000000,8.06671,8.10973,8.02803,8.02803,682471.1072609,0
+ADM.US,D,19940304,000000,8.02803,8.19003,7.94754,8.14544,555905.27157387,0
+ADM.US,D,19940307,000000,8.02803,8.06671,7.94754,7.98532,971335.11522623,0
+ADM.US,D,19940308,000000,8.02803,8.10973,7.98532,8.02803,560676.27285986,0
+ADM.US,D,19940309,000000,8.02803,8.02803,7.90512,7.98532,627919.31435418,0
+ADM.US,D,19940310,000000,8.02803,8.06671,7.94754,7.94754,632827.15124111,0
+ADM.US,D,19940311,000000,7.94754,8.06671,7.94754,8.02803,832355.75654163,0
+ADM.US,D,19940314,000000,8.10973,8.22614,8.06671,8.22614,651101.29234693,0
+ADM.US,D,19940315,000000,8.26956,8.34395,8.06671,8.10973,776440.67561076,0
+ADM.US,D,19940316,000000,8.06671,8.10973,7.98532,8.10973,574315.23468359,0
+ADM.US,D,19940317,000000,8.06671,8.10973,8.02803,8.06671,468620.37572903,0
+ADM.US,D,19940318,000000,7.94754,8.02803,7.90512,7.98532,1441862.0669949,0
+ADM.US,D,19940321,000000,7.98532,7.98532,7.82954,7.86683,674556.94154155,0
+ADM.US,D,19940322,000000,8.02803,8.19003,8.02803,8.10973,1091488.9360131,0
+ADM.US,D,19940323,000000,8.14544,8.22614,8.02803,8.14544,657238.62244819,0
+ADM.US,D,19940324,000000,8.14544,8.19003,8.02803,8.06671,466300.25209538,0
+ADM.US,D,19940325,000000,8.02803,8.10973,8.02803,8.02803,319145.21965407,0
+ADM.US,D,19940328,000000,8.06671,8.10973,7.98532,8.06671,810264.4089682,0
+ADM.US,D,19940329,000000,7.98532,8.06671,7.82954,7.86683,1861252.0342981,0
+ADM.US,D,19940330,000000,7.86683,7.86683,7.50841,7.62532,1335347.2080318,0
+ADM.US,D,19940331,000000,7.62532,7.70484,7.54471,7.66931,692425.64382979,0
+ADM.US,D,19940404,000000,7.39081,7.62532,7.34681,7.50841,891139.31710695,0
+ADM.US,D,19940405,000000,7.62532,7.70484,7.54471,7.62532,638965.49493943,0
+ADM.US,D,19940406,000000,7.66931,7.75032,7.58921,7.70484,561910.83405942,0
+ADM.US,D,19940407,000000,7.66931,7.70484,7.62532,7.62532,1990128.8712454,0
+ADM.US,D,19940408,000000,7.62532,7.66931,7.54471,7.54471,509670.04241295,0
+ADM.US,D,19940411,000000,7.62532,7.75032,7.54471,7.66931,736481.63934614,0
+ADM.US,D,19940412,000000,7.66931,7.75032,7.58921,7.58921,930283.42134821,0
+ADM.US,D,19940413,000000,7.58921,7.75032,7.58921,7.66931,1351989.4578968,0
+ADM.US,D,19940414,000000,7.62532,7.70484,7.58921,7.66931,1045393.5832442,0
+ADM.US,D,19940415,000000,7.66931,7.70484,7.62532,7.66931,1346805.922614,0
+ADM.US,D,19940418,000000,7.50841,7.62532,7.14899,7.18559,2048776.6098068,0
+ADM.US,D,19940419,000000,7.2296,7.39081,7.2296,7.34681,1675490.1040489,0
+ADM.US,D,19940420,000000,7.39081,7.4721,7.2665,7.3101,844631.4303412,0
+ADM.US,D,19940421,000000,7.34681,7.42771,7.3101,7.42771,624371.72470027,0
+ADM.US,D,19940422,000000,7.42771,7.42771,7.2665,7.34681,454985.46829347,0
+ADM.US,D,19940425,000000,7.3101,7.42771,7.3101,7.39081,436840.05401224,0
+ADM.US,D,19940426,000000,7.39081,7.39081,7.3101,7.34681,649466.360315,0
+ADM.US,D,19940428,000000,7.34681,7.34681,7.3101,7.3101,809719.09375854,0
+ADM.US,D,19940429,000000,7.34681,7.4721,7.34681,7.34681,676606.43476447,0
+ADM.US,D,19940502,000000,7.3174,7.4346,7.3174,7.3174,787492.93777826,0
+ADM.US,D,19940503,000000,7.3174,7.35431,7.20019,7.2369,563405.88969929,0
+ADM.US,D,19940504,000000,7.2369,7.4346,7.20019,7.4346,840133.08666005,0
+ADM.US,D,19940505,000000,7.3982,7.4346,7.35431,7.3982,837270.68860786,0
+ADM.US,D,19940506,000000,7.35431,7.35431,7.27321,7.3174,363329.94199501,0
+ADM.US,D,19940509,000000,7.27321,7.3174,7.2369,7.2369,456484.57832152,0
+ADM.US,D,19940510,000000,7.27321,7.35431,7.27321,7.27321,588227.86770918,0
+ADM.US,D,19940511,000000,7.27321,7.3174,7.2369,7.2369,505170.68513476,0
+ADM.US,D,19940512,000000,7.2369,7.4346,7.2369,7.4346,755028.43805679,0
+ADM.US,D,19940513,000000,7.3982,7.51601,7.3982,7.4346,556997.92918727,0
+ADM.US,D,19940516,000000,7.47872,7.59631,7.4346,7.59631,517308.50973635,0
+ADM.US,D,19940517,000000,7.59631,7.63301,7.51601,7.59631,396062.03133609,0
+ADM.US,D,19940518,000000,7.59631,7.63301,7.51601,7.51601,328687.22222605,0
+ADM.US,D,19940519,000000,7.55981,7.59631,7.47872,7.59631,552767.17512571,0
+ADM.US,D,19940520,000000,7.55981,7.55981,7.4346,7.4346,570908.53501878,0
+ADM.US,D,19940523,000000,7.4346,7.51601,7.4346,7.51601,507354.98676452,0
+ADM.US,D,19940524,000000,7.51601,7.63301,7.47872,7.51601,586730.78487523,0
+ADM.US,D,19940525,000000,7.51601,7.59631,7.51601,7.59631,430430.06630614,0
+ADM.US,D,19940526,000000,7.59631,7.59631,7.51601,7.55981,296501.46169167,0
+ADM.US,D,19940527,000000,7.55981,7.71273,7.55981,7.71273,623417.9298819,0
+ADM.US,D,19940531,000000,7.63301,7.75841,7.63301,7.71273,359103.24232164,0
+ADM.US,D,19940601,000000,7.67702,7.71273,7.63301,7.67702,415975.15886203,0
+ADM.US,D,19940602,000000,7.71273,7.79511,7.67702,7.75841,380516.49347265,0
+ADM.US,D,19940603,000000,7.75841,7.95552,7.71273,7.95552,595326.08780813,0
+ADM.US,D,19940606,000000,7.95552,7.99814,7.83555,7.83555,554270.33954194,0
+ADM.US,D,19940607,000000,7.83555,7.91952,7.83555,7.91952,423474.76339039,0
+ADM.US,D,19940608,000000,7.91952,8.03544,7.91952,7.95552,1025346.6609084,0
+ADM.US,D,19940609,000000,7.95552,7.99814,7.91952,7.99814,337417.3335658,0
+ADM.US,D,19940610,000000,7.99814,7.99814,7.91952,7.95552,407657.58151916,0
+ADM.US,D,19940613,000000,7.91952,7.99814,7.91952,7.95552,408202.89672882,0
+ADM.US,D,19940614,000000,7.99814,7.99814,7.95552,7.95552,316958.89083021,0
+ADM.US,D,19940615,000000,7.91952,7.95552,7.83555,7.83555,385965.59118106,0
+ADM.US,D,19940616,000000,7.83555,7.95552,7.79511,7.83555,318047.49405545,0
+ADM.US,D,19940617,000000,7.91952,7.95552,7.83555,7.83555,898779.81162443,0
+ADM.US,D,19940620,000000,7.79511,7.83555,7.71273,7.75841,280956.93742528,0
+ADM.US,D,19940621,000000,7.75841,7.75841,7.59631,7.71273,459614.5659933,0
+ADM.US,D,19940622,000000,7.67702,7.75841,7.59631,7.59631,356234.76268719,0
+ADM.US,D,19940623,000000,7.63301,7.63301,7.51601,7.51601,277270.48497634,0
+ADM.US,D,19940624,000000,7.55981,7.55981,7.4346,7.47872,346280.22611832,0
+ADM.US,D,19940627,000000,7.47872,7.55981,7.4346,7.51601,331958.09988696,0
+ADM.US,D,19940628,000000,7.51601,7.55981,7.3982,7.4346,316683.19243426,0
+ADM.US,D,19940629,000000,7.47872,7.55981,7.3982,7.47872,409021.88314035,0
+ADM.US,D,19940630,000000,7.59631,7.71273,7.4346,7.47872,724475.58236026,0
+ADM.US,D,19940701,000000,7.55981,7.79511,7.51601,7.71273,658740.77326737,0
+ADM.US,D,19940705,000000,7.63301,7.75841,7.63301,7.71273,341645.04683622,0
+ADM.US,D,19940706,000000,7.71273,7.71273,7.63301,7.67702,324595.33095953,0
+ADM.US,D,19940707,000000,7.67702,7.69043,7.55981,7.55981,380105.98666984,0
+ADM.US,D,19940708,000000,7.51601,7.59631,7.51601,7.59631,250128.38333278,0
+ADM.US,D,19940711,000000,7.59631,7.63301,7.51601,7.55981,308232.83387864,0
+ADM.US,D,19940712,000000,7.59631,7.59631,7.51601,7.55981,387063.31677969,0
+ADM.US,D,19940713,000000,7.59631,7.63301,7.55981,7.55981,447890.28898565,0
+ADM.US,D,19940714,000000,7.63301,7.71273,7.59631,7.67702,733481.39209597,0
+ADM.US,D,19940715,000000,7.67702,7.75841,7.67702,7.75841,467256.07410784,0
+ADM.US,D,19940718,000000,7.79511,7.95552,7.79511,7.91952,509942.70001778,0
+ADM.US,D,19940719,000000,7.91952,8.03544,7.87463,7.87463,642919.53700797,0
+ADM.US,D,19940720,000000,7.91952,7.91952,7.79511,7.83555,279860.22542369,0
+ADM.US,D,19940721,000000,7.83555,7.83555,7.75841,7.75841,322549.89212478,0
+ADM.US,D,19940722,000000,7.83555,7.87463,7.75841,7.79511,333734.93550505,0
+ADM.US,D,19940725,000000,7.83555,7.99814,7.83555,7.99814,415020.35044659,0
+ADM.US,D,19940726,000000,7.95552,7.99814,7.87463,7.91952,311367.88953565,0
+ADM.US,D,19940727,000000,7.91952,7.91952,7.79511,7.91952,613054.9137043,0
+ADM.US,D,19940728,000000,7.87463,7.91952,7.79511,7.83555,279452.75941202,0
+ADM.US,D,19940729,000000,7.87463,7.95552,7.87463,7.87463,337687.96397655,0
+ADM.US,D,19940801,000000,7.92693,7.96283,7.68323,7.68323,320911.91930172,0
+ADM.US,D,19940802,000000,7.96283,8.00545,7.88183,7.88183,403971.12907023,0
+ADM.US,D,19940803,000000,7.88183,7.92693,7.84414,7.88183,465755.95048276,0
+ADM.US,D,19940804,000000,7.96283,8.04353,7.92693,7.96283,750662.87558839,0
+ADM.US,D,19940805,000000,7.88183,7.92693,7.84414,7.88183,298682.7225303,0
+ADM.US,D,19940808,000000,7.88183,7.92693,7.8032,7.84414,409292.51355109,0
+ADM.US,D,19940809,000000,7.88183,8.00545,7.84414,8.00545,1282292.497959,0
+ADM.US,D,19940810,000000,8.00545,8.12275,7.96283,8.04353,979245.22655741,0
+ADM.US,D,19940811,000000,8.00545,8.00545,7.92693,7.96283,755985.27366631,0
+ADM.US,D,19940812,000000,7.96283,8.00545,7.92693,7.96283,941056.94432861,0
+ADM.US,D,19940815,000000,8.00545,8.24193,7.96283,8.20661,1146039.7153228,0
+ADM.US,D,19940816,000000,7.88992,8.01266,7.88992,8.01266,1183001.5451283,0
+ADM.US,D,19940817,000000,7.96954,8.05084,7.93421,7.96954,634326.26126915,0
+ADM.US,D,19940818,000000,7.96954,7.96954,7.88992,7.93421,598319.23987899,0
+ADM.US,D,19940819,000000,7.96954,8.01266,7.93421,7.96954,559039.31363384,0
+ADM.US,D,19940822,000000,7.93421,7.96954,7.88992,7.88992,266089.49598425,0
+ADM.US,D,19940823,000000,7.93421,7.96954,7.88992,7.93421,459209.12717572,0
+ADM.US,D,19940824,000000,7.85135,7.93421,7.85135,7.93421,342324.15685568,0
+ADM.US,D,19940825,000000,7.93421,8.01266,7.93421,7.93421,386105.46757312,0
+ADM.US,D,19940826,000000,7.96954,8.01266,7.93421,7.96954,736615.43415595,0
+ADM.US,D,19940829,000000,7.96954,8.13105,7.96954,8.13105,890049.70028468,0
+ADM.US,D,19940830,000000,8.09483,8.21421,8.09483,8.16695,798805.69438606,0
+ADM.US,D,19940831,000000,8.16695,8.29294,8.16695,8.24864,516626.35892575,0
+ADM.US,D,19940901,000000,8.21421,8.24864,8.13105,8.21421,359784.3795352,0
+ADM.US,D,19940902,000000,8.16695,8.21421,8.13105,8.13105,311228.01314358,0
+ADM.US,D,19940906,000000,8.13105,8.24864,8.09483,8.24864,458936.46957089,0
+ADM.US,D,19940907,000000,8.21421,8.24864,8.16695,8.16695,416109.96726887,0
+ADM.US,D,19940908,000000,8.21421,8.32984,8.21421,8.24864,447890.28898565,0
+ADM.US,D,19940909,000000,8.21421,8.24864,8.13105,8.16695,567088.28776005,0
+ADM.US,D,19940912,000000,8.16695,8.24864,8.16695,8.16695,450751.6734408,0
+ADM.US,D,19940913,000000,8.16695,8.24864,7.6117,7.6117,1540334.0334141,0
+ADM.US,D,19940914,000000,7.77301,8.01266,7.77301,7.96954,1192415.8344727,0
+ADM.US,D,19940915,000000,7.96954,7.96954,7.93421,7.96954,726931.52799782,0
+ADM.US,D,19940916,000000,7.93421,7.93421,7.85135,7.88992,1351574.8967059,0
+ADM.US,D,19940919,000000,7.93421,7.96954,7.85135,7.85135,706746.7564641,0
+ADM.US,D,19940920,000000,7.8108,8.01266,7.8108,7.88992,1104989.0350418,0
+ADM.US,D,19940921,000000,7.88992,7.96954,7.88992,7.93421,749709.08077001,0
+ADM.US,D,19940922,000000,7.96954,8.21421,7.96954,8.05084,1580839.3984855,0
+ADM.US,D,19940923,000000,8.05084,8.16695,8.01266,8.13105,1093534.3748478,0
+ADM.US,D,19940926,000000,8.21421,8.37177,8.16695,8.32984,1151776.6745917,0
+ADM.US,D,19940927,000000,8.32984,8.37177,8.09483,8.24864,1056304.9554226,0
+ADM.US,D,19940928,000000,8.24864,8.37177,8.21421,8.24864,757211.72608952,0
+ADM.US,D,19940929,000000,8.24864,8.29294,8.21421,8.21421,1312707.5044577,0
+ADM.US,D,19940930,000000,8.29294,8.41103,8.24864,8.32984,974609.03367827,0
+ADM.US,D,19941003,000000,8.24864,8.37177,8.24864,8.32984,775481.81280716,0
+ADM.US,D,19941004,000000,8.29294,8.32984,8.05084,8.05084,1063392.025954,0
+ADM.US,D,19941005,000000,8.13105,8.21421,7.96954,8.21421,723521.78754188,0
+ADM.US,D,19941006,000000,8.24864,8.37177,8.24864,8.24864,790081.66462858,0
+ADM.US,D,19941007,000000,8.24864,8.29294,8.09483,8.13105,688332.73896621,0
+ADM.US,D,19941010,000000,8.16695,8.32984,8.09483,8.32984,418973.37891809,0
+ADM.US,D,19941011,000000,8.37177,8.65245,8.32984,8.53396,1371487.0106348,0
+ADM.US,D,19941012,000000,8.45356,8.57136,8.41103,8.53396,818860.72549815,0
+ADM.US,D,19941013,000000,8.65245,8.68886,8.53396,8.61605,1192690.5192717,0
+ADM.US,D,19941014,000000,8.61605,8.97457,8.57136,8.89368,1803970.6245519,0
+ADM.US,D,19941017,000000,8.81218,9.05458,8.76808,8.85096,1634301.5745699,0
+ADM.US,D,19941018,000000,8.92811,8.92811,8.76808,8.85096,1539649.8554095,0
+ADM.US,D,19941019,000000,8.81218,8.85096,8.76808,8.81218,848863.1979998,0
+ADM.US,D,19941020,000000,8.76808,8.81218,8.68886,8.81218,955786.53657166,0
+ADM.US,D,19941021,000000,8.81218,8.85096,8.68886,8.73306,749301.61475833,0
+ADM.US,D,19941024,000000,8.73306,8.76808,8.68886,8.68886,518675.85214868,0
+ADM.US,D,19941025,000000,8.65245,8.76808,8.65245,8.76808,1260605.5756061,0
+ADM.US,D,19941026,000000,8.81218,9.01137,8.76808,8.92811,1297844.1174047,0
+ADM.US,D,19941027,000000,9.01137,9.17218,8.97457,9.09257,1496281.0786889,0
+ADM.US,D,19941028,000000,9.09257,9.33478,9.05458,9.28909,2541537.8263322,0
+ADM.US,D,19941031,000000,9.18757,9.3476,9.14111,9.18757,1849519.6485142,0
+ADM.US,D,19941101,000000,9.14111,9.18757,8.98286,8.98286,1327984.4391044,0
+ADM.US,D,19941102,000000,9.02341,9.18757,8.94586,9.02341,1362622.0908882,0
+ADM.US,D,19941103,000000,9.02341,9.06119,8.94586,8.98286,826357.28923538,0
+ADM.US,D,19941104,000000,9.02341,9.02341,8.78189,8.78189,935328.09383607,0
+ADM.US,D,19941107,000000,8.78189,8.94586,8.74884,8.90009,970107.64920597,0
+ADM.US,D,19941108,000000,8.94586,8.98286,8.90009,8.90009,518809.64695847,0
+ADM.US,D,19941109,000000,8.98286,8.98286,8.82126,8.86595,1228831.3354717,0
+ADM.US,D,19941110,000000,8.94586,8.94586,8.86595,8.86595,816396.67108425,0
+ADM.US,D,19941111,000000,8.90009,9.02341,8.86595,8.98286,627369.94475635,0
+ADM.US,D,19941114,000000,8.94586,9.06119,8.86595,8.98286,940239.98511117,0
+ADM.US,D,19941115,000000,8.98286,9.02341,8.90009,8.90009,826083.61803351,0
+ADM.US,D,19941116,000000,8.98286,9.10855,8.94586,9.06119,1472410.8683034,0
+ADM.US,D,19941117,000000,9.18757,9.30666,9.14111,9.30666,1316934.204131,0
+ADM.US,D,19941118,000000,9.30666,9.38341,9.2226,9.2226,1459183.4268794,0
+ADM.US,D,19941121,000000,9.18757,9.2226,8.94586,9.06119,923054.44723058,0
+ADM.US,D,19941122,000000,9.10855,9.18757,8.94586,8.94586,761571.20697565,0
+ADM.US,D,19941123,000000,8.78189,9.18757,8.78189,9.18757,1566385.5046384,0
+ADM.US,D,19941125,000000,9.10855,9.18757,9.10855,9.14111,173894.73605839,0
+ADM.US,D,19941128,000000,9.10855,9.14111,8.94586,8.98286,744525.54548713,0
+ADM.US,D,19941129,000000,8.98286,8.98286,8.86595,8.86595,456345.71552649,0
+ADM.US,D,19941130,000000,8.86595,8.98286,8.86595,8.86595,1041571.3087914,0
+ADM.US,D,19941201,000000,8.86595,8.94586,8.82126,8.94586,757076.91768267,0
+ADM.US,D,19941202,000000,8.90009,8.98286,8.90009,8.98286,485662.99642642,0
+ADM.US,D,19941205,000000,8.98286,9.2226,8.94586,9.2226,1064214.0531568,0
+ADM.US,D,19941206,000000,9.20307,9.44459,9.20307,9.38341,1451279.3971305,0
+ADM.US,D,19941207,000000,9.32698,9.44459,9.20307,9.26621,1294975.6377703,0
+ADM.US,D,19941208,000000,9.26621,9.32698,9.14111,9.20307,1451546.9867502,0
+ADM.US,D,19941209,000000,9.20307,9.38341,9.14111,9.38341,1090808.8123965,0
+ADM.US,D,19941212,000000,9.38341,9.50181,9.32698,9.44459,844906.11514012,0
+ADM.US,D,19941213,000000,9.38341,9.44459,9.20307,9.32698,1307663.8455668,0
+ADM.US,D,19941214,000000,9.32698,9.50181,9.26621,9.44459,2255538.2436132,0
+ADM.US,D,19941215,000000,9.44459,9.56889,9.38341,9.50181,1956580.836284,0
+ADM.US,D,19941216,000000,9.56889,9.74352,9.50181,9.68531,3011247.8188835,0
+ADM.US,D,19941219,000000,9.56889,9.74352,9.54127,9.74352,1614935.7894477,0
+ADM.US,D,19941220,000000,9.68531,9.80074,9.62413,9.68531,983335.09062984,0
+ADM.US,D,19941221,000000,9.74352,9.87078,9.62413,9.80074,2273126.1795202,0
+ADM.US,D,19941222,000000,9.80074,10.0454,9.74352,9.87078,1646985.7279782,0
+ADM.US,D,19941223,000000,9.87078,10.0454,9.80074,9.98725,356649.32387818,0
+ADM.US,D,19941227,000000,10.0454,10.1688,9.98725,10.0454,931786.58576443,0
+ADM.US,D,19941228,000000,10.0454,10.0454,9.926,10.0454,627369.94475635,0
+ADM.US,D,19941229,000000,10.1135,10.1135,9.87078,9.87078,432611.32714478,0
+ADM.US,D,19941230,000000,9.87078,9.98725,9.87078,9.926,670469.10466321,0
+ADM.US,D,19950103,000000,9.80074,9.87078,9.68531,9.74352,1539380.2385958,0
+ADM.US,D,19950104,000000,9.68531,9.926,9.68531,9.80074,1489187.9265752,0
+ADM.US,D,19950105,000000,9.80074,9.80074,9.62413,9.68531,2452617.9984555,0
+ADM.US,D,19950106,000000,9.62413,9.68531,9.38341,9.56889,2675605.2937417,0
+ADM.US,D,19950109,000000,9.56889,9.62413,9.50181,9.56889,1785143.0594602,0
+ADM.US,D,19950110,000000,9.62413,9.68531,9.56889,9.62413,2417292.1142788,0
+ADM.US,D,19950111,000000,9.68531,9.74352,9.56889,9.68531,1627620.9564531,0
+ADM.US,D,19950112,000000,9.62413,9.74352,9.56889,9.62413,1547697.8159387,0
+ADM.US,D,19950113,000000,9.68531,9.926,9.62413,9.87078,1379811.6831569,0
+ADM.US,D,19950116,000000,9.926,10.1135,9.68531,9.87078,1988354.0628214,0
+ADM.US,D,19950117,000000,9.62413,9.74352,9.32698,9.44459,3291518.55111,0
+ADM.US,D,19950118,000000,9.38341,9.62413,9.38341,9.50181,1945808.3269006,0
+ADM.US,D,19950119,000000,9.50181,9.56889,9.38341,9.44459,1592566.7162843,0
+ADM.US,D,19950120,000000,9.50181,9.50181,9.26621,9.32698,1281477.5659357,0
+ADM.US,D,19950123,000000,9.38341,9.50181,9.32698,9.50181,1221055.0189503,0
+ADM.US,D,19950124,000000,9.44459,9.56889,9.38341,9.44459,1013068.9599149,0
+ADM.US,D,19950125,000000,9.44459,9.50181,9.26621,9.32698,1273838.0850153,0
+ADM.US,D,19950126,000000,9.32698,9.56889,9.32698,9.56889,1095850.4440933,0
+ADM.US,D,19950127,000000,9.50181,9.68531,9.50181,9.56889,1371487.0106348,0
+ADM.US,D,19950130,000000,9.51759,9.76029,9.51759,9.70208,1014569.0835399,0
+ADM.US,D,19950131,000000,9.70208,9.76029,9.6419,9.70208,1012935.165105,0
+ADM.US,D,19950201,000000,9.70208,9.76029,9.51759,9.51759,2041684.4712901,0
+ADM.US,D,19950202,000000,9.5758,9.76029,9.51759,9.76029,1409128.9640569,0
+ADM.US,D,19950203,000000,9.76029,9.87868,9.70208,9.76029,1387310.2740883,0
+ADM.US,D,19950206,000000,9.76029,9.76029,9.51759,9.5758,1221736.1561639,0
+ADM.US,D,19950207,000000,9.6419,9.70208,9.51759,9.51759,2311183.7077304,0
+ADM.US,D,19950208,000000,9.6419,9.81357,9.6419,9.81357,1049078.0084991,0
+ADM.US,D,19950209,000000,9.81357,9.81357,9.70208,9.76029,828813.23487295,0
+ADM.US,D,19950210,000000,9.76029,9.81357,9.5758,9.5758,825539.31642091,0
+ADM.US,D,19950213,000000,9.5758,9.70208,9.5758,9.5758,1111405.1043302,0
+ADM.US,D,19950214,000000,9.6419,9.70208,9.51759,9.5758,1067075.4376119,0
+ADM.US,D,19950215,000000,9.6419,9.70208,9.40018,9.45543,1629120.0664812,0
+ADM.US,D,19950216,000000,9.45543,9.51759,9.40018,9.51759,1293474.5005482,0
+ADM.US,D,19950217,000000,9.51759,9.5758,9.45543,9.45543,1106627.0078649,0
+ADM.US,D,19950221,000000,9.51759,9.51759,9.09927,9.27351,1846521.428458,0
+ADM.US,D,19950222,000000,9.27351,9.33478,9.15641,9.33478,840816.25106769,0
+ADM.US,D,19950223,000000,9.45543,9.45543,8.79028,9.0313,4096737.2739933,0
+ADM.US,D,19950224,000000,8.91508,9.15641,8.91508,9.09927,3909617.1237051,0
+ADM.US,D,19950227,000000,9.0313,9.40018,9.0313,9.15641,1825240.9585198,0
+ADM.US,D,19950228,000000,9.21777,9.27351,9.09927,9.09927,1659264.4425689,0
+ADM.US,D,19950301,000000,9.15641,9.21777,9.09927,9.21777,1350074.7730807,0
+ADM.US,D,19950302,000000,9.15641,9.21777,9.09927,9.15641,1836291.1934932,0
+ADM.US,D,19950303,000000,9.15641,9.33478,9.09927,9.21777,1279430.0999069,0
+ADM.US,D,19950306,000000,9.15641,9.27351,9.09927,9.21777,846949.52678078,0
+ADM.US,D,19950307,000000,9.21777,9.27351,9.09927,9.15641,1364536.7757042,0
+ADM.US,D,19950308,000000,9.21777,9.27351,9.15641,9.15641,1376397.8883128,0
+ADM.US,D,19950309,000000,9.21777,9.21777,9.09927,9.09927,1196505.6985452,0
+ADM.US,D,19950310,000000,9.15641,9.45543,9.15641,9.40018,1238645.9956485,0
+ADM.US,D,19950313,000000,9.45543,9.70208,9.45543,9.5758,1936529.8595601,0
+ADM.US,D,19950314,000000,9.51759,9.5758,9.40018,9.45543,2069373.9153375,0
+ADM.US,D,19950315,000000,9.45543,9.51759,9.33478,9.33478,1583974.4541425,0
+ADM.US,D,19950316,000000,9.33478,9.45543,9.33478,9.40018,1841336.8795781,0
+ADM.US,D,19950317,000000,9.45543,9.45543,9.33478,9.40018,1899158.5365487,0
+ADM.US,D,19950320,000000,9.45543,9.51759,9.33478,9.45543,1800827.4601187,0
+ADM.US,D,19950321,000000,9.40018,9.40018,9.0313,9.09927,2529397.9745366,0
+ADM.US,D,19950322,000000,9.15641,9.15641,8.97457,9.15641,1431359.1744253,0
+ADM.US,D,19950323,000000,9.0313,9.15641,9.0313,9.15641,2005404.7922952,0
+ADM.US,D,19950324,000000,9.15641,9.33478,9.09927,9.27351,1327573.9323016,0
+ADM.US,D,19950327,000000,9.40018,9.40018,9.27351,9.33478,898094.6200227,0
+ADM.US,D,19950328,000000,9.33478,9.33478,9.15641,9.21777,754076.6704325,0
+ADM.US,D,19950329,000000,9.27351,9.33478,9.09927,9.15641,1314343.4500866,0
+ADM.US,D,19950330,000000,9.15641,9.15641,8.85747,8.91508,3281426.1653432,0
+ADM.US,D,19950331,000000,8.85747,9.0313,8.85747,8.97457,1689675.3946792,0
+ADM.US,D,19950403,000000,8.97457,8.97457,8.85747,8.85747,1401086.0715129,0
+ADM.US,D,19950404,000000,8.91508,8.97457,8.85747,8.97457,1068440.7528301,0
+ADM.US,D,19950405,000000,9.0313,9.09927,8.97457,9.0313,1155179.3198683,0
+ADM.US,D,19950406,000000,9.15641,9.15641,8.97457,9.09927,1131176.3282698,0
+ADM.US,D,19950407,000000,9.09927,9.09927,8.91508,9.0313,846407.25236225,0
+ADM.US,D,19950410,000000,9.0313,9.09927,8.85747,9.09927,1090537.1683888,0
+ADM.US,D,19950411,000000,9.15641,9.21777,9.09927,9.15641,683562.75127727,0
+ADM.US,D,19950412,000000,9.21777,9.5758,9.15641,9.33478,1375718.7782933,0
+ADM.US,D,19950413,000000,9.27351,9.33478,9.15641,9.15641,587275.08648784,0
+ADM.US,D,19950417,000000,9.33478,9.40018,8.85747,8.97457,1985221.0343585,0
+ADM.US,D,19950418,000000,8.97457,9.0313,8.85747,8.91508,1815556.0387647,0
+ADM.US,D,19950419,000000,8.97457,9.09927,8.91508,9.0313,1577701.3020373,0
+ADM.US,D,19950420,000000,9.09927,9.09927,8.67268,8.67268,3119810.1438755,0
+ADM.US,D,19950421,000000,8.79028,8.91508,8.73306,8.91508,3271742.259185,0
+ADM.US,D,19950424,000000,8.91508,8.91508,8.79028,8.91508,2976876.7431224,0
+ADM.US,D,19950425,000000,8.91508,8.97457,8.73306,8.85747,3536600.2347608,0
+ADM.US,D,19950426,000000,8.91508,9.15641,8.91508,9.09927,1586157.7421753,0
+ADM.US,D,19950427,000000,9.09927,9.15641,8.85747,8.85747,1919756.8556763,0
+ADM.US,D,19950428,000000,8.85747,9.0313,8.79028,8.79028,1990812.035653,0
+ADM.US,D,19950501,000000,8.80557,8.86595,8.68886,8.86595,5538322.6289953,0
+ADM.US,D,19950502,000000,8.86595,8.92811,8.74884,8.80557,1384177.2456253,0
+ADM.US,D,19950503,000000,8.86595,8.86595,8.74884,8.80557,1643439.1519214,0
+ADM.US,D,19950504,000000,8.86595,9.10855,8.80557,9.10855,3894201.3262633,0
+ADM.US,D,19950505,000000,9.10855,9.23129,9.04787,9.17218,1476640.6087678,0
+ADM.US,D,19950508,000000,9.04787,9.23129,9.04787,9.23129,638278.2761436,0
+ADM.US,D,19950509,000000,9.23129,9.28909,8.99154,9.10855,1813101.1067242,0
+ADM.US,D,19950510,000000,9.04787,9.04787,8.80557,8.92811,3292064.8799167,0
+ADM.US,D,19950511,000000,8.92811,8.99154,8.80557,8.80557,1765233.9863224,0
+ADM.US,D,19950512,000000,8.86595,8.99154,8.80557,8.99154,1547973.5143347,0
+ADM.US,D,19950515,000000,8.99154,8.99154,8.86595,8.86595,1003389.1081449,0
+ADM.US,D,19950516,000000,8.92811,9.04787,8.80557,8.99154,1526968.7427923,0
+ADM.US,D,19950517,000000,8.99154,9.17218,8.92811,9.10855,1384849.2604655,0
+ADM.US,D,19950518,000000,9.10855,9.28909,9.04787,9.10855,1933391.763112,0
+ADM.US,D,19950519,000000,9.10855,9.10855,8.99154,9.04787,1420181.2262244,0
+ADM.US,D,19950522,000000,9.10855,9.17218,9.04787,9.10855,1076083.2745416,0
+ADM.US,D,19950523,000000,9.10855,9.17218,8.92811,8.99154,1418814.8974091,0
+ADM.US,D,19950524,000000,8.92811,9.04787,8.86595,8.92811,2786483.6879792,0
+ADM.US,D,19950525,000000,8.92811,8.92811,8.80557,8.92811,2432020.6929249,0
+ADM.US,D,19950526,000000,8.99154,8.99154,8.80557,8.92811,1056165.0790305,0
+ADM.US,D,19950530,000000,8.92811,8.92811,8.80557,8.92811,820761.21995561,0
+ADM.US,D,19950531,000000,8.92811,8.99154,8.80557,8.92811,1947988.5741421,0
+ADM.US,D,19950601,000000,8.86595,8.99154,8.86595,8.92811,3361621.9634624,0
+ADM.US,D,19950602,000000,8.86595,8.99154,8.80557,8.99154,2692104.6264235,0
+ADM.US,D,19950605,000000,9.04787,9.04787,8.92811,8.99154,948284.9048492,0
+ADM.US,D,19950606,000000,8.99154,9.04787,8.92811,9.04787,598727.71948771,0
+ADM.US,D,19950607,000000,8.99154,9.10855,8.92811,8.99154,814905.66983256,0
+ADM.US,D,19950608,000000,8.99154,8.99154,8.86595,8.99154,1176872.3238034,0
+ADM.US,D,19950609,000000,8.92811,9.04787,8.86595,9.04787,1965030.1812425,0
+ADM.US,D,19950612,000000,9.04787,9.23129,8.99154,9.23129,786124.58176889,0
+ADM.US,D,19950613,000000,9.28909,9.28909,9.17218,9.23129,967110.44274694,0
+ADM.US,D,19950614,000000,9.23129,9.23129,9.17218,9.23129,583868.38682304,0
+ADM.US,D,19950615,000000,9.23129,9.28909,9.17218,9.28909,590686.85413785,0
+ADM.US,D,19950616,000000,9.28909,9.40906,9.17218,9.40906,1959036.7819214,0
+ADM.US,D,19950619,000000,9.3476,9.40906,9.10855,9.17218,1002023.7929266,0
+ADM.US,D,19950620,000000,9.10855,9.23129,8.99154,9.23129,723930.2671506,0
+ADM.US,D,19950621,000000,9.28909,9.28909,9.17218,9.17218,584001.1680358,0
+ADM.US,D,19950622,000000,9.17218,9.28909,9.17218,9.28909,957288.68739083,0
+ADM.US,D,19950623,000000,9.23129,9.28909,9.17218,9.17218,832355.75654163,0
+ADM.US,D,19950626,000000,9.17218,9.23129,8.99154,8.99154,1386629.1368747,0
+ADM.US,D,19950627,000000,8.99154,9.17218,8.99154,9.04787,1363988.4197034,0
+ADM.US,D,19950628,000000,9.04787,9.23129,8.68886,8.74884,3119538.4998677,0
+ADM.US,D,19950629,000000,8.68886,8.86595,8.68886,8.80557,2412653.8942057,0
+ADM.US,D,19950630,000000,8.86595,9.10855,8.86595,8.99154,2119973.6933697,0
+ADM.US,D,19950703,000000,9.04787,9.17218,9.04787,9.10855,666381.26778484,0
+ADM.US,D,19950705,000000,9.10855,9.10855,8.92811,8.92811,1247104.4629805,0
+ADM.US,D,19950706,000000,8.99154,9.10855,8.86595,9.10855,2218575.4002106,0
+ADM.US,D,19950707,000000,8.44635,9.04787,8.44635,8.56355,8461877.0724252,0
+ADM.US,D,19950710,000000,7.47872,7.72033,7.2369,7.66232,31241053.627091,0
+ADM.US,D,19950711,000000,7.66232,7.72033,7.47872,7.60431,11492354.854427,0
+ADM.US,D,19950712,000000,7.60431,7.84414,7.53741,7.72033,7216134.8838719,0
+ADM.US,D,19950713,000000,7.7812,8.02065,7.72033,7.96283,7937886.930975,0
+ADM.US,D,19950714,000000,7.96283,8.20661,7.90512,7.96283,6094913.0921709,0
+ADM.US,D,19950717,000000,8.02065,8.20661,7.90512,8.0819,4168062.0707837,0
+ADM.US,D,19950718,000000,8.14544,8.20661,8.02065,8.14544,4997147.9632615,0
+ADM.US,D,19950719,000000,8.14544,8.14544,7.96283,8.0819,3777460.2867236,0
+ADM.US,D,19950720,000000,8.0819,8.20661,7.96283,8.14544,4360915.1259527,0
+ADM.US,D,19950721,000000,8.14544,8.32303,8.14544,8.32303,2581498.889791,0
+ADM.US,D,19950724,000000,8.32303,8.38706,8.02065,8.0819,3771458.7786262,0
+ADM.US,D,19950725,000000,8.14544,8.32303,8.0819,8.26264,2506897.1337574,0
+ADM.US,D,19950726,000000,8.20661,8.20661,8.0819,8.14544,2459706.082584,0
+ADM.US,D,19950727,000000,8.14544,8.32303,7.72033,7.84414,8222245.5000799,0
+ADM.US,D,19950728,000000,7.7812,7.96283,7.72033,7.90512,7018784.4986188,0
+ADM.US,D,19950731,000000,7.84414,8.0819,7.72033,7.96283,2552036.6645138,0
+ADM.US,D,19950801,000000,7.96283,8.0819,7.90512,7.96283,1637983.9726307,0
+ADM.US,D,19950802,000000,7.97803,8.03544,7.85135,7.91192,1874201.7501319,0
+ADM.US,D,19950803,000000,7.91192,7.97803,7.73552,7.79511,2052733.6926665,0
+ADM.US,D,19950804,000000,7.79511,7.85135,7.66931,7.79511,5394849.9946147,0
+ADM.US,D,19950807,000000,7.85135,7.91192,7.73552,7.79511,4117602.1691436,0
+ADM.US,D,19950808,000000,7.91192,8.15226,7.85135,8.15226,5291743.8625105,0
+ADM.US,D,19950809,000000,8.15226,8.15226,7.97803,7.97803,2965425.1237196,0
+ADM.US,D,19950810,000000,8.03544,8.03544,7.91192,7.97803,2546173.0056143,0
+ADM.US,D,19950811,000000,8.03544,8.09483,7.97803,8.03544,2403241.6320553,0
+ADM.US,D,19950814,000000,8.27647,8.39594,8.09483,8.27647,7183538.6165347,0
+ADM.US,D,19950815,000000,8.22023,8.33605,8.15226,8.33605,2462708.3570282,0
+ADM.US,D,19950816,000000,8.33605,8.39594,8.22023,8.39594,2189799.3801321,0
+ADM.US,D,19950817,000000,8.16695,8.28525,8.04353,8.10973,3871973.143089,0
+ADM.US,D,19950818,000000,8.10973,8.22614,8.04353,8.10973,1872022.5164874,0
+ADM.US,D,19950821,000000,8.04353,8.16695,8.04353,8.04353,1415268.3213522,0
+ADM.US,D,19950822,000000,8.04353,8.16695,7.98532,8.04353,1458906.7148865,0
+ADM.US,D,19950823,000000,8.04353,8.10973,7.98532,8.04353,1921261.0336896,0
+ADM.US,D,19950824,000000,8.04353,8.10973,7.92693,7.98532,1460275.0708958,0
+ADM.US,D,19950825,000000,7.98532,7.98532,7.74302,7.8032,2472665.9343882,0
+ADM.US,D,19950828,000000,7.86683,8.04353,7.8032,8.04353,1975403.3333906,0
+ADM.US,D,19950829,000000,8.04353,8.04353,7.86683,7.86683,850630.91124449,0
+ADM.US,D,19950830,000000,7.86683,8.10973,7.86683,8.04353,3652531.4102625,0
+ADM.US,D,19950831,000000,7.98532,8.10973,7.92693,8.04353,2076869.4654776,0
+ADM.US,D,19950901,000000,8.04353,8.10973,7.98532,8.04353,1849519.6485142,0
+ADM.US,D,19950905,000000,8.04353,8.04353,7.86683,7.98532,1586973.6877955,0
+ADM.US,D,19950906,000000,7.98532,8.04353,7.98532,7.98532,1578383.4528479,0
+ADM.US,D,19950907,000000,7.98532,8.04353,7.86683,7.92693,1903798.783816,0
+ADM.US,D,19950908,000000,7.98532,8.04353,7.92693,8.04353,1347621.8682344,0
+ADM.US,D,19950911,000000,8.04353,8.04353,7.86683,7.86683,1405310.7439922,0
+ADM.US,D,19950912,000000,7.92693,7.98532,7.86683,7.98532,1010615.0414713,0
+ADM.US,D,19950913,000000,7.92693,8.04353,7.86683,7.98532,2220622.8662393,0
+ADM.US,D,19950914,000000,7.98532,8.04353,7.92693,7.98532,2763163.8607884,0
+ADM.US,D,19950915,000000,8.04353,8.04353,7.92693,7.98532,2420699.8275407,0
+ADM.US,D,19950918,000000,7.92693,7.98532,7.92693,7.98532,2562672.3382962,0
+ADM.US,D,19950919,000000,7.92693,7.98532,7.92693,7.92693,1107039.5418618,0
+ADM.US,D,19950920,000000,7.92693,7.98532,7.8032,7.92693,2498850.1868253,0
+ADM.US,D,19950921,000000,7.92693,7.98532,7.86683,7.92693,1560377.9149588,0
+ADM.US,D,19950922,000000,7.86683,7.92693,7.8032,7.86683,2050550.4046339,0
+ADM.US,D,19950925,000000,7.8032,7.92693,7.8032,7.92693,1393990.8922051,0
+ADM.US,D,19950926,000000,7.86683,7.86683,7.68323,7.68323,3677488.1966793,0
+ADM.US,D,19950927,000000,7.62532,7.68323,7.50101,7.55981,4466066.6968916,0
+ADM.US,D,19950928,000000,7.50101,7.62532,7.44221,7.62532,3735863.2776358,0
+ADM.US,D,19950929,000000,7.62532,7.74302,7.44221,7.44221,2537441.8806775,0
+ADM.US,D,19951002,000000,7.50101,7.55981,7.37631,7.50101,2611501.3622926,0
+ADM.US,D,19951003,000000,7.44221,7.71273,7.37631,7.41292,2361780.4449715,0
+ADM.US,D,19951004,000000,7.37631,7.44221,7.2587,7.37631,2426971.9660488,0
+ADM.US,D,19951005,000000,7.3174,7.50101,7.3174,7.44221,2323458.3679329,0
+ADM.US,D,19951006,000000,7.37631,7.50101,7.3174,7.3174,2423970.7052017,0
+ADM.US,D,19951009,000000,7.37631,7.37631,7.2587,7.3174,1903253.4686065,0
+ADM.US,D,19951010,000000,7.2587,7.37631,7.2587,7.3174,2306410.6792502,0
+ADM.US,D,19951011,000000,7.3174,7.55981,7.2587,7.3174,1908435.9902922,0
+ADM.US,D,19951012,000000,7.37631,7.37631,7.20019,7.2587,4366235.4968364,0
+ADM.US,D,19951013,000000,7.2587,7.62532,7.2587,7.62532,4114056.6066838,0
+ADM.US,D,19951016,000000,7.55981,7.68323,7.50101,7.55981,2610953.0062918,0
+ADM.US,D,19951017,000000,7.55981,7.68323,7.55981,7.62532,3710765.6012301,0
+ADM.US,D,19951018,000000,7.68323,7.86683,7.62532,7.8032,5093169.0520283,0
+ADM.US,D,19951019,000000,7.74302,8.04353,7.74302,8.04353,4912865.3418609,0
+ADM.US,D,19951020,000000,7.98532,7.98532,7.8032,7.86683,2690469.6943916,0
+ADM.US,D,19951023,000000,7.86683,7.92693,7.8032,7.86683,1351989.4578968,0
+ADM.US,D,19951024,000000,7.86683,7.98532,7.86683,7.92693,1171410.0493334,0
+ADM.US,D,19951025,000000,7.92693,8.04353,7.86683,7.98532,1658308.6205565,0
+ADM.US,D,19951026,000000,7.92693,7.98532,7.86683,7.92693,1695264.3687798,0
+ADM.US,D,19951027,000000,7.86683,7.92693,7.68323,7.86683,2898186.1366134,0
+ADM.US,D,19951030,000000,7.8032,7.86683,7.8032,7.86683,851045.47243548,0
+ADM.US,D,19951031,000000,7.86683,7.92693,7.74302,7.74302,1303429.037117,0
+ADM.US,D,19951101,000000,7.82954,7.94754,7.7658,7.7658,2155840.8383678,0
+ADM.US,D,19951102,000000,7.82954,7.94754,7.7658,7.88992,1651351.2904466,0
+ADM.US,D,19951103,000000,7.82954,7.94754,7.82954,7.88992,2107830.8007829,0
+ADM.US,D,19951106,000000,7.82954,7.88992,7.7658,7.85875,1310387.380824,0
+ADM.US,D,19951107,000000,7.88992,7.94754,7.82954,7.94754,1148093.2629338,0
+ADM.US,D,19951108,000000,7.88992,7.94754,7.88992,7.88992,1127902.4098179,0
+ADM.US,D,19951109,000000,7.88992,8.00545,7.82954,7.88992,2254038.1199882,0
+ADM.US,D,19951110,000000,7.88992,7.94754,7.82954,7.82954,1238239.5432339,0
+ADM.US,D,19951113,000000,7.88992,7.94754,7.88992,7.94754,1421817.1718533,0
+ADM.US,D,19951114,000000,7.94754,8.07442,7.88992,8.00545,1809146.0510585,0
+ADM.US,D,19951115,000000,8.07442,8.31564,8.00545,8.25633,3217052.6170803,0
+ADM.US,D,19951116,000000,8.25633,8.31564,8.19003,8.25633,2474708.3324318,0
+ADM.US,D,19951117,000000,8.31564,8.31564,8.13105,8.25633,1085081.9890982,0
+ADM.US,D,19951120,000000,8.25633,8.25633,8.07442,8.19003,1277380.606684,0
+ADM.US,D,19951121,000000,8.19003,8.31564,8.19003,8.31564,1857838.239454,0
+ADM.US,D,19951122,000000,8.37177,8.49697,8.25633,8.37177,3075893.0111542,0
+ADM.US,D,19951124,000000,8.43304,8.49697,8.37177,8.37177,541447.32333861,0
+ADM.US,D,19951127,000000,8.43304,8.49697,8.25633,8.25633,2415651.1006647,0
+ADM.US,D,19951128,000000,8.31564,8.37177,8.25633,8.37177,806988.46332207,0
+ADM.US,D,19951129,000000,8.31564,8.61605,8.31564,8.49697,1807920.6122323,0
+ADM.US,D,19951130,000000,8.55537,8.61605,8.31564,8.37177,1654620.1409134,0
+ADM.US,D,19951201,000000,8.43304,8.49697,8.37177,8.49697,1322388.3698246,0
+ADM.US,D,19951204,000000,8.37177,8.55537,8.37177,8.49697,1138949.6040001,0
+ADM.US,D,19951205,000000,8.49697,8.55537,8.31564,8.43304,2270265.8086621,0
+ADM.US,D,19951206,000000,8.43304,8.49697,8.43304,8.49697,817624.1371045,0
+ADM.US,D,19951207,000000,8.49697,8.49697,8.37177,8.37177,755573.75326646,0
+ADM.US,D,19951208,000000,8.37177,8.43304,8.31564,8.37177,910914.59543489,0
+ADM.US,D,19951211,000000,8.37177,8.43304,8.31564,8.43304,706472.07166519,0
+ADM.US,D,19951212,000000,8.37177,8.49697,8.31564,8.43304,1055616.7230297,0
+ADM.US,D,19951213,000000,8.43304,8.49697,8.37177,8.49697,884186.04138528,0
+ADM.US,D,19951214,000000,8.49697,8.49697,8.37177,8.43304,1527512.0308079,0
+ADM.US,D,19951215,000000,8.43304,8.49697,8.37177,8.37177,2736839.7319594,0
+ADM.US,D,19951218,000000,8.37177,8.43304,8.31564,8.31564,910778.773431,0
+ADM.US,D,19951219,000000,8.31564,8.49697,8.31564,8.43304,1533101.0049084,0
+ADM.US,D,19951220,000000,8.43304,8.43304,8.31564,8.31564,951695.65890217,0
+ADM.US,D,19951221,000000,8.31564,8.49697,8.31564,8.49697,1809965.03747,0
+ADM.US,D,19951222,000000,8.49697,8.61605,8.49697,8.61605,1435320.3116732,0
+ADM.US,D,19951226,000000,8.61605,8.67268,8.55537,8.61605,880228.95852561,0
+ADM.US,D,19951227,000000,8.61605,8.74055,8.61605,8.74055,995066.46281681,0
+ADM.US,D,19951228,000000,8.74055,8.9217,8.67268,8.74055,1311067.5044405,0
+ADM.US,D,19951229,000000,8.74055,8.79846,8.67268,8.74055,756935.01409652,0
+ADM.US,D,19960102,000000,8.74055,8.9217,8.67268,8.85747,2668649.990826,0
+ADM.US,D,19960103,000000,8.85747,9.09927,8.85747,8.9217,1756229.1901838,0
+ADM.US,D,19960104,000000,8.98286,9.16399,8.9217,9.03831,2226351.7167319,0
+ADM.US,D,19960105,000000,8.98286,9.09927,8.9217,9.03831,3047528.5114756,0
+ADM.US,D,19960108,000000,9.03831,9.03831,8.9217,8.9217,280407.56782744,0
+ADM.US,D,19960109,000000,8.98286,9.03831,8.74055,8.79846,2409243.1401527,0
+ADM.US,D,19960110,000000,8.74055,8.79846,8.61605,8.61605,2412653.8942057,0
+ADM.US,D,19960111,000000,8.61605,8.67268,8.31564,8.37177,5059617.9762758,0
+ADM.US,D,19960112,000000,8.37177,8.43304,8.31564,8.37177,2729337.0866399,0
+ADM.US,D,19960115,000000,8.31564,8.37177,8.13105,8.25633,3353434.1265413,0
+ADM.US,D,19960116,000000,8.37177,8.74055,8.25633,8.74055,4634089.6652742,0
+ADM.US,D,19960117,000000,8.74055,8.85747,8.61605,8.67268,1653258.8800834,0
+ADM.US,D,19960118,000000,8.61605,8.79846,8.61605,8.79846,2702334.8613884,0
+ADM.US,D,19960119,000000,8.79846,8.98286,8.74055,8.9217,1366037.9129263,0
+ADM.US,D,19960122,000000,8.9217,9.03831,8.85747,9.03831,1414583.1297505,0
+ADM.US,D,19960123,000000,8.98286,9.03831,8.85747,9.03831,1175639.789798,0
+ADM.US,D,19960124,000000,8.98286,9.09927,8.9217,9.03831,1310116.7504132,0
+ADM.US,D,19960125,000000,9.03831,9.03831,8.9217,8.9217,1542381.499443,0
+ADM.US,D,19960126,000000,8.9217,9.09927,8.9217,9.03831,931786.58576443,0
+ADM.US,D,19960129,000000,9.03831,9.09927,8.98286,9.09927,481438.32394712,0
+ADM.US,D,19960130,000000,9.09927,9.34069,9.03831,9.2226,2917413.0589406,0
+ADM.US,D,19960131,000000,9.18757,9.31454,9.18757,9.24677,2372557.0087431,0
+ADM.US,D,19960201,000000,9.24677,9.31454,9.18757,9.24677,1789783.3067275,0
+ADM.US,D,19960202,000000,9.31454,9.31454,9.24677,9.24677,649191.67551608,0
+ADM.US,D,19960205,000000,9.24677,9.24677,9.06119,9.24677,1053162.8045863,0
+ADM.US,D,19960206,000000,9.24677,9.36821,9.18757,9.31454,1418540.2126101,0
+ADM.US,D,19960207,000000,9.31454,9.31454,9.24677,9.31454,938329.35468327,0
+ADM.US,D,19960208,000000,9.24677,9.48504,9.18757,9.48504,1310796.8740297,0
+ADM.US,D,19960209,000000,9.48504,9.55606,9.36821,9.43077,1578110.795243,0
+ADM.US,D,19960212,000000,9.43077,9.55606,9.24677,9.31454,1687492.1066465,0
+ADM.US,D,19960213,000000,9.31454,9.36821,9.18757,9.31454,1706857.8917688,0
+ADM.US,D,19960214,000000,9.31454,9.36821,9.24677,9.31454,1075532.8913468,0
+ADM.US,D,19960215,000000,9.31454,9.43077,9.24677,9.36821,1413221.8689204,0
+ADM.US,D,19960216,000000,9.36821,9.43077,9.24677,9.43077,2141519.7257334,0
+ADM.US,D,19960220,000000,9.31454,9.31454,9.13046,9.24677,1323888.4934498,0
+ADM.US,D,19960221,000000,9.18757,9.24677,9.13046,9.24677,1237696.2552183,0
+ADM.US,D,19960222,000000,9.24677,9.36821,9.18757,9.31454,1595295.3195267,0
+ADM.US,D,19960223,000000,9.36821,9.43077,9.31454,9.36821,1093265.7716312,0
+ADM.US,D,19960226,000000,9.36821,9.48504,9.36821,9.43077,1656262.1681247,0
+ADM.US,D,19960227,000000,9.43077,9.48504,9.31454,9.31454,1159548.9367249,0
+ADM.US,D,19960228,000000,9.36821,9.55606,9.31454,9.55606,1897798.2893158,0
+ADM.US,D,19960229,000000,9.43077,9.48504,9.36821,9.36821,1354987.677953,0
+ADM.US,D,19960301,000000,9.43077,9.48504,9.36821,9.43077,943918.32878375,0
+ADM.US,D,19960304,000000,9.43077,9.48504,9.36821,9.43077,1395901.5226329,0
+ADM.US,D,19960305,000000,9.43077,9.43077,9.31454,9.31454,1409401.6216616,0
+ADM.US,D,19960306,000000,9.31454,9.43077,9.31454,9.36821,803990.243266,0
+ADM.US,D,19960307,000000,9.31454,9.43077,9.31454,9.31454,662014.69171941,0
+ADM.US,D,19960308,000000,9.24677,9.24677,8.94586,8.94586,1487145.5285316,0
+ADM.US,D,19960311,000000,8.94586,9.13046,8.76265,8.94586,1483464.1440678,0
+ADM.US,D,19960312,000000,8.88154,9.13046,8.88154,9.13046,1184097.2435329,0
+ADM.US,D,19960313,000000,9.13046,9.18757,8.94586,9.13046,1034207.5262669,0
+ADM.US,D,19960314,000000,9.06119,9.24677,9.06119,9.13046,762664.8781861,0
+ADM.US,D,19960315,000000,9.00466,9.06119,9.00466,9.06119,1274110.7426201,0
+ADM.US,D,19960318,000000,9.06119,9.06119,8.88154,8.94586,1116313.9548141,0
+ADM.US,D,19960319,000000,8.94586,9.06119,8.76265,8.76265,1329894.0559353,0
+ADM.US,D,19960320,000000,8.82126,9.06119,8.82126,9.06119,1279291.2371118,0
+ADM.US,D,19960321,000000,9.06119,9.06119,8.94586,9.06119,799762.52999558,0
+ADM.US,D,19960322,000000,9.13046,9.13046,8.94586,9.06119,883910.34298932,0
+ADM.US,D,19960325,000000,9.18757,9.31454,9.06119,9.18757,1315297.244905,0
+ADM.US,D,19960326,000000,9.13046,9.18757,8.91508,9.00466,1410904.7860779,0
+ADM.US,D,19960327,000000,9.00466,9.13046,8.94586,9.06119,791032.41865583,0
+ADM.US,D,19960328,000000,9.00466,9.06119,9.00466,9.00466,472301.76019274,0
+ADM.US,D,19960329,000000,9.06119,9.13046,8.94586,8.94586,1400265.0579073,0
+ADM.US,D,19960401,000000,9.00466,9.06119,8.76265,8.82126,2104287.2655172,0
+ADM.US,D,19960402,000000,8.88154,9.06119,8.76265,9.06119,1203597.8370619,0
+ADM.US,D,19960403,000000,8.94586,9.24677,8.94586,9.18757,1317342.6837396,0
+ADM.US,D,19960404,000000,9.24677,9.36821,9.18757,9.31454,1427953.4883576,0
+ADM.US,D,19960408,000000,9.18757,9.18757,9.00466,9.00466,809308.58695573,0
+ADM.US,D,19960409,000000,9.00466,9.06119,8.82126,8.88154,1351304.2662952,0
+ADM.US,D,19960410,000000,8.88154,8.94586,8.76265,8.76265,965469.42913275,0
+ADM.US,D,19960411,000000,8.82126,8.88154,8.70257,8.82126,1503101.5731978,0
+ADM.US,D,19960412,000000,9.00466,9.24677,9.00466,9.24677,1894793.9876773,0
+ADM.US,D,19960415,000000,9.00466,9.18757,8.94586,9.13046,1355538.0611479,0
+ADM.US,D,19960416,000000,9.06119,9.13046,8.94586,9.06119,1375984.3407189,0
+ADM.US,D,19960417,000000,9.06119,9.18757,9.00466,9.18757,1366579.1737479,0
+ADM.US,D,19960418,000000,9.18757,9.36821,9.13046,9.24677,1131317.218259,0
+ADM.US,D,19960419,000000,9.36821,9.48504,9.24677,9.43077,1338892.7704917,0
+ADM.US,D,19960422,000000,9.36821,9.43077,9.24677,9.24677,698294.37071439,0
+ADM.US,D,19960423,000000,9.18757,9.31454,9.18757,9.31454,945425.54758814,0
+ADM.US,D,19960424,000000,9.24677,9.31454,9.18757,9.24677,554810.58676638,0
+ADM.US,D,19960425,000000,9.24677,9.31454,9.18757,9.31454,794170.51510397,0
+ADM.US,D,19960426,000000,9.24677,9.31454,9.18757,9.24677,1079080.4810007,0
+ADM.US,D,19960429,000000,9.18757,9.31454,9.18757,9.31454,900005.25045059,0
+ADM.US,D,19960430,000000,9.24677,9.31454,9.18757,9.18757,706198.40046332,0
+ADM.US,D,19960501,000000,9.21076,9.33478,9.21076,9.33478,998064.68287289,0
+ADM.US,D,19960502,000000,9.21076,9.27351,9.1486,9.21076,1000247.9709056,0
+ADM.US,D,19960503,000000,9.21076,9.21076,9.1486,9.1486,907508.90936715,0
+ADM.US,D,19960506,000000,9.1486,9.27351,9.09257,9.27351,1292250.0753191,0
+ADM.US,D,19960507,000000,9.27351,9.27351,9.02341,9.02341,1097214.7457145,0
+ADM.US,D,19960508,000000,9.02341,9.09257,8.96776,8.96776,2116560.9121227,0
+ADM.US,D,19960509,000000,8.96776,9.1486,8.96776,9.1486,1335482.0164386,0
+ADM.US,D,19960510,000000,9.21076,9.27351,9.09257,9.21076,534767.71881882,0
+ADM.US,D,19960513,000000,9.21076,9.27351,9.09257,9.21076,1027117.4149443,0
+ADM.US,D,19960514,000000,9.21076,9.21076,9.09257,9.1486,880640.47892546,0
+ADM.US,D,19960515,000000,9.21076,9.33478,9.1486,9.33478,1799606.0756806,0
+ADM.US,D,19960516,000000,9.21076,9.39229,9.21076,9.33478,1048939.1457041,0
+ADM.US,D,19960517,000000,9.45543,9.51759,9.39229,9.45543,987019.51588469,0
+ADM.US,D,19960520,000000,9.45543,9.45543,9.33478,9.39229,566948.41136797,0
+ADM.US,D,19960521,000000,9.33478,9.51759,9.33478,9.51759,1023568.8116934,0
+ADM.US,D,19960522,000000,9.39229,9.51759,9.39229,9.51759,1069941.8900522,0
+ADM.US,D,19960523,000000,9.45543,9.51759,9.39229,9.51759,1829201.0821706,0
+ADM.US,D,19960524,000000,9.5758,9.88559,9.51759,9.88559,1985491.6647692,0
+ADM.US,D,19960528,000000,9.76029,9.81357,9.5758,9.6419,2014131.8628438,0
+ADM.US,D,19960529,000000,9.6419,9.6419,9.51759,9.5758,1191870.5192631,0
+ADM.US,D,19960530,000000,9.51759,9.70208,9.39229,9.5758,975697.63690349,0
+ADM.US,D,19960531,000000,9.5758,9.70208,9.39229,9.51759,1211233.2635942,0
+ADM.US,D,19960603,000000,9.45543,9.45543,9.33478,9.45543,594913.55381123,0
+ADM.US,D,19960604,000000,9.51759,9.51759,9.39229,9.45543,696655.38429429,0
+ADM.US,D,19960605,000000,9.45543,9.5758,9.39229,9.5758,604459.6107714,0
+ADM.US,D,19960606,000000,9.5758,9.6419,9.39229,9.39229,679605.66841758,0
+ADM.US,D,19960607,000000,9.21076,9.6419,9.09257,9.5758,998064.68287289,0
+ADM.US,D,19960610,000000,9.6419,9.70208,9.51759,9.6419,717116.86782101,0
+ADM.US,D,19960611,000000,9.6419,9.70208,9.5758,9.6419,918963.56956109,0
+ADM.US,D,19960612,000000,9.6419,9.70208,9.51759,9.51759,649735.9771287,0
+ADM.US,D,19960613,000000,9.5758,9.5758,9.33478,9.39229,918555.08995237,0
+ADM.US,D,19960614,000000,9.45543,9.51759,9.33478,9.45543,571999.16543809,0
+ADM.US,D,19960617,000000,9.39229,9.39229,9.27351,9.33478,752709.32802018,0
+ADM.US,D,19960618,000000,9.33478,9.45543,9.27351,9.45543,951695.65890217,0
+ADM.US,D,19960619,000000,9.33478,9.39229,9.21076,9.33478,907369.03297506,0
+ADM.US,D,19960620,000000,9.27351,9.5758,9.27351,9.51759,3075345.6687504,0
+ADM.US,D,19960621,000000,9.51759,9.6419,9.45543,9.5758,1779963.5785654,0
+ADM.US,D,19960624,000000,9.6419,9.70208,9.51759,9.6419,1290200.5820961,0
+ADM.US,D,19960625,000000,9.6419,9.70208,9.51759,9.5758,1207963.3995304,0
+ADM.US,D,19960626,000000,9.51759,9.5758,9.39229,9.39229,1764554.876303,0
+ADM.US,D,19960627,000000,9.39229,9.39229,9.27351,9.33478,979106.36376237,0
+ADM.US,D,19960628,000000,9.33478,9.45543,9.33478,9.33478,882818.69897295,0
+ADM.US,D,19960701,000000,9.33478,9.45543,9.27351,9.33478,1175770.5438166,0
+ADM.US,D,19960702,000000,9.33478,9.33478,9.1486,9.27351,904233.97731806,0
+ADM.US,D,19960703,000000,9.21076,9.27351,9.1486,9.21076,944060.2323699,0
+ADM.US,D,19960705,000000,9.09257,9.1486,9.02341,9.02341,368107.02486326,0
+ADM.US,D,19960708,000000,9.02341,9.09257,8.84365,8.96776,1198278.4797751,0
+ADM.US,D,19960709,000000,9.02341,9.02341,8.9067,9.02341,939829.47830836,0
+ADM.US,D,19960710,000000,8.96776,9.27351,8.96776,9.1486,1036800.3075053,0
+ADM.US,D,19960711,000000,9.1486,9.1486,8.9067,9.09257,732932.02249814,0
+ADM.US,D,19960712,000000,8.96776,9.02341,8.66005,8.66005,1288569.7044524,0
+ADM.US,D,19960715,000000,8.66005,8.84365,8.47585,8.47585,946922.63042209,0
+ADM.US,D,19960716,000000,8.41804,8.54195,7.99203,8.41804,2395196.7123173,0
+ADM.US,D,19960717,000000,8.41804,8.54195,8.11694,8.11694,1380220.1627656,0
+ADM.US,D,19960718,000000,8.29294,8.41804,8.23415,8.35776,1091081.4700015,0
+ADM.US,D,19960719,000000,8.35776,8.35776,8.17544,8.23415,858135.58375809,0
+ADM.US,D,19960722,000000,8.23415,8.29294,8.17544,8.17544,1020164.1392227,0
+ADM.US,D,19960723,000000,8.17544,8.23415,8.17544,8.23415,1487279.3233414,0
+ADM.US,D,19960724,000000,8.17544,8.23415,8.11694,8.23415,805076.81929714,0
+ADM.US,D,19960725,000000,8.29294,8.35776,8.17544,8.17544,905324.60773737,0
+ADM.US,D,19960726,000000,8.23415,8.41804,8.17544,8.35776,1177412.5710278,0
+ADM.US,D,19960729,000000,8.29294,8.41804,8.23415,8.29294,819129.32871481,0
+ADM.US,D,19960730,000000,8.29294,8.54195,8.29294,8.54195,1256925.2047395,0
+ADM.US,D,19960731,000000,8.47585,8.66005,8.47585,8.66005,1192005.32767,0
+ADM.US,D,19960801,000000,8.60075,8.78189,8.54195,8.66005,1084811.3586875,0
+ADM.US,D,19960802,000000,8.78189,8.84365,8.66005,8.78189,1468457.8398318,0
+ADM.US,D,19960805,000000,8.78189,8.9067,8.78189,8.84365,616324.77776815,0
+ADM.US,D,19960806,000000,8.78189,8.9067,8.72724,8.84365,635144.23408363,0
+ADM.US,D,19960807,000000,8.87334,9.05458,8.80557,8.99154,1001608.2181386,0
+ADM.US,D,19960808,000000,8.99154,9.05458,8.87334,8.92811,689016.9169709,0
+ADM.US,D,19960809,000000,8.87334,8.99154,8.80557,8.87334,892367.79672424,0
+ADM.US,D,19960812,000000,8.80557,8.87334,8.74884,8.74884,923332.17282062,0
+ADM.US,D,19960813,000000,8.74884,8.92811,8.68886,8.80557,841361.56627735,0
+ADM.US,D,19960814,000000,8.80557,8.92811,8.80557,8.87334,826903.61804209,0
+ADM.US,D,19960815,000000,8.92811,9.12187,8.92811,8.99154,769076.89308629,0
+ADM.US,D,19960816,000000,9.05458,9.12187,8.99154,9.12187,849543.32161631,0
+ADM.US,D,19960819,000000,9.18757,9.31454,9.12187,9.31454,1817739.3267973,0
+ADM.US,D,19960820,000000,9.24677,9.3765,9.24677,9.31454,1861252.0342981,0
+ADM.US,D,19960821,000000,9.31454,9.3765,9.31454,9.31454,1258563.1775626,0
+ADM.US,D,19960822,000000,9.3765,9.44459,9.31454,9.44459,2521484.8224142,0
+ADM.US,D,19960823,000000,9.3765,9.44459,9.31454,9.3765,1452501.7951656,0
+ADM.US,D,19960826,000000,9.31454,9.44459,9.31454,9.3765,673878.84511913,0
+ADM.US,D,19960827,000000,9.3765,9.44459,9.31454,9.31454,1030116.6485975,0
+ADM.US,D,19960828,000000,9.24677,9.24677,9.05458,9.05458,1435320.3116732,0
+ADM.US,D,19960829,000000,9.12187,9.3765,9.05458,9.31454,3130719.4888598,0
+ADM.US,D,19960830,000000,9.31454,9.31454,9.05458,9.12187,830311.33130393,0
+ADM.US,D,19960903,000000,8.99154,9.18757,8.92811,9.12187,1079213.2622136,0
+ADM.US,D,19960904,000000,9.18757,9.18757,9.05458,9.05458,1107449.0350675,0
+ADM.US,D,19960905,000000,9.05458,9.12187,9.05458,9.12187,1039530.9379419,0
+ADM.US,D,19960906,000000,9.05458,9.18757,8.99154,9.12187,933147.84659447,0
+ADM.US,D,19960909,000000,9.24677,9.24677,9.05458,9.24677,1081675.2894333,0
+ADM.US,D,19960910,000000,9.24677,9.24677,9.12187,9.24677,1563384.2437912,0
+ADM.US,D,19960911,000000,9.18757,9.24677,9.12187,9.18757,739344.03739833,0
+ADM.US,D,19960912,000000,9.18757,9.3765,9.12187,9.3765,1748050.475636,0
+ADM.US,D,19960913,000000,9.31454,9.3765,9.24677,9.31454,1769057.2743723,0
+ADM.US,D,19960916,000000,9.24677,9.44459,9.24677,9.3765,1977306.8686392,0
+ADM.US,D,19960917,000000,9.31454,9.44459,9.24677,9.31454,2052733.6926665,0
+ADM.US,D,19960918,000000,9.31454,9.50181,9.31454,9.44459,1752686.6685151,0
+ADM.US,D,19960919,000000,9.3765,9.63302,9.3765,9.63302,1765640.438737,0
+ADM.US,D,19960920,000000,9.63302,9.63302,9.50181,9.56889,2837902.452423,0
+ADM.US,D,19960923,000000,9.50181,9.56889,9.44459,9.50181,1330845.8235595,0
+ADM.US,D,19960924,000000,9.50181,9.63302,9.50181,9.56889,2269313.0274408,0
+ADM.US,D,19960925,000000,9.63302,9.70208,9.50181,9.70208,1576885.3564169,0
+ADM.US,D,19960926,000000,9.63302,9.89249,9.56889,9.76029,1507740.8068681,0
+ADM.US,D,19960927,000000,9.76029,9.89249,9.63302,9.70208,1049078.0084991,0
+ADM.US,D,19960930,000000,9.76029,9.89249,9.76029,9.89249,1326478.2338971,0
+ADM.US,D,19961001,000000,9.82245,9.89249,9.76029,9.82245,1037757.1431149,0
+ADM.US,D,19961002,000000,9.82245,10.1461,9.82245,10.0829,1769867.1384104,0
+ADM.US,D,19961003,000000,10.0829,10.1461,9.95663,10.0829,1685312.873002,0
+ADM.US,D,19961004,000000,10.1461,10.2792,10.1461,10.2792,1844203.3320185,0
+ADM.US,D,19961007,000000,10.2141,10.4055,10.1461,10.4055,2242169.9122002,0
+ADM.US,D,19961008,000000,10.3385,10.4055,10.0829,10.1461,1678632.2548852,0
+ADM.US,D,19961009,000000,10.1461,10.2141,10.0207,10.1461,1407490.9912338,0
+ADM.US,D,19961010,000000,10.1461,10.4686,10.0829,10.4686,1560246.1473431,0
+ADM.US,D,19961011,000000,10.4686,10.595,10.3385,10.595,1583564.9609367,0
+ADM.US,D,19961014,000000,10.664,11.3733,10.664,11.176,3546420.9765199,0
+ADM.US,D,19961015,000000,11.3062,11.4956,11.0497,11.1061,4903594.9832967,0
+ADM.US,D,19961016,000000,11.0497,11.0497,10.7271,10.8534,2694695.3804679,0
+ADM.US,D,19961017,000000,10.9165,10.9836,10.7271,10.7271,1555332.2288739,0
+ADM.US,D,19961018,000000,10.7942,11.1061,10.664,11.0497,1503376.2579967,0
+ADM.US,D,19961021,000000,11.1061,11.3733,11.0497,11.3062,1201416.5762232,0
+ADM.US,D,19961022,000000,11.2381,11.4277,10.9836,11.2381,1849924.0737347,0
+ADM.US,D,19961023,000000,11.176,11.2381,11.1061,11.176,1192415.8344727,0
+ADM.US,D,19961024,000000,11.1061,11.1061,10.7942,10.7942,1102806.760606,0
+ADM.US,D,19961025,000000,10.7942,10.8534,10.664,10.7942,1365897.0229373,0
+ADM.US,D,19961028,000000,10.7942,10.9836,10.664,10.664,1011163.3974721,0
+ADM.US,D,19961029,000000,10.7271,11.1061,10.5367,11.0497,1150953.6337919,0
+ADM.US,D,19961030,000000,11.0497,11.1061,10.9165,11.0497,1120673.4357002,0
+ADM.US,D,19961031,000000,10.9836,11.3062,10.9165,11.2381,1762230.6982811,0
+ADM.US,D,19961101,000000,11.176,11.3062,11.1061,11.2381,854999.51450403,0
+ADM.US,D,19961104,000000,11.2381,11.3733,11.1061,11.176,1348851.3614487,0
+ADM.US,D,19961105,000000,11.3062,11.689,11.176,11.6279,2101012.3334681,0
+ADM.US,D,19961106,000000,11.5203,11.5854,11.1385,11.3299,1566790.943456,0
+ADM.US,D,19961107,000000,11.3299,11.3299,11.1385,11.2608,806584.03810153,0
+ADM.US,D,19961108,000000,11.2608,11.2608,11.0704,11.2047,608550.48844087,0
+ADM.US,D,19961111,000000,11.2608,11.3299,11.2047,11.2047,703610.68721004,0
+ADM.US,D,19961112,000000,11.2608,11.2608,11.1385,11.2608,1228555.6370757,0
+ADM.US,D,19961113,000000,11.2047,11.3299,11.2047,11.2608,934651.01101069,0
+ADM.US,D,19961114,000000,11.2047,11.3299,11.2047,11.2608,607324.03601767,0
+ADM.US,D,19961115,000000,11.3299,11.5203,11.2608,11.5203,2142741.1101715,0
+ADM.US,D,19961118,000000,11.5203,11.5203,11.3299,11.5203,889091.85107812,0
+ADM.US,D,19961119,000000,11.5203,11.6496,11.4602,11.6496,795124.30992235,0
+ADM.US,D,19961120,000000,11.5854,11.8409,11.4602,11.4602,2105241.0603356,0
+ADM.US,D,19961121,000000,11.5203,11.5203,11.3299,11.3299,1401905.0579244,0
+ADM.US,D,19961122,000000,11.3931,11.3931,11.2047,11.3299,1152865.2778169,0
+ADM.US,D,19961125,000000,11.3299,11.4602,11.2047,11.3931,2474299.8528231,0
+ADM.US,D,19961126,000000,11.3931,11.5203,11.0073,11.1385,2938145.172878,0
+ADM.US,D,19961127,000000,11.2608,11.3931,11.1385,11.3299,1657490.6477419,0
+ADM.US,D,19961129,000000,11.3931,11.3931,11.2608,11.3299,451705.46825917,0
+ADM.US,D,19961202,000000,11.2608,11.2608,10.88,11.0073,1844203.3320185,0
+ADM.US,D,19961203,000000,11.0073,11.2608,11.0073,11.0704,1001748.0945307,0
+ADM.US,D,19961204,000000,11.0073,11.0704,10.88,10.9373,1978130.9230359,0
+ADM.US,D,19961205,000000,10.9373,11.0073,10.6245,10.8139,1996543.9269368,0
+ADM.US,D,19961206,000000,10.6817,10.9373,10.5594,10.8139,1903253.4686065,0
+ADM.US,D,19961209,000000,10.88,10.9373,10.8139,10.9373,877499.34168618,0
+ADM.US,D,19961210,000000,10.88,11.2608,10.88,11.2047,1737546.5694692,0
+ADM.US,D,19961211,000000,11.1385,11.2608,11.0073,11.2608,1693358.8063371,0
+ADM.US,D,19961212,000000,11.2608,11.3931,11.1385,11.2047,1306569.1607593,0
+ADM.US,D,19961213,000000,11.1385,11.1385,10.88,11.0073,1153952.8674451,0
+ADM.US,D,19961216,000000,11.0704,11.2047,10.8139,10.8139,1736726.5694606,0
+ADM.US,D,19961217,000000,10.88,11.5203,10.7498,11.3299,3046981.1690719,0
+ADM.US,D,19961218,000000,11.3299,11.5203,11.3299,11.3299,2000226.3249976,0
+ADM.US,D,19961219,000000,11.3931,11.5854,11.3931,11.5203,1737546.5694692,0
+ADM.US,D,19961220,000000,11.7818,11.7818,11.4602,11.4602,2134563.4092207,0
+ADM.US,D,19961223,000000,11.5203,11.7818,11.4602,11.7818,923464.95403339,0
+ADM.US,D,19961224,000000,11.7187,11.7818,11.6496,11.7818,412428.58280515,0
+ADM.US,D,19961226,000000,11.7818,11.9091,11.7187,11.8409,698834.61793883,0
+ADM.US,D,19961227,000000,11.8409,11.8409,11.5854,11.7187,299370.95492317,0
+ADM.US,D,19961230,000000,11.7818,11.7818,11.5854,11.6496,799895.31120834,0
+ADM.US,D,19961231,000000,11.5854,11.6496,11.3299,11.3299,683425.91567634,0
+ADM.US,D,19970102,000000,11.3299,11.4602,11.0704,11.3299,1350894.7730894,0
+ADM.US,D,19970103,000000,11.3299,11.3299,11.2047,11.3299,1305479.543937,0
+ADM.US,D,19970106,000000,11.3299,11.3931,11.2047,11.2047,1925483.6789748,0
+ADM.US,D,19970107,000000,11.3299,11.4602,11.1385,11.4602,1011700.6039055,0
+ADM.US,D,19970108,000000,11.5203,11.6496,11.3931,11.4602,904372.84011308,0
+ADM.US,D,19970109,000000,11.3931,11.4602,11.2608,11.3299,633778.91886541,0
+ADM.US,D,19970110,000000,11.2047,11.4602,11.2047,11.4602,1004478.7249672,0
+ADM.US,D,19970113,000000,11.5203,11.5203,11.3931,11.4602,1255427.1083086,0
+ADM.US,D,19970114,000000,11.5203,11.8409,11.4602,11.8409,1169092.966491,0
+ADM.US,D,19970115,000000,11.8409,11.8409,11.5854,11.5854,1758550.3274144,0
+ADM.US,D,19970116,000000,11.5854,11.5854,10.9373,11.2608,3913160.6589709,0
+ADM.US,D,19970117,000000,11.2608,11.2608,10.9373,11.0073,3449316.3525131,0
+ADM.US,D,19970120,000000,11.0704,11.0704,10.9373,10.9373,1009797.0686569,0
+ADM.US,D,19970121,000000,10.9373,10.9373,10.7498,10.8139,1836013.4679031,0
+ADM.US,D,19970122,000000,10.8139,10.9373,10.6817,10.8139,1955215.5210657,0
+ADM.US,D,19970123,000000,10.7498,10.8139,10.1688,10.1688,6403414.5292662,0
+ADM.US,D,19970124,000000,10.2368,10.3019,10.1055,10.2368,2644509.1500295,0
+ADM.US,D,19970127,000000,10.3019,10.3019,9.91222,9.91222,2843219.7825157,0
+ADM.US,D,19970128,000000,10.1055,10.3019,9.91222,10.3019,2425202.22561,0
+ADM.US,D,19970129,000000,10.2368,10.3582,10.1688,10.2368,1278065.7982857,0
+ADM.US,D,19970130,000000,10.2368,10.3582,10.2368,10.3019,945015.04078534,0
+ADM.US,D,19970131,000000,10.3582,10.4282,10.1688,10.1688,1099534.8693481,0
+ADM.US,D,19970203,000000,10.2368,10.2368,10.1055,10.1688,1116583.5716279,0
+ADM.US,D,19970204,000000,10.1055,10.1055,9.91222,9.98028,1663356.3338355,0
+ADM.US,D,19970205,000000,10.0691,10.0691,9.80863,9.94384,2530081.1389442,0
+ADM.US,D,19970206,000000,9.94384,9.94384,9.80863,9.94384,872185.05238462,0
+ADM.US,D,19970207,000000,9.94384,10.001,9.80863,9.87868,990157.61233285,0
+ADM.US,D,19970210,000000,9.94384,9.94384,9.67741,9.80863,1962852.9747921,0
+ADM.US,D,19970211,000000,9.87868,9.94384,9.80863,9.80863,970927.64921455,0
+ADM.US,D,19970212,000000,9.87868,9.94384,9.80863,9.87868,1909938.1411114,0
+ADM.US,D,19970213,000000,9.94384,10.001,9.74352,9.80863,2520124.5751812,0
+ADM.US,D,19970214,000000,9.80863,9.80863,9.74352,9.80863,2055730.8991256,0
+ADM.US,D,19970218,000000,9.80863,9.94384,9.74352,9.80863,2083425.4111581,0
+ADM.US,D,19970219,000000,9.74352,9.80863,9.61033,9.67741,1615206.4198585,0
+ADM.US,D,19970220,000000,9.61033,9.74352,9.55606,9.61033,1854291.6633971,0
+ADM.US,D,19970221,000000,9.67741,9.87868,9.67741,9.80863,1915528.1288089,0
+ADM.US,D,19970224,000000,9.87868,10.0691,9.80863,10.001,2985605.840865,0
+ADM.US,D,19970225,000000,10.001,10.0691,9.94384,9.94384,2185434.8312608,0
+ADM.US,D,19970226,000000,9.94384,10.001,9.61033,9.74352,1836973.3443039,0
+ADM.US,D,19970227,000000,9.80863,9.80863,9.67741,9.67741,1170454.227321,0
+ADM.US,D,19970228,000000,9.67741,9.74352,9.55606,9.55606,1595027.7299071,0
+ADM.US,D,19970303,000000,9.48504,9.61033,9.48504,9.55606,1783231.4154353,0
+ADM.US,D,19970304,000000,9.55606,9.55606,9.35539,9.48504,1862339.6239263,0
+ADM.US,D,19970305,000000,9.42485,9.48504,9.23129,9.42485,2582043.1914036,0
+ADM.US,D,19970306,000000,9.48504,9.48504,9.28909,9.35539,1726495.3208988,0
+ADM.US,D,19970307,000000,9.42485,9.67741,9.42485,9.61033,1949759.328178,0
+ADM.US,D,19970310,000000,9.67741,9.74352,9.48504,9.74352,1574839.9175822,0
+ADM.US,D,19970311,000000,9.80863,9.87868,9.67741,9.67741,1945667.4369115,0
+ADM.US,D,19970312,000000,9.67741,9.74352,9.48504,9.61033,2379920.7912675,0
+ADM.US,D,19970313,000000,9.61033,9.61033,9.35539,9.35539,2184887.4888569,0
+ADM.US,D,19970314,000000,9.55606,9.55606,9.35539,9.42485,1126132.6693791,0
+ADM.US,D,19970317,000000,9.35539,9.48504,9.23129,9.48504,2000769.6130131,0
+ADM.US,D,19970318,000000,9.48504,9.55606,9.35539,9.42485,1529424.6884299,0
+ADM.US,D,19970319,000000,9.35539,9.42485,9.0313,9.16399,4942734.0195528,0
+ADM.US,D,19970320,000000,9.23129,9.28909,9.0313,9.09927,2298637.4035201,0
+ADM.US,D,19970321,000000,9.0313,9.09927,8.96776,9.09927,3688673.2400595,0
+ADM.US,D,19970324,000000,9.16399,9.35539,9.16399,9.28909,1932303.1598868,0
+ADM.US,D,19970325,000000,9.35539,9.42485,9.28909,9.28909,1477188.9647687,0
+ADM.US,D,19970326,000000,9.28909,9.48504,9.28909,9.42485,1662944.8134356,0
+ADM.US,D,19970327,000000,9.48504,9.48504,9.28909,9.42485,1380899.2727851,0
+ADM.US,D,19970331,000000,9.42485,9.42485,9.16399,9.23129,1421678.3090583,0
+ADM.US,D,19970401,000000,9.23129,9.28909,9.09927,9.16399,1798917.8432878,0
+ADM.US,D,19970402,000000,9.0313,9.16399,8.96776,8.96776,2209575.6720571,0
+ADM.US,D,19970403,000000,8.9067,9.16399,8.77548,9.09927,3147358.6979337,0
+ADM.US,D,19970404,000000,8.9067,9.0313,8.77548,8.9067,1909388.7715135,0
+ADM.US,D,19970407,000000,8.9067,9.23129,8.9067,9.09927,2127745.955503,0
+ADM.US,D,19970408,000000,9.09927,9.16399,8.84365,9.0313,4110780.6610376,0
+ADM.US,D,19970409,000000,9.23129,9.28909,9.16399,9.16399,1849381.7993162,0
+ADM.US,D,19970410,000000,9.23129,9.35539,9.16399,9.28909,933008.98379945,0
+ADM.US,D,19970411,000000,9.23129,9.23129,9.0313,9.09927,1048528.6389012,0
+ADM.US,D,19970414,000000,9.0313,9.09927,8.77548,8.9067,1177684.2150356,0
+ADM.US,D,19970415,000000,9.0313,9.09927,8.84365,8.96776,1693629.4367479,0
+ADM.US,D,19970416,000000,8.77548,9.09927,8.77548,9.0313,2202347.7115365,0
+ADM.US,D,19970417,000000,9.0313,9.16399,8.87334,9.09927,2368735.7478873,0
+ADM.US,D,19970418,000000,9.09927,9.35539,9.0313,9.28909,1452638.6307665,0
+ADM.US,D,19970421,000000,9.28909,9.42485,9.23129,9.28909,888008.31583811,0
+ADM.US,D,19970422,000000,9.35539,9.42485,9.28909,9.42485,1151637.8117967,0
+ADM.US,D,19970423,000000,9.42485,9.61033,9.35539,9.48504,1776418.0161056,0
+ADM.US,D,19970424,000000,9.48504,9.55606,9.48504,9.48504,1739186.5694864,0
+ADM.US,D,19970425,000000,9.42485,9.48504,9.35539,9.48504,814492.12223861,0
+ADM.US,D,19970428,000000,9.48504,9.48504,9.23129,9.23129,2046869.02017,0
+ADM.US,D,19970429,000000,9.28909,9.35539,9.23129,9.28909,1930119.8718539,0
+ADM.US,D,19970430,000000,9.28909,9.48504,9.28909,9.48504,1999951.6401986,0
+ADM.US,D,19970501,000000,9.48504,9.48504,9.23129,9.35539,2284718.6889121,0
+ADM.US,D,19970502,000000,9.35539,9.42485,9.23129,9.35539,1246292.5717482,0
+ADM.US,D,19970505,000000,9.35539,9.48504,9.28909,9.48504,2216396.1665659,0
+ADM.US,D,19970506,000000,9.48504,9.67741,9.42485,9.61033,3400760.9997185,0
+ADM.US,D,19970507,000000,9.50872,10.0287,9.50872,9.77706,2354824.1284587,0
+ADM.US,D,19970508,000000,9.6419,9.77706,9.5758,9.5758,1581658.384897,0
+ADM.US,D,19970509,000000,9.708,9.77706,9.32028,9.50872,2120650.7761951,0
+ADM.US,D,19970512,000000,9.50872,9.5758,9.32028,9.44459,2126380.6402847,0
+ADM.US,D,19970513,000000,9.50872,9.83132,9.44459,9.77706,3975081.3023873,0
+ADM.US,D,19970514,000000,9.96554,10.1539,9.89742,10.0287,2933374.171592,0
+ADM.US,D,19970515,000000,10.0287,10.1539,9.96554,10.1539,1600343.0328057,0
+ADM.US,D,19970516,000000,10.0977,10.4213,10.0977,10.223,2804618.96629,0
+ADM.US,D,19970519,000000,10.223,10.223,10.0977,10.1539,1785826.2238678,0
+ADM.US,D,19970520,000000,10.0287,10.1539,9.96554,10.1539,1351574.8967059,0
+ADM.US,D,19970521,000000,10.223,10.2872,10.1539,10.2872,1474190.7447126,0
+ADM.US,D,19970522,000000,10.2872,10.2872,10.1539,10.223,1432183.228822,0
+ADM.US,D,19970523,000000,10.2872,10.4854,10.2872,10.4213,1133225.8214928,0
+ADM.US,D,19970527,000000,10.3513,10.4213,10.2872,10.3513,1383493.0676206,0
+ADM.US,D,19970528,000000,10.2872,10.3513,10.1539,10.2872,938739.86148609,0
+ADM.US,D,19970529,000000,10.2872,10.3513,10.1539,10.3513,1722406.4704234,0
+ADM.US,D,19970530,000000,10.223,10.3513,10.0287,10.3513,2498713.3512243,0
+ADM.US,D,19970602,000000,10.3513,10.4213,10.1539,10.223,1362622.0908882,0
+ADM.US,D,19970603,000000,10.1539,10.2872,10.1539,10.2872,1059307.2298668,0
+ADM.US,D,19970604,000000,10.223,10.2872,10.1539,10.223,599136.19909643,0
+ADM.US,D,19970605,000000,10.2872,10.9985,10.223,10.6078,4521165.8322021,0
+ADM.US,D,19970606,000000,10.6768,10.8061,10.6078,10.7429,1812283.1339096,0
+ADM.US,D,19970609,000000,10.7429,10.8741,10.6768,10.8061,1405310.7439922,0
+ADM.US,D,19970610,000000,10.7429,11.5854,10.7429,11.322,3424495.3881002,0
+ADM.US,D,19970611,000000,11.0656,11.1977,10.6768,10.8741,3699308.9138419,0
+ADM.US,D,19970612,000000,10.7429,10.8741,10.4213,10.6768,2293998.1698497,0
+ADM.US,D,19970613,000000,10.7429,10.8061,10.4213,10.5447,2099242.5930294,0
+ADM.US,D,19970616,000000,10.6078,10.6768,10.4213,10.4213,1478550.2255987,0
+ADM.US,D,19970617,000000,10.4213,10.7429,10.4213,10.7429,2361238.170553,0
+ADM.US,D,19970618,000000,10.6768,11.3871,10.6078,11.3871,3799690.4970921,0
+ADM.US,D,19970619,000000,11.3871,11.3871,10.9985,11.1977,1959990.5767399,0
+ADM.US,D,19970620,000000,11.1977,11.4542,11.0656,11.3871,5281925.1479455,0
+ADM.US,D,19970623,000000,11.322,11.5854,11.322,11.4542,3700128.9138505,0
+ADM.US,D,19970624,000000,11.5203,11.549,11.4542,11.5203,2150385.6590772,0
+ADM.US,D,19970625,000000,11.4819,12.068,11.3576,11.7738,4854219.6304936,0
+ADM.US,D,19970626,000000,11.7738,11.9722,11.4227,11.5203,3684986.7876107,0
+ADM.US,D,19970627,000000,11.7738,12.4191,11.7117,12.2327,6250389.7563433,0
+ADM.US,D,19970630,000000,11.9091,12.3264,11.8409,12.1636,3285242.3582138,0
+ADM.US,D,19970701,000000,12.0343,12.2327,11.9091,12.0029,1846792.0588688,0
+ADM.US,D,19970702,000000,12.0029,12.1636,11.9091,12.1636,2312270.2837615,0
+ADM.US,D,19970703,000000,12.2948,12.3619,12.1636,12.3264,1493551.4618495,0
+ADM.US,D,19970707,000000,12.2948,12.2948,11.9722,12.0343,2929549.8699451,0
+ADM.US,D,19970708,000000,12.0343,12.1932,11.9091,12.0965,3534282.1383213,0
+ADM.US,D,19970709,000000,12.0965,12.0965,11.4819,12.0343,2546988.9512348,0
+ADM.US,D,19970710,000000,12.0343,12.2327,12.0343,12.134,1505691.3136452,0
+ADM.US,D,19970711,000000,12.134,12.1932,12.068,12.1932,1235237.2687896,0
+ADM.US,D,19970714,000000,12.2327,12.2327,12.0343,12.0965,967787.52557232,0
+ADM.US,D,19970715,000000,11.9091,11.9722,11.7464,11.9722,1873116.1876979,0
+ADM.US,D,19970716,000000,11.9091,12.3264,11.6131,12.1636,3979992.1800653,0
+ADM.US,D,19970717,000000,12.134,12.134,11.7464,11.7464,3199593.4079979,0
+ADM.US,D,19970718,000000,11.6822,11.7117,11.322,11.4542,2550130.088474,0
+ADM.US,D,19970721,000000,11.4542,11.6427,11.4227,11.5854,1502829.9291901,0
+ADM.US,D,19970722,000000,11.6427,12.0029,11.6427,11.9091,1881291.8614546,0
+ADM.US,D,19970723,000000,12.0029,12.0343,11.9091,12.0029,1706042.9597454,0
+ADM.US,D,19970724,000000,12.0029,12.0343,11.8706,11.9722,1327573.9323016,0
+ADM.US,D,19970725,000000,11.9091,11.9367,11.7738,11.8706,1239601.817661,0
+ADM.US,D,19970728,000000,11.7738,11.8115,11.4819,11.5854,1732089.3629845,0
+ADM.US,D,19970729,000000,11.5854,11.6822,11.549,11.6427,2889182.3540718,0
+ADM.US,D,19970730,000000,11.6427,11.6822,11.4542,11.6427,1748865.4076593,0
+ADM.US,D,19970731,000000,11.6427,11.7117,11.5854,11.6427,994791.77801789,0
+ADM.US,D,19970801,000000,11.5854,11.6427,11.4542,11.6131,1112223.0771447,0
+ADM.US,D,19970804,000000,11.5203,11.7117,11.4819,11.6822,1635527.0133961,0
+ADM.US,D,19970805,000000,11.6427,11.7738,11.6427,11.6822,1262379.3704332,0
+ADM.US,D,19970806,000000,11.6427,11.6723,11.4168,11.6061,4387373.0495915,0
+ADM.US,D,19970807,000000,11.8045,12.0343,11.6723,11.7384,1971717.8945387,0
+ADM.US,D,19970808,000000,11.6723,12.1577,11.6723,11.8045,3137947.4493804,0
+ADM.US,D,19970811,000000,11.7661,11.8341,11.6061,11.8045,1708491.8102037,0
+ADM.US,D,19970812,000000,11.8341,11.9031,11.6061,11.6427,1814738.0659501,0
+ADM.US,D,19970813,000000,11.6723,11.6723,11.0577,11.3486,4797211.8919494,0
+ADM.US,D,19970814,000000,11.4729,11.7464,11.4729,11.6061,2253355.9691775,0
+ADM.US,D,19970815,000000,11.5777,11.6427,11.2047,11.3379,2917413.0589406,0
+ADM.US,D,19970818,000000,11.3379,11.4098,11.1682,11.2323,2359185.636539,0
+ADM.US,D,19970819,000000,11.4355,11.4729,11.2323,11.3733,1832878.4122461,0
+ADM.US,D,19970820,000000,11.4098,11.54,11.4098,11.5036,867546.83231138,0
+ADM.US,D,19970821,000000,11.5777,11.5777,11.3379,11.4098,1619710.8451219,0
+ADM.US,D,19970822,000000,11.3062,11.916,11.2688,11.916,2916323.4421182,0
+ADM.US,D,19970825,000000,11.8775,11.9802,11.7464,11.9802,1998723.1605813,0
+ADM.US,D,19970826,000000,11.9485,11.9802,11.8479,11.8775,1189684.1904393,0
+ADM.US,D,19970827,000000,11.8479,11.9802,11.6061,11.9485,1413221.8689204,0
+ADM.US,D,19970828,000000,11.916,12.054,11.7117,11.8115,1349530.4714681,0
+ADM.US,D,19970829,000000,11.8479,11.9802,11.7464,11.7818,1704130.3021234,0
+ADM.US,D,19970902,000000,11.8115,12.054,11.7818,12.0196,2381013.4488809,0
+ADM.US,D,19970903,000000,12.0827,12.1853,11.916,11.9802,1732362.0205892,0
+ADM.US,D,19970904,000000,11.9802,11.9802,11.8115,11.9802,1340668.5925127,0
+ADM.US,D,19970905,000000,11.9485,11.9802,11.7464,11.8115,1895346.3980664,0
+ADM.US,D,19970908,000000,11.8479,12.1577,11.8115,12.1222,1913621.5527692,0
+ADM.US,D,19970909,000000,12.054,12.3925,11.9802,12.2869,2425066.4036062,0
+ADM.US,D,19970910,000000,12.3264,12.5602,12.2594,12.3619,2311864.8449439,0
+ADM.US,D,19970911,000000,12.1853,12.3619,12.1577,12.3264,1612616.6794112,0
+ADM.US,D,19970912,000000,12.3925,12.9351,12.3619,12.802,3343483.6443605,0
+ADM.US,D,19970915,000000,12.5967,12.7368,12.4586,12.6313,2154744.1263662,0
+ADM.US,D,19970916,000000,12.6313,12.8671,12.5967,12.8404,2683237.6794829,0
+ADM.US,D,19970917,000000,12.8404,12.8404,12.5602,12.5967,1034755.8822678,0
+ADM.US,D,19970918,000000,12.6313,12.8404,12.6313,12.7644,1634168.7933572,0
+ADM.US,D,19970919,000000,12.8404,13.0368,12.8404,12.9716,2223490.3322768,0
+ADM.US,D,19970922,000000,13.0368,13.0713,12.7644,12.7644,1618345.5299038,0
+ADM.US,D,19970923,000000,12.7644,12.9716,12.7003,12.9351,1984269.2667342,0
+ADM.US,D,19970924,000000,13.0713,13.4117,12.9716,13.1107,3813601.1029235,0
+ADM.US,D,19970925,000000,13.1107,13.2124,13.0368,13.1403,2001312.9010287,0
+ADM.US,D,19970926,000000,13.2814,13.2814,12.9055,12.9716,2555585.2677647,0
+ADM.US,D,19970929,000000,12.8671,13.1107,12.7644,13.0368,1140180.1108115,0
+ADM.US,D,19970930,000000,13.0072,13.0713,12.9055,13.0368,1021797.0440605,0
+ADM.US,D,19971001,000000,13.0368,13.1403,12.9716,13.0072,1718453.4419519,0
+ADM.US,D,19971002,000000,13.0072,13.0713,12.9351,13.0072,1347892.4986451,0
+ADM.US,D,19971003,000000,13.1107,13.2124,12.8404,13.0072,1634710.0541787,0
+ADM.US,D,19971006,000000,13.0713,13.1779,13.0368,13.1107,1455505.083207,0
+ADM.US,D,19971007,000000,13.2124,13.316,13.1107,13.1779,1420316.0346312,0
+ADM.US,D,19971008,000000,13.1779,13.1779,12.9716,13.0713,1376124.2171108,0
+ADM.US,D,19971009,000000,13.0368,13.1403,13.0072,13.0368,1241650.2972868,0
+ADM.US,D,19971010,000000,12.9351,13.316,12.9351,13.0072,1831378.288621,0
+ADM.US,D,19971013,000000,13.0368,13.1107,12.9716,13.0072,932597.4633996,0
+ADM.US,D,19971014,000000,13.0368,13.0368,12.8671,12.9716,944465.6711875,0
+ADM.US,D,19971015,000000,12.9351,13.0368,12.7003,12.7368,1319524.9581754,0
+ADM.US,D,19971016,000000,12.802,12.9716,12.6599,12.8404,2076737.6978619,0
+ADM.US,D,19971017,000000,12.7644,12.8404,12.6313,12.7003,1967761.825276,0
+ADM.US,D,19971020,000000,12.6313,12.7644,12.5967,12.7368,1929436.7074463,0
+ADM.US,D,19971021,000000,12.6313,12.8671,12.6313,12.8404,2272178.4662841,0
+ADM.US,D,19971022,000000,12.8404,13.0072,12.7368,12.9716,1709315.8646004,0
+ADM.US,D,19971023,000000,12.7644,12.9351,12.5602,12.8404,1951803.7534157,0
+ADM.US,D,19971024,000000,12.8404,12.9351,12.6599,12.6599,1436545.7504994,0
+ADM.US,D,19971027,000000,12.3619,12.4586,11.3062,11.5777,2887821.0932417,0
+ADM.US,D,19971028,000000,11.1001,12.4952,9.80074,12.4952,3136994.668159,0
+ADM.US,D,19971029,000000,12.4586,12.5286,11.8775,12.054,1459183.4268794,0
+ADM.US,D,19971030,000000,11.8479,12.1577,11.8479,11.9802,1005567.3281924,0
+ADM.US,D,19971031,000000,12.1222,12.1577,11.916,12.1222,1074304.4117296,0
+ADM.US,D,19971103,000000,12.054,12.4586,11.8115,12.3619,1565425.6282378,0
+ADM.US,D,19971104,000000,12.3619,12.3619,11.9802,12.3264,1259655.835176,0
+ADM.US,D,19971105,000000,12.5286,12.9184,12.4655,12.7437,1326210.6442774,0
+ADM.US,D,19971106,000000,12.6066,12.6391,12.3264,12.5682,2057779.3787514,0
+ADM.US,D,19971107,000000,12.3264,12.503,12.2238,12.4271,1553152.9952293,0
+ADM.US,D,19971110,000000,12.3925,12.6066,12.2524,12.3264,1129953.9302349,0
+ADM.US,D,19971111,000000,12.3619,12.4271,12.0116,12.0482,1620797.421153,0
+ADM.US,D,19971112,000000,11.8706,12.3925,11.8706,12.0116,1977722.4434271,0
+ADM.US,D,19971113,000000,12.1143,12.2238,11.9091,12.0116,1351304.2662952,0
+ADM.US,D,19971114,000000,12.0116,12.0482,11.8045,11.9722,1089848.935996,0
+ADM.US,D,19971117,000000,12.1143,12.3925,12.1143,12.1853,1490003.8721955,0
+ADM.US,D,19971118,000000,12.1143,12.1853,11.9091,12.0827,1643032.6995067,0
+ADM.US,D,19971119,000000,12.0827,12.2524,12.0116,12.2524,1204824.2894851,0
+ADM.US,D,19971120,000000,12.1853,12.2524,12.1508,12.1853,1626258.6820261,0
+ADM.US,D,19971121,000000,12.1853,12.2524,12.1143,12.1853,1763733.8626973,0
+ADM.US,D,19971124,000000,12.1508,12.2869,11.9722,12.0116,1210964.6603775,0
+ADM.US,D,19971125,000000,12.0116,12.0827,11.8045,11.8045,1137861.0007749,0
+ADM.US,D,19971126,000000,11.8706,11.9722,11.5263,11.696,1517965.9738478,0
+ADM.US,D,19971128,000000,11.7661,11.9091,11.696,11.9091,1160091.2111434,0
+ADM.US,D,19971201,000000,11.9091,12.0482,11.8706,11.9722,1323346.2190312,0
+ADM.US,D,19971202,000000,11.9722,12.0116,11.7661,11.8045,1330304.5627381,0
+ADM.US,D,19971203,000000,11.8706,11.8706,11.5934,11.6634,1492054.3790155,0
+ADM.US,D,19971204,000000,11.696,11.9091,11.6279,11.6634,2405563.782883,0
+ADM.US,D,19971205,000000,11.7324,12.1143,11.696,11.9091,1439681.8197533,0
+ADM.US,D,19971208,000000,11.9416,12.0116,11.696,11.8341,1276971.1134782,0
+ADM.US,D,19971209,000000,11.7324,11.9091,11.556,11.5934,1702084.8632887,0
+ADM.US,D,19971210,000000,11.6634,11.7324,11.1385,11.4542,3154995.138063,0
+ADM.US,D,19971211,000000,11.3871,11.6279,11.3871,11.556,1472410.8683034,0
+ADM.US,D,19971212,000000,11.5263,11.9091,11.4888,11.4888,2822761.33978,0
+ADM.US,D,19971215,000000,11.4888,12.0827,11.4888,11.9722,2553538.8153329,0
+ADM.US,D,19971216,000000,12.0827,12.0827,11.9416,12.0482,1331116.4539702,0
+ADM.US,D,19971217,000000,12.1143,12.1853,12.0482,12.1143,1248470.7917958,0
+ADM.US,D,19971218,000000,12.1508,12.1508,11.9722,12.0827,1030255.5113925,0
+ADM.US,D,19971219,000000,11.9091,12.0827,11.8706,12.0116,2034595.3735646,0
+ADM.US,D,19971222,000000,11.9416,12.0827,11.9091,11.9722,1052620.5301677,0
+ADM.US,D,19971223,000000,11.9722,11.9722,11.5934,11.5934,911732.56824938,0
+ADM.US,D,19971224,000000,11.556,11.7661,11.4542,11.556,500669.30066246,0
+ADM.US,D,19971226,000000,11.6279,11.8045,11.6279,11.696,336191.89473963,0
+ADM.US,D,19971229,000000,11.8045,11.9722,11.7324,11.8045,643192.1946128,0
+ADM.US,D,19971230,000000,11.8341,11.9416,11.8045,11.9091,750935.53319322,0
+ADM.US,D,19971231,000000,11.9091,12.2238,11.8341,12.0827,1046207.5016706,0
+ADM.US,D,19980102,000000,12.1508,12.1853,11.8706,12.0827,509809.91880503,0
+ADM.US,D,19980105,000000,12.0482,12.2238,12.0116,12.1143,983335.09062984,0
+ADM.US,D,19980106,000000,12.0116,12.0482,11.7661,11.8341,931375.06536457,0
+ADM.US,D,19980107,000000,11.696,12.6066,11.556,12.5682,2191434.3121641,0
+ADM.US,D,19980108,000000,12.6066,12.7793,12.3264,12.503,1965717.4000383,0
+ADM.US,D,19980109,000000,12.3925,12.4271,12.1853,12.1853,1476369.9783571,0
+ADM.US,D,19980112,000000,12.0116,12.4271,12.0116,12.3925,1390991.6585519,0
+ADM.US,D,19980113,000000,12.3925,12.503,12.2238,12.3619,1599934.5531969,0
+ADM.US,D,19980114,000000,12.4271,12.4271,11.9722,12.2869,1406816.9491996,0
+ADM.US,D,19980115,000000,12.2524,12.3925,12.2238,12.2524,701973.72798403,0
+ADM.US,D,19980116,000000,12.2524,12.3619,11.9722,12.2238,3181589.8973028,0
+ADM.US,D,19980120,000000,12.1508,12.2869,12.1508,12.2524,1541422.6366394,0
+ADM.US,D,19980121,000000,12.2238,12.2524,12.0482,12.2238,2082461.4803693,0
+ADM.US,D,19980122,000000,12.1508,12.3619,12.1143,12.2869,1318567.1089688,0
+ADM.US,D,19980123,000000,12.3619,12.4655,12.0827,12.2869,1447864.5886894,0
+ADM.US,D,19980126,000000,12.2238,12.3619,12.1508,12.2869,1373535.4902607,0
+ADM.US,D,19980127,000000,12.2524,12.3264,12.0116,12.0116,1364944.2417158,0
+ADM.US,D,19980128,000000,12.0827,12.1143,11.8341,11.9416,1866296.7067861,0
+ADM.US,D,19980129,000000,11.8706,12.2524,11.8706,12.0827,2628819.6813859,0
+ADM.US,D,19980130,000000,12.0482,12.1143,11.7324,11.7324,1365215.8857237,0
+ADM.US,D,19980202,000000,11.8045,12.0827,11.8045,12.0116,1385943.945273,0
+ADM.US,D,19980203,000000,12.0482,12.2524,12.0116,12.1508,1739865.6795058,0
+ADM.US,D,19980204,000000,12.0757,12.2445,12.0029,12.2445,1046485.2272607,0
+ADM.US,D,19980205,000000,12.216,12.2445,12.0433,12.216,1438724.9841438,0
+ADM.US,D,19980206,000000,12.2445,12.355,12.1764,12.3175,1403676.8255573,0
+ADM.US,D,19980209,000000,12.2781,12.6313,12.2445,12.5602,1428633.611974,0
+ADM.US,D,19980210,000000,12.6313,12.7714,12.4952,12.5286,1573066.1227552,0
+ADM.US,D,19980211,000000,12.4952,12.6313,12.3856,12.5967,1134044.8079043,0
+ADM.US,D,19980212,000000,12.4952,12.7714,12.4586,12.6687,1247240.2849843,0
+ADM.US,D,19980213,000000,12.5967,12.6687,12.4586,12.5286,909821.93782148,0
+ADM.US,D,19980217,000000,12.7368,12.7368,12.4191,12.4586,1392763.4261848,0
+ADM.US,D,19980218,000000,12.4586,12.5967,12.4191,12.5967,1404494.7983718,0
+ADM.US,D,19980219,000000,12.5602,12.5967,12.4191,12.5286,1110176.6247128,0
+ADM.US,D,19980220,000000,12.5286,12.5967,12.4191,12.5602,993289.62719873,0
+ADM.US,D,19980223,000000,12.5967,12.5967,12.2781,12.355,937509.3546747,0
+ADM.US,D,19980224,000000,12.3175,12.4952,12.2781,12.4191,1093807.0324527,0
+ADM.US,D,19980225,000000,12.3856,12.5286,12.355,12.4952,546084.52981479,0
+ADM.US,D,19980226,000000,12.5286,12.5286,12.3856,12.5286,624371.72470027,0
+ADM.US,D,19980227,000000,12.4191,12.5602,12.4191,12.5286,514718.769289,0
+ADM.US,D,19980302,000000,12.5286,12.7368,12.4586,12.6313,1122173.5593253,0
+ADM.US,D,19980303,000000,12.6313,12.7368,12.5602,12.7368,847493.82839339,0
+ADM.US,D,19980304,000000,12.7003,12.9124,12.6313,12.9124,1438176.6281431,0
+ADM.US,D,19980305,000000,12.7714,12.8749,12.5967,12.6687,1169362.5833046,0
+ADM.US,D,19980306,000000,12.7003,12.9499,12.7003,12.9124,672791.25549094,0
+ADM.US,D,19980309,000000,12.8749,13.0525,12.8749,12.8749,791851.40506735,0
+ADM.US,D,19980310,000000,12.8404,13.016,12.6687,13.016,1107721.6926723,0
+ADM.US,D,19980311,000000,12.9499,13.087,12.8078,13.0525,1137588.3431701,0
+ADM.US,D,19980312,000000,13.016,13.1551,12.9499,13.1551,1189549.3820324,0
+ADM.US,D,19980313,000000,13.1176,13.1877,13.087,13.1176,1111540.9263341,0
+ADM.US,D,19980316,000000,12.8404,12.8404,12.4952,12.6313,1700992.2056753,0
+ADM.US,D,19980317,000000,12.4586,12.5286,12.2781,12.2781,1823059.6976812,0
+ADM.US,D,19980318,000000,12.2781,12.3856,12.2445,12.355,1747776.8044341,0
+ADM.US,D,19980319,000000,12.3856,12.3856,12.1764,12.355,1068031.2596243,0
+ADM.US,D,19980320,000000,12.4952,12.4952,12.2445,12.2445,1549882.1175684,0
+ADM.US,D,19980323,000000,12.216,12.3175,12.0757,12.3175,1849381.7993162,0
+ADM.US,D,19980324,000000,12.4191,12.4586,12.3175,12.3856,1427818.6799507,0
+ADM.US,D,19980325,000000,12.3856,12.4586,12.0029,12.216,1364944.2417158,0
+ADM.US,D,19980326,000000,12.2445,12.2781,12.0757,12.0757,1278340.4830846,0
+ADM.US,D,19980327,000000,12.216,12.216,11.9643,12.0757,1172640.5561449,0
+ADM.US,D,19980330,000000,12.2781,12.2781,11.9367,12.0757,1536107.3337408,0
+ADM.US,D,19980331,000000,12.216,12.2445,12.0029,12.2445,2348414.1407526,0
+ADM.US,D,19980401,000000,12.2781,12.4586,12.1419,12.355,1977722.4434271,0
+ADM.US,D,19980402,000000,12.355,12.7003,12.2445,12.5967,1991905.7068635,0
+ADM.US,D,19980403,000000,12.6687,12.6687,12.4586,12.4952,2234127.0196562,0
+ADM.US,D,19980406,000000,12.4952,12.5602,12.1764,12.1764,1432721.4488524,0
+ADM.US,D,19980407,000000,12.1764,12.216,12.0029,12.0757,1187921.5451798,0
+ADM.US,D,19980408,000000,12.0757,12.1419,11.9367,12.0029,996155.06604204,0
+ADM.US,D,19980409,000000,12.0029,12.1419,11.9367,12.0433,1977175.1010235,0
+ADM.US,D,19980413,000000,12.216,12.2445,11.9643,12.0029,1593932.0315026,0
+ADM.US,D,19980414,000000,12.0757,12.1054,11.9643,12.1054,1638258.6574296,0
+ADM.US,D,19980415,000000,12.1764,12.2781,12.0757,12.2781,1581795.220498,0
+ADM.US,D,19980416,000000,12.2445,12.4952,12.1764,12.3175,3349479.0708757,0
+ADM.US,D,19980417,000000,12.3175,12.3856,12.2445,12.355,1466406.3194148,0
+ADM.US,D,19980420,000000,12.2781,12.2781,12.0757,12.1419,1093672.2240458,0
+ADM.US,D,19980421,000000,12.1419,12.3175,12.0433,12.2781,2077146.1774707,0
+ADM.US,D,19980422,000000,12.216,12.216,12.0029,12.0433,1639347.2606549,0
+ADM.US,D,19980423,000000,12.0029,12.2445,12.0029,12.0433,1319798.6293773,0
+ADM.US,D,19980424,000000,12.0433,12.1419,11.8637,12.0757,1731956.5817717,0
+ADM.US,D,19980427,000000,12.0029,12.0433,11.8637,11.8637,1137861.0007749,0
+ADM.US,D,19980428,000000,12.0029,12.0757,11.9031,12.0757,1926985.8297941,0
+ADM.US,D,19980429,000000,12.0029,12.0757,11.9367,12.0029,2501979.1609,0
+ADM.US,D,19980430,000000,12.1054,12.216,11.9643,12.0029,2122969.8862317,0
+ADM.US,D,19980501,000000,12.0029,12.0433,11.8637,11.9031,1547560.9803378,0
+ADM.US,D,19980504,000000,11.9367,11.9643,11.7581,11.8637,1967493.2220594,0
+ADM.US,D,19980505,000000,11.8637,11.8637,11.7581,11.7965,1790871.9099527,0
+ADM.US,D,19980506,000000,11.7531,11.8192,11.7531,11.7908,2952873.7515239,0
+ADM.US,D,19980507,000000,11.7531,11.7908,11.6822,11.7187,1756366.0257847,0
+ADM.US,D,19980508,000000,11.8192,11.8568,11.5777,11.7187,1555065.6528514,0
+ADM.US,D,19980511,000000,11.7531,11.7531,11.5777,11.6131,759120.32932332,0
+ADM.US,D,19980512,000000,11.5777,11.6496,11.4729,11.5777,1205232.7690938,0
+ADM.US,D,19980513,000000,11.4729,11.5036,11.2985,11.3379,1972266.2505394,0
+ADM.US,D,19980514,000000,11.401,11.4729,11.2608,11.2985,1241650.2972868,0
+ADM.US,D,19980515,000000,11.3379,11.3654,11.1602,11.1977,2015225.5340542,0
+ADM.US,D,19980518,000000,11.1977,11.1977,10.9836,11.0853,1430410.4475922,0
+ADM.US,D,19980519,000000,11.1208,11.2608,11.0497,11.0853,1460001.3996939,0
+ADM.US,D,19980520,000000,11.0853,11.1977,11.0853,11.1977,1395492.0294272,0
+ADM.US,D,19980521,000000,11.1977,11.2608,10.9107,11.1602,2241080.2953779,0
+ADM.US,D,19980522,000000,10.9836,11.0853,10.88,10.9107,2215579.2073486,0
+ADM.US,D,19980526,000000,10.9836,11.0497,10.8061,10.8061,1699907.6568382,0
+ADM.US,D,19980527,000000,10.7705,10.8061,10.3513,10.5318,2616957.5551803,0
+ADM.US,D,19980528,000000,10.595,10.9107,10.5318,10.7705,3007289.7224267,0
+ADM.US,D,19980529,000000,10.9107,10.9107,10.5644,10.595,1905162.0718402,0
+ADM.US,D,19980601,000000,10.5644,11.0211,10.5318,10.9107,2551222.7460874,0
+ADM.US,D,19980602,000000,10.88,11.0497,10.7705,10.8061,2215579.2073486,0
+ADM.US,D,19980603,000000,10.8456,10.9107,10.6325,10.7429,2784573.0575513,0
+ADM.US,D,19980604,000000,10.6325,10.6699,10.3907,10.4282,2458888.1097695,0
+ADM.US,D,19980605,000000,10.5644,12.3087,10.5318,11.8933,8045354.5711595,0
+ADM.US,D,19980608,000000,11.5036,11.6496,11.1602,11.1977,4481340.5907473,0
+ADM.US,D,19980609,000000,11.1977,11.3654,11.1208,11.1602,2717743.5636509,0
+ADM.US,D,19980610,000000,10.9462,11.2244,10.9462,11.1602,2736568.0879516,0
+ADM.US,D,19980611,000000,11.0853,11.3379,11.0211,11.3379,1794694.1844055,0
+ADM.US,D,19980612,000000,11.2985,11.2985,10.9836,11.2244,1448274.0818952,0
+ADM.US,D,19980615,000000,11.0211,11.1602,10.88,10.88,1517828.1246498,0
+ADM.US,D,19980616,000000,10.9462,11.0211,10.7429,10.9836,1818834.0116048,0
+ADM.US,D,19980617,000000,10.9836,11.5777,10.9836,11.5777,2343639.0850785,0
+ADM.US,D,19980618,000000,11.4729,11.6822,11.1977,11.4355,1560109.3117421,0
+ADM.US,D,19980619,000000,11.4355,11.5036,11.2244,11.4355,1808878.4614389,0
+ADM.US,D,19980622,000000,11.2985,11.3654,11.0853,11.1602,1158726.9095222,0
+ADM.US,D,19980623,000000,11.1977,11.2608,11.1208,11.2608,1443635.8618219,0
+ADM.US,D,19980624,000000,11.1977,11.54,11.1977,11.401,1723771.7856415,0
+ADM.US,D,19980625,000000,11.3379,11.4355,11.0211,11.1977,2688828.6807774,0
+ADM.US,D,19980626,000000,11.2244,11.2244,10.9107,11.0497,1018659.9612094,0
+ADM.US,D,19980629,000000,11.0853,11.1602,10.6699,10.88,1539514.0334055,0
+ADM.US,D,19980630,000000,10.88,10.9836,10.6699,10.8456,1845700.4148524,0
+ADM.US,D,19980701,000000,10.8061,11.0211,10.7034,11.0211,1632122.3409254,0
+ADM.US,D,19980702,000000,10.9107,10.9462,10.7429,10.88,1002023.7929266,0
+ADM.US,D,19980706,000000,10.7429,11.1208,10.6817,11.0497,2073326.943809,0
+ADM.US,D,19980707,000000,10.9836,11.0211,10.6325,10.6325,1462730.0029363,0
+ADM.US,D,19980708,000000,10.6325,10.7034,10.4282,10.5644,3150903.2467965,0
+ADM.US,D,19980709,000000,10.4923,10.4923,10.1766,10.1766,2354556.538839,0
+ADM.US,D,19980710,000000,10.1766,10.4923,10.1401,10.1766,1823605.0128909,0
+ADM.US,D,19980713,000000,10.1766,10.2141,9.93492,9.97241,1181229.7774955,0
+ADM.US,D,19980714,000000,10.2506,10.2506,9.86388,10.001,1594889.8807091,0
+ADM.US,D,19980715,000000,10.0355,10.1401,9.89742,9.97241,1954129.9586316,0
+ADM.US,D,19980716,000000,9.97241,10.1135,9.58369,9.89742,2113698.5140705,0
+ADM.US,D,19980717,000000,10.0355,10.076,9.7958,9.86388,2385102.2993563,0
+ADM.US,D,19980720,000000,9.93492,10.001,9.71985,9.76029,1509103.0812953,0
+ADM.US,D,19980721,000000,9.82245,9.86388,9.65966,9.68531,1415541.9925541,0
+ADM.US,D,19980722,000000,9.65966,9.7958,9.65966,9.76029,786805.71898245,0
+ADM.US,D,19980723,000000,9.68531,9.7958,9.58369,9.58369,1490827.9265924,0
+ADM.US,D,19980724,000000,9.58369,9.65966,9.51759,9.65966,1731817.7189766,0
+ADM.US,D,19980727,000000,9.54916,9.61625,9.20307,9.26621,2248447.1186935,0
+ADM.US,D,19980728,000000,9.23129,9.44459,9.16399,9.36821,2726883.1681964,0
+ADM.US,D,19980729,000000,9.51759,9.65966,9.47813,9.58369,3052434.3211684,0
+ADM.US,D,19980730,000000,9.54916,9.86388,9.54916,9.82245,1870251.7624516,0
+ADM.US,D,19980731,000000,9.7958,9.86388,9.54916,9.58369,1221328.6901521,0
+ADM.US,D,19980803,000000,9.54916,9.65966,9.40906,9.51759,2201254.0403261,0
+ADM.US,D,19980804,000000,9.51759,9.51759,9.20307,9.23129,3187460.6513815,0
+ADM.US,D,19980805,000000,9.2596,9.50872,9.2226,9.36821,1958766.1515107,0
+ADM.US,D,19980806,000000,9.36821,9.47122,9.19626,9.29689,1460001.3996939,0
+ADM.US,D,19980807,000000,9.2596,9.43965,9.2226,9.33478,1531603.9220744,0
+ADM.US,D,19980810,000000,9.40018,10.0691,9.40018,10.001,2442796.2430993,0
+ADM.US,D,19980811,000000,9.82245,10.0287,9.65078,9.96554,1621346.7907508,0
+ADM.US,D,19980812,000000,9.926,10.1766,9.68531,9.96554,1415407.1841471,0
+ADM.US,D,19980813,000000,9.86388,9.926,9.65078,9.7889,952648.4401235,0
+ADM.US,D,19980814,000000,9.7889,9.82245,9.40018,9.54127,776032.19600203,0
+ADM.US,D,19980817,000000,9.54127,9.68531,9.43965,9.43965,656282.80043573,0
+ADM.US,D,19980818,000000,9.54127,9.75141,9.47122,9.65078,856775.33652507,0
+ADM.US,D,19980819,000000,9.75141,9.7889,9.54127,9.5758,1029705.1281976,0
+ADM.US,D,19980820,000000,9.5758,9.83132,9.5758,9.7958,1293751.2125412,0
+ADM.US,D,19980821,000000,9.71985,9.76029,9.5758,9.71985,1486460.3369298,0
+ADM.US,D,19980824,000000,9.71985,9.7958,9.5758,9.61033,1078395.2893991,0
+ADM.US,D,19980825,000000,9.61033,9.71985,9.46233,9.54127,2265768.478578,0
+ADM.US,D,19980826,000000,9.50181,9.54127,9.32028,9.32028,1774100.9332631,0
+ADM.US,D,19980827,000000,9.28219,9.39229,8.95238,8.95238,2438567.5162318,0
+ADM.US,D,19980828,000000,9.13529,9.43077,8.99154,9.21076,2346231.8663169,0
+ADM.US,D,19980831,000000,9.13529,9.28219,8.76808,8.84365,2131154.6823618,0
+ADM.US,D,19980901,000000,8.84365,9.43077,8.76808,9.39229,2177659.5283365,0
+ADM.US,D,19980902,000000,9.24677,9.43077,9.17218,9.17218,1729087.0885401,0
+ADM.US,D,19980903,000000,9.02341,9.06119,8.76808,8.95238,1702770.0548904,0
+ADM.US,D,19980904,000000,8.95238,8.95238,8.73306,8.84365,1556426.9136813,0
+ADM.US,D,19980908,000000,8.84365,8.99154,8.73306,8.84365,2164840.5665213,0
+ADM.US,D,19980909,000000,8.84365,9.32028,8.76808,9.13529,1530924.8120549,0
+ADM.US,D,19980910,000000,9.06119,9.61033,8.99154,9.50181,2356595.8960915,0
+ADM.US,D,19980911,000000,9.35539,9.65078,9.32028,9.5758,1820739.5740476,0
+ADM.US,D,19980914,000000,9.5758,10.0612,9.5758,9.87078,1711223.4542372,0
+ADM.US,D,19980915,000000,9.87078,9.98725,9.7958,9.91222,533533.15761925,0
+ADM.US,D,19980916,000000,9.83132,9.94969,9.50181,9.5758,1436267.0113122,0
+ADM.US,D,19980917,000000,9.21076,9.39229,8.99154,9.17218,2023955.645394,0
+ADM.US,D,19980918,000000,9.13529,9.39229,9.09927,9.39229,2699193.724149,0
+ADM.US,D,19980921,000000,9.21076,9.5758,8.91508,9.46233,1062166.5871279,0
+ADM.US,D,19980922,000000,9.46233,9.5758,9.43077,9.50181,850361.2944308,0
+ADM.US,D,19980923,000000,9.5758,9.94969,9.54127,9.83132,1136090.2467391,0
+ADM.US,D,19980924,000000,9.7958,10.2792,9.7958,9.98725,2742977.0620606,0
+ADM.US,D,19980925,000000,10.0207,10.0612,9.43077,9.91222,1658989.75777,0
+ADM.US,D,19980928,000000,10.0207,10.2792,10.0207,10.2428,1087670.7159485,0
+ADM.US,D,19980929,000000,10.2428,10.5713,10.2072,10.3177,1653667.3596921,0
+ADM.US,D,19980930,000000,10.1312,10.1312,9.65078,9.87078,1087535.9075416,0
+ADM.US,D,19981001,000000,9.68531,9.83132,9.46233,9.50181,1071029.4796804,0
+ADM.US,D,19981002,000000,9.5758,10.1688,9.46233,10.0612,1655711.7849299,0
+ADM.US,D,19981005,000000,10.1312,10.2428,9.68531,10.0612,1253381.6694738,0
+ADM.US,D,19981006,000000,10.1312,10.1688,9.87078,9.98725,854178.50089841,0
+ADM.US,D,19981007,000000,9.98725,9.98725,9.68531,9.87078,1163224.2396063,0
+ADM.US,D,19981008,000000,9.43077,9.83132,9.43077,9.76029,1443087.5058211,0
+ADM.US,D,19981009,000000,9.7958,9.94969,9.65078,9.71985,1399448.0986899,0
+ADM.US,D,19981012,000000,9.71985,9.91222,9.65078,9.76029,896049.18118795,0
+ADM.US,D,19981013,000000,9.7958,9.87078,9.65078,9.68531,1079758.5774232,0
+ADM.US,D,19981014,000000,9.76029,9.87078,9.61033,9.65078,1031205.2518227,0
+ADM.US,D,19981015,000000,9.61033,9.87078,9.43077,9.83132,1620665.6535373,0
+ADM.US,D,19981016,000000,9.94969,10.0207,9.65078,9.91222,3709405.353997,0
+ADM.US,D,19981019,000000,9.91222,9.94969,9.46233,9.65078,1858380.5138725,0
+ADM.US,D,19981020,000000,9.87078,9.94969,9.54127,9.71985,2324548.9983523,0
+ADM.US,D,19981021,000000,9.87078,9.87078,9.46233,9.5758,2019184.6441081,0
+ADM.US,D,19981022,000000,9.65078,9.7958,9.65078,9.65078,1415676.8009609,0
+ADM.US,D,19981023,000000,9.91222,10.2072,9.71985,10.2072,2272586.9458929,0
+ADM.US,D,19981026,000000,10.0977,10.1312,9.76029,9.7958,1357989.9523973,0
+ADM.US,D,19981027,000000,9.7958,9.83132,9.71985,9.7958,1651216.4820398,0
+ADM.US,D,19981028,000000,9.87078,10.1688,9.71985,10.0612,1315159.395707,0
+ADM.US,D,19981029,000000,10.1688,10.2792,9.76029,9.87078,1082349.3314676,0
+ADM.US,D,19981030,000000,9.87078,9.98725,9.76029,9.83132,1433950.9420668,0
+ADM.US,D,19981102,000000,9.91222,10.1312,9.76029,10.0207,1627757.792054,0
+ADM.US,D,19981103,000000,10.2792,10.2792,9.83132,9.94969,1623666.9143845,0
+ADM.US,D,19981104,000000,9.94384,10.1608,9.94384,10.0888,1472278.0870906,0
+ADM.US,D,19981105,000000,10.1608,10.3443,9.98028,10.2723,1189412.5464314,0
+ADM.US,D,19981106,000000,10.2723,10.2723,10.0888,10.1983,771530.81152975,0
+ADM.US,D,19981109,000000,10.1608,10.1983,10.0128,10.1608,821174.76754954,0
+ADM.US,D,19981110,000000,10.0888,10.1608,9.89742,10.0533,1051938.3793571,0
+ADM.US,D,19981111,000000,10.0128,10.1264,9.98028,10.0533,752438.69760945,0
+ADM.US,D,19981112,000000,9.98028,10.0533,9.7889,9.98028,1087400.0855376,0
+ADM.US,D,19981113,000000,9.94384,10.0128,9.75141,9.75141,691611.72540347,0
+ADM.US,D,19981116,000000,9.89742,10.0888,9.82245,9.86388,1659533.0457856,0
+ADM.US,D,19981117,000000,9.94384,10.0128,9.82245,9.94384,1262787.8500418,0
+ADM.US,D,19981118,000000,9.94384,10.0128,9.86388,9.94384,1103902.4590106,0
+ADM.US,D,19981119,000000,9.94384,10.0128,9.86388,9.94384,1059981.2719011,0
+ADM.US,D,19981120,000000,9.98028,10.3089,9.89742,10.2723,1368487.7769817,0
+ADM.US,D,19981123,000000,10.2723,10.5318,10.2723,10.4923,1480598.7052245,0
+ADM.US,D,19981124,000000,10.5998,10.9018,10.5318,10.6413,2718153.0568566,0
+ADM.US,D,19981125,000000,10.6413,11.4542,10.3838,11.0497,2890820.3268947,0
+ADM.US,D,19981127,000000,10.9373,10.9768,10.6768,10.7104,557132.73759411,0
+ADM.US,D,19981130,000000,10.7104,10.9018,10.3838,10.8613,2154611.3451535,0
+ADM.US,D,19981201,000000,10.7853,11.2323,10.6413,10.7498,3432949.801044,0
+ADM.US,D,19981202,000000,10.7104,10.8613,10.5318,10.6413,1175770.5438166,0
+ADM.US,D,19981203,000000,10.5998,10.7498,10.2723,10.3838,1662264.6898192,0
+ADM.US,D,19981204,000000,10.4519,10.5644,10.2368,10.3443,1327573.9323016,0
+ADM.US,D,19981207,000000,10.4213,10.4213,10.2368,10.2368,1192005.32767,0
+ADM.US,D,19981208,000000,10.2368,10.3443,10.1264,10.3443,1167183.3496601,0
+ADM.US,D,19981209,000000,10.3443,10.4213,10.0128,10.0888,1736047.4594412,0
+ADM.US,D,19981210,000000,10.0533,10.0888,9.6419,9.71391,2040457.0052698,0
+ADM.US,D,19981211,000000,9.71391,9.94384,9.60441,9.94384,1064075.1903618,0
+ADM.US,D,19981214,000000,9.7889,9.86388,9.56889,9.56889,1470637.0734763,0
+ADM.US,D,19981215,000000,9.60441,9.60441,9.45543,9.53436,1807510.1054296,0
+ADM.US,D,19981216,000000,9.56889,9.6419,9.49292,9.53436,1084265.0298806,0
+ADM.US,D,19981217,000000,9.53436,9.67741,9.49292,9.6419,954697.93334643,0
+ADM.US,D,19981218,000000,9.56889,9.71391,9.31454,9.3476,1975403.3333906,0
+ADM.US,D,19981221,000000,9.42485,9.60441,9.38341,9.38341,1491506.0230148,0
+ADM.US,D,19981222,000000,9.45543,9.89742,9.3476,9.89742,1769187.0147939,0
+ADM.US,D,19981223,000000,9.94384,10.2368,9.89742,10.2368,1845287.8808555,0
+ADM.US,D,19981224,000000,10.1983,10.3089,10.1608,10.3089,540631.37771821,0
+ADM.US,D,19981228,000000,10.3089,10.5644,10.1608,10.5644,1328799.3711277,0
+ADM.US,D,19981229,000000,10.3443,10.3443,10.0533,10.0533,926600.00969041,0
+ADM.US,D,19981230,000000,10.1264,10.1983,9.94384,10.1264,1004478.7249672,0
+ADM.US,D,19981231,000000,10.0128,10.1608,9.86388,10.1264,1411174.4028916,0
+ADM.US,D,19990104,000000,10.0888,10.0888,9.75141,9.82245,1474049.8547234,0
+ADM.US,D,19990105,000000,9.94384,10.0128,9.86388,9.86388,829217.66009348,0
+ADM.US,D,19990106,000000,9.89742,10.0128,9.7889,9.94384,1855110.6498086,0
+ADM.US,D,19990107,000000,9.86388,10.0128,9.7889,9.89742,984428.76184029,0
+ADM.US,D,19990108,000000,9.94384,9.98028,9.75141,9.82245,1112629.5295593,0
+ADM.US,D,19990111,000000,9.7889,9.82245,9.67741,9.7889,1436954.230108,0
+ADM.US,D,19990112,000000,9.75141,9.7889,9.60441,9.60441,1008021.2466358,0
+ADM.US,D,19990113,000000,9.56889,9.82245,9.45543,9.7889,1363167.4060978,0
+ADM.US,D,19990114,000000,9.67741,9.82245,9.56889,9.56889,1206600.1115062,0
+ADM.US,D,19990115,000000,9.60441,9.75141,9.49292,9.75141,1225967.9238225,0
+ADM.US,D,19990119,000000,9.6419,9.67741,9.45543,9.56889,1631707.7797345,0
+ADM.US,D,19990120,000000,9.49292,9.71391,9.16399,9.16399,3607248.962323,0
+ADM.US,D,19990121,000000,9.23917,9.45543,9.16399,9.31454,1695948.5467845,0
+ADM.US,D,19990122,000000,9.45543,9.56889,9.16399,9.20307,3790960.3857522,0
+ADM.US,D,19990125,000000,9.31454,9.60441,9.23917,9.31454,1717771.2911413,0
+ADM.US,D,19990126,000000,9.31454,9.3476,9.05458,9.09257,3400354.5473039,0
+ADM.US,D,19990127,000000,9.09257,9.3476,9.01887,9.13046,2268627.835839,0
+ADM.US,D,19990128,000000,9.23917,9.31454,8.97457,9.05458,3780047.9999768,0
+ADM.US,D,19990129,000000,9.16399,9.16399,8.90009,8.93748,2462708.3570282,0
+ADM.US,D,19990201,000000,9.01887,9.16399,8.97457,9.16399,3289609.9478762,0
+ADM.US,D,19990202,000000,9.23917,9.23917,9.01887,9.01887,1646441.4263656,0
+ADM.US,D,19990203,000000,9.01137,9.12187,8.96776,9.04787,1593116.0858821,0
+ADM.US,D,19990204,000000,9.12187,9.23129,9.04787,9.15641,1587251.4133857,0
+ADM.US,D,19990205,000000,9.12187,9.48504,9.12187,9.48504,2509758.5182125,0
+ADM.US,D,19990208,000000,9.48504,9.56199,9.23129,9.34069,1378718.0119464,0
+ADM.US,D,19990209,000000,9.26621,9.34069,9.19626,9.19626,1327573.9323016,0
+ADM.US,D,19990210,000000,9.08507,9.19626,9.04787,9.12187,1123264.1897447,0
+ADM.US,D,19990211,000000,9.08507,9.23129,9.08507,9.15641,1156683.4978815,0
+ADM.US,D,19990212,000000,9.19626,9.3765,9.15641,9.19626,1968860.5644717,0
+ADM.US,D,19990216,000000,9.19626,9.44951,9.19626,9.26621,1470913.7854694,0
+ADM.US,D,19990217,000000,9.23129,9.3765,9.23129,9.26621,1324979.123869,0
+ADM.US,D,19990218,000000,9.34069,9.56199,9.30666,9.48504,1747776.8044341,0
+ADM.US,D,19990219,000000,9.41697,9.52647,9.26621,9.48504,1860703.6782974,0
+ADM.US,D,19990222,000000,9.44951,9.48504,9.3765,9.48504,1464501.7705692,0
+ADM.US,D,19990223,000000,9.48504,9.48504,9.26621,9.26621,1457003.1796379,0
+ADM.US,D,19990224,000000,9.34069,9.3765,9.08507,9.15641,1451818.630758,0
+ADM.US,D,19990225,000000,9.12187,9.15641,8.92811,8.96776,1732498.8561902,0
+ADM.US,D,19990226,000000,9.12187,9.12187,8.96776,8.96776,953329.57733706,0
+ADM.US,D,19990301,000000,8.96776,9.15641,8.85747,9.15641,1573608.3971737,0
+ADM.US,D,19990302,000000,9.19626,9.19626,8.85747,8.85747,1509511.5609039,0
+ADM.US,D,19990303,000000,8.89368,8.92811,8.63579,8.89368,1939938.586419,0
+ADM.US,D,19990304,000000,8.89368,9.04787,8.89368,8.96776,1202097.7134368,0
+ADM.US,D,19990305,000000,9.04787,9.08507,8.85747,9.01137,1366989.6805507,0
+ADM.US,D,19990308,000000,8.92811,9.04787,8.85747,8.89368,1130360.3826495,0
+ADM.US,D,19990309,000000,8.82126,8.89368,8.74884,8.74884,895362.97598919,0
+ADM.US,D,19990310,000000,8.74884,8.85747,8.60075,8.63579,1518107.8774339,0
+ADM.US,D,19990311,000000,8.63579,8.92811,8.60075,8.89368,1414997.6909415,0
+ADM.US,D,19990312,000000,8.92811,9.04787,8.89368,8.96776,1300703.4746658,0
+ADM.US,D,19990315,000000,8.89368,8.96776,8.74884,8.82126,1072806.3152985,0
+ADM.US,D,19990316,000000,8.74884,8.89368,8.74884,8.82126,1031755.6350176,0
+ADM.US,D,19990317,000000,8.82126,8.89368,8.74884,8.89368,995066.46281681,0
+ADM.US,D,19990318,000000,8.85747,9.15641,8.85747,9.08507,1746139.845208,0
+ADM.US,D,19990319,000000,9.23129,9.30666,8.85747,8.89368,3095259.8098735,0
+ADM.US,D,19990322,000000,8.85747,8.92811,8.78189,8.82126,1254060.7794933,0
+ADM.US,D,19990323,000000,8.78189,8.82126,8.67268,8.71076,1479367.1848162,0
+ADM.US,D,19990324,000000,8.71076,8.74884,8.60075,8.63579,1117676.2292411,0
+ADM.US,D,19990325,000000,8.60075,8.74884,8.56355,8.71076,1180005.3522663,0
+ADM.US,D,19990326,000000,8.67268,8.74884,8.63579,8.63579,924145.0776499,0
+ADM.US,D,19990329,000000,8.74884,8.89368,8.71076,8.78189,1306569.1607593,0
+ADM.US,D,19990330,000000,8.78189,8.96776,8.71076,8.78189,1627620.9564531,0
+ADM.US,D,19990331,000000,8.85747,8.89368,8.63579,8.71076,1489873.118177,0
+ADM.US,D,19990401,000000,8.67268,8.71076,8.45356,8.56355,1413631.3621262,0
+ADM.US,D,19990405,000000,8.49074,8.60075,8.34395,8.45356,1094216.5256585,0
+ADM.US,D,19990406,000000,8.37907,8.45356,8.11694,8.22614,1597207.9771486,0
+ADM.US,D,19990407,000000,8.15226,8.49074,8.00545,8.41804,1825785.2601324,0
+ADM.US,D,19990408,000000,8.52775,8.52775,8.19003,8.29995,1059032.5450679,0
+ADM.US,D,19990409,000000,8.26264,8.41804,8.22614,8.37907,1290340.4584883,0
+ADM.US,D,19990412,000000,8.37907,8.45356,8.22614,8.26264,1302888.7898926,0
+ADM.US,D,19990413,000000,8.19003,8.37907,8.15226,8.22614,1184913.1891533,0
+ADM.US,D,19990414,000000,8.19003,8.56355,8.0819,8.41804,1596112.2787441,0
+ADM.US,D,19990415,000000,8.41804,8.74884,8.29995,8.63579,1529424.6884299,0
+ADM.US,D,19990416,000000,8.67268,9.08507,8.67268,8.89368,2868042.7741226,0
+ADM.US,D,19990419,000000,8.89368,9.04787,8.78189,8.96776,2280632.8792279,0
+ADM.US,D,19990420,000000,8.92811,8.92811,8.71076,8.89368,1839695.8659639,0
+ADM.US,D,19990421,000000,8.92811,8.96776,8.63579,8.96776,1359209.309641,0
+ADM.US,D,19990422,000000,8.92811,9.01137,8.89368,8.96776,1228147.1574669,0
+ADM.US,D,19990423,000000,8.92811,9.01137,8.82126,8.89368,938739.86148609,0
+ADM.US,D,19990426,000000,8.82126,9.15641,8.78189,9.08507,2358230.8281235,0
+ADM.US,D,19990427,000000,9.19626,9.75141,9.15641,9.56199,3739816.3061073,0
+ADM.US,D,19990428,000000,9.48504,9.48504,9.3765,9.41697,1948940.3417665,0
+ADM.US,D,19990429,000000,9.41697,9.75141,9.34069,9.34069,1667856.7047107,0
+ADM.US,D,19990430,000000,9.34069,9.52647,8.74884,8.89368,2691287.6672061,0
+ADM.US,D,19990503,000000,9.01137,9.59751,8.96776,9.59751,2416743.7582781,0
+ADM.US,D,19990504,000000,9.52647,9.56199,9.3765,9.3765,1604562.6372997,0
+ADM.US,D,19990505,000000,9.40906,9.81357,9.40906,9.81357,1705220.9325428,0
+ADM.US,D,19990506,000000,9.81357,9.96554,9.67149,9.708,1929169.1178267,0
+ADM.US,D,19990507,000000,9.708,9.926,9.59751,9.708,1318024.8345503,0
+ADM.US,D,19990510,000000,9.78298,9.96554,9.74352,9.926,1112629.5295593,0
+ADM.US,D,19990511,000000,9.926,9.926,9.708,9.74352,1652443.9480601,0
+ADM.US,D,19990512,000000,9.708,9.78298,9.36821,9.44459,4685920.963715,0
+ADM.US,D,19990513,000000,9.47813,9.78298,9.40906,9.55606,1647124.5907733,0
+ADM.US,D,19990514,000000,9.51759,9.67149,9.40906,9.59751,1083580.851876,0
+ADM.US,D,19990517,000000,9.51759,9.55606,9.36821,9.47813,1603617.9648547,0
+ADM.US,D,19990518,000000,9.44459,9.44459,9.2226,9.33478,1413631.3621262,0
+ADM.US,D,19990519,000000,9.40906,9.40906,9.29689,9.36821,554951.47675549,0
+ADM.US,D,19990520,000000,9.29689,9.40906,9.2596,9.36821,801675.18761756,0
+ADM.US,D,19990521,000000,9.36821,9.44459,9.29689,9.29689,737709.10536639,0
+ADM.US,D,19990524,000000,9.36821,9.47813,9.2226,9.2226,1164865.2532205,0
+ADM.US,D,19990525,000000,9.0313,9.29689,9.0313,9.1486,1269743.1529576,0
+ADM.US,D,19990526,000000,9.1486,9.1486,8.81218,8.9217,2178616.363946,0
+ADM.US,D,19990527,000000,8.85096,8.88706,8.62946,8.85096,2122969.8862317,0
+ADM.US,D,19990528,000000,8.81218,9.07077,8.81218,8.9217,1564748.5454123,0
+ADM.US,D,19990601,000000,8.9217,8.99815,8.77548,8.9217,1642076.8774942,0
+ADM.US,D,19990602,000000,8.96195,8.99815,8.85096,8.9217,1061213.8059065,0
+ADM.US,D,19990603,000000,8.96195,9.07077,8.88706,9.0313,1671537.0755774,0
+ADM.US,D,19990604,000000,9.11417,9.18757,8.88706,8.99815,1502008.9155844,0
+ADM.US,D,19990607,000000,9.07077,9.18757,8.96195,9.1486,945287.69839017,0
+ADM.US,D,19990608,000000,9.07077,9.18757,9.07077,9.11417,841495.36108715,0
+ADM.US,D,19990609,000000,9.11417,9.29689,9.11417,9.2596,893045.89314666,0
+ADM.US,D,19990610,000000,9.2226,9.33478,9.2226,9.2596,864956.07826698,0
+ADM.US,D,19990611,000000,9.2596,9.33478,9.0313,9.11417,886231.48022002,0
+ADM.US,D,19990614,000000,9.1486,9.18757,8.9217,9.11417,1102539.1709865,0
+ADM.US,D,19990615,000000,9.11417,9.2226,9.0313,9.0313,1343390.1005757,0
+ADM.US,D,19990616,000000,9.11417,9.18757,8.9217,8.99815,671695.55708641,0
+ADM.US,D,19990617,000000,8.96195,9.2226,8.9217,9.0313,1284745.4028054,0
+ADM.US,D,19990618,000000,8.96195,9.29689,8.96195,9.18757,1715042.6878989,0
+ADM.US,D,19990621,000000,9.1486,9.1486,8.96195,8.99815,865773.03748443,0
+ADM.US,D,19990622,000000,8.9217,9.0313,8.9217,8.96195,1013480.4803146,0
+ADM.US,D,19990623,000000,8.96195,8.96195,8.81218,8.81218,974058.65048339,0
+ADM.US,D,19990624,000000,8.77548,8.96195,8.74055,8.88706,976925.10292374,0
+ADM.US,D,19990625,000000,8.96195,8.99815,8.9217,8.96195,808083.14812956,0
+ADM.US,D,19990628,000000,8.96195,9.0313,8.9217,8.96195,763619.68660152,0
+ADM.US,D,19990629,000000,8.96195,9.0313,8.9217,8.96195,1296475.7613955,0
+ADM.US,D,19990630,000000,8.9217,9.2226,8.9217,9.18757,2379372.4352667,0
+ADM.US,D,19990701,000000,9.11417,9.1486,8.85096,8.88706,3996629.3619452,0
+ADM.US,D,19990702,000000,8.81218,8.9217,8.81218,8.9217,779850.41606669,0
+ADM.US,D,19990706,000000,8.88706,8.96195,8.85096,8.9217,1193506.4648921,0
+ADM.US,D,19990707,000000,8.9217,9.07077,8.88706,8.96195,1583704.8373288,0
+ADM.US,D,19990708,000000,8.85096,8.9217,8.85096,8.9217,1059981.2719011,0
+ADM.US,D,19990709,000000,8.88706,8.96195,8.85096,8.96195,1026844.7573395,0
+ADM.US,D,19990712,000000,8.99815,9.0313,8.88706,8.99815,914461.17149176,0
+ADM.US,D,19990713,000000,8.9217,8.99815,8.77548,8.81218,1980991.293894,0
+ADM.US,D,19990714,000000,8.77548,8.81218,8.62946,8.62946,1614524.269048,0
+ADM.US,D,19990715,000000,8.77548,8.81218,8.44014,8.62946,1544292.1298708,0
+ADM.US,D,19990716,000000,8.55005,8.77548,8.47585,8.62946,1925344.8161798,0
+ADM.US,D,19990719,000000,8.62946,8.66607,8.51235,8.59424,1265379.6176834,0
+ADM.US,D,19990720,000000,8.51235,8.66607,8.40383,8.51235,1936256.1883582,0
+ADM.US,D,19990721,000000,8.47585,8.59424,8.47585,8.51235,761984.75456959,0
+ADM.US,D,19990722,000000,8.55005,8.55005,8.47585,8.51235,1265928.9872811,0
+ADM.US,D,19990723,000000,8.47585,8.59424,8.44014,8.47585,1256519.7659218,0
+ADM.US,D,19990726,000000,8.44014,8.70257,8.44014,8.59424,954697.93334643,0
+ADM.US,D,19990727,000000,8.62946,8.70257,8.59424,8.62946,1469686.3194491,0
+ADM.US,D,19990728,000000,8.62946,8.77548,8.55005,8.70257,1499689.8055478,0
+ADM.US,D,19990729,000000,8.55005,8.62946,8.32984,8.40383,1551789.7072052,0
+ADM.US,D,19990730,000000,8.44014,8.44014,8.14544,8.29294,2328774.6844285,0
+ADM.US,D,19990802,000000,8.32984,8.36486,8.29294,8.32984,1315297.244905,0
+ADM.US,D,19990803,000000,8.32984,8.36486,8.25633,8.32984,699927.27555224,0
+ADM.US,D,19990804,000000,8.28525,8.66005,8.28525,8.66005,2155295.5231582,0
+ADM.US,D,19990805,000000,8.62236,8.62236,8.43304,8.58723,1640712.5758731,0
+ADM.US,D,19990806,000000,8.55005,8.58723,8.35776,8.46846,2161569.6888604,0
+ADM.US,D,19990809,000000,8.39594,8.62236,8.39594,8.62236,1024800.3321018,0
+ADM.US,D,19990810,000000,8.46846,8.69636,8.46846,8.58723,2363962.7194072,0
+ADM.US,D,19990811,000000,8.58723,8.69636,8.50496,8.66005,2244762.6934387,0
+ADM.US,D,19990812,000000,8.66005,8.69636,8.50496,8.55005,1440228.1485601,0
+ADM.US,D,19990813,000000,8.62236,8.69636,8.50496,8.62236,1690499.4490761,0
+ADM.US,D,19990816,000000,8.50496,8.91508,8.50496,8.66005,2451659.1356518,0
+ADM.US,D,19990817,000000,8.73306,8.76808,8.58723,8.66005,1127766.587814,0
+ADM.US,D,19990818,000000,8.66005,8.69636,8.58723,8.69636,1086307.4279243,0
+ADM.US,D,19990819,000000,8.66005,8.74055,8.50496,8.62236,1692812.4775304,0
+ADM.US,D,19990820,000000,8.62236,8.62236,8.46135,8.54195,1082901.7418565,0
+ADM.US,D,19990823,000000,8.54195,8.57895,8.42574,8.46135,1853065.2109739,0
+ADM.US,D,19990824,000000,8.46135,8.46135,8.34395,8.34395,1678757.9409187,0
+ADM.US,D,19990825,000000,8.38706,8.42574,8.34395,8.38706,2298497.5271279,0
+ADM.US,D,19990826,000000,8.38706,8.42574,8.34395,8.42574,2221714.5102558,0
+ADM.US,D,19990827,000000,8.38706,8.42574,8.26956,8.30793,2214893.0021498,0
+ADM.US,D,19990830,000000,8.30793,8.30793,8.03544,8.03544,1856747.6090347,0
+ADM.US,D,19990831,000000,8.10973,8.22614,8.03544,8.15226,2677377.0613746,0
+ADM.US,D,19990901,000000,8.15226,8.22614,8.07442,8.22614,1877476.6821811,0
+ADM.US,D,19990902,000000,8.22614,8.22614,7.91952,7.99203,2061456.708827,0
+ADM.US,D,19990903,000000,8.03544,8.30793,8.03544,8.22614,1316799.3957242,0
+ADM.US,D,19990907,000000,8.19003,8.38706,8.15226,8.19003,1163224.2396063,0
+ADM.US,D,19990908,000000,8.22614,8.30793,8.19003,8.30793,913236.74626263,0
+ADM.US,D,19990909,000000,8.34395,8.42574,8.26956,8.42574,1184097.2435329,0
+ADM.US,D,19990910,000000,8.46135,8.46135,8.22614,8.26956,923189.25563743,0
+ADM.US,D,19990913,000000,8.30793,8.34395,8.07442,8.19003,943785.547571,0
+ADM.US,D,19990914,000000,8.19003,8.22614,8.10973,8.19003,1012659.4667091,0
+ADM.US,D,19990915,000000,8.26956,8.42574,8.22614,8.26956,1085215.7839079,0
+ADM.US,D,19990916,000000,8.30793,8.30793,8.10973,8.22614,626142.4787361,0
+ADM.US,D,19990917,000000,8.15226,8.15226,7.95552,7.99203,906826.75855654,0
+ADM.US,D,19990920,000000,7.95552,8.07442,7.87463,8.07442,850227.49962099,0
+ADM.US,D,19990921,000000,7.95552,8.03544,7.60431,7.60431,2472665.9343882,0
+ADM.US,D,19990922,000000,8.07442,8.07442,7.87463,7.87463,2399009.8643967,0
+ADM.US,D,19990923,000000,7.8032,7.87463,7.64052,7.72033,1565567.5318239,0
+ADM.US,D,19990924,000000,7.72033,7.83555,7.55981,7.55981,1423995.3919008,0
+ADM.US,D,19990927,000000,7.64052,7.83555,7.60431,7.72033,1352259.0747105,0
+ADM.US,D,19990928,000000,7.64052,7.75841,7.40551,7.55981,2013180.0952195,0
+ADM.US,D,19990929,000000,7.60431,7.64052,7.40551,7.4862,1552062.36481,0
+ADM.US,D,19990930,000000,7.55981,7.68323,7.44221,7.60431,2212025.5361125,0
+ADM.US,D,19991001,000000,7.64052,7.91952,7.64052,7.64052,2646417.7532635,0
+ADM.US,D,19991004,000000,7.72033,7.99203,7.40551,7.52331,3048619.1418948,0
+ADM.US,D,19991005,000000,7.52331,7.64052,7.44221,7.4862,1570336.5059158,0
+ADM.US,D,19991006,000000,7.52331,7.72033,7.4862,7.68323,1107449.0350675,0
+ADM.US,D,19991007,000000,7.68323,7.75841,7.64052,7.64052,1201686.193037,0
+ADM.US,D,19991008,000000,7.55981,7.87463,7.55981,7.83555,1150275.5373696,0
+ADM.US,D,19991011,000000,7.75841,7.8032,7.55981,7.64052,767574.74226712,0
+ADM.US,D,19991012,000000,7.55981,7.75841,7.52331,7.60431,1653532.5512853,0
+ADM.US,D,19991013,000000,7.68323,7.91952,7.55981,7.75841,1322251.5342237,0
+ADM.US,D,19991014,000000,7.75841,7.99203,7.68323,7.95552,1489873.118177,0
+ADM.US,D,19991015,000000,7.91952,7.91952,7.28831,7.3249,2232218.4164225,0
+ADM.US,D,19991018,000000,7.55981,7.64052,7.28831,7.55981,1516605.7266147,0
+ADM.US,D,19991019,000000,7.52331,7.55981,7.369,7.44221,1149455.537361,0
+ADM.US,D,19991020,000000,7.4862,7.52331,7.40551,7.44221,1079213.2622136,0
+ADM.US,D,19991021,000000,7.369,7.4862,7.369,7.40551,1762366.520285,0
+ADM.US,D,19991022,000000,7.40551,7.60431,7.369,7.55981,1723634.9500406,0
+ADM.US,D,19991025,000000,7.55981,7.55981,7.40551,7.40551,1715998.5099114,0
+ADM.US,D,19991026,000000,7.40551,7.44221,7.28831,7.28831,1539103.5266028,0
+ADM.US,D,19991027,000000,7.2513,7.369,7.171,7.3249,2424107.5408026,0
+ADM.US,D,19991028,000000,7.4862,7.68323,7.44221,7.64052,1848426.9909008,0
+ADM.US,D,19991029,000000,7.68323,7.83555,7.64052,7.68323,1408718.457254,0
+ADM.US,D,19991101,000000,7.68323,7.72033,7.40551,7.52331,1015525.9191494,0
+ADM.US,D,19991102,000000,7.52331,7.68323,7.44221,7.68323,1207013.6591001,0
+ADM.US,D,19991103,000000,7.55191,7.59631,7.47872,7.51601,1373535.4902607,0
+ADM.US,D,19991104,000000,7.51601,7.51601,7.3174,7.3982,1715180.5370969,0
+ADM.US,D,19991105,000000,7.47872,7.55191,7.35431,7.35431,1313252.8196674,0
+ADM.US,D,19991108,000000,7.35431,7.51601,7.3174,7.47872,1420997.1718448,0
+ADM.US,D,19991109,000000,7.3982,7.47872,7.2369,7.3982,2170157.896614,0
+ADM.US,D,19991110,000000,7.47872,7.59631,7.3982,7.55191,1361122.98086,0
+ADM.US,D,19991111,000000,7.47872,7.63301,7.47872,7.63301,1509511.5609039,0
+ADM.US,D,19991112,000000,7.86683,8.02803,7.82954,7.98532,2977557.8803359,0
+ADM.US,D,19991115,000000,7.91192,8.02803,7.86683,7.98532,2402832.1388494,0
+ADM.US,D,19991117,000000,8.29995,8.92811,8.26264,8.89368,3900342.7107528,0
+ADM.US,D,19991118,000000,8.81218,8.89368,8.61605,8.66005,2130471.5179541,0
+ADM.US,D,19991119,000000,8.69636,8.77548,8.49697,8.66005,2137976.1904678,0
+ADM.US,D,19991122,000000,8.49697,8.53396,8.34395,8.41804,1499005.6275431,0
+ADM.US,D,19991123,000000,8.34395,8.34395,7.98532,8.10253,1755821.7241721,0
+ADM.US,D,19991124,000000,8.06671,8.18235,7.94754,8.14544,1460137.2216979,0
+ADM.US,D,19991126,000000,8.06671,8.10253,7.98532,7.98532,373563.21775098,0
+ADM.US,D,19991129,000000,7.91192,8.02803,7.66931,7.91192,1225557.4170197,0
+ADM.US,D,19991130,000000,7.91192,8.06671,7.71273,7.79511,2140565.9309151,0
+ADM.US,D,19991201,000000,7.75032,7.79511,7.63301,7.63301,1464501.7705692,0
+ADM.US,D,19991202,000000,7.63301,8.02803,7.63301,7.91192,1701814.2328779,0
+ADM.US,D,19991203,000000,7.86683,8.14544,7.82954,7.82954,1309572.4488006,0
+ADM.US,D,19991206,000000,7.63301,7.82954,7.63301,7.63301,1556836.4068872,0
+ADM.US,D,19991207,000000,7.79511,8.22614,7.71273,8.22614,3763819.2977058,0
+ADM.US,D,19991208,000000,8.22614,8.37907,8.14544,8.14544,1972535.8673532,0
+ADM.US,D,19991209,000000,8.18235,8.26264,8.10253,8.22614,2021635.5217603,0
+ADM.US,D,19991210,000000,8.22614,8.26264,8.18235,8.18235,1332347.9743787,0
+ADM.US,D,19991213,000000,8.18235,8.22614,8.10253,8.18235,2224574.8811139,0
+ADM.US,D,19991214,000000,8.10253,8.26264,8.10253,8.22614,1357301.7200043,0
+ADM.US,D,19991215,000000,8.14544,8.18235,7.98532,8.06671,2007590.107522,0
+ADM.US,D,19991216,000000,7.98532,8.02803,7.75032,7.82954,2962148.1644764,0
+ADM.US,D,19991217,000000,7.86683,7.94754,7.71273,7.86683,3352484.386111,0
+ADM.US,D,19991220,000000,7.79511,7.91192,7.75032,7.79511,1810786.0510757,0
+ADM.US,D,19991221,000000,7.79511,7.86683,7.35431,7.3982,3532782.0146962,0
+ADM.US,D,19991222,000000,7.55191,7.71273,7.47872,7.59631,1869707.460839,0
+ADM.US,D,19991223,000000,7.59631,7.79511,7.55191,7.66931,2004727.7094699,0
+ADM.US,D,19991227,000000,7.63301,7.75032,7.55191,7.59631,1409401.6216616,0
+ADM.US,D,19991228,000000,7.59631,7.71273,7.4346,7.51601,1624350.0787921,0
+ADM.US,D,19991229,000000,7.51601,7.66931,7.47872,7.47872,1291021.5957018,0
+ADM.US,D,19991230,000000,7.51601,7.71273,7.4346,7.63301,1460685.5776987,0
+ADM.US,D,19991231,000000,7.55191,7.71273,7.55191,7.63301,857592.29574252,0
+ADM.US,D,20000103,000000,7.55191,7.59631,7.47872,7.55191,1218189.580107,0
+ADM.US,D,20000104,000000,7.4346,7.66931,7.4346,7.47872,1345984.9090084,0
+ADM.US,D,20000105,000000,7.47872,7.47872,7.3174,7.35431,1345851.1141985,0
+ADM.US,D,20000106,000000,7.3174,7.47872,7.2808,7.3982,1113313.7075639,0
+ADM.US,D,20000107,000000,7.47872,7.55191,7.4346,7.51601,1467507.0858046,0
+ADM.US,D,20000110,000000,7.55191,7.66931,7.51601,7.51601,1836429.0426912,0
+ADM.US,D,20000111,000000,7.51601,7.51601,7.3982,7.3982,1352120.2119155,0
+ADM.US,D,20000112,000000,7.4346,7.63301,7.3982,7.59631,1679175.5429008,0
+ADM.US,D,20000113,000000,7.55191,7.75032,7.51601,7.55191,3636980.8044138,0
+ADM.US,D,20000114,000000,7.63301,7.91192,7.51601,7.86683,3470591.7544661,0
+ADM.US,D,20000118,000000,7.91192,8.34395,7.91192,8.22614,3700400.5578584,0
+ADM.US,D,20000119,000000,8.22614,8.46135,8.18235,8.41804,3068663.0234395,0
+ADM.US,D,20000120,000000,8.41804,8.46135,8.02803,8.22614,1889068.1779759,0
+ADM.US,D,20000121,000000,8.46135,8.46135,8.06671,8.18235,1390991.6585519,0
+ADM.US,D,20000124,000000,8.18235,8.22614,7.71273,7.79511,1298388.4190173,0
+ADM.US,D,20000125,000000,7.71273,7.75032,7.63301,7.71273,1426041.8443326,0
+ADM.US,D,20000126,000000,7.59631,7.71273,7.59631,7.66931,1550564.268379,0
+ADM.US,D,20000127,000000,7.63301,7.66931,7.47872,7.55191,1554106.7900477,0
+ADM.US,D,20000128,000000,7.59631,7.66931,7.3982,7.4346,1523419.1259442,0
+ADM.US,D,20000131,000000,7.47872,7.55191,7.3174,7.3982,1833423.7274558,0
+ADM.US,D,20000201,000000,7.3982,7.66931,7.3174,7.55191,1597888.1007651,0
+ADM.US,D,20000202,000000,7.50841,7.54471,7.39081,7.42771,1005567.3281924,0
+ADM.US,D,20000203,000000,7.46392,7.50841,7.39081,7.42771,902869.67569687,0
+ADM.US,D,20000204,000000,7.50841,7.66232,7.42771,7.42771,1200600.6306029,0
+ADM.US,D,20000207,000000,7.42771,7.54471,7.39081,7.42771,765396.5222196,0
+ADM.US,D,20000208,000000,7.42771,7.50841,7.39081,7.39081,791990.26786238,0
+ADM.US,D,20000209,000000,7.39081,7.39081,6.9946,7.11209,2998838.3502741,0
+ADM.US,D,20000210,000000,7.14899,7.3101,6.87788,6.91438,2340504.0294214,0
+ADM.US,D,20000211,000000,6.9946,7.2296,6.91438,6.91438,1567205.504647,0
+ADM.US,D,20000214,000000,7.03169,7.1928,6.95118,7.03169,1504188.149229,0
+ADM.US,D,20000215,000000,7.03169,7.1928,6.9946,7.0754,1264017.3432562,0
+ADM.US,D,20000216,000000,7.03169,7.1928,6.9946,7.14899,889777.04267985,0
+ADM.US,D,20000217,000000,7.1928,7.27321,7.11209,7.2296,1186003.8195726,0
+ADM.US,D,20000218,000000,7.1928,7.27321,7.1928,7.2296,1474869.8547319,0
+ADM.US,D,20000222,000000,7.1928,7.3101,7.11209,7.2296,1390307.4805472,0
+ADM.US,D,20000223,000000,7.1928,7.2296,6.9946,6.9946,1186820.77879,0
+ADM.US,D,20000224,000000,6.9946,6.9946,6.79688,6.95118,1416081.2261814,0
+ADM.US,D,20000225,000000,6.95118,7.0754,6.75298,6.75298,2562131.0774747,0
+ADM.US,D,20000228,000000,6.75298,7.14899,6.63568,6.67948,2514125.0942779,0
+ADM.US,D,20000229,000000,6.67948,6.79688,6.36476,6.36476,3242969.2798978,0
+ADM.US,D,20000301,000000,6.28387,6.56237,6.28387,6.51838,2567856.8871761,0
+ADM.US,D,20000302,000000,6.43747,6.48157,6.23965,6.28387,2059828.8719743,0
+ADM.US,D,20000303,000000,6.28387,6.63568,6.23965,6.56237,2543855.9227719,0
+ADM.US,D,20000306,000000,6.36476,6.51838,6.23965,6.23965,1829469.6853872,0
+ADM.US,D,20000307,000000,6.23965,6.23965,6.04155,6.04155,1607432.1305312,0
+ADM.US,D,20000308,000000,6.08565,6.23965,6.00494,6.08565,1178639.0234511,0
+ADM.US,D,20000309,000000,6.08565,6.16646,5.96844,6.00494,1687767.8050426,0
+ADM.US,D,20000310,000000,6.16646,6.28387,6.00494,6.08565,1624074.3803962,0
+ADM.US,D,20000313,000000,6.04155,6.08565,5.92435,6.00494,1690902.8606996,0
+ADM.US,D,20000314,000000,5.96844,6.00494,5.72634,5.72634,3294654.6203641,0
+ADM.US,D,20000315,000000,5.68984,6.04155,5.57234,5.85124,6499840.0432536,0
+ADM.US,D,20000316,000000,6.04155,6.63568,5.96844,6.48157,3790410.0025574,0
+ADM.US,D,20000317,000000,6.56237,6.67948,6.43747,6.67948,3158951.2073256,0
+ADM.US,D,20000320,000000,6.59887,6.71618,6.40117,6.48157,1348572.6222616,0
+ADM.US,D,20000321,000000,6.48157,6.75298,6.40117,6.48157,2334231.8909133,0
+ADM.US,D,20000322,000000,6.59887,6.63568,6.40117,6.63568,2257992.1620566,0
+ADM.US,D,20000323,000000,6.63568,6.79688,6.51838,6.67948,2485888.3078269,0
+ADM.US,D,20000324,000000,6.67948,6.75298,6.36476,6.48157,1631302.3409168,0
+ADM.US,D,20000327,000000,6.40117,6.48157,6.32036,6.48157,1049756.1049214,0
+ADM.US,D,20000328,000000,6.43747,6.51838,6.32036,6.32036,1499147.5311292,0
+ADM.US,D,20000329,000000,6.48157,6.48157,6.28387,6.36476,1383624.8352363,0
+ADM.US,D,20000330,000000,6.40117,6.59887,6.36476,6.56237,2178893.0759389,0
+ADM.US,D,20000331,000000,6.56237,6.87788,6.48157,6.51838,1689539.5726755,0
+ADM.US,D,20000403,000000,6.67948,6.79688,6.36476,6.63568,1424134.2546958,0
+ADM.US,D,20000404,000000,6.40117,6.71618,6.40117,6.67948,1655980.3881465,0
+ADM.US,D,20000405,000000,6.51838,6.75298,6.48157,6.71618,1777100.1669162,0
+ADM.US,D,20000406,000000,6.75298,6.87788,6.67948,6.79688,1846243.702868,0
+ADM.US,D,20000407,000000,6.71618,6.87788,6.59887,6.63568,1272611.6325921,0
+ADM.US,D,20000410,000000,6.71618,7.11209,6.67948,7.03169,2682565.6646427,0
+ADM.US,D,20000411,000000,6.91438,7.14899,6.83348,6.95118,2147657.0558348,0
+ADM.US,D,20000412,000000,6.9946,7.14899,6.87788,6.87788,1561609.4353673,0
+ADM.US,D,20000413,000000,6.87788,7.11209,6.79688,6.9946,1837111.1935018,0
+ADM.US,D,20000414,000000,6.67948,6.9946,6.51838,6.56237,1677263.8988758,0
+ADM.US,D,20000417,000000,6.59887,6.91438,6.40117,6.67948,1718178.7571529,0
+ADM.US,D,20000418,000000,6.59887,6.63568,6.28387,6.36476,2376924.5984055,0
+ADM.US,D,20000419,000000,6.36476,6.63568,6.16646,6.32036,2052049.5146619,0
+ADM.US,D,20000420,000000,6.23965,6.43747,6.12225,6.16646,3634797.5163811,0
+ADM.US,D,20000424,000000,6.16646,6.40117,6.00494,6.28387,2468437.2075208,0
+ADM.US,D,20000425,000000,6.12225,6.28387,6.12225,6.20325,1313936.9976719,0
+ADM.US,D,20000426,000000,6.23965,6.32036,6.16646,6.23965,1704410.0549075,0
+ADM.US,D,20000427,000000,6.23965,6.43747,6.20325,6.28387,2263991.6429599,0
+ADM.US,D,20000428,000000,6.23965,6.40117,6.20325,6.28387,1645079.1519385,0
+ADM.US,D,20000501,000000,6.40117,6.56237,6.32036,6.48157,1379535.984761,0
+ADM.US,D,20000502,000000,6.40117,6.59887,6.32036,6.51838,1806419.4750102,0
+ADM.US,D,20000503,000000,6.54757,6.75298,6.43027,6.47456,1935848.7223465,0
+ADM.US,D,20000504,000000,6.43027,6.59166,6.31306,6.31306,1716544.838718,0
+ADM.US,D,20000505,000000,6.31306,6.47456,6.27616,6.39367,984973.06345291,0
+ADM.US,D,20000508,000000,6.34957,6.47456,6.34957,6.47456,559039.31363384,0
+ADM.US,D,20000509,000000,6.47456,6.47456,6.31306,6.43027,1205232.7690938,0
+ADM.US,D,20000510,000000,6.51107,6.62827,6.43027,6.54757,1666624.1707052,0
+ADM.US,D,20000511,000000,6.59166,6.70907,6.54757,6.67257,1193506.4648921,0
+ADM.US,D,20000512,000000,6.70907,6.75298,6.54757,6.62827,1539649.8554095,0
+ADM.US,D,20000515,000000,6.67257,6.78968,6.62827,6.67257,1580564.7136865,0
+ADM.US,D,20000516,000000,6.67257,6.70907,6.54757,6.62827,1736320.117046,0
+ADM.US,D,20000517,000000,6.62827,6.78968,6.59166,6.75298,1214781.8668451,0
+ADM.US,D,20000518,000000,6.70907,6.87019,6.67257,6.75298,1697590.5739957,0
+ADM.US,D,20000519,000000,6.70907,6.82627,6.59166,6.67257,1593116.0858821,0
+ADM.US,D,20000522,000000,6.70907,7.14899,6.62827,7.06859,2532396.1945926,0
+ADM.US,D,20000523,000000,7.02429,7.02429,6.70907,6.90669,2652825.7137754,0
+ADM.US,D,20000524,000000,6.95118,7.46392,6.90669,7.46392,4839218.3942428,0
+ADM.US,D,20000525,000000,7.62532,7.74302,7.50101,7.62532,4394056.7084995,0
+ADM.US,D,20000526,000000,7.5823,7.66232,7.54471,7.5823,2698241.9565248,0
+ADM.US,D,20000530,000000,7.62532,7.74302,7.5823,7.70484,2720610.0160912,0
+ADM.US,D,20000531,000000,7.70484,7.74302,7.42771,7.5823,1957534.6311024,0
+ADM.US,D,20000601,000000,7.62532,7.94192,7.5823,7.7812,1522332.5499132,0
+ADM.US,D,20000602,000000,7.7812,7.7812,7.54471,7.62532,1341618.3329429,0
+ADM.US,D,20000605,000000,7.62532,7.62532,7.46392,7.54471,1181364.5859024,0
+ADM.US,D,20000606,000000,7.3836,7.46392,7.1049,7.2665,1934212.7767176,0
+ADM.US,D,20000607,000000,7.5823,7.66232,7.54471,7.5823,3304613.2113211,0
+ADM.US,D,20000608,000000,7.5823,7.62532,7.42771,7.5823,1501600.4359756,0
+ADM.US,D,20000609,000000,7.54471,7.5823,7.2296,7.3031,1283111.4843705,0
+ADM.US,D,20000612,000000,7.3836,7.3836,7.06859,7.06859,2615732.1163542,0
+ADM.US,D,20000613,000000,7.06859,7.1049,6.78968,6.98759,2724703.9345519,0
+ADM.US,D,20000614,000000,6.90669,6.90669,6.75298,6.78968,1927263.5553841,0
+ADM.US,D,20000615,000000,6.95118,6.95118,6.70907,6.70907,1583156.481328,0
+ADM.US,D,20000616,000000,6.75298,6.78968,6.59166,6.62827,2164976.3885251,0
+ADM.US,D,20000619,000000,6.62827,6.62827,6.39367,6.43027,2348553.0035476,0
+ADM.US,D,20000620,000000,6.43027,6.54757,6.34957,6.39367,3529511.1370353,0
+ADM.US,D,20000621,000000,6.34957,6.39367,6.27616,6.34957,1828781.4529944,0
+ADM.US,D,20000622,000000,6.34957,6.34957,6.27616,6.27616,1454820.9052022,0
+ADM.US,D,20000623,000000,6.31306,6.39367,6.27616,6.27616,1089034.0039726,0
+ADM.US,D,20000626,000000,6.34957,6.62827,6.31306,6.47456,1624212.2295942,0
+ADM.US,D,20000627,000000,6.47456,6.47456,6.34957,6.39367,1295112.4733713,0
+ADM.US,D,20000628,000000,6.34957,6.47456,6.27616,6.36476,1289655.2668864,0
+ADM.US,D,20000629,000000,6.34957,6.39367,6.27616,6.34957,2333551.7672967,0
+ADM.US,D,20000630,000000,6.27616,6.34957,6.19576,6.23227,2350865.018405,0
+ADM.US,D,20000703,000000,6.19576,6.34957,6.19576,6.34957,657787.99204604,0
+ADM.US,D,20000705,000000,6.34957,6.39367,6.27616,6.34957,2433798.54214,0
+ADM.US,D,20000706,000000,6.34957,6.39367,6.23227,6.27616,3244327.4999366,0
+ADM.US,D,20000707,000000,6.27616,6.70907,6.27616,6.62827,2313231.1737592,0
+ADM.US,D,20000710,000000,6.51107,6.67257,6.43027,6.54757,1342169.7297348,0
+ADM.US,D,20000711,000000,6.59166,6.82627,6.54757,6.82627,2214759.20734,0
+ADM.US,D,20000712,000000,6.75298,6.78968,6.54757,6.78968,1668809.4859321,0
+ADM.US,D,20000713,000000,6.62827,6.75298,6.51107,6.54757,1571975.4923359,0
+ADM.US,D,20000714,000000,6.59166,6.62827,6.51107,6.62827,1843249.5372001,0
+ADM.US,D,20000717,000000,6.62827,6.62827,6.27616,6.34957,1823467.1636928,0
+ADM.US,D,20000718,000000,6.31306,6.34957,6.23227,6.31306,1848970.2789163,0
+ADM.US,D,20000719,000000,6.31306,6.47456,6.27616,6.31306,1797417.7196626,0
+ADM.US,D,20000720,000000,6.39367,6.43027,6.27616,6.27616,1940487.9560167,0
+ADM.US,D,20000721,000000,6.31306,6.34957,6.07095,6.11515,1644803.4535425,0
+ADM.US,D,20000724,000000,6.15166,6.43027,6.11515,6.15166,1650530.2768411,0
+ADM.US,D,20000725,000000,6.15166,6.23227,6.07095,6.19576,1980858.5126813,0
+ADM.US,D,20000726,000000,6.19576,6.19576,5.99776,6.07095,2331231.6436631,0
+ADM.US,D,20000727,000000,6.07095,6.62827,6.03445,6.15166,1959715.891941,0
+ADM.US,D,20000728,000000,6.11515,6.62827,6.07095,6.07095,1607986.5681143,0
+ADM.US,D,20000731,000000,6.11515,6.23227,5.91714,5.95384,1996404.0505447,0
+ADM.US,D,20000801,000000,6.03445,6.31306,5.95384,6.23227,2291542.2242122,0
+ADM.US,D,20000802,000000,6.27616,6.43027,6.23227,6.34957,4698877.7747281,0
+ADM.US,D,20000803,000000,6.27616,6.39367,6.27616,6.31306,2606319.8542037,0
+ADM.US,D,20000804,000000,6.39367,6.43027,6.27616,6.31306,1741640.4879298,0
+ADM.US,D,20000807,000000,6.27616,6.31306,6.19576,6.23227,1361938.9264805,0
+ADM.US,D,20000808,000000,6.23227,6.31306,6.15166,6.23227,2506623.4625555,0
+ADM.US,D,20000809,000000,6.22506,6.22506,6.02685,6.06375,1957809.3159012,0
+ADM.US,D,20000810,000000,6.06375,6.26915,6.06375,6.10776,1894929.8096813,0
+ADM.US,D,20000811,000000,6.22506,6.26915,6.06375,6.06375,2187481.2836925,0
+ADM.US,D,20000814,000000,6.06375,6.10776,5.98314,5.98314,2257579.6280597,0
+ADM.US,D,20000815,000000,6.06375,6.06375,5.90955,6.06375,4239938.2643662,0
+ADM.US,D,20000816,000000,6.02685,6.10776,6.02685,6.06375,2659096.8386865,0
+ADM.US,D,20000817,000000,6.14445,6.18825,5.94615,5.98314,1778466.4957315,0
+ADM.US,D,20000818,000000,5.98314,6.10776,5.94615,6.02685,1052891.1605785,0
+ADM.US,D,20000821,000000,6.06375,6.26915,6.02685,6.14445,3528691.1370267,0
+ADM.US,D,20000822,000000,6.22506,6.22506,6.06375,6.06375,1657353.8121411,0
+ADM.US,D,20000823,000000,6.14445,6.14445,5.98314,6.06375,2485484.8962035,0
+ADM.US,D,20000824,000000,6.32766,6.37147,6.03445,6.07845,2465025.4398708,0
+ADM.US,D,20000825,000000,6.07845,6.11515,5.90955,5.99025,3977942.6868425,0
+ADM.US,D,20000828,000000,5.99025,5.99025,5.78514,5.86584,2128972.4079261,0
+ADM.US,D,20000829,000000,5.90955,5.95384,5.82174,5.86584,1611656.8030105,0
+ADM.US,D,20000830,000000,5.78514,5.99025,5.69714,5.74134,1977448.7722254,0
+ADM.US,D,20000831,000000,5.74134,5.99025,5.74134,5.91714,2275318.5899264,0
+ADM.US,D,20000901,000000,5.90955,5.90955,5.82174,5.86584,1869292.8996481,0
+ADM.US,D,20000905,000000,5.86584,5.90955,5.82174,5.86584,2495848.925978,0
+ADM.US,D,20000906,000000,5.90955,5.99025,5.86584,5.86584,2712700.9183571,0
+ADM.US,D,20000907,000000,5.86584,5.90955,5.78514,5.90955,2902008.4110662,0
+ADM.US,D,20000908,000000,5.86584,5.90955,5.82174,5.86584,3035249.7968849,0
+ADM.US,D,20000911,000000,5.95384,5.95384,5.78514,5.86584,4966601.1891472,0
+ADM.US,D,20000912,000000,5.82174,5.90955,5.78514,5.90955,2925736.7178656,0
+ADM.US,D,20000913,000000,5.90955,5.99025,5.90955,5.95384,2192801.6545763,0
+ADM.US,D,20000914,000000,5.95384,5.95384,5.82174,5.90955,1845700.4148524,0
+ADM.US,D,20000915,000000,5.95384,6.11515,5.90955,5.99025,4075730.475257,0
+ADM.US,D,20000918,000000,5.99025,6.03445,5.86584,5.90955,1837790.3035213,0
+ADM.US,D,20000919,000000,5.99025,6.03445,5.86584,5.86584,1780230.154588,0
+ADM.US,D,20000920,000000,5.90955,5.95384,5.66044,5.66044,13507854.059682,0
+ADM.US,D,20000921,000000,5.66044,5.74134,5.61633,5.69714,3949300.4615738,0
+ADM.US,D,20000922,000000,5.69714,5.74134,5.61633,5.69714,2297679.5543134,0
+ADM.US,D,20000925,000000,5.69714,5.74134,5.49203,5.57234,1855792.8006193,0
+ADM.US,D,20000926,000000,5.66044,5.69714,5.52824,5.66044,5812870.5923115,0
+ADM.US,D,20000927,000000,5.66044,5.78514,5.61633,5.78514,2430517.5285086,0
+ADM.US,D,20000928,000000,5.78514,5.82174,5.49203,5.61633,4918727.9871633,0
+ADM.US,D,20000929,000000,5.66044,5.90955,5.66044,5.78514,3379080.1589479,0
+ADM.US,D,20001002,000000,5.90955,6.11515,5.78514,6.11515,4248939.0061165,0
+ADM.US,D,20001003,000000,6.11515,6.28387,5.99025,6.11515,3502777.5150005,0
+ADM.US,D,20001004,000000,6.07845,6.11515,5.99025,5.99025,2658554.564268,0
+ADM.US,D,20001005,000000,6.03445,6.24716,5.99025,6.15896,3665077.7144729,0
+ADM.US,D,20001006,000000,6.28387,6.32766,6.15896,6.28387,3456543.2994366,0
+ADM.US,D,20001009,000000,6.32766,6.40847,6.32766,6.32766,2904322.4531176,0
+ADM.US,D,20001010,000000,6.37147,6.45227,6.32766,6.37147,2497620.6936109,0
+ADM.US,D,20001011,000000,6.45227,6.49657,6.32766,6.40847,1997359.8725572,0
+ADM.US,D,20001012,000000,6.49657,6.49657,6.03445,6.20325,2945236.2977975,0
+ADM.US,D,20001013,000000,6.15896,6.40847,6.11515,6.40847,1662673.1694278,0
+ADM.US,D,20001016,000000,6.62098,6.70168,6.54036,6.62098,3278151.2332941,0
+ADM.US,D,20001017,000000,6.66487,6.66487,6.57707,6.62098,2404331.2488775,0
+ADM.US,D,20001018,000000,6.57707,6.62098,6.32766,6.45227,2203845.8079675,0
+ADM.US,D,20001019,000000,6.54036,6.62098,6.28387,6.37147,2726745.3189984,0
+ADM.US,D,20001020,000000,6.37147,6.49657,6.32766,6.45227,1791824.691174,0
+ADM.US,D,20001023,000000,6.45227,6.57707,6.37147,6.45227,1085081.9890982,0
+ADM.US,D,20001024,000000,6.45227,6.70168,6.40847,6.66487,2256763.6824394,0
+ADM.US,D,20001025,000000,7.1268,7.1268,6.74568,6.95848,2748842.7481541,0
+ADM.US,D,20001026,000000,7.0385,7.08279,6.74568,6.9946,1658718.1137623,0
+ADM.US,D,20001027,000000,6.95848,7.0385,6.78968,7.0385,1464501.7705692,0
+ADM.US,D,20001030,000000,7.0385,7.37631,6.95848,7.28831,1996270.2557348,0
+ADM.US,D,20001031,000000,7.28831,7.37631,7.08279,7.37631,2201938.2183308,0
+ADM.US,D,20001101,000000,7.3319,7.50101,7.28831,7.45681,2161978.1684691,0
+ADM.US,D,20001102,000000,7.41991,7.45681,7.28831,7.3319,1267694.6733318,0
+ADM.US,D,20001103,000000,7.28831,7.37631,7.2075,7.2513,1420725.527837,0
+ADM.US,D,20001106,000000,7.2513,7.3319,7.2075,7.28831,2007044.7923123,0
+ADM.US,D,20001107,000000,7.3319,7.45681,7.2513,7.3319,1695129.5603729,0
+ADM.US,D,20001108,000000,7.369,7.40551,7.2808,7.40551,1293751.2125412,0
+ADM.US,D,20001109,000000,7.3249,7.40551,7.2369,7.40551,2223760.9626876,0
+ADM.US,D,20001110,000000,7.3249,7.66232,7.3249,7.57412,1785691.415461,0
+ADM.US,D,20001113,000000,7.57412,7.74302,7.4941,7.74302,2142877.9457724,0
+ADM.US,D,20001114,000000,7.61791,7.78761,7.4496,7.70484,1809423.7766486,0
+ADM.US,D,20001115,000000,7.66232,7.87463,7.57412,7.87463,1458496.2080837,0
+ADM.US,D,20001116,000000,7.82954,7.91192,7.74302,7.82954,1204688.4674812,0
+ADM.US,D,20001117,000000,7.87463,7.99814,7.82954,7.91192,1713948.0030914,0
+ADM.US,D,20001120,000000,7.87463,7.95552,7.61791,7.78761,2171790.8014518,0
+ADM.US,D,20001121,000000,7.78761,7.82954,7.53741,7.70484,2055868.7483235,0
+ADM.US,D,20001122,000000,7.70484,7.74302,7.4496,7.66232,1312430.7924646,0
+ADM.US,D,20001124,000000,7.57412,7.66232,7.53741,7.66232,505310.56152682,0
+ADM.US,D,20001127,000000,7.78761,7.87463,7.74302,7.87463,1541701.3758264,0
+ADM.US,D,20001128,000000,7.74302,7.91192,7.61791,7.91192,3038800.42733,0
+ADM.US,D,20001129,000000,7.82954,8.04353,7.74302,7.99814,1733459.7461878,0
+ADM.US,D,20001130,000000,8.04353,8.67268,7.99814,8.58723,7025196.513519,0
+ADM.US,D,20001201,000000,8.58723,8.58723,8.33605,8.58723,1703448.1513128,0
+ADM.US,D,20001204,000000,8.67268,8.75347,8.58723,8.67268,1994359.6253069,0
+ADM.US,D,20001205,000000,8.71076,8.96776,8.67268,8.9217,3561015.7603561,0
+ADM.US,D,20001206,000000,8.9217,9.04787,8.84365,8.9217,2138929.9852861,0
+ADM.US,D,20001207,000000,8.9217,9.01137,8.62946,8.79846,1782280.661408,0
+ADM.US,D,20001208,000000,8.75347,8.88154,8.50496,8.62946,1975533.0738121,0
+ADM.US,D,20001211,000000,8.54195,8.75347,8.41804,8.46135,1845430.7980388,0
+ADM.US,D,20001212,000000,8.54195,8.54195,8.24864,8.33605,2224163.360714,0
+ADM.US,D,20001213,000000,8.37177,8.41804,8.21421,8.37177,2662649.4963256,0
+ADM.US,D,20001214,000000,8.37177,8.58723,8.29294,8.46135,1357851.0896022,0
+ADM.US,D,20001215,000000,8.75347,8.9217,8.58723,8.67268,5897157.2681002,0
+ADM.US,D,20001218,000000,8.75347,9.17989,8.67268,9.01137,2823037.038176,0
+ADM.US,D,20001219,000000,9.13529,9.21777,9.04787,9.17989,1957534.6311024,0
+ADM.US,D,20001220,000000,9.09257,9.17989,8.88154,9.01137,1624894.3804047,0
+ADM.US,D,20001221,000000,9.01137,9.38341,8.84365,9.38341,2769845.4925023,0
+ADM.US,D,20001222,000000,9.3476,9.38341,9.09257,9.30666,1867109.6116153,0
+ADM.US,D,20001226,000000,9.30666,9.50872,9.30666,9.43077,2502805.2424908,0
+ADM.US,D,20001227,000000,9.47122,9.71985,9.47122,9.6419,1310248.5180289,0
+ADM.US,D,20001228,000000,9.71985,9.84612,9.59751,9.84612,2024909.4402124,0
+ADM.US,D,20001229,000000,10.0612,10.2299,9.89249,10.1055,2341457.8242398,0
+ADM.US,D,20010102,000000,10.1055,10.1055,9.84612,9.84612,2126651.2706954,0
+ADM.US,D,20010103,000000,9.77015,9.89249,9.09257,9.43077,3421355.264458,0
+ADM.US,D,20010104,000000,9.30666,9.50872,9.09257,9.47122,4047637.6195862,0
+ADM.US,D,20010105,000000,9.47122,9.47122,9.09257,9.30666,1786237.7442676,0
+ADM.US,D,20010108,000000,9.38341,9.93492,9.30666,9.89249,2631276.6406205,0
+ADM.US,D,20010109,000000,9.84612,9.93492,9.67741,9.89249,2308861.5569026,0
+ADM.US,D,20010110,000000,9.59751,9.89249,9.47122,9.89249,1787188.4982949,0
+ADM.US,D,20010111,000000,9.84612,9.84612,9.50872,9.67741,1716138.3863034,0
+ADM.US,D,20010112,000000,9.71985,9.84612,9.43077,9.6419,1871070.7488631,0
+ADM.US,D,20010116,000000,9.55606,9.98028,9.55606,9.93492,1764961.3287175,0
+ADM.US,D,20010117,000000,9.84612,10.0612,9.80863,9.98028,1523967.4819451,0
+ADM.US,D,20010118,000000,9.77015,9.80863,9.21777,9.43077,2215851.8649533,0
+ADM.US,D,20010119,000000,9.3476,9.43077,9.04787,9.21777,3385622.9278667,0
+ADM.US,D,20010122,000000,9.2596,9.43077,9.01137,9.30666,3428995.7589754,0
+ADM.US,D,20010123,000000,9.30666,9.84612,9.2596,9.71985,2919055.0861517,0
+ADM.US,D,20010124,000000,9.67741,9.77015,9.2596,9.38341,2306272.8300523,0
+ADM.US,D,20010125,000000,9.43077,9.43077,9.21777,9.30666,2854402.7987019,0
+ADM.US,D,20010126,000000,9.3476,9.71985,9.2596,9.6419,2726473.6749906,0
+ADM.US,D,20010129,000000,9.63302,9.67149,9.56199,9.63302,3290423.8663026,0
+ADM.US,D,20010130,000000,9.70208,10.1055,9.59751,10.0691,4402374.2858423,0
+ADM.US,D,20010131,000000,10.0612,10.1312,9.89249,10.0888,2164570.9497075,0
+ADM.US,D,20010201,000000,10.0533,10.0612,9.77015,9.96554,1150407.3049853,0
+ADM.US,D,20010202,000000,10.1204,10.375,9.82245,10.3443,3318927.2287761,0
+ADM.US,D,20010205,000000,10.3089,10.7568,10.2585,10.6325,3871564.6634802,0
+ADM.US,D,20010206,000000,10.3582,10.4055,10.0691,10.1264,2638782.3267312,0
+ADM.US,D,20010207,000000,10.1312,10.7104,10.076,10.6551,3663165.0568508,0
+ADM.US,D,20010208,000000,10.7183,10.8061,10.3385,10.7853,3323295.8320357,0
+ADM.US,D,20010209,000000,10.3089,10.6078,10.1905,10.4055,2976193.5787146,0
+ADM.US,D,20010212,000000,10.4055,10.6551,10.3986,10.6551,1819102.6148215,0
+ADM.US,D,20010213,000000,10.6551,10.6551,10.4282,10.5071,1793059.2523736,0
+ADM.US,D,20010214,000000,10.375,10.6078,10.2072,10.3385,2585861.4114683,0
+ADM.US,D,20010215,000000,10.2072,10.3385,9.89742,9.93492,3806780.6084146,0
+ADM.US,D,20010216,000000,9.88559,10.2368,9.88559,10.1766,2719246.7280671,0
+ADM.US,D,20010220,000000,10.375,10.4055,10.2723,10.3986,2090920.9612983,0
+ADM.US,D,20010221,000000,10.375,10.4282,10.0691,10.2072,1356347.9251859,0
+ADM.US,D,20010222,000000,10.1312,10.5644,9.90433,10.5644,3506049.4062584,0
+ADM.US,D,20010223,000000,10.4776,10.4776,10.0287,10.1055,1869019.2284462,0
+ADM.US,D,20010226,000000,10.0355,10.5071,9.99412,10.4983,1785964.0730657,0
+ADM.US,D,20010227,000000,10.4361,10.441,10.1401,10.2585,1896708.6724934,0
+ADM.US,D,20010228,000000,10.2072,10.223,9.97241,10.1688,1354578.1847472,0
+ADM.US,D,20010301,000000,10.2368,10.2368,9.97241,10.1264,1694041.9707448,0
+ADM.US,D,20010302,000000,10.1312,10.3019,10.1135,10.2299,1565154.997827,0
+ADM.US,D,20010305,000000,10.1608,10.295,10.0128,10.2585,1359078.5556225,0
+ADM.US,D,20010306,000000,10.2368,10.3089,10.0691,10.2792,1196097.2189365,0
+ADM.US,D,20010307,000000,10.1312,10.1905,10.0829,10.1539,1109222.8298945,0
+ADM.US,D,20010308,000000,10.1055,10.4776,10.0533,10.4519,2012635.7936069,0
+ADM.US,D,20010309,000000,10.223,10.3019,10.1135,10.1983,1237967.899226,0
+ADM.US,D,20010312,000000,10.2072,10.2723,9.7958,10.001,2106331.6907548,0
+ADM.US,D,20010313,000000,9.93492,9.95663,9.66558,9.86388,1590656.0858563,0
+ADM.US,D,20010314,000000,9.65966,9.77706,9.60441,9.68531,1637033.2186035,0
+ADM.US,D,20010315,000000,9.61625,9.87078,9.46233,9.82245,1660627.7305931,0
+ADM.US,D,20010316,000000,9.28219,9.71985,9.28219,9.43077,3074801.3671378,0
+ADM.US,D,20010319,000000,9.62413,9.71985,9.45543,9.68531,1969399.7980991,0
+ADM.US,D,20010320,000000,9.80863,9.80863,9.34069,9.35539,1928756.5838298,0
+ADM.US,D,20010321,000000,9.45543,9.45543,8.99154,9.19626,1459728.7420892,0
+ADM.US,D,20010322,000000,9.18757,9.28909,8.65245,9.01137,2992154.6913662,0
+ADM.US,D,20010323,000000,8.93748,9.28909,8.73306,9.24677,1911847.7579423,0
+ADM.US,D,20010326,000000,9.17989,9.18757,8.85096,8.95238,2035138.6615802,0
+ADM.US,D,20010327,000000,8.97457,9.21777,8.96195,9.17989,1921804.3217052,0
+ADM.US,D,20010328,000000,9.13529,9.18757,8.85096,9.07077,1506916.7524713,0
+ADM.US,D,20010329,000000,9.00466,9.1486,8.9217,9.06119,1510323.4521362,0
+ADM.US,D,20010330,000000,8.78189,8.88706,8.48365,8.88706,5016515.7755778,0
+ADM.US,D,20010402,000000,8.88154,9.01137,8.61605,8.77548,2746934.1449202,0
+ADM.US,D,20010403,000000,8.69636,8.76265,8.45356,8.61605,2343506.3038656,0
+ADM.US,D,20010404,000000,8.44635,8.66607,8.44635,8.58723,2637276.1215238,0
+ADM.US,D,20010405,000000,8.57895,8.57895,8.28525,8.48365,3040295.4829698,0
+ADM.US,D,20010406,000000,8.48365,8.48365,8.17544,8.17544,2621324.1312457,0
+ADM.US,D,20010409,000000,8.37907,8.58723,8.31564,8.37907,1764685.6303216,0
+ADM.US,D,20010410,000000,8.44635,8.51235,8.27647,8.39594,2176840.5419249,0
+ADM.US,D,20010411,000000,8.17544,8.34395,8.15226,8.26264,1927665.9534105,0
+ADM.US,D,20010412,000000,8.29995,8.38706,8.08793,8.10973,2359325.5129309,0
+ADM.US,D,20010416,000000,8.10973,8.21421,8.04353,8.10973,2195115.6966277,0
+ADM.US,D,20010417,000000,8.30793,8.30793,8.05084,8.10973,2601681.6341306,0
+ADM.US,D,20010418,000000,8.10973,8.15226,8.02065,8.04353,3282925.2753712,0
+ADM.US,D,20010419,000000,8.04353,8.10973,7.97803,8.02065,2102514.4842873,0
+ADM.US,D,20010420,000000,7.97803,8.00545,7.82954,7.88183,2976467.2499166,0
+ADM.US,D,20010423,000000,7.94754,8.03544,7.2665,7.4346,5597517.7099605,0
+ADM.US,D,20010424,000000,7.50101,7.68323,7.4496,7.57412,3000472.2687091,0
+ADM.US,D,20010425,000000,7.57412,7.73552,7.50101,7.66931,3006201.1192015,0
+ADM.US,D,20010426,000000,7.72033,8.21421,7.66931,7.94192,3870747.7042628,0
+ADM.US,D,20010427,000000,8.10973,8.24193,8.05833,8.14544,1948530.8485607,0
+ADM.US,D,20010430,000000,8.21421,8.27647,8.04353,8.05084,3137539.9833687,0
+ADM.US,D,20010501,000000,8.11694,8.13883,7.97803,8.07442,1509511.5609039,0
+ADM.US,D,20010502,000000,8.10973,8.14544,8.00545,8.03544,1606619.2257019,0
+ADM.US,D,20010503,000000,8.00545,8.01266,7.75032,7.87463,2484118.5673881,0
+ADM.US,D,20010504,000000,7.90512,8.31564,7.87463,8.27647,3995669.4855445,0
+ADM.US,D,20010507,000000,8.34395,8.52775,8.27647,8.49074,3812369.582515,0
+ADM.US,D,20010508,000000,8.65245,8.85096,8.52775,8.78189,4097556.2604049,0
+ADM.US,D,20010509,000000,8.79028,8.79028,8.57895,8.57895,2633186.2574514,0
+ADM.US,D,20010510,000000,8.65245,8.75347,8.57136,8.61605,1107721.6926723,0
+ADM.US,D,20010511,000000,8.78189,8.80557,8.51235,8.60075,985793.06346148,0
+ADM.US,D,20010514,000000,8.60075,8.71076,8.42574,8.44014,1928896.4602219,0
+ADM.US,D,20010515,000000,8.44635,8.59424,8.34395,8.44635,1624484.887199,0
+ADM.US,D,20010516,000000,8.37907,8.57895,8.27647,8.57895,4842349.3955116,0
+ADM.US,D,20010517,000000,8.43304,8.62236,8.43304,8.44635,1794417.4724125,0
+ADM.US,D,20010518,000000,8.48365,8.71994,8.44635,8.71994,2503755.996518,0
+ADM.US,D,20010521,000000,8.71994,8.93748,8.57895,8.9217,1981131.170286,0
+ADM.US,D,20010522,000000,8.9217,8.9217,8.78189,8.83714,1911980.539155,0
+ADM.US,D,20010523,000000,8.84365,9.02341,8.82875,8.97457,1508825.3557051,0
+ADM.US,D,20010524,000000,8.99154,9.02341,8.82126,8.99154,1356486.7879809,0
+ADM.US,D,20010525,000000,8.98286,9.09257,8.88706,8.95238,1651897.6192533,0
+ADM.US,D,20010529,000000,8.88706,8.96776,8.76265,8.85096,2237806.3769259,0
+ADM.US,D,20010530,000000,8.99154,9.15641,8.99154,8.99815,2036778.6615973,0
+ADM.US,D,20010531,000000,8.99815,9.19626,8.99815,9.15641,1406816.9491996,0
+ADM.US,D,20010601,000000,9.05458,9.13529,9.01137,9.06119,1330029.8779392,0
+ADM.US,D,20010604,000000,9.06119,9.12187,8.96776,9.02341,1406949.7304122,0
+ADM.US,D,20010605,000000,9.02341,9.19626,8.92811,9.1486,1196913.1645568,0
+ADM.US,D,20010606,000000,8.99154,9.2226,8.99154,9.13046,1470774.9226744,0
+ADM.US,D,20010607,000000,9.19626,9.43077,9.13529,9.27351,1907345.359873,0
+ADM.US,D,20010608,000000,9.28219,9.39229,9.21777,9.23129,1193914.9445008,0
+ADM.US,D,20010611,000000,9.46233,9.60441,9.28909,9.28909,2439110.8042475,0
+ADM.US,D,20010612,000000,9.49292,9.61625,9.43965,9.49292,2187207.6124906,0
+ADM.US,D,20010613,000000,9.59751,9.63302,9.49292,9.50181,1706445.3577719,0
+ADM.US,D,20010614,000000,9.46233,9.47813,9.30666,9.3623,1280521.7439232,0
+ADM.US,D,20010615,000000,9.3623,9.63302,9.3476,9.43077,2170024.1018041,0
+ADM.US,D,20010618,000000,9.43077,9.50872,9.2226,9.2226,1681769.3377363,0
+ADM.US,D,20010619,000000,9.15641,9.32028,9.05458,9.14111,2127061.7774982,0
+ADM.US,D,20010620,000000,9.12187,9.29689,9.07077,9.18757,2631549.2982254,0
+ADM.US,D,20010621,000000,9.15641,9.43077,9.07077,9.43077,3301200.4300741,0
+ADM.US,D,20010622,000000,9.43077,9.43077,9.15641,9.19626,2149433.8914529,0
+ADM.US,D,20010625,000000,9.0313,9.32698,9.0313,9.2596,1280381.8675311,0
+ADM.US,D,20010626,000000,9.09257,9.32698,9.01137,9.32698,1697722.3416114,0
+ADM.US,D,20010627,000000,9.29689,9.49292,9.15641,9.3623,1869292.8996481,0
+ADM.US,D,20010628,000000,9.32698,9.56199,9.32698,9.44951,2012229.3411923,0
+ADM.US,D,20010629,000000,9.47813,9.56889,8.82126,8.85096,3188414.4462,0
+ADM.US,D,20010702,000000,9.02341,9.28909,8.99154,9.17218,2743388.5824606,0
+ADM.US,D,20010703,000000,9.05458,9.30666,9.05458,9.26621,1110039.789112,0
+ADM.US,D,20010705,000000,9.2226,9.39229,9.15641,9.39229,1377080.0391234,0
+ADM.US,D,20010706,000000,9.32028,9.41697,9.31454,9.38341,1070624.0408628,0
+ADM.US,D,20010709,000000,9.3476,9.46233,9.26621,9.39229,1395081.5226244,0
+ADM.US,D,20010710,000000,9.43077,9.46233,9.29689,9.40018,4026091.5872224,0
+ADM.US,D,20010711,000000,9.47122,9.54916,9.32698,9.44951,2636184.4775075,0
+ADM.US,D,20010712,000000,9.49292,9.49292,9.29689,9.46233,2869677.7061545,0
+ADM.US,D,20010713,000000,9.46233,9.61625,9.45543,9.60441,1501600.4359756,0
+ADM.US,D,20010716,000000,9.59751,9.60441,9.3476,9.3476,1310387.380824,0
+ADM.US,D,20010717,000000,9.41697,9.46233,9.32698,9.3623,1626123.8736192,0
+ADM.US,D,20010718,000000,9.3476,9.38341,9.28219,9.34069,1451411.1647462,0
+ADM.US,D,20010719,000000,9.39229,9.49292,9.33478,9.42485,1584793.440554,0
+ADM.US,D,20010720,000000,9.46233,9.47813,9.3765,9.39229,1478280.608785,0
+ADM.US,D,20010723,000000,9.39229,9.40018,8.99154,8.99154,2700429.2989457,0
+ADM.US,D,20010724,000000,8.98286,9.06119,8.82126,8.88154,1597207.9771486,0
+ADM.US,D,20010725,000000,8.82126,9.02341,8.80557,8.93748,1764825.5067137,0
+ADM.US,D,20010726,000000,8.92811,8.92811,8.78189,8.85096,1398218.6054754,0
+ADM.US,D,20010727,000000,8.86595,8.91508,8.77548,8.82126,1336164.1672493,0
+ADM.US,D,20010730,000000,8.85096,9.03831,8.83714,9.03831,1829605.5073911,0
+ADM.US,D,20010731,000000,8.95238,9.1486,8.95238,9.08507,1557106.0237008,0
+ADM.US,D,20010801,000000,9.05458,9.17218,8.89368,8.93748,1651351.2904466,0
+ADM.US,D,20010802,000000,8.99154,8.99815,8.85747,8.92811,1066528.0952082,0
+ADM.US,D,20010803,000000,9.05458,9.14111,8.86595,8.93748,857996.72096305,0
+ADM.US,D,20010806,000000,8.93748,8.99154,8.82126,8.9217,1322525.2054256,0
+ADM.US,D,20010807,000000,8.9217,8.92811,8.82126,8.92811,829491.33129536,0
+ADM.US,D,20010808,000000,8.9217,9.10855,8.84365,8.95238,1328664.5627208,0
+ADM.US,D,20010809,000000,8.9217,9.18757,8.9217,9.1486,1056849.2570352,0
+ADM.US,D,20010810,000000,9.12187,9.18757,9.02341,9.02341,830720.8245097,0
+ADM.US,D,20010813,000000,9.07077,9.15641,8.99154,9.13046,670060.62505448,0
+ADM.US,D,20010814,000000,9.17218,9.2226,9.11417,9.20307,1115489.9004174,0
+ADM.US,D,20010815,000000,9.20307,9.32698,9.12187,9.12187,3236012.963385,0
+ADM.US,D,20010816,000000,9.12187,9.30666,9.11417,9.2226,1100901.1981635,0
+ADM.US,D,20010817,000000,9.15641,9.3476,9.13529,9.30666,3724951.9054575,0
+ADM.US,D,20010820,000000,9.32028,9.56199,9.29689,9.53436,3330657.5873661,0
+ADM.US,D,20010821,000000,9.50872,9.58369,9.3623,9.56889,2138657.3276814,0
+ADM.US,D,20010822,000000,9.65966,9.90433,9.63302,9.83823,3406903.3978051,0
+ADM.US,D,20010823,000000,9.84612,9.87078,9.77706,9.80074,1928349.1178181,0
+ADM.US,D,20010824,000000,9.70208,9.7889,9.52647,9.55606,1814738.0659501,0
+ADM.US,D,20010827,000000,9.67149,9.77706,9.59751,9.77706,3066888.2150155,0
+ADM.US,D,20010828,000000,9.60441,9.70208,9.60441,9.67149,1929303.9262335,0
+ADM.US,D,20010829,000000,9.60441,9.70208,9.56199,9.63302,1432999.1744425,0
+ADM.US,D,20010830,000000,10.0829,10.0829,9.7889,9.89742,2363962.7194072,0
+ADM.US,D,20010831,000000,9.89742,9.89742,9.58369,9.60441,1788690.6491141,0
+ADM.US,D,20010904,000000,9.76029,9.93492,9.70208,9.87078,1482911.7336789,0
+ADM.US,D,20010905,000000,9.97241,10.0533,9.81357,10.0454,1871070.7488631,0
+ADM.US,D,20010906,000000,10.007,10.007,9.75141,9.76029,1836694.6051167,0
+ADM.US,D,20010907,000000,9.76029,9.76029,9.3765,9.44459,1659128.620565,0
+ADM.US,D,20010910,000000,9.36821,9.50181,9.16399,9.47122,3273241.369213,0
+ADM.US,D,20010917,000000,9.2596,9.28909,8.9217,8.95238,2141108.2053337,0
+ADM.US,D,20010918,000000,8.95238,9.09927,8.85096,9.07926,1989722.4188309,0
+ADM.US,D,20010919,000000,9.04787,9.18757,8.69636,8.87334,2126380.6402847,0
+ADM.US,D,20010920,000000,8.76265,8.93748,8.65245,8.88706,2242716.2410069,0
+ADM.US,D,20010921,000000,8.29294,8.79028,8.29294,8.61605,2819212.7365292,0
+ADM.US,D,20010924,000000,8.79028,8.91508,8.67268,8.71994,2227168.6759493,0
+ADM.US,D,20010925,000000,8.90009,9.05458,8.65245,8.76265,2398058.0967724,0
+ADM.US,D,20010926,000000,8.74884,8.88154,8.57895,8.71076,1914573.3203934,0
+ADM.US,D,20010927,000000,8.82875,8.82875,8.61605,8.75347,1408584.6624443,0
+ADM.US,D,20010928,000000,8.82875,9.00466,8.65245,9.00466,2154339.7011457,0
+ADM.US,D,20011001,000000,8.82875,8.97457,8.82126,8.93748,1828242.219367,0
+ADM.US,D,20011002,000000,8.97457,8.99815,8.87334,8.93748,1204417.8370705,0
+ADM.US,D,20011003,000000,8.93748,9.09927,8.88706,8.91508,1301521.4474802,0
+ADM.US,D,20011004,000000,8.99815,8.99815,8.82126,8.88706,1781595.4698063,0
+ADM.US,D,20011005,000000,8.82875,8.88706,8.65245,8.78189,1837790.3035213,0
+ADM.US,D,20011008,000000,8.78189,8.82126,8.71076,8.75347,876819.21806967,0
+ADM.US,D,20011009,000000,8.82126,8.82126,8.55537,8.57895,1479913.5136228,0
+ADM.US,D,20011010,000000,8.65245,8.67268,8.53396,8.60786,1802603.2821397,0
+ADM.US,D,20011011,000000,8.56355,8.62946,8.51235,8.61605,1759093.6154301,0
+ADM.US,D,20011012,000000,8.61605,8.65245,8.44014,8.61605,5688354.2498474,0
+ADM.US,D,20011015,000000,8.65245,8.75347,8.58723,8.68886,1155997.2926827,0
+ADM.US,D,20011016,000000,8.72724,8.85747,8.71076,8.83714,1573337.7667629,0
+ADM.US,D,20011017,000000,8.91508,8.91508,8.57895,8.58723,1425773.241116,0
+ADM.US,D,20011018,000000,8.82875,8.82875,8.67268,8.71994,1323888.4934498,0
+ADM.US,D,20011019,000000,8.76808,8.79028,8.63579,8.74884,1720228.2503759,0
+ADM.US,D,20011022,000000,8.86595,9.39229,8.82875,9.39229,4257948.8702405,0
+ADM.US,D,20011023,000000,9.39229,9.47122,9.09927,9.11417,4409060.9855415,0
+ADM.US,D,20011024,000000,9.2596,9.2596,9.11417,9.11417,4520485.7085857,0
+ADM.US,D,20011025,000000,9.12187,9.38341,9.02341,9.38341,1469142.0178365,0
+ADM.US,D,20011026,000000,9.3623,9.54916,9.33478,9.53436,1851017.7449452,0
+ADM.US,D,20011029,000000,9.53436,9.62413,9.3623,9.39229,1759231.464628,0
+ADM.US,D,20011030,000000,9.39229,9.63302,9.32698,9.59751,2063776.8324606,0
+ADM.US,D,20011031,000000,9.61625,10.1204,9.59751,9.95663,3422719.5660792,0
+ADM.US,D,20011101,000000,9.81357,10.5447,9.81357,10.5071,3912071.0421486,0
+ADM.US,D,20011102,000000,10.4776,10.6956,10.375,10.515,2642055.2315861,0
+ADM.US,D,20011105,000000,10.4983,10.7183,10.4983,10.6699,1714633.194693,0
+ADM.US,D,20011106,000000,10.6176,10.7104,10.1539,10.6699,2200298.2183136,0
+ADM.US,D,20011107,000000,10.5851,10.7341,10.3986,10.4361,1768510.9455656,0
+ADM.US,D,20011108,000000,10.4361,10.5713,10.3306,10.3306,1705494.6037446,0
+ADM.US,D,20011109,000000,10.2428,10.3838,10.0454,10.3838,2567856.8871761,0
+ADM.US,D,20011112,000000,10.441,10.6551,10.2723,10.6413,1437365.7505079,0
+ADM.US,D,20011113,000000,10.6551,10.7271,10.5791,10.7271,1450319.5207299,0
+ADM.US,D,20011114,000000,10.7568,10.8288,10.5791,10.8022,2065006.325675,0
+ADM.US,D,20011115,000000,10.8288,11.0419,10.6897,10.8061,1643439.1519214,0
+ADM.US,D,20011116,000000,10.88,10.9373,10.6817,10.7942,1020705.4000441,0
+ADM.US,D,20011119,000000,10.7636,10.9304,10.6897,10.8534,1693358.8063371,0
+ADM.US,D,20011120,000000,10.8456,10.8456,10.6176,10.7636,1411862.6352845,0
+ADM.US,D,20011121,000000,10.6897,10.7341,10.441,10.5525,1046485.2272607,0
+ADM.US,D,20011123,000000,10.6078,10.7271,10.5447,10.6551,583182.18162427,0
+ADM.US,D,20011126,000000,10.7568,10.9304,10.5791,10.9304,2505254.0929491,0
+ADM.US,D,20011127,000000,10.7636,10.8139,10.5447,10.7942,2310773.2009276,0
+ADM.US,D,20011128,000000,10.7765,11.1465,10.6245,11.0774,3528691.1370267,0
+ADM.US,D,20011129,000000,11.0577,11.2174,10.887,10.9018,3433359.2942498,0
+ADM.US,D,20011130,000000,10.9768,11.0931,10.7568,11.0419,3151039.0688004,0
+ADM.US,D,20011203,000000,10.9304,11.3379,10.9018,11.0931,2362330.8281663,0
+ADM.US,D,20011204,000000,11.1602,11.2608,11.0853,11.1899,1920304.1980801,0
+ADM.US,D,20011205,000000,11.2174,11.2244,11.0656,11.1138,3207504.5329261,0
+ADM.US,D,20011206,000000,11.1061,11.1385,11.0133,11.1001,1977992.0602408,0
+ADM.US,D,20011207,000000,11.0931,11.1899,11.0853,11.1899,1548103.2547562,0
+ADM.US,D,20011210,000000,11.1553,11.3379,11.0853,11.1602,2346915.0307245,0
+ADM.US,D,20011211,000000,11.1208,11.1287,10.9541,10.9619,1726636.2108878,0
+ADM.US,D,20011212,000000,10.9768,10.9768,10.5851,10.6699,2515209.6431149,0
+ADM.US,D,20011213,000000,10.6956,10.8288,10.6551,10.7636,1717086.0995395,0
+ADM.US,D,20011214,000000,10.595,10.6897,10.4923,10.6325,2829172.3410832,0
+ADM.US,D,20011217,000000,10.7341,10.7341,10.4854,10.6078,1347348.1970325,0
+ADM.US,D,20011218,000000,10.6176,10.6482,10.4776,10.5447,2019320.4661119,0
+ADM.US,D,20011219,000000,10.5447,10.5447,10.3306,10.4055,3227415.6332579,0
+ADM.US,D,20011220,000000,10.3907,10.4617,10.2072,10.3907,2465431.8922855,0
+ADM.US,D,20011221,000000,10.5071,10.5071,10.223,10.2299,3024747.9179122,0
+ADM.US,D,20011224,000000,10.366,10.5447,10.3443,10.4519,827859.44005456,0
+ADM.US,D,20011226,000000,10.524,10.524,10.3089,10.3306,1008298.9722259,0
+ADM.US,D,20011227,000000,10.5447,10.5594,10.375,10.524,1524786.4683566,0
+ADM.US,D,20011228,000000,10.4776,10.4854,10.1983,10.2792,1801236.9533244,0
+ADM.US,D,20011231,000000,10.295,10.3177,10.1539,10.295,1799192.5280866,0
+ADM.US,D,20020102,000000,10.1983,10.2072,9.86388,10.1608,1701269.9312653,0
+ADM.US,D,20020103,000000,10.1835,10.2141,9.93492,10.0612,2090920.9612983,0
+ADM.US,D,20020104,000000,10.1312,10.1539,9.60441,9.68531,3815372.8705563,0
+ADM.US,D,20020107,000000,9.89742,9.89742,9.41697,9.63302,3392037.983558,0
+ADM.US,D,20020108,000000,9.56199,9.855,9.55606,9.84612,1953990.0822395,0
+ADM.US,D,20020109,000000,9.83132,10.1401,9.77706,9.87868,3634388.0231754,0
+ADM.US,D,20020110,000000,9.80863,10.1401,9.80863,10.001,1656262.1681247,0
+ADM.US,D,20020111,000000,10.076,10.1264,9.88559,9.98028,1584247.1117473,0
+ADM.US,D,20020114,000000,10.0128,10.1688,9.94384,10.076,1926033.0485727,0
+ADM.US,D,20020115,000000,10.1835,10.3177,10.1401,10.2665,2002676.1890527,0
+ADM.US,D,20020116,000000,10.2723,10.2872,9.82245,9.90433,2033504.7431453,0
+ADM.US,D,20020117,000000,9.86388,9.94384,9.68531,9.78298,2705747.6426354,0
+ADM.US,D,20020118,000000,9.71985,9.87868,9.56889,9.67149,2141657.5749314,0
+ADM.US,D,20020122,000000,9.7958,9.855,9.68531,9.7958,1119857.4900798,0
+ADM.US,D,20020123,000000,9.81357,9.93492,9.7889,9.83823,1733459.7461878,0
+ADM.US,D,20020124,000000,9.86388,9.88559,9.71985,9.7889,2864634.0472637,0
+ADM.US,D,20020125,000000,9.82245,9.82245,9.61033,9.67149,1536107.3337408,0
+ADM.US,D,20020128,000000,9.68531,9.82245,9.54127,9.77706,1254742.9303038,0
+ADM.US,D,20020129,000000,9.86388,9.89742,9.65078,9.71391,1387716.726503,0
+ADM.US,D,20020130,000000,9.65966,9.89742,9.65966,9.75141,1735498.0898434,0
+ADM.US,D,20020131,000000,9.89742,10.007,9.77706,10.001,2214078.0701265,0
+ADM.US,D,20020201,000000,10.001,10.001,9.60441,9.72773,2290994.8818084,0
+ADM.US,D,20020204,000000,9.76029,9.76029,9.56199,9.61625,1562430.4489728,0
+ADM.US,D,20020205,000000,9.65078,9.68531,9.56199,9.62413,1168002.3360716,0
+ADM.US,D,20020206,000000,9.63302,9.63302,9.32698,9.47813,2582451.6710123,0
+ADM.US,D,20020207,000000,9.46233,9.75141,9.46233,9.71391,1361533.4876629,0
+ADM.US,D,20020208,000000,9.71391,9.76029,9.47122,9.59751,1304935.2423244,0
+ADM.US,D,20020211,000000,9.61033,9.87868,9.61033,9.80074,1413083.0061254,0
+ADM.US,D,20020212,000000,9.72773,9.95663,9.67149,9.7958,1827561.0821535,0
+ADM.US,D,20020213,000000,9.93492,10.0612,9.82245,9.96554,939693.65630447,0
+ADM.US,D,20020214,000000,10.0454,10.1264,9.91916,10.0829,1304249.0371256,0
+ADM.US,D,20020215,000000,10.0829,10.1539,10.001,10.0533,1115084.4615998,0
+ADM.US,D,20020219,000000,9.93492,9.97241,9.77706,9.86388,1640302.0690703,0
+ADM.US,D,20020220,000000,9.95663,10.0533,9.7958,10.0287,1760459.9442452,0
+ADM.US,D,20020221,000000,9.99412,10.0829,9.83132,9.83132,1147545.9205301,0
+ADM.US,D,20020222,000000,9.7958,10.2072,9.7958,10.076,1808332.1326322,0
+ADM.US,D,20020225,000000,10.1461,10.2299,9.97241,10.076,1759505.1358299,0
+ADM.US,D,20020226,000000,10.0128,10.2506,9.97241,10.1312,1505553.4644471,0
+ADM.US,D,20020227,000000,10.1312,10.1401,9.91916,10.1204,1669351.7603505,0
+ADM.US,D,20020228,000000,10.1401,10.1766,9.97241,9.97241,1155179.3198683,0
+ADM.US,D,20020301,000000,10.007,10.0691,9.86388,9.94384,2082329.7127536,0
+ADM.US,D,20020304,000000,10.1539,10.1539,10.007,10.0829,1925757.3501767,0
+ADM.US,D,20020305,000000,10.0829,10.1401,10.0287,10.0829,1805462.6394007,0
+ADM.US,D,20020306,000000,10.1539,10.4134,10.1055,10.375,2187069.7632927,0
+ADM.US,D,20020307,000000,10.3306,10.4055,10.2141,10.3582,1517420.658638,0
+ADM.US,D,20020308,000000,10.3582,10.4776,10.2665,10.3226,1144815.2900936,0
+ADM.US,D,20020311,000000,10.3306,10.441,10.2665,10.3443,1383081.5472208,0
+ADM.US,D,20020312,000000,10.2299,10.3089,10.1539,10.2141,1629531.586881,0
+ADM.US,D,20020313,000000,10.1905,10.3089,10.0533,10.0612,2077552.6298852,0
+ADM.US,D,20020314,000000,10.1312,10.366,10.0977,10.3019,1412540.7317068,0
+ADM.US,D,20020315,000000,10.3986,10.6897,10.2665,10.5525,3227010.1944403,0
+ADM.US,D,20020318,000000,10.515,10.515,9.5758,9.65078,5725720.5048735,0
+ADM.US,D,20020319,000000,9.70208,9.93492,9.70208,9.926,2318135.969855,0
+ADM.US,D,20020320,000000,9.91916,9.98725,9.81357,9.82245,1303019.5439114,0
+ADM.US,D,20020321,000000,9.83132,9.95663,9.7889,9.88559,1102539.1709865,0
+ADM.US,D,20020322,000000,9.855,10.007,9.82245,10.007,1646851.9331684,0
+ADM.US,D,20020325,000000,9.99412,10.1264,9.86388,10.0691,1656672.6749275,0
+ADM.US,D,20020326,000000,10.0691,10.2428,10.0128,10.0888,1113174.844769,0
+ADM.US,D,20020327,000000,10.0888,10.1312,10.007,10.0829,833855.88016671,0
+ADM.US,D,20020328,000000,10.0829,10.1539,9.97241,10.0287,823217.16559315,0
+ADM.US,D,20020401,000000,10.0287,10.2072,9.89742,10.1401,1360033.3640379,0
+ADM.US,D,20020402,000000,10.0829,10.1983,10.0287,10.1312,1674539.3500216,0
+ADM.US,D,20020403,000000,10.1539,10.1539,9.80074,9.89249,1517828.1246498,0
+ADM.US,D,20020404,000000,10.0207,10.2072,9.96554,10.1983,1564885.3810133,0
+ADM.US,D,20020405,000000,10.1983,10.223,10.076,10.0977,874500.10803305,0
+ADM.US,D,20020408,000000,10.1688,10.2585,10.1264,10.2585,1261154.945204,0
+ADM.US,D,20020409,000000,10.2792,10.3226,10.1312,10.1766,1669897.0755603,0
+ADM.US,D,20020410,000000,10.2506,10.4776,10.1835,10.4134,1900663.728159,0
+ADM.US,D,20020411,000000,10.4854,10.4854,10.0829,10.0829,1623256.4075818,0
+ADM.US,D,20020412,000000,10.0454,10.1688,9.95663,10.1055,1483866.5420943,0
+ADM.US,D,20020415,000000,10.1401,10.1461,9.93492,9.94384,1000111.1353047,0
+ADM.US,D,20020416,000000,10.0829,10.1055,9.94969,9.99412,2086559.453218,0
+ADM.US,D,20020417,000000,10.0287,10.0287,9.88559,9.93492,1849381.7993162,0
+ADM.US,D,20020418,000000,10.001,10.1264,9.94969,10.1055,1419634.8974176,0
+ADM.US,D,20020419,000000,10.2585,10.2872,10.0829,10.1312,1230743.9930936,0
+ADM.US,D,20020422,000000,10.1539,10.3443,10.0691,10.223,1261154.945204,0
+ADM.US,D,20020423,000000,10.366,10.3838,10.2368,10.3019,1429860.0643973,0
+ADM.US,D,20020424,000000,10.2299,10.2299,9.98725,10.0888,2077417.8214785,0
+ADM.US,D,20020425,000000,9.89742,10.0691,9.47813,9.53436,3198774.4215863,0
+ADM.US,D,20020426,000000,9.71985,9.71985,9.42485,9.56199,2669192.2652445,0
+ADM.US,D,20020429,000000,9.56199,9.56199,9.35539,9.45543,2420970.4579515,0
+ADM.US,D,20020430,000000,9.38341,9.58369,9.35539,9.55606,1948124.3961461,0
+ADM.US,D,20020501,000000,9.61033,9.90433,9.50181,9.75141,1833285.8782578,0
+ADM.US,D,20020502,000000,9.71985,10.0207,9.67149,10.007,1951400.3417921,0
+ADM.US,D,20020503,000000,10.0691,10.076,9.80074,10.0691,1678757.9409187,0
+ADM.US,D,20020506,000000,10.076,10.1135,9.87868,10.0128,2078783.1366966,0
+ADM.US,D,20020507,000000,9.91916,9.926,9.65966,9.76029,8086955.6346354,0
+ADM.US,D,20020508,000000,9.71985,10.0454,9.65078,9.97241,2428065.6372593,0
+ADM.US,D,20020509,000000,9.93492,10.1539,9.93492,10.1312,1968719.6744826,0
+ADM.US,D,20020510,000000,10.1312,10.1905,10.007,10.1608,1666078.8554956,0
+ADM.US,D,20020513,000000,10.1312,10.2665,10.1312,10.223,1071301.1236883,0
+ADM.US,D,20020514,000000,10.2299,10.2585,10.076,10.223,2166338.6629522,0
+ADM.US,D,20020515,000000,10.0977,10.223,10.0829,10.1835,1068440.7528301,0
+ADM.US,D,20020516,000000,10.2299,10.3226,10.1608,10.2792,1538016.9505716,0
+ADM.US,D,20020517,000000,10.2723,10.3443,10.1983,10.3177,1100357.9101478,0
+ADM.US,D,20020520,000000,10.3019,10.3089,10.1608,10.2299,817624.1371045,0
+ADM.US,D,20020521,000000,10.3019,10.3226,10.1688,10.2299,1323210.3970273,0
+ADM.US,D,20020522,000000,10.1905,10.3306,10.1608,10.3226,1445407.6294547,0
+ADM.US,D,20020523,000000,10.3019,10.3443,10.1608,10.2585,1270014.7969654,0
+ADM.US,D,20020524,000000,10.3306,10.366,10.223,10.223,1035029.5534696,0
+ADM.US,D,20020528,000000,10.1461,10.2665,10.1204,10.2072,996837.21685263,0
+ADM.US,D,20020529,000000,10.2072,10.3089,10.0888,10.2141,1124769.3813549,0
+ADM.US,D,20020530,000000,10.1766,10.4854,10.1766,10.4776,2153661.6047232,0
+ADM.US,D,20020531,000000,10.515,10.5713,10.4282,10.515,2388921.5330181,0
+ADM.US,D,20020603,000000,10.515,10.5998,10.1983,10.1983,1552743.5020235,0
+ADM.US,D,20020604,000000,10.1983,10.4519,10.1905,10.3582,1236601.5704107,0
+ADM.US,D,20020605,000000,10.375,10.5367,10.3019,10.524,2083827.8091846,0
+ADM.US,D,20020606,000000,10.5791,10.5791,10.1983,10.2665,1486460.3369298,0
+ADM.US,D,20020607,000000,10.2665,10.441,10.2368,10.366,1019475.9068298,0
+ADM.US,D,20020610,000000,10.3838,10.3986,10.3089,10.3582,1177959.9134316,0
+ADM.US,D,20020611,000000,10.3838,10.4361,10.2368,10.3089,1748865.4076593,0
+ADM.US,D,20020612,000000,10.2665,10.3513,10.1312,10.1835,1498734.9971324,0
+ADM.US,D,20020613,000000,10.1312,10.1766,9.93492,10.007,1941166.0524392,0
+ADM.US,D,20020614,000000,9.91222,10.0287,9.65966,9.95663,3016568.1897674,0
+ADM.US,D,20020617,000000,9.93492,10.0829,9.91916,10.0355,1715861.6743104,0
+ADM.US,D,20020618,000000,9.96554,10.007,9.84612,9.926,1713948.0030914,0
+ADM.US,D,20020619,000000,9.87078,9.89742,9.70208,9.70208,1833970.0562626,0
+ADM.US,D,20020620,000000,9.71985,9.7958,9.6942,9.72773,2648462.1785011,0
+ADM.US,D,20020621,000000,9.39229,9.60441,9.39229,9.52647,3578609.7778454,0
+ADM.US,D,20020624,000000,9.50181,9.56889,9.23129,9.32698,3445358.2560564,0
+ADM.US,D,20020625,000000,9.32698,9.32698,9.23129,9.28909,5121670.3873079,0
+ADM.US,D,20020626,000000,9.0313,9.14111,9.01137,9.14111,3524599.2457602,0
+ADM.US,D,20020627,000000,9.15641,9.2517,9.0313,9.2517,2714609.521591,0
+ADM.US,D,20020628,000000,9.13046,9.28909,9.13046,9.24677,2966243.0965341,0
+ADM.US,D,20020701,000000,9.10855,9.24677,9.07926,9.17989,2454526.6016892,0
+ADM.US,D,20020702,000000,9.12187,9.16399,8.96195,8.99815,2190211.914129,0
+ADM.US,D,20020703,000000,8.86595,8.90009,8.67268,8.69636,2474027.1952183,0
+ADM.US,D,20020705,000000,8.62236,8.87334,8.55005,8.84365,1064214.0531568,0
+ADM.US,D,20020708,000000,8.90009,8.94586,8.78189,8.9067,1968311.1948739,0
+ADM.US,D,20020709,000000,8.9217,8.9217,8.74055,8.76808,2496386.1324113,0
+ADM.US,D,20020710,000000,8.82126,8.85096,8.52775,8.65245,2626915.1325403,0
+ADM.US,D,20020711,000000,8.66005,8.67268,8.41804,8.56355,1973493.7165596,0
+ADM.US,D,20020712,000000,8.52775,8.56355,8.28525,8.53396,3031979.932821,0
+ADM.US,D,20020715,000000,8.37907,8.54195,8.15226,8.49697,3899254.1075276,0
+ADM.US,D,20020716,000000,8.45356,8.52055,8.35184,8.39594,2457658.6165551,0
+ADM.US,D,20020717,000000,8.45356,8.60786,8.45356,8.59424,2610275.9234664,0
+ADM.US,D,20020718,000000,8.62236,8.63579,8.45356,8.46135,2442249.9142926,0
+ADM.US,D,20020719,000000,8.38706,8.41804,7.94754,8.03544,2203984.6707625,0
+ADM.US,D,20020722,000000,8.03544,8.30793,7.81633,8.05084,3273651.8760159,0
+ADM.US,D,20020723,000000,8.09483,8.20661,7.88183,8.0819,3223049.0571924,0
+ADM.US,D,20020724,000000,7.369,8.62236,7.2296,8.38706,4906043.833755,0
+ADM.US,D,20020725,000000,8.24193,8.44635,8.02065,8.39594,2715293.6995955,0
+ADM.US,D,20020726,000000,8.20661,8.35184,8.09483,8.29294,1992586.8440771,0
+ADM.US,D,20020729,000000,8.45356,8.49074,8.24193,8.49074,1833153.097045,0
+ADM.US,D,20020730,000000,8.41804,8.41804,8.24193,8.31564,1805332.8989792,0
+ADM.US,D,20020731,000000,8.31564,8.46135,8.27647,8.45356,2233985.1160701,0
+ADM.US,D,20020801,000000,8.37907,8.48365,8.32303,8.37907,2152024.6454973,0
+ADM.US,D,20020802,000000,8.31564,8.48365,8.11694,8.18235,2077417.8214785,0
+ADM.US,D,20020805,000000,8.19852,8.19852,7.90512,7.96283,1985906.2259603,0
+ADM.US,D,20020806,000000,7.99203,8.18235,7.88992,7.88992,1670719.1027629,0
+ADM.US,D,20020807,000000,8.05833,8.16695,7.95552,8.16695,1728270.1293227,0
+ADM.US,D,20020808,000000,8.20661,8.30793,8.13105,8.29294,1417453.636579,0
+ADM.US,D,20020809,000000,8.16695,8.56355,8.16695,8.42574,1190642.0396458,0
+ADM.US,D,20020812,000000,8.24193,8.53396,8.20661,8.49697,2564451.2011084,0
+ADM.US,D,20020813,000000,8.45356,8.85096,8.44014,8.58723,2254721.2843958,0
+ADM.US,D,20020814,000000,8.74884,8.78189,8.52055,8.68076,1830564.3701948,0
+ADM.US,D,20020815,000000,8.75347,8.84365,8.57136,8.60075,1699496.1364383,0
+ADM.US,D,20020816,000000,8.60075,8.74884,8.53396,8.55537,1481688.3220468,0
+ADM.US,D,20020819,000000,8.55537,8.55537,8.26264,8.32303,2492573.993929,0
+ADM.US,D,20020820,000000,8.22023,8.38706,7.99203,8.29995,3149675.7807763,0
+ADM.US,D,20020821,000000,8.29995,8.48365,8.16024,8.37177,1709448.6458132,0
+ADM.US,D,20020822,000000,8.42574,8.82126,8.37177,8.79846,2614222.8703557,0
+ADM.US,D,20020823,000000,8.86595,9.14111,8.83714,8.95238,2380188.3808871,0
+ADM.US,D,20020826,000000,8.94586,9.05458,8.9067,8.94586,2319769.8882899,0
+ADM.US,D,20020827,000000,8.96195,8.96776,8.62236,8.72724,2912231.5508517,0
+ADM.US,D,20020828,000000,8.73306,8.79846,8.71076,8.78189,1874884.9145396,0
+ADM.US,D,20020829,000000,8.71076,8.92811,8.67268,8.89368,1859747.8562849,0
+ADM.US,D,20020830,000000,8.89368,9.03831,8.78189,8.85747,1541422.6366394,0
+ADM.US,D,20020903,000000,8.68076,8.79028,8.60786,8.77548,1938576.3119918,0
+ADM.US,D,20020904,000000,8.77548,8.96195,8.69636,8.92811,1912116.3611589,0
+ADM.US,D,20020905,000000,8.86595,8.9067,8.61605,8.86595,1782418.510606,0
+ADM.US,D,20020906,000000,8.86595,8.95238,8.75347,8.82875,1316522.6837311,0
+ADM.US,D,20020909,000000,8.88154,8.88154,8.68886,8.75347,1485781.2269105,0
+ADM.US,D,20020910,000000,8.71994,8.85747,8.66607,8.81218,1958352.6039169,0
+ADM.US,D,20020911,000000,9.00466,9.01137,8.79028,8.89368,1826468.4245401,0
+ADM.US,D,20020912,000000,8.90009,8.95238,8.66607,8.71076,1396717.4682534,0
+ADM.US,D,20020913,000000,8.70257,8.84365,8.61605,8.76808,1627077.6684376,0
+ADM.US,D,20020916,000000,8.69636,8.86595,8.68886,8.85747,1570201.697509,0
+ADM.US,D,20020917,000000,8.92811,9.02341,8.79028,8.90009,1769057.2743723,0
+ADM.US,D,20020918,000000,8.90009,9.01887,8.79028,8.91508,2192525.9561804,0
+ADM.US,D,20020919,000000,8.71994,8.90009,8.71994,8.79846,1336843.2772688,0
+ADM.US,D,20020920,000000,8.80557,8.86595,8.74884,8.82875,3014388.9561228,0
+ADM.US,D,20020923,000000,8.76808,8.88706,8.69636,8.77548,2268494.0410293,0
+ADM.US,D,20020924,000000,8.70257,8.85096,8.65245,8.79028,2326593.4235899,0
+ADM.US,D,20020925,000000,8.79028,9.02341,8.73306,8.94586,1803282.3921591,0
+ADM.US,D,20020926,000000,8.99154,9.06119,8.81218,9.05458,2004314.1618758,0
+ADM.US,D,20020927,000000,9.06119,9.3623,9.00466,9.14111,2169204.1017956,0
+ADM.US,D,20020930,000000,9.07077,9.18757,8.89368,9.08507,2612998.4451265,0
+ADM.US,D,20021001,000000,9.10855,9.2596,8.99815,9.20307,2930368.8563567,0
+ADM.US,D,20021002,000000,9.07926,9.36821,9.05458,9.06119,2028998.2906878,0
+ADM.US,D,20021003,000000,8.82875,9.3623,8.82875,9.11417,2564312.3383133,0
+ADM.US,D,20021004,000000,9.16399,9.34069,8.98286,9.06119,2626778.2969393,0
+ADM.US,D,20021007,000000,9.11417,9.29689,8.98286,9.0313,1717086.0995395,0
+ADM.US,D,20021008,000000,8.96776,9.2226,8.88154,8.91508,2544402.2515785,0
+ADM.US,D,20021009,000000,8.86595,8.96776,8.73306,8.78189,2663327.5927481,0
+ADM.US,D,20021010,000000,8.68076,8.99154,8.68076,8.90009,2319769.8882899,0
+ADM.US,D,20021011,000000,8.90009,9.05458,8.85747,8.96195,1372714.476655,0
+ADM.US,D,20021014,000000,8.93748,9.09257,8.9067,9.07077,1333299.742003,0
+ADM.US,D,20021015,000000,9.14111,9.18757,8.95238,9.18757,1709041.1798015,0
+ADM.US,D,20021016,000000,9.2226,9.3623,9.07926,9.12187,1172773.3373575,0
+ADM.US,D,20021017,000000,9.18757,9.32698,9.07926,9.10855,1399582.9070968,0
+ADM.US,D,20021018,000000,9.13529,9.44459,9.11417,9.44459,2149433.8914529,0
+ADM.US,D,20021021,000000,9.36821,9.76029,9.35539,9.5906,2604681.8813807,0
+ADM.US,D,20021022,000000,9.47813,9.5906,9.23917,9.29689,3401576.9453389,0
+ADM.US,D,20021023,000000,9.44459,9.67741,9.20307,9.61033,2849630.7838188,0
+ADM.US,D,20021024,000000,9.58369,9.77015,9.55606,9.67741,1540603.6502278,0
+ADM.US,D,20021025,000000,9.60441,9.77706,9.52647,9.75141,1353075.020331,0
+ADM.US,D,20021028,000000,9.78298,9.7958,9.55606,9.65966,1985221.0343585,0
+ADM.US,D,20021029,000000,9.58369,9.82245,9.58369,9.82245,1604030.4988516,0
+ADM.US,D,20021030,000000,9.7958,9.96554,9.77015,9.87078,2027777.9198468,0
+ADM.US,D,20021031,000000,9.83823,9.95663,9.71985,9.89249,1385943.945273,0
+ADM.US,D,20021101,000000,9.926,10.1983,9.88559,10.1688,2369553.7207017,0
+ADM.US,D,20021104,000000,10.1135,10.1608,10.0355,10.1135,1573066.1227552,0
+ADM.US,D,20021105,000000,10.1135,10.2299,9.94969,10.001,2176022.5691104,0
+ADM.US,D,20021106,000000,10.0612,10.1905,9.87868,10.1539,1917167.115229,0
+ADM.US,D,20021107,000000,10.0977,10.3838,10.0977,10.366,2925053.553458,0
+ADM.US,D,20021108,000000,10.3306,10.4983,10.2665,10.375,2472938.5919931,0
+ADM.US,D,20021111,000000,10.3019,10.3226,10.1264,10.1608,2329050.3828245,0
+ADM.US,D,20021112,000000,10.1766,10.2723,10.0454,10.0533,2114239.7748919,0
+ADM.US,D,20021113,000000,9.98028,10.1608,9.93492,9.98028,3042476.7438084,0
+ADM.US,D,20021114,000000,10.0128,10.0888,9.89742,9.98725,1742456.4335502,0
+ADM.US,D,20021115,000000,9.99412,10.0454,9.96554,10.0287,1685585.5306069,0
+ADM.US,D,20021118,000000,10.0287,10.0977,9.84612,9.98028,1295660.829372,0
+ADM.US,D,20021119,000000,9.94384,10.0454,9.89742,9.94384,1543334.2806644,0
+ADM.US,D,20021120,000000,9.91222,9.95663,9.77706,9.94384,2508396.2437854,0
+ADM.US,D,20021121,000000,9.94384,9.94969,9.76029,9.84612,2672054.6632967,0
+ADM.US,D,20021122,000000,9.81357,9.91916,9.71985,9.80863,2081919.2059508,0
+ADM.US,D,20021125,000000,9.77015,9.89249,9.708,9.81357,2340776.6870262,0
+ADM.US,D,20021126,000000,9.7958,9.86388,9.59751,9.77706,1855382.2938165,0
+ADM.US,D,20021127,000000,9.77015,9.87078,9.70208,9.84612,1203324.16586,0
+ADM.US,D,20021129,000000,9.86388,9.87078,9.67741,9.71985,1212871.2364172,0
+ADM.US,D,20021202,000000,9.71985,9.71985,9.48504,9.58369,1817335.9151738,0
+ADM.US,D,20021203,000000,9.58369,9.62413,9.48504,9.52647,2269175.1782429,0
+ADM.US,D,20021204,000000,9.52647,9.67741,9.50872,9.62413,1991498.2408519,0
+ADM.US,D,20021205,000000,9.6419,9.66558,9.44459,9.48504,1477596.4307803,0
+ADM.US,D,20021206,000000,9.41697,9.61033,9.40906,9.55606,1254060.7794933,0
+ADM.US,D,20021209,000000,9.52647,9.58369,9.3765,9.47813,1610980.7337821,0
+ADM.US,D,20021210,000000,9.50181,9.56889,9.41697,9.56889,1177002.064225,0
+ADM.US,D,20021211,000000,8.93748,9.45543,8.9067,9.13046,3441269.4055809,0
+ADM.US,D,20021212,000000,9.15641,9.21777,9.00466,9.04787,1612890.350613,0
+ADM.US,D,20021213,000000,9.09927,9.19626,8.92811,9.1486,2300134.486354,0
+ADM.US,D,20021216,000000,9.09257,9.33478,9.01887,9.28909,2321410.901904,0
+ADM.US,D,20021217,000000,9.17218,9.28219,9.04787,9.07077,1749687.4348619,0
+ADM.US,D,20021218,000000,9.04787,9.11417,8.85096,8.91508,1880342.1210243,0
+ADM.US,D,20021219,000000,8.84365,9.01137,8.84365,8.9067,1397537.468262,0
+ADM.US,D,20021220,000000,8.9067,9.05458,8.85747,9.05458,3491186.0192055,0
+ADM.US,D,20021223,000000,9.05458,9.05458,8.86595,8.92811,2035955.6207977,0
+ADM.US,D,20021224,000000,8.91508,8.98286,8.85747,8.93748,746025.66911221,0
+ADM.US,D,20021226,000000,8.86595,9.03831,8.86595,8.95238,943650.73916414,0
+ADM.US,D,20021227,000000,8.94586,8.96776,8.85747,8.90009,1447321.3006737,0
+ADM.US,D,20021230,000000,8.90009,9.0313,8.86595,8.91508,2377603.7084249,0
+ADM.US,D,20021231,000000,8.9067,9.07077,8.85747,9.04787,1814059.9695277,0
+ADM.US,D,20030102,000000,9.12187,9.17218,9.02341,9.13529,1540603.6502278,0
+ADM.US,D,20030103,000000,9.08507,9.21777,9.05458,9.19626,1210551.1127836,0
+ADM.US,D,20030106,000000,9.15641,9.26621,9.13529,9.21076,1316522.6837311,0
+ADM.US,D,20030107,000000,9.17218,9.20307,8.96195,9.07926,2036778.6615973,0
+ADM.US,D,20030108,000000,9.03831,9.12187,8.96776,9.01137,1323346.2190312,0
+ADM.US,D,20030109,000000,9.02341,9.14111,8.97457,9.13046,1157635.2655058,0
+ADM.US,D,20030110,000000,9.10855,9.10855,8.92811,9.04787,1532421.8948889,0
+ADM.US,D,20030113,000000,9.05458,9.33478,9.01137,9.31454,2374734.2151935,0
+ADM.US,D,20030114,000000,9.23917,9.44459,9.11417,9.20307,1225145.8966198,0
+ADM.US,D,20030115,000000,9.13046,9.21777,9.03831,9.07926,1160637.5399501,0
+ADM.US,D,20030116,000000,9.13529,9.23917,9.09927,9.20307,1257611.4099383,0
+ADM.US,D,20030117,000000,9.29689,9.32028,9.17218,9.24677,1668536.8283272,0
+ADM.US,D,20030121,000000,9.32028,9.32698,9.15641,9.21076,1653944.071685,0
+ADM.US,D,20030122,000000,9.2226,9.3623,9.12187,9.23129,2050959.8978396,0
+ADM.US,D,20030123,000000,9.23129,9.26621,9.14111,9.19626,1531877.5932763,0
+ADM.US,D,20030124,000000,9.04787,9.2517,8.96776,9.01887,2116016.61051,0
+ADM.US,D,20030127,000000,9.01887,9.01887,8.88154,8.97457,2462430.6314382,0
+ADM.US,D,20030128,000000,8.95238,8.96776,8.89368,8.93748,2039226.4984585,0
+ADM.US,D,20030129,000000,8.90009,8.93748,8.76808,8.88154,1635125.6289667,0
+ADM.US,D,20030130,000000,8.85096,8.86595,8.70257,8.72724,2148342.2474365,0
+ADM.US,D,20030131,000000,8.65245,8.79028,8.59424,8.79028,2061734.4344171,0
+ADM.US,D,20030203,000000,8.77548,8.86595,8.68886,8.84365,1695814.7519747,0
+ADM.US,D,20030204,000000,8.82875,8.86595,8.74055,8.82126,1753638.4361394,0
+ADM.US,D,20030205,000000,8.89368,9.03831,8.81218,8.91508,1411448.0740934,0
+ADM.US,D,20030206,000000,8.87334,8.9067,8.77548,8.83714,1260472.7943934,0
+ADM.US,D,20030207,000000,8.88706,8.92811,8.78189,8.85747,934510.12102158,0
+ADM.US,D,20030210,000000,8.89368,8.90009,8.79846,8.88154,1053850.0233821,0
+ADM.US,D,20030211,000000,8.86595,8.88154,8.68886,8.71076,1254060.7794933,0
+ADM.US,D,20030212,000000,8.75347,8.85096,8.62236,8.62236,1387036.6028864,0
+ADM.US,D,20030213,000000,8.59424,8.82875,8.53396,8.74055,1478416.4307889,0
+ADM.US,D,20030214,000000,8.76265,8.96195,8.68886,8.76265,1229106.0202706,0
+ADM.US,D,20030218,000000,8.72724,8.85747,8.56355,8.60075,2323458.3679329,0
+ADM.US,D,20030219,000000,8.58723,8.58723,8.26956,8.27647,3307474.5957763,0
+ADM.US,D,20030220,000000,8.24864,8.26264,8.10253,8.11694,1995583.0369391,0
+ADM.US,D,20030221,000000,8.15226,8.21421,7.99203,8.16695,1923026.7197403,0
+ADM.US,D,20030224,000000,8.23415,8.23415,7.83555,7.94192,2771891.9449341,0
+ADM.US,D,20030225,000000,7.89791,8.01266,7.77301,7.96954,2450837.1084492,0
+ADM.US,D,20030226,000000,7.94754,7.96954,7.70484,7.75032,2842950.1657019,0
+ADM.US,D,20030227,000000,7.91952,8.13883,7.88183,8.05833,2539079.8535006,0
+ADM.US,D,20030228,000000,7.97803,8.02803,7.85875,7.99203,3135902.0105457,0
+ADM.US,D,20030303,000000,8.32303,8.32303,7.91952,7.99203,3790824.5637483,0
+ADM.US,D,20030304,000000,8.02803,8.03544,7.79511,7.84414,2000632.7774121,0
+ADM.US,D,20030305,000000,7.82214,7.96283,7.7658,7.96283,3287976.0294413,0
+ADM.US,D,20030306,000000,7.94192,8.00545,7.81633,7.91952,1878843.0109963,0
+ADM.US,D,20030307,000000,7.84414,8.00545,7.7812,7.99203,1936123.4071454,0
+ADM.US,D,20030310,000000,7.89791,7.94192,7.8108,7.88183,2367506.2546729,0
+ADM.US,D,20030311,000000,7.8108,7.96283,7.75032,7.7658,2108375.1023955,0
+ADM.US,D,20030312,000000,7.74302,7.8108,7.69803,7.72762,1945667.4369115,0
+ADM.US,D,20030313,000000,7.78761,7.87463,7.73552,7.82954,2728519.1138254,0
+ADM.US,D,20030314,000000,7.84414,7.95552,7.8032,7.81633,2676423.2665561,0
+ADM.US,D,20030317,000000,7.81633,8.05833,7.77301,8.02065,2520941.5343987,0
+ADM.US,D,20030318,000000,8.06671,8.26956,8.06671,8.20661,2555857.9253695,0
+ADM.US,D,20030319,000000,8.32303,8.33605,8.16695,8.17544,2797257.2109596,0
+ADM.US,D,20030320,000000,8.17544,8.21421,8.0819,8.12275,1592566.7162843,0
+ADM.US,D,20030321,000000,8.12275,8.25633,8.06671,8.21421,2632504.1066407,0
+ADM.US,D,20030324,000000,8.17544,8.19852,8.02065,8.04353,1853199.0057838,0
+ADM.US,D,20030325,000000,8.05833,8.24864,8.02065,8.16024,2254583.4351977,0
+ADM.US,D,20030326,000000,8.16695,8.17544,8.01266,8.02065,1392355.9601731,0
+ADM.US,D,20030327,000000,7.97803,8.21421,7.96283,8.16024,1468047.333029,0
+ADM.US,D,20030328,000000,8.10973,8.11694,7.94754,8.09483,1839016.7559445,0
+ADM.US,D,20030331,000000,8.04353,8.05084,7.91192,7.91952,2849357.1126169,0
+ADM.US,D,20030401,000000,7.94754,7.96283,7.82954,7.90512,2404743.7828744,0
+ADM.US,D,20030402,000000,7.96954,8.22023,7.94192,8.13105,2167293.4713677,0
+ADM.US,D,20030403,000000,7.96954,8.22614,7.96954,8.17544,2704379.2866261,0
+ADM.US,D,20030404,000000,8.13883,8.31564,8.11694,8.30793,1995314.4337224,0
+ADM.US,D,20030407,000000,8.43304,8.54195,8.24193,8.27647,2134839.1076167,0
+ADM.US,D,20030408,000000,8.27647,8.40383,8.22614,8.35776,1814194.7779345,0
+ADM.US,D,20030409,000000,8.47585,8.47585,8.20661,8.21421,1606201.6237198,0
+ADM.US,D,20030410,000000,8.32303,8.44014,8.29995,8.42574,2185843.3108695,0
+ADM.US,D,20030411,000000,8.44014,8.54195,8.29995,8.29995,1411996.4300942,0
+ADM.US,D,20030414,000000,8.44635,8.46135,8.34395,8.46135,1595705.8263294,0
+ADM.US,D,20030415,000000,8.38706,8.58723,8.38706,8.58723,1968991.3184904,0
+ADM.US,D,20030416,000000,8.60075,8.60075,8.46135,8.46846,1646441.4263656,0
+ADM.US,D,20030417,000000,8.39594,8.66005,8.39594,8.66005,1783507.1138312,0
+ADM.US,D,20030421,000000,8.58723,8.62236,8.35776,8.35776,2264130.5057549,0
+ADM.US,D,20030422,000000,8.35776,8.48365,8.32303,8.41103,2015634.013663,0
+ADM.US,D,20030423,000000,8.33605,8.39594,8.22023,8.37907,2840224.6032507,0
+ADM.US,D,20030424,000000,8.37907,8.40383,8.24864,8.34395,1847202.5656716,0
+ADM.US,D,20030425,000000,8.29294,8.33605,8.08793,8.13883,2146845.1646025,0
+ADM.US,D,20030428,000000,8.17544,8.24193,8.14544,8.19003,1626802.9836387,0
+ADM.US,D,20030429,000000,8.23415,8.29294,8.12275,8.17544,2365328.0346254,0
+ADM.US,D,20030430,000000,8.20661,8.20661,8.06671,8.12275,2813353.1320178,0
+ADM.US,D,20030501,000000,8.16024,8.16024,7.99814,8.06671,2444838.641143,0
+ADM.US,D,20030502,000000,8.09483,8.10973,8.04353,8.05084,2233579.6772525,0
+ADM.US,D,20030505,000000,8.10253,8.10973,7.95552,7.98532,1901888.1533881,0
+ADM.US,D,20030506,000000,8.01266,8.06671,7.89791,7.98532,3045616.8674507,0
+ADM.US,D,20030507,000000,7.94192,8.05084,7.91192,7.95552,1902982.8381956,0
+ADM.US,D,20030508,000000,7.92693,8.0819,7.91952,8.03544,2049187.1166097,0
+ADM.US,D,20030509,000000,8.15226,8.25633,8.08793,8.25633,6068587.9497448,0
+ADM.US,D,20030512,000000,8.21421,8.36486,8.19003,8.34395,2610275.9234664,0
+ADM.US,D,20030513,000000,8.32303,8.46846,8.30793,8.42574,2507173.8457503,0
+ADM.US,D,20030514,000000,8.44014,8.52055,8.43304,8.49074,1675081.6244401,0
+ADM.US,D,20030515,000000,8.49074,8.57136,8.46846,8.52055,1277925.9218936,0
+ADM.US,D,20030516,000000,8.46846,8.60786,8.46846,8.56355,1558881.8457219,0
+ADM.US,D,20030519,000000,8.55005,8.59424,8.52055,8.52775,1621478.5583665,0
+ADM.US,D,20030520,000000,8.57895,8.64327,8.53396,8.57136,1813512.6271239,0
+ADM.US,D,20030521,000000,8.56355,8.58723,8.52775,8.55537,2122282.6674359,0
+ADM.US,D,20030522,000000,8.57136,8.78189,8.56355,8.76265,2490803.2398931,0
+ADM.US,D,20030523,000000,8.74055,8.83714,8.74055,8.79028,1672216.1855968,0
+ADM.US,D,20030527,000000,8.72724,8.78189,8.65245,8.67268,1765505.6303302,0
+ADM.US,D,20030528,000000,8.76265,8.76265,8.66607,8.68886,2417151.2242897,0
+ADM.US,D,20030529,000000,8.68886,8.68886,8.52775,8.52775,3146404.9031153,0
+ADM.US,D,20030530,000000,8.54195,8.80557,8.51235,8.77548,7195543.6599236,0
+ADM.US,D,20030602,000000,8.94586,8.96195,8.82875,8.91508,1973903.2097655,0
+ADM.US,D,20030603,000000,8.96776,8.96776,8.84365,8.91508,1161047.0331559,0
+ADM.US,D,20030604,000000,8.93748,9.21777,8.93748,9.14111,1821012.2316523,0
+ADM.US,D,20030605,000000,9.11417,9.15641,9.03831,9.05458,1767957.5215795,0
+ADM.US,D,20030606,000000,9.23917,9.23917,9.12187,9.16399,2965425.1237196,0
+ADM.US,D,20030609,000000,9.15641,9.16399,9.05458,9.06119,1485916.0353172,0
+ADM.US,D,20030610,000000,9.07077,9.10855,8.99815,9.0313,1429727.2831845,0
+ADM.US,D,20030611,000000,9.08507,9.2517,9.04787,9.2517,1781731.2918102,0
+ADM.US,D,20030612,000000,9.3623,9.3623,9.16399,9.27351,1966947.9068497,0
+ADM.US,D,20030613,000000,9.31454,9.41697,9.23129,9.40906,2669735.5532601,0
+ADM.US,D,20030616,000000,9.45543,9.60441,9.38341,9.60441,2211891.7413025,0
+ADM.US,D,20030617,000000,9.61625,9.63302,9.47813,9.61625,2310226.8721209,0
+ADM.US,D,20030618,000000,9.60441,9.61033,9.50181,9.54127,2082192.8771526,0
+ADM.US,D,20030619,000000,9.55606,9.60441,9.27351,9.35539,3232598.1549438,0
+ADM.US,D,20030620,000000,9.43077,9.43077,9.29689,9.3623,2937465.0492614,0
+ADM.US,D,20030623,000000,9.32698,9.3476,9.21777,9.28909,1274925.6746435,0
+ADM.US,D,20030624,000000,9.30666,9.6419,9.28909,9.56889,2638233.9707304,0
+ADM.US,D,20030625,000000,9.65966,9.65966,9.31454,9.31454,1726911.9092838,0
+ADM.US,D,20030626,000000,9.27351,9.40018,9.2226,9.35539,1585477.6185587,0
+ADM.US,D,20030627,000000,9.38341,9.44459,9.32698,9.38341,1605933.0205031,0
+ADM.US,D,20030630,000000,9.50872,9.53436,9.38341,9.43965,4100011.1924453,0
+ADM.US,D,20030701,000000,9.40018,9.5906,9.38341,9.54916,1730043.9241498,0
+ADM.US,D,20030702,000000,9.50181,9.59751,9.47122,9.56889,1733186.074986,0
+ADM.US,D,20030703,000000,9.54127,9.62413,9.50181,9.50872,899598.79803596,0
+ADM.US,D,20030707,000000,9.56889,9.78298,9.56889,9.78298,2378420.6676425,0
+ADM.US,D,20030708,000000,9.708,9.75141,9.59751,9.67741,1386629.1368747,0
+ADM.US,D,20030709,000000,9.56889,9.67149,9.50872,9.56889,1479778.705216,0
+ADM.US,D,20030710,000000,9.49292,9.50181,9.27351,9.29689,3341846.6851346,0
+ADM.US,D,20030711,000000,9.3476,9.42485,9.33478,9.42485,1415676.8009609,0
+ADM.US,D,20030714,000000,9.47122,9.50872,9.27351,9.31454,1953852.2330415,0
+ADM.US,D,20030715,000000,9.36821,9.39229,9.24677,9.33478,1643851.6859183,0
+ADM.US,D,20030716,000000,9.26621,9.3476,9.11417,9.34069,1816652.7507661,0
+ADM.US,D,20030717,000000,9.21777,9.28909,9.19626,9.24677,1819512.1080272,0
+ADM.US,D,20030718,000000,9.17218,9.2226,8.92811,9.08507,3265053.5322919,0
+ADM.US,D,20030721,000000,9.08507,9.09927,8.76265,8.85747,3121316.3490829,0
+ADM.US,D,20030722,000000,8.90009,9.09257,8.79846,9.00466,2822082.2297606,0
+ADM.US,D,20030723,000000,9.00466,9.09257,8.93748,9.07926,1643710.7959291,0
+ADM.US,D,20030724,000000,9.07077,9.53436,9.01887,9.39229,3679944.1423169,0
+ADM.US,D,20030725,000000,9.46233,9.71391,9.43965,9.67741,2641777.5059961,0
+ADM.US,D,20030728,000000,9.6419,9.68531,9.54916,9.5758,1897798.2893158,0
+ADM.US,D,20030729,000000,9.63302,9.67149,9.48504,9.5758,2920004.8265819,0
+ADM.US,D,20030730,000000,9.59751,9.67149,9.52647,9.6419,1818696.1624068,0
+ADM.US,D,20030731,000000,9.70208,9.77706,9.55606,9.63302,3029386.1379854,0
+ADM.US,D,20030801,000000,9.63302,9.67741,9.40018,9.50181,1968580.8116876,0
+ADM.US,D,20030804,000000,9.53436,9.58369,9.36821,9.53436,1934076.9547136,0
+ADM.US,D,20030805,000000,9.53436,9.59751,9.43077,9.47122,1421268.8158525,0
+ADM.US,D,20030806,000000,9.43965,9.58369,9.38341,9.56199,1607299.3493185,0
+ADM.US,D,20030807,000000,9.49292,9.6419,9.47122,9.61625,1785964.0730657,0
+ADM.US,D,20030808,000000,9.6419,9.7958,9.60441,9.78298,1987132.6783834,0
+ADM.US,D,20030811,000000,9.77015,9.80074,9.63302,9.7958,1950168.8213839,0
+ADM.US,D,20030812,000000,9.77706,9.86388,9.72773,9.86388,1742182.7623483,0
+ADM.US,D,20030813,000000,9.88559,9.89742,9.7889,9.7958,1631849.6833206,0
+ADM.US,D,20030814,000000,9.88559,10.007,9.83132,9.98028,1397263.7970601,0
+ADM.US,D,20030815,000000,9.93492,9.97241,9.88559,9.95663,657509.25285893,0
+ADM.US,D,20030818,000000,9.95663,10.007,9.89742,9.89742,1063939.3683578,0
+ADM.US,D,20030819,000000,9.96554,9.98725,9.89742,9.98028,1294703.9937625,0
+ADM.US,D,20030820,000000,9.93492,9.99412,9.87078,9.89249,998473.1624816,0
+ADM.US,D,20030821,000000,9.89249,9.91916,9.81357,9.89249,1683405.2833653,0
+ADM.US,D,20030822,000000,9.93492,9.94969,9.68531,9.708,1696901.3280059,0
+ADM.US,D,20030825,000000,9.708,9.7958,9.68531,9.75141,1074443.2745245,0
+ADM.US,D,20030826,000000,9.75141,9.91222,9.5906,9.90433,1958766.1515107,0
+ADM.US,D,20030827,000000,9.86388,9.98725,9.82245,9.95663,1354169.7051384,0
+ADM.US,D,20030828,000000,9.95663,10.0128,9.91916,9.97241,3494051.4580489,0
+ADM.US,D,20030829,000000,9.97241,10.2299,9.75141,10.1688,2248853.5711082,0
+ADM.US,D,20030902,000000,10.1688,10.366,10.1608,10.3089,2942649.5981414,0
+ADM.US,D,20030903,000000,9.97241,10.1461,9.91222,10.0888,4911495.9722545,0
+ADM.US,D,20030904,000000,10.0454,10.0612,9.75141,9.7958,3576425.4762157,0
+ADM.US,D,20030905,000000,9.6419,9.65966,9.49292,9.58369,3379484.5841684,0
+ADM.US,D,20030908,000000,9.63302,9.76029,9.60441,9.61033,2329323.0404293,0
+ADM.US,D,20030909,000000,9.56199,9.60441,9.49292,9.53436,2260723.8060902,0
+ADM.US,D,20030910,000000,9.56199,9.72773,9.54916,9.66558,2222803.113481,0
+ADM.US,D,20030911,000000,9.7889,9.93492,9.72773,9.91916,2421247.1699444,0
+ADM.US,D,20030912,000000,9.87078,9.97241,9.76029,9.93492,1641799.1519043,0
+ADM.US,D,20030915,000000,9.87868,9.95663,9.65078,9.67741,2683237.6794829,0
+ADM.US,D,20030916,000000,9.6419,9.6419,9.49292,9.56199,3736135.9352408,0
+ADM.US,D,20030917,000000,9.56199,9.63302,9.51759,9.53436,1863978.6103464,0
+ADM.US,D,20030918,000000,9.55606,9.65966,9.52647,9.52647,2765338.0264477,0
+ADM.US,D,20030919,000000,9.55606,9.63302,9.50872,9.58369,2674651.4989233,0
+ADM.US,D,20030922,000000,9.58369,9.58369,9.43965,9.53436,1682994.7765625,0
+ADM.US,D,20030923,000000,9.60441,9.67741,9.52647,9.58369,1848153.3196989,0
+ADM.US,D,20030924,000000,9.52647,9.62413,9.52647,9.56889,1721593.565594,0
+ADM.US,D,20030925,000000,9.56889,9.65966,9.52647,9.52647,1538285.5537883,0
+ADM.US,D,20030926,000000,9.49292,9.55606,9.42485,9.45543,1111813.5839388,0
+ADM.US,D,20030929,000000,9.45543,9.67741,9.45543,9.65966,1450045.8495281,0
+ADM.US,D,20030930,000000,9.59751,9.708,9.51759,9.61033,1814876.9287452,0
+ADM.US,D,20031001,000000,9.61033,9.77706,9.61033,9.76029,1917436.7320428,0
+ADM.US,D,20031002,000000,9.76029,9.89742,9.76029,9.88559,1104175.1166155,0
+ADM.US,D,20031003,000000,9.88559,10.0454,9.81357,9.855,1345714.2785976,0
+ADM.US,D,20031006,000000,9.80074,9.89742,9.80074,9.87078,842723.84070444,0
+ADM.US,D,20031007,000000,9.86388,9.97241,9.77706,9.96554,1099669.677755,0
+ADM.US,D,20031008,000000,9.96554,9.96554,9.83132,9.87868,923189.25563743,0
+ADM.US,D,20031009,000000,9.89742,9.99412,9.77706,9.855,1192144.190465,0
+ADM.US,D,20031010,000000,9.7889,9.87078,9.73562,9.80863,950741.8640838,0
+ADM.US,D,20031013,000000,9.80863,10.001,9.80863,9.99412,857451.4057534,0
+ADM.US,D,20031014,000000,9.99412,10.0128,9.80074,10.007,1691581.970719,0
+ADM.US,D,20031015,000000,9.99412,10.007,9.7958,9.89249,2333139.2332998,0
+ADM.US,D,20031016,000000,9.89249,10.1055,9.86388,10.1055,1201686.193037,0
+ADM.US,D,20031017,000000,10.1608,10.1608,9.98028,10.0355,1478957.6916104,0
+ADM.US,D,20031020,000000,10.0454,10.1264,9.95663,10.1204,1149863.0033727,0
+ADM.US,D,20031021,000000,10.1204,10.2368,10.0454,10.0888,1705220.9325428,0
+ADM.US,D,20031022,000000,10.0888,10.1461,9.98028,10.0454,1927393.2958057,0
+ADM.US,D,20031023,000000,9.98725,10.1264,9.86388,10.1264,1077989.8505815,0
+ADM.US,D,20031024,000000,10.1264,10.1264,9.77015,9.926,1926164.8161884,0
+ADM.US,D,20031027,000000,9.88559,9.95663,9.75141,9.77015,1597750.2515672,0
+ADM.US,D,20031028,000000,9.77015,10.0355,9.77015,10.0355,1403266.3187545,0
+ADM.US,D,20031029,000000,9.96554,10.007,9.74352,9.89742,1583021.6729212,0
+ADM.US,D,20031030,000000,9.86388,10.001,9.77706,9.94969,1289523.4992707,0
+ADM.US,D,20031031,000000,10.2665,10.9541,10.1905,10.524,5874926.0441348,0
+ADM.US,D,20031103,000000,10.524,10.7429,10.4213,10.664,2468365.2421307,0
+ADM.US,D,20031104,000000,10.664,10.6956,10.5525,10.5713,3495604.2887202,0
+ADM.US,D,20031105,000000,10.6078,10.6176,10.4361,10.524,1596112.2787441,0
+ADM.US,D,20031106,000000,10.4776,10.524,10.366,10.524,1665266.9642634,0
+ADM.US,D,20031107,000000,10.524,10.6325,10.4134,10.4686,2047823.8285855,0
+ADM.US,D,20031110,000000,10.4469,10.5071,10.3907,10.3986,1674124.7888306,0
+ADM.US,D,20031111,000000,10.3986,10.4854,10.3838,10.4519,1360307.0352398,0
+ADM.US,D,20031112,000000,10.4282,10.6325,10.4282,10.5851,1922211.7877169,0
+ADM.US,D,20031113,000000,10.5318,10.5367,10.4282,10.4854,3759322.9812186,0
+ADM.US,D,20031114,000000,10.4469,10.5071,10.4134,10.441,2156655.7703912,0
+ADM.US,D,20031117,000000,10.4854,10.4854,10.375,10.4469,2405147.1944979,0
+ADM.US,D,20031118,000000,10.4469,10.4854,10.4213,10.4282,2776936.617422,0
+ADM.US,D,20031119,000000,10.4469,10.4776,10.3838,10.441,1673721.3772071,0
+ADM.US,D,20031120,000000,10.4469,10.5594,10.3907,10.4983,3659893.1655929,0
+ADM.US,D,20031121,000000,10.515,10.515,10.3019,10.3582,2201665.5607259,0
+ADM.US,D,20031124,000000,10.4361,10.5367,10.375,10.515,3804326.6899712,0
+ADM.US,D,20031125,000000,10.5367,10.5367,10.3443,10.366,4448881.1590111,0
+ADM.US,D,20031126,000000,10.3907,10.4134,10.3513,10.3838,1771643.9740284,0
+ADM.US,D,20031128,000000,10.3986,10.4854,10.375,10.4776,1606071.8832981,0
+ADM.US,D,20031201,000000,10.4776,10.4923,10.3019,10.3582,4160701.3290505,0
+ADM.US,D,20031202,000000,10.366,10.515,10.366,10.4854,3258235.064977,0
+ADM.US,D,20031203,000000,10.4854,10.6551,10.3907,10.5791,3982721.7969047,0
+ADM.US,D,20031204,000000,10.6325,10.7705,10.5791,10.7429,2372691.8171499,0
+ADM.US,D,20031205,000000,10.7183,10.7429,10.6325,10.7034,1952488.9450174,0
+ADM.US,D,20031208,000000,10.7034,10.887,10.664,10.8741,2038548.4020361,0
+ADM.US,D,20031209,000000,10.9165,10.9768,10.8139,10.9018,2482078.1965386,0
+ADM.US,D,20031210,000000,10.9768,11.1553,10.8929,10.9619,3710492.9436251,0
+ADM.US,D,20031211,000000,10.9619,11.0073,10.8929,10.9462,2094056.0169553,0
+ADM.US,D,20031212,000000,10.9373,10.9985,10.8673,10.9541,2016182.3696638,0
+ADM.US,D,20031215,000000,11.037,11.0419,10.8534,10.9018,3397486.0676694,0
+ADM.US,D,20031216,000000,10.9018,11.03,10.9018,10.9768,2607818.9642319,0
+ADM.US,D,20031217,000000,10.9985,11.1208,10.9619,11.0704,3442223.2003994,0
+ADM.US,D,20031218,000000,11.0704,11.1682,11.0211,11.1465,3436498.4042949,0
+ADM.US,D,20031219,000000,11.1465,11.176,11.0133,11.0853,3089262.3561642,0
+ADM.US,D,20031222,000000,11.0704,11.1287,11.037,11.0853,2179571.1723613,0
+ADM.US,D,20031223,000000,11.1208,11.1465,11.0419,11.1287,2056686.721138,0
+ADM.US,D,20031224,000000,11.0704,11.176,11.0656,11.1465,3440857.8851811,0
+ADM.US,D,20031226,000000,11.1682,11.176,11.1001,11.1208,783125.34811577,0
+ADM.US,D,20031229,000000,11.1682,11.176,11.0931,11.1465,2046183.8285684,0
+ADM.US,D,20031230,000000,11.1061,11.176,11.1061,11.1465,1881839.2038583,0
+ADM.US,D,20031231,000000,11.1208,11.176,11.0853,11.1602,1865888.2271772,0
+ADM.US,D,20040102,000000,11.1682,11.2116,11.1061,11.1977,2378556.4896464,0
+ADM.US,D,20040105,000000,11.2174,11.3654,11.2174,11.2985,3963485.7522042,0
+ADM.US,D,20040106,000000,11.3152,11.3871,11.2768,11.3299,2959423.6156221,0
+ADM.US,D,20040107,000000,11.3576,11.3576,11.1553,11.1849,3027476.5211546,0
+ADM.US,D,20040108,000000,11.176,11.2174,11.1287,11.1465,2475528.3324404,0
+ADM.US,D,20040109,000000,11.1977,11.2174,10.9836,10.9836,2300546.0067538,0
+ADM.US,D,20040112,000000,10.9836,10.9985,10.9245,10.9619,2982199.1412003,0
+ADM.US,D,20040113,000000,10.9985,11.0704,10.9373,11.037,3386577.7362821,0
+ADM.US,D,20040114,000000,11.1287,11.2768,11.1287,11.255,7599791.5009869,0
+ADM.US,D,20040115,000000,11.255,11.3654,11.1977,11.2905,5754773.236945,0
+ADM.US,D,20040116,000000,11.322,11.3299,11.1849,11.255,6038584.463646,0
+ADM.US,D,20040120,000000,11.2905,11.3871,11.2768,11.3299,6217659.6941963,0
+ADM.US,D,20040121,000000,11.401,11.54,11.3931,11.4602,3926119.4971782,0
+ADM.US,D,20040122,000000,11.549,11.5777,11.4602,11.4956,3898706.7651238,0
+ADM.US,D,20040123,000000,11.6061,11.6131,11.4819,11.4888,4926644.1800767,0
+ADM.US,D,20040126,000000,11.5263,11.549,11.4454,11.4602,5277284.9006781,0
+ADM.US,D,20040127,000000,11.5116,11.6348,11.4729,11.5934,5958802.2131207,0
+ADM.US,D,20040128,000000,11.5934,11.7384,11.5854,11.6723,5905611.681044,0
+ADM.US,D,20040129,000000,11.689,11.7117,11.4168,11.5036,4457065.9551411,0
+ADM.US,D,20040130,000000,11.8409,11.9949,11.3379,11.4819,13536223.627346,0
+ADM.US,D,20040202,000000,11.7187,11.7187,11.549,11.6191,6214247.9265462,0
+ADM.US,D,20040203,000000,11.7324,12.0029,11.7029,11.9485,11812584.622918,0
+ADM.US,D,20040204,000000,11.9643,12.2781,11.8341,12.1686,8882487.4105693,0
+ADM.US,D,20040205,000000,12.209,12.5839,12.209,12.5839,11082927.53247,0
+ADM.US,D,20040206,000000,12.5908,12.6944,12.503,12.6135,6205250.2255868,0
+ADM.US,D,20040209,000000,12.7871,12.7871,12.3925,12.4191,5163680.9439895,0
+ADM.US,D,20040210,000000,12.4191,12.4191,12.1577,12.355,4251802.4177658,0
+ADM.US,D,20040211,000000,12.2948,12.4408,12.1764,12.3925,4594674.9306223,0
+ADM.US,D,20040212,000000,12.3925,12.4498,12.3087,12.3342,2900229.5482541,0
+ADM.US,D,20040213,000000,12.3698,12.4586,12.3087,12.3925,2931459.4867759,0
+ADM.US,D,20040217,000000,12.576,12.8808,12.5356,12.8474,5737450.8634633,0
+ADM.US,D,20040218,000000,13.016,13.0713,12.6273,12.8976,5976940.5322226,0
+ADM.US,D,20040219,000000,12.8474,12.9055,12.6441,12.6687,3395305.8204279,0
+ADM.US,D,20040220,000000,12.6687,12.6855,12.503,12.5839,3017382.1081937,0
+ADM.US,D,20040223,000000,12.7003,12.8078,12.6776,12.7793,3537010.7415637,0
+ADM.US,D,20040224,000000,12.7871,12.7931,12.4271,12.4813,4093464.3691384,0
+ADM.US,D,20040225,000000,12.4892,12.5839,12.3264,12.4952,5049385.7141169,0
+ADM.US,D,20040226,000000,12.4952,12.6204,12.3511,12.5967,4564673.4717176,0
+ADM.US,D,20040227,000000,12.0965,12.7516,12.0965,12.6135,3484638.1823015,0
+ADM.US,D,20040301,000000,12.6441,12.8474,12.6135,12.6944,3425451.2101127,0
+ADM.US,D,20040302,000000,12.7073,12.7714,12.6135,12.6313,2284449.0720984,0
+ADM.US,D,20040303,000000,12.6204,12.8157,12.6204,12.7003,2598405.6884844,0
+ADM.US,D,20040304,000000,12.723,12.7793,12.6204,12.6441,2632644.99663,0
+ADM.US,D,20040305,000000,12.2445,12.5602,12.2011,12.5089,4776752.4356167,0
+ADM.US,D,20040308,000000,12.4735,12.5227,12.3422,12.3511,2102649.2926941,0
+ADM.US,D,20040309,000000,12.3511,12.3619,11.9545,12.1764,4455698.6127287,0
+ADM.US,D,20040310,000000,12.3925,12.7644,12.0029,12.0433,3619658.4309323,0
+ADM.US,D,20040311,000000,11.9643,12.0343,11.8045,11.8409,4206654.7782331,0
+ADM.US,D,20040312,000000,11.9879,12.2731,11.9643,12.1508,4101373.4668724,0
+ADM.US,D,20040315,000000,12.0965,12.1932,11.9545,12.0196,3155135.014455,0
+ADM.US,D,20040316,000000,12.1577,12.3777,12.068,12.3175,4287812.4799471,0
+ADM.US,D,20040317,000000,12.3175,12.4408,12.209,12.4271,6372050.7959344,0
+ADM.US,D,20040318,000000,12.3777,12.4735,12.2948,12.4112,3219643.3711247,0
+ADM.US,D,20040319,000000,12.3511,12.5356,12.3511,12.3925,5409716.4224587,0
+ADM.US,D,20040322,000000,12.3925,12.3925,12.0482,12.0897,2275585.1659489,0
+ADM.US,D,20040323,000000,12.0897,12.0897,11.8479,11.8775,3294516.7711661,0
+ADM.US,D,20040324,000000,11.8933,11.9949,11.7818,11.916,2210668.3296705,0
+ADM.US,D,20040325,000000,11.9485,12.1271,11.9485,12.06,2185300.0228538,0
+ADM.US,D,20040326,000000,12.0757,12.3264,12.0265,12.2327,2314590.4073951,0
+ADM.US,D,20040329,000000,12.3856,12.6066,12.3856,12.5356,3853835.8375841,0
+ADM.US,D,20040330,000000,12.5227,12.5286,12.4112,12.4498,2348823.6339584,0
+ADM.US,D,20040331,000000,12.4271,12.4586,12.2011,12.3698,2911955.8524558,0
+ADM.US,D,20040401,000000,12.3087,12.5356,12.3087,12.3511,3936755.1709606,0
+ADM.US,D,20040402,000000,12.4271,12.5227,12.2662,12.503,2431062.8437182,0
+ADM.US,D,20040405,000000,12.5149,12.6944,12.4892,12.6776,2876361.3650625,0
+ADM.US,D,20040406,000000,12.6776,12.6944,12.6204,12.6441,3280745.0281297,0
+ADM.US,D,20040407,000000,12.6441,12.6776,12.5227,12.6066,2942508.7081523,0
+ADM.US,D,20040408,000000,12.6135,12.6855,12.4952,12.5227,2001041.2570209,0
+ADM.US,D,20040412,000000,12.5356,12.7003,12.5356,12.6944,2376374.2152107,0
+ADM.US,D,20040413,000000,12.7003,12.7003,12.4813,12.4892,2389330.0126267,0
+ADM.US,D,20040414,000000,12.3422,12.4112,12.1764,12.3342,2216799.5781895,0
+ADM.US,D,20040415,000000,12.3342,12.3777,12.1271,12.1577,2172346.2526319,0
+ADM.US,D,20040416,000000,12.2445,12.3619,12.1419,12.2594,2210668.3296705,0
+ADM.US,D,20040419,000000,12.2781,12.5425,12.1853,12.5089,2338322.7685828,0
+ADM.US,D,20040420,000000,12.503,12.6204,12.4339,12.4655,2499530.3104418,0
+ADM.US,D,20040421,000000,12.4655,12.4952,12.3422,12.3925,2227168.6759493,0
+ADM.US,D,20040422,000000,12.3342,12.6687,12.3018,12.5967,3195503.5439255,0
+ADM.US,D,20040423,000000,12.6135,12.8247,12.4952,12.7575,2392056.5886751,0
+ADM.US,D,20040426,000000,12.7575,12.7871,12.5908,12.5908,2292086.5258248,0
+ADM.US,D,20040427,000000,12.6204,12.7714,12.5513,12.5602,3501689.9253722,0
+ADM.US,D,20040428,000000,12.5682,12.6313,12.3175,12.4952,3469912.6444466,0
+ADM.US,D,20040429,000000,12.4655,12.5682,12.3925,12.4892,3672301.6206053,0
+ADM.US,D,20040430,000000,12.8315,13.161,12.4813,12.8749,6741650.8492435,0
+ADM.US,D,20040503,000000,12.9578,13.1256,12.6776,12.8611,5327063.6651049,0
+ADM.US,D,20040504,000000,12.802,12.8404,12.6776,12.73,4167520.8099623,0
+ADM.US,D,20040505,000000,12.7368,12.8078,12.6687,12.7073,2182571.4196115,0
+ADM.US,D,20040506,000000,12.7073,12.7141,12.5602,12.6599,1995997.5981301,0
+ADM.US,D,20040507,000000,12.5602,12.723,12.5602,12.5682,2622142.1040602,0
+ADM.US,D,20040510,000000,12.576,12.6687,12.054,12.0965,5289152.094869,0
+ADM.US,D,20040511,000000,12.1508,12.4813,12.1054,12.4813,3826013.6123241,0
+ADM.US,D,20040512,000000,12.6441,12.6441,12.4191,12.5682,4925277.8512615,0
+ADM.US,D,20040513,000000,12.576,12.576,12.3018,12.4053,3693036.7753339,0
+ADM.US,D,20040514,000000,12.355,12.6273,12.3175,12.5149,2023955.645394,0
+ADM.US,D,20040517,000000,12.5149,12.6391,12.4271,12.4655,3528282.6574181,0
+ADM.US,D,20040518,000000,12.5227,12.576,12.209,12.209,4203934.2837671,0
+ADM.US,D,20040519,000000,12.2445,12.3422,12.1143,12.134,2192115.4493776,0
+ADM.US,D,20040520,000000,12.1054,12.209,11.9722,12.06,2303135.7472012,0
+ADM.US,D,20040521,000000,12.0965,12.0965,11.8706,11.9802,2771209.7941235,0
+ADM.US,D,20040524,000000,12.0757,12.0757,11.8706,11.9643,2099375.374242,0
+ADM.US,D,20040525,000000,11.9318,12.1577,11.8933,12.0482,2311589.146548,0
+ADM.US,D,20040526,000000,12.054,12.2781,12.0433,12.1932,2056686.721138,0
+ADM.US,D,20040527,000000,12.2662,12.355,11.6003,12.2781,1744363.0095899,0
+ADM.US,D,20040528,000000,12.2445,12.355,12.1853,12.1932,3956807.1612815,0
+ADM.US,D,20040601,000000,12.1932,12.2445,12.1054,12.2011,3555832.2250732,0
+ADM.US,D,20040602,000000,12.1686,12.2405,12.1143,12.1508,2497757.5292118,0
+ADM.US,D,20040603,000000,12.2011,12.3698,12.134,12.2524,4116922.045527,0
+ADM.US,D,20040604,000000,12.3264,12.3856,12.3018,12.3619,2189665.5853223,0
+ADM.US,D,20040607,000000,12.4813,12.4952,12.4053,12.4735,1782548.2510276,0
+ADM.US,D,20040608,000000,12.4053,12.4498,12.2869,12.4271,2776393.3294064,0
+ADM.US,D,20040609,000000,12.3856,12.5602,12.355,12.4952,2427926.7744642,0
+ADM.US,D,20040610,000000,12.4813,12.4952,12.2948,12.3175,2685014.515101,0
+ADM.US,D,20040614,000000,12.2781,12.3087,12.0897,12.209,3805420.3611816,0
+ADM.US,D,20040615,000000,12.355,12.4271,12.1853,12.2445,3039071.0577407,0
+ADM.US,D,20040616,000000,12.2445,12.2524,12.0116,12.1054,2809807.5695581,0
+ADM.US,D,20040617,000000,12.0965,12.0965,11.7908,11.8864,7363156.1215034,0
+ADM.US,D,20040618,000000,11.7661,12.0897,11.7661,11.9367,4715240.271809,0
+ADM.US,D,20040621,000000,11.916,12.2238,11.8775,12.1222,2774480.6717844,0
+ADM.US,D,20040622,000000,12.0965,12.216,11.9722,12.1508,3744046.0465719,0
+ADM.US,D,20040623,000000,12.2238,12.2327,12.0116,12.0757,4671055.549468,0
+ADM.US,D,20040624,000000,12.0116,12.0897,11.9367,11.9722,5034929.7930757,0
+ADM.US,D,20040625,000000,12.0116,12.0757,11.9722,12.0265,4254532.0346053,0
+ADM.US,D,20040628,000000,12.0757,12.2662,12.0757,12.1636,3590062.4108454,0
+ADM.US,D,20040629,000000,12.0965,12.134,12.0482,12.1222,2528854.686521,0
+ADM.US,D,20040630,000000,12.134,12.3087,12.0433,12.3018,2444706.8735273,0
+ADM.US,D,20040701,000000,12.2662,12.3619,12.209,12.2524,2612998.4451265,0
+ADM.US,D,20040702,000000,12.1932,12.2445,12.0757,12.1577,1402448.34594,0
+ADM.US,D,20040706,000000,12.1143,12.2731,12.0965,12.134,1992043.5560615,0
+ADM.US,D,20040707,000000,12.1271,12.1636,12.054,12.0827,2833534.8627606,0
+ADM.US,D,20040708,000000,12.0482,12.0827,11.9802,11.9879,2612998.4451265,0
+ADM.US,D,20040709,000000,12.06,12.06,11.9318,11.9949,1808332.1326322,0
+ADM.US,D,20040712,000000,12.0482,12.054,11.8479,11.9643,1596662.6619389,0
+ADM.US,D,20040713,000000,11.9318,11.9879,11.8479,11.9879,1715450.1539106,0
+ADM.US,D,20040714,000000,11.9367,12.0343,11.8637,11.9091,1991634.0628557,0
+ADM.US,D,20040715,000000,11.9031,11.9485,11.7965,11.8409,1941442.7644322,0
+ADM.US,D,20040716,000000,12.0116,12.0482,11.8262,11.8409,2789074.4420236,0
+ADM.US,D,20040719,000000,11.9091,12.0757,11.8262,12.0265,2028455.0026722,0
+ADM.US,D,20040720,000000,12.1686,12.4408,12.134,12.3777,5161903.0947744,0
+ADM.US,D,20040721,000000,12.4655,12.4655,12.068,12.0965,4044498.509541,0
+ADM.US,D,20040722,000000,12.0827,12.1686,11.9485,12.06,3530328.0962528,0
+ADM.US,D,20040723,000000,11.9949,12.06,11.7738,11.8262,3529641.891054,0
+ADM.US,D,20040726,000000,11.8045,11.8775,11.5116,11.696,3932938.97809,0
+ADM.US,D,20040727,000000,11.6634,11.7029,11.4819,11.6348,2735069.9915207,0
+ADM.US,D,20040728,000000,11.5854,11.7324,11.5854,11.6723,2131288.4771717,0
+ADM.US,D,20040729,000000,11.6723,11.8568,11.6723,11.7661,2811988.8303967,0
+ADM.US,D,20040730,000000,11.4355,11.5854,10.9619,11.3152,8046995.5847737,0
+ADM.US,D,20040802,000000,11.3813,11.8341,11.3733,11.8341,4742786.798673,0
+ADM.US,D,20040803,000000,11.8192,11.8637,11.7117,11.7384,2981377.1139976,0
+ADM.US,D,20040804,000000,11.7384,11.8409,11.6723,11.7661,2413604.6482328,0
+ADM.US,D,20040805,000000,11.7661,11.8262,11.6822,11.7256,2421790.45796,0
+ADM.US,D,20040806,000000,11.6565,11.7384,11.4355,11.4454,2405147.1944979,0
+ADM.US,D,20040809,000000,11.3654,11.6191,11.3299,11.549,2277084.275977,0
+ADM.US,D,20040810,000000,11.549,11.5637,11.3654,11.4729,2239442.322555,0
+ADM.US,D,20040811,000000,11.401,11.6822,11.3062,11.6565,2685963.241934,0
+ADM.US,D,20040812,000000,11.7029,11.7581,11.5777,11.6348,3081211.3548439,0
+ADM.US,D,20040813,000000,11.6348,11.6634,11.5116,11.5352,2932278.4731875,0
+ADM.US,D,20040816,000000,11.4602,11.7324,11.4602,11.6723,2326047.0947832,0
+ADM.US,D,20040817,000000,11.6191,11.7581,11.5934,11.7117,2646825.2192752,0
+ADM.US,D,20040818,000000,11.7029,11.7256,11.6061,11.7117,1623803.7499855,0
+ADM.US,D,20040819,000000,11.6634,11.7581,11.6003,11.7324,2471978.7155924,0
+ADM.US,D,20040820,000000,11.7324,11.7324,11.6279,11.6822,1241919.9141005,0
+ADM.US,D,20040823,000000,11.7187,11.7661,11.556,11.5777,1584522.8101433,0
+ADM.US,D,20040824,000000,11.6822,11.7661,11.6427,11.7324,1652983.1816874,0
+ADM.US,D,20040825,000000,11.7324,11.7531,11.6131,11.6131,1386899.7672854,0
+ADM.US,D,20040826,000000,11.6131,11.7029,11.5854,11.6061,2757570.8322998,0
+ADM.US,D,20040827,000000,11.5777,11.6822,11.5263,11.556,2272586.9458929,0
+ADM.US,D,20040830,000000,11.4888,11.6348,11.4454,11.54,2520803.6852007,0
+ADM.US,D,20040831,000000,11.5934,11.7117,11.5352,11.7117,1432043.35243,0
+ADM.US,D,20040901,000000,11.7187,11.9229,11.6191,11.8706,2174522.4454853,0
+ADM.US,D,20040902,000000,11.9091,12.0757,11.7965,12.0757,2217214.1393804,0
+ADM.US,D,20040903,000000,12.0827,12.1577,12.068,12.1143,1728132.2801248,0
+ADM.US,D,20040907,000000,12.216,12.2731,12.134,12.2327,2574952.0664839,0
+ADM.US,D,20040908,000000,12.2662,12.2781,12.1271,12.2238,4083507.8053754,0
+ADM.US,D,20040909,000000,12.1764,12.3087,12.1143,12.2524,2022997.7961874,0
+ADM.US,D,20040910,000000,12.216,12.2445,12.0827,12.1853,1383081.5472208,0
+ADM.US,D,20040913,000000,12.2327,12.2948,12.134,12.2781,2156247.2907825,0
+ADM.US,D,20040914,000000,12.2445,12.3087,12.1508,12.1853,1477323.7731754,0
+ADM.US,D,20040915,000000,12.216,12.216,12.0343,12.0482,1486188.6929221,0
+ADM.US,D,20040916,000000,12.054,12.1636,11.9229,12.0433,2055868.7483235,0
+ADM.US,D,20040917,000000,12.0433,12.2594,11.9879,12.2238,2213526.6733346,0
+ADM.US,D,20040920,000000,12.1508,12.2327,12.0029,12.0757,1576477.8904053,0
+ADM.US,D,20040921,000000,12.1054,12.2445,12.0196,12.2327,1738910.8710904,0
+ADM.US,D,20040922,000000,12.1419,12.2445,12.054,12.1222,1417858.0617996,0
+ADM.US,D,20040923,000000,12.1419,12.1764,12.0757,12.0897,1894394.630442,0
+ADM.US,D,20040924,000000,12.0827,12.1222,11.9485,12.0196,1148093.2629338,0
+ADM.US,D,20040927,000000,11.9318,12.06,11.8115,11.8115,2068960.3677435,0
+ADM.US,D,20040928,000000,11.7661,11.8706,11.7661,11.8192,1462595.1945295,0
+ADM.US,D,20040929,000000,11.8192,12.1932,11.7908,12.1932,3217188.4390842,0
+ADM.US,D,20040930,000000,12.1686,12.4655,12.1686,12.4498,4594949.6154212,0
+ADM.US,D,20041001,000000,12.4655,12.6313,12.3018,12.3422,4179250.1549552,0
+ADM.US,D,20041004,000000,12.4271,12.6391,12.4053,12.6135,2871314.6653805,0
+ADM.US,D,20041005,000000,12.6441,12.6441,12.4952,12.4952,2540583.0179168,0
+ADM.US,D,20041006,000000,12.503,12.5513,12.4655,12.5149,1700444.8632715,0
+ADM.US,D,20041007,000000,12.4813,12.5602,12.3511,12.3777,992475.7087724,0
+ADM.US,D,20041008,000000,12.3698,12.576,12.2869,12.4952,2455474.3149254,0
+ADM.US,D,20041011,000000,12.4498,12.576,12.4339,12.5286,1635527.0133961,0
+ADM.US,D,20041012,000000,12.4053,12.4655,12.2731,12.3619,3473726.8101231,0
+ADM.US,D,20041013,000000,12.576,12.6135,12.4112,12.5356,2422472.6087706,0
+ADM.US,D,20041014,000000,12.5967,12.5967,12.4498,12.5227,2328228.3556219,0
+ADM.US,D,20041015,000000,12.5227,12.5227,12.4191,12.4408,2905272.1935478,0
+ADM.US,D,20041018,000000,12.4498,12.5967,12.4053,12.5908,3512603.3247447,0
+ADM.US,D,20041019,000000,12.576,12.6776,12.5089,12.5149,2445247.1207517,0
+ADM.US,D,20041020,000000,12.5513,12.6066,12.355,12.4053,2936917.7068577,0
+ADM.US,D,20041021,000000,12.3619,12.4655,12.2662,12.4498,3052574.1975605,0
+ADM.US,D,20041022,000000,12.4655,12.4655,12.2948,12.3175,2294133.9918537,0
+ADM.US,D,20041025,000000,12.2594,12.4408,12.2594,12.4271,1607986.5681143,0
+ADM.US,D,20041026,000000,12.576,12.5908,12.4813,12.5513,2605231.2509785,0
+ADM.US,D,20041027,000000,12.5149,12.723,12.4735,12.6855,3739407.8264987,0
+ADM.US,D,20041028,000000,12.6441,13.0812,12.6135,13.0605,4463473.9156531,0
+ADM.US,D,20041029,000000,13.6386,14.3577,13.5793,14.202,13584502.268149,0
+ADM.US,D,20041101,000000,14.0548,14.2167,13.7549,13.8369,7875557.8079499,0
+ADM.US,D,20041102,000000,13.8369,13.969,13.6633,13.7549,7128171.8916047,0
+ADM.US,D,20041103,000000,13.83,14.049,13.7727,14.0401,7462035.5539343,0
+ADM.US,D,20041104,000000,14.0992,14.3577,14.0312,14.3075,6176337.3699075,0
+ADM.US,D,20041105,000000,14.3075,14.6212,14.3075,14.5462,4874538.196837,0
+ADM.US,D,20041108,000000,14.6122,14.6292,14.3834,14.6045,2775983.8362006,0
+ADM.US,D,20041109,000000,14.6045,14.6735,14.5196,14.6339,4159743.4798438,0
+ADM.US,D,20041110,000000,14.6636,15.0395,14.6292,15.0336,6051269.6306514,0
+ADM.US,D,20041111,000000,15.0395,15.0681,14.8994,15.0178,4505754.0891484,0
+ADM.US,D,20041112,000000,15.0178,15.1983,14.8747,15.0612,6580036.8549699,0
+ADM.US,D,20041115,000000,15.2368,15.3907,14.9527,15.1629,8310355.4639185,0
+ADM.US,D,20041116,000000,15.1421,15.1983,14.9922,15.1027,3851788.3715552,0
+ADM.US,D,20041117,000000,15.1282,15.2546,15.0257,15.1629,3270380.998355,0
+ADM.US,D,20041118,000000,15.1766,15.3009,15.1027,15.2872,2712972.5623649,0
+ADM.US,D,20041119,000000,15.2733,15.2802,15.1559,15.2546,2809124.4051504,0
+ADM.US,D,20041122,000000,15.292,15.3147,15.1688,15.3147,3119810.1438755,0
+ADM.US,D,20041123,000000,15.3631,15.3977,15.2131,15.3977,3827512.7223521,0
+ADM.US,D,20041124,000000,15.4341,15.5447,15.3977,15.523,2564312.3383133,0
+ADM.US,D,20041126,000000,15.5447,15.5871,15.4854,15.5594,1439408.1485514,0
+ADM.US,D,20041129,000000,15.6167,15.6532,15.5447,15.5654,2561857.4062729,0
+ADM.US,D,20041130,000000,15.5654,15.6108,15.448,15.5447,3124307.4739596,0
+ADM.US,D,20041201,000000,15.5801,16.0508,15.5545,16.0123,4705971.9404389,0
+ADM.US,D,20041202,000000,15.9827,16.1159,15.9333,16.0123,3525553.0405786,0
+ADM.US,D,20041203,000000,16.0123,16.0567,15.9106,16.0211,2870222.0077671,0
+ADM.US,D,20041206,000000,15.9274,15.9274,15.2872,15.5071,4263127.3375381,0
+ADM.US,D,20041207,000000,15.5071,15.7045,15.5071,15.5654,3344026.9323761,0
+ADM.US,D,20041208,000000,15.523,15.7192,15.523,15.6018,2171244.4726451,0
+ADM.US,D,20041209,000000,15.4933,15.7114,15.3977,15.6532,3598518.8509832,0
+ADM.US,D,20041210,000000,16.1671,16.1671,15.376,15.6167,3650757.6154356,0
+ADM.US,D,20041213,000000,15.8386,16.0725,15.7331,16.0271,3973579.1515682,0
+ADM.US,D,20041214,000000,16.0567,16.0873,15.9699,16.0271,3413718.8243286,0
+ADM.US,D,20041215,000000,15.963,15.963,15.6315,15.8969,3609978.5791624,0
+ADM.US,D,20041216,000000,15.8593,16.1978,15.8032,16.1514,4522258.4898155,0
+ADM.US,D,20041217,000000,15.9757,16.1159,15.8446,15.955,3375124.0896852,0
+ADM.US,D,20041220,000000,16.0951,16.0951,15.7785,15.9481,2257579.6280597,0
+ADM.US,D,20041221,000000,15.9481,16.0725,15.815,16.0211,2330003.1640459,0
+ADM.US,D,20041222,000000,16.0951,16.1888,15.887,16.109,2303812.8300266,0
+ADM.US,D,20041223,000000,16.1159,16.3063,16.103,16.2698,1399448.0986899,0
+ADM.US,D,20041227,000000,16.2698,16.2698,15.9481,16.036,1389766.2197258,0
+ADM.US,D,20041228,000000,16.1514,16.3556,15.9906,16.3497,1810786.0510757,0
+ADM.US,D,20041229,000000,16.2776,16.3063,16.0428,16.0804,1493551.4618495,0
+ADM.US,D,20041230,000000,16.1159,16.4169,16.0725,16.3951,1728546.8413158,0
+ADM.US,D,20041231,000000,16.4246,16.5312,16.3003,16.3556,1512782.4385649,0
+ADM.US,D,20050103,000000,16.476,16.476,16.0271,16.103,2961057.5340571,0
+ADM.US,D,20050104,000000,16.1888,16.2776,15.7952,15.9274,3550242.2373757,0
+ADM.US,D,20050105,000000,15.9274,15.9827,15.6532,15.6532,4334319.3531158,0
+ADM.US,D,20050106,000000,15.6621,16.103,15.6621,15.9757,3296972.7168037,0
+ADM.US,D,20050107,000000,15.9757,16.2125,15.9481,16.0123,3848244.8362896,0
+ADM.US,D,20050110,000000,16.0951,16.1584,16.0123,16.1435,2789619.7572332,0
+ADM.US,D,20050111,000000,16.1435,16.1435,15.8969,15.9186,2674920.10214,0
+ADM.US,D,20050112,000000,15.8742,16.0271,15.7785,15.815,3127583.4196057,0
+ADM.US,D,20050113,000000,15.8229,16.1514,15.815,16.0211,2763707.1488041,0
+ADM.US,D,20050114,000000,16.0567,16.1307,15.9906,16.0655,2495848.925978,0
+ADM.US,D,20050118,000000,16.1829,17.0137,16.1671,17.0067,5722036.0796187,0
+ADM.US,D,20050119,000000,17.0442,17.3324,17.0137,17.0936,5359252.4664304,0
+ADM.US,D,20050120,000000,17.0936,17.28,17.0275,17.1073,4001405.4312164,0
+ADM.US,D,20050121,000000,16.992,17.0205,16.6072,16.617,3350297.0436901,0
+ADM.US,D,20050124,000000,16.7907,16.8805,16.6309,16.7492,3897207.6550958,0
+ADM.US,D,20050125,000000,16.8243,16.842,16.5796,16.6072,3110807.3749309,0
+ADM.US,D,20050126,000000,16.7158,16.8114,16.6072,16.6072,4466206.5732837,0
+ADM.US,D,20050127,000000,16.6072,16.8479,16.5993,16.7078,2828766.9022655,0
+ADM.US,D,20050128,000000,16.5993,16.983,16.0211,16.9101,5021423.6124648,0
+ADM.US,D,20050131,000000,17.3648,17.8098,17.2712,17.7428,6264442.2657609,0
+ADM.US,D,20050201,000000,17.7635,17.7931,17.5395,17.5908,4947099.5820212,0
+ADM.US,D,20050202,000000,17.656,17.7081,17.503,17.5672,3653350.396674,0
+ADM.US,D,20050203,000000,17.6036,17.656,17.3708,17.6313,3157722.7277083,0
+ADM.US,D,20050204,000000,17.5395,17.6697,17.3393,17.656,3531965.0554787,0
+ADM.US,D,20050207,000000,17.6313,17.656,17.3975,17.5741,2631143.8594078,0
+ADM.US,D,20050208,000000,17.5297,17.5977,17.2218,17.3975,2707922.8218918,0
+ADM.US,D,20050209,000000,17.4961,17.4961,17.0936,17.3561,2286632.3601311,0
+ADM.US,D,20050210,000000,17.3648,17.4863,17.2298,17.4863,2065690.5036797,0
+ADM.US,D,20050211,000000,17.4961,17.7783,17.2712,17.7783,2481253.1285448,0
+ADM.US,D,20050214,000000,17.8542,18.0377,17.8098,18.0377,4416015.2748602,0
+ADM.US,D,20050215,000000,17.9855,17.9923,17.801,17.8888,3447817.242485,0
+ADM.US,D,20050216,000000,17.8888,18.4629,17.8701,18.2854,5028383.9833656,0
+ADM.US,D,20050217,000000,18.3505,18.4048,18.1009,18.1759,2986016.3476679,0
+ADM.US,D,20050218,000000,18.243,18.317,18.1847,18.2015,3160722.9749585,0
+ADM.US,D,20050222,000000,18.2015,18.4136,18.2015,18.2657,5305789.2767489,0
+ADM.US,D,20050223,000000,17.9203,17.9203,16.7078,16.9346,9185402.9143553,0
+ADM.US,D,20050224,000000,16.6072,17.2218,15.7114,17.0936,7444991.9196398,0
+ADM.US,D,20050225,000000,17.3393,17.7299,17.3106,17.7299,5825141.1981258,0
+ADM.US,D,20050228,000000,17.7783,17.8276,17.4961,17.6697,5062479.3607309,0
+ADM.US,D,20050301,000000,17.6313,17.9362,17.6313,17.8828,3195777.2151274,0
+ADM.US,D,20050302,000000,17.7171,17.8888,17.6697,17.8701,2223349.4422877,0
+ADM.US,D,20050303,000000,17.9045,18.2193,17.7487,18.1927,3847419.7682958,0
+ADM.US,D,20050304,000000,18.2943,18.5715,18.243,18.5656,5963983.7212095,0
+ADM.US,D,20050307,000000,18.5883,18.604,18.3584,18.3653,3685260.4588125,0
+ADM.US,D,20050308,000000,18.4048,18.4048,17.943,18.243,4489253.7428696,0
+ADM.US,D,20050309,000000,18.2943,18.317,17.9628,17.9716,3760408.5436527,0
+ADM.US,D,20050310,000000,18.0535,18.2015,17.8464,18.161,3939891.2402145,0
+ADM.US,D,20050311,000000,18.2568,18.2775,17.8888,18.0466,3523644.4373447,0
+ADM.US,D,20050314,000000,18.0466,18.243,18.021,18.1078,3468410.4936274,0
+ADM.US,D,20050315,000000,18.167,18.1847,17.9203,18.0377,3467314.7952229,0
+ADM.US,D,20050316,000000,17.9786,18.021,17.6777,17.6874,5117304.8248394,0
+ADM.US,D,20050317,000000,17.7783,17.9579,17.6777,17.8542,3371982.952446,0
+ADM.US,D,20050318,000000,17.7931,17.9579,17.6174,17.7783,5861692.5211286,0
+ADM.US,D,20050321,000000,17.7428,17.7723,17.4429,17.4863,4023226.148379,0
+ADM.US,D,20050322,000000,17.4429,17.5977,17.3778,17.3778,3035387.6460828,0
+ADM.US,D,20050323,000000,17.3865,18.0841,17.3865,17.9983,5888971.4583732,0
+ADM.US,D,20050324,000000,17.9282,18.0772,17.6382,17.8888,4639002.5701464,0
+ADM.US,D,20050328,000000,17.9499,18.1541,17.8828,17.8957,3583655.4639304,0
+ADM.US,D,20050329,000000,17.8957,18.1847,17.7081,17.9045,5885424.8823163,0
+ADM.US,D,20050330,000000,17.9045,18.1009,17.8197,17.8542,3464728.0955668,0
+ADM.US,D,20050331,000000,17.8542,18.1473,17.7299,18.021,3099216.892733,0
+ADM.US,D,20050401,000000,18.1236,18.5518,18.0772,18.3091,5858424.684259,0
+ADM.US,D,20050404,000000,18.2568,18.317,18.0466,18.0535,4381239.7738784,0
+ADM.US,D,20050405,000000,18.0466,18.0535,17.4961,17.5977,5839054.8447485,0
+ADM.US,D,20050406,000000,16.4957,16.983,15.3631,15.6315,18282559.029271,0
+ADM.US,D,20050407,000000,15.5545,16.0567,15.5545,15.8742,7573739.0161656,0
+ADM.US,D,20050408,000000,16.0567,16.1829,15.7646,15.9017,5936026.6875426,0
+ADM.US,D,20050411,000000,15.9017,15.9106,15.6167,15.6315,5569152.1966848,0
+ADM.US,D,20050412,000000,15.5801,16.0804,15.5367,15.9906,5180587.742683,0
+ADM.US,D,20050413,000000,15.9906,16.0271,15.7646,15.809,4362416.2631748,0
+ADM.US,D,20050414,000000,15.809,15.9827,15.7331,15.8969,3599205.0561819,0
+ADM.US,D,20050415,000000,15.8969,15.9017,15.1836,15.2368,5769909.2816026,0
+ADM.US,D,20050418,000000,15.1372,15.292,14.5838,14.8353,8513841.1520788,0
+ADM.US,D,20050419,000000,14.6636,15.0395,14.6636,15.0336,7307511.6709833,0
+ADM.US,D,20050420,000000,15.0257,15.0464,14.5254,14.5521,5194226.7045067,0
+ADM.US,D,20050421,000000,14.6479,15.0968,14.6339,14.8915,6214385.7757442,0
+ADM.US,D,20050422,000000,14.71,15.1421,14.71,14.9221,4088008.1762506,0
+ADM.US,D,20050425,000000,15.1027,15.6689,15.0612,15.5071,5902750.2965889,0
+ADM.US,D,20050426,000000,15.5071,15.7045,15.292,15.4854,4211166.2986758,0
+ADM.US,D,20050427,000000,15.4854,15.9186,15.2872,15.809,4130424.1717498,0
+ADM.US,D,20050428,000000,15.815,16.0951,15.6689,15.8593,4982014.959395,0
+ADM.US,D,20050429,000000,15.8593,15.8593,12.8315,13.1877,27571069.089328,0
+ADM.US,D,20050502,000000,13.2193,13.6947,13.1956,13.6633,14370486.973525,0
+ADM.US,D,20050503,000000,13.674,13.9977,13.6002,13.969,10432507.377336,0
+ADM.US,D,20050504,000000,13.9059,13.9305,13.7549,13.7935,9807727.1730267,0
+ADM.US,D,20050505,000000,13.7993,13.8803,13.4689,13.674,7187225.0689837,0
+ADM.US,D,20050506,000000,13.8427,13.8577,13.7175,13.7866,5321747.3486092,0
+ADM.US,D,20050509,000000,13.7866,14.1506,13.6553,14.1062,6972415.4746482,0
+ADM.US,D,20050510,000000,14.1062,14.19,14.049,14.1369,3894474.9974652,0
+ADM.US,D,20050511,000000,14.1199,14.1663,13.9769,14.0194,6854984.1755214,0
+ADM.US,D,20050512,000000,14.0401,14.4742,13.9769,14.2454,5270739.0909682,0
+ADM.US,D,20050513,000000,14.3727,14.3727,14.0707,14.19,6180698.8779877,0
+ADM.US,D,20050516,000000,14.19,14.3657,14.1663,14.3223,4781247.7385066,0
+ADM.US,D,20050517,000000,14.2996,14.4673,14.2906,14.3223,3999494.8007886,0
+ADM.US,D,20050518,000000,14.4071,14.6122,14.343,14.6122,3372393.4592488,0
+ADM.US,D,20050519,000000,14.6122,14.6636,14.4959,14.5521,3821648.0498557,0
+ADM.US,D,20050520,000000,14.5698,14.6479,14.5037,14.5521,3674625.798627,0
+ADM.US,D,20050523,000000,14.6045,14.7169,14.5254,14.6636,3721127.6038106,0
+ADM.US,D,20050524,000000,14.6962,14.7376,14.6212,14.7297,3540696.1804155,0
+ADM.US,D,20050525,000000,14.6883,14.7228,14.6292,14.6292,3002652.5159507,0
+ADM.US,D,20050526,000000,14.7228,14.7376,14.6636,14.7031,3965396.3826321,0
+ADM.US,D,20050527,000000,14.7169,14.7495,14.6636,14.6735,1826874.8769547,0
+ADM.US,D,20050531,000000,14.6419,14.6636,14.5196,14.5521,3862696.7029426,0
+ADM.US,D,20050601,000000,14.5895,14.7376,14.5521,14.6735,2926145.1974744,0
+ADM.US,D,20050602,000000,14.6883,14.9773,14.6292,14.9773,4777842.052439,0
+ADM.US,D,20050603,000000,14.9369,14.9566,14.8146,14.8273,2603183.7849497,0
+ADM.US,D,20050606,000000,14.7879,14.8353,14.6339,14.7732,4969056.1211878,0
+ADM.US,D,20050607,000000,14.8353,15.2368,14.7574,15.1688,3317292.2967442,0
+ADM.US,D,20050608,000000,15.3562,15.4795,15.1766,15.3977,5047336.2208939,0
+ADM.US,D,20050609,000000,15.448,15.5367,15.3009,15.4263,3826152.4751191,0
+ADM.US,D,20050610,000000,15.4795,15.4795,14.9221,14.9773,3174224.0875843,0
+ADM.US,D,20050613,000000,15,15.3977,14.9369,15.3907,3878519.966396,0
+ADM.US,D,20050614,000000,15.3819,15.4341,15.3147,15.369,3240099.7866662,0
+ADM.US,D,20050615,000000,15.3977,15.5801,15.149,15.5308,5178405.4682473,0
+ADM.US,D,20050616,000000,15.5447,15.6532,15.3977,15.4558,3286198.1802262,0
+ADM.US,D,20050617,000000,15.7499,15.9106,15.5071,15.6926,4412329.8360082,0
+ADM.US,D,20050620,000000,15.6472,15.7192,15.5545,15.6778,3365302.3343291,0
+ADM.US,D,20050621,000000,15.6778,15.8229,15.5801,15.7873,4389006.9680264,0
+ADM.US,D,20050622,000000,15.8742,15.963,15.6966,15.955,3394082.4087958,0
+ADM.US,D,20050623,000000,15.9699,15.9699,15.4707,15.4795,2208350.2332309,0
+ADM.US,D,20050624,000000,15.5594,15.7646,15.4933,15.5871,3378944.336944,0
+ADM.US,D,20050627,000000,15.5871,15.6167,15.2674,15.3977,1814194.7779345,0
+ADM.US,D,20050628,000000,15.3907,15.6315,15.3079,15.6108,2351690.0863988,0
+ADM.US,D,20050629,000000,15.5959,15.6621,15.2674,15.3216,2214759.20734,0
+ADM.US,D,20050630,000000,15.6404,15.9481,15.5732,15.6778,2496121.5835829,0
+ADM.US,D,20050701,000000,15.7873,15.809,15.5447,15.7499,1978538.3890476,0
+ADM.US,D,20050705,000000,15.6404,15.6472,15.3216,15.5654,3504958.7758391,0
+ADM.US,D,20050706,000000,15.5801,15.6404,15.3631,15.369,3539060.2347866,0
+ADM.US,D,20050707,000000,15.0681,15.3216,14.9853,15.3009,6430013.3428941,0
+ADM.US,D,20050708,000000,15.2546,15.3907,15.2131,15.3147,2008407.0667395,0
+ADM.US,D,20050711,000000,15.2131,15.376,15.2131,15.3375,2772845.7397525,0
+ADM.US,D,20050712,000000,15.2674,15.3562,15.1983,15.3216,3357531.085793,0
+ADM.US,D,20050713,000000,15.3216,15.4854,15.2546,15.4707,2472793.6476159,0
+ADM.US,D,20050714,000000,15.3977,15.7331,15.3977,15.6472,2727565.319007,0
+ADM.US,D,20050715,000000,15.7272,15.963,15.6926,15.9413,3072075.8046865,0
+ADM.US,D,20050718,000000,15.9413,15.955,15.7192,15.7272,3071255.804678,0
+ADM.US,D,20050719,000000,15.8229,16.0211,15.7646,15.9413,2765751.5740418,0
+ADM.US,D,20050720,000000,15.9413,16.0567,15.8663,16.0567,3564832.9668238,0
+ADM.US,D,20050721,000000,16.0567,16.0567,15.7785,15.8032,1900525.8789611,0
+ADM.US,D,20050722,000000,15.9481,16.1978,15.9017,16.1228,3567699.4192641,0
+ADM.US,D,20050725,000000,16.1888,16.2066,16.0428,16.1307,3368987.773181,0
+ADM.US,D,20050726,000000,16.2372,16.2372,15.963,16.0271,2600180.4969084,0
+ADM.US,D,20050727,000000,16.1376,16.1435,15.8386,16.1307,4430472.2094984,0
+ADM.US,D,20050728,000000,16.2195,16.476,15.7045,16.3872,4286310.3291279,0
+ADM.US,D,20050729,000000,16.8479,17.5227,16.6801,16.8183,6695827.1404825,0
+ADM.US,D,20050801,000000,16.7158,16.7245,15.8032,15.882,6200882.6359244,0
+ADM.US,D,20050802,000000,15.9106,16.0951,15.9106,16.0804,5082937.8034665,0
+ADM.US,D,20050803,000000,16.0064,16.1307,15.9017,15.955,3857656.0848428,0
+ADM.US,D,20050804,000000,15.9106,16.0123,15.5871,15.6167,3805143.6491885,0
+ADM.US,D,20050805,000000,15.5447,15.6167,15.2368,15.2368,4355730.5770727,0
+ADM.US,D,20050808,000000,15.2467,15.3216,15.1027,15.1629,2678469.718988,0
+ADM.US,D,20050809,000000,15.1629,15.2289,14.483,15.0741,4934413.4014187,0
+ADM.US,D,20050810,000000,15.1983,15.5959,15.1372,15.442,4787251.2737981,0
+ADM.US,D,20050811,000000,15.4707,15.5732,15.3631,15.4795,2611771.9927034,0
+ADM.US,D,20050812,000000,15.4046,15.523,15.369,15.4203,1611388.1997938,0
+ADM.US,D,20050815,000000,15.3977,15.4854,15.3216,15.4046,1946627.3133121,0
+ADM.US,D,20050816,000000,15.4124,15.4795,15.1421,15.149,1428633.611974,0
+ADM.US,D,20050817,000000,15.1195,15.3079,15.0809,15.2368,1879111.6142129,0
+ADM.US,D,20050818,000000,15.1421,15.3819,15.1115,15.3463,2082869.959978,0
+ADM.US,D,20050819,000000,15.3463,15.4263,15.1766,15.3977,2903640.302307,0
+ADM.US,D,20050822,000000,16.1228,16.4169,15.815,16.0567,5223276.3957871,0
+ADM.US,D,20050823,000000,16.4246,16.7078,16.3556,16.3635,8977549.6365326,0
+ADM.US,D,20050824,000000,16.4246,16.4463,16.109,16.1888,4860083.289393,0
+ADM.US,D,20050825,000000,16.2776,16.5914,16.2372,16.4543,5133943.0203164,0
+ADM.US,D,20050826,000000,16.4622,16.6604,16.4386,16.476,4159884.3698329,0
+ADM.US,D,20050829,000000,16.4917,16.548,16.3448,16.4543,3177773.7044322,0
+ADM.US,D,20050830,000000,16.3635,16.4849,16.2866,16.3783,3181727.7465007,0
+ADM.US,D,20050831,000000,16.3783,16.5312,16.2372,16.5036,5603247.57405,0
+ADM.US,D,20050901,000000,16.5638,17.3865,16.5391,17.2149,7802045.6687385,0
+ADM.US,D,20050902,000000,17.4724,17.7428,17.3561,17.3865,5045565.4668581,0
+ADM.US,D,20050906,000000,17.5484,17.7241,17.3778,17.4212,4154561.971755,0
+ADM.US,D,20050907,000000,17.4212,17.4863,16.8874,17.0137,6017992.2261006,0
+ADM.US,D,20050908,000000,17.0275,17.1647,16.9022,16.9979,3150088.3147732,0
+ADM.US,D,20050909,000000,17.0649,17.2001,16.9979,17.0137,2886589.5728332,0
+ADM.US,D,20050912,000000,16.6801,17.2298,16.6801,17.1647,4451066.4742378,0
+ADM.US,D,20050913,000000,16.9159,17.0442,16.8114,16.8114,3204504.285676,0
+ADM.US,D,20050914,000000,16.9159,17.0394,16.6664,16.765,3561833.7331706,0
+ADM.US,D,20050915,000000,16.8341,17.1015,16.8045,16.983,3083254.7664845,0
+ADM.US,D,20050916,000000,17.136,17.3106,16.9346,16.9653,7230183.3389014,0
+ADM.US,D,20050919,000000,16.9506,16.9506,16.5036,16.617,4979420.1509624,0
+ADM.US,D,20050920,000000,16.6801,16.7404,16.3704,16.4169,3055570.3904225,0
+ADM.US,D,20050921,000000,16.103,16.3783,15.8386,16.2619,4225617.1517317,0
+ADM.US,D,20050922,000000,16.1888,16.476,16.1435,16.468,3329430.1213459,0
+ADM.US,D,20050923,000000,16.4543,16.9209,16.4169,16.6998,4577904.9675298,0
+ADM.US,D,20050926,000000,16.6998,16.9022,16.5569,16.6517,3570965.2289398,0
+ADM.US,D,20050927,000000,17.1774,17.4636,17.1597,17.3106,6494250.055556,0
+ADM.US,D,20050928,000000,17.4566,17.5977,17.3393,17.5227,4560034.2380474,0
+ADM.US,D,20050929,000000,17.5819,17.8197,17.51,17.7428,3960619.2997639,0
+ADM.US,D,20050930,000000,17.8394,18.1473,17.7565,18.0841,4443289.1441195,0
+ADM.US,D,20051003,000000,18.0841,18.2084,17.8197,18.1473,4300354.7297692,0
+ADM.US,D,20051004,000000,18.1847,18.5803,18.161,18.3298,6995195.0546144,0
+ADM.US,D,20051005,000000,18.2568,18.3298,17.8621,17.8828,4208160.9834405,0
+ADM.US,D,20051006,000000,18.0683,18.1078,17.7368,17.801,6376548.1260186,0
+ADM.US,D,20051007,000000,17.8197,18.0772,17.8197,17.9628,5041202.9451809,0
+ADM.US,D,20051010,000000,17.9628,17.9716,17.503,17.51,3599612.5221937,0
+ADM.US,D,20051011,000000,17.6174,17.7171,17.4724,17.6036,4387235.2003936,0
+ADM.US,D,20051012,000000,17.5672,17.6954,17.3935,17.4488,3524870.889768,0
+ADM.US,D,20051013,000000,17.4724,17.5484,17.2889,17.4803,4178158.5109388,0
+ADM.US,D,20051014,000000,17.5977,17.9282,17.4803,17.8828,3335300.8754245,0
+ADM.US,D,20051017,000000,17.9282,17.9716,17.7783,17.9045,4446966.4741949,0
+ADM.US,D,20051018,000000,18.0535,18.2193,17.8701,17.9045,5427989.5499675,0
+ADM.US,D,20051019,000000,17.9045,18.0299,17.7004,17.9855,4303357.0042136,0
+ADM.US,D,20051020,000000,17.943,17.9786,17.3047,17.4142,4341545.2864423,0
+ADM.US,D,20051021,000000,18.0052,18.0052,17.1921,17.4359,3808691.2388424,0
+ADM.US,D,20051024,000000,17.4429,17.6874,17.4142,17.6874,2897228.2874068,0
+ADM.US,D,20051025,000000,17.5977,17.7299,17.3461,17.5819,2212576.9329044,0
+ADM.US,D,20051026,000000,17.6382,17.8098,17.3106,17.3106,3436227.7738842,0
+ADM.US,D,20051027,000000,17.3393,17.4961,17.0394,17.0442,2498438.6664253,0
+ADM.US,D,20051028,000000,16.8647,18.2854,16.8647,17.8197,5571196.6219226,0
+ADM.US,D,20051031,000000,17.7783,17.943,17.6313,17.8701,5977213.1898275,0
+ADM.US,D,20051101,000000,18.0377,18.092,17.6777,17.9579,4660416.8348944,0
+ADM.US,D,20051102,000000,17.9855,18.0535,17.7872,17.9362,2190073.051334,0
+ADM.US,D,20051103,000000,18.0772,18.0969,17.801,17.8888,2761939.4355593,0
+ADM.US,D,20051104,000000,18.0377,18.092,17.6647,17.7487,3170409.9219078,0
+ADM.US,D,20051107,000000,17.6697,17.8701,17.4359,17.4359,4244173.0728158,0
+ADM.US,D,20051108,000000,17.4289,17.5741,17.2771,17.4212,2726745.3189984,0
+ADM.US,D,20051109,000000,17.5819,17.7931,17.5227,17.5977,2381970.2844904,0
+ADM.US,D,20051110,000000,17.7783,17.9045,17.5622,17.8888,4461292.6548145,0
+ADM.US,D,20051111,000000,17.8888,17.9499,17.7783,17.8957,1941307.9560254,0
+ADM.US,D,20051114,000000,17.9203,18.0535,17.6382,17.7081,2975514.4686952,0
+ADM.US,D,20051115,000000,17.7635,17.8464,17.4803,17.5484,2989016.594918,0
+ADM.US,D,20051116,000000,17.6697,17.7299,17.4961,17.7004,2444563.956344,0
+ADM.US,D,20051117,000000,17.7368,18.2084,17.7241,18.1473,3752091.9799069,0
+ADM.US,D,20051118,000000,18.1473,18.3367,17.7487,17.9716,3537151.6315527,0
+ADM.US,D,20051121,000000,17.9282,18.092,17.8759,17.943,3026524.7535302,0
+ADM.US,D,20051122,000000,18.0377,18.0683,17.8542,17.8957,3627705.3778645,0
+ADM.US,D,20051123,000000,17.9282,18.0131,17.8957,17.9786,1606343.527306,0
+ADM.US,D,20051125,000000,18.0535,18.0535,17.9499,17.9786,439166.25922816,0
+ADM.US,D,20051128,000000,17.9786,17.9923,17.7635,17.7872,2243805.8578291,0
+ADM.US,D,20051129,000000,17.8542,17.9579,17.7428,17.7723,2334639.356925,0
+ADM.US,D,20051130,000000,17.7635,17.8464,17.2622,17.28,4377555.3486235,0
+ADM.US,D,20051201,000000,17.2978,17.7872,17.2712,17.7081,6680962.7398325,0
+ADM.US,D,20051202,000000,17.6174,17.647,17.5227,17.5227,2505391.942147,0
+ADM.US,D,20051205,000000,17.4863,17.503,17.136,17.1647,3835422.8336833,0
+ADM.US,D,20051206,000000,17.2978,17.4863,17.2455,17.3393,3732447.4555976,0
+ADM.US,D,20051207,000000,17.5977,17.7171,17.4429,17.6954,3961031.8337608,0
+ADM.US,D,20051208,000000,17.7299,18.1541,17.6954,18.0683,4296406.769283,0
+ADM.US,D,20051209,000000,18.1314,18.2854,18.0841,18.1847,3826419.0511416,0
+ADM.US,D,20051212,000000,18.2943,18.3011,17.9983,18.1473,2665780.4975945,0
+ADM.US,D,20051213,000000,18.1078,18.3238,17.9362,18.1009,2786619.5099831,0
+ADM.US,D,20051214,000000,18.1473,18.2745,17.9786,17.9923,2246262.8170638,0
+ADM.US,D,20051215,000000,18.0466,18.2015,17.8957,18.1759,2125014.3114695,0
+ADM.US,D,20051216,000000,18.2518,18.4048,18.1847,18.3741,3865976.7029768,0
+ADM.US,D,20051219,000000,18.3741,18.5015,17.9923,18.0052,3415219.9615507,0
+ADM.US,D,20051220,000000,17.9716,18.1759,17.7241,17.7872,3269968.4643581,0
+ADM.US,D,20051221,000000,17.801,18.3949,17.801,18.3298,2838311.9456287,0
+ADM.US,D,20051222,000000,18.3298,18.387,17.9786,18.1314,2755933.8730737,0
+ADM.US,D,20051223,000000,18.2193,18.7343,18.2084,18.4778,2513572.683889,0
+ADM.US,D,20051227,000000,18.4778,18.6603,18.2568,18.2854,2509489.9149959,0
+ADM.US,D,20051228,000000,18.3949,18.5656,18.387,18.4778,1749960.0924667,0
+ADM.US,D,20051229,000000,18.5518,18.6741,18.3949,18.4551,1738910.8710904,0
+ADM.US,D,20051230,000000,18.3298,18.3831,18.021,18.0841,2773664.726164,0
+ADM.US,D,20060103,000000,18.1473,18.1473,17.6313,17.8759,5824460.0609123,0
+ADM.US,D,20060104,000000,18.0535,19.0638,18.0377,19.0046,13530220.092056,0
+ADM.US,D,20060105,000000,19.0638,19.0638,18.5113,18.5518,6988236.7109075,0
+ADM.US,D,20060106,000000,18.8566,19.0993,18.681,19.0993,4671735.6730846,0
+ADM.US,D,20060109,000000,19.1477,19.7239,19.1477,19.3371,8169742.186799,0
+ADM.US,D,20060110,000000,19.3933,19.5532,19.1477,19.2108,4112011.167849,0
+ADM.US,D,20060111,000000,19.3194,19.6508,19.2887,19.6222,4726424.3015922,0
+ADM.US,D,20060112,000000,19.7593,19.9784,19.4841,19.8521,5114033.9471787,0
+ADM.US,D,20060113,000000,19.8521,20.1263,19.5679,19.642,4434287.388772,0
+ADM.US,D,20060117,000000,19.7593,19.923,19.4693,19.636,4504799.280733,0
+ADM.US,D,20060118,000000,19.3588,20.6029,19.3588,20.5171,8853168.1024753,0
+ADM.US,D,20060119,000000,20.5308,20.6778,20.4193,20.6117,5890873.9800247,0
+ADM.US,D,20060120,000000,20.6778,20.7153,20.1737,20.1805,5665984.1630869,0
+ADM.US,D,20060123,000000,20.3621,20.6384,20.3474,20.4844,4358999.4275395,0
+ADM.US,D,20060124,000000,20.7153,20.9403,20.6266,20.7765,3618160.3345014,0
+ADM.US,D,20060125,000000,20.8594,20.968,20.3829,20.5171,6487707.2866372,0
+ADM.US,D,20060126,000000,20.6778,20.9245,20.6473,20.8525,3787551.6588934,0
+ADM.US,D,20060127,000000,20.8979,21.2432,20.884,21.1682,4686329.4433237,0
+ADM.US,D,20060130,000000,21.3743,21.4109,21.0231,21.0725,5399758.8450987,0
+ADM.US,D,20060131,000000,21.8479,23.6257,21.8479,23.096,21482013.574474,0
+ADM.US,D,20060201,000000,22.4438,22.4438,21.9091,22.139,17159020.154727,0
+ADM.US,D,20060202,000000,22.1942,22.6549,22.062,22.1804,8135373.138232,0
+ADM.US,D,20060203,000000,22.2544,22.4744,21.9959,21.9959,6435607.3849798,0
+ADM.US,D,20060206,000000,22.2159,22.2821,21.841,21.8795,4993741.2635967,0
+ADM.US,D,20060207,000000,21.8479,22.1439,21.6298,21.99,5776868.6389066,0
+ADM.US,D,20060208,000000,22.1439,22.4952,21.7463,22.4517,6547305.7792259,0
+ADM.US,D,20060209,000000,22.9105,23.096,22.6549,22.949,8394775.9345171,0
+ADM.US,D,20060210,000000,23.096,23.096,22.5228,22.5228,5807413.3858268,0
+ADM.US,D,20060213,000000,22.6381,22.6796,22.3649,22.5464,3703950.1747063,0
+ADM.US,D,20060214,000000,22.5464,22.8632,22.5099,22.6549,5747539.1948421,0
+ADM.US,D,20060215,000000,22.6461,22.6461,21.9959,22.435,5914069.1347789,0
+ADM.US,D,20060216,000000,22.4892,22.4892,22.2002,22.4153,4934955.6758373,0
+ADM.US,D,20060217,000000,22.4153,22.584,22.0117,22.0551,4611730.7280813,0
+ADM.US,D,20060221,000000,22.2159,22.9657,22.139,22.869,8980276.2125809,0
+ADM.US,D,20060222,000000,22.9411,22.9746,22.7379,22.7457,5255058.7446979,0
+ADM.US,D,20060223,000000,22.802,22.9273,22.6648,22.724,3802417.0731402,0
+ADM.US,D,20060224,000000,22.7319,22.8425,22.4952,22.7003,3837196.6285102,0
+ADM.US,D,20060227,000000,22.9341,23.5142,22.9341,23.3821,7158172.3369122,0
+ADM.US,D,20060228,000000,23.3899,23.3899,22.9056,23.2577,5201868.2126213,0
+ADM.US,D,20060301,000000,23.2577,23.5359,22.8492,22.8759,4698057.7747196,0
+ADM.US,D,20060302,000000,22.584,23.5942,22.5464,23.4206,5493731.4542397,0
+ADM.US,D,20060303,000000,23.4265,23.754,23.169,23.6623,4509574.3364072,0
+ADM.US,D,20060306,000000,23.7136,23.9049,23.2133,23.5725,5459494.1732883,0
+ADM.US,D,20060307,000000,23.529,23.5359,22.9184,23.2637,5606929.9721108,0
+ADM.US,D,20060308,000000,23.244,23.4935,22.9578,23.1463,4937275.799471,0
+ADM.US,D,20060309,000000,23.1463,23.7343,23.1324,23.6257,4169290.5504011,0
+ADM.US,D,20060310,000000,23.609,23.7057,23.3662,23.6257,3074254.024734,0
+ADM.US,D,20060313,000000,23.6464,24.7633,23.6257,24.5255,7588740.2524164,0
+ADM.US,D,20060314,000000,24.6025,25.2754,24.3578,25.2566,7178765.5880546,0
+ADM.US,D,20060315,000000,25.3,25.516,24.6616,24.9665,7996943.1491451,0
+ADM.US,D,20060316,000000,25.0761,25.6345,24.9665,25.3907,5393897.2133934,0
+ADM.US,D,20060317,000000,25.5901,25.9481,25.516,25.8554,8231930.4198351,0
+ADM.US,D,20060320,000000,25.9581,26.0281,25.5594,25.664,5943937.8124708,0
+ADM.US,D,20060321,000000,25.8071,25.8703,25.365,25.6108,4825170.9528103,0
+ADM.US,D,20060322,000000,25.5387,25.8486,25.4292,25.8486,3658668.7403638,0
+ADM.US,D,20060323,000000,25.8486,25.8486,25.2142,25.4451,4939867.5671125,0
+ADM.US,D,20060324,000000,25.664,25.8249,25.1135,25.7725,3805827.8271933,0
+ADM.US,D,20060327,000000,25.5901,25.8486,25.4795,25.6848,2852082.6750682,0
+ADM.US,D,20060328,000000,25.7864,25.7864,25.1066,25.3188,3766819.544956,0
+ADM.US,D,20060329,000000,25.4451,25.4529,24.417,25.1796,7868326.8066381,0
+ADM.US,D,20060330,000000,25.2093,25.3,24.5857,24.854,4935912.5114468,0
+ADM.US,D,20060331,000000,24.782,24.854,24.049,24.6696,6931638.4655691,0
+ADM.US,D,20060403,000000,25.4795,26.1091,25.365,25.8169,9102614.3349975,0
+ADM.US,D,20060404,000000,25.9581,26.4691,25.8633,26.3694,6687647.4123376,0
+ADM.US,D,20060405,000000,26.5174,27.3186,26.4602,27.2682,9140390.0832294,0
+ADM.US,D,20060406,000000,27.3718,27.5681,26.8509,27.069,6117829.5077382,0
+ADM.US,D,20060407,000000,27.2406,27.3422,26.4129,26.4307,4461436.5855947,0
+ADM.US,D,20060410,000000,26.7759,26.996,26.4691,26.5431,3639296.8736594,0
+ADM.US,D,20060411,000000,26.7246,26.9743,26.6092,26.7976,5763501.3210906,0
+ADM.US,D,20060412,000000,27.0758,27.4981,26.8657,27.4142,8135235.2890339,0
+ADM.US,D,20060413,000000,27.4893,27.505,26.9082,27.0196,3602202.2626411,0
+ADM.US,D,20060417,000000,27.2752,27.357,26.4366,26.5707,4505073.965532,0
+ADM.US,D,20060418,000000,26.8509,27.2021,26.624,26.9683,6550580.7112749,0
+ADM.US,D,20060419,000000,27.0423,27.9372,27.0423,27.6421,6523164.9384296,0
+ADM.US,D,20060420,000000,27.8828,27.9065,27.0196,27.3501,4955007.6661583,0
+ADM.US,D,20060421,000000,27.6293,28.0063,27.5681,27.7615,5098213.7245162,0
+ADM.US,D,20060424,000000,28.0377,28.3761,27.8631,28.015,7103482.6948074,0
+ADM.US,D,20060425,000000,28.6011,28.6011,26.8223,26.8864,9411934.7585044,0
+ADM.US,D,20060426,000000,26.9456,27.5317,26.6901,27.0758,5830329.8013939,0
+ADM.US,D,20060427,000000,27.0837,27.0837,26.4602,26.5352,6895903.0881866,0
+ADM.US,D,20060428,000000,26.6161,26.8933,26.404,26.6457,4928277.0849146,0
+ADM.US,D,20060501,000000,27.0196,28.3436,27.0196,27.8631,10662861.495937,0
+ADM.US,D,20060502,000000,28.7738,30.8307,28.1355,30.7193,26300641.758366,0
+ADM.US,D,20060503,000000,30.7193,31.9763,29.9882,31.7612,23598442.71898,0
+ADM.US,D,20060504,000000,31.0154,31.2816,29.1102,29.3282,22127805.645505,0
+ADM.US,D,20060505,000000,29.8915,30.4065,29.6439,29.8432,11372199.006446,0
+ADM.US,D,20060508,000000,30.2083,31.8934,30.1215,31.6901,13347189.80584,0
+ADM.US,D,20060509,000000,32.2613,33.5469,31.9328,33.1551,23251751.98606,0
+ADM.US,D,20060510,000000,33.6928,33.6928,32.4823,32.9954,12765919.268241,0
+ADM.US,D,20060511,000000,33.3605,34.2533,32.7822,33.1798,16098082.047217,0
+ADM.US,D,20060512,000000,33.3605,33.7126,31.5501,32.3343,16209504.743066,0
+ADM.US,D,20060515,000000,31.2342,31.9673,30.2526,31.7029,14551332.958111,0
+ADM.US,D,20060516,000000,31.5501,32.656,30.891,32.358,11869182.868257,0
+ADM.US,D,20060517,000000,32.283,32.2909,30.7933,30.9344,9090067.0171902,0
+ADM.US,D,20060518,000000,30.4273,31.4188,29.0006,29.1833,14374171.398781,0
+ADM.US,D,20060519,000000,29.3282,29.5098,28.4572,29.4752,13063513.387546,0
+ADM.US,D,20060522,000000,29.4752,29.4752,28.5006,29.3282,11545820.071304,0
+ADM.US,D,20060523,000000,30.0612,30.5013,29.3075,29.3637,9678160.0764925,0
+ADM.US,D,20060524,000000,29.4318,30.0988,29.3282,29.5492,7989168.8598178,0
+ADM.US,D,20060525,000000,30.0612,30.6108,29.865,30.3394,6750654.6317851,0
+ADM.US,D,20060526,000000,30.7933,31.5925,30.5595,31.3153,6338225.035383,0
+ADM.US,D,20060530,000000,31.6013,31.6013,29.8432,29.9606,7097752.8307179,0
+ADM.US,D,20060531,000000,30.4273,30.7746,30.2083,30.4805,6779157.9942587,0
+ADM.US,D,20060601,000000,30.957,31.7789,30.5891,31.697,7120528.356296,0
+ADM.US,D,20060602,000000,32.0414,32.07,30.6917,31.0458,5740723.7683185,0
+ADM.US,D,20060605,000000,31.0154,31.2265,30.3267,30.4273,4870181.7567422,0
+ADM.US,D,20060606,000000,30.6108,30.8307,29.5098,30.6769,6079366.5407104,0
+ADM.US,D,20060607,000000,30.6769,31.1376,30.2447,30.4805,6206610.4728198,0
+ADM.US,D,20060608,000000,30.3898,30.3898,28.0911,29.3371,14914805.817289,0
+ADM.US,D,20060609,000000,30.2083,30.671,29.8915,30.2526,8986414.5562792,0
+ADM.US,D,20060612,000000,30.7933,30.9068,29.3282,29.5423,6601446.0517327,0
+ADM.US,D,20060613,000000,29.3282,29.3282,27.4566,28.015,14436496.467417,0
+ADM.US,D,20060614,000000,28.388,28.8882,27.9372,28.4295,7206996.2929234,0
+ADM.US,D,20060615,000000,28.5942,29.2533,28.1542,29.1379,7476632.3649646,0
+ADM.US,D,20060616,000000,29.1833,29.2533,28.4295,28.6553,5961118.2823662,0
+ADM.US,D,20060619,000000,28.6712,29.0628,27.7615,28.1355,5711402.4330303,0
+ADM.US,D,20060620,000000,28.1927,28.9622,28.1542,28.8813,4909456.615002,0
+ADM.US,D,20060621,000000,28.6712,29.1833,28.4137,28.5006,5833598.6518609,0
+ADM.US,D,20060622,000000,28.4335,28.7935,28.3436,28.4866,3972623.3295556,0
+ADM.US,D,20060623,000000,28.2271,28.905,28.1857,28.5203,4098645.8772271,0
+ADM.US,D,20060626,000000,28.5203,29.3371,28.2578,29.3016,5248237.236592,0
+ADM.US,D,20060627,000000,29.2533,29.6736,28.6967,28.8517,4340458.7104112,0
+ADM.US,D,20060628,000000,28.9938,29.5098,28.5083,29.4456,4305539.2786492,0
+ADM.US,D,20060629,000000,29.6943,30.3898,29.3016,30.0988,7875421.985946,0
+ADM.US,D,20060630,000000,30.4648,30.7607,30.2379,30.2674,5696532.9643952,0
+ADM.US,D,20060703,000000,30.5742,32.0414,30.4273,31.5501,4477250.7266748,0
+ADM.US,D,20060705,000000,30.7933,31.1041,30.2162,30.9502,5134084.9239025,0
+ADM.US,D,20060706,000000,31.5284,31.8371,30.8307,31.1376,4402103.6554316,0
+ADM.US,D,20060707,000000,32.6294,32.6294,31.4493,31.5795,5838103.0771243,0
+ADM.US,D,20060710,000000,32.0778,32.4676,31.3093,31.6092,5812595.9075126,0
+ADM.US,D,20060711,000000,31.7178,32.0778,30.9433,32.0058,5463316.4477412,0
+ADM.US,D,20060712,000000,32.1439,32.1509,31.184,31.331,3246785.4727683,0
+ADM.US,D,20060713,000000,31.331,31.331,30.5151,30.523,4179384.9633619,0
+ADM.US,D,20060714,000000,30.523,30.816,30.0021,30.7814,4079687.5581166,0
+ADM.US,D,20060717,000000,30.6276,30.7607,29.9952,30.0909,3341300.3563277,0
+ADM.US,D,20060718,000000,30.2309,30.5742,29.6943,30.1056,4362958.5375933,0
+ADM.US,D,20060719,000000,30.377,30.891,30.0988,30.6503,4738974.6601908,0
+ADM.US,D,20060720,000000,30.6848,30.8023,29.4595,29.4595,5469180.1066405,0
+ADM.US,D,20060721,000000,29.5265,29.565,28.7184,28.9296,5921977.2189161,0
+ADM.US,D,20060724,000000,28.9385,29.2691,28.683,29.2364,6524394.4316438,0
+ADM.US,D,20060725,000000,29.3075,30.7686,29.2197,30.6848,5605564.6568926,0
+ADM.US,D,20060726,000000,30.6572,31.0064,30.1629,30.9068,5576105.4724064,0
+ADM.US,D,20060727,000000,31.1701,31.7108,31.0952,31.1129,6795798.2169296,0
+ADM.US,D,20060728,000000,31.1633,32.1597,30.9926,31.9091,5371398.3998084,0
+ADM.US,D,20060731,000000,32.0473,32.2613,31.5588,32.2613,6879677.4267068,0
+ADM.US,D,20060801,000000,32.6294,33.0299,32.0127,32.1884,10637494.202717,0
+ADM.US,D,20060802,000000,32.2613,32.2762,30.963,31.4266,8775156.6059858,0
+ADM.US,D,20060803,000000,30.9926,31.0231,30.3898,30.7933,7006786.5504093,0
+ADM.US,D,20060804,000000,31.2719,31.2956,29.7544,29.9952,7356062.9693897,0
+ADM.US,D,20060807,000000,29.3588,30.4648,29.1299,30.377,7503090.2886034,0
+ADM.US,D,20060808,000000,30.5013,30.7873,30.2013,30.3711,3635483.72158,0
+ADM.US,D,20060809,000000,30.5535,30.9433,30.2674,30.6572,3754408.0491525,0
+ADM.US,D,20060810,000000,30.5072,30.5388,29.5354,29.7466,5761862.3346705,0
+ADM.US,D,20060811,000000,29.7811,30.1215,29.7811,29.9369,3508778.0095008,0
+ADM.US,D,20060814,000000,30.0612,30.2872,29.2691,29.4101,4794892.7819127,0
+ADM.US,D,20060815,000000,29.8432,30.1796,29.6272,30.0761,4606816.8096121,0
+ADM.US,D,20060816,000000,30.0612,30.1056,29.5098,29.6587,4820669.568338,0
+ADM.US,D,20060817,000000,29.6272,29.8797,29.1181,29.1299,4758479.3081079,0
+ADM.US,D,20060818,000000,29.1379,30.223,29.1033,30.2083,6256530.1272357,0
+ADM.US,D,20060821,000000,30.2083,30.81,30.1372,30.3898,4411920.3428025,0
+ADM.US,D,20060822,000000,30.5535,30.7124,30.2162,30.4273,3046437.8810562,0
+ADM.US,D,20060823,000000,30.3336,30.7873,30.2823,30.5308,2734656.4439267,0
+ADM.US,D,20060824,000000,30.7933,30.7933,30.2447,30.6049,2126651.2706954,0
+ADM.US,D,20060825,000000,30.5979,30.7746,30.2083,30.6049,3817277.419402,0
+ADM.US,D,20060828,000000,30.4431,30.957,30.3543,30.5674,3420123.7440495,0
+ADM.US,D,20060829,000000,30.5742,30.6108,30.0238,30.2309,4533711.1228154,0
+ADM.US,D,20060830,000000,30.4145,30.5742,30.2162,30.2162,2735878.8419616,0
+ADM.US,D,20060831,000000,30.2083,30.3987,30.0455,30.1856,3419041.2224065,0
+ADM.US,D,20060901,000000,30.3711,31.1189,30.3474,30.7873,3709946.6148185,0
+ADM.US,D,20060905,000000,30.6996,31.0518,30.6196,30.823,2616684.8975754,0
+ADM.US,D,20060906,000000,30.891,30.891,29.791,29.8915,5761862.3346705,0
+ADM.US,D,20060907,000000,29.8915,29.8915,29.1833,29.2769,5155224.5038516,0
+ADM.US,D,20060908,000000,29.4318,29.8127,28.8152,29.0273,5929749.4810493,0
+ADM.US,D,20060911,000000,28.5942,28.7501,27.876,28.1029,7835867.3749019,0
+ADM.US,D,20060912,000000,27.943,27.9726,26.7631,27.2535,12742597.413856,0
+ADM.US,D,20060913,000000,26.7631,28.0831,26.7168,27.7615,10569297.366405,0
+ADM.US,D,20060914,000000,28.0457,28.3958,27.6777,28.2735,6779430.6518636,0
+ADM.US,D,20060915,000000,28.3189,28.5006,27.8691,27.9579,7477725.022578,0
+ADM.US,D,20060918,000000,27.6777,28.3761,27.6421,28.2952,3729859.7423444,0
+ADM.US,D,20060919,000000,28.1857,28.3387,27.9509,28.2144,4374007.7589696,0
+ADM.US,D,20060920,000000,28.2271,28.4572,27.9726,28.3821,7556552.4646879,0
+ADM.US,D,20060921,000000,28.5153,28.9296,28.3387,28.7431,4762159.6789746,0
+ADM.US,D,20060922,000000,28.7184,28.8073,28.1176,28.2144,4911495.9722545,0
+ADM.US,D,20060925,000000,28.1463,28.1542,26.8302,27.584,8307903.5726691,0
+ADM.US,D,20060926,000000,27.4566,28.4769,27.2752,28.4048,4755611.8420705,0
+ADM.US,D,20060927,000000,28.3308,28.4137,27.6135,27.6777,5279467.1751139,0
+ADM.US,D,20060928,000000,27.5317,27.8178,27.3807,27.6135,4908908.2590012,0
+ADM.US,D,20060929,000000,27.7615,27.9726,27.6204,27.7724,3457498.1078521,0
+ADM.US,D,20061002,000000,27.7724,28.1403,27.2613,27.8987,3717993.5617505,0
+ADM.US,D,20061003,000000,27.7309,27.9065,27.1005,27.136,5400299.0923231,0
+ADM.US,D,20061004,000000,26.9456,27.1775,26.2254,27.1657,7418669.8180048,0
+ADM.US,D,20061005,000000,27.284,27.8631,27.2535,27.4212,5863607.2059447,0
+ADM.US,D,20061006,000000,27.3116,27.3116,27.0571,27.1291,6448426.346795,0
+ADM.US,D,20061009,000000,27.1952,28.2952,27.1657,28.2271,5703896.7469196,0
+ADM.US,D,20061010,000000,28.1355,28.3032,27.2021,27.2179,6966012.5821214,0
+ADM.US,D,20061011,000000,27.063,27.6135,26.7917,26.8805,6976233.6947129,0
+ADM.US,D,20061012,000000,27.136,27.3038,26.7976,26.9229,5905340.0370364,0
+ADM.US,D,20061013,000000,27.069,27.284,26.5767,27.0758,6486750.4510277,0
+ADM.US,D,20061016,000000,26.9614,27.943,26.9614,27.9065,5654114.9417019,0
+ADM.US,D,20061017,000000,27.7251,27.8326,27.2021,27.3275,3724816.0834536,0
+ADM.US,D,20061018,000000,27.584,27.7398,27.2179,27.284,3416309.578373,0
+ADM.US,D,20061019,000000,27.1607,27.8987,27.1607,27.7862,5410669.2036801,0
+ADM.US,D,20061020,000000,27.9372,27.9796,27.4142,27.4981,3146678.5743171,0
+ADM.US,D,20061023,000000,27.4893,27.5317,27.2337,27.2752,2996381.3910396,0
+ADM.US,D,20061024,000000,27.3116,27.9065,27.2021,27.8414,6664597.2019606,0
+ADM.US,D,20061025,000000,27.9372,28.7431,27.7862,28.4492,7502002.6989753,0
+ADM.US,D,20061026,000000,28.677,29.3282,28.5448,29.2316,7535958.1999484,0
+ADM.US,D,20061027,000000,29.1833,29.2691,28.7027,28.8704,4413964.7680402,0
+ADM.US,D,20061030,000000,28.5607,28.6416,28.1355,28.2578,4233939.7970599,0
+ADM.US,D,20061031,000000,28.7807,28.9622,27.5681,28.2271,8514661.1520873,0
+ADM.US,D,20061101,000000,28.1355,28.3032,26.8302,26.843,8179014.5725574,0
+ADM.US,D,20061102,000000,26.7631,26.7631,25.8486,26.1475,9535641.2369304,0
+ADM.US,D,20061103,000000,26.0873,26.1849,25.002,25.0998,11980618.740868,0
+ADM.US,D,20061106,000000,25.0998,25.3,24.854,25.0898,8944682.7387847,0
+ADM.US,D,20061107,000000,25.1195,25.3,24.4674,24.5857,9901150.4125699,0
+ADM.US,D,20061108,000000,24.8264,26.3132,24.7978,26.1968,16794188.061913,0
+ADM.US,D,20061109,000000,26.5767,26.7404,25.9354,26.2185,12676174.372371,0
+ADM.US,D,20061110,000000,26.1149,26.3073,25.736,25.9995,5563966.6342079,0
+ADM.US,D,20061113,000000,25.8486,25.9857,25.4371,25.7064,5582923.9397213,0
+ADM.US,D,20061114,000000,25.736,26.4691,25.736,26.3763,6867538.5885081,0
+ADM.US,D,20061115,000000,26.2817,26.4602,25.9167,26.1385,7168131.9414663,0
+ADM.US,D,20061116,000000,26.3202,26.398,25.9254,25.9718,3919980.1398827,0
+ADM.US,D,20061117,000000,25.7203,25.9017,25.1195,25.1935,9415487.4161435,0
+ADM.US,D,20061120,000000,25.0898,25.3,24.564,24.564,10659863.275882,0
+ADM.US,D,20061121,000000,24.7248,24.854,24.564,24.7199,10737735.909576,0
+ADM.US,D,20061122,000000,24.8126,25.0543,24.6222,24.9833,10067268.832107,0
+ADM.US,D,20061124,000000,24.8925,24.9301,24.5324,24.5857,4011358.9541881,0
+ADM.US,D,20061127,000000,24.564,24.6429,24.0855,24.1891,14211193.102886,0
+ADM.US,D,20061128,000000,24.0628,24.2197,23.5853,23.976,12294980.796072,0
+ADM.US,D,20061129,000000,24.1378,25.3987,24.0628,25.2754,18317335.54385,0
+ADM.US,D,20061130,000000,25.4056,25.7725,25.0237,25.736,13489985.357395,0
+ADM.US,D,20061201,000000,25.8318,25.8318,25.3503,25.5387,10362268.14298,0
+ADM.US,D,20061204,000000,25.4292,25.7992,25.3503,25.5526,7934885.6701279,0
+ADM.US,D,20061205,000000,25.5526,25.5901,25.3,25.3503,7619975.2589235,0
+ADM.US,D,20061206,000000,25.4292,25.4795,24.9665,25.149,7215044.2534526,0
+ADM.US,D,20061207,000000,25.2842,25.4224,24.6775,24.7554,7499954.2193494,0
+ADM.US,D,20061208,000000,24.6292,25.0998,24.6292,24.9833,7422217.4076587,0
+ADM.US,D,20061211,000000,25.0701,25.0701,24.4239,24.703,10942997.419758,0
+ADM.US,D,20061212,000000,24.5857,24.8718,24.27,24.5393,9393115.302189,0
+ADM.US,D,20061213,000000,24.3934,24.5778,23.8665,24.0214,10705689.011837,0
+ADM.US,D,20061214,000000,23.7481,24.1526,23.6889,23.9188,8636723.5761079,0
+ADM.US,D,20061215,000000,24.1082,24.3203,23.4679,23.9898,10416687.154674,0
+ADM.US,D,20061218,000000,23.9968,24.343,23.4265,23.5074,10626718.652544,0
+ADM.US,D,20061219,000000,23.459,24.122,23.3308,24.0392,9555139.8032653,0
+ADM.US,D,20061220,000000,24.0056,24.0392,23.2282,23.4206,15101785.077588,0
+ADM.US,D,20061221,000000,23.2075,23.5942,22.9578,23.1039,9008509.9582408,0
+ADM.US,D,20061222,000000,22.9795,23.1986,22.8759,23.084,5873013.3865129,0
+ADM.US,D,20061226,000000,23.5359,23.7412,22.8829,23.4206,5158768.0391174,0
+ADM.US,D,20061227,000000,23.4206,23.7195,23.2133,23.609,5982667.3555211,0
+ADM.US,D,20061228,000000,23.4028,23.8575,23.316,23.6623,5979259.6422594,0
+ADM.US,D,20061229,000000,23.3594,23.8724,23.3594,23.4353,5048433.9464926,0
+ADM.US,D,20070103,000000,23.6701,24.0214,23.3308,23.5074,10058538.720767,0
+ADM.US,D,20070104,000000,23.096,23.529,23.0209,23.3732,5916112.5464197,0
+ADM.US,D,20070105,000000,23.1197,23.3662,22.9944,23.3387,7871605.7930754,0
+ADM.US,D,20070108,000000,23.3308,23.5005,22.9657,23.4541,6659683.2834914,0
+ADM.US,D,20070109,000000,23.4206,23.4265,22.8425,22.8829,6708237.6226889,0
+ADM.US,D,20070110,000000,23.0753,23.0753,22.4438,22.6875,10199018.203077,0
+ADM.US,D,20070111,000000,22.1439,23.459,22.1439,23.2282,9239822.9396463,0
+ADM.US,D,20070112,000000,23.2282,23.7885,22.6875,22.7003,10256022.900831,0
+ADM.US,D,20070116,000000,22.7003,22.9578,22.3352,22.7457,9552414.240814,0
+ADM.US,D,20070117,000000,22.7861,23.0102,22.5159,22.8632,7265642.0042908,0
+ADM.US,D,20070118,000000,22.9795,22.9795,22.4231,22.5099,7728806.187132,0
+ADM.US,D,20070119,000000,22.6184,23.09,22.435,23.0368,6980051.9147776,0
+ADM.US,D,20070122,000000,23.2854,23.7944,23.2133,23.3308,12185054.169459,0
+ADM.US,D,20070123,000000,23.5942,24.195,23.5074,23.9247,17691194.078712,0
+ADM.US,D,20070124,000000,24.0135,24.122,23.084,23.529,17722423.003636,0
+ADM.US,D,20070125,000000,23.602,23.6761,23.2133,23.3308,8938002.1206678,0
+ADM.US,D,20070126,000000,23.3308,23.4491,22.9885,23.1197,7107163.0656742,0
+ADM.US,D,20070129,000000,23.1265,23.1768,22.8178,22.9184,9671067.9379758,0
+ADM.US,D,20070130,000000,23.0209,23.2784,23.0012,23.084,8636449.904906,0
+ADM.US,D,20070131,000000,23.096,23.6317,23.096,23.459,7168131.9414663,0
+ADM.US,D,20070201,000000,25.1579,26.0814,25.1579,26.0064,28176481.48132,0
+ADM.US,D,20070202,000000,26.404,26.5845,25.5526,25.8633,12938179.072267,0
+ADM.US,D,20070205,000000,25.9167,26.0666,25.3,25.4224,14330391.10166,0
+ADM.US,D,20070206,000000,25.5082,25.7677,24.9448,24.9596,11704567.613135,0
+ADM.US,D,20070207,000000,25.149,25.2842,24.9665,25.1342,9439757.9973614,0
+ADM.US,D,20070208,000000,25.4056,25.4451,24.7633,24.8343,9798177.0616785,0
+ADM.US,D,20070209,000000,24.9301,25.0237,24.1891,24.4585,11545820.071304,0
+ADM.US,D,20070212,000000,24.564,24.8195,24.4762,24.6292,6381347.5080218,0
+ADM.US,D,20070213,000000,24.854,25.7123,24.8343,25.6265,14673211.921067,0
+ADM.US,D,20070214,000000,25.8762,25.882,25.2842,25.6265,11908219.531212,0
+ADM.US,D,20070215,000000,25.7725,26.2945,25.7725,26.2126,18016472.574078,0
+ADM.US,D,20070216,000000,26.6161,26.7976,25.9354,26.3073,71485988.114721,0
+ADM.US,D,20070220,000000,26.398,26.5095,26.0666,26.2126,12147004.750025,0
+ADM.US,D,20070221,000000,26.037,26.2471,25.9107,25.9581,9174350.6521878,0
+ADM.US,D,20070222,000000,26.0814,26.1011,25.6699,25.8318,9151305.509796,0
+ADM.US,D,20070223,000000,25.9354,26.1612,25.736,25.8071,6849803.6810297,0
+ADM.US,D,20070226,000000,25.8169,26.0212,25.5387,25.7587,9239565.4859971,0
+ADM.US,D,20070227,000000,25.0998,25.6936,24.4446,24.8343,14095675.474978,0
+ADM.US,D,20070228,000000,24.9528,25.4134,24.782,25.1866,12412407.027213,0
+ADM.US,D,20070301,000000,24.7307,25.4924,24.5472,25.2418,12057022.672447,0
+ADM.US,D,20070302,000000,25.0632,25.4056,24.7465,24.7465,7038702.6941301,0
+ADM.US,D,20070305,000000,24.3055,24.7465,24.122,24.1526,7788545.5697098,0
+ADM.US,D,20070306,000000,24.4762,24.564,24.0707,24.1674,12399725.914597,0
+ADM.US,D,20070307,000000,24.3055,25.0839,24.2414,24.9301,10993866.814604,0
+ADM.US,D,20070308,000000,25.0761,25.5743,25.0761,25.523,11074260.264146,0
+ADM.US,D,20070309,000000,25.5901,25.742,24.9211,25.0761,6810716.3382229,0
+ADM.US,D,20070312,000000,25.0761,25.2418,24.9301,25.0898,4806484.2777076,0
+ADM.US,D,20070313,000000,24.9665,25.1402,24.5019,24.5472,6659001.1326808,0
+ADM.US,D,20070314,000000,24.4239,24.7248,24.2818,24.6616,6954809.2939943,0
+ADM.US,D,20070315,000000,24.564,24.7633,24.5098,24.712,5307837.7563747,0
+ADM.US,D,20070316,000000,24.6953,25.1066,24.5709,24.5709,6202386.8139376,0
+ADM.US,D,20070319,000000,24.7465,25.2497,24.6775,25.0998,8611764.7624971,0
+ADM.US,D,20070320,000000,25.0632,26.3202,24.9754,25.8318,21652526.950794,0
+ADM.US,D,20070321,000000,25.9167,26.476,25.7992,26.3073,10638108.442527,0
+ADM.US,D,20070322,000000,26.1149,26.4918,26.1149,26.1712,10734942.436124,0
+ADM.US,D,20070323,000000,26.1712,26.2126,25.7942,26.1228,8069882.6060266,0
+ADM.US,D,20070326,000000,26.1849,26.398,25.9167,26.3202,7583154.319107,0
+ADM.US,D,20070327,000000,26.3606,26.5174,25.9017,26.3439,11016029.113969,0
+ADM.US,D,20070328,000000,26.5303,27.4379,26.5174,27.0117,17049230.363715,0
+ADM.US,D,20070329,000000,27.3876,27.7478,26.7917,26.9536,16728758.34553,0
+ADM.US,D,20070330,000000,27.5317,27.7478,26.8509,26.9082,15057509.131514,0
+ADM.US,D,20070402,000000,26.8864,27.1074,26.7828,27.063,7819062.9495099,0
+ADM.US,D,20070403,000000,27.0837,27.4981,26.8371,27.2869,9321782.3966221,0
+ADM.US,D,20070404,000000,27.2752,27.2752,26.9743,26.996,7553144.7514261,0
+ADM.US,D,20070405,000000,26.996,27.2869,26.9229,27.1449,6473402.3915556,0
+ADM.US,D,20070409,000000,27.136,27.9302,27.1291,27.6697,11207905.061588,0
+ADM.US,D,20070410,000000,27.6934,28.1403,27.5918,27.876,9499471.026416,0
+ADM.US,D,20070411,000000,28.1403,28.2815,27.3718,27.429,10220112.171159,0
+ADM.US,D,20070412,000000,27.2939,27.512,27.1952,27.505,6314356.8521915,0
+ADM.US,D,20070413,000000,27.584,27.9913,27.5267,27.8691,8693886.3949999,0
+ADM.US,D,20070416,000000,28.1176,28.1542,27.7478,27.8987,6901639.0338585,0
+ADM.US,D,20070417,000000,27.9065,28.0003,27.6777,27.7675,5267833.1082432,0
+ADM.US,D,20070418,000000,27.5681,27.7014,27.2111,27.4893,6127937.0974607,0
+ADM.US,D,20070419,000000,27.4212,27.5317,27.1291,27.357,4594879.6772251,0
+ADM.US,D,20070420,000000,27.6777,28.2657,27.1202,28.2657,11571445.831768,0
+ADM.US,D,20070423,000000,28.3506,28.7027,28.0377,28.5647,9524175.4271689,0
+ADM.US,D,20070424,000000,28.7097,28.9622,28.5647,28.8221,9148486.6964167,0
+ADM.US,D,20070425,000000,29.0006,29.0717,28.6326,28.9789,8955498.8328409,0
+ADM.US,D,20070426,000000,28.7995,28.9296,28.4335,28.6179,5727899.7385181,0
+ADM.US,D,20070427,000000,28.5203,28.7344,28.3032,28.6011,5167505.2456364,0
+ADM.US,D,20070430,000000,28.5942,28.7935,28.3761,28.3761,7901792.7402391,0
+ADM.US,D,20070501,000000,27.1134,27.2021,26.0281,26.8371,21758261.340032,0
+ADM.US,D,20070502,000000,26.7542,27.2179,26.6999,26.8509,8752039.4982039,0
+ADM.US,D,20070503,000000,27.069,27.3116,26.3823,26.5017,8302389.6047499,0
+ADM.US,D,20070504,000000,26.8371,26.8509,26.4237,26.4366,9071219.1801574,0
+ADM.US,D,20070507,000000,26.5934,26.843,26.5017,26.55,4838287.9121564,0
+ADM.US,D,20070508,000000,26.5431,26.6161,25.9017,25.9354,9524379.1601747,0
+ADM.US,D,20070509,000000,25.9432,26.2185,25.6177,26.2046,7837781.0461209,0
+ADM.US,D,20070510,000000,26.1849,26.8065,25.9017,26.0281,15579814.674677,0
+ADM.US,D,20070511,000000,26.2412,26.555,26.1475,26.3004,5953656.1809284,0
+ADM.US,D,20070514,000000,26.3526,27.0927,26.1298,26.2046,11937963.536467,0
+ADM.US,D,20070515,000000,26.3132,26.6999,26.2126,26.4691,8157328.6638015,0
+ADM.US,D,20070516,000000,26.6595,26.9397,26.5767,26.9003,8247654.3507783,0
+ADM.US,D,20070517,000000,26.8065,27.0927,26.7059,26.8657,5251686.5073327,0
+ADM.US,D,20070518,000000,26.9743,27.0927,26.8371,27.0571,4946141.7328146,0
+ADM.US,D,20070521,000000,27.2111,27.3955,26.9309,26.9821,8268967.2558219,0
+ADM.US,D,20070522,000000,27.0571,27.2535,26.6004,26.7463,11493717.128854,0
+ADM.US,D,20070523,000000,26.9309,26.9683,26.3349,26.3526,12189694.416726,0
+ADM.US,D,20070524,000000,26.3526,26.4918,25.6108,25.7123,23929401.412183,0
+ADM.US,D,20070525,000000,25.7805,26.1011,25.7203,25.894,9760290.8313688,0
+ADM.US,D,20070529,000000,25.9718,26.1612,25.6265,25.8169,6393714.4055554,0
+ADM.US,D,20070530,000000,25.5811,26.1919,25.5594,26.1091,7799785.3473305,0
+ADM.US,D,20070531,000000,26.398,26.4187,25.6848,25.6936,10615055.191358,0
+ADM.US,D,20070601,000000,25.6986,25.7992,25.2142,25.3573,11272868.523331,0
+ADM.US,D,20070604,000000,25.2013,25.3079,24.854,25.2842,10643613.288072,0
+ADM.US,D,20070605,000000,25.0898,25.4056,25.0079,25.2901,8605907.18518,0
+ADM.US,D,20070606,000000,25.2901,25.2901,24.9448,25.002,7697115.0619552,0
+ADM.US,D,20070607,000000,24.7554,24.9596,24.5324,24.712,12679720.948427,0
+ADM.US,D,20070608,000000,24.2019,25.3573,24.2019,25.3276,9255797.2290593,0
+ADM.US,D,20070611,000000,25.3079,25.3907,25.0839,25.2093,6652634.7296475,0
+ADM.US,D,20070612,000000,25.516,25.6108,25.0464,25.1342,5963555.9832569,0
+ADM.US,D,20070613,000000,25.1402,25.365,25.0839,25.3346,5793913.2867981,0
+ADM.US,D,20070614,000000,25.3463,25.596,25.2093,25.2754,7102116.3659922,0
+ADM.US,D,20070615,000000,25.4865,25.5387,25.2349,25.3463,7540461.6116148,0
+ADM.US,D,20070618,000000,25.516,25.5901,25.3907,25.4795,8530955.7381662,0
+ADM.US,D,20070619,000000,25.5664,25.6038,24.9872,25.0237,8611668.4707779,0
+ADM.US,D,20070620,000000,25.1579,25.3346,24.5176,24.5472,9461578.7145241,0
+ADM.US,D,20070621,000000,24.6222,24.8037,24.4831,24.8037,9934839.3375205,0
+ADM.US,D,20070622,000000,25.0543,25.3907,24.5393,24.5472,15092708.31606,0
+ADM.US,D,20070625,000000,24.5857,24.8718,24.1378,24.2276,11992636.961019,0
+ADM.US,D,20070626,000000,24.2354,24.4909,24.0135,24.0214,8165649.2819355,0
+ADM.US,D,20070627,000000,24.0214,24.0214,23.5005,23.6623,15840198.632901,0
+ADM.US,D,20070628,000000,23.7797,23.829,23.5853,23.7195,11982479.705041,0
+ADM.US,D,20070629,000000,23.8575,24.5098,23.8575,24.2621,10792143.771702,0
+ADM.US,D,20070702,000000,24.8126,25.3,24.7978,25.0839,11150074.282245,0
+ADM.US,D,20070703,000000,25.3414,25.3463,24.8481,25.1195,4572877.5261915,0
+ADM.US,D,20070705,000000,25.1866,25.4568,24.8718,25.0898,10535709.801159,0
+ADM.US,D,20070706,000000,25.0543,25.8318,24.9665,25.7677,11853320.074518,0
+ADM.US,D,20070709,000000,25.964,26.7404,25.9581,26.5095,17300584.185874,0
+ADM.US,D,20070710,000000,26.5767,26.6378,26.2412,26.2412,10376918.674654,0
+ADM.US,D,20070711,000000,26.1612,26.6812,26.0459,26.3439,7431760.4238279,0
+ADM.US,D,20070712,000000,26.328,26.6901,26.1298,26.6525,7945121.9866749,0
+ADM.US,D,20070713,000000,26.5431,26.9082,26.3439,26.8371,5610748.1921754,0
+ADM.US,D,20070716,000000,26.8726,26.9743,26.624,26.7463,5424692.3187835,0
+ADM.US,D,20070717,000000,26.8805,26.9003,26.3606,26.4366,7953435.5096296,0
+ADM.US,D,20070718,000000,26.2353,26.5767,26.2126,26.404,5246572.9102457,0
+ADM.US,D,20070719,000000,26.5431,26.7631,26.4237,26.7059,4654080.8397725,0
+ADM.US,D,20070720,000000,26.6161,26.6742,26.1712,26.4366,5532594.7920998,0
+ADM.US,D,20070723,000000,26.6901,27.1449,26.5095,26.9309,7461097.9766686,0
+ADM.US,D,20070724,000000,26.7631,27.0571,26.3439,26.5017,8783378.9052065,0
+ADM.US,D,20070725,000000,26.4839,26.7059,25.8554,26.3892,7439384.7007925,0
+ADM.US,D,20070726,000000,26.1554,26.3073,24.9754,25.4451,13506391.439148,0
+ADM.US,D,20070727,000000,25.3,25.6265,24.9665,24.9665,7765494.3457358,0
+ADM.US,D,20070730,000000,25.9481,26.0281,24.6775,25.0543,11602143.631842,0
+ADM.US,D,20070731,000000,25.0632,25.3,24.6222,24.636,7310110.533804,0
+ADM.US,D,20070801,000000,24.8847,25.1402,24.3934,24.9448,8236299.0230946,0
+ADM.US,D,20070802,000000,24.9301,25.3414,24.7978,25.2013,7167308.9006666,0
+ADM.US,D,20070803,000000,24.9754,25.3414,24.4909,24.5324,6068587.9497448,0
+ADM.US,D,20070806,000000,24.6084,25.3128,24.6084,25.3128,8945226.0268003,0
+ADM.US,D,20070807,000000,25.1935,25.5526,25.0316,25.4224,7258006.5777586,0
+ADM.US,D,20070808,000000,25.4795,25.8486,25.4134,25.7992,8240388.887167,0
+ADM.US,D,20070809,000000,25.5457,26.1712,25.3128,25.7942,9603559.334056,0
+ADM.US,D,20070810,000000,25.664,26.3526,24.6696,25.2418,10302669.65039,0
+ADM.US,D,20070813,000000,25.3,25.374,24.7465,24.8403,7214361.089045,0
+ADM.US,D,20070814,000000,24.854,24.9211,24.1299,24.3055,7283783.3641838,0
+ADM.US,D,20070815,000000,24.1674,24.7761,24.0786,24.1378,8173304.9804086,0
+ADM.US,D,20070816,000000,23.9188,23.9829,22.9341,23.6464,12851705.054058,0
+ADM.US,D,20070817,000000,24.0855,24.195,23.4935,23.9385,7554263.7625626,0
+ADM.US,D,20070820,000000,23.8991,24.1595,23.5774,23.7944,5451792.8629483,0
+ADM.US,D,20070821,000000,23.5853,24.1142,23.5074,23.7195,5960846.6383584,0
+ADM.US,D,20070822,000000,23.8812,23.9829,23.4679,23.8083,8040857.2410753,0
+ADM.US,D,20070823,000000,23.976,24.2621,23.7057,24.0915,7084253.7452863,0
+ADM.US,D,20070824,000000,23.9523,24.3509,23.8991,24.2562,4859402.1521794,0
+ADM.US,D,20070827,000000,24.0707,24.2897,23.9306,23.9968,5295311.7241053,0
+ADM.US,D,20070828,000000,23.8141,24.0292,23.5074,23.529,5719451.4071565,0
+ADM.US,D,20070829,000000,23.6464,24.1378,23.6179,24.1299,5486770.0697417,0
+ADM.US,D,20070830,000000,23.9247,24.712,23.8665,24.6292,7702080.6738736,0
+ADM.US,D,20070831,000000,24.782,24.9301,24.4909,24.712,4939187.4434959,0
+ADM.US,D,20070904,000000,24.8343,24.8925,24.6499,24.782,5593561.6406978,0
+ADM.US,D,20070905,000000,24.9211,24.9211,24.0786,24.2276,8584492.9204319,0
+ADM.US,D,20070906,000000,24.195,24.5255,24.049,24.3055,4773206.8731568,0
+ADM.US,D,20070907,000000,24.195,24.195,23.7136,23.9829,6829347.2654882,0
+ADM.US,D,20070910,000000,24.049,24.195,23.7195,23.8575,6144558.0617878,0
+ADM.US,D,20070911,000000,23.8665,24.0392,23.5725,23.976,9993344.1588988,0
+ADM.US,D,20070912,000000,23.8358,24.1013,23.7481,23.9247,7937129.7739832,0
+ADM.US,D,20070913,000000,23.9681,24.3272,23.829,24.0707,10260252.641295,0
+ADM.US,D,20070914,000000,23.8902,23.9829,23.529,23.7264,7958999.1438039,0
+ADM.US,D,20070917,000000,23.683,23.829,23.5005,23.6317,5167900.5484836,0
+ADM.US,D,20070918,000000,23.6544,23.8221,23.5005,23.7944,9045060.2676466,0
+ADM.US,D,20070919,000000,23.9049,24.5098,23.9049,24.2354,8928178.3381177,0
+ADM.US,D,20070920,000000,24.2414,24.27,23.7717,23.9523,6072681.8682054,0
+ADM.US,D,20070921,000000,24.1595,24.3341,23.9523,24.2818,7707666.6071829,0
+ADM.US,D,20070924,000000,24.2818,24.3055,23.8991,23.976,7040749.1465618,0
+ADM.US,D,20070925,000000,23.7885,24.1723,23.6396,24.049,5951029.9509875,0
+ADM.US,D,20070926,000000,24.1891,24.5324,24.0559,24.4585,6505569.9073432,0
+ADM.US,D,20070927,000000,24.564,24.8264,24.343,24.6696,6127643.1543179,0
+ADM.US,D,20070928,000000,24.6696,24.712,24.122,24.2562,9337203.2620491,0
+ADM.US,D,20071001,000000,24.2562,24.6025,24.0292,24.3203,8148054.2508491,0
+ADM.US,D,20071002,000000,24.3864,24.6499,24.0915,24.3736,7020475.1784882,0
+ADM.US,D,20071003,000000,24.2354,24.3055,23.829,23.976,7818553.1101967,0
+ADM.US,D,20071004,000000,23.9119,24.2414,23.7797,24.0707,6268943.6502331,0
+ADM.US,D,20071005,000000,24.3055,24.4446,23.8665,24.2769,6557122.4665968,0
+ADM.US,D,20071008,000000,24.3934,24.4239,23.9247,24.1013,3460224.6839004,0
+ADM.US,D,20071009,000000,24.195,24.636,24.1299,24.5857,6066136.0584954,0
+ADM.US,D,20071010,000000,24.5936,24.9301,24.5176,24.8787,7615337.0388503,0
+ADM.US,D,20071011,000000,25.1135,26.037,24.9369,25.5901,14327788.184451,0
+ADM.US,D,20071012,000000,25.8633,26.0951,25.596,26.0143,9338542.2237442,0
+ADM.US,D,20071015,000000,25.9788,26.0064,25.2655,25.596,6577173.4433207,0
+ADM.US,D,20071016,000000,25.596,25.7273,25.4371,25.5526,6281219.3240328,0
+ADM.US,D,20071017,000000,25.7273,25.9718,25.5457,25.9167,7456040.1274191,0
+ADM.US,D,20071018,000000,25.9857,26.2254,25.882,26.0281,4980241.164568,0
+ADM.US,D,20071019,000000,25.9167,26.1791,25.4726,25.5901,15551316.380188,0
+ADM.US,D,20071022,000000,25.3276,25.664,25.2842,25.6345,4948048.3088544,0
+ADM.US,D,20071023,000000,25.6345,25.7273,25.4056,25.6699,4704060.2964139,0
+ADM.US,D,20071024,000000,25.5012,25.7587,24.703,25.1669,10015443.615248,0
+ADM.US,D,20071025,000000,25.3079,25.5387,25.1579,25.4529,10264886.80698,0
+ADM.US,D,20071026,000000,25.7508,25.8486,25.3987,25.7064,4883270.3353709,0
+ADM.US,D,20071029,000000,25.736,26.3132,25.7273,26.1475,6855532.5315223,0
+ADM.US,D,20071030,000000,26.1791,26.2126,25.8762,25.9432,7571964.2077415,0
+ADM.US,D,20071031,000000,25.964,26.3132,25.9432,26.2353,7033244.4740483,0
+ADM.US,D,20071101,000000,26.0281,26.2471,25.596,25.664,10700775.093368,0
+ADM.US,D,20071102,000000,25.664,25.7677,25.0761,25.5457,8643681.9198148,0
+ADM.US,D,20071105,000000,25.4056,25.6108,25.0839,25.3128,8176338.6763613,0
+ADM.US,D,20071106,000000,26.77,27.6204,26.6525,27.0492,21521833.747943,0
+ADM.US,D,20071107,000000,26.7631,27.1291,26.5934,26.7404,11523108.402338,0
+ADM.US,D,20071108,000000,26.7759,27.9302,26.7759,27.3186,14896898.598313,0
+ADM.US,D,20071109,000000,27.0571,27.4142,26.9614,27.0758,9005700.2672349,0
+ADM.US,D,20071112,000000,26.9743,27.3807,26.398,26.4691,6662904.4948971,0
+ADM.US,D,20071113,000000,26.7463,27.4487,26.404,27.3995,8304665.1301137,0
+ADM.US,D,20071114,000000,27.5681,28.2578,27.4715,27.6777,9938006.8282829,0
+ADM.US,D,20071115,000000,27.5681,27.5771,27.0038,27.1518,5730105.3256857,0
+ADM.US,D,20071116,000000,27.3275,27.8631,27.2475,27.7792,9693694.4647884,0
+ADM.US,D,20071119,000000,26.7631,27.4636,26.5707,26.6812,12171758.817032,0
+ADM.US,D,20071120,000000,26.6742,26.9743,25.8703,26.6999,8647425.1336982,0
+ADM.US,D,20071121,000000,26.4237,26.6812,25.7064,25.7587,7818576.4229287,0
+ADM.US,D,20071123,000000,25.8762,26.0951,25.4865,26.0951,3186462.2582932,0
+ADM.US,D,20071126,000000,26.1475,26.7631,25.9581,25.9788,5207832.217628,0
+ADM.US,D,20071127,000000,26.0607,27.0837,25.9017,26.1791,5790235.9567225,0
+ADM.US,D,20071128,000000,26.3202,26.5628,25.9432,26.3763,6224975.8376597,0
+ADM.US,D,20071129,000000,26.3439,26.8933,26.2471,26.5174,4881085.0201442,0
+ADM.US,D,20071130,000000,26.7759,27.1074,26.4307,26.6525,6638355.174492,0
+ADM.US,D,20071203,000000,26.8371,26.9082,26.3349,26.4691,4700898.8872338,0
+ADM.US,D,20071204,000000,26.3202,27.3422,26.2471,27.1518,7145988.9004436,0
+ADM.US,D,20071205,000000,27.2939,27.2939,26.6525,27.0038,6291391.7839661,0
+ADM.US,D,20071206,000000,26.996,27.9509,26.9536,27.7724,8465256.4049698,0
+ADM.US,D,20071207,000000,27.7675,28.5942,27.6421,28.2657,7305677.0603337,0
+ADM.US,D,20071210,000000,28.3761,28.5942,28.1108,28.312,4791608.7274903,0
+ADM.US,D,20071211,000000,28.2952,28.5448,27.2111,27.3275,6787140.07098,0
+ADM.US,D,20071212,000000,27.8828,28.5804,27.8828,28.3958,7737503.8633665,0
+ADM.US,D,20071213,000000,28.2657,28.6495,27.7309,28.0772,5220648.1386521,0
+ADM.US,D,20071214,000000,28.0309,29.4456,27.8326,28.6495,10536301.741833,0
+ADM.US,D,20071217,000000,28.5804,29.7683,28.5083,29.1437,10432864.163495,0
+ADM.US,D,20071218,000000,29.3016,29.8708,28.7995,29.4595,9002089.8345643,0
+ADM.US,D,20071219,000000,29.4752,30.5742,29.2533,30.3394,11543029.638641,0
+ADM.US,D,20071220,000000,30.5013,31.8026,30.4352,31.7405,17161743.689984,0
+ADM.US,D,20071221,000000,31.9673,32.5208,31.4493,32.4606,15329312.274035,0
+ADM.US,D,20071224,000000,32.4676,33.2154,32.1952,32.9865,4525392.5318755,0
+ADM.US,D,20071226,000000,32.9865,33.7205,32.9579,33.5469,7145678.7397482,0
+ADM.US,D,20071227,000000,33.023,33.9484,33.0092,33.758,9212037.2038799,0
+ADM.US,D,20071228,000000,33.684,34.6735,33.684,34.5245,8207908.1698928,0
+ADM.US,D,20071231,000000,34.4841,34.7041,33.5222,34.0412,8593371.0169402,0
+ADM.US,D,20080102,000000,34.0066,34.0953,32.9155,33.1878,16279931.492876,0
+ADM.US,D,20080103,000000,33.3032,33.9484,33.0703,33.5301,8067833.1128036,0
+ADM.US,D,20080104,000000,33.2154,34.3065,33.1058,33.617,9454437.9233494,0
+ADM.US,D,20080107,000000,33.758,33.8528,33.1394,33.6247,11097747.334849,0
+ADM.US,D,20080108,000000,33.8388,33.9109,32.9223,33.0092,11769097.255343,0
+ADM.US,D,20080109,000000,32.8029,33.1878,32.0531,33.1315,13944593.767588,0
+ADM.US,D,20080110,000000,32.95,33.0299,32.4883,32.6855,12875602.631564,0
+ADM.US,D,20080111,000000,32.4517,32.9293,31.852,32,12145170.139375,0
+ADM.US,D,20080114,000000,32.2692,33.7057,32.0058,33.098,10691386.14395,0
+ADM.US,D,20080115,000000,32.6629,33.1315,32.656,32.9954,13966842.222703,0
+ADM.US,D,20080116,000000,32.6294,32.9579,30.9344,31.0655,15271164.238817,0
+ADM.US,D,20080117,000000,30.7746,31.0518,30.0849,30.1796,17104954.888403,0
+ADM.US,D,20080118,000000,30.3267,30.7933,29.1181,29.9882,12519892.912145,0
+ADM.US,D,20080122,000000,27.943,29.7683,27.943,29.4683,11927370.43376,0
+ADM.US,D,20080123,000000,28.2341,30.0533,28.2271,29.9547,10927275.516008,0
+ADM.US,D,20080124,000000,30.0849,31.1701,29.9547,30.9926,9205825.8811944,0
+ADM.US,D,20080125,000000,31.3033,31.7237,30.816,30.8751,9725733.2537515,0
+ADM.US,D,20080128,000000,30.8524,31.8854,30.4934,31.7463,9192893.3965103,0
+ADM.US,D,20080129,000000,32.0058,32.0058,31.3507,31.485,7760301.6880795,0
+ADM.US,D,20080130,000000,31.2956,32.1509,31.1701,31.5214,6631186.0026,0
+ADM.US,D,20080131,000000,31.3892,32.6155,31.3892,32.2455,11124803.280744,0
+ADM.US,D,20080201,000000,32.434,33.4285,31.9841,33.3605,9338064.8195366,0
+ADM.US,D,20080204,000000,33.7284,33.7284,31.8568,32.4073,10729993.041757,0
+ADM.US,D,20080205,000000,31.9022,32.9016,30.7746,30.816,9286115.9438387,0
+ADM.US,D,20080206,000000,30.9275,31.1466,30.1372,30.2526,6726485.4102715,0
+ADM.US,D,20080207,000000,30.0238,30.6355,29.4752,30.2872,7066781.3594422,0
+ADM.US,D,20080208,000000,30.1856,31.0004,30.1856,30.3631,8131747.5016056,0
+ADM.US,D,20080211,000000,30.4145,31.5501,30.4145,31.4889,8637368.2238279,0
+ADM.US,D,20080212,000000,31.7405,32.6698,31.7108,31.9545,8327352.4727489,0
+ADM.US,D,20080213,000000,32.2535,32.6787,31.7946,32.2298,7113421.0138237,0
+ADM.US,D,20080214,000000,32.3038,32.6787,31.6457,31.918,5661034.7687212,0
+ADM.US,D,20080215,000000,31.8086,32.3728,31.3655,32.358,4805682.5224458,0
+ADM.US,D,20080219,000000,32.656,33.5587,32.656,33.2568,8055260.4550702,0
+ADM.US,D,20080220,000000,33.0023,33.3465,32.4429,33.245,5932862.2375714,0
+ADM.US,D,20080221,000000,33.4285,34.3698,33.1947,33.3032,12040428.061643,0
+ADM.US,D,20080222,000000,33.4985,33.4985,32.2762,32.6855,8363850.0751084,0
+ADM.US,D,20080225,000000,32.6431,33.0556,32.4073,32.87,7097040.271996,0
+ADM.US,D,20080226,000000,32.7754,33.8388,32.7004,33.6681,6958780.5672127,0
+ADM.US,D,20080227,000000,33.5301,33.6407,33.0841,33.1631,6114175.4903946,0
+ADM.US,D,20080228,000000,32.9865,34.4239,32.9865,34.0726,8857845.8528333,0
+ADM.US,D,20080229,000000,33.9484,34.0342,32.8109,33.0703,5332136.71831,0
+ADM.US,D,20080303,000000,32.9954,33.7777,32.8109,33.538,5734976.6730791,0
+ADM.US,D,20080304,000000,33.2963,33.8892,33.098,33.7284,7911206.0159865,0
+ADM.US,D,20080305,000000,33.5469,34.5956,33.5469,34.1527,9771158.6188742,0
+ADM.US,D,20080306,000000,34.0569,34.3765,33.7856,33.9257,8118129.8253199,0
+ADM.US,D,20080307,000000,33.2824,33.6337,32.8109,33.0023,5797337.2176126,0
+ADM.US,D,20080310,000000,32.9637,33.1177,31.3153,31.4493,10035027.323735,0
+ADM.US,D,20080311,000000,31.7237,32.6698,31.2057,32.6431,9089939.3039627,0
+ADM.US,D,20080312,000000,32.7754,33.2154,32.2376,32.358,5754840.1343498,0
+ADM.US,D,20080313,000000,31.9328,32.6481,31.5214,32.4676,5677936.4994294,0
+ADM.US,D,20080314,000000,32.7536,33.3682,31.8153,32.1509,7379832.8336679,0
+ADM.US,D,20080317,000000,31.331,31.8568,30.6413,30.8476,9939559.6589543,0
+ADM.US,D,20080318,000000,31.3557,31.9249,31.1327,31.9091,7451399.8801518,0
+ADM.US,D,20080319,000000,32.2762,32.2762,30.8307,30.9344,7706775.6553812,0
+ADM.US,D,20080320,000000,30.9344,30.9433,29.3213,29.4595,17021676.741672,0
+ADM.US,D,20080324,000000,29.5492,30.7607,29.5492,30.6413,7830982.850747,0
+ADM.US,D,20080325,000000,31.0231,31.5284,30.8476,31.3093,7218018.1471796,0
+ADM.US,D,20080326,000000,31.2057,31.3507,30.823,31.0725,3536831.3348869,0
+ADM.US,D,20080327,000000,30.3394,31.1968,30.2823,30.7519,6144630.0271778,0
+ADM.US,D,20080328,000000,30.8387,31.5284,30.6917,31.0004,5012065.0709576,0
+ADM.US,D,20080331,000000,30.9275,30.9926,29.5265,30.1796,10280695.880075,0
+ADM.US,D,20080401,000000,30.1056,30.7933,29.8284,30.7371,6649472.3068704,0
+ADM.US,D,20080402,000000,30.7292,31.0154,30.377,30.6276,4971253.5995792,0
+ADM.US,D,20080403,000000,30.4273,30.7746,30.0692,30.2379,8333433.0414158,0
+ADM.US,D,20080404,000000,30.4273,31.3971,30.3631,31.184,6035811.2621338,0
+ADM.US,D,20080407,000000,31.3557,31.918,31.2057,31.6389,5990624.0923163,0
+ADM.US,D,20080408,000000,31.477,31.9249,31.2649,31.697,4011206.9146316,0
+ADM.US,D,20080409,000000,31.6536,32.7092,31.6536,31.9841,6279179.9667803,0
+ADM.US,D,20080410,000000,31.9841,32.0531,31.3892,31.4987,5787613.7811697,0
+ADM.US,D,20080411,000000,31.4987,31.8934,31.323,31.5501,3767205.7254297,0
+ADM.US,D,20080414,000000,31.477,31.6536,31.0952,31.4889,2765063.3416488,0
+ADM.US,D,20080415,000000,31.6329,32.5444,31.5925,32.3797,4733247.8368922,0
+ADM.US,D,20080416,000000,32.6855,33.3989,32.6787,33.1394,5873318.479223,0
+ADM.US,D,20080417,000000,33.3189,33.6681,32.8109,33.3909,4852788.4314674,0
+ADM.US,D,20080418,000000,33.4363,34.3805,33.2647,34.0726,8199911.9028129,0
+ADM.US,D,20080421,000000,33.8665,35.45,33.7442,35.3247,9190296.5608836,0
+ADM.US,D,20080422,000000,35.1452,35.893,34.3441,34.6667,7885495.1133691,0
+ADM.US,D,20080423,000000,35.1452,35.4362,34.3805,34.7041,5457117.2882202,0
+ADM.US,D,20080424,000000,34.8215,34.8215,33.4285,33.8221,9165066.103265,0
+ADM.US,D,20080425,000000,33.9553,34.786,33.7126,34.6894,4498515.9926574,0
+ADM.US,D,20080428,000000,34.6804,34.8057,34.127,34.7693,5356187.3489694,0
+ADM.US,D,20080429,000000,34.786,34.786,32.8543,33.4216,11856031.446611,0
+ADM.US,D,20080430,000000,32.8937,33.4216,31.9841,33.4216,13301335.689167,0
+ADM.US,D,20080501,000000,32.3186,32.3186,31.3093,31.6704,8652771.8581052,0
+ADM.US,D,20080502,000000,31.6329,32.5524,31.6329,32.2179,5216559.2881766,0
+ADM.US,D,20080505,000000,32.4073,32.8109,32.1301,32.3275,5284898.0280755,0
+ADM.US,D,20080506,000000,32.3186,32.8632,32.2692,32.7892,5644639.8365348,0
+ADM.US,D,20080507,000000,32.9865,32.9865,32.3521,32.5139,3159193.4570192,0
+ADM.US,D,20080508,000000,32.2455,32.7004,32.0631,32.6698,5355382.5529164,0
+ADM.US,D,20080509,000000,32.2762,32.358,30.9206,31.2956,8629638.5327705,0
+ADM.US,D,20080512,000000,31.4425,31.8776,31.2956,31.7325,3921277.5440991,0
+ADM.US,D,20080513,000000,31.7542,31.8934,31.4613,31.6704,5168297.8785248,0
+ADM.US,D,20080514,000000,31.7178,32,31.477,31.5795,4887374.389802,0
+ADM.US,D,20080515,000000,31.6822,32.1439,31.6763,31.8086,6367500.758804,0
+ADM.US,D,20080516,000000,31.8086,32.07,31.5708,31.7869,6638591.3426033,0
+ADM.US,D,20080519,000000,31.8568,32.6294,31.8568,32.1952,8458296.034069,0
+ADM.US,D,20080520,000000,32.1884,32.5524,31.992,32.2298,4549014.4109854,0
+ADM.US,D,20080521,000000,32.3521,32.8779,31.8727,32.0414,6439742.8609193,0
+ADM.US,D,20080522,000000,32.0414,32.2762,31.5865,31.7325,7496669.1513298,0
+ADM.US,D,20080523,000000,31.5708,32.0284,31.5421,31.6536,8507647.060543,0
+ADM.US,D,20080527,000000,31.6092,31.7463,30.4894,30.7607,10214648.883092,0
+ADM.US,D,20080528,000000,29.9369,29.9952,29.2267,29.2267,33665061.835382,0
+ADM.US,D,20080529,000000,28.8152,29.2197,28.6495,28.9622,39765128.054925,0
+ADM.US,D,20080530,000000,29.191,29.3016,28.8221,29.1102,17018951.179221,0
+ADM.US,D,20080602,000000,29.122,29.5354,28.7571,28.9622,13747669.093093,0
+ADM.US,D,20080603,000000,29.122,29.1743,27.9065,28.169,17204941.168805,0
+ADM.US,D,20080604,000000,28.1463,28.3663,27.8691,27.943,13196549.013164,0
+ADM.US,D,20080605,000000,27.9865,28.2578,27.4893,28.1996,18998999.827864,0
+ADM.US,D,20080606,000000,28.0457,28.1403,27.2406,27.2752,12455474.765612,0
+ADM.US,D,20080609,000000,27.3995,27.6421,26.9456,27.5317,9247508.0324337,0
+ADM.US,D,20080610,000000,27.3422,27.4212,26.8223,27.2179,10951432.574358,0
+ADM.US,D,20080611,000000,27.3649,27.8178,27.0344,27.3343,15374702.163261,0
+ADM.US,D,20080612,000000,26.6378,26.8371,24.4446,24.5778,34882966.59472,0
+ADM.US,D,20080613,000000,24.195,24.564,23.2075,23.9119,29520153.361875,0
+ADM.US,D,20080616,000000,23.7797,24.3055,23.5774,23.9119,14351392.832411,0
+ADM.US,D,20080617,000000,23.9523,24.5019,23.9523,24.2818,13994019.800244,0
+ADM.US,D,20080618,000000,24.1812,24.6557,24.045,24.0628,14924344.779071,0
+ADM.US,D,20080619,000000,24.1723,24.4535,24.0392,24.2818,8999113.9136433,0
+ADM.US,D,20080620,000000,24.0559,24.3578,23.6889,23.9523,10640353.559979,0
+ADM.US,D,20080623,000000,24.4909,25.002,24.2769,24.564,11057250.078554,0
+ADM.US,D,20080624,000000,24.7692,24.7692,24.2354,24.3134,9291143.3851768,0
+ADM.US,D,20080625,000000,24.195,24.8343,23.9829,24.4378,12851863.175196,0
+ADM.US,D,20080626,000000,24.4535,24.4674,23.754,23.8358,10484014.324723,0
+ADM.US,D,20080627,000000,23.9898,24.3805,23.6464,24.1378,8957223.9750099,0
+ADM.US,D,20080630,000000,24.4446,25.0316,24.1378,24.7465,11342731.713184,0
+ADM.US,D,20080701,000000,24.5551,24.5551,23.976,24.417,9675526.7513723,0
+ADM.US,D,20080702,000000,24.5472,24.864,23.5774,23.5774,9508772.8064887,0
+ADM.US,D,20080703,000000,23.7264,23.8991,22.7379,22.8562,8763915.8147681,0
+ADM.US,D,20080707,000000,22.8829,23.6889,22.8829,23.3969,10766482.53534,0
+ADM.US,D,20080708,000000,23.3821,23.5725,22.9341,23.4847,6882223.5824813,0
+ADM.US,D,20080709,000000,23.5596,23.6701,22.9944,23.096,8338885.1799153,0
+ADM.US,D,20080710,000000,23.1197,23.2784,22.584,22.9105,9007539.9458697,0
+ADM.US,D,20080711,000000,22.6381,22.8759,22.0985,22.207,11986552.337963,0
+ADM.US,D,20080714,000000,22.4517,22.5228,21.7798,21.8479,10864161.868871,0
+ADM.US,D,20080715,000000,21.7148,21.7148,19.9005,20.8012,19625090.61315,0
+ADM.US,D,20080716,000000,20.8012,21.2135,20.1805,21.1514,10944361.721378,0
+ADM.US,D,20080717,000000,21.1978,21.3359,20.7696,21.0014,10004523.120697,0
+ADM.US,D,20080718,000000,21.405,22.0373,21.0577,21.9377,12007206.404929,0
+ADM.US,D,20080721,000000,21.9959,22.1439,21.405,21.6535,6922724.8931644,0
+ADM.US,D,20080722,000000,21.4809,21.9959,21.3359,21.9752,8205388.3676415,0
+ADM.US,D,20080723,000000,21.9377,22.2337,21.7848,22.0551,8563702.0178659,0
+ADM.US,D,20080724,000000,22.4153,22.7517,21.8332,21.916,9661838.1232934,0
+ADM.US,D,20080725,000000,21.7927,22.071,21.6743,21.7463,3041464.1603614,0
+ADM.US,D,20080728,000000,21.6743,21.8332,21.0301,21.0952,10203565.199417,0
+ADM.US,D,20080729,000000,21.1386,21.2274,20.7153,21.1761,9633796.9610718,0
+ADM.US,D,20080730,000000,21.2274,21.3872,21.0014,21.2511,11813710.729234,0
+ADM.US,D,20080731,000000,21.1761,21.551,20.7409,20.9936,11113132.724379,0
+ADM.US,D,20080801,000000,21.0725,21.1386,20.6473,20.6473,4901963.092056,0
+ADM.US,D,20080804,000000,20.6532,20.7933,20.0306,20.0889,9939618.4475829,0
+ADM.US,D,20080805,000000,20.3315,20.4844,18.6247,18.9681,25141754.70051,0
+ADM.US,D,20080806,000000,18.9958,20.1964,18.6967,20.0622,18744208.898128,0
+ADM.US,D,20080807,000000,19.9597,20.0178,19.0342,19.0845,9424143.5348991,0
+ADM.US,D,20080808,000000,19.2266,19.4761,18.7116,19.419,10668902.53432,0
+ADM.US,D,20080811,000000,19.4288,19.4288,19.1852,19.3114,9298461.5558344,0
+ADM.US,D,20080812,000000,19.1852,19.9784,19.0924,19.7316,12785887.130007,0
+ADM.US,D,20080813,000000,19.7239,20.0977,19.562,19.7089,9419953.3247193,0
+ADM.US,D,20080814,000000,19.5225,19.9143,19.3973,19.5156,6262728.2731595,0
+ADM.US,D,20080815,000000,19.4614,19.6222,19.124,19.2108,5238259.387291,0
+ADM.US,D,20080818,000000,19.2196,19.5936,18.6455,18.6741,9279266.0550155,0
+ADM.US,D,20080819,000000,18.5656,18.6524,17.8888,18.5803,11499860.540537,0
+ADM.US,D,20080820,000000,18.5883,19.1082,18.3653,19.1082,9178031.0230545,0
+ADM.US,D,20080821,000000,19.1634,19.5048,18.8793,19.4693,10933982.487648,0
+ADM.US,D,20080822,000000,19.5098,19.5936,19.0786,19.2196,5533278.9701045,0
+ADM.US,D,20080825,000000,19.1585,19.3281,18.5518,18.6307,6059316.5775836,0
+ADM.US,D,20080826,000000,18.5883,18.8793,18.3949,18.5015,8273869.0111265,0
+ADM.US,D,20080827,000000,18.5281,18.8793,18.4896,18.8408,5344998.2512009,0
+ADM.US,D,20080828,000000,18.9178,19.0272,18.6307,19.0125,5367935.952306,0
+ADM.US,D,20080829,000000,18.9958,19.3281,18.6307,18.6682,8345526.2677473,0
+ADM.US,D,20080902,000000,18.7116,18.7254,18.2261,18.2657,9722460.3488964,0
+ADM.US,D,20080903,000000,18.2518,18.4215,17.9115,17.9923,8215332.7682399,0
+ADM.US,D,20080904,000000,17.9579,18.2134,16.7759,16.842,17709761.149362,0
+ADM.US,D,20080905,000000,16.8341,17.2298,16.2342,17.1647,17333237.214646,0
+ADM.US,D,20080908,000000,17.5158,17.5819,16.8568,17.1704,11563329.960238,0
+ADM.US,D,20080909,000000,17.1213,17.3195,16.1888,16.2274,11060652.72383,0
+ADM.US,D,20080910,000000,16.2866,16.3951,15.7706,16.2066,13403066.370083,0
+ADM.US,D,20080911,000000,16.2066,16.6309,15.8386,16.5796,10008686.977353,0
+ADM.US,D,20080912,000000,16.4622,17.6313,16.2372,17.5819,11708426.377082,0
+ADM.US,D,20080915,000000,17.0649,17.4212,16.548,16.6871,7864474.1242741,0
+ADM.US,D,20080916,000000,16.4246,16.9743,15.809,16.8647,13133352.25107,0
+ADM.US,D,20080917,000000,16.4246,16.6604,15.6235,15.6235,11242421.081727,0
+ADM.US,D,20080918,000000,15.6689,16.1159,14.4436,15.7952,18347750.550348,0
+ADM.US,D,20080919,000000,16.6072,17.5672,14.5975,17.3648,22826714.256028,0
+ADM.US,D,20080922,000000,16.8805,17.5977,16.8805,17.0748,12018913.450786,0
+ADM.US,D,20080923,000000,17.0838,18.0683,16.983,17.5227,14779716.644059,0
+ADM.US,D,20080924,000000,17.6647,17.7565,17.1921,17.3461,14905196.917313,0
+ADM.US,D,20080925,000000,17.4488,17.5622,16.9346,17.3106,12884601.346119,0
+ADM.US,D,20080926,000000,17.0748,17.0748,16.617,16.7759,8793096.2600671,0
+ADM.US,D,20080929,000000,16.5796,16.769,14.9142,15.0257,11514543.507318,0
+ADM.US,D,20080930,000000,15.5308,16.1671,14.9369,16.0655,10929585.503671,0
+ADM.US,D,20081001,000000,15.9481,16.769,15.5545,15.6966,9895140.7956962,0
+ADM.US,D,20081002,000000,15.4046,15.5871,13.2814,13.7234,21704838.694233,0
+ADM.US,D,20081003,000000,13.9305,14.8146,13.5428,13.5793,13111282.189034,0
+ADM.US,D,20081006,000000,13.2124,13.4689,12.134,13.4689,22405834.30107,0
+ADM.US,D,20081007,000000,13.822,13.822,12.4191,12.4952,13830956.362198,0
+ADM.US,D,20081008,000000,12.0827,13.0072,11.1553,12.4892,16293597.82182,0
+ADM.US,D,20081009,000000,12.7073,12.9638,11.2116,11.2116,14392879.35942,0
+ADM.US,D,20081010,000000,10.7341,12.2405,9.91916,11.3299,25348962.317017,0
+ADM.US,D,20081013,000000,11.9879,13.3741,11.549,13.2735,13826751.961659,0
+ADM.US,D,20081014,000000,14.198,14.4742,13.016,13.2735,10671256.106655,0
+ADM.US,D,20081015,000000,13.1107,13.1107,11.6427,11.7965,11827270.630488,0
+ADM.US,D,20081016,000000,12.576,13.1176,11.9545,13.0812,18428984.27184,0
+ADM.US,D,20081017,000000,13.2943,14.0992,12.3175,13.4324,19364174.516479,0
+ADM.US,D,20081020,000000,13.7866,14.6479,13.674,14.5778,13796654.211035,0
+ADM.US,D,20081021,000000,14.19,14.7574,13.969,14.2749,8977950.007365,0
+ADM.US,D,20081022,000000,14.0401,14.0401,12.7516,13.1403,11973317.80136,0
+ADM.US,D,20081023,000000,13.3741,14.0915,12.5425,13.3021,13860272.629499,0
+ADM.US,D,20081024,000000,12.355,13.1956,11.7324,12.8552,12355673.973468,0
+ADM.US,D,20081027,000000,12.5513,14.351,12.3974,13.1107,12219051.227911,0
+ADM.US,D,20081028,000000,13.9305,15.3977,13.533,15.3819,12878454.893645,0
+ADM.US,D,20081029,000000,15.1766,16.7325,14.8196,15.7045,14095309.566446,0
+ADM.US,D,20081030,000000,16.2698,16.7078,15.7952,16.5273,10924320.880625,0
+ADM.US,D,20081031,000000,16.401,16.7582,15.1282,15.1983,17021155.752792,0
+ADM.US,D,20081103,000000,15.3977,16.0951,15.1983,15.4795,8376328.4683167,0
+ADM.US,D,20081104,000000,17.5622,18.903,17.3393,17.8394,26159161.855773,0
+ADM.US,D,20081105,000000,17.7299,18.9385,17.2712,17.3865,14353557.875697,0
+ADM.US,D,20081106,000000,17.1704,17.5741,14.6636,14.8747,19904608.242773,0
+ADM.US,D,20081107,000000,15.3907,16.7907,15.3147,16.5569,11504279.82365,0
+ADM.US,D,20081110,000000,17.3047,18.0535,16.9653,17.28,11008831.56136,0
+ADM.US,D,20081111,000000,17.0838,18.2015,16.33,17.7171,12995462.509206,0
+ADM.US,D,20081112,000000,17.3106,18.3298,17.2298,18.0052,13412278.953616,0
+ADM.US,D,20081113,000000,18.3653,18.7343,17.2298,18.5281,18665525.386799,0
+ADM.US,D,20081114,000000,18.3741,19.9694,18.1009,19.0046,16192615.175523,0
+ADM.US,D,20081117,000000,18.7411,19.412,18.0299,18.7934,10582894.77075,0
+ADM.US,D,20081118,000000,18.7866,19.3933,18.1541,18.9118,12930801.099384,0
+ADM.US,D,20081119,000000,18.9829,19.2009,15.9827,16.2342,19196238.717442,0
+ADM.US,D,20081120,000000,15.8969,17.6874,15.4203,16.0725,19762970.219043,0
+ADM.US,D,20081121,000000,16.6367,18.3445,16.2866,18.2084,16634612.411295,0
+ADM.US,D,20081124,000000,18.6967,19.9597,18.0377,19.5749,14757194.517743,0
+ADM.US,D,20081125,000000,20.0405,20.449,19.2837,19.8294,13717968.672511,0
+ADM.US,D,20081126,000000,19.276,20.0829,18.7717,19.9143,12316689.003963,0
+ADM.US,D,20081128,000000,19.1161,20.0889,19.0559,20.077,3915102.7109071,0
+ADM.US,D,20081201,000000,19.268,19.4693,18.7254,18.7343,11607191.345121,0
+ADM.US,D,20081202,000000,19.0489,19.6143,18.5656,19.1526,11864332.806401,0
+ADM.US,D,20081203,000000,18.1314,18.5596,17.7428,18.4048,14760282.947936,0
+ADM.US,D,20081204,000000,18.2518,19.1477,17.7872,18.0466,10468310.665721,0
+ADM.US,D,20081205,000000,17.3393,19.0559,17.1774,18.9385,10564281.074635,0
+ADM.US,D,20081208,000000,19.4978,19.9694,19.2423,19.6567,11390632.282288,0
+ADM.US,D,20081209,000000,19.5225,20.449,19.1388,19.9005,9941601.0434009,0
+ADM.US,D,20081210,000000,20.2201,20.6324,20.0445,20.5664,7418838.0751141,0
+ADM.US,D,20081211,000000,20.5022,21.1435,19.9457,20.1263,8287382.2869169,0
+ADM.US,D,20081212,000000,19.4614,19.6942,18.9612,19.5048,8847602.4411069,0
+ADM.US,D,20081215,000000,19.79,20.1638,19.0411,19.2887,8497160.3855259,0
+ADM.US,D,20081216,000000,19.3973,21.0508,19.345,21.0094,10820086.61501,0
+ADM.US,D,20081217,000000,20.7765,21.2993,20.5308,20.7863,8913319.005453,0
+ADM.US,D,20081218,000000,20.9333,21.0577,20.3691,20.6324,8499285.8985271,0
+ADM.US,D,20081219,000000,21.0784,21.2432,20.3098,20.5565,10671422.336571,0
+ADM.US,D,20081222,000000,20.7153,21.2215,19.6508,20.0178,7643556.5941516,0
+ADM.US,D,20081223,000000,20.0533,20.5022,19.5225,19.8471,6371952.4770212,0
+ADM.US,D,20081224,000000,19.9143,20.5091,19.9143,20.3474,2403271.0263695,0
+ADM.US,D,20081226,000000,20.5248,20.8683,20.4578,20.7863,2840224.6032507,0
+ADM.US,D,20081229,000000,21.0014,21.11,20.4844,21.0458,6080354.7978283,0
+ADM.US,D,20081230,000000,21.2056,21.3211,20.8771,21.0577,5700166.7097979,0
+ADM.US,D,20081231,000000,21.0952,21.2698,20.968,21.1386,5796247.6007903,0
+ADM.US,D,20090102,000000,21.2135,21.4326,20.9116,21.405,7921825.4722161,0
+ADM.US,D,20090105,000000,21.2056,21.6298,20.9767,21.3211,9106373.7664337,0
+ADM.US,D,20090106,000000,21.4543,21.4543,20.6778,20.7409,17710634.870014,0
+ADM.US,D,20090107,000000,20.5664,21.0508,20.4332,20.7765,18092055.49205,0
+ADM.US,D,20090108,000000,20.6266,20.7578,20.2142,20.3542,10005226.557045,0
+ADM.US,D,20090109,000000,20.3621,20.6532,20.291,20.5022,9621639.8781263,0
+ADM.US,D,20090112,000000,20.1638,20.5308,19.6064,19.7239,10007289.22703,0
+ADM.US,D,20090113,000000,19.6804,20.5871,19.4554,20.441,12039414.464598,0
+ADM.US,D,20090114,000000,19.262,19.3518,17.656,17.7783,20312394.551117,0
+ADM.US,D,20090115,000000,18.021,18.8141,17.8542,18.5518,15907635.271431,0
+ADM.US,D,20090116,000000,18.9118,18.976,18.243,18.7866,11161642.465307,0
+ADM.US,D,20090120,000000,18.61,19.1388,18.3584,18.4215,13491090.178173,0
+ADM.US,D,20090121,000000,18.7866,19.93,18.7037,19.8836,12259590.041684,0
+ADM.US,D,20090122,000000,19.5392,20.2655,19.3518,19.6942,12668607.870437,0
+ADM.US,D,20090123,000000,19.2887,19.9694,18.827,19.6863,7963904.9534968,0
+ADM.US,D,20090126,000000,19.8354,20.4144,19.7514,20.1638,9382862.768089,0
+ADM.US,D,20090127,000000,20.2743,20.4785,19.9871,20.3749,14172189.888633,0
+ADM.US,D,20090128,000000,20.5368,20.7005,20.3315,20.5949,12100137.036308,0
+ADM.US,D,20090129,000000,19.9389,20.2486,19.7022,20.1106,14589875.999305,0
+ADM.US,D,20090130,000000,20.0228,20.5091,19.7179,20.077,14203698.566342,0
+ADM.US,D,20090202,000000,19.5749,20.3918,19.4367,20.1638,15995540.488667,0
+ADM.US,D,20090203,000000,20.7863,21.0784,19.1782,20.2743,16984924.726455,0
+ADM.US,D,20090204,000000,19.7977,19.8678,18.3238,18.7254,21501434.093836,0
+ADM.US,D,20090205,000000,18.6967,19.7386,18.6455,19.5482,13738714.976807,0
+ADM.US,D,20090206,000000,19.5225,20.3621,19.4911,20.2419,9791863.3656915,0
+ADM.US,D,20090209,000000,20.1106,21.4543,20.0533,21.2826,17056403.589995,0
+ADM.US,D,20090210,000000,20.7863,21.2826,20.6029,20.9116,18282347.187489,0
+ADM.US,D,20090211,000000,21.0094,21.0952,20.151,20.5248,10658905.426674,0
+ADM.US,D,20090212,000000,20.0977,20.9453,19.8915,20.9245,9796066.7526328,0
+ADM.US,D,20090213,000000,20.884,21.2559,20.7153,20.9403,6534603.3810708,0
+ADM.US,D,20090217,000000,20.3474,20.5171,19.6646,19.8412,11217381.180352,0
+ADM.US,D,20090218,000000,19.8294,20.3691,19.5996,20.1964,10839568.963792,0
+ADM.US,D,20090219,000000,20.4578,20.8525,20.1638,20.4144,7319464.0073258,0
+ADM.US,D,20090220,000000,19.3973,20.5802,19.3973,20.298,11101483.453553,0
+ADM.US,D,20090223,000000,20.4144,20.6532,19.9784,20.0702,14193187.564996,0
+ADM.US,D,20090224,000000,20.3098,20.8683,20.0829,20.5171,12099329.199464,0
+ADM.US,D,20090225,000000,20.4193,20.6848,20.0031,20.1964,13450833.144377,0
+ADM.US,D,20090226,000000,20.4785,20.6532,19.8412,19.8758,8446530.1995824,0
+ADM.US,D,20090227,000000,19.6143,20.2201,19.5305,19.5482,10665997.565191,0
+ADM.US,D,20090302,000000,19.2887,19.3933,18.4482,18.5015,9969360.4256442,0
+ADM.US,D,20090303,000000,18.7639,19.0638,18.3011,18.681,12072558.074339,0
+ADM.US,D,20090304,000000,18.9829,19.79,18.827,19.3726,10028495.704384,0
+ADM.US,D,20090305,000000,18.9247,19.5305,18.6455,18.9958,11480437.993981,0
+ADM.US,D,20090306,000000,19.1713,19.8678,18.5439,19.0342,9202718.1926575,0
+ADM.US,D,20090309,000000,18.7116,19.636,18.4955,18.9385,7033839.455513,0
+ADM.US,D,20090310,000000,19.2503,20.9176,19.1319,20.1638,19012757.380542,0
+ADM.US,D,20090311,000000,20.3691,20.6926,19.8758,20.1263,9890291.7474378,0
+ADM.US,D,20090312,000000,20.298,20.6324,19.8915,20.4785,10810242.56052,0
+ADM.US,D,20090313,000000,20.6186,20.7646,20.0445,20.3918,6531323.3810365,0
+ADM.US,D,20090316,000000,20.5437,21.1031,20.4785,20.6324,7811052.4920713,0
+ADM.US,D,20090317,000000,20.6848,20.9453,20.3966,20.9453,5478974.4948764,0
+ADM.US,D,20090318,000000,20.7646,21.2342,20.6778,20.8979,10174361.441386,0
+ADM.US,D,20090319,000000,21.1514,21.1514,20.4578,20.6324,6480852.3298288,0
+ADM.US,D,20090320,000000,20.669,20.7409,20.0622,20.1174,7307320.101142,0
+ADM.US,D,20090323,000000,20.5437,21.397,20.3542,21.3793,9306464.9180936,0
+ADM.US,D,20090324,000000,21.0863,21.6062,20.968,21.2639,6761762.64179,0
+ADM.US,D,20090325,000000,21.4592,21.6062,20.6186,21.1031,7636878.0032287,0
+ADM.US,D,20090326,000000,21.2698,21.3743,20.9245,21.2215,6178421.3254299,0
+ADM.US,D,20090327,000000,20.9057,21.1386,20.6186,20.9176,4855547.4426212,0
+ADM.US,D,20090330,000000,20.4578,20.7578,19.7977,20.077,7096065.1916397,0
+ADM.US,D,20090331,000000,20.1026,20.6926,20.0533,20.3691,6935591.4940406,0
+ADM.US,D,20090401,000000,20.0533,20.8525,19.9063,20.7863,6267385.7515765,0
+ADM.US,D,20090402,000000,21.2559,21.4177,20.9176,21.0153,5715543.990552,0
+ADM.US,D,20090403,000000,20.9936,21.2559,20.7933,21.1889,4943257.0356274,0
+ADM.US,D,20090406,000000,20.9245,21.2432,20.6778,21.0508,4319397.1774344,0
+ADM.US,D,20090407,000000,19.5098,19.8354,18.6603,18.8141,12694607.648212,0
+ADM.US,D,20090408,000000,18.8566,19.2009,18.681,18.903,7920840.2558894,0
+ADM.US,D,20090409,000000,19.1161,19.345,18.8201,18.9533,6829320.9119651,0
+ADM.US,D,20090413,000000,18.8201,19.8915,18.5439,19.7316,11570603.532625,0
+ADM.US,D,20090414,000000,19.4978,19.7239,18.6879,18.7184,10675899.394715,0
+ADM.US,D,20090415,000000,18.8201,19.1161,18.6967,18.9829,7175571.7437691,0
+ADM.US,D,20090416,000000,19.1526,19.2837,18.8408,19.124,9541018.3692487,0
+ADM.US,D,20090417,000000,19.1526,19.3667,19.0638,19.193,7629009.4493764,0
+ADM.US,D,20090420,000000,18.8971,19.0342,18.0131,18.0535,8807765.0364875,0
+ADM.US,D,20090421,000000,17.9628,18.2341,17.7931,18.0772,8619265.3806225,0
+ADM.US,D,20090422,000000,17.9628,18.6741,17.9282,18.317,8650513.5638913,0
+ADM.US,D,20090423,000000,18.317,18.317,16.9564,17.3975,13065217.244177,0
+ADM.US,D,20090424,000000,17.0205,17.801,16.9743,17.4289,7958066.6345235,0
+ADM.US,D,20090427,000000,17.1163,17.9628,17.0838,17.7428,9434606.897184,0
+ADM.US,D,20090428,000000,17.4863,18.1927,17.3778,17.7428,8590602.883413,0
+ADM.US,D,20090429,000000,17.8542,18.0772,17.5672,17.9499,6804342.8400104,0
+ADM.US,D,20090430,000000,18.1009,18.2943,17.9579,18.0535,7451547.8653202,0
+ADM.US,D,20090501,000000,18.0841,18.7639,17.9983,18.7037,6929079.133033,0
+ADM.US,D,20090504,000000,18.827,19.2196,18.3445,19.1852,9155822.098224,0
+ADM.US,D,20090505,000000,17.9628,19.2423,17.144,17.4803,15670397.815303,0
+ADM.US,D,20090506,000000,17.5484,17.8701,17.2298,17.7723,11666881.061444,0
+ADM.US,D,20090507,000000,17.9716,18.3653,17.7783,18.3091,10998962.166943,0
+ADM.US,D,20090508,000000,18.3505,19.8836,18.3505,19.774,13399243.082033,0
+ADM.US,D,20090511,000000,19.3864,19.6508,18.7411,18.827,9418440.0243325,0
+ADM.US,D,20090512,000000,18.9385,19.5392,18.7037,18.9829,7946391.010174,0
+ADM.US,D,20090513,000000,18.7343,19.419,18.1473,18.2193,7411653.6992666,0
+ADM.US,D,20090514,000000,18.2657,18.5803,18.0466,18.4836,5794833.632914,0
+ADM.US,D,20090515,000000,18.4778,18.7343,18.3367,18.4551,5491546.1390129,0
+ADM.US,D,20090518,000000,18.6741,18.8141,17.9579,18.2775,9375654.0659123,0
+ADM.US,D,20090519,000000,18.1541,19.0924,18.1541,18.8793,7931857.0421604,0
+ADM.US,D,20090520,000000,19.0489,19.782,18.9829,19.4456,11457582.394236,0
+ADM.US,D,20090521,000000,19.2108,19.3518,18.7717,18.9533,7054781.3840386,0
+ADM.US,D,20090522,000000,19.3667,20.6029,18.9533,19.923,11334845.928181,0
+ADM.US,D,20090526,000000,19.782,20.0889,19.4061,19.8127,7725591.0573086,0
+ADM.US,D,20090527,000000,19.6942,19.9005,19.5392,19.5749,7188618.7649191,0
+ADM.US,D,20090528,000000,19.4367,20.0445,19.4367,19.9389,6009323.9441806,0
+ADM.US,D,20090529,000000,20.0622,20.2349,19.8294,20.1805,6171123.4267133,0
+ADM.US,D,20090601,000000,20.4332,20.8594,20.3918,20.816,7526001.6361855,0
+ADM.US,D,20090602,000000,20.7153,21.2432,20.4785,20.7933,8504676.2076071,0
+ADM.US,D,20090603,000000,20.6117,20.6324,20.0977,20.3829,6707784.5448102,0
+ADM.US,D,20090604,000000,20.4046,20.8909,20.3315,20.809,6176724.5639783,0
+ADM.US,D,20090605,000000,20.8525,21.038,20.3157,20.4657,3847061.9685392,0
+ADM.US,D,20090608,000000,20.1737,20.6266,20.1737,20.4657,4440884.8919311,0
+ADM.US,D,20090609,000000,20.5802,20.9403,20.5802,20.7153,5469509.5256799,0
+ADM.US,D,20090610,000000,20.884,21.2639,20.7153,21.1169,9436628.0096897,0
+ADM.US,D,20090611,000000,21.0952,21.5578,21.0952,21.2432,7360456.9125753,0
+ADM.US,D,20090612,000000,21.1435,21.1514,20.8525,21.0508,4215499.4260388,0
+ADM.US,D,20090615,000000,20.8239,20.968,20.3315,20.4578,4949225.0950224,0
+ADM.US,D,20090616,000000,20.5368,20.7232,19.8057,19.8758,6281935.9371429,0
+ADM.US,D,20090617,000000,19.7386,19.8412,19.2837,19.4841,5612928.4394171,0
+ADM.US,D,20090618,000000,19.5482,20.0889,19.2553,19.9871,6276982.4883889,0
+ADM.US,D,20090619,000000,20.1964,20.5091,19.9784,20.0031,8241796.7734612,0
+ADM.US,D,20090622,000000,19.8294,19.93,19.5305,19.6143,6110752.5731771,0
+ADM.US,D,20090623,000000,19.6715,19.6715,18.8971,19.0706,10434178.798861,0
+ADM.US,D,20090624,000000,19.2266,19.6064,19.0993,19.4288,6546291.1685849,0
+ADM.US,D,20090625,000000,19.4288,19.9143,19.1082,19.782,8161101.2719991,0
+ADM.US,D,20090626,000000,19.7022,19.8354,19.5098,19.5679,11777323.608953,0
+ADM.US,D,20090629,000000,19.6567,20.0533,19.5847,19.9784,6349383.72524,0
+ADM.US,D,20090630,000000,20.0178,20.077,19.4841,19.6301,8995167.980351,0
+ADM.US,D,20090701,000000,19.782,20.4785,19.5996,20.2003,6416077.3971366,0
+ADM.US,D,20090702,000000,19.8836,20.1106,19.4614,19.4614,5401767.7944399,0
+ADM.US,D,20090706,000000,19.262,19.6567,19.0638,19.6143,4767144.5492368,0
+ADM.US,D,20090707,000000,19.4841,20.1343,19.4061,19.9646,10424412.791343,0
+ADM.US,D,20090708,000000,19.7514,19.7977,19.2553,19.4614,6925618.7127249,0
+ADM.US,D,20090709,000000,19.7683,20.0228,19.4693,19.8204,5987857.9859833,0
+ADM.US,D,20090710,000000,19.642,19.9143,19.412,19.5482,4699919.7524893,0
+ADM.US,D,20090713,000000,19.5749,19.8915,19.3588,19.8521,5759655.7339058,0
+ADM.US,D,20090714,000000,19.923,20.157,19.7683,19.9871,5356163.0226404,0
+ADM.US,D,20090715,000000,20.1964,20.6266,20.0228,20.4844,8597953.489176,0
+ADM.US,D,20090716,000000,20.441,20.959,20.441,20.8771,6140142.8330642,0
+ADM.US,D,20090717,000000,20.9176,21.2135,20.7005,20.9936,5031976.1712895,0
+ADM.US,D,20090720,000000,21.1435,21.3655,20.9936,21.2559,6226694.8982463,0
+ADM.US,D,20090721,000000,21.4484,21.7641,21.1435,21.4543,6539131.1190662,0
+ADM.US,D,20090722,000000,21.2559,21.7641,20.8979,21.6062,9485348.5788024,0
+ADM.US,D,20090723,000000,21.6535,22.8335,21.6298,22.5286,10131184.234506,0
+ADM.US,D,20090724,000000,21.9831,22.6461,21.9831,22.2821,6189411.7581777,0
+ADM.US,D,20090727,000000,22.4153,23.5596,22.2948,23.4206,10604685.080001,0
+ADM.US,D,20090728,000000,23.2075,23.2697,22.5977,22.8178,8944689.833964,0
+ADM.US,D,20090729,000000,22.7003,22.8178,22.3699,22.5286,7139931.6445089,0
+ADM.US,D,20090730,000000,22.7654,22.8425,22.139,22.1568,10037369.746504,0
+ADM.US,D,20090731,000000,21.9831,22.6549,21.9831,22.0847,10174724.309127,0
+ADM.US,D,20090803,000000,22.4813,22.6549,22.139,22.2821,7628293.8498634,0
+ADM.US,D,20090804,000000,21.6812,21.9959,21.0094,21.1238,16628814.636204,0
+ADM.US,D,20090805,000000,20.6384,21.1169,20.3621,21.0863,9835929.4971783,0
+ADM.US,D,20090806,000000,21.1514,21.2511,20.7933,21.0153,5869951.309843,0
+ADM.US,D,20090807,000000,21.2767,21.3211,20.8525,21.0458,5857893.5594078,0
+ADM.US,D,20090810,000000,20.9936,21.1031,20.7005,21.0301,6436686.8658317,0
+ADM.US,D,20090811,000000,20.9245,21.0301,20.7489,20.8909,5475900.2550422,0
+ADM.US,D,20090812,000000,21.0094,21.0094,20.3157,20.5171,12154096.888542,0
+ADM.US,D,20090813,000000,20.6473,20.8979,20.5091,20.669,9353321.4822424,0
+ADM.US,D,20090814,000000,20.6926,20.816,20.2201,20.4332,6397126.1732053,0
+ADM.US,D,20090817,000000,20.1174,20.291,19.8204,19.8354,6840390.4052824,0
+ADM.US,D,20090818,000000,19.8412,20.2419,19.8412,20.1263,5750368.1441919,0
+ADM.US,D,20090819,000000,19.8915,20.3691,19.8915,20.298,5844372.1748412,0
+ADM.US,D,20090820,000000,20.2655,20.5565,20.2655,20.5091,3993585.530022,0
+ADM.US,D,20090821,000000,20.6186,21.0784,20.5802,21.0231,5519353.1603173,0
+ADM.US,D,20090824,000000,21.1169,21.6298,20.6778,20.816,8049944.1385746,0
+ADM.US,D,20090825,000000,20.8012,20.9936,20.3098,20.3394,7912379.7613635,0
+ADM.US,D,20090826,000000,20.2586,20.6611,20.2142,20.4578,9791708.2853438,0
+ADM.US,D,20090827,000000,20.3474,20.7696,20.2349,20.6848,5654622.753821,0
+ADM.US,D,20090828,000000,20.9245,21.2511,20.7696,20.9857,8565750.4974917,0
+ADM.US,D,20090831,000000,20.8239,21.1839,20.6324,21.1386,7697558.0038634,0
+ADM.US,D,20090901,000000,21.0231,21.2993,20.4785,20.5505,7009568.8742951,0
+ADM.US,D,20090902,000000,20.5091,20.6532,20.1805,20.2052,7635617.0885061,0
+ADM.US,D,20090903,000000,20.3394,20.5802,20.1737,20.5437,6007550.1493537,0
+ADM.US,D,20090904,000000,20.4934,21.1978,20.4578,21.1978,7435998.2730686,0
+ADM.US,D,20090908,000000,21.2915,21.4809,20.8594,21.0725,7723865.9151397,0
+ADM.US,D,20090909,000000,21.11,21.2056,20.8594,21.0458,5457638.2771009,0
+ADM.US,D,20090910,000000,20.8979,21.2915,20.7578,21.2698,5361326.2859823,0
+ADM.US,D,20090911,000000,21.1386,21.4888,21.1386,21.2767,5139579.6334778,0
+ADM.US,D,20090914,000000,21.0577,21.2342,20.9403,21.0094,5253050.8089538,0
+ADM.US,D,20090915,000000,21.0301,21.4592,20.8377,21.3793,7186771.991105,0
+ADM.US,D,20090916,000000,21.5036,21.6298,21.2559,21.5707,8671958.2365505,0
+ADM.US,D,20090917,000000,21.5441,21.5707,20.8683,21.0655,8199206.4392704,0
+ADM.US,D,20090918,000000,21.1514,21.5303,21.0458,21.3526,8410931.657801,0
+ADM.US,D,20090921,000000,21.0784,21.2432,20.7085,21.1514,6873382.9890637,0
+ADM.US,D,20090922,000000,21.2511,21.2639,20.968,21.1889,4106839.7957306,0
+ADM.US,D,20090923,000000,21.2767,21.2767,20.8909,20.9116,4626211.9890485,0
+ADM.US,D,20090924,000000,20.9333,21.0458,20.449,20.5091,5777361.2470699,0
+ADM.US,D,20090925,000000,20.5248,20.5368,19.8354,20.0228,10331761.912747,0
+ADM.US,D,20090928,000000,20.0622,20.3542,19.9537,20.305,5147655.9747242,0
+ADM.US,D,20090929,000000,20.3621,20.7696,20.2279,20.6778,7663782.923164,0
+ADM.US,D,20090930,000000,21.1839,21.4809,20.9245,21.4257,13592884.715702,0
+ADM.US,D,20091001,000000,21.2993,21.4177,21.0301,21.1602,7114928.2326281,0
+ADM.US,D,20091002,000000,21.0577,21.1031,20.2843,20.8446,5257470.0920656,0
+ADM.US,D,20091005,000000,20.8377,21.11,20.441,21.0863,5618107.9203118,0
+ADM.US,D,20091006,000000,21.1839,21.6298,21.1435,21.6062,7458124.0829416,0
+ADM.US,D,20091007,000000,21.5707,21.6298,21.3526,21.6298,3936984.2438924,0
+ADM.US,D,20091008,000000,21.7236,21.8646,21.4888,21.7927,5665991.2582662,0
+ADM.US,D,20091009,000000,21.7729,21.916,21.4543,21.8055,4340430.3296939,0
+ADM.US,D,20091012,000000,21.8183,21.9959,21.7552,21.8863,3639442.8316337,0
+ADM.US,D,20091013,000000,21.7729,21.99,21.5638,21.9614,4665417.9227095,0
+ADM.US,D,20091014,000000,22.062,22.1311,21.9091,21.9298,5940768.2945144,0
+ADM.US,D,20091015,000000,21.8953,22.0373,21.6635,21.7463,7219099.6552256,0
+ADM.US,D,20091016,000000,21.6298,22.1064,21.2826,21.99,7694311.4525315,0
+ADM.US,D,20091019,000000,22.0551,22.6037,21.9614,22.5021,5480749.3033004,0
+ADM.US,D,20091020,000000,22.4892,22.6708,22.2159,22.4438,7202241.5091902,0
+ADM.US,D,20091021,000000,22.3422,23.1916,22.3422,22.9885,8386285.0320797,0
+ADM.US,D,20091022,000000,22.9657,22.9746,22.3826,22.7861,7171529.5187577,0
+ADM.US,D,20091023,000000,22.8425,22.9746,22.2475,22.4813,5261251.8226366,0
+ADM.US,D,20091026,000000,22.4587,22.8492,22.2248,22.2751,5633590.6151584,0
+ADM.US,D,20091027,000000,22.4063,22.7576,21.9446,22.071,5620410.8127957,0
+ADM.US,D,20091028,000000,21.7848,22.3492,21.6891,21.6891,5701057.6615996,0
+ADM.US,D,20091029,000000,21.8252,22.6796,21.8252,22.6708,6975835.3510745,0
+ADM.US,D,20091030,000000,22.584,22.7003,21.7798,22.0847,9272143.5085876,0
+ADM.US,D,20091102,000000,22.1064,22.724,22.0927,22.3777,6884247.735778,0
+ADM.US,D,20091103,000000,22.8425,23.7057,22.7319,23.3969,13273576.306924,0
+ADM.US,D,20091104,000000,23.3969,23.9188,23.237,23.6179,8207525.0302102,0
+ADM.US,D,20091105,000000,23.6701,24.0056,23.6701,23.7797,6992035.6726284,0
+ADM.US,D,20091106,000000,23.5774,23.9385,23.5005,23.7481,5888387.6264758,0
+ADM.US,D,20091109,000000,23.9247,24.1526,23.6623,23.8024,7978795.7076698,0
+ADM.US,D,20091110,000000,23.683,24.195,23.6396,23.9119,8266623.8194562,0
+ADM.US,D,20091111,000000,24.045,24.0915,23.4353,23.5774,7659472.0949361,0
+ADM.US,D,20091112,000000,23.5439,23.9049,23.5142,23.6464,7243008.3822987,0
+ADM.US,D,20091113,000000,23.6623,23.9385,23.5942,23.8358,4864125.5144044,0
+ADM.US,D,20091116,000000,23.976,24.1723,23.3821,23.4116,10235369.847462,0
+ADM.US,D,20091117,000000,23.3238,23.7195,23.2075,23.609,6392229.485886,0
+ADM.US,D,20091118,000000,23.6396,23.8665,23.3594,23.4028,6556511.2675792,0
+ADM.US,D,20091119,000000,23.3031,23.4206,22.9885,23.1463,7708131.8482261,0
+ADM.US,D,20091120,000000,23.0436,23.2784,22.9184,23.1828,5355988.6839488,0
+ADM.US,D,20091123,000000,23.4028,23.5853,23.2943,23.3545,6187441.3255242,0
+ADM.US,D,20091124,000000,23.3545,23.5005,22.8759,22.9184,5559482.4808853,0
+ADM.US,D,20091125,000000,22.9885,23.1197,22.8976,23.0209,3538282.8058538,0
+ADM.US,D,20091127,000000,22.3699,22.6254,22.1064,22.4744,3687045.4032069,0
+ADM.US,D,20091130,000000,22.3699,22.6184,22.0186,22.5917,7686671.9716111,0
+ADM.US,D,20091201,000000,22.9105,23.4353,22.7861,23.2133,9092212.8021323,0
+ADM.US,D,20091202,000000,22.7319,23.4116,22.6549,23.169,4784947.3677172,0
+ADM.US,D,20091203,000000,23.1463,23.3308,22.9273,22.9795,4694914.6102861,0
+ADM.US,D,20091204,000000,23.2075,23.4491,22.869,23.1631,6310616.6790991,0
+ADM.US,D,20091207,000000,23.1039,23.237,22.7319,22.7714,4781841.7063744,0
+ADM.US,D,20091208,000000,22.577,22.7576,22.2948,22.5917,7253034.8842578,0
+ADM.US,D,20091209,000000,22.5228,22.6184,22.2248,22.3492,5293831.8724211,0
+ADM.US,D,20091210,000000,22.4063,22.7152,22.139,22.3699,6743832.1100822,0
+ADM.US,D,20091211,000000,22.5159,22.7517,22.2899,22.3579,6091305.7002914,0
+ADM.US,D,20091214,000000,22.5099,22.5917,21.9298,22.1636,8479418.3828683,0
+ADM.US,D,20091215,000000,22.2337,22.7319,22.1439,22.4665,6959888.4287817,0
+ADM.US,D,20091216,000000,22.7517,23.244,22.5228,22.9056,6976777.9963255,0
+ADM.US,D,20091217,000000,22.7654,22.8976,22.3649,22.3906,5056514.3421271,0
+ADM.US,D,20091218,000000,22.6184,22.6184,22.1636,22.3994,6810158.8598488,0
+ADM.US,D,20091221,000000,22.5464,22.9056,22.5099,22.577,4619148.2312491,0
+ADM.US,D,20091222,000000,22.6254,22.8255,22.4892,22.584,3651412.399126,0
+ADM.US,D,20091223,000000,22.5977,23.0753,22.584,22.9746,3608883.8943549,0
+ADM.US,D,20091224,000000,23.0436,23.2282,22.9273,23.1463,1398269.2853277,0
+ADM.US,D,20091228,000000,23.1394,23.2784,23.0516,23.1916,2140883.1867898,0
+ADM.US,D,20091229,000000,23.2075,23.3821,23.084,23.1463,2975489.1287691,0
+ADM.US,D,20091230,000000,23.0436,23.2854,22.9105,23.2637,2429005.241719,0
+ADM.US,D,20091231,000000,23.2518,23.3465,22.949,22.9578,2648015.1822047,0
+ADM.US,D,20100104,000000,23.084,23.3465,22.9746,23.0753,4645751.0992652,0
+ADM.US,D,20100105,000000,23.1324,23.2943,23.0209,23.1986,4717100.2223847,0
+ADM.US,D,20100106,000000,23.169,23.3821,23.0436,23.1394,5108711.5491008,0
+ADM.US,D,20100107,000000,23.1324,23.244,22.7654,22.8976,9845424.8742863,0
+ADM.US,D,20100108,000000,22.8178,22.869,22.3777,22.6134,8524393.7109035,0
+ADM.US,D,20100111,000000,22.7092,22.9657,22.435,22.6254,6773578.1425316,0
+ADM.US,D,20100112,000000,22.4952,22.6254,22.2337,22.3826,5758780.9996569,0
+ADM.US,D,20100113,000000,22.4665,22.6037,22.2751,22.4813,4550547.9833128,0
+ADM.US,D,20100114,000000,22.4231,22.7092,22.3649,22.5376,4410677.6728266,0
+ADM.US,D,20100115,000000,22.5633,22.7092,22.2159,22.3906,5037606.7028689,0
+ADM.US,D,20100119,000000,22.3649,22.6381,22.3116,22.3906,5913643.4240205,0
+ADM.US,D,20100120,000000,22.7517,22.869,22.4744,22.6549,10540920.703563,0
+ADM.US,D,20100121,000000,22.6875,22.7152,22.2948,22.3175,11846497.552815,0
+ADM.US,D,20100122,000000,22.2406,22.6549,22.0473,22.3422,8552358.8533468,0
+ADM.US,D,20100125,000000,22.5159,22.5159,21.7798,21.8252,8662853.0943045,0
+ADM.US,D,20100126,000000,21.7394,21.8252,21.6535,21.7236,6803960.7139248,0
+ADM.US,D,20100127,000000,21.7059,21.916,21.6447,21.8115,6922276.8832709,0
+ADM.US,D,20100128,000000,21.841,22.139,21.8115,21.9614,10036253.776158,0
+ADM.US,D,20100129,000000,22.0847,22.2248,21.7394,21.9752,8962979.1790255,0
+ADM.US,D,20100201,000000,22.0473,22.1311,21.7394,22.1144,8019357.8341756,0
+ADM.US,D,20100202,000000,22.3038,23.316,22.2682,23.1916,13728852.67757,0
+ADM.US,D,20100203,000000,23.1324,23.2854,22.6648,22.8632,8111151.2096722,0
+ADM.US,D,20100204,000000,22.6549,22.7092,22.0186,22.0373,9419202.2493096,0
+ADM.US,D,20100205,000000,22.2159,22.6037,22.0551,22.4438,10169447.522916,0
+ADM.US,D,20100208,000000,22.4438,22.5376,21.8863,21.916,8996122.7887665,0
+ADM.US,D,20100209,000000,22.1144,22.2002,21.6812,21.9298,11220918.634036,0
+ADM.US,D,20100210,000000,21.9683,22.0797,21.8115,21.99,6528790.4020235,0
+ADM.US,D,20100211,000000,21.9091,22.2682,21.6298,22.0186,7833862.4799489,0
+ADM.US,D,20100212,000000,21.7641,21.9446,21.5984,21.8252,6943168.1319443,0
+ADM.US,D,20100216,000000,21.916,21.9959,21.4484,21.6131,10021495.803198,0
+ADM.US,D,20100217,000000,21.7148,21.916,21.6743,21.9091,6244639.6203127,0
+ADM.US,D,20100218,000000,21.7927,22.0246,21.7641,21.9752,5016727.61736,0
+ADM.US,D,20100219,000000,21.8953,22.0314,21.6891,21.9614,5315606.9777168,0
+ADM.US,D,20100222,000000,21.8736,22.0314,21.7394,21.8559,4893925.2674973,0
+ADM.US,D,20100223,000000,21.8559,21.8736,21.5984,21.7148,7918162.3324993,0
+ADM.US,D,20100224,000000,21.7148,21.8953,21.5786,21.6812,6225735.0218456,0
+ADM.US,D,20100225,000000,21.4809,21.6062,21.3211,21.6062,6376430.5487614,0
+ADM.US,D,20100226,000000,21.6298,21.6812,21.3743,21.5303,4742501.9779037,0
+ADM.US,D,20100301,000000,21.621,21.8115,21.5865,21.7463,3715902.5110488,0
+ADM.US,D,20100302,000000,21.7986,22.1804,21.7463,21.8863,6031216.6267334,0
+ADM.US,D,20100303,000000,21.99,22.0373,21.7463,21.8332,5307453.603095,0
+ADM.US,D,20100304,000000,21.8795,22.0038,21.7552,21.9959,4736171.050767,0
+ADM.US,D,20100305,000000,21.9959,22.5099,21.9683,22.4517,6864947.8344637,0
+ADM.US,D,20100308,000000,22.4892,22.584,22.2475,22.4153,3766503.3026781,0
+ADM.US,D,20100309,000000,22.3492,22.4952,22.2821,22.3699,6105136.2319564,0
+ADM.US,D,20100310,000000,22.4063,22.4587,22.0373,22.1715,6040202.1645283,0
+ADM.US,D,20100311,000000,22.0473,22.1221,21.5036,21.5865,11620729.960838,0
+ADM.US,D,20100312,000000,21.8055,21.8183,20.9403,21.0153,10485795.214729,0
+ADM.US,D,20100315,000000,21.1031,21.1386,20.8594,20.9767,6742693.8406018,0
+ADM.US,D,20100316,000000,21.2559,21.2559,20.7578,20.959,6576952.4791651,0
+ADM.US,D,20100317,000000,20.968,21.3359,20.9245,21.3359,7362492.2154396,0
+ADM.US,D,20100318,000000,21.397,21.4484,21.1238,21.4404,8025111.0109971,0
+ADM.US,D,20100319,000000,21.4404,21.5578,20.9936,21.328,9493437.0832133,0
+ADM.US,D,20100322,000000,21.1761,21.5036,21.0863,21.5036,5570921.9371236,0
+ADM.US,D,20100323,000000,21.4651,21.5303,21.2432,21.4957,6571317.8931977,0
+ADM.US,D,20100324,000000,21.405,21.405,20.6186,20.8979,12177302.179266,0
+ADM.US,D,20100325,000000,21.0153,21.0725,20.7085,20.7232,8272399.2954128,0
+ADM.US,D,20100326,000000,20.8594,20.9403,20.5732,20.8377,8781414.5541353,0
+ADM.US,D,20100329,000000,21.3211,21.3596,21.038,21.2826,10109451.700286,0
+ADM.US,D,20100330,000000,21.2639,21.328,21.0014,21.2135,7532163.2926158,0
+ADM.US,D,20100331,000000,21.1978,21.2767,20.9116,21.1889,6349068.4965594,0
+ADM.US,D,20100401,000000,21.2432,21.4109,21.1839,21.3438,5081786.3572245,0
+ADM.US,D,20100405,000000,21.4543,21.4543,20.7646,20.8683,10002695.605226,0
+ADM.US,D,20100406,000000,20.8683,20.884,20.6186,20.7005,10425137.513229,0
+ADM.US,D,20100407,000000,20.6117,20.7765,20.5505,20.7153,8710312.7486945,0
+ADM.US,D,20100408,000000,20.6266,20.7409,20.5091,20.5732,8780908.7692104,0
+ADM.US,D,20100409,000000,20.5949,20.7489,20.5565,20.7232,5627846.5607103,0
+ADM.US,D,20100412,000000,20.5802,20.8012,20.5664,20.8012,5272645.667008,0
+ADM.US,D,20100413,000000,20.7933,20.8979,20.5505,20.6611,6528219.7468878,0
+ADM.US,D,20100414,000000,20.7933,20.7933,20.5871,20.7578,8411748.6170185,0
+ADM.US,D,20100415,000000,20.7646,20.9116,20.6384,20.7765,6342216.5805421,0
+ADM.US,D,20100416,000000,20.7409,20.9245,20.6029,20.7153,7359141.2636123,0
+ADM.US,D,20100419,000000,20.669,20.8239,20.5664,20.7232,4904902.5234835,0
+ADM.US,D,20100420,000000,20.7578,21.2767,20.669,21.2056,10478618.947657,0
+ADM.US,D,20100421,000000,21.2639,21.3359,21.0094,21.0952,6987109.5909947,0
+ADM.US,D,20100422,000000,20.9936,20.9936,20.7232,20.8683,6773417.9941986,0
+ADM.US,D,20100423,000000,20.8446,20.9116,20.6778,20.8979,5502358.178681,0
+ADM.US,D,20100426,000000,20.9541,21.0458,20.816,20.8525,0,0
+ADM.US,D,20100427,000000,20.7351,20.8979,20.4193,20.441,9171715.2998735,0
+ADM.US,D,20100428,000000,20.4934,20.6473,20.441,20.5368,10377958.625221,0
+ADM.US,D,20100429,000000,20.669,20.7578,20.5091,20.6186,12133247.197348,0
+ADM.US,D,20100430,000000,20.669,20.809,20.4785,20.4844,9361777.9223803,0
+ADM.US,D,20100503,000000,20.7005,20.7153,20.2743,20.3237,11818406.724339,0
+ADM.US,D,20100504,000000,20.1964,20.2743,19.0845,19.2266,22050031.330723,0
+ADM.US,D,20100505,000000,19.2009,19.5225,18.8882,19.3933,15093165.448326,0
+ADM.US,D,20100506,000000,19.3281,19.3805,18.161,18.8408,12582336.571636,0
+ADM.US,D,20100507,000000,18.9829,19.262,18.7411,19.0214,16177122.344706,0
+ADM.US,D,20100510,000000,19.5679,19.6942,19.345,19.5098,8415069.1609345,0
+ADM.US,D,20100511,000000,19.3973,19.9457,19.2503,19.8127,10405075.386938,0
+ADM.US,D,20100512,000000,19.8204,20.2003,19.7386,20.1638,8132461.0739246,0
+ADM.US,D,20100513,000000,20.0889,20.2201,19.79,19.9063,6219438.5570084,0
+ADM.US,D,20100514,000000,19.7977,19.8836,19.5532,19.6301,6536298.1153283,0
+ADM.US,D,20100517,000000,19.6804,19.9694,19.5098,19.923,8094384.2873706,0
+ADM.US,D,20100518,000000,19.9784,20.1026,19.5679,19.5847,7236464.5997828,0
+ADM.US,D,20100519,000000,19.5048,19.642,19.3588,19.5532,5957231.1377026,0
+ADM.US,D,20100520,000000,19.1852,19.1852,18.5883,18.61,11010371.215271,0
+ADM.US,D,20100521,000000,18.2341,18.7934,18.2193,18.6307,10560628.070888,0
+ADM.US,D,20100524,000000,18.5359,18.5359,18.2657,18.2745,8390564.4387994,0
+ADM.US,D,20100525,000000,17.9786,18.1314,17.7565,18.1078,11760490.802843,0
+ADM.US,D,20100526,000000,18.2568,18.3831,18.1236,18.2341,12869725.795902,0
+ADM.US,D,20100527,000000,18.387,18.6524,18.317,18.6455,7314776.1209975,0
+ADM.US,D,20100528,000000,18.6376,18.7343,18.4778,18.5281,8561252.1538106,0
+ADM.US,D,20100601,000000,18.3653,18.681,18.2015,18.3298,6290125.8012581,0
+ADM.US,D,20100602,000000,18.4215,18.749,18.3445,18.7411,6763276.9557738,0
+ADM.US,D,20100603,000000,18.7254,18.7866,18.5803,18.7184,4037745.926034,0
+ADM.US,D,20100604,000000,18.5113,18.5518,18.1847,18.2084,7884864.6560077,0
+ADM.US,D,20100607,000000,18.1847,18.3298,17.9628,17.9716,5492063.0735054,0
+ADM.US,D,20100608,000000,18.021,18.2568,17.9045,18.2518,6504455.9641918,0
+ADM.US,D,20100609,000000,18.3653,18.6524,18.2134,18.2775,6453364.5915933,0
+ADM.US,D,20100610,000000,18.5015,18.7934,18.3949,18.6169,5889494.4744478,0
+ADM.US,D,20100611,000000,18.4718,18.8141,18.3367,18.8004,5828988.8125048,0
+ADM.US,D,20100614,000000,18.8714,18.9958,18.7797,18.8073,4360939.4522816,0
+ADM.US,D,20100615,000000,18.9612,19.5936,18.9178,19.5847,8448575.6384171,0
+ADM.US,D,20100616,000000,19.4614,19.636,19.3973,19.636,7950416.0040355,0
+ADM.US,D,20100617,000000,19.6942,20.2843,19.6863,20.1737,16515075.871108,0
+ADM.US,D,20100618,000000,20.1411,20.2586,19.923,19.9389,9087701.2816896,0
+ADM.US,D,20100621,000000,20.157,20.2201,19.79,19.9143,6980888.1323387,0
+ADM.US,D,20100622,000000,19.9005,19.9005,19.4978,19.5392,8147831.2594994,0
+ADM.US,D,20100623,000000,19.3864,19.9389,19.3864,19.79,6692585.6571358,0
+ADM.US,D,20100624,000000,19.6942,19.8678,19.268,19.3973,10240466.2134,0
+ADM.US,D,20100625,000000,19.4061,19.5098,19.262,19.3114,12472569.079759,0
+ADM.US,D,20100628,000000,19.3114,19.7022,19.268,19.5392,5692953.9532329,0
+ADM.US,D,20100629,000000,19.276,19.412,18.9829,19.0706,10104758.745972,0
+ADM.US,D,20100630,000000,19.0845,19.1477,18.8191,18.9316,8980252.8998489,0
+ADM.US,D,20100701,000000,19.0845,19.2009,18.7037,18.8882,7229670.4587972,0
+ADM.US,D,20100702,000000,18.9178,19.0214,18.3445,18.6967,8188873.831004,0
+ADM.US,D,20100706,000000,18.8566,19.1082,18.756,18.903,6103750.6447973,0
+ADM.US,D,20100707,000000,19.0214,19.345,18.8882,19.3114,7625729.4493422,0
+ADM.US,D,20100708,000000,19.5225,19.6222,19.412,19.5847,5359495.7297209,0
+ADM.US,D,20100709,000000,19.5847,19.6508,19.2196,19.5936,6499440.6860182,0
+ADM.US,D,20100712,000000,19.5098,19.5936,19.419,19.562,3712319.4454984,0
+ADM.US,D,20100713,000000,19.7022,19.9784,19.6508,19.782,6360206.9144756,0
+ADM.US,D,20100714,000000,19.636,19.8836,19.562,19.7239,4328539.822771,0
+ADM.US,D,20100715,000000,19.6863,19.79,19.4614,19.7022,4932276.7388501,0
+ADM.US,D,20100716,000000,19.8354,20.1638,19.5996,19.6064,9519108.4555461,0
+ADM.US,D,20100719,000000,19.7593,19.7593,19.5048,19.636,5085265.0222795,0
+ADM.US,D,20100720,000000,19.5048,20.1026,19.4841,20.077,4916378.4692153,0
+ADM.US,D,20100721,000000,20.1174,20.1174,19.7514,19.8589,5915035.092762,0
+ADM.US,D,20100722,000000,19.9537,20.3157,19.9537,20.1263,5245894.8138234,0
+ADM.US,D,20100723,000000,20.1343,20.3157,20.0405,20.2586,7060986.6251419,0
+ADM.US,D,20100726,000000,20.2349,20.5171,20.2279,20.3829,5217269.8197045,0
+ADM.US,D,20100727,000000,20.5022,20.6848,20.3691,20.4144,7446969.4474726,0
+ADM.US,D,20100728,000000,20.4332,20.5248,20.2349,20.2843,4812122.9180632,0
+ADM.US,D,20100729,000000,20.0031,20.1263,19.6804,19.7977,15786477.989571,0
+ADM.US,D,20100730,000000,19.6804,20.1875,19.4288,20.0622,8917751.4653263,0
+ADM.US,D,20100802,000000,20.2655,20.816,20.2201,20.7646,10069590.982935,0
+ADM.US,D,20100803,000000,20.968,21.3872,20.8307,20.8909,9772506.7029427,0
+ADM.US,D,20100804,000000,20.9057,21.0784,20.7232,20.9767,6155117.7157918,0
+ADM.US,D,20100805,000000,21.0863,22.2899,21.0863,22.1804,23234123.50627,0
+ADM.US,D,20100806,000000,22.2948,22.7152,21.9752,22.1311,17447358.105827,0
+ADM.US,D,20100809,000000,22.1439,22.4665,21.8736,22.4587,8961211.4657808,0
+ADM.US,D,20100810,000000,22.2544,22.577,22.1715,22.4665,6075642.5851709,0
+ADM.US,D,20100811,000000,22.0186,22.207,21.841,21.8795,7024000.4690072,0
+ADM.US,D,20100812,000000,21.7394,22.4517,21.696,22.435,8537710.3488674,0
+ADM.US,D,20100813,000000,22.43,22.569,21.99,22.0314,8089916.3516008,0
+ADM.US,D,20100816,000000,21.916,22.1715,21.7729,22.0246,6906638.0944794,0
+ADM.US,D,20100817,000000,22.3038,22.7003,22.0473,22.569,8376459.2223354,0
+ADM.US,D,20100818,000000,22.7319,22.7961,22.4231,22.5159,6391125.678705,0
+ADM.US,D,20100819,000000,22.5633,22.6254,22.1568,22.1636,7263445.5394964,0
+ADM.US,D,20100820,000000,22.1221,22.5286,22.0927,22.3777,7692909.6478197,0
+ADM.US,D,20100823,000000,22.7092,22.7319,22.2248,22.2406,5344982.0336482,0
+ADM.US,D,20100824,000000,21.9614,22.071,21.8183,21.9091,6082705.3293733,0
+ADM.US,D,20100825,000000,21.8115,22.0927,21.7315,22.0797,8539879.4465413,0
+ADM.US,D,20100826,000000,22.1568,22.3116,21.9446,21.9752,6151820.4846078,0
+ADM.US,D,20100827,000000,22.1439,22.4665,21.8953,22.3826,8097440.2824582,0
+ADM.US,D,20100830,000000,22.3492,22.6549,22.1144,22.3994,4851184.9209439,0
+ADM.US,D,20100831,000000,22.3796,22.6501,22.2416,22.5957,9163266.968512,0
+ADM.US,D,20100901,000000,22.9105,23.4206,22.8492,22.9885,8001169.8488185,0
+ADM.US,D,20100902,000000,22.9795,23.2213,22.9056,23.1265,5236902.1808492,0
+ADM.US,D,20100903,000000,23.3308,23.459,23.1551,23.459,5616051.3319095,0
+ADM.US,D,20100907,000000,23.3387,23.459,23.0012,23.0161,6494505.4820112,0
+ADM.US,D,20100908,000000,23.0209,23.609,23.0209,23.4265,6948663.8551167,0
+ADM.US,D,20100909,000000,23.602,23.602,23.244,23.3545,5599562.1351981,0
+ADM.US,D,20100910,000000,23.7057,24.0056,23.6257,23.9898,8210737.1192426,0
+ADM.US,D,20100913,000000,24.0786,24.3055,23.9602,23.9602,7219957.1583247,0
+ADM.US,D,20100914,000000,23.9119,23.9681,23.5725,23.5774,7783297.1642162,0
+ADM.US,D,20100915,000000,23.5853,23.8902,23.5359,23.8575,5690683.4958544,0
+ADM.US,D,20100916,000000,23.683,24.4298,23.609,24.3509,10469268.514927,0
+ADM.US,D,20100917,000000,24.4831,24.5255,23.7343,23.7412,12150647.617801,0
+ADM.US,D,20100920,000000,23.9049,24.195,23.754,24.1595,4891647.7149394,0
+ADM.US,D,20100921,000000,24.3805,24.4239,23.9188,24.0855,5841764.189647,0
+ADM.US,D,20100922,000000,24.1674,24.5936,24.1378,24.4831,7049506.6250218,0
+ADM.US,D,20100923,000000,24.2483,24.3934,24.0135,24.2019,5128345.9374395,0
+ADM.US,D,20100924,000000,24.4535,24.4535,23.4679,23.6623,13886161.925198,0
+ADM.US,D,20100927,000000,23.7944,24.0214,23.6544,23.9306,9107494.8047643,0
+ADM.US,D,20100928,000000,24.1082,24.1378,23.6701,24.1142,5220374.4674502,0
+ADM.US,D,20100929,000000,24.0915,24.1723,23.8488,23.8812,4875965.341475,0
+ADM.US,D,20100930,000000,24.049,24.049,23.2784,23.4028,9758947.8152855,0
+ADM.US,D,20101001,000000,23.3821,23.4206,22.9944,23.4028,8946175.7672305,0
+ADM.US,D,20101004,000000,23.4116,23.4935,23.0516,23.1768,6861923.2608845,0
+ADM.US,D,20101005,000000,23.316,23.7944,23.3101,23.7412,6220666.0230286,0
+ADM.US,D,20101006,000000,23.7717,23.9385,23.6257,23.683,5254179.9560608,0
+ADM.US,D,20101007,000000,23.7717,24.0214,23.683,23.9968,5735889.9240157,0
+ADM.US,D,20101008,000000,24.122,24.564,24.0855,24.0915,9797093.5264384,0
+ADM.US,D,20101011,000000,23.9247,24.0056,23.5774,23.8724,6976409.0470015,0
+ADM.US,D,20101012,000000,23.7944,24.045,23.609,23.9829,4898744.9214413,0
+ADM.US,D,20101013,000000,24.3134,24.5019,24.2197,24.3578,8378683.0542499,0
+ADM.US,D,20101014,000000,24.417,24.4446,24.2414,24.4022,4822665.3409176,0
+ADM.US,D,20101015,000000,24.564,24.564,24.1723,24.3934,6253830.9183076,0
+ADM.US,D,20101018,000000,24.4446,24.6429,24.2562,24.6222,5520194.4458638,0
+ADM.US,D,20101019,000000,24.4535,24.4535,24.0786,24.1674,5349302.9978467,0
+ADM.US,D,20101020,000000,24.2483,24.6084,24.2108,24.5098,7404288.9031449,0
+ADM.US,D,20101021,000000,24.5098,24.7248,24.3805,24.5098,3633842.7079658,0
+ADM.US,D,20101022,000000,24.5019,24.712,24.343,24.5936,3156093.8772587,0
+ADM.US,D,20101025,000000,24.6499,24.9528,24.6499,24.7199,4750303.6343513,0
+ADM.US,D,20101026,000000,24.5936,24.703,24.3055,24.4674,5029278.9895555,0
+ADM.US,D,20101027,000000,24.2976,24.3657,23.9829,24.3578,5181427.0010353,0
+ADM.US,D,20101028,000000,24.6292,24.8264,24.3203,24.5255,4176223.5541819,0
+ADM.US,D,20101029,000000,24.2907,24.4999,23.8261,24.4328,12446015.877997,0
+ADM.US,D,20101101,000000,24.564,24.8403,24.4022,24.4831,7257621.4108818,0
+ADM.US,D,20101102,000000,23.529,23.6544,22.3649,22.869,27086090.270906,0
+ADM.US,D,20101103,000000,22.8976,22.9105,22.5159,22.7654,10867724.66248,0
+ADM.US,D,20101104,000000,23.0012,23.1828,22.5633,23.1394,13290161.795355,0
+ADM.US,D,20101105,000000,23.4028,23.459,22.8907,22.9885,6463735.7165472,0
+ADM.US,D,20101108,000000,22.9184,22.949,22.7457,22.869,4560614.0155566,0
+ADM.US,D,20101109,000000,22.8492,22.8632,22.4952,22.6184,8332314.0302791,0
+ADM.US,D,20101110,000000,22.5977,22.6381,22.3994,22.569,5515121.3926587,0
+ADM.US,D,20101111,000000,22.3826,22.5286,22.3649,22.4952,5492440.1316058,0
+ADM.US,D,20101112,000000,22.4153,22.4438,22.0246,22.1636,7316075.5524079,0
+ADM.US,D,20101115,000000,22.1863,22.3699,22.0985,22.139,5377685.7422721,0
+ADM.US,D,20101116,000000,21.9752,22.139,21.5381,21.6891,7410103.9093862,0
+ADM.US,D,20101117,000000,21.6535,21.8559,21.5303,21.6447,6776642.2463956,0
+ADM.US,D,20101118,000000,21.9022,22.0117,21.6635,21.841,5314032.8615076,0
+ADM.US,D,20101119,000000,21.8559,21.9022,21.7148,21.7463,5549460.0333145,0
+ADM.US,D,20101122,000000,21.7148,21.8479,21.621,21.7552,5301103.4176146,0
+ADM.US,D,20101123,000000,21.5984,21.6447,21.2698,21.328,7268320.941278,0
+ADM.US,D,20101124,000000,21.4326,21.6131,21.3526,21.6131,4686092.2616154,0
+ADM.US,D,20101126,000000,21.4592,21.7029,21.405,21.4177,2797545.0725201,0
+ADM.US,D,20101129,000000,21.1761,21.3359,20.9176,21.1761,9065864.3469742,0
+ADM.US,D,20101130,000000,21.033,21.4149,20.9196,21.2589,7835510.5887424,0
+ADM.US,D,20101201,000000,21.5303,21.6378,21.2639,21.621,6500534.3572287,0
+ADM.US,D,20101202,000000,21.4957,22.0847,21.4543,22.0847,9036856.2131726,0
+ADM.US,D,20101203,000000,22.0246,22.3826,21.8953,22.2821,8369804.9577417,0
+ADM.US,D,20101206,000000,22.2751,22.3116,22.0038,22.1064,5984336.7498526,0
+ADM.US,D,20101207,000000,22.2751,22.3038,22.0314,22.1221,8842101.6499492,0
+ADM.US,D,20101208,000000,22.0927,22.2544,21.8479,21.9614,6868519.7504466,0
+ADM.US,D,20101209,000000,22.1221,22.3579,22.071,22.3175,10310770.317966,0
+ADM.US,D,20101210,000000,22.3994,22.802,22.2899,22.7783,10302311.850634,0
+ADM.US,D,20101213,000000,22.9411,23.084,22.4587,22.5021,7996696.8450635,0
+ADM.US,D,20101214,000000,22.4952,22.569,22.3352,22.4063,5018911.9189897,0
+ADM.US,D,20101215,000000,22.3649,22.4665,22.1311,22.1568,5883997.7376784,0
+ADM.US,D,20101216,000000,22.139,22.3649,22.0985,22.2544,4535532.5567034,0
+ADM.US,D,20101217,000000,22.1488,22.2544,21.9377,22.0186,8659449.4354309,0
+ADM.US,D,20101220,000000,22.1715,22.2544,22.0373,22.1804,5266064.3814015,0
+ADM.US,D,20101221,000000,22.2604,22.4744,22.0551,22.1064,5791446.191593,0
+ADM.US,D,20101222,000000,22.1439,22.4952,21.9446,22.43,7914002.5302308,0
+ADM.US,D,20101223,000000,22.3649,22.4438,22.1144,22.1488,6040048.0977776,0
+ADM.US,D,20101227,000000,22.1311,22.2604,22.0038,22.062,3792349.0137024,0
+ADM.US,D,20101228,000000,22.1311,22.1804,21.7315,21.8332,6774227.8582369,0
+ADM.US,D,20101229,000000,21.8322,21.9604,21.7384,21.8105,7864136.5964584,0
+ADM.US,D,20101230,000000,21.8105,21.99,21.7532,21.922,5221899.9310014,0
+ADM.US,D,20101231,000000,21.91,22.1104,21.8105,22.058,3878341.5733163,0
+ADM.US,D,20110103,000000,22.207,22.3994,22.0927,22.2899,6949475.7463489,0
+ADM.US,D,20110104,000000,22.3175,22.6342,22.207,22.2751,11197698.139355,0
+ADM.US,D,20110105,000000,22.3649,22.6461,22.2544,22.3777,7462507.8901568,0
+ADM.US,D,20110106,000000,22.7783,23.3732,22.7654,23.237,16432807.267033,0
+ADM.US,D,20110107,000000,23.237,23.4847,22.9944,23.4265,12178243.81092,0
+ADM.US,D,20110110,000000,23.1768,23.6701,23.1768,23.529,8632965.1582689,0
+ADM.US,D,20110111,000000,23.6257,23.7343,23.4935,23.6179,6344971.5373076,0
+ADM.US,D,20110112,000000,23.7717,24.0392,23.6889,23.8724,8579890.1762553,0
+ADM.US,D,20110113,000000,24.0135,24.3864,23.9306,24.3657,9538269.4940654,0
+ADM.US,D,20110114,000000,24.5393,24.5709,24.2276,24.5709,6534660.1425053,0
+ADM.US,D,20110118,000000,24.6863,25.3,24.636,24.7248,10589598.7016,0
+ADM.US,D,20110119,000000,25.1579,25.3503,24.712,24.8787,13027467.849468,0
+ADM.US,D,20110120,000000,24.7465,24.8343,23.6317,24.4831,14919033.53056,0
+ADM.US,D,20110121,000000,24.6953,24.8994,24.4081,24.5255,8534130.3241079,0
+ADM.US,D,20110124,000000,24.4969,24.6557,24.4022,24.5019,6042670.2733303,0
+ADM.US,D,20110125,000000,24.4081,24.5709,24.27,24.4446,7340295.4537736,0
+ADM.US,D,20110126,000000,24.7307,24.8037,24.3578,24.5019,6709504.6189938,0
+ADM.US,D,20110127,000000,24.6429,24.7554,24.3657,24.5098,6819021.7524012,0
+ADM.US,D,20110128,000000,24.636,24.712,23.9306,24.0214,7904696.6957701,0
+ADM.US,D,20110131,000000,24.2789,24.4151,23.9227,23.9504,11353541.725658,0
+ADM.US,D,20110201,000000,25.5526,25.8071,25.2418,25.4451,26606801.786289,0
+ADM.US,D,20110202,000000,25.5664,25.9581,25.4865,25.9017,18269145.085991,0
+ADM.US,D,20110203,000000,25.8554,26.1011,25.523,25.9926,9211478.7119086,0
+ADM.US,D,20110204,000000,26.1091,26.4602,25.8169,26.4602,10197319.414431,0
+ADM.US,D,20110207,000000,26.5095,26.6092,26.328,26.3606,9393974.8324822,0
+ADM.US,D,20110208,000000,26.404,26.4602,26.1228,26.4602,8848928.2260404,0
+ADM.US,D,20110209,000000,26.5303,26.7631,26.1612,26.4129,8422058.9261498,0
+ADM.US,D,20110210,000000,26.3694,26.5352,25.6986,25.9857,12895794.498276,0
+ADM.US,D,20110211,000000,25.9432,26.5845,25.8071,26.555,11922780.866345,0
+ADM.US,D,20110214,000000,26.4918,26.9309,26.4918,26.8726,8458251.435799,0
+ADM.US,D,20110215,000000,26.8223,26.8371,26.5017,26.7325,10961725.652339,0
+ADM.US,D,20110216,000000,27.1607,27.357,26.8933,27.2179,9662852.7339344,0
+ADM.US,D,20110217,000000,27.0492,27.4893,26.8302,27.4813,7508218.076049,0
+ADM.US,D,20110218,000000,27.429,27.8326,27.2021,27.6056,9335332.161906,0
+ADM.US,D,20110222,000000,27.2939,27.876,27.0571,27.1134,9817428.3103347,0
+ADM.US,D,20110223,000000,27.0344,27.0927,26.0064,26.3004,14214993.078204,0
+ADM.US,D,20110224,000000,26.3606,26.8065,26.3606,26.7098,9879635.8017144,0
+ADM.US,D,20110225,000000,26.8065,27.1518,26.8065,27.0423,6224547.0861101,0
+ADM.US,D,20110228,000000,27.1695,27.5898,27.1488,27.2584,7784683.7649723,0
+ADM.US,D,20110301,000000,27.4981,27.5771,26.8302,26.8509,6690842.2702202,0
+ADM.US,D,20110302,000000,26.6664,27.1074,26.5707,26.9614,6362670.9688895,0
+ADM.US,D,20110303,000000,27.1005,27.3876,27.0837,27.3422,4743017.898799,0
+ADM.US,D,20110304,000000,27.4893,27.648,26.9456,27.0927,7257595.0573586,0
+ADM.US,D,20110307,000000,27.1607,27.2337,26.7631,26.9397,8042726.3140245,0
+ADM.US,D,20110308,000000,27.0344,27.1952,26.9082,27.1202,5839751.1859177,0
+ADM.US,D,20110309,000000,27.1074,27.1074,26.7325,26.8371,7909808.2656629,0
+ADM.US,D,20110310,000000,26.5234,26.7404,25.9926,25.9926,9723981.7580595,0
+ADM.US,D,20110311,000000,25.9167,26.6004,25.7805,26.4602,6554751.6631109,0
+ADM.US,D,20110314,000000,26.1554,26.5303,25.9432,26.2471,5861625.6237238,0
+ADM.US,D,20110315,000000,25.5901,26.1712,25.4451,26.0281,7083977.0332932,0
+ADM.US,D,20110316,000000,25.9432,25.9581,25.0149,25.2497,10613814.548577,0
+ADM.US,D,20110317,000000,25.881,25.9137,25.4244,25.4815,6692419.4272207,0
+ADM.US,D,20110318,000000,25.7805,25.8762,25.523,25.6345,7068421.3594594,0
+ADM.US,D,20110321,000000,25.8762,26.3439,25.7864,26.2885,3149960.6015455,0
+ADM.US,D,20110322,000000,26.4918,26.5767,26.2046,26.4237,11605890.900113,0
+ADM.US,D,20110323,000000,26.4129,26.5934,26.328,26.476,6067832.819947,0
+ADM.US,D,20110324,000000,26.5017,26.6664,26.2412,26.4424,6097335.589106,0
+ADM.US,D,20110325,000000,26.0951,26.2126,25.7508,25.882,11849272.781522,0
+ADM.US,D,20110328,000000,25.9788,26.2471,25.8762,25.9167,4625527.8110438,0
+ADM.US,D,20110329,000000,25.8318,26.1919,25.8249,26.1919,4637714.2883036,0
+ADM.US,D,20110330,000000,26.3694,26.4839,26.1791,26.3526,4829918.6413643,0
+ADM.US,D,20110331,000000,26.4139,26.8075,26.3202,26.406,9630730.8300138,0
+ADM.US,D,20110401,000000,26.8933,26.9456,26.4691,26.7463,6670271.3182127,0
+ADM.US,D,20110404,000000,27.0571,27.0571,26.7463,26.9229,5213948.2621913,0
+ADM.US,D,20110405,000000,26.9574,27.2386,26.8312,27.1488,6863653.4710386,0
+ADM.US,D,20110406,000000,27.1854,27.2475,26.7404,26.8065,8294970.0743881,0
+ADM.US,D,20110407,000000,26.77,26.8569,26.5017,26.7404,5207720.7219532,0
+ADM.US,D,20110408,000000,26.6318,26.6525,25.8249,25.8633,9299674.831496,0
+ADM.US,D,20110411,000000,25.9857,26.2718,25.9481,26.0814,5378004.0117438,0
+ADM.US,D,20110412,000000,25.9413,26.1455,25.9137,26.0577,5362229.4009484,0
+ADM.US,D,20110413,000000,26.1011,26.2254,25.742,25.7677,5152507.0501767,0
+ADM.US,D,20110414,000000,25.7942,25.887,25.6414,25.6936,5716611.3082392,0
+ADM.US,D,20110415,000000,25.7805,25.9254,25.523,25.5387,7472006.3080559,0
+ADM.US,D,20110418,000000,25.2497,25.4371,25.0839,25.2566,7324764.1062688,0
+ADM.US,D,20110419,000000,25.2754,25.6492,25.2142,25.6345,7017224.5727682,0
+ADM.US,D,20110420,000000,25.9718,26.2885,25.9354,26.255,6334749.4111191,0
+ADM.US,D,20110421,000000,26.3526,26.4691,26.2412,26.4307,3941420.7581539,0
+ADM.US,D,20110425,000000,26.4524,26.4524,26.0607,26.1712,3599075.3157603,0
+ADM.US,D,20110426,000000,26.3439,26.6901,26.2126,26.6525,5052491.3754596,0
+ADM.US,D,20110427,000000,26.6999,26.7098,26.2254,26.624,6004725.2543921,0
+ADM.US,D,20110428,000000,26.6595,26.8657,26.398,26.6457,5770426.2160951,0
+ADM.US,D,20110429,000000,26.8676,27.1942,26.6131,27.1439,7754442.0835683,0
+ADM.US,D,20110502,000000,27.284,27.3343,27.0285,27.1291,9380962.2736316,0
+ADM.US,D,20110503,000000,26.4849,26.5105,25.2585,25.3089,18423120.612941,0
+ADM.US,D,20110504,000000,25.5259,25.7094,25.223,25.4598,13977659.330357,0
+ADM.US,D,20110505,000000,25.3217,25.4164,24.9448,24.9872,12901002.359888,0
+ADM.US,D,20110506,000000,25.1422,25.2497,24.7189,24.9084,8017287.0554148,0
+ADM.US,D,20110509,000000,25.0247,25.0701,24.8254,25.0079,6399388.5218075,0
+ADM.US,D,20110510,000000,24.7287,24.8718,24.2443,24.4939,15828702.415228,0
+ADM.US,D,20110511,000000,23.7195,24.3707,23.7195,23.8931,15309102.162576,0
+ADM.US,D,20110512,000000,23.9326,23.9395,23.4847,23.684,13181851.856027,0
+ADM.US,D,20110513,000000,23.6474,23.8103,23.5359,23.61,11875124.574128,0
+ADM.US,D,20110516,000000,23.5942,23.6899,23.459,23.4679,7928487.8455862,0
+ADM.US,D,20110517,000000,23.4847,23.5676,23.3308,23.4433,9413902.1503666,0
+ADM.US,D,20110518,000000,23.4491,23.5596,23.3228,23.4018,11181673.170091,0
+ADM.US,D,20110519,000000,23.5074,23.5074,22.9243,23.2055,15264941.766563,0
+ADM.US,D,20110520,000000,23.1808,23.2577,22.9144,23.0339,8785375.6913832,0
+ADM.US,D,20110523,000000,22.8001,22.945,22.6836,22.8228,10200625.767989,0
+ADM.US,D,20110524,000000,22.9548,23.0416,22.8058,22.8148,5979238.3567214,0
+ADM.US,D,20110525,000000,22.72,22.9855,22.6371,22.8662,7563889.8936892,0
+ADM.US,D,20110526,000000,22.9391,23.2262,22.8058,23.094,8176967.1065284,0
+ADM.US,D,20110527,000000,23.3308,23.7895,23.2854,23.7353,9657888.135613,0
+ADM.US,D,20110531,000000,24.5739,24.5739,23.6633,23.8862,9685761.0407253,0
+ADM.US,D,20110601,000000,23.9395,23.9632,22.8602,22.9243,12484854.889529,0
+ADM.US,D,20110602,000000,22.9322,22.9775,22.58,22.6164,12035954.04429,0
+ADM.US,D,20110603,000000,22.3729,22.5957,22.3048,22.3936,8759539.1027323,0
+ADM.US,D,20110606,000000,22.3521,22.5049,22.2613,22.2968,8504388.3460466,0
+ADM.US,D,20110607,000000,22.4547,22.4547,22.1636,22.2012,9591897.900065,0
+ADM.US,D,20110608,000000,22.1498,22.1725,21.8559,21.922,20937094.68126,0
+ADM.US,D,20110609,000000,21.9752,22.2771,21.8105,22.1725,9440654.0171483,0
+ADM.US,D,20110610,000000,22.1064,22.139,21.7631,21.7719,6203222.0179019,0
+ADM.US,D,20110613,000000,21.9683,22.0473,21.7532,21.9604,7974842.6791983,0
+ADM.US,D,20110614,000000,22.1231,22.3195,22.0186,22.3195,9284246.8708896,0
+ADM.US,D,20110615,000000,22.1448,22.1578,21.7059,21.7976,7538543.8860076,0
+ADM.US,D,20110616,000000,21.8618,22.0551,21.3596,21.7512,13572447.558505,0
+ADM.US,D,20110617,000000,22.0038,22.2564,21.922,22.2347,13619094.308065,0
+ADM.US,D,20110620,000000,22.139,22.5957,22.0186,22.431,8067833.1128036,0
+ADM.US,D,20110621,000000,22.6905,22.7821,22.4764,22.5257,7342069.2486005,0
+ADM.US,D,20110622,000000,22.4458,22.6421,22.3048,22.3285,4991444.452695,0
+ADM.US,D,20110623,000000,22.0473,22.071,21.5904,21.7453,10554475.536831,0
+ADM.US,D,20110624,000000,21.7838,21.8863,21.5904,21.5904,9509269.4690402,0
+ADM.US,D,20110627,000000,21.7532,21.915,21.6724,21.8242,5818397.7369923,0
+ADM.US,D,20110628,000000,21.9436,21.9436,21.7138,21.8105,6027426.7873859,0
+ADM.US,D,20110629,000000,22.0038,22.3856,21.8559,22.3372,6472349.2642269,0
+ADM.US,D,20110630,000000,22.3649,22.431,22.1034,22.2149,8854566.866396,0
+ADM.US,D,20110701,000000,22.4241,22.7614,22.1725,22.72,6686997.6966324,0
+ADM.US,D,20110705,000000,22.7546,22.8662,22.4764,22.8542,7989690.8622956,0
+ADM.US,D,20110706,000000,22.7783,22.8425,22.4389,22.6628,6120738.5312543,0
+ADM.US,D,20110707,000000,22.9322,22.9322,22.3856,22.437,10207706.756938,0
+ADM.US,D,20110708,000000,22.437,22.8889,22.3372,22.8729,14626731.401421,0
+ADM.US,D,20110711,000000,22.6747,22.727,22.3856,22.4833,6613381.1569256,0
+ADM.US,D,20110712,000000,22.3955,22.8425,22.3955,22.6925,7965409.1315101,0
+ADM.US,D,20110713,000000,22.7921,22.9391,22.4163,22.431,8935563.4061801,0
+ADM.US,D,20110714,000000,22.5257,22.6905,21.9683,22.0246,9413074.0415818,0
+ADM.US,D,20110715,000000,22.0857,22.3599,22.063,22.3285,6430521.1550132,0
+ADM.US,D,20110718,000000,22.1725,22.2564,21.7631,21.8322,7680646.1371846,0
+ADM.US,D,20110719,000000,21.8933,22.575,21.8095,22.5218,6715120.9602145,0
+ADM.US,D,20110720,000000,22.7477,23.2577,22.6371,23.0643,10102332.194649,0
+ADM.US,D,20110721,000000,23.3594,23.8832,23.1986,23.7817,9495390.284717,0
+ADM.US,D,20110722,000000,23.8438,23.8595,23.3811,23.6701,5473209.1548903,0
+ADM.US,D,20110725,000000,23.459,23.6327,23.3377,23.4541,5115671.9200016,0
+ADM.US,D,20110726,000000,23.5074,23.6199,23.2173,23.2844,5788610.147064,0
+ADM.US,D,20110727,000000,23.1897,23.2774,22.72,22.8542,7323038.9641,0
+ADM.US,D,20110728,000000,22.8769,23.1077,22.5681,22.7082,7804860.4277297,0
+ADM.US,D,20110729,000000,22.4842,22.9529,22.3786,22.3846,9370690.481188,0
+ADM.US,D,20110801,000000,22.7754,22.8058,22.1814,22.4606,8292150.2474117,0
+ADM.US,D,20110802,000000,21.5874,21.77,21.0685,21.0754,19438179.263853,0
+ADM.US,D,20110803,000000,21.0745,21.9377,21.0675,21.84,16869582.450835,0
+ADM.US,D,20110804,000000,21.546,21.6654,20.669,20.669,16413908.750149,0
+ADM.US,D,20110805,000000,20.8712,21.2984,20.372,21.107,18007624.885481,0
+ADM.US,D,20110808,000000,20.3878,20.5358,19.3736,19.3736,18739746.030344,0
+ADM.US,D,20110809,000000,19.8669,20.4303,19.1565,20.4183,14684088.830946,0
+ADM.US,D,20110810,000000,20.0228,20.1194,19.2326,19.2827,15264925.54901,0
+ADM.US,D,20110811,000000,19.5788,20.5871,19.5128,20.2872,12587442.059946,0
+ADM.US,D,20110812,000000,20.3503,20.4776,20.0829,20.1046,9662103.6857188,0
+ADM.US,D,20110815,000000,20.2072,20.963,20.1757,20.8475,8840316.7055547,0
+ADM.US,D,20110816,000000,20.7005,20.9481,20.5161,20.7775,7596851.0559622,0
+ADM.US,D,20110817,000000,20.9264,21.2757,20.8387,20.9965,6977311.1483705,0
+ADM.US,D,20110818,000000,20.4627,20.594,20.0228,20.3878,10714015.711553,0
+ADM.US,D,20110819,000000,20.0829,20.8475,20.0702,20.3947,10156834.3213,0
+ADM.US,D,20110822,000000,20.8387,20.9797,20.1273,20.2072,10768766.169481,0
+ADM.US,D,20110823,000000,20.3789,20.9363,20.2428,20.9363,9127117.0299386,0
+ADM.US,D,20110824,000000,20.8387,21.0824,20.7085,21.0685,5872673.8315031,0
+ADM.US,D,20110825,000000,21.1218,21.1218,20.4303,20.4904,6649954.7790633,0
+ADM.US,D,20110826,000000,20.3207,20.8712,20.0098,20.6019,7630070.6854814,0
+ADM.US,D,20110829,000000,20.8614,21.3872,20.8258,21.2984,7535732.1678077,0
+ADM.US,D,20110830,000000,21.1819,21.3793,21.0182,21.2905,7398741.4865232,0
+ADM.US,D,20110831,000000,21.4326,21.4602,20.9453,21.1041,11040956.506072,0
+ADM.US,D,20110901,000000,21.1218,21.2984,20.9136,20.9413,6377201.8961119,0
+ADM.US,D,20110902,000000,20.5437,20.7824,20.2793,20.3277,6475146.7920682,0
+ADM.US,D,20110906,000000,19.7653,20.152,19.7139,20.0829,7365299.8792514,0
+ADM.US,D,20110907,000000,20.3947,20.8327,20.3,20.6926,8896434.5058944,0
+ADM.US,D,20110908,000000,20.5644,20.7499,20.3789,20.4183,6661554.3836345,0
+ADM.US,D,20110909,000000,20.2289,20.2369,19.8511,20.0899,9361496.1424021,0
+ADM.US,D,20110912,000000,19.7476,20.0632,19.639,20.0228,7748392.9364099,0
+ADM.US,D,20110913,000000,20.0306,20.1815,19.858,20.0829,5143073.5024885,0
+ADM.US,D,20110914,000000,20.1757,20.5427,19.858,20.3118,6183025.0832036,0
+ADM.US,D,20110915,000000,20.5061,20.8929,20.3079,20.8929,8148615.7836115,0
+ADM.US,D,20110916,000000,21.1574,21.3734,20.9896,21.2125,9683016.2199302,0
+ADM.US,D,20110919,000000,20.7351,20.7499,20.3503,20.6107,6551997.7199425,0
+ADM.US,D,20110920,000000,20.7775,21.0044,20.6522,20.7706,6856473.1495791,0
+ADM.US,D,20110921,000000,20.8614,20.9136,20.1353,20.1431,8250121.4459833,0
+ADM.US,D,20110922,000000,19.5058,19.5571,18.603,18.83,17731897.095206,0
+ADM.US,D,20110923,000000,18.83,18.9721,18.534,18.6682,9275951.5926817,0
+ADM.US,D,20110926,000000,18.6682,18.9286,18.0999,18.9197,10709497.09593,0
+ADM.US,D,20110927,000000,19.4298,19.5788,18.9848,19.0973,10316299.489841,0
+ADM.US,D,20110928,000000,19.0529,19.1625,18.603,18.61,7242637.4057808,0
+ADM.US,D,20110929,000000,18.9365,19.122,18.7431,19.0973,7700225.7912831,0
+ADM.US,D,20110930,000000,18.8388,19.0224,18.3831,18.3831,9847232.1178157,0
+ADM.US,D,20111003,000000,18.2469,18.6307,17.8878,17.9045,8305504.388466,0
+ADM.US,D,20111004,000000,17.6984,18.2824,17.5582,18.238,11807232.830526,0
+ADM.US,D,20111005,000000,18.2943,18.6869,18.016,18.6504,8185438.750622,0
+ADM.US,D,20111006,000000,18.5932,19.2206,18.4068,19.2019,6988231.6429224,0
+ADM.US,D,20111007,000000,19.3281,19.413,18.7817,18.8605,6547909.8830641,0
+ADM.US,D,20111010,000000,19.2326,19.4771,19.046,19.275,4815258.9873172,0
+ADM.US,D,20111011,000000,19.1772,19.6468,19.1772,19.5325,5670811.9258073,0
+ADM.US,D,20111012,000000,19.6824,20.3592,19.633,20.0702,8303521.792648,0
+ADM.US,D,20111013,000000,19.9646,20.1353,19.7366,20.0899,6063181.4231122,0
+ADM.US,D,20111014,000000,20.2783,20.5871,20.2369,20.5644,4652111.4207162,0
+ADM.US,D,20111017,000000,20.3503,20.454,19.9053,20.0228,5288354.3939954,0
+ADM.US,D,20111018,000000,20.0098,20.818,19.9379,20.6848,6046903.054586,0
+ADM.US,D,20111019,000000,20.5792,20.7085,20.2428,20.3207,5465599.0682842,0
+ADM.US,D,20111020,000000,20.4183,20.6266,20.1273,20.5792,3827259.323091,0
+ADM.US,D,20111021,000000,20.7903,21.1869,20.7192,21.1869,6773690.6518036,0
+ADM.US,D,20111024,000000,21.3596,21.5667,21.1218,21.4493,5325531.1063743,0
+ADM.US,D,20111025,000000,21.3043,21.3428,20.8288,20.8584,5248762.2798608,0
+ADM.US,D,20111026,000000,21.107,21.5046,20.7873,21.4177,5618172.7905225,0
+ADM.US,D,20111027,000000,21.8222,22.575,21.7355,22.3806,9301334.0898569,0
+ADM.US,D,20111028,000000,22.2396,22.5336,22.0502,22.4842,5798369.0594033,0
+ADM.US,D,20111031,000000,22.1538,22.1538,21.4503,21.4503,8051729.082969,0
+ADM.US,D,20111101,000000,20.4193,21.0745,20.1964,20.5575,10901304.118951,0
+ADM.US,D,20111102,000000,20.9718,21.2678,20.8022,21.1484,6883268.6010335,0
+ADM.US,D,20111103,000000,21.327,21.841,21.1258,21.7719,6648940.1684223,0
+ADM.US,D,20111104,000000,21.553,21.626,21.2323,21.5323,5023485.2688521,0
+ADM.US,D,20111107,000000,21.3586,21.7976,21.2323,21.7838,5194476.0493796,0
+ADM.US,D,20111108,000000,21.8736,22.1468,21.6408,22.1193,6063384.142521,0
+ADM.US,D,20111109,000000,21.473,21.626,21.0241,21.1327,6871379.1077077,0
+ADM.US,D,20111110,000000,21.5323,21.6408,21.1554,21.405,4901340.7434709,0
+ADM.US,D,20111111,000000,21.7128,22.0413,21.7128,22.0068,4891165.2427465,0
+ADM.US,D,20111114,000000,21.8559,22.1281,21.7918,22.0748,5195204.8256541,0
+ADM.US,D,20111115,000000,21.9624,22.1992,21.7374,22.0956,4606305.9567018,0
+ADM.US,D,20111116,000000,21.8332,21.991,21.5323,21.5727,6151980.6329408,0
+ADM.US,D,20111117,000000,21.5056,21.6595,21.2106,21.405,7528569.0774977,0
+ADM.US,D,20111118,000000,21.5825,21.7374,21.4671,21.546,4604762.2484039,0
+ADM.US,D,20111121,000000,21.2106,21.2323,20.814,21.0882,6673025.2613812,0
+ADM.US,D,20111122,000000,21.1041,21.5401,21.0597,21.1801,6185844.9101799,0
+ADM.US,D,20111123,000000,20.8673,20.9393,20.6137,20.7192,5677267.5253804,0
+ADM.US,D,20111125,000000,20.6641,21.039,20.6266,20.7992,2082099.6262245,0
+ADM.US,D,20111128,000000,21.4543,21.6091,21.3043,21.546,6257468.7180982,0
+ADM.US,D,20111129,000000,21.6161,21.7789,21.4671,21.6674,5411580.4274226,0
+ADM.US,D,20111130,000000,22.3342,22.5603,22.21,22.4537,12327625.716068,0
+ADM.US,D,20111201,000000,22.4912,22.7714,22.431,22.5257,5992525.6003709,0
+ADM.US,D,20111202,000000,22.7319,22.7379,22.2672,22.3589,4905469.1242309,0
+ADM.US,D,20111205,000000,22.4547,22.6184,22.1104,22.3352,5414251.2556334,0
+ADM.US,D,20111206,000000,22.2938,22.3719,22.0483,22.064,6046707.4303565,0
+ADM.US,D,20111207,000000,21.9032,22.1281,21.7128,22.0266,7274404.5507359,0
+ADM.US,D,20111208,000000,21.8559,21.9032,21.3734,21.4257,6771796.2389283,0
+ADM.US,D,20111209,000000,21.4977,21.7789,21.4326,21.7049,3972671.9822138,0
+ADM.US,D,20111212,000000,21.473,21.5401,20.9767,21.1258,5073901.5858194,0
+ADM.US,D,20111213,000000,21.1801,21.4493,20.6561,20.7529,9818266.55509,0
+ADM.US,D,20111214,000000,20.6049,20.6946,20.4243,20.449,5687413.6317906,0
+ADM.US,D,20111215,000000,20.7192,20.9235,20.5091,20.8426,6801980.1453008,0
+ADM.US,D,20111216,000000,21.0882,21.0882,20.6137,20.6492,7979860.9981631,0
+ADM.US,D,20111219,000000,20.6946,20.7824,20.2693,20.3277,5599516.5233312,0
+ADM.US,D,20111220,000000,20.6492,21.2106,20.5742,21.1327,5918099.1966258,0
+ADM.US,D,20111221,000000,21.0804,21.3872,20.9945,21.3734,4207941.0328819,0
+ADM.US,D,20111222,000000,21.3793,21.553,21.2895,21.396,3988474.9737263,0
+ADM.US,D,20111223,000000,21.4671,21.7838,21.4257,21.6674,3196834.3968442,0
+ADM.US,D,20111227,000000,21.6091,21.7453,21.4326,21.6497,2361745.982672,0
+ADM.US,D,20111228,000000,21.6861,21.694,21.0981,21.1465,4304770.9720899,0
+ADM.US,D,20111229,000000,21.1711,21.4898,21.1405,21.4257,3009345.2972319,0
+ADM.US,D,20111230,000000,21.4671,21.4671,21.2895,21.3201,2554833.1787581,0
+ADM.US,D,20120103,000000,21.7631,21.8559,21.5323,21.5401,5382472.9611107,0
+ADM.US,D,20120104,000000,21.6408,21.9387,21.5233,21.8953,5676687.7478713,0
+ADM.US,D,20120105,000000,21.7295,21.9456,21.546,21.7976,4459166.1282162,0
+ADM.US,D,20120106,000000,21.7789,21.841,21.5667,21.6714,3171083.963942,0
+ADM.US,D,20120109,000000,21.694,21.7789,21.5144,21.553,4181725.3589366,0
+ADM.US,D,20120110,000000,21.694,21.7207,21.327,21.4543,9009332.9990405,0
+ADM.US,D,20120111,000000,21.3753,21.7483,21.3211,21.5697,5701528.984225,0
+ADM.US,D,20120112,000000,21.5697,21.7828,21.3892,21.7256,4940650.0640303,0
+ADM.US,D,20120113,000000,21.5727,21.7976,21.4109,21.7453,5337146.9284983,0
+ADM.US,D,20120117,000000,22.0038,22.0324,21.4346,21.4553,8042253.977802,0
+ADM.US,D,20120118,000000,21.4326,21.8105,21.2254,21.7838,4910602.9932588,0
+ADM.US,D,20120119,000000,21.7789,21.9851,21.7719,21.9318,4636139.1584972,0
+ADM.US,D,20120120,000000,21.9318,22.4842,21.7789,22.3926,8813650.994522,0
+ADM.US,D,20120123,000000,22.3786,22.437,22.141,22.2821,5224821.1176821,0
+ADM.US,D,20120124,000000,22.1922,22.3038,22.1034,22.2327,3805066.6158132,0
+ADM.US,D,20120125,000000,22.1104,22.4981,21.991,22.4241,4291997.6221417,0
+ADM.US,D,20120126,000000,22.5336,22.6184,22.1104,22.2475,4567855.1528387,0
+ADM.US,D,20120127,000000,22.213,22.3649,22.0186,22.2307,4243863.9257174,0
+ADM.US,D,20120130,000000,22.0413,22.3352,21.8559,22.1468,5999241.6943841,0
+ADM.US,D,20120131,000000,21.5007,21.7078,20.9531,21.3448,18999337.35568,0
+ADM.US,D,20120201,000000,21.8055,21.9989,21.546,21.7631,13262684.193089,0
+ADM.US,D,20120202,000000,21.9032,21.9456,21.4671,21.7453,8429357.8384634,0
+ADM.US,D,20120203,000000,21.9436,22.0483,21.7878,22.0256,7194240.174125,0
+ADM.US,D,20120206,000000,21.8776,22.0729,21.8292,22.064,6168149.5329862,0
+ADM.US,D,20120207,000000,22.0483,22.2889,21.99,22.213,8903247.9052241,0
+ADM.US,D,20120208,000000,22.3275,22.7674,22.2662,22.6796,10068002.676367,0
+ADM.US,D,20120209,000000,22.7389,23.1739,22.6332,22.9253,11117628.02727,0
+ADM.US,D,20120210,000000,22.576,22.9096,22.5218,22.7901,6410294.8260007,0
+ADM.US,D,20120213,000000,22.9096,23.1591,22.7813,23.0604,6378978.73173,0
+ADM.US,D,20120214,000000,23.0378,23.4048,22.9253,23.3545,8833120.1665425,0
+ADM.US,D,20120215,000000,23.3979,23.6464,23.2123,23.2687,5792371.6056942,0
+ADM.US,D,20120216,000000,23.3752,23.5755,23.2774,23.4146,6594349.8588279,0
+ADM.US,D,20120217,000000,23.601,23.6159,23.3031,23.5035,4553872.581617,0
+ADM.US,D,20120221,000000,23.4718,23.6464,23.3545,23.5192,6165279.0261577,0
+ADM.US,D,20120222,000000,23.3979,23.7146,23.3979,23.6544,6071276.0091054,0
+ADM.US,D,20120223,000000,23.6623,23.8695,23.6159,23.7964,5526304.4088449,0
+ADM.US,D,20120224,000000,23.8468,24.0302,23.7827,23.9602,6092193.6113019,0
+ADM.US,D,20120227,000000,23.8398,23.8537,23.608,23.7747,5269883.615063,0
+ADM.US,D,20120228,000000,23.6899,23.7431,23.5113,23.6771,5939124.240109,0
+ADM.US,D,20120229,000000,23.7195,23.8251,23.3712,23.387,7057380.2468594,0
+ADM.US,D,20120301,000000,23.5489,23.8468,23.4452,23.6317,8246338.7018151,0
+ADM.US,D,20120302,000000,23.5923,23.8468,23.5566,23.7195,4750485.0682222,0
+ADM.US,D,20120305,000000,23.6701,23.8537,23.5843,23.7283,3973808.2245001,0
+ADM.US,D,20120306,000000,23.3752,23.4383,22.7734,22.7813,8783320.116578,0
+ADM.US,D,20120307,000000,22.8542,23.3752,22.8001,23.2774,5083810.5105213,0
+ADM.US,D,20120308,000000,23.4718,23.5706,22.9657,23.3238,5567067.2275654,0
+ADM.US,D,20120309,000000,23.3031,23.5409,23.2045,23.3387,3574474.301906,0
+ADM.US,D,20120312,000000,23.3672,23.5706,23.3387,23.4886,4392521.1089778,0
+ADM.US,D,20120313,000000,23.5755,24.1566,23.5755,24.1102,6036848.1719098,0
+ADM.US,D,20120314,000000,24.0943,24.1339,23.6464,23.7283,5693663.4711636,0
+ADM.US,D,20120315,000000,23.756,23.8537,23.5409,23.8537,4318565.0142613,0
+ADM.US,D,20120316,000000,23.7964,23.9444,23.7146,23.8398,6066771.583842,0
+ADM.US,D,20120319,000000,23.8103,23.8971,23.683,23.756,4584003.7809433,0
+ADM.US,D,20120320,000000,23.6317,23.9444,23.608,23.8971,4633185.5367111,0
+ADM.US,D,20120321,000000,23.8468,24.0223,23.7648,23.9375,4138681.9468671,0
+ADM.US,D,20120322,000000,23.7648,23.976,23.608,23.7964,3649000.0381614,0
+ADM.US,D,20120323,000000,23.3387,23.9513,23.235,23.8872,3988013.7870714,0
+ADM.US,D,20120326,000000,24.0579,24.2601,23.9671,24.0223,4525592.2104931,0
+ADM.US,D,20120327,000000,23.9602,24.126,23.8793,23.8971,4182625.4331116,0
+ADM.US,D,20120328,000000,23.8398,23.9109,23.2687,23.4452,6397570.1287106,0
+ADM.US,D,20120329,000000,23.316,23.5192,23.1512,23.4383,5099404.7010429,0
+ADM.US,D,20120330,000000,23.608,23.8171,23.4383,23.7353,5384983.6409887,0
+ADM.US,D,20120402,000000,23.7431,24.3578,23.683,24.2404,6670472.0104274,0
+ADM.US,D,20120403,000000,24.0736,24.117,23.7431,23.976,5229015.3822501,0
+ADM.US,D,20120404,000000,23.7126,23.8774,23.5616,23.5616,6071839.5690618,0
+ADM.US,D,20120405,000000,23.4778,23.6514,23.3712,23.4541,2627401.6591215,0
+ADM.US,D,20120409,000000,23.168,23.1739,22.9401,23.1217,7023506.8472468,0
+ADM.US,D,20120410,000000,23.1058,23.3387,23.0209,23.1058,5910362.4103892,0
+ADM.US,D,20120411,000000,23.3919,23.4808,23.1058,23.235,4058019.8941076,0
+ADM.US,D,20120412,000000,23.2123,23.3238,23.0378,23.316,3544352.2249531,0
+ADM.US,D,20120413,000000,23.243,23.3475,23.0378,23.0516,4819041.7314855,0
+ADM.US,D,20120416,000000,23.1966,23.316,23.0516,23.086,5357026.6073217,0
+ADM.US,D,20120417,000000,23.246,23.4847,23.0633,23.387,4897848.9016544,0
+ADM.US,D,20120418,000000,23.2509,23.2509,22.9737,23.1877,5003372.4627086,0
+ADM.US,D,20120419,000000,23.1591,23.2252,22.8729,23.0022,4203375.7917958,0
+ADM.US,D,20120420,000000,23.0516,23.1591,22.8889,23.0209,6518403.0595169,0
+ADM.US,D,20120423,000000,22.8048,22.8455,22.5977,22.8048,6186295.9608645,0
+ADM.US,D,20120424,000000,22.8542,23.3238,22.7674,23.1966,5047526.7771381,0
+ADM.US,D,20120425,000000,23.3752,23.3752,23.0773,23.1591,4089312.6756462,0
+ADM.US,D,20120426,000000,23.0456,23.2854,22.8809,23.2627,4971735.058175,0
+ADM.US,D,20120427,000000,23.3712,23.4196,23.1611,23.3071,3334954.2252356,0
+ADM.US,D,20120430,000000,23.3031,23.3031,23.0102,23.1147,5128808.1376916,0
+ADM.US,D,20120501,000000,23.4945,24.9635,23.2292,24.7613,17661119.640819,0
+ADM.US,D,20120502,000000,24.7998,24.8304,24.6084,24.705,7124219.8767302,0
+ADM.US,D,20120503,000000,24.717,24.8037,24.3538,24.4131,5355846.7803626,0
+ADM.US,D,20120504,000000,24.2897,24.4811,24.0056,24.1783,4534497.6741215,0
+ADM.US,D,20120507,000000,23.9898,24.4999,23.9829,24.4318,5591419.9101438,0
+ADM.US,D,20120508,000000,24.345,24.7978,24.3213,24.7277,11838254.981654,0
+ADM.US,D,20120509,000000,24.4742,24.7446,24.27,24.4891,7061620.1232943,0
+ADM.US,D,20120510,000000,24.7357,25.4756,24.5719,25.1135,11730256.216618,0
+ADM.US,D,20120511,000000,24.8353,24.9171,24.6025,24.6312,6918747.5383638,0
+ADM.US,D,20120514,000000,24.4505,24.9577,24.3213,24.7811,6268899.0519632,0
+ADM.US,D,20120515,000000,24.6923,25.0534,24.4051,24.4742,8014595.955263,0
+ADM.US,D,20120516,000000,24.5788,24.6992,24.2552,24.345,5433043.3448288,0
+ADM.US,D,20120517,000000,24.3538,24.4505,24.1703,24.2769,4046970.6727313,0
+ADM.US,D,20120518,000000,24.3213,24.4268,23.9099,23.9819,7076996.3904514,0
+ADM.US,D,20120521,000000,24.1349,24.3972,23.976,24.2473,4804650.6806551,0
+ADM.US,D,20120522,000000,24.2769,24.4949,24.1349,24.2404,3832284.7372351,0
+ADM.US,D,20120523,000000,24.0302,24.2,23.8034,24.0579,5000975.3056996,0
+ADM.US,D,20120524,000000,24.1349,24.2986,24.0402,24.193,6437309.2144166,0
+ADM.US,D,20120525,000000,24.3065,24.4338,24.2,24.3065,2441373.1528496,0
+ADM.US,D,20120529,000000,24.4268,24.6646,24.3538,24.4949,4013019.2261462,0
+ADM.US,D,20120530,000000,24.345,24.5561,24.0736,24.2344,4136391.2175478,0
+ADM.US,D,20120531,000000,24.117,24.4268,23.9237,24.0302,9606998.4688262,0
+ADM.US,D,20120601,000000,23.6297,23.7195,23.2577,23.3071,6097379.1737789,0
+ADM.US,D,20120604,000000,23.2804,23.3712,23.0397,23.2716,5149926.4321028,0
+ADM.US,D,20120605,000000,23.1087,23.6603,23.1087,23.5982,4718160.4448927,0
+ADM.US,D,20120606,000000,23.7195,24.2621,23.6514,24.2473,4967922.9196926,0
+ADM.US,D,20120607,000000,24.5472,24.6449,24.1871,24.2177,8667466.9880488,0
+ADM.US,D,20120608,000000,24.193,24.2177,23.9099,24.0056,5548382.5796567,0
+ADM.US,D,20120611,000000,24.1634,24.2344,23.8685,23.8862,4431089.4900981,0
+ADM.US,D,20120612,000000,23.9888,24.2404,23.8685,24.0648,6616903.4066533,0
+ADM.US,D,20120613,000000,24.0223,24.045,23.4847,23.5616,6455364.4185611,0
+ADM.US,D,20120614,000000,23.606,23.7481,23.4245,23.5616,6944049.9613725,0
+ADM.US,D,20120615,000000,23.6227,23.8458,23.3071,23.7047,7862423.6174541,0
+ADM.US,D,20120618,000000,23.5469,23.7195,23.4778,23.5813,4951111.3991212,0
+ADM.US,D,20120619,000000,23.682,23.682,22.6648,22.726,15166670.492359,0
+ADM.US,D,20120620,000000,22.7744,22.8819,22.1064,22.5208,16333916.685035,0
+ADM.US,D,20120621,000000,22.5435,22.6017,22.0985,22.1448,7891100.3050222,0
+ADM.US,D,20120622,000000,22.1824,22.2584,21.9327,22.069,7417340.9922802,0
+ADM.US,D,20120625,000000,21.8656,21.8656,21.5569,21.6989,15092681.962536,0
+ADM.US,D,20120626,000000,21.6921,21.8559,21.5194,21.5786,6351002.4397193,0
+ADM.US,D,20120627,000000,21.5569,21.9042,21.5569,21.7611,4538677.7483309,0
+ADM.US,D,20120628,000000,21.6477,21.9861,21.5638,21.9644,6710436.1146772,0
+ADM.US,D,20120629,000000,22.286,22.286,22.0156,22.2504,5802268.3672316,0
+ADM.US,D,20120702,000000,21.8173,22.1064,21.6477,21.8883,4917159.9525363,0
+ADM.US,D,20120703,000000,21.911,22.0226,21.6704,21.8489,4368539.4029174,0
+ADM.US,D,20120705,000000,21.8736,21.8736,21.3132,21.477,9272355.3503698,0
+ADM.US,D,20120706,000000,21.2993,21.4632,21.1811,21.4,5687551.4809886,0
+ADM.US,D,20120709,000000,21.1938,21.2757,20.6828,20.7646,8649629.7072688,0
+ADM.US,D,20120710,000000,20.7873,20.9087,20.6433,20.7775,10364546.709134,0
+ADM.US,D,20120711,000000,20.8554,20.9994,20.7123,20.8475,7365404.279747,0
+ADM.US,D,20120712,000000,20.59,20.7262,20.4193,20.5832,7576010.487141,0
+ADM.US,D,20120713,000000,20.5525,20.8022,20.5022,20.6433,5599973.655598,0
+ADM.US,D,20120716,000000,20.5318,20.6226,20.2596,20.2852,7650599.0664131,0
+ADM.US,D,20120717,000000,20.3503,20.6502,20.292,20.5378,7798164.6056571,0
+ADM.US,D,20120718,000000,20.449,20.8327,20.3888,20.8022,5765135.2395255,0
+ADM.US,D,20120719,000000,20.8327,20.9087,20.5022,20.5683,5731690.5914625,0
+ADM.US,D,20120720,000000,20.4559,20.5989,20.2663,20.3503,6603446.8922975,0
+ADM.US,D,20120723,000000,20.0041,20.3069,20.0041,20.2496,5334913.9742104,0
+ADM.US,D,20120724,000000,20.2201,20.299,20.0248,20.1136,5890687.4781686,0
+ADM.US,D,20120725,000000,20.2052,20.2419,19.9646,20.1303,4881748.9262079,0
+ADM.US,D,20120726,000000,20.3789,20.5447,20.1994,20.4844,5830997.761846,0
+ADM.US,D,20120727,000000,20.5989,20.8801,20.3947,20.7568,5547133.8280986,0
+ADM.US,D,20120730,000000,20.8022,20.81,20.449,20.7212,5926021.4711216,0
+ADM.US,D,20120731,000000,19.634,20.1381,19.5659,19.6637,15586431.436179,0
+ADM.US,D,20120801,000000,19.7386,19.7386,19.2927,19.3578,11876811.199609,0
+ADM.US,D,20120802,000000,19.1723,19.2996,18.8566,18.9405,10795658.926252,0
+ADM.US,D,20120803,000000,19.1072,19.2927,19.0983,19.2523,7379625.0462739,0
+ADM.US,D,20120806,000000,19.3252,19.4377,19.1862,19.3154,6777602.1227962,0
+ADM.US,D,20120807,000000,19.3716,19.5185,19.2996,19.3795,9389496.7607419,0
+ADM.US,D,20120808,000000,19.3578,19.9794,19.3489,19.9597,10184769.055833,0
+ADM.US,D,20120809,000000,19.9527,19.9951,19.7326,19.9527,7306659.2358693,0
+ADM.US,D,20120810,000000,19.8826,19.929,19.412,19.5512,7656635.0368099,0
+ADM.US,D,20120813,000000,19.5659,19.7386,19.5185,19.5432,5625764.6323819,0
+ADM.US,D,20120814,000000,19.6765,19.6902,19.4505,19.5956,5483807.3255822,0
+ADM.US,D,20120815,000000,19.5482,19.9871,19.4811,19.9202,6200264.3417275,0
+ADM.US,D,20120816,000000,19.9043,20.0799,19.8304,19.9694,7792062.7514525,0
+ADM.US,D,20120817,000000,19.9784,20.0415,19.7997,19.8551,6047372.3500173,0
+ADM.US,D,20120820,000000,19.8441,20.155,19.775,20.1136,6124236.4546531,0
+ADM.US,D,20120821,000000,20.1618,20.3128,19.937,19.9694,5230424.2821412,0
+ADM.US,D,20120822,000000,19.9694,20.0415,19.8067,19.937,4770128.5789343,0
+ADM.US,D,20120823,000000,19.9202,19.9694,19.8304,19.8886,3929258.6072233,0
+ADM.US,D,20120824,000000,19.8708,20.0721,19.7306,20.0188,3877067.481832,0
+ADM.US,D,20120827,000000,20.0188,20.1313,19.9043,20.0465,4286435.0015643,0
+ADM.US,D,20120828,000000,20.0041,20.3079,19.9871,20.0108,4975902.9692198,0
+ADM.US,D,20120829,000000,20.1076,20.2279,20.0465,20.1718,4068398.1142409,0
+ADM.US,D,20120830,000000,20.0415,20.1875,19.9951,20.1313,4428121.6779534,0
+ADM.US,D,20120831,000000,20.2052,20.5358,20.1875,20.3,5967957.0216219,0
+ADM.US,D,20120904,000000,20.3365,20.4805,20.1875,20.3966,6272011.8084853,0
+ADM.US,D,20120905,000000,20.442,20.442,20.1007,20.2052,5985019.9142602,0
+ADM.US,D,20120906,000000,20.3602,20.808,20.3207,20.7616,7054017.1318674,0
+ADM.US,D,20120907,000000,20.7746,20.8771,20.6107,20.7105,4348637.4249589,0
+ADM.US,D,20120910,000000,20.7182,20.808,20.6107,20.6709,5211845.0483251,0
+ADM.US,D,20120911,000000,20.7529,20.9363,20.6709,20.738,5132936.5184518,0
+ADM.US,D,20120912,000000,20.808,20.9067,20.5782,20.6315,4105176.4829815,0
+ADM.US,D,20120913,000000,20.6107,20.815,20.3128,20.7833,6539925.7791487,0
+ADM.US,D,20120914,000000,20.7903,20.8446,20.5278,20.6315,5667703.2236735,0
+ADM.US,D,20120917,000000,20.6482,20.9363,20.5782,20.6384,5669008.7366661,0
+ADM.US,D,20120918,000000,20.6019,20.7529,20.5278,20.6621,5784589.2075905,0
+ADM.US,D,20120919,000000,20.6621,20.7833,20.593,20.6186,5035348.4086549,0
+ADM.US,D,20120920,000000,20.5358,20.6868,20.4874,20.5041,5673648.9839333,0
+ADM.US,D,20120921,000000,20.522,20.6107,20.4737,20.5131,7675374.418959,0
+ADM.US,D,20120924,000000,20.5861,20.9363,20.5278,20.8771,6186958.8533313,0
+ADM.US,D,20120925,000000,20.9067,21.0961,20.8297,20.9906,8916610.1550548,0
+ADM.US,D,20120926,000000,20.955,21.0863,20.6868,20.8525,7425286.5795079,0
+ADM.US,D,20120927,000000,20.9264,21.037,20.6868,20.9136,5177780.0788713,0
+ADM.US,D,20120928,000000,20.8999,20.9067,20.5634,20.6266,7254834.0190108,0
+ADM.US,D,20121001,000000,20.7242,21.1938,20.6621,21.0725,6412758.8804146,0
+ADM.US,D,20121002,000000,21.1711,21.2264,20.9481,21.1544,3986859.3000383,0
+ADM.US,D,20121003,000000,21.2116,21.323,21.0064,21.2175,6315073.4653015,0
+ADM.US,D,20121004,000000,21.2559,21.4454,21.1632,21.3616,5418337.0653178,0
+ADM.US,D,20121005,000000,21.4079,21.5214,21.323,21.4079,4587681.1110188,0
+ADM.US,D,20121008,000000,21.4079,21.545,21.3379,21.4878,3164491.5287679,0
+ADM.US,D,20121009,000000,21.4385,21.552,21.2915,21.472,4677314.5112146,0
+ADM.US,D,20121010,000000,21.4149,21.4523,21.2826,21.3142,4283258.3884285,0
+ADM.US,D,20121011,000000,21.4,21.4,21.2116,21.2688,5243987.2241866,0
+ADM.US,D,20121012,000000,21.2619,21.4,21.2264,21.2826,6050054.3277957,0
+ADM.US,D,20121015,000000,21.329,21.4149,21.2333,21.323,6042424.9828458,0
+ADM.US,D,20121016,000000,21.4,21.8449,21.3833,21.8025,6512121.7986353,0
+ADM.US,D,20121017,000000,21.8696,22.1124,21.8371,22.0817,5508553.2838138,0
+ADM.US,D,20121018,000000,22.0266,22.1814,21.9683,22.059,7385403.5630216,0
+ADM.US,D,20121019,000000,22.0058,22.059,21.5313,21.6408,9455387.6637796,0
+ADM.US,D,20121022,000000,21.5125,21.6792,21.0784,21.2767,7083411.4461427,0
+ADM.US,D,20121023,000000,21.0508,21.1317,20.6266,20.7105,9272846.9449361,0
+ADM.US,D,20121024,000000,20.7439,21.0281,20.4134,20.4332,6284348.2981075,0
+ADM.US,D,20121025,000000,20.5782,20.6621,20.4134,20.4805,5527489.3037893,0
+ADM.US,D,20121026,000000,20.5131,20.6266,20.4134,20.5278,7685578.3004007,0
+ADM.US,D,20121031,000000,20.6709,21.0201,20.1234,20.3681,10811910.941255,0
+ADM.US,D,20121101,000000,20.4737,20.7025,20.2773,20.5634,7384039.2614004,0
+ADM.US,D,20121102,000000,20.6788,20.7439,20.3365,20.373,6549641.1068152,0
+ADM.US,D,20121105,000000,20.3207,20.3681,20.1007,20.1875,10446725.103071,0
+ADM.US,D,20121106,000000,20.2003,20.3277,20.0929,20.2052,9382996.5628989,0
+ADM.US,D,20121107,000000,20.0415,20.0799,19.639,19.7306,10293270.565002,0
+ADM.US,D,20121108,000000,19.7583,19.9202,19.3281,19.3281,9279226.5247308,0
+ADM.US,D,20121109,000000,19.2384,19.4742,19.1792,19.267,12033548.778504,0
+ADM.US,D,20121112,000000,19.2543,19.3281,19.1605,19.1654,7862001.9610838,0
+ADM.US,D,20121113,000000,19.1033,19.3243,19.0115,19.0204,8485373.2655016,0
+ADM.US,D,20121114,000000,19.1358,19.1358,18.7136,18.7451,8660667.7790777,0
+ADM.US,D,20121115,000000,18.7214,18.9059,18.6307,18.7047,7490004.7507658,0
+ADM.US,D,20121116,000000,18.8063,19.0943,18.7283,19.0716,9197234.6326496,0
+ADM.US,D,20121119,000000,19.264,19.5679,19.1437,19.5195,9217462.9888563,0
+ADM.US,D,20121120,000000,19.7071,20.152,19.6518,20.1263,10454724.410943,0
+ADM.US,D,20121121,000000,20.1263,20.1964,19.9457,20.1658,4807974.2653622,0
+ADM.US,D,20121123,000000,20.2162,20.4303,20.1421,20.4303,3215954.8914817,0
+ADM.US,D,20121126,000000,20.3493,20.4183,20.2399,20.4105,4814009.2221621,0
+ADM.US,D,20121127,000000,20.29,20.5466,20.1964,20.1964,5721019.4417836,0
+ADM.US,D,20121128,000000,20.1106,20.3325,20.0268,20.3247,5733669.1328923,0
+ADM.US,D,20121129,000000,20.3167,20.4707,20.2399,20.448,4605875.1779582,0
+ADM.US,D,20121130,000000,20.5022,20.5466,20.2823,20.4016,5834487.5764683,0
+ADM.US,D,20121203,000000,20.4647,20.5545,20.3878,20.4707,5466691.7258976,0
+ADM.US,D,20121204,000000,20.448,20.5545,20.3404,20.4105,5738341.815265,0
+ADM.US,D,20121205,000000,20.448,20.6946,20.3878,20.4183,6423777.6938797,0
+ADM.US,D,20121206,000000,20.4944,20.5022,20.152,20.4183,7788603.3447414,0
+ADM.US,D,20121207,000000,20.4844,20.7824,20.3878,20.7686,6001413.8328494,0
+ADM.US,D,20121210,000000,20.7242,20.8002,20.5545,20.6098,4272267.9556807,0
+ADM.US,D,20121211,000000,20.6305,20.8604,20.5545,20.7607,5566554.3474611,0
+ADM.US,D,20121212,000000,20.8377,20.956,20.7529,20.8002,5853889.8510841,0
+ADM.US,D,20121213,000000,20.8002,20.9077,20.6858,20.7439,6336789.7819687,0
+ADM.US,D,20121214,000000,20.6946,20.7746,20.6463,20.7015,6756113.8654639,0
+ADM.US,D,20121217,000000,20.7095,20.9748,20.669,20.9274,6316586.7656882,0
+ADM.US,D,20121218,000000,20.9423,21.4691,20.8446,21.4553,9451833.9925434,0
+ADM.US,D,20121219,000000,21.4503,21.4859,21.2659,21.3102,7135939.0857526,0
+ADM.US,D,20121220,000000,21.4109,21.4276,21.2786,21.4187,5587814.5454585,0
+ADM.US,D,20121221,000000,21.2718,21.2955,20.9827,21.2274,7701616.4464275,0
+ADM.US,D,20121224,000000,21.1484,21.4109,21.0804,21.1968,1870109.8588654,0
+ADM.US,D,20121226,000000,21.1829,21.2352,20.965,20.9916,4967330.9790189,0
+ADM.US,D,20121227,000000,20.965,21.0597,20.8297,21.0084,6574887.7819865,0
+ADM.US,D,20121228,000000,20.8999,21.0518,20.669,20.6778,5652531.7031193,0
+ADM.US,D,20121231,000000,20.6305,20.9373,20.5545,20.9274,6005557.4175652,0
+ADM.US,D,20130102,000000,21.4503,21.915,21.4346,21.9081,8738260.6599881,0
+ADM.US,D,20130103,000000,21.9762,21.9762,21.624,21.7305,5056505.2197537,0
+ADM.US,D,20130104,000000,21.7808,22.3806,21.7453,22.3285,7645990.2406542,0
+ADM.US,D,20130107,000000,22.2377,22.2377,21.3418,21.4059,10913390.250103,0
+ADM.US,D,20130108,000000,21.3418,21.6704,21.3182,21.6585,5083057.4079177,0
+ADM.US,D,20130109,000000,21.7059,21.9081,21.4918,21.7651,5013604.7248675,0
+ADM.US,D,20130110,000000,21.8282,21.8696,21.5934,21.6585,4541684.0771633,0
+ADM.US,D,20130111,000000,21.6861,21.694,21.397,21.6585,3772575.7625686,0
+ADM.US,D,20130114,000000,21.6664,21.8529,21.5569,21.8213,3224206.5850167,0
+ADM.US,D,20130115,000000,21.6861,21.7394,21.5361,21.7128,3967129.6335773,0
+ADM.US,D,20130116,000000,21.6487,21.7394,21.55,21.694,3394712.8661571,0
+ADM.US,D,20130117,000000,21.7936,22.0985,21.7394,21.991,5125667.0004523,0
+ADM.US,D,20130118,000000,22.0344,22.0344,21.7059,21.8855,3873128.6437191,0
+ADM.US,D,20130122,000000,21.8933,22.2455,21.8855,22.2455,5178953.8242482,0
+ADM.US,D,20130123,000000,22.1134,22.2377,21.8776,21.9003,2765352.2168064,0
+ADM.US,D,20130124,000000,21.922,22.2209,21.922,22.1824,4189815.8905415,0
+ADM.US,D,20130125,000000,22.2209,22.3038,21.915,22.139,3944494.9979883,0
+ADM.US,D,20130128,000000,22.0344,22.1064,21.5431,21.8855,5477156.1017796,0
+ADM.US,D,20130129,000000,21.8933,22.0275,21.7216,21.8696,5826032.1499274,0
+ADM.US,D,20130130,000000,21.8933,22.1134,21.7808,21.922,7083075.9455212,0
+ADM.US,D,20130131,000000,21.8696,21.9989,21.7305,21.8015,7091850.6551308,0
+ADM.US,D,20130201,000000,21.9762,22.139,21.7453,21.9081,6204162.6359587,0
+ADM.US,D,20130204,000000,21.8361,21.8855,21.6328,21.7305,10669982.015172,0
+ADM.US,D,20130205,000000,22.2662,22.8632,22.069,22.4507,11523340.516062,0
+ADM.US,D,20130206,000000,22.503,23.2667,22.3659,23.2075,10858712.771163,0
+ADM.US,D,20130207,000000,23.1611,23.5666,23.0002,23.1364,9837432.6615945,0
+ADM.US,D,20130208,000000,23.1611,23.2894,23.0446,23.093,6267966.5426828,0
+ADM.US,D,20130211,000000,23.1236,23.2667,23.0209,23.1364,5782443.4226484,0
+ADM.US,D,20130212,000000,23.093,23.5586,22.9865,23.5429,7243870.9533832,0
+ADM.US,D,20130213,000000,23.6199,23.8103,23.4284,23.8103,8834221.9465294,0
+ADM.US,D,20130214,000000,23.7116,24.1003,23.6593,23.9918,9492174.1412966,0
+ADM.US,D,20130215,000000,24.3854,25.0376,24.3854,25.0376,20560015.295363,0
+ADM.US,D,20130219,000000,25.0464,25.449,24.9912,25.4331,9606973.1289,0
+ADM.US,D,20130220,000000,25.4401,25.4401,24.9311,24.9852,10113845.643471,0
+ADM.US,D,20130221,000000,24.8452,24.9311,24.5867,24.6843,8415389.4576004,0
+ADM.US,D,20130222,000000,24.9094,24.9567,24.6312,24.6755,6299222.8347279,0
+ADM.US,D,20130225,000000,24.8156,24.9311,24.3717,24.3717,7317029.3472262,0
+ADM.US,D,20130226,000000,24.3381,24.5078,23.9918,24.4712,6337824.6645506,0
+ADM.US,D,20130227,000000,24.4614,24.6755,24.3075,24.6025,6167618.4081352,0
+ADM.US,D,20130228,000000,24.638,24.7248,24.4929,24.4929,7242609.0250636,0
+ADM.US,D,20130301,000000,24.3717,24.5946,24.1319,24.5778,4968702.3758194,0
+ADM.US,D,20130304,000000,24.5305,24.6933,24.3785,24.6163,5097302.5007737,0
+ADM.US,D,20130305,000000,24.71,24.8847,24.6459,24.7643,5343305.5441375,0
+ADM.US,D,20130306,000000,24.784,24.9162,24.7248,24.8452,5022230.4357117,0
+ADM.US,D,20130307,000000,24.9488,25.0771,24.8452,25.0376,3934615.4676007,0
+ADM.US,D,20130308,000000,24.9705,25.1925,24.8994,25.0139,5822362.9286283,0
+ADM.US,D,20130311,000000,24.9162,25.1095,24.7771,24.9567,3859732.945186,0
+ADM.US,D,20130312,000000,24.9162,25.1302,24.8313,25.0297,4767813.5232858,0
+ADM.US,D,20130313,000000,25.0228,25.3336,24.9311,25.3178,6299911.0671207,0
+ADM.US,D,20130314,000000,25.3563,25.3563,25.2013,25.3049,4746801.6565643,0
+ADM.US,D,20130315,000000,25.2142,25.375,25.0642,25.365,8388408.5178868,0
+ADM.US,D,20130318,000000,25.1549,25.365,25.0228,25.1302,3985205.1096626,0
+ADM.US,D,20130319,000000,25.1786,25.2951,24.9991,25.1372,4693942.570721,0
+ADM.US,D,20130320,000000,25.2694,25.4698,25.229,25.375,3632864.5868183,0
+ADM.US,D,20130321,000000,25.2595,25.3463,24.9794,25.0701,3209667.5490179,0
+ADM.US,D,20130322,000000,25.0998,25.229,25.0771,25.2013,2735187.5687777,0
+ADM.US,D,20130325,000000,25.3128,25.365,24.9852,25.0376,3559515.6367311,0
+ADM.US,D,20130326,000000,25.1452,25.3336,25.1235,25.2368,2875229.1771644,0
+ADM.US,D,20130327,000000,25.0998,25.3493,25.0376,25.3463,4402218.1918976,0
+ADM.US,D,20130328,000000,25.3178,25.963,25.2694,25.9314,7716583.2203788,0
+ADM.US,D,20130401,000000,25.9314,25.9847,25.5694,25.897,4501472.6552347,0
+ADM.US,D,20130402,000000,25.9461,26.3536,25.8406,26.2225,8981100.2669777,0
+ADM.US,D,20130403,000000,26.18,26.2156,25.4254,25.5457,8518254.3536081,0
+ADM.US,D,20130404,000000,25.5387,25.8239,25.449,25.8239,5223353.4291624,0
+ADM.US,D,20130405,000000,25.5072,25.5604,25.2427,25.5002,4274544.4946415,0
+ADM.US,D,20130408,000000,25.4401,25.6148,25.3493,25.6148,3566640.2103531,0
+ADM.US,D,20130409,000000,25.5604,25.5604,24.8847,25.1649,7967460.6519271,0
+ADM.US,D,20130410,000000,25.2093,25.5387,25.0771,25.5002,5230869.2512434,0
+ADM.US,D,20130411,000000,25.4558,25.523,25.2694,25.3493,4238628.6969852,0
+ADM.US,D,20130412,000000,25.2872,25.449,24.9488,25.0928,7148249.2218517,0
+ADM.US,D,20130415,000000,24.9705,25.0642,24.2177,24.2344,9034546.2255094,0
+ADM.US,D,20130416,000000,24.3075,24.8077,24.2256,24.7377,5497339.8597163,0
+ADM.US,D,20130417,000000,24.5236,24.7248,24.2344,24.6538,6610308.9442853,0
+ADM.US,D,20130418,000000,24.6538,24.7307,24.3627,24.5305,5759418.5521975,0
+ADM.US,D,20130419,000000,24.6103,24.8077,24.563,24.7377,7937415.6083496,0
+ADM.US,D,20130422,000000,24.7248,24.8452,24.5236,24.7702,4329646.6707431,0
+ADM.US,D,20130423,000000,24.8521,25.0297,24.6242,25.0228,4949896.0962655,0
+ADM.US,D,20130424,000000,25.0642,25.2368,24.8718,24.8994,4015756.9517621,0
+ADM.US,D,20130425,000000,25.0771,25.5457,24.8787,25.5072,6485515.8898282,0
+ADM.US,D,20130426,000000,25.6936,26.04,25.5546,25.7301,7506587.1984052,0
+ADM.US,D,20130429,000000,25.7923,26.2866,25.7627,26.1612,6724804.8663727,0
+ADM.US,D,20130430,000000,26.1375,26.1612,25.8713,26.0922,5886690.8650242,0
+ADM.US,D,20130501,000000,25.9778,26.1288,25.7627,25.8149,6692481.2566403,0
+ADM.US,D,20130502,000000,25.2507,26.0695,25.1649,25.8308,7936279.3660633,0
+ADM.US,D,20130503,000000,26.0074,26.3202,25.8713,26.2945,5207744.0346851,0
+ADM.US,D,20130506,000000,26.2225,26.26,25.9047,26.0469,3704772.201909,0
+ADM.US,D,20130507,000000,26.1465,26.401,25.9778,26.401,4371674.4585744,0
+ADM.US,D,20130508,000000,26.3132,26.4424,26.0695,26.4424,4475262.0492746,0
+ADM.US,D,20130509,000000,26.401,26.5194,26.03,26.0695,4941085.9107592,0
+ADM.US,D,20130510,000000,26.03,26.2787,25.9926,26.1869,4661050.333047,0
+ADM.US,D,20130513,000000,26.18,26.2225,25.9404,26.1288,4517741.9013876,0
+ADM.US,D,20130514,000000,26.0834,26.3556,25.6197,26.3299,4910066.8004225,0
+ADM.US,D,20130515,000000,26.2609,26.9427,26.1929,26.8362,6895929.4417098,0
+ADM.US,D,20130516,000000,26.5767,26.7325,26.3004,26.4109,6478421.7241174,0
+ADM.US,D,20130517,000000,26.4366,27.0985,26.3004,27.0591,8107182.9772449,0
+ADM.US,D,20130520,000000,27.0206,27.0591,26.548,26.5944,6123591.806933,0
+ADM.US,D,20130521,000000,26.5214,26.911,26.4297,26.8362,4694568.9736942,0
+ADM.US,D,20130522,000000,26.8115,27.065,26.3132,26.395,6907346.5988133,0
+ADM.US,D,20130523,000000,26.0547,26.4957,25.963,26.4109,4046446.6430595,0
+ADM.US,D,20130524,000000,26.3299,26.3793,26.1061,26.1929,2732853.2547854,0
+ADM.US,D,20130528,000000,26.4177,26.5273,26.2698,26.395,4090839.1527944,0
+ADM.US,D,20130529,000000,26.2797,26.2875,25.7273,25.8466,5611983.7669721,0
+ADM.US,D,20130530,000000,25.9196,25.9837,25.7203,25.7518,3383996.1046112,0
+ADM.US,D,20130531,000000,25.6148,25.6225,24.9142,24.9142,7010486.1796199,0
+ADM.US,D,20130603,000000,24.9803,25.2901,24.6597,25.2398,4918626.6274589,0
+ADM.US,D,20130604,000000,25.2734,25.6285,25.2171,25.5131,4409825.2377125,0
+ADM.US,D,20130605,000000,25.4451,25.4668,25.1027,25.2043,4562750.6781253,0
+ADM.US,D,20130606,000000,25.2901,25.3079,24.9094,25.2398,3252727.1786401,0
+ADM.US,D,20130607,000000,25.4963,25.7203,25.2901,25.4451,3869226.2950998,0
+ADM.US,D,20130610,000000,25.5357,25.7056,25.3286,25.5901,3707601.1512587,0
+ADM.US,D,20130611,000000,25.3543,25.7203,25.2457,25.6048,4352686.7451496,0
+ADM.US,D,20130612,000000,25.7755,25.888,25.299,25.4283,4882016.5158275,0
+ADM.US,D,20130613,000000,25.4037,25.8762,25.2043,25.813,3766566.1456948,0
+ADM.US,D,20130614,000000,25.7518,26.0469,25.5269,25.5733,2927563.2197389,0
+ADM.US,D,20130617,000000,25.6906,25.895,25.5357,25.7203,3086604.7047148,0
+ADM.US,D,20130618,000000,25.6906,26.1869,25.6906,26.1554,3580450.4700772,0
+ADM.US,D,20130619,000000,26.18,26.3724,25.6976,25.7114,5501555.4098221,0
+ADM.US,D,20130620,000000,25.5042,25.6128,25.2043,25.2113,4918582.029189,0
+ADM.US,D,20130621,000000,25.519,25.888,25.3365,25.5811,8115455.9563178,0
+ADM.US,D,20130624,000000,25.3207,25.7697,25.2043,25.4578,3909863.4277869,0
+ADM.US,D,20130625,000000,25.7607,25.7607,25.3957,25.6452,4099644.2703154,0
+ADM.US,D,20130626,000000,25.8386,26.0774,25.736,25.963,5174073.3544814,0
+ADM.US,D,20130627,000000,26.1208,26.3083,26.0143,26.0617,2774079.2873551,0
+ADM.US,D,20130628,000000,25.9541,26.4524,25.895,26.2156,5938880.9768184,0
+ADM.US,D,20130701,000000,26.3724,26.8193,26.3724,26.554,4713869.8886055,0
+ADM.US,D,20130702,000000,26.5697,27.1785,26.5323,26.9584,5082083.3411584,0
+ADM.US,D,20130703,000000,26.7246,26.911,26.6724,26.911,1969361.2814115,0
+ADM.US,D,20130705,000000,26.9801,27.0591,26.7049,26.9663,2603212.165667,0
+ADM.US,D,20130708,000000,26.9663,27.3689,26.8874,27.3363,3687317.0472146,0
+ADM.US,D,20130709,000000,27.4202,27.7822,27.4202,27.6145,6174020.2870649,0
+ADM.US,D,20130710,000000,27.6313,27.8148,27.4932,27.7555,2805355.851341,0
+ADM.US,D,20130711,000000,27.9411,28.0397,27.7635,27.9786,4385480.6639105,0
+ADM.US,D,20130712,000000,27.9629,28.1009,27.8691,28.0733,2637583.2414282,0
+ADM.US,D,20130715,000000,28.0881,28.1167,27.9184,27.9993,2965440.3276752,0
+ADM.US,D,20130716,000000,27.9184,27.9786,27.502,27.6066,5406891.5274971,0
+ADM.US,D,20130717,000000,27.659,27.8928,27.4576,27.5928,2814527.8909918,0
+ADM.US,D,20130718,000000,27.5928,27.7902,27.508,27.6668,2779212.1427857,0
+ADM.US,D,20130719,000000,27.9786,28.4502,27.799,28.3544,5866631.7795239,0
+ADM.US,D,20130722,000000,28.3723,28.394,27.8631,27.9629,4292492.2574992,0
+ADM.US,D,20130723,000000,27.8928,28.3327,27.799,28.2638,4035749.1398573,0
+ADM.US,D,20130724,000000,28.3199,28.3199,27.8473,27.8848,3292150.0220685,0
+ADM.US,D,20130725,000000,27.9184,28.4038,27.7004,28.3279,4293096.3613373,0
+ADM.US,D,20130726,000000,28.1403,28.3723,28.016,28.3466,2328672.3111271,0
+ADM.US,D,20130729,000000,28.2401,28.4896,28.095,28.1088,3202131.4549959,0
+ADM.US,D,20130730,000000,28.0881,28.3279,27.8148,27.8473,4283695.2487545,0
+ADM.US,D,20130731,000000,27.9856,28.3723,27.8148,28.1957,5561467.1038974,0
+ADM.US,D,20130801,000000,28.3861,28.7521,28.3327,28.7441,4658578.1698566,0
+ADM.US,D,20130802,000000,28.6288,29.0431,28.4649,29.0431,4767750.6802692,0
+ADM.US,D,20130805,000000,28.9692,29.2937,28.7768,29.2681,7292895.6016091,0
+ADM.US,D,20130806,000000,28.4966,29.5156,28.1246,29.2937,8805865.5556272,0
+ADM.US,D,20130807,000000,29.1851,29.3618,28.8616,29.193,4193539.8460811,0
+ADM.US,D,20130808,000000,29.3539,29.6804,29.2681,29.6084,5189813.5029773,0
+ADM.US,D,20130809,000000,29.5325,29.7476,29.4181,29.6716,3571328.0966815,0
+ADM.US,D,20130812,000000,29.565,29.8344,29.3381,29.8107,4675320.7658291,0
+ADM.US,D,20130813,000000,29.7761,29.8728,29.6173,29.865,4566811.1478835,0
+ADM.US,D,20130814,000000,29.8274,30.0031,29.6479,29.7939,4836573.919555,0
+ADM.US,D,20130815,000000,29.5325,29.6557,28.5597,28.6288,6662128.0795614,0
+ADM.US,D,20130816,000000,28.5597,28.8616,28.5123,28.7975,4443176.6348476,0
+ADM.US,D,20130819,000000,28.6109,28.7017,28.2478,28.2815,4120455.4448224,0
+ADM.US,D,20130820,000000,28.3416,28.5824,28.2184,28.4354,3531061.9405127,0
+ADM.US,D,20130821,000000,28.4512,28.544,28.1798,28.2104,4007975.5672555,0
+ADM.US,D,20130822,000000,28.2815,28.3732,27.9075,28.0309,3853959.4964234,0
+ADM.US,D,20130823,000000,28.1236,28.2478,27.7802,28.1957,3877202.2902388,0
+ADM.US,D,20130826,000000,28.1335,28.1542,26.7049,26.8125,10506921.617916,0
+ADM.US,D,20130827,000000,26.6092,27.1074,26.5845,26.912,5356988.0906342,0
+ADM.US,D,20130828,000000,26.8125,27.1074,26.7246,26.8884,4895788.258864,0
+ADM.US,D,20130829,000000,26.8362,27.2692,26.7158,27.0521,4789748.7769145,0
+ADM.US,D,20130830,000000,27.1685,27.5179,27.0611,27.3639,6927319.5285646,0
+ADM.US,D,20130903,000000,27.5337,27.7211,27.432,27.512,4704895.5003782,0
+ADM.US,D,20130904,000000,27.7131,28.1957,27.5415,28.0555,6092971.0402346,0
+ADM.US,D,20130905,000000,27.9894,28.2184,27.9894,28.1236,3236824.8546171,0
+ADM.US,D,20130906,000000,28.1542,28.2015,27.7458,27.8129,3168074.5943184,0
+ADM.US,D,20130909,000000,27.8375,28.1867,27.8375,28.0634,3193970.9851949,0
+ADM.US,D,20130910,000000,28.1393,28.2883,27.8918,28.0387,3043952.5411044,0
+ADM.US,D,20130911,000000,28.0634,28.1542,27.8533,28.0792,2850456.8654097,0
+ADM.US,D,20130912,000000,28.0634,28.1393,27.6895,27.9696,4222147.6090503,0
+ADM.US,D,20130913,000000,28.0723,28.1542,27.9075,28.1463,2716782.6736532,0
+ADM.US,D,20130916,000000,28.4305,28.6553,28.4137,28.5617,3515792.1010452,0
+ADM.US,D,20130917,000000,28.5892,28.9218,28.5617,28.8774,5010990.6580911,0
+ADM.US,D,20130918,000000,28.8231,28.9021,28.4137,28.8399,4374633.1483458,0
+ADM.US,D,20130919,000000,28.8231,28.9099,28.6218,28.7995,2902388.5099577,0
+ADM.US,D,20130920,000000,28.7935,29.0717,28.7294,28.9385,6987653.8926073,0
+ADM.US,D,20130923,000000,28.8083,28.8231,28.4512,28.4659,3630027.5286922,0
+ADM.US,D,20130924,000000,28.4512,28.8162,28.4038,28.5745,4892684.6247154,0
+ADM.US,D,20130925,000000,28.6031,28.7204,28.4442,28.4986,3022435.903055,0
+ADM.US,D,20130926,000000,28.5271,28.7708,28.4816,28.6031,3432110.5426916,0
+ADM.US,D,20130927,000000,28.4659,28.8931,28.2725,28.8457,4807447.1948993,0
+ADM.US,D,20130930,000000,28.7541,28.7708,28.3279,28.6307,4622325.8579819,0
+ADM.US,D,20131001,000000,28.5972,28.7047,28.3554,28.6396,2852430.3388543,0
+ADM.US,D,20131002,000000,28.5745,28.8931,28.2104,28.8931,6337146.5681282,0
+ADM.US,D,20131003,000000,28.7856,28.8557,28.3643,28.5617,4268511.5650357,0
+ADM.US,D,20131004,000000,28.5824,28.6553,28.3861,28.5203,3088887.3252579,0
+ADM.US,D,20131007,000000,28.3199,28.5527,28.1463,28.3042,2775906.8028253,0
+ADM.US,D,20131008,000000,28.2725,28.4442,28.0723,28.1236,5117977.8532768,0
+ADM.US,D,20131009,000000,28.2104,28.4896,28.1167,28.2311,4427279.3788099,0
+ADM.US,D,20131010,000000,28.536,28.9099,27.9836,28.8083,8550785.7507346,0
+ADM.US,D,20131011,000000,28.7294,28.7294,28.2311,28.4354,4782859.3578066,0
+ADM.US,D,20131014,000000,28.3476,28.8083,28.3199,28.7294,3951368.1995434,0
+ADM.US,D,20131015,000000,28.6218,28.8399,28.4659,28.6129,3790804.2918075,0
+ADM.US,D,20131016,000000,28.8083,29.3075,28.677,29.1566,4173423.9991463,0
+ADM.US,D,20131017,000000,29.0628,29.5236,28.9021,29.4535,3224080.8989833,0
+ADM.US,D,20131018,000000,29.4919,29.6794,29.4002,29.5473,5223078.7443635,0
+ADM.US,D,20131021,000000,29.7939,30.1836,29.7277,30.0425,6219803.4519442,0
+ADM.US,D,20131022,000000,30.0504,30.7696,30.0198,30.6877,6660172.8508636,0
+ADM.US,D,20131023,000000,30.5022,30.6956,30.3157,30.5171,4549428.9721763,0
+ADM.US,D,20131024,000000,30.5171,30.6098,30.3089,30.449,3073916.4969184,0
+ADM.US,D,20131025,000000,30.5091,31.0548,30.449,31.0311,8411630.0261643,0
+ADM.US,D,20131028,000000,30.9078,31.2816,30.819,30.961,6832155.9428971,0
+ADM.US,D,20131029,000000,30.6522,32.434,30.3157,31.6526,10863865.898535,0
+ADM.US,D,20131030,000000,31.6457,32.0177,31.2155,31.8607,5956687.849687,0
+ADM.US,D,20131031,000000,31.9259,32.142,31.482,31.7869,8149075.9566694,0
+ADM.US,D,20131101,000000,31.8825,31.9259,31.482,31.7869,6336434.0094062,0
+ADM.US,D,20131104,000000,31.8687,32.0344,31.6832,31.7612,5888382.5584905,0
+ADM.US,D,20131105,000000,31.7285,32.7497,31.6773,32.6254,10562625.870663,0
+ADM.US,D,20131106,000000,32.578,32.6087,32.3363,32.4537,5927901.6936381,0
+ADM.US,D,20131107,000000,32.4696,32.5307,31.9703,32.0404,7609654.8138217,0
+ADM.US,D,20131108,000000,32.0344,32.2505,31.8086,32.2061,7664679.956548,0
+ADM.US,D,20131111,000000,32.2406,32.3462,31.918,31.9703,5702082.408211,0
+ADM.US,D,20131112,000000,31.839,31.8687,31.2776,31.5578,8140615.4621434,0
+ADM.US,D,20131113,000000,31.4937,32.3482,31.4859,32.3482,7215940.2732394,0
+ADM.US,D,20131114,000000,32.2348,32.8691,32.2348,32.7902,8305342.212939,0
+ADM.US,D,20131115,000000,32.8612,32.8612,31.5401,31.6684,12661714.39694,0
+ADM.US,D,20131118,000000,31.3931,32.1972,31.3931,31.9634,6834528.773577,0
+ADM.US,D,20131119,000000,31.4257,32.3294,31.4011,31.989,5934336.0076733,0
+ADM.US,D,20131120,000000,31.9792,32.0107,31.1277,31.1514,7425727.4942221,0
+ADM.US,D,20131121,000000,31.3093,32.355,31.2856,32.1282,8433077.7396148,0
+ADM.US,D,20131122,000000,32.1025,32.6885,32.0028,32.6807,5331223.4673733,0
+ADM.US,D,20131125,000000,32.6885,32.6974,32.2278,32.283,4339080.2184313,0
+ADM.US,D,20131126,000000,32.3945,32.7044,32.3048,32.4784,4127790.8466296,0
+ADM.US,D,20131127,000000,32.5396,32.6728,32.2209,32.3945,2927272.3173872,0
+ADM.US,D,20131129,000000,31.9328,32.1972,31.3467,31.4257,4656919.9250928,0
+ADM.US,D,20131202,000000,31.5401,32.1834,31.3754,31.8914,6027829.1854125,0
+ADM.US,D,20131203,000000,31.8687,32.1202,31.6753,32.0877,4567469.985962,0
+ADM.US,D,20131204,000000,31.9249,32.7309,31.8163,32.58,5976368.8634899,0
+ADM.US,D,20131205,000000,32.5554,32.5721,32.1686,32.3787,4311793.1724105,0
+ADM.US,D,20131206,000000,32.6885,32.8691,32.4143,32.7458,3945295.7396531,0
+ADM.US,D,20131209,000000,32.7388,33.1828,32.5948,33.1661,5490701.8126752,0
+ADM.US,D,20131210,000000,33.0674,33.1917,32.504,33.0733,5903102.0147632,0
+ADM.US,D,20131211,000000,33.0674,33.0674,32.504,32.5643,5253674.1711358,0
+ADM.US,D,20131212,000000,32.5643,32.5721,31.6122,31.6901,6593985.9774891,0
+ADM.US,D,20131213,000000,31.7275,31.768,31.3467,31.4937,5121721.0671601,0
+ADM.US,D,20131216,000000,31.5718,32.3048,31.5017,31.7444,8203350.0239861,0
+ADM.US,D,20131217,000000,31.8163,32.4863,31.7946,32.3857,7602558.6209169,0
+ADM.US,D,20131218,000000,32.5317,33.6968,32.355,33.6811,9386589.7644198,0
+ADM.US,D,20131219,000000,33.5883,34.2208,33.3919,34.1841,8345220.1614401,0
+ADM.US,D,20131220,000000,34.2108,34.3036,33.7195,33.8528,9140528.9460244,0
+ADM.US,D,20131223,000000,33.9948,34.1624,33.464,33.6021,4838077.0839712,0
+ADM.US,D,20131224,000000,33.6968,33.9543,33.6267,33.7797,1388366.4422081,0
+ADM.US,D,20131226,000000,33.8201,34.1931,33.761,34.0786,3036344.4816923,0
+ADM.US,D,20131227,000000,34.0866,34.3174,33.9701,34.1624,3223528.4885943,0
+ADM.US,D,20131230,000000,34.275,34.3451,33.9069,34.1133,3143795.9043241,0
+ADM.US,D,20131231,000000,34.1714,34.2809,33.761,33.8852,2822342.7242009,0
+ADM.US,D,20140102,000000,33.7452,33.7974,33.4068,33.5646,3527141.3471465,0
+ADM.US,D,20140103,000000,33.6494,33.8685,33.4768,33.7195,2914574.9872174,0
+ADM.US,D,20140106,000000,33.8991,34.0254,33.6633,33.7896,5357572.9361286,0
+ADM.US,D,20140107,000000,33.8605,33.8605,33.1117,33.4551,5801580.1348387,0
+ADM.US,D,20140108,000000,33.3851,33.4699,32.9539,33.0733,5715402.0869658,0
+ADM.US,D,20140109,000000,33.1917,33.2282,32.5247,32.9165,5692422.8283819,0
+ADM.US,D,20140110,000000,33.1117,33.2282,32.7388,32.7763,7092442.5958046,0
+ADM.US,D,20140113,000000,32.7981,32.8691,32.355,32.4212,8157426.9827148,0
+ADM.US,D,20140114,000000,32.58,33.097,32.4557,33.0496,9342459.7763192,0
+ADM.US,D,20140115,000000,33.1217,33.4315,32.8691,33.1404,5963556.996854,0
+ADM.US,D,20140116,000000,33.1917,33.2824,32.1834,32.2061,9137831.7642905,0
+ADM.US,D,20140117,000000,32.2426,32.3482,31.9634,32.0187,8539598.6801602,0
+ADM.US,D,20140121,000000,32.2278,32.3945,32.0187,32.2989,5391156.4469866,0
+ADM.US,D,20140122,000000,32.4073,33.0674,32.355,32.9845,6638913.6664632,0
+ADM.US,D,20140123,000000,32.7211,32.7981,31.8687,31.8825,7069655.920659,0
+ADM.US,D,20140124,000000,31.697,31.8825,30.8614,30.8949,7372623.1178942,0
+ADM.US,D,20140127,000000,31.1346,31.3597,30.668,30.7292,7256974.7359677,0
+ADM.US,D,20140128,000000,30.816,31.339,30.7853,31.2856,5247668.6086503,0
+ADM.US,D,20140129,000000,30.9324,31.1139,30.4194,30.6206,6712621.4299041,0
+ADM.US,D,20140130,000000,30.9117,30.9857,30.5802,30.8476,5106709.6949388,0
+ADM.US,D,20140131,000000,30.5181,31.0192,30.4638,30.822,5551144.6316015,0
+ADM.US,D,20140203,000000,30.668,31.0882,30.2694,30.379,10090898.819993,0
+ADM.US,D,20140204,000000,31.0805,31.106,29.717,29.8501,9402156.5878212,0
+ADM.US,D,20140205,000000,30.2536,30.3157,29.6055,30.1836,11270075.049877,0
+ADM.US,D,20140206,000000,30.3089,30.6532,30.2457,30.5338,7376412.9572416,0
+ADM.US,D,20140207,000000,30.9176,31.2135,30.5664,31.1426,8471422.1157883,0
+ADM.US,D,20140210,000000,31.0805,31.4257,30.8476,31.3153,8704273.7375065,0
+ADM.US,D,20140211,000000,31.323,31.6605,31.0428,31.6437,8339288.5915388,0
+ADM.US,D,20140212,000000,31.5668,31.8766,31.4493,31.7365,9011194.9768103,0
+ADM.US,D,20140213,000000,31.621,31.9328,31.4011,31.7502,3933281.5738908,0
+ADM.US,D,20140214,000000,31.7849,31.989,31.6299,31.839,4856221.4846554,0
+ADM.US,D,20140218,000000,31.9328,32.1301,31.7849,31.8312,5470161.2685791,0
+ADM.US,D,20140219,000000,31.8086,31.8312,31.329,31.3724,5665251.3324241,0
+ADM.US,D,20140220,000000,31.3724,31.6191,31.3063,31.5086,4723403.7824011,0
+ADM.US,D,20140221,000000,31.4987,31.5471,31.2412,31.4049,4990856.5664095,0
+ADM.US,D,20140224,000000,31.4907,31.9397,31.4049,31.5391,4455302.2962846,0
+ADM.US,D,20140225,000000,31.6102,32.0038,31.5332,31.7197,4754615.4761762,0
+ADM.US,D,20140226,000000,31.8026,31.9397,31.6349,31.7197,3373548.9598789,0
+ADM.US,D,20140227,000000,31.6674,31.839,31.2492,31.329,6493997.6698921,0
+ADM.US,D,20140228,000000,31.335,32.0414,31.3123,31.8825,5576776.4736496,0
+ADM.US,D,20140303,000000,31.5234,31.5648,31.0468,31.321,6394041.7974005,0
+ADM.US,D,20140304,000000,31.6743,32.1439,31.6427,31.9643,4668307.6878818,0
+ADM.US,D,20140305,000000,31.9328,32.1045,31.7039,31.9397,3553397.5649736,0
+ADM.US,D,20140306,000000,31.9643,32.2782,31.8825,32.1518,4896481.5592421,0
+ADM.US,D,20140307,000000,32.3086,32.6254,32.1913,32.4596,3830602.166142,0
+ADM.US,D,20140310,000000,32.6777,33.3368,32.6777,33.3368,7251647.2699046,0
+ADM.US,D,20140311,000000,33.3939,33.5913,33.2361,33.3368,5422423.8885991,0
+ADM.US,D,20140312,000000,33.096,33.9119,33.0585,33.7146,6984440.789978,0
+ADM.US,D,20140313,000000,33.7925,33.9346,33.2834,33.3002,5072683.2421726,0
+ADM.US,D,20140314,000000,33.1917,33.5439,33.1315,33.387,4828864.5004386,0
+ADM.US,D,20140317,000000,33.5981,33.834,33.3318,33.4265,5592930.1697395,0
+ADM.US,D,20140318,000000,33.5271,33.7708,33.387,33.7146,2804034.1207956,0
+ADM.US,D,20140319,000000,33.7146,33.9435,33.2282,33.5015,4474718.761259,0
+ADM.US,D,20140320,000000,33.4176,33.603,33.2065,33.536,3094532.0471958,0
+ADM.US,D,20140321,000000,33.834,33.8408,33.3239,33.5114,10653131.977913,0
+ADM.US,D,20140324,000000,33.6287,33.7649,33.1217,33.2203,3293733.2606511,0
+ADM.US,D,20140325,000000,33.4088,33.4857,33.1561,33.3061,4591249.9862107,0
+ADM.US,D,20140326,000000,33.3605,33.8103,33.3239,33.536,4977723.3895108,0
+ADM.US,D,20140327,000000,33.611,33.8972,33.465,33.8488,4143253.2695354,0
+ADM.US,D,20140328,000000,33.9918,34.2463,33.7235,33.9346,3531221.0752484,0
+ADM.US,D,20140331,000000,33.9563,34.2188,33.8251,34.0756,4195487.9795996,0
+ADM.US,D,20140401,000000,34.1023,34.3528,33.9435,34.1113,3838023.7236981,0
+ADM.US,D,20140402,000000,33.4719,34.1744,32.7645,34.1113,4175346.7927389,0
+ADM.US,D,20140403,000000,34.1397,34.2286,33.6367,33.8892,5311619.4869459,0
+ADM.US,D,20140404,000000,34.2365,34.2867,33.7925,33.8103,5622934.6694351,0
+ADM.US,D,20140407,000000,33.7925,34.3618,33.7847,34.2463,5445889.6737641,0
+ADM.US,D,20140408,000000,34.1921,34.3962,33.9039,34.1822,5302347.1011875,0
+ADM.US,D,20140409,000000,34.2088,34.9192,34.0509,34.8521,5863378.1330127,0
+ADM.US,D,20140410,000000,34.9094,35.1373,34.5886,34.6904,6602271.1197265,0
+ADM.US,D,20140411,000000,34.7603,34.9094,34.6153,34.8768,6807774.8796013,0
+ADM.US,D,20140414,000000,34.9873,35.1934,34.8384,35.0968,5315924.2335915,0
+ADM.US,D,20140415,000000,35.1116,35.1293,34.4556,34.7673,5605084.2118938,0
+ADM.US,D,20140416,000000,34.9774,35.3573,34.9025,35.3573,3516460.061497,0
+ADM.US,D,20140417,000000,35.23,35.6059,35.1856,35.375,5245947.5208697,0
+ADM.US,D,20140421,000000,35.3573,35.6552,35.1994,35.2546,2828516.5437958,0
+ADM.US,D,20140422,000000,35.2211,35.302,34.9952,35.0356,3303112.074099,0
+ADM.US,D,20140423,000000,35.0889,35.3118,35.0889,35.1293,3361808.4653185,0
+ADM.US,D,20140424,000000,35.1994,35.2853,34.9192,35.0524,2704479.6327334,0
+ADM.US,D,20140425,000000,35.0178,35.1215,34.7416,34.8847,2911866.655916,0
+ADM.US,D,20140428,000000,34.9952,35.0524,34.6036,34.8521,5497506.0896315,0
+ADM.US,D,20140429,000000,33.8645,34.273,33.5015,33.9513,9924914.195266,0
+ADM.US,D,20140430,000000,33.9039,34.4713,33.7323,34.3441,7530019.5348678,0
+ADM.US,D,20140501,000000,34.3528,34.3815,33.9119,33.9563,3975399.571859,0
+ADM.US,D,20140502,000000,34.0145,34.3707,33.8014,34.2009,3895663.9467978,0
+ADM.US,D,20140505,000000,34.0057,34.1744,33.7847,34.0933,2913641.4643399,0
+ADM.US,D,20140506,000000,33.9563,34.0756,33.7847,33.8802,4407801.0844158,0
+ADM.US,D,20140507,000000,33.9039,34.8244,33.9039,34.7673,5420612.5906815,0
+ADM.US,D,20140508,000000,34.6972,34.9636,34.4556,34.6113,4284073.3204518,0
+ADM.US,D,20140509,000000,34.6253,34.9636,34.6253,34.8591,2813220.3508052,0
+ADM.US,D,20140512,000000,35.0268,35.1373,34.8244,35.08,3062603.7403105,0
+ADM.US,D,20140513,000000,35.0889,35.2655,34.9478,34.9863,2894058.7694504,0
+ADM.US,D,20140514,000000,35.0031,35.0593,34.6093,34.6223,2809984.9490407,0
+ADM.US,D,20140515,000000,34.5857,34.647,34.2897,34.3745,3361147.6000459,0
+ADM.US,D,20140516,000000,34.3745,34.647,34.3401,34.6016,2451551.6943652,0
+ADM.US,D,20140519,000000,34.6016,34.7121,34.495,34.6557,2556188.3580058,0
+ADM.US,D,20140520,000000,34.6223,34.6557,34.0866,34.2128,2745259.6826037,0
+ADM.US,D,20140521,000000,34.277,34.6627,34.277,34.631,2905061.3653627,0
+ADM.US,D,20140522,000000,33.8991,34.7584,33.8745,34.4673,2098771.2704039,0
+ADM.US,D,20140523,000000,34.5028,34.639,34.2572,34.3934,2576484.6252144,0
+ADM.US,D,20140527,000000,34.4673,35.0268,34.4436,34.9942,3039861.6634349,0
+ADM.US,D,20140528,000000,34.9942,35.1777,34.9094,34.9715,2344693.2260042,0
+ADM.US,D,20140529,000000,35.0524,35.2863,35.0178,35.2487,2187498.5148423,0
+ADM.US,D,20140530,000000,35.1866,35.5082,35.1866,35.4855,2546949.42095,0
+ADM.US,D,20140602,000000,35.4441,35.5713,35.3424,35.4135,2906846.3097571,0
+ADM.US,D,20140603,000000,35.3197,35.4855,34.9715,35.0178,3144625.026706,0
+ADM.US,D,20140604,000000,35.0356,35.1688,34.8451,34.9863,2897289.1032294,0
+ADM.US,D,20140605,000000,34.9863,35.5329,34.9182,35.5082,3174284.9034069,0
+ADM.US,D,20140606,000000,35.3977,35.8259,35.3977,35.6749,3115564.1858583,0
+ADM.US,D,20140609,000000,35.5408,35.7587,35.5329,35.6413,2371425.8344419,0
+ADM.US,D,20140610,000000,35.4944,35.6749,35.3247,35.6413,2631525.9854934,0
+ADM.US,D,20140611,000000,35.4055,35.5329,35.23,35.2655,2824368.9046918,0
+ADM.US,D,20140612,000000,35.1688,35.2556,34.277,34.3214,4624295.2770383,0
+ADM.US,D,20140613,000000,34.3745,34.647,34.2897,34.6143,2880491.7730167,0
+ADM.US,D,20140616,000000,34.5532,34.9942,34.49,34.9182,3378627.0810692,0
+ADM.US,D,20140617,000000,34.9863,35.155,34.8225,35.0662,2927048.3124405,0
+ADM.US,D,20140618,000000,34.9399,35.1373,34.5197,35.08,4213456.0143981,0
+ADM.US,D,20140619,000000,35.1688,35.6996,35.0109,35.6256,3832730.7199344,0
+ADM.US,D,20140620,000000,35.6996,35.8318,35.3504,35.4282,3873757.0738863,0
+ADM.US,D,20140623,000000,35.5181,35.6592,35.3888,35.5181,2574255.7253146,0
+ADM.US,D,20140624,000000,35.4214,35.4668,34.9252,34.9636,2730704.4290522,0
+ADM.US,D,20140625,000000,34.8511,34.9942,34.5857,34.6557,3079408.1657026,0
+ADM.US,D,20140626,000000,34.6557,34.8304,34.5355,34.6874,2322216.711554,0
+ADM.US,D,20140627,000000,34.5946,34.7031,34.3568,34.6016,3462744.4861516,0
+ADM.US,D,20140630,000000,34.563,35.0031,34.495,34.8304,5128680.424464,0
+ADM.US,D,20140701,000000,34.9715,35.4855,34.8581,35.4135,3501977.7869328,0
+ADM.US,D,20140702,000000,35.4756,35.8101,35.3838,35.7854,3341054.0522461,0
+ADM.US,D,20140703,000000,35.8101,36.2787,35.7587,36.1396,3985160.5113926,0
+ADM.US,D,20140707,000000,35.737,36.8933,35.737,36.7178,5914196.8480065,0
+ADM.US,D,20140708,000000,36.7473,36.8332,36.2728,36.2728,7636328.6336309,0
+ADM.US,D,20140709,000000,36.3221,36.7957,36.2866,36.4424,4918715.8239987,0
+ADM.US,D,20140710,000000,36.1179,37.508,36.0696,37.3896,7339446.0594507,0
+ADM.US,D,20140711,000000,37.2279,37.9313,36.9861,37.7833,6097924.4889885,0
+ADM.US,D,20140714,000000,37.9569,38.1621,37.8208,37.9569,4385913.4698481,0
+ADM.US,D,20140715,000000,37.871,38.0743,37.4981,37.5376,5128273.9720494,0
+ADM.US,D,20140716,000000,37.7971,37.8789,37.6501,37.7102,3479610.7409634,0
+ADM.US,D,20140717,000000,37.7034,37.8208,37.3541,37.3639,3249446.1650087,0
+ADM.US,D,20140718,000000,37.4981,38.0506,37.4507,37.9826,3033135.4334511,0
+ADM.US,D,20140721,000000,37.806,38.0575,37.7034,37.9637,2986180.550389,0
+ADM.US,D,20140722,000000,37.948,38.2005,37.8533,38.0575,3291398.9466588,0
+ADM.US,D,20140723,000000,38.0427,38.2105,37.9737,38.1295,2850269.3499564,0
+ADM.US,D,20140724,000000,38.1848,38.5656,38.1788,38.2411,2803313.4532974,0
+ADM.US,D,20140725,000000,38.1295,38.2874,37.8138,37.9974,2583936.5906817,0
+ADM.US,D,20140728,000000,38.0822,38.2174,37.871,37.9569,2384568.1337142,0
+ADM.US,D,20140729,000000,37.9637,38.1364,37.5376,37.5613,3115897.6592857,0
+ADM.US,D,20140730,000000,37.6501,37.7833,36.7957,36.9072,5327113.3313601,0
+ADM.US,D,20140731,000000,36.6685,37.0028,36.4731,36.6368,4657331.4454926,0
+ADM.US,D,20140801,000000,36.5589,36.914,36.4158,36.773,4124036.4831787,0
+ADM.US,D,20140804,000000,36.8589,37.1528,36.7385,37.068,3620435.859865,0
+ADM.US,D,20140805,000000,38.2105,38.8261,38.0506,38.3446,7969591.2329136,0
+ADM.US,D,20140806,000000,38.0664,38.8093,38.0664,38.4078,5792992.9406821,0
+ADM.US,D,20140807,000000,38.5113,38.6495,38.2411,38.3101,2923118.596701,0
+ADM.US,D,20140808,000000,38.4522,38.7609,38.2105,38.7235,3338413.6319465,0
+ADM.US,D,20140811,000000,38.8566,39.4782,38.8339,39.3302,3775056.0345353,0
+ADM.US,D,20140812,000000,39.2454,39.4023,38.9899,39.196,3529690.543712,0
+ADM.US,D,20140813,000000,39.2177,39.6676,39.1418,39.5127,4039873.4662294,0
+ADM.US,D,20140814,000000,39.5581,39.6015,39.346,39.4555,2576270.7562381,0
+ADM.US,D,20140815,000000,39.5493,39.717,39.1319,39.275,3847733.9833793,0
+ADM.US,D,20140818,000000,39.3687,39.4872,39.2524,39.3135,2874676.7667754,0
+ADM.US,D,20140819,000000,39.3214,39.6242,39.2977,39.425,2752741.0423853,0
+ADM.US,D,20140820,000000,39.425,39.5857,39.2977,39.5137,2115893.9652678,0
+ADM.US,D,20140821,000000,39.5503,39.6242,39.2681,39.3302,2392432.6331783,0
+ADM.US,D,20140822,000000,39.418,39.5039,38.9267,38.9879,2397152.9546121,0
+ADM.US,D,20140825,000000,39.1556,39.3519,39.0747,39.2454,1729131.6868102,0
+ADM.US,D,20140826,000000,39.275,39.4033,38.9011,39.0373,2672345.5656483,0
+ADM.US,D,20140827,000000,39.1714,39.4792,39.1231,39.3382,2697021.5856838,0
+ADM.US,D,20140828,000000,39.2681,39.5957,39.204,39.4732,2306404.597668,0
+ADM.US,D,20140829,000000,39.4792,39.6094,39.3864,39.559,2533003.339222,0
+ADM.US,D,20140902,000000,39.4664,40.1155,39.4417,39.719,4492322.9147187,0
+ADM.US,D,20140903,000000,39.9271,39.9962,39.2838,39.6174,4051106.1486706,0
+ADM.US,D,20140904,000000,39.6094,39.8994,39.5137,39.8305,4106606.6684105,0
+ADM.US,D,20140905,000000,39.719,39.9655,39.6449,39.9597,3353729.083281,0
+ADM.US,D,20140908,000000,39.8994,40.1244,39.8749,40.0928,2433540.0748938,0
+ADM.US,D,20140909,000000,40.0928,40.1382,39.9183,40.0346,3434501.6181183,0
+ADM.US,D,20140910,000000,40.0711,40.234,39.9725,40.2033,2370120.3214493,0
+ADM.US,D,20140911,000000,40.1629,40.4174,40.084,40.4007,3709651.6580786,0
+ADM.US,D,20140912,000000,40.3395,40.3395,39.8225,39.9962,2642214.3663221,0
+ADM.US,D,20140915,000000,40.0277,40.1314,39.9271,40.1155,2058681.4801206,0
+ADM.US,D,20140916,000000,40.0209,40.7894,39.9872,40.672,3010424.7780838,0
+ADM.US,D,20140917,000000,40.598,40.7766,40.3602,40.6256,2729660.424097,0
+ADM.US,D,20140918,000000,40.7006,41.5431,40.6641,41.3073,4423081.0598537,0
+ADM.US,D,20140919,000000,41.5125,41.5125,41.0114,41.0114,4528343.1128705,0
+ADM.US,D,20140922,000000,40.9068,41.1022,40.6404,40.8288,2554102.3752894,0
+ADM.US,D,20140923,000000,40.6256,40.7076,40.2654,40.2814,2304081.4332433,0
+ADM.US,D,20140924,000000,40.3001,40.894,40.3001,40.8288,2201637.1800088,0
+ADM.US,D,20140925,000000,40.7341,40.7341,39.9872,40.0514,2631199.6072453,0
+ADM.US,D,20140926,000000,40.1314,40.4964,39.9725,40.3602,2119148.6253759,0
+ADM.US,D,20140929,000000,40.078,40.82,40.0514,40.7006,2707327.840427,0
+ADM.US,D,20140930,000000,40.6641,40.7766,40.4569,40.5446,2469524.7971489,0
+ADM.US,D,20141001,000000,40.598,40.7153,39.9725,39.9872,5048499.8303004,0
+ADM.US,D,20141002,000000,40.0711,40.5369,40.0109,40.0928,3426966.5376934,0
+ADM.US,D,20141003,000000,40.2427,40.7006,40.0426,40.5506,4673468.9240297,0
+ADM.US,D,20141006,000000,40.6256,40.6641,40.0109,40.1382,3873747.951513,0
+ADM.US,D,20141007,000000,39.9872,40.1945,39.2977,39.3302,6476602.3174234,0
+ADM.US,D,20141008,000000,39.275,39.3944,37.3531,38.102,15288013.262478,0
+ADM.US,D,20141009,000000,37.9974,38.2124,37.3383,37.3956,8314085.5010403,0
+ADM.US,D,20141010,000000,37.3531,37.6234,36.6073,36.7838,6608003.0110102,0
+ADM.US,D,20141013,000000,36.7838,36.8638,35.4569,35.5151,6592010.4768504,0
+ADM.US,D,20141014,000000,35.5999,35.7351,34.12,34.1764,11305837.79438,0
+ADM.US,D,20141015,000000,33.5706,34.2118,33.0289,34.1033,10688534.895464,0
+ADM.US,D,20141016,000000,33.7462,34.49,33.616,34.2572,6296905.7518853,0
+ADM.US,D,20141017,000000,34.6489,35.6986,34.4436,35.3099,8225170.7411488,0
+ADM.US,D,20141020,000000,35.2674,36.1869,35.2448,36.0222,5641918.3284717,0
+ADM.US,D,20141021,000000,36.1869,36.4751,36.0853,36.259,4282614.7543056,0
+ADM.US,D,20141022,000000,36.3715,36.6822,36.252,36.3064,3759037.1468522,0
+ADM.US,D,20141023,000000,36.7129,36.918,36.0311,36.1327,3717864.834926,0
+ADM.US,D,20141024,000000,36.1623,36.3241,35.8446,36.1623,2801137.2604439,0
+ADM.US,D,20141027,000000,36.109,36.109,35.2448,35.4027,4530034.8063369,0
+ADM.US,D,20141028,000000,35.6887,36.2797,35.5526,36.252,3925903.6010077,0
+ADM.US,D,20141029,000000,36.3152,36.6555,36.0538,36.3576,3262498.254144,0
+ADM.US,D,20141030,000000,36.2797,36.9911,36.1959,36.9535,3759774.0319033,0
+ADM.US,D,20141031,000000,37.292,37.4971,37.0315,37.292,3794274.848086,0
+ADM.US,D,20141103,000000,37.4814,37.7675,37.3314,37.4883,4342314.6065986,0
+ADM.US,D,20141104,000000,38.9178,39.4732,38.5607,39.3055,6646609.9088181,0
+ADM.US,D,20141105,000000,39.6528,40.084,39.5503,39.9183,5428365.5944708,0
+ADM.US,D,20141106,000000,39.9518,40.1945,39.6242,39.6449,4270577.2758114,0
+ADM.US,D,20141107,000000,39.5857,40.2033,39.5857,40.1067,2913290.7597627,0
+ADM.US,D,20141110,000000,40.2191,40.2911,39.9655,40.2814,2594978.7168788,0
+ADM.US,D,20141111,000000,40.3937,40.7687,40.3148,40.5596,2556689.0749456,0
+ADM.US,D,20141112,000000,40.4491,40.4648,40.0346,40.234,2825565.9628007,0
+ADM.US,D,20141113,000000,40.4648,40.5891,39.935,40.3148,3220790.7629785,0
+ADM.US,D,20141114,000000,40.4007,40.7529,40.2911,40.743,3448067.6009549,0
+ADM.US,D,20141117,000000,40.672,41.3774,40.5822,41.2472,3647337.7390092,0
+ADM.US,D,20141118,000000,41.3784,41.6486,41.2747,41.4593,3116945.7186292,0
+ADM.US,D,20141119,000000,41.4494,41.6733,41.2847,41.6231,2548764.7732558,0
+ADM.US,D,20141120,000000,41.4021,41.9506,41.3073,41.9033,2792989.9674044,0
+ADM.US,D,20141121,000000,42.2949,42.6679,41.775,42.0157,4599181.3830797,0
+ADM.US,D,20141124,000000,42.0404,42.509,41.9368,42.2061,3399183.842718,0
+ADM.US,D,20141125,000000,42.1361,42.509,41.9417,42.1913,3675706.293076,0
+ADM.US,D,20141126,000000,42.2712,42.5435,42.1913,42.3907,2352983.4362268,0
+ADM.US,D,20141128,000000,42.5494,42.5731,41.9743,41.99,3773159.5944659,0
+ADM.US,D,20141201,000000,41.9743,42.1913,41.3448,41.8174,5567111.8258354,0
+ADM.US,D,20141202,000000,42.0404,42.733,42.0404,42.4923,6070809.7544651,0
+ADM.US,D,20141203,000000,42.509,42.875,42.4084,42.8129,6016784.0184243,0
+ADM.US,D,20141204,000000,42.4596,42.9727,41.8864,42.0709,4954193.7477319,0
+ADM.US,D,20141205,000000,42.0492,42.4596,41.99,42.4468,4700106.2543454,0
+ADM.US,D,20141208,000000,42.4853,42.6619,41.704,41.8174,5662062.5561237,0
+ADM.US,D,20141209,000000,41.4672,42.5494,41.3606,42.2782,5582193.1362526,0
+ADM.US,D,20141210,000000,42.1361,42.1983,40.7667,40.8693,5468317.535556,0
+ADM.US,D,20141211,000000,41.4021,41.4978,40.4135,40.5703,5063904.4781747,0
+ADM.US,D,20141212,000000,40.223,40.7223,39.7051,39.7367,4848997.5785231,0
+ADM.US,D,20141215,000000,39.9438,40.223,39.3934,39.72,4388213.3215409,0
+ADM.US,D,20141216,000000,39.8926,40.4618,39.2828,39.3125,4677793.9426164,0
+ADM.US,D,20141217,000000,39.4408,39.9201,39.2069,39.567,6087211.7818308,0
+ADM.US,D,20141218,000000,40.229,40.818,40.0296,40.7814,6057672.5231782,0
+ADM.US,D,20141219,000000,40.9818,42.0709,40.893,41.6408,9005970.8976458,0
+ADM.US,D,20141222,000000,41.7661,42.1676,41.5521,42.0256,4060961.3527291,0
+ADM.US,D,20141223,000000,42.1598,42.7962,41.8737,42.3817,5131602.6247418,0
+ADM.US,D,20141224,000000,42.3748,42.6826,42.3176,42.3323,2170229.8620041,0
+ADM.US,D,20141226,000000,42.3176,42.7585,42.2712,42.5821,1659105.307833,0
+ADM.US,D,20141229,000000,42.4468,42.6472,42.1262,42.3483,2202728.8240251,0
+ADM.US,D,20141230,000000,42.366,42.5584,41.99,42.1598,2794463.7375064,0
+ADM.US,D,20141231,000000,42.1676,42.2061,41.3448,41.4494,3255778.1057424,0
+ADM.US,D,20150102,000000,41.6102,41.9298,41.1229,41.4672,2559028.4569231,0
+ADM.US,D,20150105,000000,41.0104,41.1969,39.8393,40.0296,4802353.8697534,0
+ADM.US,D,20150106,000000,40.223,40.2457,39.0096,39.2434,6091643.228107,0
+ADM.US,D,20150107,000000,39.6706,40.0643,39.5503,39.8325,3574782.4354074,0
+ADM.US,D,20150108,000000,39.2898,39.5335,38.6929,39.2504,9370924.6221052,0
+ADM.US,D,20150109,000000,39.4328,39.6094,38.8981,38.9149,4632854.0904776,0
+ADM.US,D,20150112,000000,39.0609,39.0609,38.2449,38.4255,4857027.2943054,0
+ADM.US,D,20150113,000000,38.5252,39.1221,38.1571,38.4847,5563489.2300001,0
+ADM.US,D,20150114,000000,37.9984,38.3328,37.3442,37.8218,5325192.5649616,0
+ADM.US,D,20150115,000000,37.7349,38.0773,37.3442,37.6314,5342490.6121141,0
+ADM.US,D,20150116,000000,37.5356,38.0694,37.3866,38.0053,3953370.0537054,0
+ADM.US,D,20150120,000000,37.6155,37.8405,37.1213,37.6234,6703951.1207899,0
+ADM.US,D,20150121,000000,37.5425,38.2923,37.3936,38.021,5002718.6926152,0
+ADM.US,D,20150122,000000,38.2529,38.6357,37.8869,38.3239,5705368.4898275,0
+ADM.US,D,20150123,000000,38.1888,38.5025,37.9076,38.1571,3739592.3011606,0
+ADM.US,D,20150126,000000,38.0053,38.6761,37.8632,38.4936,3949068.3478507,0
+ADM.US,D,20150127,000000,38.2292,38.7778,38.0605,38.4847,4036393.7875774,0
+ADM.US,D,20150128,000000,38.5025,38.7382,37.7981,37.8533,4021548.6452714,0
+ADM.US,D,20150129,000000,37.9174,38.2923,37.3768,38.1967,4615379.6774396,0
+ADM.US,D,20150130,000000,37.9667,38.1503,37.1124,37.1725,6783021.8261904,0
+ADM.US,D,20150202,000000,37.3522,38.4107,37.2396,38.3969,8128757.3903258,0
+ADM.US,D,20150203,000000,37.7507,38.977,36.8322,38.8675,8916720.6371325,0
+ADM.US,D,20150204,000000,38.5794,38.5794,36.5649,36.7868,11580854.039531,0
+ADM.US,D,20150205,000000,37.1213,38.8359,37.1044,38.8024,10013356.618935,0
+ADM.US,D,20150206,000000,38.8192,38.906,37.8316,37.9076,4571686.5496649,0
+ADM.US,D,20150209,000000,37.7981,38.0694,37.6491,37.7675,5803634.6960468,0
+ADM.US,D,20150210,000000,38.1888,38.1888,37.6314,37.9263,4367962.6661994,0
+ADM.US,D,20150211,000000,37.6618,37.8316,36.9584,37.3995,4632099.9742769,0
+ADM.US,D,20150212,000000,37.5288,38.1848,37.4873,38.0417,5923614.1781421,0
+ADM.US,D,20150213,000000,37.9628,38.685,37.9628,38.5706,5081355.5784808,0
+ADM.US,D,20150217,000000,38.6021,38.6278,38.026,38.3062,4503927.5872752,0
+ADM.US,D,20150218,000000,38.2252,38.5706,38.1207,38.2588,3383980.9006555,0
+ADM.US,D,20150219,000000,38.0901,38.5706,38.0161,38.3141,2931932.8365955,0
+ADM.US,D,20150220,000000,38.2667,38.6495,37.7044,38.611,3372450.2206833,0
+ADM.US,D,20150223,000000,38.6929,38.7688,38.4492,38.7018,2461714.0183281,0
+ADM.US,D,20150224,000000,38.6594,39.1319,38.4916,39.0116,3016319.8584915,0
+ADM.US,D,20150225,000000,38.9622,39.1241,38.4246,38.5706,3698089.556598,0
+ADM.US,D,20150226,000000,38.7175,38.7244,38.0092,38.1295,3667478.92587,0
+ADM.US,D,20150227,000000,38.0812,38.5933,38.0812,38.3949,3570829.4069359,0
+ADM.US,D,20150302,000000,38.3486,38.4029,37.7044,38.3713,4620329.0718053,0
+ADM.US,D,20150303,000000,38.2015,38.2509,37.7044,38.1068,4201693.2207029,0
+ADM.US,D,20150304,000000,37.9855,38.0338,37.4724,37.7536,4263672.6527478,0
+ADM.US,D,20150305,000000,37.9283,38.1207,37.3936,38.0733,5904421.7181144,0
+ADM.US,D,20150306,000000,37.6895,37.875,36.9554,37.0857,4835944.4757908,0
+ADM.US,D,20150309,000000,37.0572,37.3679,36.6951,37.1992,3004149.5987846,0
+ADM.US,D,20150310,000000,36.8224,37.0572,36.4474,36.4998,4114280.6116305,0
+ADM.US,D,20150311,000000,36.629,36.7119,36.2066,36.4868,4142585.3090835,0
+ADM.US,D,20150312,000000,36.7256,37.4567,36.7256,37.3995,4423795.6457698,0
+ADM.US,D,20150313,000000,37.2229,37.2968,36.6004,37.1281,3531278.8502801,0
+ADM.US,D,20150316,000000,37.1755,37.3364,36.8164,37.283,3631168.8389637,0
+ADM.US,D,20150317,000000,37.1281,37.2466,36.7583,37.0857,3669204.0680388,0
+ADM.US,D,20150318,000000,37.061,38.0092,36.6802,37.8247,5349607.0769598,0
+ADM.US,D,20150319,000000,37.7289,37.7773,36.9337,37.283,3644636.502887,0
+ADM.US,D,20150320,000000,37.44,38.099,37.3097,37.6511,8372215.2915123,0
+ADM.US,D,20150323,000000,37.7448,38.2667,37.7448,37.7921,5862021.9401678,0
+ADM.US,D,20150324,000000,37.8493,38.1848,37.6579,37.6579,3949790.0289461,0
+ADM.US,D,20150325,000000,37.8168,38.1631,37.431,37.4567,4424046.0042395,0
+ADM.US,D,20150326,000000,37.3442,37.7289,37.1104,37.1281,4742671.2486101,0
+ADM.US,D,20150327,000000,37.2751,37.3995,37.0236,37.2564,4782073.8200976,0
+ADM.US,D,20150330,000000,37.4971,38.1848,37.3364,38.026,3460568.2932982,0
+ADM.US,D,20150331,000000,37.7359,38.1788,37.6797,38.0092,6195341.300885,0
+ADM.US,D,20150401,000000,38.0496,38.2509,37.875,38.0338,6914534.015452,0
+ADM.US,D,20150402,000000,38.0654,38.7619,37.9628,37.9707,7277799.0872362,0
+ADM.US,D,20150406,000000,37.9796,38.9336,37.9628,38.7541,4221397.5472377,0
+ADM.US,D,20150407,000000,38.8034,39.0036,38.6021,38.6199,3089365.7430627,0
+ADM.US,D,20150408,000000,38.6406,39.0116,38.5311,38.7541,3736296.0835736,0
+ADM.US,D,20150409,000000,38.6278,38.7175,38.2588,38.4097,5331774.8641652,0
+ADM.US,D,20150410,000000,38.468,38.7541,38.2421,38.458,4069633.6890374,0
+ADM.US,D,20150413,000000,38.4097,38.8034,38.3575,38.3949,3355821.1475797,0
+ADM.US,D,20150414,000000,38.4492,38.6761,38.172,38.5005,2673555.8005188,0
+ADM.US,D,20150415,000000,38.7175,38.8833,38.458,38.8112,5033636.4432476,0
+ADM.US,D,20150416,000000,38.6406,38.8754,38.5706,38.7294,5290401.8600243,0
+ADM.US,D,20150417,000000,38.3713,38.7294,38.3486,38.7175,4665474.6841439,0
+ADM.US,D,20150420,000000,38.7688,39.0904,38.7087,38.7294,2397743.8816887,0
+ADM.US,D,20150421,000000,38.7461,38.9159,38.4156,38.4413,2895477.8053119,0
+ADM.US,D,20150422,000000,38.4334,38.685,38.2421,38.5706,2580438.6672829,0
+ADM.US,D,20150423,000000,38.4334,38.9238,38.3713,38.7087,2865729.7456683,0
+ADM.US,D,20150424,000000,38.8034,38.9622,38.5706,38.6594,3459832.4218442,0
+ADM.US,D,20150427,000000,38.7688,39.0904,38.7294,38.979,3104664.9768445,0
+ADM.US,D,20150428,000000,38.8527,39.1418,38.7461,39.1151,2841070.9567825,0
+ADM.US,D,20150429,000000,39.045,39.4151,38.8458,39.2524,3973485.90064,0
+ADM.US,D,20150430,000000,39.196,39.6371,39.0214,39.196,5309327.7440294,0
+ADM.US,D,20150501,000000,39.2187,40.0366,39.2187,39.9193,7084632.8305807,0
+ADM.US,D,20150504,000000,39.9193,40.4865,39.9193,40.3523,4722339.505505,0
+ADM.US,D,20150505,000000,40.4313,40.7016,39.9104,40.373,5765749.4793341,0
+ADM.US,D,20150506,000000,40.4549,40.4638,39.564,40.0446,5473361.194447,0
+ADM.US,D,20150507,000000,40.2073,40.7539,39.9281,40.3523,5200087.322615,0
+ADM.US,D,20150508,000000,40.7273,41.2017,40.7173,41.0992,3483268.812695,0
+ADM.US,D,20150511,000000,40.9709,41.4672,40.8969,41.3784,5186243.6141884,0
+ADM.US,D,20150512,000000,41.0992,41.993,41.0035,41.6339,6078044.8101651,0
+ADM.US,D,20150513,000000,41.8283,42.2939,41.5145,41.8283,5034478.7423911,0
+ADM.US,D,20150514,000000,42.1065,42.4745,41.9447,42.4064,3697012.1029402,0
+ADM.US,D,20150515,000000,42.3304,42.6294,42.1232,42.5327,2873659.1153433,0
+ADM.US,D,20150518,000000,42.3383,42.6994,42.2347,42.6038,3862540.6089978,0
+ADM.US,D,20150519,000000,42.6294,42.653,42.0868,42.3363,3398855.4372758,0
+ADM.US,D,20150520,000000,42.3443,42.6372,42.2485,42.2663,3353472.643229,0
+ADM.US,D,20150521,000000,42.1854,42.7822,42.1539,42.6609,3710401.7198912,0
+ADM.US,D,20150522,000000,42.5416,42.6679,42.2338,42.4587,2280500.0980152,0
+ADM.US,D,20150526,000000,42.3955,42.3955,41.9743,42.0414,3743808.8648637,0
+ADM.US,D,20150527,000000,42.0502,42.9105,41.9585,42.8633,5005713.8718801,0
+ADM.US,D,20150528,000000,42.7251,42.734,42.217,42.4518,2629736.9867107,0
+ADM.US,D,20150529,000000,42.5721,42.9352,42.4054,42.6038,6750325.2127458,0
+ADM.US,D,20150601,000000,42.6372,42.9766,42.2663,42.7507,4147089.7343469,0
+ADM.US,D,20150602,000000,42.6747,42.7418,42.361,42.5327,2963566.1867408,0
+ADM.US,D,20150603,000000,42.6679,42.6679,42.0868,42.2919,3184438.1049964,0
+ADM.US,D,20150604,000000,41.9585,42.1035,41.3626,41.4267,6199058.1612452,0
+ADM.US,D,20150605,000000,41.331,41.4198,40.9699,41.1209,4338830.8735585,0
+ADM.US,D,20150608,000000,41.2343,41.5549,40.9601,41.1209,3357110.4430196,0
+ADM.US,D,20150609,000000,41.187,41.4938,41.1061,41.1209,3425313.3609147,0
+ADM.US,D,20150610,000000,41.1702,42.1202,41.1702,42.0868,3749703.9452714,0
+ADM.US,D,20150611,000000,42.0591,42.4735,41.9121,41.9664,3507445.129388,0
+ADM.US,D,20150612,000000,41.7503,41.8934,41.5816,41.846,2840578.3486191,0
+ADM.US,D,20150615,000000,41.4612,41.5648,41.2097,41.331,3560053.8567614,0
+ADM.US,D,20150616,000000,41.3863,41.5955,41.3389,41.4771,2939074.6413673,0
+ADM.US,D,20150617,000000,41.4198,41.7503,40.5181,41.0646,5692691.4315986,0
+ADM.US,D,20150618,000000,41.2472,41.6379,41.2472,41.411,4062449.3131897,0
+ADM.US,D,20150619,000000,41.3153,41.6536,41.3153,41.5155,6143979.2978756,0
+ADM.US,D,20150622,000000,41.701,41.9417,41.6122,41.9121,3195973.8529539,0
+ADM.US,D,20150623,000000,42.0709,42.2584,41.7986,41.922,3101704.259879,0
+ADM.US,D,20150624,000000,41.846,41.9298,41.4514,41.4771,2871340.0053067,0
+ADM.US,D,20150625,000000,41.6122,41.6122,40.8377,40.8742,3188901.9863781,0
+ADM.US,D,20150626,000000,40.822,41.1061,39.9291,39.9626,6223127.0366514,0
+ADM.US,D,20150629,000000,39.7731,40.0396,39.0422,39.0599,5428469.9949663,0
+ADM.US,D,20150630,000000,39.3973,39.6519,38.8498,38.8715,6969176.0184956,0
+ADM.US,D,20150701,000000,39.2681,39.4141,38.9997,39.2079,4119264.4682957,0
+ADM.US,D,20150702,000000,39.3549,39.5099,38.9672,39.2177,3799594.2053729,0
+ADM.US,D,20150706,000000,38.8251,39.1704,38.5567,38.7659,5245372.8113458,0
+ADM.US,D,20150707,000000,38.7817,38.9543,37.6698,38.8083,8010655.089956,0
+ADM.US,D,20150708,000000,38.6702,38.7995,38.2588,38.3002,5062032.3644345,0
+ADM.US,D,20150709,000000,38.4946,38.7284,37.8336,37.9619,7498583.8361459,0
+ADM.US,D,20150710,000000,38.4699,38.5113,37.9944,38.0556,3902427.6798722,0
+ADM.US,D,20150713,000000,38.3318,38.4857,38.1641,38.2923,2741087.7171707,0
+ADM.US,D,20150714,000000,38.2923,38.5814,38.2351,38.5261,3187162.6538506,0
+ADM.US,D,20150715,000000,38.5113,38.5666,38.0654,38.2588,3037659.1170584,0
+ADM.US,D,20150716,000000,38.5814,38.7037,38.388,38.5735,3303652.3213235,0
+ADM.US,D,20150717,000000,38.4522,38.7344,38.1384,38.7127,5264723.3925122,0
+ADM.US,D,20150720,000000,38.7195,38.903,38.5034,38.7284,5070963.167989,0
+ADM.US,D,20150721,000000,38.6801,38.7817,38.1562,38.2835,3404500.1592137,0
+ADM.US,D,20150722,000000,38.2421,38.6238,38.2351,38.4363,3347192.3959444,0
+ADM.US,D,20150723,000000,38.4522,38.9997,38.4522,38.7127,3248075.7818052,0
+ADM.US,D,20150724,000000,38.614,38.688,37.9273,38.0417,3136924.729963,0
+ADM.US,D,20150727,000000,37.8336,38.1217,37.7349,38.099,3402763.8674774,0
+ADM.US,D,20150728,000000,38.2194,39.0076,38.0496,38.975,4906969.2478561,0
+ADM.US,D,20150729,000000,38.6377,38.9129,38.5567,38.7995,5277450.1169963,0
+ADM.US,D,20150730,000000,38.461,38.614,38.1483,38.5479,4541031.320667,0
+ADM.US,D,20150731,000000,38.7817,38.8715,38.1798,38.2262,4910941.5346714,0
+ADM.US,D,20150803,000000,38.2262,38.8162,38.2124,38.4522,5310115.3089326,0
+ADM.US,D,20150804,000000,38.315,39.9024,38.1137,39.0273,6350517.9403323,0
+ADM.US,D,20150805,000000,39.276,39.2918,38.4433,38.8715,5688843.8172196,0
+ADM.US,D,20150806,000000,39.0175,39.0717,38.2509,38.6534,4071674.059887,0
+ADM.US,D,20150807,000000,38.5113,38.5735,37.3225,37.4203,4957705.8614893,0
+ADM.US,D,20150810,000000,37.6481,37.7843,37.3225,37.51,5112767.9644707,0
+ADM.US,D,20150811,000000,37.2426,37.293,36.7513,37.1401,5069994.1692149,0
+ADM.US,D,20150812,000000,36.8302,37.8415,36.5924,37.799,6400262.2424594,0
+ADM.US,D,20150813,000000,37.7911,38.5193,37.7596,38.3002,5277378.1516062,0
+ADM.US,D,20150814,000000,38.0733,38.2351,37.9273,38.0496,3883696.4064996,0
+ADM.US,D,20150817,000000,37.6935,38.5923,37.4981,38.5291,5215367.2980529,0
+ADM.US,D,20150818,000000,38.3663,39.0639,38.3426,38.6663,4557495.1774523,0
+ADM.US,D,20150819,000000,38.4393,38.5222,37.7833,37.8879,4463777.9947664,0
+ADM.US,D,20150820,000000,37.4893,37.9096,37.3946,37.4656,4130343.0839863,0
+ADM.US,D,20150821,000000,37.1755,37.4981,36.5668,36.5914,6150075.070498,0
+ADM.US,D,20150824,000000,34.7396,36.1199,34.49,35.3178,8829052.6016052,0
+ADM.US,D,20150825,000000,35.9975,36.1356,34.8521,34.8778,7219809.1731564,0
+ADM.US,D,20150826,000000,35.5999,35.7696,34.9676,35.6749,5492323.5679456,0
+ADM.US,D,20150827,000000,35.9028,36.6299,35.7519,36.3586,5842904.4863216,0
+ADM.US,D,20150828,000000,36.2363,36.4998,35.9887,36.2106,5248785.5925928,0
+ADM.US,D,20150831,000000,36.0469,36.5422,35.886,36.4858,5023989.026583,0
+ADM.US,D,20150901,000000,35.665,35.8298,34.9606,35.149,6056971.1140238,0
+ADM.US,D,20150902,000000,35.6246,35.6572,35.0159,35.376,3998891.7105472,0
+ADM.US,D,20150903,000000,35.5772,36.0242,35.3888,35.4786,4538629.0956728,0
+ADM.US,D,20150904,000000,35.158,35.2448,34.5886,34.791,3771998.0122535,0
+ADM.US,D,20150908,000000,35.4451,35.4697,35.009,35.4372,3775941.9183517,0
+ADM.US,D,20150909,000000,35.813,35.9472,34.8067,34.8601,3860412.0552054,0
+ADM.US,D,20150910,000000,34.7248,35.2606,34.634,34.9212,3577233.3130597,0
+ADM.US,D,20150911,000000,34.8521,34.9113,34.496,34.7248,4205932.0835407,0
+ADM.US,D,20150914,000000,34.791,34.9212,34.6687,34.8157,3953022.3899193,0
+ADM.US,D,20150915,000000,35.0435,35.3888,34.7564,35.2527,4699675.4756017,0
+ADM.US,D,20150916,000000,35.4065,35.8584,35.2024,35.8338,3688392.4736783,0
+ADM.US,D,20150917,000000,35.8298,36.41,35.7006,35.886,4585088.3297803,0
+ADM.US,D,20150918,000000,35.4964,35.6749,34.9922,35.0583,7639068.3864409,0
+ADM.US,D,20150921,000000,35.2753,35.4885,35.0583,35.1807,3896541.7218379,0
+ADM.US,D,20150922,000000,34.7091,34.7396,34.1871,34.4239,3422037.4152686,0
+ADM.US,D,20150923,000000,34.3915,34.5038,34.0027,34.1103,3360732.0252579,0
+ADM.US,D,20150924,000000,33.9464,34.27,33.4985,34.0746,5826753.8310228,0
+ADM.US,D,20150925,000000,34.4673,34.9035,34.2779,34.4673,4234295.5696223,0
+ADM.US,D,20150928,000000,34.1714,34.3084,33.2489,33.3229,5269635.2837873,0
+ADM.US,D,20150929,000000,33.4106,33.461,32.9717,33.2647,5740676.1292573,0
+ADM.US,D,20150930,000000,33.6454,33.8745,33.4285,33.612,5823420.1103452,0
+ADM.US,D,20151001,000000,33.8084,34.0214,33.2992,33.6208,4688699.2332125,0
+ADM.US,D,20151002,000000,33.2992,34.417,33.1858,34.3972,3710832.4986348,0
+ADM.US,D,20151005,000000,34.6263,35.4451,34.6263,35.3888,4481585.8812319,0
+ADM.US,D,20151006,000000,35.3178,35.5121,35.1036,35.3888,3976570.2764449,0
+ADM.US,D,20151007,000000,35.6069,36.3498,35.4451,35.9344,4807060.0008286,0
+ADM.US,D,20151008,000000,35.9107,36.6536,35.7173,36.6004,3888773.5140929,0
+ADM.US,D,20151009,000000,36.552,36.923,36.5145,36.8312,3776805.503033,0
+ADM.US,D,20151012,000000,36.7602,36.915,36.6131,36.8469,2482290.0383208,0
+ADM.US,D,20151013,000000,36.6299,36.8993,36.3715,36.4277,3243603.7916473,0
+ADM.US,D,20151014,000000,36.3715,36.8243,36.2196,36.4621,2495998.9383405,0
+ADM.US,D,20151015,000000,36.6388,36.9457,36.4454,36.9457,3153712.9378023,0
+ADM.US,D,20151016,000000,37.0186,37.289,36.696,37.2742,3990753.5398812,0
+ADM.US,D,20151019,000000,37.1598,37.3364,36.9791,37.2821,3412126.4633726,0
+ADM.US,D,20151020,000000,37.1508,37.289,36.9082,37.0592,3359875.5357557,0
+ADM.US,D,20151021,000000,37.0927,37.1695,36.696,36.7266,3363832.6186154,0
+ADM.US,D,20151022,000000,36.9082,38.026,36.8667,37.873,3845984.5148814,0
+ADM.US,D,20151023,000000,38.0556,38.099,37.7082,38.026,3070474.321357,0
+ADM.US,D,20151026,000000,37.9619,38.026,37.5543,37.6204,2210739.2814636,0
+ADM.US,D,20151027,000000,37.4744,37.6362,37.0827,37.4981,3090694.5687873,0
+ADM.US,D,20151028,000000,37.442,38.1394,37.4083,37.953,2572292.3878405,0
+ADM.US,D,20151029,000000,37.8218,37.8927,36.8667,36.923,5300082.7253913,0
+ADM.US,D,20151030,000000,37.0186,37.3778,36.8569,37.0285,4397188.7233654,0
+ADM.US,D,20151102,000000,37.1508,37.5386,36.5322,37.5317,3668938.5056134,0
+ADM.US,D,20151103,000000,35.1392,35.3888,33.8488,34.9922,14079587.662696,0
+ADM.US,D,20151104,000000,34.9212,35.009,34.3361,34.8867,8640487.0619322,0
+ADM.US,D,20151105,000000,34.8324,35.0435,34.4072,34.9281,6665767.9065464,0
+ADM.US,D,20151106,000000,34.7002,34.9113,34.0342,34.1634,7049509.665813,0
+ADM.US,D,20151109,000000,33.9701,34.0846,33.4522,33.6701,6214176.9747531,0
+ADM.US,D,20151110,000000,33.4906,33.7689,32.8937,32.948,5449536.5959284,0
+ADM.US,D,20151111,000000,33.1177,33.1177,32.6471,32.8523,4502252.1113615,0
+ADM.US,D,20151112,000000,32.6185,32.6807,31.2145,31.2294,10249957.53612,0
+ADM.US,D,20151113,000000,31.1475,31.5134,30.5655,30.6206,8084225.0041988,0
+ADM.US,D,20151116,000000,30.7105,31.3902,30.6779,31.2432,5662490.2940763,0
+ADM.US,D,20151117,000000,31.324,31.3714,30.3424,30.3928,5835317.7124474,0
+ADM.US,D,20151118,000000,30.5732,30.7853,30.2379,30.5645,9764286.4309161,0
+ADM.US,D,20151119,000000,30.5645,30.6621,29.64,29.7623,7276164.1552042,0
+ADM.US,D,20151120,000000,29.8471,30.0829,29.0875,29.272,11086917.050434,0
+ADM.US,D,20151123,000000,29.2552,30.2546,29.2098,29.9991,8371643.6227794,0
+ADM.US,D,20151124,000000,29.7949,29.8925,29.1763,29.4446,8019479.4658209,0
+ADM.US,D,20151125,000000,29.4209,30.0238,29.3963,29.7949,6464807.0886227,0
+ADM.US,D,20151127,000000,29.7623,29.8787,29.6242,29.787,2863497.8049774,0
+ADM.US,D,20151130,000000,29.8471,29.9182,29.4939,29.8127,7965770.9856547,0
+ADM.US,D,20151201,000000,30.0672,30.2467,29.7703,29.9843,8583325.2566373,0
+ADM.US,D,20151202,000000,29.9004,30.1243,29.7771,29.8383,7659604.8761488,0
+ADM.US,D,20151203,000000,29.8037,30.0169,28.9277,29.0954,11058079.200937,0
+ADM.US,D,20151204,000000,29.1408,29.5265,29.0875,29.3874,6042535.4649235,0
+ADM.US,D,20151207,000000,29.3874,29.4278,28.7768,28.9277,5256008.4851282,0
+ADM.US,D,20151208,000000,28.7234,29.0954,28.4986,28.8152,5780679.7637919,0
+ADM.US,D,20151209,000000,28.6021,29.4278,28.5932,28.9277,6181945.6023518,0
+ADM.US,D,20151210,000000,28.9277,29.1576,28.6297,28.6712,6614621.7997074,0
+ADM.US,D,20151211,000000,28.2686,28.312,27.8671,27.9589,5892964.0171294,0
+ADM.US,D,20151214,000000,27.9352,28.1957,27.6461,27.9262,5522858.1788953,0
+ADM.US,D,20151215,000000,28.1374,28.678,28.1049,28.4807,5899452.0518078,0
+ADM.US,D,20151216,000000,28.529,28.9731,28.2194,28.9188,6485742.9355659,0
+ADM.US,D,20151217,000000,28.8674,28.9632,27.9973,28.014,5963587.4047653,0
+ADM.US,D,20151218,000000,27.876,28.6977,27.7299,28.5932,15145140.677548,0
+ADM.US,D,20151221,000000,28.7836,29.203,28.6386,28.8477,5615368.1675019,0
+ADM.US,D,20151222,000000,28.9819,29.8925,28.9365,29.7476,6935260.0478072,0
+ADM.US,D,20151223,000000,29.9438,30.3701,29.6893,29.9685,6027360.9035781,0
+ADM.US,D,20151224,000000,29.9685,30.1293,29.7949,29.9438,1531166.0481514,0
+ADM.US,D,20151228,000000,29.9537,30.0089,29.4871,29.8205,2860183.3426436,0
+ADM.US,D,20151229,000000,29.8925,30.3523,29.8787,30.303,3298128.2174337,0
+ADM.US,D,20151230,000000,30.229,30.3701,30.0415,30.1333,2913621.1923991,0
+ADM.US,D,20151231,000000,29.935,30.1471,29.7781,29.9685,3265664.7313093,0
+ADM.US,D,20160104,000000,29.5019,29.5354,28.9188,29.2808,4945818.3953575,0
+ADM.US,D,20160105,000000,29.2631,29.6311,28.9277,29.6084,4728498.1211441,0
+ADM.US,D,20160106,000000,29.1851,29.2671,28.7985,28.8882,7432730.4361989,0
+ADM.US,D,20160107,000000,28.5203,28.6712,28.0477,28.2025,5900214.2767849,0
+ADM.US,D,20160108,000000,28.3988,28.675,28.0309,28.0979,5055976.1220968,0
+ADM.US,D,20160111,000000,28.2194,28.3732,27.7299,27.9085,6912071.9882322,0
+ADM.US,D,20160112,000000,28.2331,28.3189,27.5908,27.9973,4217511.4161711,0
+ADM.US,D,20160113,000000,28.0565,28.2271,27.3028,27.3462,5468814.1981077,0
+ADM.US,D,20160114,000000,27.3028,27.5149,26.7651,27.2554,6823040.6646806,0
+ADM.US,D,20160115,000000,26.6358,26.6506,25.4568,25.742,10726147.454573,0
+ADM.US,D,20160119,000000,26.0951,26.1869,24.7475,24.9271,10718253.560795,0
+ADM.US,D,20160120,000000,24.717,25.9047,24.3963,25.5624,11324868.078881,0
+ADM.US,D,20160121,000000,25.5407,26.5362,25.4905,26.0784,7448397.6057076,0
+ADM.US,D,20160122,000000,26.5687,27.2623,26.5441,27.1508,6461455.1231983,0
+ADM.US,D,20160125,000000,26.8805,26.9279,26.4356,26.4967,7078216.7612924,0
+ADM.US,D,20160126,000000,26.8637,27.4942,26.5441,27.4754,5374360.1303708,0
+ADM.US,D,20160127,000000,27.3699,28.1532,27.3028,27.5632,6148705.7008916,0
+ADM.US,D,20160128,000000,27.9085,28.5557,27.7635,28.3476,6549704.963429,0
+ADM.US,D,20160129,000000,28.4807,29.0392,28.39,28.8813,10536305.796221,0
+ADM.US,D,20160201,000000,28.4078,29.1181,28.0309,28.9731,7790218.0048325,0
+ADM.US,D,20160202,000000,27.3876,27.4497,26.3733,26.4356,13556317.175147,0
+ADM.US,D,20160203,000000,26.6014,27.6155,26.5303,27.3215,9795344.0579405,0
+ADM.US,D,20160204,000000,27.3215,28.3416,27.2396,27.9816,8093365.6223415,0
+ADM.US,D,20160205,000000,28.0053,28.1957,27.7181,27.8355,6629798.3882468,0
+ADM.US,D,20160208,000000,28.1049,28.3732,27.0009,27.2071,6194542.5864143,0
+ADM.US,D,20160209,000000,27.3215,27.5169,26.6014,27.4349,7795964.0864747,0
+ADM.US,D,20160210,000000,27.4576,27.8355,27.0818,27.1074,5264377.7559203,0
+ADM.US,D,20160211,000000,26.6052,27.066,25.9708,26.0784,8407716.5279775,0
+ADM.US,D,20160212,000000,26.1258,26.7759,25.8042,26.7542,5387185.1737682,0
+ADM.US,D,20160216,000000,27.1725,27.8819,27.0818,27.7191,4934755.9972197,0
+ADM.US,D,20160217,000000,27.8168,28.1315,27.4527,27.5366,4078187.4344916,0
+ADM.US,D,20160218,000000,27.5366,28.022,27.4044,27.9509,4527169.3674935,0
+ADM.US,D,20160219,000000,27.7527,27.8513,26.6388,26.919,6673855.3973602,0
+ADM.US,D,20160222,000000,27.1153,27.946,27.0423,27.8592,5245154.8879813,0
+ADM.US,D,20160223,000000,27.8424,28.3771,27.5139,27.8592,4177644.6172375,0
+ADM.US,D,20160224,000000,27.659,27.9579,27.2732,27.9075,4572169.0218579,0
+ADM.US,D,20160225,000000,28.0664,28.6436,27.8246,28.543,4342660.2431906,0
+ADM.US,D,20160226,000000,28.6268,28.9365,28.4452,28.683,4612995.6971921,0
+ADM.US,D,20160229,000000,28.683,29.196,28.4856,28.8231,6175190.9916507,0
+ADM.US,D,20160301,000000,28.9642,29.3657,28.4936,29.2493,5352501.9101175,0
+ADM.US,D,20160302,000000,29.0895,29.6074,29.0136,29.5403,4114583.6771466,0
+ADM.US,D,20160303,000000,29.8205,30.3888,29.4664,30.3661,4918148.2096541,0
+ADM.US,D,20160304,000000,30.4233,31.321,30.4233,31.0418,6390621.9209742,0
+ADM.US,D,20160307,000000,30.6453,30.7439,30.3809,30.6196,4366133.123535,0
+ADM.US,D,20160308,000000,30.5298,30.7272,29.3272,29.7051,5175342.3779805,0
+ADM.US,D,20160309,000000,29.9103,30.0425,29.5146,29.7317,3657928.8145217,0
+ADM.US,D,20160310,000000,29.7703,29.9705,29.1516,29.4919,3932583.2055276,0
+ADM.US,D,20160311,000000,29.8205,30.1954,29.7613,30.1747,3195328.1916368,0
+ADM.US,D,20160314,000000,30.0109,30.4164,29.8471,30.2674,3861626.3444641,0
+ADM.US,D,20160315,000000,29.9281,30.2339,29.7949,30.1442,3538701.4214331,0
+ADM.US,D,20160316,000000,29.9942,30.9897,29.9942,30.8851,4390459.4525904,0
+ADM.US,D,20160317,000000,30.9265,31.9565,30.9265,31.4927,5318349.7713177,0
+ADM.US,D,20160318,000000,31.6023,32.1212,31.2559,31.3872,7714976.6690641,0
+ADM.US,D,20160321,000000,31.2057,31.5608,31.0982,31.471,4004998.6327373,0
+ADM.US,D,20160322,000000,31.2472,31.2886,30.959,31.0064,2747482.5009211,0
+ADM.US,D,20160323,000000,30.9018,30.9897,30.1362,30.1747,4940184.8229871,0
+ADM.US,D,20160324,000000,29.9281,30.2823,29.5403,30.0692,4203803.5297483,0
+ADM.US,D,20160328,000000,30.1747,30.2674,29.8787,29.9705,3199335.9543487,0
+ADM.US,D,20160329,000000,30.0425,30.4894,29.863,30.3977,3223090.6146713,0
+ADM.US,D,20160330,000000,30.5131,30.671,29.8935,30.1915,3484169.9004672,0
+ADM.US,D,20160331,000000,30.2507,30.298,29.6597,29.936,4571699.7264265,0
+ADM.US,D,20160401,000000,29.7239,30.0998,29.1703,30.0692,3841371.6347343,0
+ADM.US,D,20160404,000000,29.9547,30.1175,29.638,29.715,3214795.3364634,0
+ADM.US,D,20160405,000000,29.3272,29.3272,28.4856,28.9455,6720732.2334499,0
+ADM.US,D,20160406,000000,28.9277,29.3115,28.683,29.3035,3931702.3896963,0
+ADM.US,D,20160407,000000,29.1437,29.863,29.1013,29.4495,4005932.1556148,0
+ADM.US,D,20160408,000000,29.7771,30.1273,29.634,29.7554,2812727.7426418,0
+ADM.US,D,20160411,000000,29.7771,30.2122,29.6557,29.6804,3039077.1393229,0
+ADM.US,D,20160412,000000,29.715,30.4233,29.7051,30.3661,2670782.5990065,0
+ADM.US,D,20160413,000000,30.5555,30.7519,30.4894,30.6196,3343304.2376837,0
+ADM.US,D,20160414,000000,30.5221,30.5969,29.9705,30.1659,3408104.5103021,0
+ADM.US,D,20160415,000000,30.2073,30.7786,30.1096,30.7519,3750583.7475055,0
+ADM.US,D,20160418,000000,30.5872,31.1751,30.4065,31.0902,4274168.4501382,0
+ADM.US,D,20160419,000000,31.3123,31.8086,31.1908,31.5204,3811527.2833715,0
+ADM.US,D,20160420,000000,31.5361,32.1499,31.3872,32.0463,5124489.2006871,0
+ADM.US,D,20160421,000000,32.1538,32.2879,31.4927,31.6191,4489184.8182706,0
+ADM.US,D,20160422,000000,31.9802,32.6728,31.8559,32.6629,5086186.3819923,0
+ADM.US,D,20160425,000000,32.4596,32.5317,32.0758,32.3679,3666304.1668961,0
+ADM.US,D,20160426,000000,32.5661,32.9786,32.3096,32.7566,4897571.1760644,0
+ADM.US,D,20160427,000000,32.7635,33.0536,32.502,32.9056,3748486.6152215,0
+ADM.US,D,20160428,000000,32.8642,33.4877,32.7478,33.0348,5496541.1452456,0
+ADM.US,D,20160429,000000,32.871,33.0703,32.5613,32.9293,5887647.7006337,0
+ADM.US,D,20160502,000000,32.6402,33.4295,32.6077,33.1947,7235306.0583617,0
+ADM.US,D,20160503,000000,32.9372,33.5133,32.1794,32.2358,6271670.2262815,0
+ADM.US,D,20160504,000000,32.1637,32.4596,31.7946,31.9239,5237630.9571239,0
+ADM.US,D,20160505,000000,32.0463,32.3452,31.2926,31.3961,4772058.4677061,0
+ADM.US,D,20160506,000000,31.3684,31.6279,31.2225,31.4927,3067025.0506165,0
+ADM.US,D,20160509,000000,31.5204,31.6506,30.8023,31.108,5053703.6375242,0
+ADM.US,D,20160510,000000,31.2886,31.6832,31.2886,31.6605,3474851.9028419,0
+ADM.US,D,20160511,000000,31.5521,31.7237,31.2472,31.2974,3542962.5834059,0
+ADM.US,D,20160512,000000,31.5361,31.9802,31.3597,31.7759,3988613.8365215,0
+ADM.US,D,20160513,000000,31.6694,31.6832,30.8751,31.0231,3904878.5575246,0
+ADM.US,D,20160516,000000,30.9807,31.4977,30.9008,31.2906,2581846.553577,0
+ADM.US,D,20160517,000000,31.1179,31.4879,31.0508,31.1583,3258887.8214733,0
+ADM.US,D,20160518,000000,30.9176,31.4346,30.816,31.1721,3633183.8698871,0
+ADM.US,D,20160519,000000,30.9985,31.8973,30.7499,31.8874,5081644.4536384,0
+ADM.US,D,20160520,000000,32.071,33.3495,32.0314,33.1039,7646055.1108649,0
+ADM.US,D,20160523,000000,33.018,33.8675,32.9352,33.608,5973957.5161222,0
+ADM.US,D,20160524,000000,34.266,35.0218,34.0746,34.9478,8155105.8454841,0
+ADM.US,D,20160525,000000,35.149,35.5131,35.0139,35.306,4825812.5597391,0
+ADM.US,D,20160526,000000,35.7153,36.184,35.4529,35.7953,4280122.3191744,0
+ADM.US,D,20160527,000000,35.9847,36.184,35.5871,35.9294,3857897.3209393,0
+ADM.US,D,20160531,000000,36.0114,36.184,35.4608,35.5456,5645792.2963739,0
+ADM.US,D,20160601,000000,35.4282,35.6976,35.2201,35.594,7782249.1048726,0
+ADM.US,D,20160602,000000,35.5456,36.3448,35.4125,36.1278,5728508.9103415,0
+ADM.US,D,20160603,000000,36.0952,36.4621,36.0449,36.2383,5436784.5315181,0
+ADM.US,D,20160606,000000,36.4357,36.6852,36.2166,36.2906,3603581.7682178,0
+ADM.US,D,20160607,000000,36.3902,36.4701,36.1515,36.2817,3018663.2948572,0
+ADM.US,D,20160608,000000,36.4534,36.6487,36.2383,36.4178,3844013.0686309,0
+ADM.US,D,20160609,000000,36.26,36.5234,35.9245,36.4257,4694941.9774064,0
+ADM.US,D,20160610,000000,36.1031,36.2027,35.523,35.7597,4003708.3237003,0
+ADM.US,D,20160613,000000,35.5131,35.7065,34.7229,34.7554,5322801.4895349,0
+ADM.US,D,20160614,000000,34.6657,35.0307,34.3755,34.7229,3258536.1032992,0
+ADM.US,D,20160615,000000,34.7643,35.3326,34.7268,35.0307,3802751.5601648,0
+ADM.US,D,20160616,000000,34.8067,35.0178,34.5394,34.9478,3150265.6942558,0
+ADM.US,D,20160617,000000,34.7969,35.4934,34.7969,35.1639,4855785.6379265,0
+ADM.US,D,20160620,000000,35.594,35.7065,35.2704,35.2783,3607167.8745594,0
+ADM.US,D,20160621,000000,35.4045,35.4372,34.7298,34.8531,4898063.7842277,0
+ADM.US,D,20160622,000000,34.932,35.1934,34.862,34.9064,3482796.4764726,0
+ADM.US,D,20160623,000000,35.2636,35.5388,35.2636,35.4964,2353121.2854248,0
+ADM.US,D,20160624,000000,34.2443,34.6065,33.5784,33.6604,6600930.1308374,0
+ADM.US,D,20160627,000000,33.3199,33.4019,32.4182,32.5297,6093199.0995695,0
+ADM.US,D,20160628,000000,33.025,33.7165,32.9115,33.7087,5103336.4439765,0
+ADM.US,D,20160629,000000,34.0915,34.6804,34.0746,34.5572,4718143.2137429,0
+ADM.US,D,20160630,000000,34.6577,35.6532,34.6074,35.6443,4980414.4896625,0
+ADM.US,D,20160701,000000,35.7272,35.7559,35.1974,35.4125,3607471.9536726,0
+ADM.US,D,20160705,000000,35.1816,35.2201,34.5492,34.862,5828334.0288144,0
+ADM.US,D,20160706,000000,34.63,35.0949,34.2523,35.006,6575362.1454031,0
+ADM.US,D,20160707,000000,35.1116,35.6098,34.8244,35.006,3128950.7620181,0
+ADM.US,D,20160708,000000,35.3287,36.1583,35.3287,36.1347,4028753.2930598,0
+ADM.US,D,20160711,000000,36.184,36.3448,35.8525,35.8683,2837991.6489628,0
+ADM.US,D,20160712,000000,35.9294,36.2126,35.5388,35.9768,3248618.0562238,0
+ADM.US,D,20160713,000000,35.9423,36.0765,35.6059,35.821,3245900.6025489,0
+ADM.US,D,20160714,000000,36.0291,36.2383,35.8525,36.1347,3404683.6202786,0
+ADM.US,D,20160715,000000,36.1939,36.5688,36.0696,36.5234,3487870.5432748,0
+ADM.US,D,20160718,000000,36.5688,36.8243,36.4998,36.778,2872368.8063063,0
+ADM.US,D,20160719,000000,36.5688,36.6328,36.0114,36.1347,3311196.5241217,0
+ADM.US,D,20160720,000000,36.0114,36.2076,35.737,36.0607,3255192.246651,0
+ADM.US,D,20160721,000000,36.0291,36.4583,35.9038,36.0607,2847452.5637713,0
+ADM.US,D,20160722,000000,36.0696,36.399,35.9511,36.3359,2286153.9423264,0
+ADM.US,D,20160725,000000,36.2452,36.3902,36.1515,36.2383,2065240.4665922,0
+ADM.US,D,20160726,000000,36.2679,36.6675,36.26,36.4621,2573813.7970035,0
+ADM.US,D,20160727,000000,36.4621,36.7109,36.1989,36.4868,2867424.4799258,0
+ADM.US,D,20160728,000000,36.5856,37.3995,36.399,37.3492,5152963.1688466,0
+ADM.US,D,20160729,000000,37.1815,37.7231,37.1815,37.4656,5816652.3228826,0
+ADM.US,D,20160801,000000,37.0522,37.1815,36.3192,36.768,5474067.6715866,0
+ADM.US,D,20160802,000000,35.7776,37.0709,35.6365,36.111,5677094.2002859,0
+ADM.US,D,20160803,000000,36.111,36.5076,35.6622,36.5076,3828763.5011044,0
+ADM.US,D,20160804,000000,36.8756,36.9743,36.0863,36.3547,3416250.7897445,0
+ADM.US,D,20160805,000000,36.4178,37.063,36.3271,36.9407,3416614.6710834,0
+ADM.US,D,20160808,000000,37.0443,37.435,36.925,37.0008,2688550.9551873,0
+ADM.US,D,20160809,000000,37.1006,37.1755,36.7583,36.8855,2499299.2103157,0
+ADM.US,D,20160810,000000,36.9644,37.2486,36.7019,36.8243,2092271.0725608,0
+ADM.US,D,20160811,000000,36.9013,36.925,36.3547,36.5076,2748277.1610036,0
+ADM.US,D,20160812,000000,36.4434,36.7326,36.184,36.625,2619841.2387704,0
+ADM.US,D,20160815,000000,36.4524,36.927,36.3883,36.625,2207919.4544873,0
+ADM.US,D,20160816,000000,36.4424,36.6161,36.3261,36.3744,1940254.8286966,0
+ADM.US,D,20160817,000000,36.3744,36.5688,36.1159,36.5066,2608973.451265,0
+ADM.US,D,20160818,000000,36.5599,36.7848,36.406,36.4612,2454046.1566905,0
+ADM.US,D,20160819,000000,36.3162,36.5105,36.1248,36.3823,2533980.4467723,0
+ADM.US,D,20160822,000000,36.3527,36.6772,36.2273,36.6487,2333154.4372556,0
+ADM.US,D,20160823,000000,36.8125,37.1775,36.7336,36.92,2429868.8264005,0
+ADM.US,D,20160824,000000,36.8401,36.8401,36.1406,36.251,2269491.4205206,0
+ADM.US,D,20160825,000000,36.1642,36.1642,35.5625,35.6118,3432400.4314462,0
+ADM.US,D,20160826,000000,35.8466,35.9818,35.305,35.4707,2362877.1569731,0
+ADM.US,D,20160829,000000,35.6552,35.9887,35.3819,35.8466,2073893.5445566,0
+ADM.US,D,20160830,000000,35.892,36.3024,35.8673,36.1564,2750646.9508923,0
+ADM.US,D,20160831,000000,36.181,36.6536,36.0074,36.6161,3838054.1316094,0
+ADM.US,D,20160901,000000,36.552,36.6161,35.9117,36.0992,2718636.5426466,0
+ADM.US,D,20160902,000000,36.2886,36.6724,36.2886,36.6675,2403507.1944808,0
+ADM.US,D,20160906,000000,36.6942,36.8194,36.3883,36.769,1997383.1852892,0
+ADM.US,D,20160907,000000,36.6161,36.8499,36.5322,36.8342,2447744.623868,0
+ADM.US,D,20160908,000000,36.7119,36.7246,36.1248,36.181,3370752.4456346,0
+ADM.US,D,20160909,000000,35.8298,35.9374,35.1619,35.1619,3687896.8247239,0
+ADM.US,D,20160912,000000,35.0682,36.0399,34.7603,35.9462,3129942.0599271,0
+ADM.US,D,20160913,000000,35.6996,35.7617,35.0612,35.147,3218952.0979407,0
+ADM.US,D,20160914,000000,35.1886,35.5625,34.9527,35.1283,3205261.4426678,0
+ADM.US,D,20160915,000000,35.0919,35.448,34.9369,35.3819,2706126.7279298,0
+ADM.US,D,20160916,000000,35.1373,35.2024,34.9202,35.1707,3711252.1278111,0
+ADM.US,D,20160919,000000,35.3543,35.5625,35.2467,35.2951,1920159.2537029,0
+ADM.US,D,20160920,000000,35.4707,35.4707,35.0919,35.2694,2845598.6947779,0
+ADM.US,D,20160921,000000,35.4125,35.9847,35.4125,35.8229,3671364.0433396,0
+ADM.US,D,20160922,000000,36.0498,36.251,35.7894,35.9631,3698510.1993713,0
+ADM.US,D,20160923,000000,35.7804,35.9245,35.5398,35.5398,2242057.4029283,0
+ADM.US,D,20160926,000000,35.3819,35.4045,35.0376,35.0612,1840473.2948967,0
+ADM.US,D,20160927,000000,34.8501,35.0612,34.6055,35.0543,2824800.6970325,0
+ADM.US,D,20160928,000000,35.0543,35.2369,34.6647,35.0198,3168986.831658,0
+ADM.US,D,20160929,000000,34.9853,35.2773,34.6203,34.7505,2563967.7153184,0
+ADM.US,D,20160930,000000,34.8935,35.4707,34.8018,35.2863,3404052.1493203,0
+ADM.US,D,20161003,000000,35.1283,35.9551,35.1017,35.8998,3614535.711472,0
+ADM.US,D,20161004,000000,35.815,36.411,35.7302,35.8071,3995714.0838144,0
+ADM.US,D,20161005,000000,35.8071,36.3685,35.6996,36.2096,3142590.7374388,0
+ADM.US,D,20161006,000000,36.0399,36.3685,36.0074,36.1159,2908505.5681181,0
+ADM.US,D,20161007,000000,36.1485,36.1998,35.5496,35.6897,2130157.3028705,0
+ADM.US,D,20161010,000000,35.9077,36.251,35.8594,36.2096,2253702.6193665,0
+ADM.US,D,20161011,000000,36.1248,36.2186,35.2024,35.4282,2768406.1846999,0
+ADM.US,D,20161012,000000,35.4125,35.6897,35.228,35.4707,2179513.3973298,0
+ADM.US,D,20161013,000000,35.1106,35.5871,34.8374,35.3543,2576005.1938126,0
+ADM.US,D,20161014,000000,35.4974,35.8545,35.2536,35.2536,2139191.4933235,0
+ADM.US,D,20161017,000000,35.2536,35.3908,34.9636,35.0198,2455508.7772249,0
+ADM.US,D,20161018,000000,35.3454,35.4608,35.1195,35.1283,2561814.8351969,0
+ADM.US,D,20161019,000000,35.1106,35.3721,34.7179,35.3277,2148237.8469409,0
+ADM.US,D,20161020,000000,35.2467,35.5713,35.1333,35.2951,2443611.1751227,0
+ADM.US,D,20161021,000000,35.077,35.5052,34.8205,35.4125,2057559.4281929,0
+ADM.US,D,20161024,000000,35.6453,35.9551,35.4529,35.5713,1582643.6012238,0
+ADM.US,D,20161025,000000,35.664,35.8387,35.4608,35.5871,2246148.2805978,0
+ADM.US,D,20161026,000000,35.4974,36.3616,35.4045,36.2186,3413434.0035593,0
+ADM.US,D,20161027,000000,36.2886,36.334,35.7776,36.0498,2577344.1555077,0
+ADM.US,D,20161028,000000,36.1248,36.7848,36.0617,36.4761,3141281.170058,0
+ADM.US,D,20161031,000000,36.5688,36.9861,36.406,36.4612,4621624.4488274,0
+ADM.US,D,20161101,000000,37.9647,39.6144,37.953,39.1191,11599151.493368,0
+ADM.US,D,20161102,000000,39.1191,40.0663,39.046,39.5453,7434460.6463529,0
+ADM.US,D,20161103,000000,39.3707,40.0563,39.3707,39.6893,5230127.2982073,0
+ADM.US,D,20161104,000000,39.6459,39.7901,39.2384,39.2631,3351016.6975913,0
+ADM.US,D,20161107,000000,39.713,39.8225,39.2711,39.3707,4094180.9822485,0
+ADM.US,D,20161108,000000,39.2868,40.0613,39.2711,39.9321,3742881.4235684,0
+ADM.US,D,20161109,000000,39.195,39.2631,37.7132,38.7274,6420488.5714719,0
+ADM.US,D,20161110,000000,38.8458,38.9672,37.6985,37.806,4732175.4512197,0
+ADM.US,D,20161111,000000,36.4612,36.6428,34.8107,34.9202,8370716.1814843,0
+ADM.US,D,20161114,000000,35.0475,36.2196,34.9281,36.1406,6098083.6237245,0
+ADM.US,D,20161115,000000,36.1248,36.6822,36.1159,36.6536,5093237.9766273,0
+ADM.US,D,20161116,000000,36.8174,36.8174,36.0399,36.4631,4076569.7336093,0
+ADM.US,D,20161117,000000,36.4791,36.5402,36.0399,36.2432,4265842.764019,0
+ADM.US,D,20161118,000000,36.1732,36.7553,36.1732,36.6536,3903287.2101656,0
+ADM.US,D,20161121,000000,36.5639,37.0592,36.5639,36.7897,3236322.1104834,0
+ADM.US,D,20161122,000000,36.9654,37.0176,36.4139,36.6724,3243264.2366375,0
+ADM.US,D,20161123,000000,36.7216,36.7828,36.1732,36.4554,4910075.9227958,0
+ADM.US,D,20161125,000000,36.6378,36.7216,36.4454,36.7079,2107966.6227868,0
+ADM.US,D,20161128,000000,36.6724,36.8233,36.2363,36.3359,3398444.930473,0
+ADM.US,D,20161129,000000,36.3843,36.4554,35.9147,36.0498,3801288.9396303,0
+ADM.US,D,20161130,000000,36.1248,36.6378,36.1159,36.4366,4187424.8151149,0
+ADM.US,D,20161201,000000,36.3695,37.4213,36.3695,37.3462,4726695.9456,0
+ADM.US,D,20161202,000000,37.439,37.7122,37.0176,37.0837,3903418.9777813,0
+ADM.US,D,20161205,000000,37.1855,37.3817,36.6635,37.0018,3470964.7581783,0
+ADM.US,D,20161206,000000,37.0837,37.9273,37.0739,37.6589,4031368.3734333,0
+ADM.US,D,20161207,000000,37.6411,38.1493,37.5386,38.0871,4940717.9750323,0
+ADM.US,D,20161208,000000,37.9619,38.8132,37.9106,38.7402,3919402.3895676,0
+ADM.US,D,20161209,000000,38.7127,39.2444,38.3742,39.2444,3555918.380822,0
+ADM.US,D,20161212,000000,39.2938,39.7397,39.2444,39.6311,3469504.1648379,0
+ADM.US,D,20161213,000000,39.4052,39.8403,39.051,39.1063,4736703.1892151,0
+ADM.US,D,20161214,000000,39.1063,39.2524,38.2222,38.4236,4165330.4267502,0
+ADM.US,D,20161215,000000,38.2568,38.831,38.0467,38.5508,3202775.0891189,0
+ADM.US,D,20161216,000000,38.542,39.2167,38.459,39.2,6977102.3473796,0
+ADM.US,D,20161219,000000,39.1842,39.344,38.61,38.831,3784564.5884048,0
+ADM.US,D,20161220,000000,39.0894,39.0894,38.5025,38.9573,3833610.5221686,0
+ADM.US,D,20161221,000000,38.9889,39.1763,38.7688,38.8793,3820158.062201,0
+ADM.US,D,20161222,000000,38.8882,38.9494,37.9203,38.0783,3793789.335102,0
+ADM.US,D,20161223,000000,38.096,38.3416,37.9411,38.0536,2642256.9373979,0
+ADM.US,D,20161227,000000,38.1128,38.534,38.0704,38.4769,1848580.0440544,0
+ADM.US,D,20161228,000000,38.4936,38.5854,38.1394,38.2134,2094082.3704784,0
+ADM.US,D,20161229,000000,38.1562,38.534,38.1394,38.2312,2316618.6150802,0
+ADM.US,D,20161230,000000,38.2825,38.5104,37.954,38.4769,2992633.1091709,0
+ADM.US,D,20170103,000000,38.5104,38.98,38.391,38.9316,4289142.3192688,0
+ADM.US,D,20170104,000000,39.0894,39.2257,38.2992,38.8636,4120863.9244311,0
+ADM.US,D,20170105,000000,38.8566,39.1063,38.5271,38.5764,3991403.2555864,0
+ADM.US,D,20170106,000000,37.945,37.945,36.9487,37.6935,5216022.0817433,0
+ADM.US,D,20170109,000000,37.5149,38.1888,37.4213,37.7172,4203787.3121956,0
+ADM.US,D,20170110,000000,37.7596,38.2736,37.4173,37.4734,4315138.0426557,0
+ADM.US,D,20170111,000000,36.8746,37.3038,36.3695,37.0937,6314295.0227717,0
+ADM.US,D,20170112,000000,37.1183,37.2633,36.5263,36.6131,4301739.3033313,0
+ADM.US,D,20170113,000000,36.7079,36.9003,36.5175,36.7149,2568521.806837,0
+ADM.US,D,20170117,000000,36.9003,37.7082,36.7296,37.6658,5234273.9237142,0
+ADM.US,D,20170118,000000,37.7082,38.1128,37.6748,37.8859,3546672.3485868,0
+ADM.US,D,20170119,000000,37.8909,37.954,37.3067,37.508,3359531.9263578,0
+ADM.US,D,20170120,000000,37.6511,38.1049,37.3038,37.7004,2841952.7862108,0
+ADM.US,D,20170123,000000,37.6087,37.7004,37.1942,37.6835,2341252.0640399,0
+ADM.US,D,20170124,000000,37.7261,38.315,37.5909,37.6411,3850125.0588061,0
+ADM.US,D,20170125,000000,37.8435,38.3071,37.8178,38.096,3995772.8724429,0
+ADM.US,D,20170126,000000,37.9707,38.2124,37.4981,37.5485,3057870.2421153,0
+ADM.US,D,20170127,000000,37.5563,37.8405,37.3195,37.5238,2437856.9847041,0
+ADM.US,D,20170130,000000,37.5149,37.582,36.8233,37.1942,3052441.4163478,0
+ADM.US,D,20170131,000000,37.2366,37.3629,36.5095,37.3038,5981009.1107572,0
+ADM.US,D,20170201,000000,37.4893,37.5485,36.7385,36.8933,2949767.0765842,0
+ADM.US,D,20170202,000000,36.9752,37.1942,36.6536,37.0739,4300522.9868785,0
+ADM.US,D,20170203,000000,37.2366,37.4133,37.0068,37.0739,3906291.5118038,0
+ADM.US,D,20170206,000000,37.1628,37.3817,36.917,37.1034,4616066.8962354,0
+ADM.US,D,20170207,000000,36.2106,37.9707,35.1816,37.582,8868021.3535578,0
+ADM.US,D,20170208,000000,37.6835,37.7261,36.4,36.629,5111800.9928907,0
+ADM.US,D,20170209,000000,36.7473,37.065,36.6043,36.6989,3702513.907695,0
+ADM.US,D,20170210,000000,36.8085,36.9941,36.6378,36.9407,2795915.2084734,0
+ADM.US,D,20170213,000000,37.0018,37.1271,36.3093,36.8371,3534514.2520443,0
+ADM.US,D,20170214,000000,36.8667,36.9752,36.4711,36.8569,3244161.2700215,0
+ADM.US,D,20170215,000000,36.9554,37.5751,36.8469,37.4814,4818154.8340719,0
+ADM.US,D,20170216,000000,37.5751,37.8208,37.2703,37.439,5017614.5147735,0
+ADM.US,D,20170217,000000,37.4123,37.9401,37.3354,37.9401,3309668.0197794,0
+ADM.US,D,20170221,000000,37.8208,38.3722,37.7872,38.0417,5970270.0500763,0
+ADM.US,D,20170222,000000,37.8533,38.1354,37.7142,37.9647,3853551.0168147,0
+ADM.US,D,20170223,000000,38.0348,38.4255,37.7704,38.2795,3876364.0454834,0
+ADM.US,D,20170224,000000,38.0654,38.4216,37.9836,38.4216,2793189.646022,0
+ADM.US,D,20170227,000000,38.3121,38.5696,37.9647,38.5183,3565418.8259151,0
+ADM.US,D,20170228,000000,38.6278,40.2547,38.542,39.8729,10234490.045229,0
+ADM.US,D,20170301,000000,40.1126,40.2734,39.4762,39.4842,4751090.1856573,0
+ADM.US,D,20170302,000000,39.5109,39.5443,38.5696,38.61,3996754.0343815,0
+ADM.US,D,20170303,000000,38.6514,38.8142,38.2361,38.3722,3578184.067087,0
+ADM.US,D,20170306,000000,38.2706,38.3199,37.8947,37.9984,2908865.3950687,0
+ADM.US,D,20170307,000000,37.9894,38.1788,37.7438,37.7438,2781435.9747002,0
+ADM.US,D,20170308,000000,37.7526,38.1621,37.2347,37.3452,3718509.4826459,0
+ADM.US,D,20170309,000000,37.439,37.7872,37.439,37.7102,3324749.3301968,0
+ADM.US,D,20170310,000000,37.8879,38.3042,37.872,38.2361,2573751.9675838,0
+ADM.US,D,20170313,000000,38.2015,38.3121,37.8533,37.948,2677760.2010572,0
+ADM.US,D,20170314,000000,37.948,38.0822,37.7024,37.9233,2292560.8892414,0
+ADM.US,D,20170315,000000,37.9569,38.4837,37.7833,38.2115,3345313.1870249,0
+ADM.US,D,20170316,000000,38.2618,38.3199,37.6855,38.0743,3752468.0244103,0
+ADM.US,D,20170317,000000,38.1275,38.2894,37.9362,37.9647,4947603.339752,0
+ADM.US,D,20170320,000000,37.8632,38.1848,37.3619,38.0743,4590817.1802729,0
+ADM.US,D,20170321,000000,38.1354,38.4078,37.9233,38.1621,4114551.2420412,0
+ADM.US,D,20170322,000000,38.1354,38.7541,38.1354,38.7215,3088408.9074532,0
+ADM.US,D,20170323,000000,38.7215,39.0717,38.542,38.7215,2323084.3506236,0
+ADM.US,D,20170324,000000,38.7215,38.9662,38.5597,38.6968,1822030.8966816,0
+ADM.US,D,20170327,000000,38.5696,38.7738,38.2845,38.5015,2111288.1802999,0
+ADM.US,D,20170328,000000,38.4749,39.0046,38.4078,38.8142,2515544.1301395,0
+ADM.US,D,20170329,000000,38.7541,39.3845,38.7047,39.2552,2918613.1578406,0
+ADM.US,D,20170330,000000,39.3223,39.3262,39.0086,39.1457,2378406.4772838,0
+ADM.US,D,20170331,000000,38.9523,39.3135,38.9523,39.0856,2634677.2587031,0
+ADM.US,D,20170403,000000,39.2207,39.2731,38.6564,38.8813,2709525.3188183,0
+ADM.US,D,20170404,000000,38.7688,38.8892,38.3841,38.5498,3329935.9062708,0
+ADM.US,D,20170405,000000,38.5597,38.907,38.2845,38.4216,3328338.4773294,0
+ADM.US,D,20170406,000000,38.3486,38.5923,38.1354,38.4127,2691568.4335873,0
+ADM.US,D,20170407,000000,38.4482,38.534,38.101,38.1078,1670864.0471402,0
+ADM.US,D,20170410,000000,38.1275,38.3722,37.9647,38.1927,1929883.7037427,0
+ADM.US,D,20170411,000000,38.1454,38.1454,37.728,37.8128,2517418.2710738,0
+ADM.US,D,20170412,000000,37.8947,38.1177,37.6244,37.9046,3202049.3536354,0
+ADM.US,D,20170413,000000,37.8208,37.8464,37.508,37.5919,2606486.084119,0
+ADM.US,D,20170417,000000,37.5997,37.9894,37.5997,37.9313,3467762.8051163,0
+ADM.US,D,20170418,000000,37.948,38.907,37.8208,38.5498,4427100.98573,0
+ADM.US,D,20170419,000000,38.4837,38.61,37.7872,37.8632,3412163.9664633,0
+ADM.US,D,20170420,000000,37.9569,38.2706,37.804,38.1177,2991044.802603,0
+ADM.US,D,20170421,000000,38.2361,38.4571,37.9647,38.0417,2451392.5596293,0
+ADM.US,D,20170424,000000,38.4305,38.7137,38.3575,38.5261,3134952.2701154,0
+ADM.US,D,20170425,000000,38.5844,38.9523,38.5261,38.6968,2172209.417031,0
+ADM.US,D,20170426,000000,38.7619,38.7866,38.4127,38.4305,1824667.2625929,0
+ADM.US,D,20170427,000000,38.3199,38.9336,38.2795,38.8646,2124685.9060271,0
+ADM.US,D,20170428,000000,38.7372,38.8892,38.61,38.8429,2530750.1129933,0
+ADM.US,D,20170501,000000,38.9523,38.9731,38.5597,38.8241,3042205.0998006,0
+ADM.US,D,20170502,000000,36.5027,37.3452,35.2497,35.378,9736212.8335891,0
+ADM.US,D,20170503,000000,35.4174,35.5378,34.8915,35.0682,7349738.1238353,0
+ADM.US,D,20170504,000000,35.1215,36.3783,35.0543,35.9945,5221117.4340833,0
+ADM.US,D,20170505,000000,36.2273,36.3705,35.8012,36.0222,3821366.2698774,0
+ADM.US,D,20170508,000000,36.0804,36.5914,35.9127,36.4721,4602886.0802756,0
+ADM.US,D,20170509,000000,36.2906,36.3547,35.8584,35.9601,3494019.0229435,0
+ADM.US,D,20170510,000000,35.9689,36.0548,35.665,35.9028,2932593.7018682,0
+ADM.US,D,20170511,000000,35.9127,35.9374,35.5812,35.6819,2569155.3049894,0
+ADM.US,D,20170512,000000,35.7637,35.8505,35.5378,35.6216,1834312.6520634,0
+ADM.US,D,20170515,000000,35.6819,35.8427,35.4964,35.7736,3581514.7469735,0
+ADM.US,D,20170516,000000,35.896,36.184,35.6335,35.8436,2631685.1202292,0
+ADM.US,D,20170517,000000,35.6443,36.0055,35.4845,35.5201,2887983.2687687,0
+ADM.US,D,20170518,000000,35.4569,35.6443,35.1688,35.3385,2799288.4594357,0
+ADM.US,D,20170519,000000,35.3898,35.663,35.3898,35.5013,4299670.5517645,0
+ADM.US,D,20170522,000000,35.5438,35.7223,35.4065,35.5013,3603724.6854011,0
+ADM.US,D,20170523,000000,35.5438,37.1952,35.3385,36.8194,8050213.7553883,0
+ADM.US,D,20170524,000000,36.3409,36.6832,36.0745,36.3971,4326526.8190417,0
+ADM.US,D,20170525,000000,36.3883,36.7039,36.263,36.4612,2382671.6936448,0
+ADM.US,D,20170526,000000,36.406,36.6468,36.0834,36.3142,2207470.4309968,0
+ADM.US,D,20170530,000000,36.1169,36.1583,35.9304,36.0242,2144013.1744618,0
+ADM.US,D,20170531,000000,36.1752,36.1752,35.5615,35.5703,3964299.6706305,0
+ADM.US,D,20170601,000000,35.1156,35.7776,34.9025,35.7736,4087981.8227275,0
+ADM.US,D,20170602,000000,35.887,36.2225,35.663,36.1169,3002482.2316472,0
+ADM.US,D,20170605,000000,36.0242,36.0567,35.5862,35.8771,4000348.2494995,0
+ADM.US,D,20170606,000000,35.819,36.0498,35.5516,35.887,2905030.9574514,0
+ADM.US,D,20170607,000000,35.9611,36.0922,35.5201,35.8515,3258168.1675721,0
+ADM.US,D,20170608,000000,35.7559,36.0922,35.6809,35.9374,2708450.9059517,0
+ADM.US,D,20170609,000000,35.7637,36.0399,35.6286,35.9443,2696704.3298092,0
+ADM.US,D,20170612,000000,35.9867,36.6043,35.8821,36.2945,4069653.9609783,0
+ADM.US,D,20170613,000000,36.2945,36.4424,36.0341,36.2383,2256795.1039477,0
+ADM.US,D,20170614,000000,36.2945,36.3142,35.8436,35.9709,2816900.7216717,0
+ADM.US,D,20170615,000000,35.9127,36.5974,35.8298,36.2383,3832445.8991651,0
+ADM.US,D,20170616,000000,36.1505,36.4524,35.8357,36.406,6257459.5957249,0
+ADM.US,D,20170619,000000,36.2699,36.4908,35.8269,36.3044,3339731.3081037,0
+ADM.US,D,20170620,000000,36.263,36.3044,35.3898,35.4845,3222610.1696725,0
+ADM.US,D,20170621,000000,35.4244,35.6956,35.2684,35.2863,2993075.0374822,0
+ADM.US,D,20170622,000000,35.2863,35.4658,35.08,35.0978,2973769.0545855,0
+ADM.US,D,20170623,000000,35.1432,35.4244,35.006,35.2093,4316872.3071979,0
+ADM.US,D,20170626,000000,35.305,35.4707,35.1253,35.3287,2163765.1400576,0
+ADM.US,D,20170627,000000,35.3838,35.5013,35.0712,35.0712,2203410.9748356,0
+ADM.US,D,20170628,000000,35.2863,35.3474,35.0455,35.1934,2606998.9642232,0
+ADM.US,D,20170629,000000,35.1934,35.1934,34.5611,34.7574,4108283.1579212,0
+ADM.US,D,20170630,000000,34.9695,35.5466,34.9202,35.3987,3692262.3871922,0
+ADM.US,D,20170703,000000,35.4845,35.663,35.3563,35.4658,1681661.8964497,0
+ADM.US,D,20170705,000000,35.374,36.0399,35.305,35.7559,3859729.9043948,0
+ADM.US,D,20170706,000000,35.6729,35.7597,35.16,35.16,3184457.3633402,0
+ADM.US,D,20170707,000000,35.2951,35.3868,35.1066,35.2773,2706384.181579,0
+ADM.US,D,20170710,000000,35.2773,35.594,34.8847,34.9103,3530889.6290152,0
+ADM.US,D,20170711,000000,34.7988,34.8491,34.4062,34.4663,4025547.2856098,0
+ADM.US,D,20170712,000000,34.637,35.08,34.637,34.9883,3239422.7038409,0
+ADM.US,D,20170713,000000,35.1333,35.5516,34.9883,35.3987,2710449.7193224,0
+ADM.US,D,20170714,000000,35.4944,35.6858,35.4312,35.4845,1802120.8099467,0
+ADM.US,D,20170717,000000,35.4658,35.6729,35.0712,35.5862,2127012.1112431,0
+ADM.US,D,20170718,000000,35.4658,35.5289,35.148,35.227,2277003.1882134,0
+ADM.US,D,20170719,000000,35.2863,35.6443,35.1767,35.3138,4178489.9571721,0
+ADM.US,D,20170720,000000,35.2951,35.668,34.9971,35.4312,2877054.6654406,0
+ADM.US,D,20170721,000000,35.3987,35.5516,35.0949,35.2951,3176097.2149215,0
+ADM.US,D,20170724,000000,35.305,35.6375,35.227,35.3987,4186173.0227655,0
+ADM.US,D,20170725,000000,35.5438,35.9955,35.4569,35.896,3598893.8818894,0
+ADM.US,D,20170726,000000,35.9798,36.0143,35.594,35.6809,2778223.8856678,0
+ADM.US,D,20170727,000000,35.6729,35.7923,35.2951,35.741,3481152.4220673,0
+ADM.US,D,20170728,000000,35.7183,35.8594,35.4312,35.741,3653687.9244897,0
+ADM.US,D,20170731,000000,35.8673,36.5085,35.7559,36.0834,10898092.029918,0
+ADM.US,D,20170801,000000,36.768,37.3759,36.184,37.0423,7410329.9415271,0
+ADM.US,D,20170802,000000,36.8706,37.0572,36.254,36.3498,4951927.3447416,0
+ADM.US,D,20170803,000000,36.4158,36.9497,36.1583,36.4612,3961891.3640541,0
+ADM.US,D,20170804,000000,36.4761,36.5165,36.1583,36.4337,3033633.1095997,0
+ADM.US,D,20170807,000000,36.4858,36.6645,36.2383,36.3044,3794705.6268298,0
+ADM.US,D,20170808,000000,36.3044,36.4858,36.0143,36.1327,3583779.1227697,0
+ADM.US,D,20170809,000000,36.1752,36.3883,36.0399,36.3498,2708084.9974188,0
+ADM.US,D,20170810,000000,36.2225,36.3498,36.0143,36.0341,4364574.2112814,0
+ADM.US,D,20170811,000000,35.741,35.741,35.1934,35.2951,4423552.3824792,0
+ADM.US,D,20170814,000000,35.3987,36.1081,35.3987,35.887,3469132.1747227,0
+ADM.US,D,20170815,000000,35.9304,36.3438,35.6986,36.2482,4753819.8024968,0
+ADM.US,D,20170816,000000,36.3843,36.6969,36.1782,36.3349,3004433.4059569,0
+ADM.US,D,20170817,000000,36.264,36.4908,35.8466,35.9215,4897497.1834801,0
+ADM.US,D,20170818,000000,35.9127,35.9127,35.5674,35.5762,2648639.5579838,0
+ADM.US,D,20170821,000000,35.5842,36.038,35.5762,35.8259,3036023.1714294,0
+ADM.US,D,20170822,000000,35.8091,36.1396,35.8051,35.9621,3314565.7206959,0
+ADM.US,D,20170823,000000,35.887,36.1445,35.7627,36.0064,2164401.6790012,0
+ADM.US,D,20170824,000000,35.9877,36.1021,35.3948,35.4115,3185672.666196,0
+ADM.US,D,20170825,000000,35.671,36.1189,35.6522,35.9877,2571435.8983383,0
+ADM.US,D,20170828,000000,35.9877,36.264,35.887,36.0064,2861374.3191702,0
+ADM.US,D,20170829,000000,36.0252,36.1347,35.8259,35.9808,2759792.6370202,0
+ADM.US,D,20170830,000000,35.9127,36.2403,35.8771,36.0853,2506116.6640335,0
+ADM.US,D,20170831,000000,35.9541,35.9541,35.4372,35.6187,4870782.8197892,0
+ADM.US,D,20170901,000000,35.6622,36.4574,35.6187,36.3773,3488371.2602144,0
+ADM.US,D,20170905,000000,36.4574,36.4574,35.9541,36.1525,3497705.4753924,0
+ADM.US,D,20170906,000000,36.2066,36.6092,36.0064,36.551,4263387.8319785,0
+ADM.US,D,20170907,000000,36.6092,36.776,36.2728,36.7139,4089595.4692215,0
+ADM.US,D,20170908,000000,36.6516,36.766,36.4968,36.5215,2769919.4850865,0
+ADM.US,D,20170911,000000,36.7306,37.0552,36.6448,36.8875,2561625.2925497,0
+ADM.US,D,20170912,000000,37.064,37.3077,36.766,37.2466,3503731.3098189,0
+ADM.US,D,20170913,000000,37.2396,37.5495,37.0423,37.3157,2600148.061803,0
+ADM.US,D,20170914,000000,37.292,37.6274,37.2396,37.4557,3384365.0539351,0
+ADM.US,D,20170915,000000,37.2998,37.7911,37.284,37.7911,6465753.7882617,0
+ADM.US,D,20170918,000000,37.8,38.1552,37.6274,38.0072,3735064.5631652,0
+ADM.US,D,20170919,000000,38.025,38.025,37.4459,37.8355,3200852.2955265,0
+ADM.US,D,20170920,000000,37.8257,37.8513,37.2396,37.3422,3215638.649204,0
+ADM.US,D,20170921,000000,37.3512,37.579,37.292,37.3157,2511177.5540741,0
+ADM.US,D,20170922,000000,37.359,37.6589,37.3422,37.3956,1829095.6680781,0
+ADM.US,D,20170925,000000,37.4724,37.6698,37.3077,37.5583,2379239.654054,0
+ADM.US,D,20170926,000000,37.6007,37.6107,37.4193,37.5159,2563665.6633993,0
+ADM.US,D,20170927,000000,37.5071,37.6274,36.8411,37.1104,3755591.9304998,0
+ADM.US,D,20170928,000000,36.5135,37.1271,36.5135,36.8509,3487582.6817142,0
+ADM.US,D,20170929,000000,36.6705,36.8608,36.4731,36.6448,2736524.5032788,0
+ADM.US,D,20171002,000000,36.6516,36.8963,36.4938,36.7385,2797077.8042828,0
+ADM.US,D,20171003,000000,36.7828,36.924,36.6969,36.8243,2635622.9447451,0
+ADM.US,D,20171004,000000,36.8696,37.2042,36.8045,37.0937,2555514.3159717,0
+ADM.US,D,20171005,000000,37.1271,37.5405,37.0937,37.3689,2511669.1486403,0
+ADM.US,D,20171006,000000,37.2751,37.2998,36.9724,37.064,2533905.4405911,0
+ADM.US,D,20171009,000000,37.0088,37.1034,36.6852,36.7306,2393821.2611286,0
+ADM.US,D,20171010,000000,36.8243,37.0986,36.7563,37.0739,2549934.4642446,0
+ADM.US,D,20171011,000000,37.0335,37.3255,37.0236,37.3157,1600572.1057377,0
+ADM.US,D,20171012,000000,37.2663,37.5327,37.2663,37.4459,2087135.176339,0
+ADM.US,D,20171013,000000,37.7212,38.2923,37.6698,37.9283,3860001.5484025,0
+ADM.US,D,20171016,000000,37.9016,37.9637,37.5268,37.6698,3023709.9945391,0
+ADM.US,D,20171017,000000,37.6007,37.7468,37.4113,37.6451,1474416.7768534,0
+ADM.US,D,20171018,000000,37.6451,37.8,37.3157,37.3344,2313878.8622703,0
+ADM.US,D,20171019,000000,37.2129,37.3422,36.9624,37.3344,2466434.3397619,0
+ADM.US,D,20171020,000000,37.4814,37.4971,37.292,37.4883,2347993.4979794,0
+ADM.US,D,20171023,000000,37.4971,37.6451,37.3956,37.5583,2603682.4746953,0
+ADM.US,D,20171024,000000,37.579,37.9116,37.5327,37.6975,3174001.0962345,0
+ADM.US,D,20171025,000000,37.583,37.583,36.9821,37.4459,2586723.9825526,0
+ADM.US,D,20171026,000000,37.6451,37.7309,37.0502,37.0739,3778191.0901923,0
+ADM.US,D,20171027,000000,37.0937,37.1785,36.7059,37.1271,3111635.4837159,0
+ADM.US,D,20171030,000000,37.0236,37.144,36.7178,36.9033,3805827.8271933,0
+ADM.US,D,20171031,000000,35.1185,35.8515,34.4377,35.23,10398544.781184,0
+ADM.US,D,20171101,000000,35.3187,35.4372,34.5512,35.0149,8133911.5312945,0
+ADM.US,D,20171102,000000,34.9113,35.3247,34.5592,34.6173,4312010.0821779,0
+ADM.US,D,20171103,000000,34.5936,34.645,34.1774,34.2907,3663356.6266922,0
+ADM.US,D,20171106,000000,34.2503,34.3431,33.7008,33.8518,3342955.5603006,0
+ADM.US,D,20171107,000000,33.8518,34.1113,33.8074,34.0846,5293161.884775,0
+ADM.US,D,20171108,000000,34.1774,34.3154,34.0846,34.3074,3797392.6725933,0
+ADM.US,D,20171109,000000,34.2138,34.6103,34.0589,34.1368,4563499.7263408,0
+ADM.US,D,20171110,000000,34.0402,34.4466,34.0066,34.4209,3006179.8336637,0
+ADM.US,D,20171113,000000,34.4209,34.498,34.2236,34.2592,2928247.3977436,0
+ADM.US,D,20171114,000000,34.2415,35.0524,34.2236,34.2997,5486318.0054601,0
+ADM.US,D,20171115,000000,34.118,34.1802,33.536,33.8576,4353397.2766775,0
+ADM.US,D,20171116,000000,33.8755,34.1437,33.5883,34.0569,3778711.0654758,0
+ADM.US,D,20171117,000000,33.9356,34.3204,33.9356,34.2592,3001649.0548771,0
+ADM.US,D,20171120,000000,34.2128,34.2592,33.974,34.0649,3412673.8057764,0
+ADM.US,D,20171121,000000,34.128,34.4141,34.118,34.1851,2422995.6248452,0
+ADM.US,D,20171122,000000,34.1764,34.3244,34.0312,34.1003,2159240.4428533,0
+ADM.US,D,20171124,000000,34.2315,34.2315,33.979,34.0135,831616.84429658,0
+ADM.US,D,20171127,000000,34.0312,34.0698,33.7708,33.9533,2711119.7069685,0
+ADM.US,D,20171128,000000,33.8842,34.0135,33.8211,33.9691,2417696.5394994,0
+ADM.US,D,20171129,000000,34.1517,34.6904,34.0746,34.5611,2409764.1290333,0
+ADM.US,D,20171130,000000,34.639,34.8905,34.4831,34.6577,6606963.0604432,0
+ADM.US,D,20171201,000000,34.7248,35.4993,34.5335,35.4815,4491479.6019781,0
+ADM.US,D,20171204,000000,35.5605,35.9087,35.3316,35.8041,3062940.2545292,0
+ADM.US,D,20171205,000000,35.9414,36.0646,35.4254,35.4914,3395503.4718514,0
+ADM.US,D,20171206,000000,35.5693,35.8998,35.4993,35.821,3111735.8298232,0
+ADM.US,D,20171207,000000,35.8644,36.334,35.664,35.8998,4220652.5534104,0
+ADM.US,D,20171208,000000,35.9167,36.0913,35.7341,36.0735,2757183.6382289,0
+ADM.US,D,20171211,000000,35.9768,36.4207,35.892,36.411,2997502.4293701,0
+ADM.US,D,20171212,000000,36.4574,36.6942,36.2787,36.2974,4412610.6023894,0
+ADM.US,D,20171213,000000,36.2323,36.2393,34.7169,34.8037,6177817.2215916,0
+ADM.US,D,20171214,000000,34.7416,34.864,34.3431,34.3865,5074890.8565343,0
+ADM.US,D,20171215,000000,34.5699,35.593,34.5659,35.2477,11150345.926252,0
+ADM.US,D,20171218,000000,35.3434,35.3691,34.9172,34.9527,3949063.2798655,0
+ADM.US,D,20171219,000000,35.1876,35.2389,34.8728,34.8728,3355793.7804596,0
+ADM.US,D,20171220,000000,34.9952,34.9952,34.5699,34.648,3513317.9106608,0
+ADM.US,D,20171221,000000,34.7613,35.0208,34.5779,34.8384,3024328.288736,0
+ADM.US,D,20171222,000000,34.8905,35.1126,34.8384,34.9261,1962117.1033382,0
+ADM.US,D,20171226,000000,34.9527,35.1954,34.9084,34.9863,1498218.0626399,0
+ADM.US,D,20171227,000000,35.0583,35.1263,34.8384,34.9676,1484002.3640982,0
+ADM.US,D,20171228,000000,34.9439,35.0139,34.7949,34.9952,1875408.9442113,0
+ADM.US,D,20171229,000000,34.8905,35.1076,34.791,34.8314,2861617.5824609,0
+ADM.US,D,20180102,000000,34.935,34.935,34.4309,34.8384,4224053.1714929,0
+ADM.US,D,20180103,000000,34.8905,34.9084,34.5433,34.5699,3239500.7508132,0
+ADM.US,D,20180104,000000,34.639,35.2112,34.6123,35.153,4215476.1133067,0
+ADM.US,D,20180105,000000,35.2477,35.3691,34.8037,34.9172,3277577.5373672,0
+ADM.US,D,20180108,000000,34.8314,34.9172,34.5611,34.8384,4162899.8210388,0
+ADM.US,D,20180109,000000,34.9261,35.2803,34.864,34.9527,3212472.1720385,0
+ADM.US,D,20180110,000000,34.8037,34.9122,34.1359,34.6814,4276952.801218,0
+ADM.US,D,20180111,000000,34.8127,35.379,34.7693,35.2477,3852758.3839263,0
+ADM.US,D,20180112,000000,35.2477,35.3602,34.9439,35.1954,3234577.7099707,0
+ADM.US,D,20180116,000000,35.2645,35.593,35.2645,35.4372,6080393.3145159,0
+ADM.US,D,20180117,000000,35.5506,35.6246,34.9094,35.5506,4414438.1178596,0
+ADM.US,D,20180118,000000,35.5269,35.5269,35.1343,35.1787,2886537.879384,0
+ADM.US,D,20180119,000000,35.2024,35.9167,34.6904,35.593,6021392.8441832,0
+ADM.US,D,20180122,000000,35.7854,37.1695,35.7578,37.1508,8414381.9421386,0
+ADM.US,D,20180123,000000,36.8026,37.2269,36.7336,37.0285,4505176.3388334,0
+ADM.US,D,20180124,000000,37.0996,37.5405,36.924,37.2269,4744594.0422025,0
+ADM.US,D,20180125,000000,37.6116,37.7142,37.2022,37.2732,3709850.3230993,0
+ADM.US,D,20180126,000000,37.2821,37.9677,37.0285,37.8799,4628192.5576724,0
+ADM.US,D,20180129,000000,37.6985,37.802,37.4547,37.4637,2814007.9157084,0
+ADM.US,D,20180130,000000,37.2269,37.4724,36.7079,36.915,3295889.1815636,0
+ADM.US,D,20180131,000000,37.0897,37.5583,36.9487,37.3235,5996022.5101725,0
+ADM.US,D,20180201,000000,37.1695,37.3581,36.7631,36.8983,3361731.4319432,0
+ADM.US,D,20180202,000000,36.5322,36.6112,35.9768,36.0025,3464280.0856733,0
+ADM.US,D,20180205,000000,36.7079,36.9674,35.2024,35.2803,5798484.6094663,0
+ADM.US,D,20180206,000000,34.9439,36.7158,34.935,36.4978,6742843.8529642,0
+ADM.US,D,20180207,000000,36.769,37.4103,36.6536,36.6635,5279327.2987218,0
+ADM.US,D,20180208,000000,36.845,36.845,35.9255,35.9344,5172647.2234405,0
+ADM.US,D,20180209,000000,36.2886,36.3429,35.299,36.0558,6375682.514143,0
+ADM.US,D,20180212,000000,36.1949,36.2708,35.08,35.8644,7403194.2183374,0
+ADM.US,D,20180213,000000,35.7183,35.9935,35.6029,35.9344,2819198.5461705,0
+ADM.US,D,20180214,000000,35.5506,36.4574,35.3878,36.3429,4193674.6544879,0
+ADM.US,D,20180215,000000,36.6536,37.5405,36.4978,37.5405,4457226.103474,0
+ADM.US,D,20180216,000000,37.436,38.0417,37.3393,37.7773,3496242.854858,0
+ADM.US,D,20180220,000000,37.4804,37.8218,37.0482,37.289,5166916.3457539,0
+ADM.US,D,20180221,000000,37.2259,37.4834,36.8953,36.8953,4509534.8061224,0
+ADM.US,D,20180222,000000,37.0759,37.0956,36.4948,36.5796,3683016.3549572,0
+ADM.US,D,20180223,000000,36.6842,37.3759,36.5234,37.289,3176962.8267971,0
+ADM.US,D,20180226,000000,37.3048,37.3393,36.8154,36.9367,4030454.1088997,0
+ADM.US,D,20180227,000000,37.0236,37.1815,36.4731,36.4731,5488003.6173442,0
+ADM.US,D,20180228,000000,36.8489,37.2169,36.3606,36.3675,5405331.6016465,0
+ADM.US,D,20180301,000000,36.3517,36.5866,35.9038,36.1298,4963461.065505,0
+ADM.US,D,20180302,000000,36.0962,37.0088,36.0962,36.9624,4640903.0646039,0
+ADM.US,D,20180305,000000,36.6912,37.5327,36.5796,37.4183,5372732.2935182,0
+ADM.US,D,20180306,000000,37.8986,37.9964,37.2426,37.7685,3176428.6611549,0
+ADM.US,D,20180307,000000,37.5159,38.0141,37.4449,37.6915,3870445.6523437,0
+ADM.US,D,20180308,000000,37.7251,37.9263,37.3856,37.9184,3049238.4496888,0
+ADM.US,D,20180309,000000,38.092,38.3199,37.5405,37.9263,5361911.1314767,0
+ADM.US,D,20180312,000000,38.4423,39.4081,38.3999,39.0036,8492595.14444,0
+ADM.US,D,20180313,000000,39.0392,39.346,38.609,38.7501,3823682.3391229,0
+ADM.US,D,20180314,000000,38.8024,38.8518,38.1374,38.3387,3731274.7238178,0
+ADM.US,D,20180315,000000,38.3199,38.461,37.6204,37.8899,3734341.8684728,0
+ADM.US,D,20180316,000000,37.9717,38.4423,37.6628,38.102,11520702.122956,0
+ADM.US,D,20180319,000000,38.1197,38.2411,37.6077,37.7162,4875525.4403579,0
+ADM.US,D,20180320,000000,37.7872,37.8899,37.3127,37.6382,2436015.2788752,0
+ADM.US,D,20180321,000000,37.4449,37.6561,37.0572,37.3314,3514435.9082003,0
+ADM.US,D,20180322,000000,37.1815,37.5327,36.6743,36.7356,3020339.784368,0
+ADM.US,D,20180323,000000,36.7878,37.4449,36.7809,36.8302,5091130.7083729,0
+ADM.US,D,20180326,000000,37.0759,37.5682,36.9367,37.5159,2938425.9392592,0
+ADM.US,D,20180327,000000,37.6382,38.1888,37.436,37.5505,4948314.8848769,0
+ADM.US,D,20180328,000000,37.4449,37.7428,37.2169,37.4883,4762980.6925802,0
+ADM.US,D,20180329,000000,37.7428,38.1651,37.6628,37.9874,3195308.9332931,0
+ADM.US,D,20180402,000000,37.953,38.0556,36.7089,37.0236,3447974.3500269,0
+ADM.US,D,20180403,000000,37.2002,38.0556,37.0522,37.7685,4249289.7106939,0
+ADM.US,D,20180404,000000,37.2968,38.6278,37.1912,38.4522,7890003.5930205,0
+ADM.US,D,20180405,000000,38.7925,39.1793,38.4789,38.9159,6520455.593531,0
+ADM.US,D,20180406,000000,38.7165,39.198,38.5143,38.831,7361467.4688282,0
+ADM.US,D,20180409,000000,39.0737,39.2928,38.69,38.7314,3808128.6924831,0
+ADM.US,D,20180410,000000,39.0658,39.2297,38.4246,38.6633,4256399.0803602,0
+ADM.US,D,20180411,000000,38.5054,38.8606,38.4699,38.6534,1973242.3444929,0
+ADM.US,D,20180412,000000,38.831,39.7751,38.7314,39.6795,5689359.738115,0
+ADM.US,D,20180413,000000,39.713,39.8038,39.3272,39.5927,3548377.2188149,0
+ADM.US,D,20180416,000000,39.8522,40.0109,39.6439,39.8285,3209842.9013065,0
+ADM.US,D,20180417,000000,40.0109,40.0741,39.713,40.0209,2878585.196977,0
+ADM.US,D,20180418,000000,40.0987,40.0987,39.7841,39.9862,2684862.4755443,0
+ADM.US,D,20180419,000000,39.9862,40.3602,39.8353,40.1077,3823861.7457997,0
+ADM.US,D,20180420,000000,40.2547,40.5122,39.4595,39.8522,5003899.5331714,0
+ADM.US,D,20180423,000000,39.9064,39.9597,39.5927,39.8432,4707358.541195,0
+ADM.US,D,20180424,000000,39.861,40.0543,39.2928,39.5552,4098984.4186398,0
+ADM.US,D,20180425,000000,39.5383,40.2823,39.3628,40.1511,6388901.8467905,0
+ADM.US,D,20180426,000000,40.1432,40.2823,39.8966,40.1609,4007774.8750407,0
+ADM.US,D,20180427,000000,40.1698,40.5032,40.0286,40.3365,3073124.877627,0
+ADM.US,D,20180430,000000,40.4244,40.4501,39.6084,39.7476,7628756.0501155,0
+ADM.US,D,20180501,000000,39.9418,40.2823,39.2227,39.4417,5214959.8320413,0
+ADM.US,D,20180502,000000,39.564,39.8215,38.759,38.9159,6572350.7485854,0
+ADM.US,D,20180503,000000,38.7925,38.977,37.9845,38.1888,5563524.7058967,0
+ADM.US,D,20180504,000000,38.0496,38.6534,37.9667,38.4146,4631482.6936771,0
+ADM.US,D,20180507,000000,38.39,38.5528,38.0556,38.2686,7305522.9935831,0
+ADM.US,D,20180508,000000,38.3387,39.1083,38.2154,38.4976,5466677.5355389,0
+ADM.US,D,20180509,000000,38.6445,38.69,38.2242,38.2775,3804185.799982,0
+ADM.US,D,20180510,000000,38.4087,38.7364,38.2953,38.4522,3172620.5770607,0
+ADM.US,D,20180511,000000,38.461,38.831,38.39,38.5242,3647859.7414868,0
+ADM.US,D,20180514,000000,38.6278,39.0323,38.5824,38.907,5156390.1404522,0
+ADM.US,D,20180515,000000,38.7925,39.1704,38.6811,38.8981,5176542.4768806,0
+ADM.US,D,20180516,000000,39.1191,39.4989,39.0233,39.2958,3962060.6347603,0
+ADM.US,D,20180517,000000,39.4545,39.9104,39.2701,39.641,4452355.7696778,0
+ADM.US,D,20180518,000000,39.4121,39.859,39.4121,39.7357,4033899.3252521,0
+ADM.US,D,20180521,000000,39.9409,40.3622,39.6933,39.8679,3863552.1788476,0
+ADM.US,D,20180522,000000,40.0012,40.0741,39.5513,39.641,2358943.3868454,0
+ADM.US,D,20180523,000000,39.4802,39.6311,39.2444,39.5443,3030665.297455,0
+ADM.US,D,20180524,000000,39.5345,39.6222,39.1714,39.5513,5302289.326156,0
+ADM.US,D,20180525,000000,39.4368,39.6144,39.1191,39.3223,3197223.618109,0
+ADM.US,D,20180529,000000,39.1191,39.2207,38.542,38.6514,4613379.8504718,0
+ADM.US,D,20180530,000000,38.7915,39.1191,38.5034,39.0856,3521483.448447,0
+ADM.US,D,20180531,000000,39.0856,39.1467,38.4127,38.5883,4542769.6395974,0
+ADM.US,D,20180601,000000,38.6968,38.8566,38.5213,38.6801,4827397.825516,0
+ADM.US,D,20180604,000000,38.9533,39.1813,38.8202,38.9159,2652885.516001,0
+ADM.US,D,20180605,000000,39.1467,39.3135,38.9949,39.0402,4426120.8373885,0
+ADM.US,D,20180606,000000,39.0333,39.5345,38.6919,39.5345,6472590.5003234,0
+ADM.US,D,20180607,000000,39.3657,39.8048,39.2798,39.4457,4202829.4629892,0
+ADM.US,D,20180608,000000,39.4457,39.6666,39.3135,39.5887,2614221.8567586,0
+ADM.US,D,20180611,000000,39.6765,40.3118,39.6765,40.1708,3615000.9525152,0
+ADM.US,D,20180612,000000,40.2053,40.2843,39.7357,39.8098,2771152.019092,0
+ADM.US,D,20180613,000000,39.859,39.9852,39.6311,39.9655,3310929.9480993,0
+ADM.US,D,20180614,000000,40.224,40.4076,39.8265,39.9331,3578886.4898384,0
+ADM.US,D,20180615,000000,39.8098,40.6887,39.719,40.6305,8769328.422983,0
+ADM.US,D,20180618,000000,40.2941,40.8407,40.0446,40.7717,4034680.808573,0
+ADM.US,D,20180619,000000,40.5408,40.745,40.1442,40.6641,4234569.240824,0
+ADM.US,D,20180620,000000,40.7627,40.9651,40.5309,40.7549,2781864.7262498,0
+ADM.US,D,20180621,000000,40.7874,40.8792,40.4974,40.6029,4175211.984332,0
+ADM.US,D,20180622,000000,40.9187,41.2916,40.7263,41.0696,9035959.1797887,0
+ADM.US,D,20180625,000000,41.0696,41.2916,40.6602,40.8318,2463892.2383756,0
+ADM.US,D,20180626,000000,40.7874,41.1762,40.7163,40.8041,2740888.038553,0
+ADM.US,D,20180627,000000,40.7795,41.3004,40.5576,40.8407,3816787.8520298,0
+ADM.US,D,20180628,000000,40.8407,41.0745,40.593,40.7717,3880793.4645656,0
+ADM.US,D,20180629,000000,40.7795,40.9748,40.4441,40.4529,3583400.0374753,0
+ADM.US,D,20180702,000000,40.4174,40.4342,39.6933,39.9241,4305274.7298206,0
+ADM.US,D,20180703,000000,40.0366,40.5753,40.0012,40.304,1708412.7496342,0
+ADM.US,D,20180705,000000,40.4342,40.9364,40.1876,40.9028,2895896.420891,0
+ADM.US,D,20180706,000000,40.9364,41.3971,40.895,41.2294,2652165.8620998,0
+ADM.US,D,20180709,000000,42.0256,42.0256,41.4405,41.7227,3863642.3889845,0
+ADM.US,D,20180710,000000,41.8993,42.3857,41.7947,42.3136,3875590.6709389,0
+ADM.US,D,20180711,000000,42.368,42.5978,42.0838,42.2357,2895860.9449945,0
+ADM.US,D,20180712,000000,42.368,42.5406,42.1439,42.2802,3066069.2286039,0
+ADM.US,D,20180713,000000,41.9279,42.2258,41.6349,41.9871,2722221.6353911,0
+ADM.US,D,20180716,000000,42.0058,42.0611,41.4554,41.6349,3579112.5219793,0
+ADM.US,D,20180717,000000,41.6546,42.3136,41.5915,42.1202,3857751.362965,0
+ADM.US,D,20180718,000000,42.1202,42.1568,41.5115,41.7582,3198426.7578003,0
+ADM.US,D,20180719,000000,41.7661,41.9703,41.6713,41.7059,3290343.7921361,0
+ADM.US,D,20180720,000000,41.8124,41.8124,41.3971,41.5915,2869821.6369349,0
+ADM.US,D,20180723,000000,41.6892,41.8046,41.4948,41.6892,2308967.9845923,0
+ADM.US,D,20180724,000000,41.7661,42.0917,41.6399,41.7503,5222320.5737745,0
+ADM.US,D,20180725,000000,41.6713,42.0058,41.255,41.697,4093524.1713639,0
+ADM.US,D,20180726,000000,41.847,42.3403,41.8124,42.1115,2750515.1832766,0
+ADM.US,D,20180727,000000,42.1202,42.2712,41.7503,42.0256,3006000.4269868,0
+ADM.US,D,20180730,000000,41.9792,42.1568,41.7503,41.7947,3872447.5065056,0
+ADM.US,D,20180731,000000,43.4719,43.7531,42.0838,42.5978,12879316.451133,0
+ADM.US,D,20180801,000000,42.6669,43.2056,42.4134,42.4646,6149289.5327889,0
+ADM.US,D,20180802,000000,42.5179,43.6919,42.5179,43.5488,7699576.075578,0
+ADM.US,D,20180803,000000,43.7808,44.125,43.542,44.0895,4950492.0913273,0
+ADM.US,D,20180806,000000,44.133,44.495,44.0007,44.1862,4193297.5963875,0
+ADM.US,D,20180807,000000,44.2138,44.6627,44.2138,44.3539,3669457.4672998,0
+ADM.US,D,20180808,000000,44.3618,44.4072,43.8596,44.1073,2562472.6596785,0
+ADM.US,D,20180809,000000,44.2385,44.3845,43.8991,44.3461,3370216.2527983,0
+ADM.US,D,20180810,000000,44.125,44.2928,43.8991,44.0184,2050097.3267552,0
+ADM.US,D,20180813,000000,44.1073,44.133,43.3526,43.532,2424962.0031106,0
+ADM.US,D,20180814,000000,43.5488,44.1151,43.5488,44.0797,3074166.8553882,0
+ADM.US,D,20180815,000000,43.9465,44.3164,43.4305,43.9376,5078894.5648581,0
+ADM.US,D,20180816,000000,44.1507,44.7555,44.1151,44.57,6863153.767696,0
+ADM.US,D,20180817,000000,44.57,45.1186,44.4368,44.9252,6763394.5330309,0
+ADM.US,D,20180820,000000,45.0317,45.3791,45.0317,45.1186,4428215.9424784,0
+ADM.US,D,20180821,000000,45.166,45.2537,44.79,45.0929,3246031.3565676,0
+ADM.US,D,20180822,000000,45.1273,45.156,44.6943,44.8798,2906041.5137042,0
+ADM.US,D,20180823,000000,44.6755,45.012,44.6144,44.8896,1837841.9969705,0
+ADM.US,D,20180824,000000,45.012,45.1273,44.8255,45.0593,2232765.7588262,0
+ADM.US,D,20180827,000000,45.2171,45.4215,44.9962,45.1273,2804843.9848337,0
+ADM.US,D,20180828,000000,45.0929,45.3414,44.72,44.8354,3029179.3641885,0
+ADM.US,D,20180829,000000,45.0593,45.2171,44.6046,44.79,3038770.0194186,0
+ADM.US,D,20180830,000000,44.7831,44.9646,44.5779,44.7732,2484425.6872925,0
+ADM.US,D,20180831,000000,44.7732,44.8985,44.5867,44.79,5308642.5524277,0
+ADM.US,D,20180904,000000,44.7031,44.79,44.2484,44.5069,3883737.9639784,0
+ADM.US,D,20180905,000000,44.4368,44.649,44.2198,44.2848,7769449.4014013,0
+ADM.US,D,20180906,000000,44.1694,44.2987,43.8064,43.9129,4297188.2526039,0
+ADM.US,D,20180907,000000,43.8064,43.903,43.3792,43.8232,3871295.0466665,0
+ADM.US,D,20180910,000000,44.0994,44.5601,43.908,44.1694,4270049.1917515,0
+ADM.US,D,20180911,000000,44.125,44.2987,43.9129,44.2148,3300691.604358,0
+ADM.US,D,20180912,000000,44.1507,44.5828,44.1507,44.3391,2477916.367076,0
+ADM.US,D,20180913,000000,44.488,44.6528,44.3391,44.4368,1847059.6484884,0
+ADM.US,D,20180914,000000,44.4703,44.5384,44.3214,44.4703,2249882.3721079,0
+ADM.US,D,20180917,000000,44.5246,44.5601,44.0136,44.2395,4163945.8531882,0
+ADM.US,D,20180918,000000,44.2572,44.3391,43.8755,44.0994,2684760.1022429,0
+ADM.US,D,20180919,000000,44.1862,44.5828,44.0994,44.3815,2375192.3610574,0
+ADM.US,D,20180920,000000,44.5601,44.8097,44.4466,44.7288,2078899.7003568,0
+ADM.US,D,20180921,000000,44.79,44.8581,44.5069,44.72,6061215.0448469,0
+ADM.US,D,20180924,000000,44.7653,44.9863,43.9909,44.0994,2939146.6067575,0
+ADM.US,D,20180925,000000,44.1418,44.4269,44.0797,44.1151,2691313.0071322,0
+ADM.US,D,20180926,000000,44.1151,44.2799,43.8142,43.8576,2653324.4035211,0
+ADM.US,D,20180927,000000,43.6535,44.1961,43.6535,43.9465,1959832.455601,0
+ADM.US,D,20180928,000000,43.9563,44.7031,43.9563,44.6755,3326247.4266277,0
+ADM.US,D,20181001,000000,44.934,45.0672,44.4546,44.5335,3319443.1496716,0
+ADM.US,D,20181002,000000,44.6311,44.9292,44.4546,44.7999,2093044.4471054,0
+ADM.US,D,20181003,000000,44.9686,45.2725,44.8176,44.8354,3248351.4802012,0
+ADM.US,D,20181004,000000,44.72,44.9686,44.5335,44.8452,2759399.3613671,0
+ADM.US,D,20181005,000000,44.8708,45.4215,44.7949,45.3888,2985142.627016,0
+ADM.US,D,20181008,000000,45.3888,46.2709,45.2171,46.0262,4435486.4740749,0
+ADM.US,D,20181009,000000,45.9285,46.1771,45.6533,45.7253,3921768.1250683,0
+ADM.US,D,20181010,000000,45.8584,46.0992,44.5286,44.5601,3751287.183854,0
+ADM.US,D,20181011,000000,44.5335,44.5867,43.1227,43.2548,6499988.028422,0
+ADM.US,D,20181012,000000,43.5637,43.5923,42.8406,43.396,5180884.7266169,0
+ADM.US,D,20181015,000000,43.4216,44.125,43.3703,43.5824,2788220.9933125,0
+ADM.US,D,20181016,000000,43.7501,43.903,43.4305,43.8142,2812359.8069148,0
+ADM.US,D,20181017,000000,43.7985,43.9297,43.1405,43.5725,4364895.5215443,0
+ADM.US,D,20181018,000000,43.6268,44.1694,43.4305,43.7334,3385785.1033938,0
+ADM.US,D,20181019,000000,43.9997,44.2315,43.8576,44.0283,3035844.7783496,0
+ADM.US,D,20181022,000000,44.1783,44.2148,43.4216,43.4679,2243888.9727868,0
+ADM.US,D,20181023,000000,43.1038,43.6988,42.4587,43.6021,4797296.0205039,0
+ADM.US,D,20181024,000000,43.6357,43.8843,42.3473,42.437,6185236.7519535,0
+ADM.US,D,20181025,000000,42.4449,42.8099,42.1164,42.5691,3412264.3125705,0
+ADM.US,D,20181026,000000,42.2939,42.2939,41.0134,41.2906,5096490.6095415,0
+ADM.US,D,20181029,000000,41.5017,42.2288,41.3428,41.7779,3731862.6101034,0
+ADM.US,D,20181030,000000,42.1252,42.6836,41.7523,42.6579,4370542.2706762,0
+ADM.US,D,20181031,000000,42.8179,42.871,41.8677,41.991,5191972.464681,0
+ADM.US,D,20181101,000000,42.0965,43.315,42.0641,43.2982,5160515.4804212,0
+ADM.US,D,20181102,000000,43.3062,43.7195,42.37,42.6579,3919407.4575529,0
+ADM.US,D,20181105,000000,42.7123,42.9963,42.506,42.7478,4145057.4722736,0
+ADM.US,D,20181106,000000,42.6492,43.2509,41.2906,42.0641,5985087.8252622,0
+ADM.US,D,20181107,000000,41.991,42.9441,41.8313,42.9254,5792209.4301671,0
+ADM.US,D,20181108,000000,43.0851,43.5074,42.7201,43.1641,4073614.0846291,0
+ADM.US,D,20181109,000000,43.2085,43.533,42.8396,42.8878,7913958.9455579,0
+ADM.US,D,20181112,000000,42.8878,43.246,42.5247,42.6048,2949129.5240436,0
+ADM.US,D,20181113,000000,42.6747,43.1128,42.5247,42.6747,4565017.0811155,0
+ADM.US,D,20181114,000000,42.8179,42.9352,41.1169,41.4129,4810715.0317691,0
+ADM.US,D,20181115,000000,41.1653,41.2274,40.3918,40.9995,4783541.5086172,0
+ADM.US,D,20181116,000000,40.9709,41.5796,40.739,41.2186,4263535.8171469,0
+ADM.US,D,20181119,000000,41.253,41.5195,40.8091,41.1564,3357091.1846758,0
+ADM.US,D,20181120,000000,41.0389,41.3784,40.5249,40.5773,3859866.7399957,0
+ADM.US,D,20181121,000000,40.596,41.1702,40.5437,40.8288,3568331.9038195,0
+ADM.US,D,20181123,000000,40.5339,40.7727,40.1974,40.4708,1429882.3635323,0
+ADM.US,D,20181126,000000,40.6424,40.8762,40.5082,40.7587,2736458.6194709,0
+ADM.US,D,20181127,000000,40.7776,41.259,40.7263,41.2491,3253278.575432,0
+ADM.US,D,20181128,000000,41.2777,41.4021,40.745,41.188,3382690.5916185,0
+ADM.US,D,20181129,000000,41.0232,41.6201,41.0232,41.2235,2772040.9436995,0
+ADM.US,D,20181130,000000,41.1702,41.4425,41.112,41.2037,6904284.5221434,0
+ADM.US,D,20181203,000000,42.2258,42.2258,41.2827,41.9408,5934887.4044652,0
+ADM.US,D,20181204,000000,41.9832,42.2258,40.7213,40.8377,4938285.3421268,0
+ADM.US,D,20181206,000000,40.6335,40.7804,39.5473,40.7687,5662848.0938327,0
+ADM.US,D,20181207,000000,40.6157,40.9265,39.6203,39.8108,4098006.2974924,0
+ADM.US,D,20181210,000000,39.8512,40.1126,39.2079,39.9271,5610373.1612692,0
+ADM.US,D,20181211,000000,40.1679,40.4539,39.6242,39.8886,5096515.9494675,0
+ADM.US,D,20181212,000000,40.3108,40.9087,40.1846,40.4628,6703486.8933438,0
+ADM.US,D,20181213,000000,40.3898,40.5466,39.9882,40.228,2998802.8743776,0
+ADM.US,D,20181214,000000,39.86,40.4451,39.8432,39.9438,3898360.1149348,0
+ADM.US,D,20181217,000000,39.7919,39.8353,38.6445,38.8439,3670602.8319595,0
+ADM.US,D,20181218,000000,38.9849,39.3874,38.1542,38.3595,3933687.0127083,0
+ADM.US,D,20181219,000000,38.5804,39.0026,37.6965,37.9647,3489910.9141243,0
+ADM.US,D,20181220,000000,37.8316,37.8316,36.405,36.916,6086835.7373274,0
+ADM.US,D,20181221,000000,37.0592,37.3995,36.2837,36.5303,9173387.734996,0
+ADM.US,D,20181224,000000,36.4424,36.4424,35.2961,35.4737,2837950.0914841,0
+ADM.US,D,20181226,000000,35.6177,36.4327,35.0632,36.4148,3775517.2211903,0
+ADM.US,D,20181227,000000,36.0755,36.6852,35.6177,36.6753,4255063.1594562,0
+ADM.US,D,20181228,000000,36.8262,37.1498,36.263,36.5125,3402496.2778578,0
+ADM.US,D,20181231,000000,36.5688,36.7463,36.2649,36.6852,3035773.8265567,0
+ADM.US,D,20190102,000000,36.3261,36.8441,36.2886,36.6655,2788711.5742818,0
+ADM.US,D,20190103,000000,36.5205,37.0148,36.1722,36.5047,3655417.1210467,0
+ADM.US,D,20190104,000000,36.8638,37.436,36.7907,37.3452,3481313.5839972,0
+ADM.US,D,20190107,000000,37.1952,37.9993,37.1301,37.5336,4434023.8535405,0
+ADM.US,D,20190108,000000,37.8128,38.2686,37.6324,38.2322,5692320.4550804,0
+ADM.US,D,20190109,000000,38.2322,38.903,38.2322,38.5647,3942606.6666953,0
+ADM.US,D,20190110,000000,38.5647,38.8527,38.3042,38.8339,3276909.5769152,0
+ADM.US,D,20190111,000000,38.8439,38.9306,38.39,38.6445,2807324.2568003,0
+ADM.US,D,20190114,000000,38.5113,38.6278,38.2144,38.3673,3470706.290932,0
+ADM.US,D,20190115,000000,38.4383,38.9672,38.4087,38.9306,3097386.3364717,0
+ADM.US,D,20190116,000000,38.9672,39.2533,38.69,38.7688,3905912.4265094,0
+ADM.US,D,20190117,000000,38.9208,38.9208,38.4837,38.8695,3202575.4105013,0
+ADM.US,D,20190118,000000,39.1004,39.86,39.0836,39.6291,2955636.8170659,0
+ADM.US,D,20190122,000000,39.4693,39.4693,38.6988,39.0026,3479530.6667969,0
+ADM.US,D,20190123,000000,39.1004,39.2631,38.5804,39.1368,2853148.9791585,0
+ADM.US,D,20190124,000000,38.9494,39.4408,38.9306,39.1004,2435824.7226308,0
+ADM.US,D,20190125,000000,39.2374,39.4862,39.0934,39.1467,2230779.1086201,0
+ADM.US,D,20190128,000000,39.0382,39.5571,38.8774,39.5473,2547765.3665704,0
+ADM.US,D,20190129,000000,39.6834,39.8512,39.3855,39.5857,3801909.2610213,0
+ADM.US,D,20190130,000000,39.7277,40.1846,39.56,40.0149,3191434.9653909,0
+ADM.US,D,20190131,000000,39.8205,40.3286,39.7644,40.2023,5669428.3658423,0
+ADM.US,D,20190201,000000,40.3286,40.4086,40.083,40.1935,2610934.7615451,0
+ADM.US,D,20190204,000000,40.1126,40.2123,39.6035,39.8353,3603323.3009716,0
+ADM.US,D,20190205,000000,38.4383,39.1368,37.0867,37.4724,11510681.702579,0
+ADM.US,D,20190206,000000,37.3373,37.5168,37.067,37.4893,6918385.6842191,0
+ADM.US,D,20190207,000000,37.427,37.441,36.8184,37.067,4552910.6780224,0
+ADM.US,D,20190208,000000,37.6067,37.6511,37.0148,37.3916,7349315.4538679,0
+ADM.US,D,20190211,000000,37.4537,37.6678,37.0433,37.6145,3986270.4001558,0
+ADM.US,D,20190212,000000,37.7399,38.1257,37.5534,37.9096,3710300.3601869,0
+ADM.US,D,20190213,000000,37.9609,38.1888,37.7044,37.9647,3402613.8551149,0
+ADM.US,D,20190214,000000,37.8316,38.1947,37.6965,37.8218,3339789.0831352,0
+ADM.US,D,20190215,000000,38.1818,38.4087,37.7566,37.9006,4492457.7231256,0
+ADM.US,D,20190219,000000,37.9203,37.9569,37.7309,37.7852,5364069.0795833,0
+ADM.US,D,20190220,000000,37.8316,38.1187,37.7389,37.8909,6427486.4454635,0
+ADM.US,D,20190221,000000,37.8909,38.615,37.7566,38.4344,5605556.5481162,0
+ADM.US,D,20190222,000000,38.2628,38.8034,38.1474,38.3643,4831046.7748743,0
+ADM.US,D,20190225,000000,38.5173,38.6248,38.2677,38.3081,4193950.3528838,0
+ADM.US,D,20190226,000000,38.3792,38.5271,38.1522,38.2095,3933995.1462098,0
+ADM.US,D,20190227,000000,38.1187,38.5518,38.0477,38.4797,3381123.5705885,0
+ADM.US,D,20190228,000000,38.543,38.6051,38.2628,38.3722,3293318.6994601,0
+ADM.US,D,20190301,000000,38.4996,38.6751,37.9657,38.3081,2831237.0382618,0
+ADM.US,D,20190304,000000,38.4146,38.4532,37.7438,38.1374,3932563.9471837,0
+ADM.US,D,20190305,000000,38.0546,38.3131,37.9106,38.1474,3172423.9392341,0
+ADM.US,D,20190306,000000,38.2262,38.2539,37.8435,38.0388,2927744.6536098,0
+ADM.US,D,20190307,000000,38.0634,38.1818,37.5405,38.0733,3163376.5720196,0
+ADM.US,D,20190308,000000,38.0289,38.0911,37.6392,37.8484,2884678.9424054,0
+ADM.US,D,20190311,000000,37.8562,38.7235,37.8562,38.6801,3207519.7368817,0
+ADM.US,D,20190312,000000,38.7155,38.9306,38.5617,38.7422,4437270.4048723,0
+ADM.US,D,20190313,000000,38.7609,39.4023,38.7324,39.0667,3414398.9479452,0
+ADM.US,D,20190314,000000,39.0944,39.2306,38.9494,39.1388,4313008.4752662,0
+ADM.US,D,20190315,000000,39.1487,39.563,38.9257,38.9859,8311794.7717209,0
+ADM.US,D,20190318,000000,39.0036,39.0667,38.2262,38.3555,5284552.3914835,0
+ADM.US,D,20190319,000000,38.462,39.1743,38.4246,38.8329,5057307.9886125,0
+ADM.US,D,20190320,000000,38.8429,38.8429,38.0013,38.1898,3966569.114412,0
+ADM.US,D,20190321,000000,38.1995,38.7995,38.1285,38.7155,3098746.5837046,0
+ADM.US,D,20190322,000000,38.7324,38.7945,38.3368,38.4797,2873523.2933394,0
+ADM.US,D,20190325,000000,38.3456,38.8231,38.1995,38.2351,3024766.162659,0
+ADM.US,D,20190326,000000,38.1818,38.4146,37.8079,38.1818,4236760.6376332,0
+ADM.US,D,20190327,000000,38.1818,38.4087,38.0062,38.3643,3199279.1929142,0
+ADM.US,D,20190328,000000,38.3368,38.5784,38.2815,38.5696,2432042.9920597,0
+ADM.US,D,20190329,000000,38.6613,38.9859,38.5953,38.9395,2854675.4563066,0
+ADM.US,D,20190401,000000,39.0224,39.2474,38.4433,38.535,3320828.7368306,0
+ADM.US,D,20190402,000000,38.5784,38.5864,38.1474,38.1562,3478913.3861971,0
+ADM.US,D,20190403,000000,38.1562,38.2262,37.9203,38.1187,3743357.814179,0
+ADM.US,D,20190404,000000,38.1898,38.8991,38.1374,38.5784,3507413.7078796,0
+ADM.US,D,20190405,000000,38.5074,38.7768,38.4146,38.7609,2759298.0016627,0
+ADM.US,D,20190408,000000,38.7521,38.9859,38.615,38.903,3012902.0092593,0
+ADM.US,D,20190409,000000,38.8863,38.9395,38.5173,38.6248,4571635.8698128,0
+ADM.US,D,20190410,000000,38.688,39.1842,38.615,39.0392,2754560.4490791,0
+ADM.US,D,20190411,000000,39.1211,39.5196,38.8942,39.0856,2176778.7125052,0
+ADM.US,D,20190412,000000,39.0856,39.2306,38.9306,39.1655,3737003.5743104,0
+ADM.US,D,20190415,000000,39.194,39.2562,38.977,39.1299,2557051.9426874,0
+ADM.US,D,20190416,000000,39.2207,39.3638,38.6919,38.8034,2136071.6416222,0
+ADM.US,D,20190417,000000,38.9129,38.9939,38.7155,38.8616,2535264.674227,0
+ADM.US,D,20190418,000000,38.8329,38.9494,38.5784,38.6051,2567626.800647,0
+ADM.US,D,20190422,000000,38.5696,38.6514,38.3722,38.5173,2777920.8201516,0
+ADM.US,D,20190423,000000,38.5518,38.7324,38.318,38.5518,3522961.2729371,0
+ADM.US,D,20190424,000000,38.6248,38.8735,38.4433,38.6248,2519744.4762898,0
+ADM.US,D,20190425,000000,38.3792,38.5271,37.5692,37.6668,5616114.1749262,0
+ADM.US,D,20190426,000000,37.5139,37.9203,36.4671,36.9357,6681966.2009061,0
+ADM.US,D,20190429,000000,37.6768,39.2207,37.3966,39.0667,7678358.4486565,0
+ADM.US,D,20190430,000000,39.194,40.306,39.1743,40.2674,8138378.4534673,0
+ADM.US,D,20190501,000000,40.1234,40.5289,39.7901,39.7901,5980242.8313919,0
+ADM.US,D,20190502,000000,39.6449,39.7801,38.903,39.3095,4903915.2799626,0
+ADM.US,D,20190503,000000,39.3382,39.5146,38.8774,39.4288,3478030.5431718,0
+ADM.US,D,20190506,000000,38.5953,39.1388,38.5735,38.903,3518308.8625053,0
+ADM.US,D,20190507,000000,38.7155,38.8823,38.3505,38.5617,4827443.4373829,0
+ADM.US,D,20190508,000000,38.6514,39.0757,38.2351,38.3002,4317804.8164782,0
+ADM.US,D,20190509,000000,38.0111,38.5617,37.9845,38.4246,2718091.2274371,0
+ADM.US,D,20190510,000000,38.2628,38.5074,37.4193,38.3081,4220957.6461206,0
+ADM.US,D,20190513,000000,37.8562,37.8909,36.6438,36.7375,5271639.1651433,0
+ADM.US,D,20190514,000000,37.1193,37.6204,36.9743,37.2022,4095188.4977101,0
+ADM.US,D,20190515,000000,37.1193,37.4527,36.9931,37.3195,3830475.4665116,0
+ADM.US,D,20190516,000000,37.4014,37.8672,37.3195,37.576,5777141.2965114,0
+ADM.US,D,20190517,000000,37.3107,37.7655,37.0393,37.0482,4080210.5741913,0
+ADM.US,D,20190520,000000,36.9023,37.1104,36.2206,36.264,3651004.9331143,0
+ADM.US,D,20190521,000000,36.4366,36.7109,36.0094,36.5924,5034811.2022215,0
+ADM.US,D,20190522,000000,36.5263,36.5649,35.8496,36.3566,3458936.4020575,0
+ADM.US,D,20190523,000000,35.9265,36.1268,35.1767,35.7095,5004364.7742146,0
+ADM.US,D,20190524,000000,35.8446,35.8801,35.3533,35.663,3699402.16477,0
+ADM.US,D,20190528,000000,35.6443,35.8091,35.079,35.1343,7623721.513598,0
+ADM.US,D,20190529,000000,35.0612,35.3621,34.9035,35.0968,4359009.56351,0
+ADM.US,D,20190530,000000,35.2162,35.6167,34.9389,35.0248,3224662.7036865,0
+ADM.US,D,20190531,000000,34.7061,34.9893,34.3962,34.8975,5802048.4166729,0
+ADM.US,D,20190603,000000,34.9794,35.6167,34.9794,35.4993,4341116.5348927,0
+ADM.US,D,20190604,000000,35.6907,36.1001,35.6907,36.0913,3256141.9870812,0
+ADM.US,D,20190605,000000,36.0913,36.1535,35.4707,35.7617,3127593.5555762,0
+ADM.US,D,20190606,000000,35.7804,36.3468,35.6996,36.1623,2985610.9088503,0
+ADM.US,D,20190607,000000,36.3912,36.4741,36.0449,36.0449,2633838.0003506,0
+ADM.US,D,20190610,000000,36.2994,36.6102,36.1535,36.483,3052470.810662,0
+ADM.US,D,20190611,000000,36.6201,36.6635,36.3823,36.5836,2459555.0566244,0
+ADM.US,D,20190612,000000,36.629,37.2022,36.5924,37.0827,3896534.6266585,0
+ADM.US,D,20190613,000000,37.2101,37.4666,37.1578,37.3472,3924455.1708319,0
+ADM.US,D,20190614,000000,37.294,37.3294,37.0018,37.1478,2808846.6795604,0
+ADM.US,D,20190617,000000,37.0927,37.1883,36.928,37.1025,4489070.2818047,0
+ADM.US,D,20190618,000000,37.4014,37.9934,37.3383,37.5208,3560839.3944705,0
+ADM.US,D,20190619,000000,37.5672,37.5672,36.9377,37.0729,4020479.3003899,0
+ADM.US,D,20190620,000000,37.3383,37.6579,36.846,37.6126,4437290.6768132,0
+ADM.US,D,20190621,000000,37.6204,37.7852,37.3759,37.4103,6958962.0010836,0
+ADM.US,D,20190624,000000,37.4103,37.4439,36.9544,37.0927,3533996.3039549,0
+ADM.US,D,20190625,000000,37.0927,37.0927,36.7109,36.8115,3413106.6117141,0
+ADM.US,D,20190626,000000,36.7019,37.1381,36.6536,36.8835,4192449.2156617,0
+ADM.US,D,20190627,000000,36.8282,37.063,36.6782,36.9457,3879010.5473653,0
+ADM.US,D,20190628,000000,37.0393,37.3856,37.0068,37.1578,5120529.0770363,0
+ADM.US,D,20190701,000000,37.6579,38.2341,37.4932,37.7024,6002564.2654944,0
+ADM.US,D,20190702,000000,37.7024,37.949,37.5938,37.7852,2953463.6650035,0
+ADM.US,D,20190703,000000,37.9016,38.1601,37.5672,38.1315,1556066.0731336,0
+ADM.US,D,20190705,000000,38.0753,38.1937,37.8355,38.1937,1912449.8345864,0
+ADM.US,D,20190708,000000,38.0309,38.2302,37.8237,38.1039,2879050.4380202,0
+ADM.US,D,20190709,000000,37.949,38.2124,37.7349,38.0398,5068491.0047987,0
+ADM.US,D,20190710,000000,38.1601,38.4305,37.9934,38.0664,4012101.9208214,0
+ADM.US,D,20190711,000000,38.0664,38.3406,37.7941,38.0033,4159495.148568,0
+ADM.US,D,20190712,000000,38.2035,38.468,38.0171,38.1769,3115437.4862278,0
+ADM.US,D,20190715,000000,38.2391,38.3406,37.7112,38.0121,3529705.7476678,0
+ADM.US,D,20190716,000000,37.949,37.9894,37.0482,37.1745,4098504.987238,0
+ADM.US,D,20190717,000000,37.1193,37.1745,36.6832,36.7109,2937921.1679313,0
+ADM.US,D,20190718,000000,36.5362,36.8115,36.0913,36.5737,4125336.9281861,0
+ADM.US,D,20190719,000000,36.7375,37.0393,36.629,36.6536,3723107.1588375,0
+ADM.US,D,20190722,000000,36.775,37.063,36.7187,36.775,3455145.549113,0
+ADM.US,D,20190723,000000,36.92,37.2279,36.846,36.92,3208237.3635889,0
+ADM.US,D,20190724,000000,36.8115,37.0393,36.6014,36.9457,3089349.52551,0
+ADM.US,D,20190725,000000,36.9931,37.294,36.8115,37.0482,2660480.3986516,0
+ADM.US,D,20190726,000000,36.9457,37.2811,36.8933,36.9644,2284103.4355065,0
+ADM.US,D,20190729,000000,36.9931,37.3561,36.9841,37.2466,2668996.641015,0
+ADM.US,D,20190730,000000,37.294,37.429,36.9072,37.294,2984746.3105718,0
+ADM.US,D,20190731,000000,37.2022,38.0566,37.1478,37.4103,8907320.5381467,0
+ADM.US,D,20190801,000000,37.4477,38.3368,37.3344,37.4754,7727406.4096143,0
+ADM.US,D,20190802,000000,36.4918,37.4834,35.888,36.4918,8561131.5357624,0
+ADM.US,D,20190805,000000,35.5289,36.0094,34.125,34.4062,10174292.516786,0
+ADM.US,D,20190806,000000,34.7613,34.789,33.2045,34.0796,7495439.6581155,0
+ADM.US,D,20190807,000000,33.5034,34.0529,33.1967,33.9513,6368543.7501623,0
+ADM.US,D,20190808,000000,34.8788,34.8877,33.8665,34.8788,4303130.9720726,0
+ADM.US,D,20190809,000000,34.7801,35.0839,34.277,34.934,4051022.020116,0
+ADM.US,D,20190812,000000,34.634,34.634,33.7235,34.0599,3931514.8742432,0
+ADM.US,D,20190813,000000,33.9416,35.2694,33.9416,34.3875,4227937.2753654,0
+ADM.US,D,20190814,000000,33.9513,34.2335,33.4275,33.4857,4655428.9238411,0
+ADM.US,D,20190815,000000,33.5873,33.7422,33.24,33.4758,3286308.6623041,0
+ADM.US,D,20190816,000000,33.6681,34.5886,33.5686,34.4604,4128871.3410784,0
+ADM.US,D,20190819,000000,34.8698,34.9439,34.3825,34.634,2799621.9328632,0
+ADM.US,D,20190820,000000,34.5325,34.6065,34.0746,34.133,3174748.1172559,0
+ADM.US,D,20190821,000000,34.2443,34.6657,34.2345,34.648,3808702.38841,0
+ADM.US,D,20190822,000000,34.7673,35.0198,34.639,34.8678,2741791.1535192,0
+ADM.US,D,20190823,000000,34.4999,34.7584,34.2168,34.4092,7820520.5020591,0
+ADM.US,D,20190826,000000,34.787,34.9054,34.6026,34.7584,5472772.2945643,0
+ADM.US,D,20190827,000000,34.8491,35.079,34.3815,34.3992,4826775.4769309,0
+ADM.US,D,20190828,000000,34.3992,34.5809,34.1013,34.5364,2766940.5233743,0
+ADM.US,D,20190829,000000,34.8137,34.8768,34.4279,34.6844,2198099.7263252,0
+ADM.US,D,20190830,000000,34.8955,35.306,34.8581,34.9784,3258040.4543446,0
+ADM.US,D,20190903,000000,34.639,34.9784,34.3528,34.9242,3109868.7840682,0
+ADM.US,D,20190904,000000,35.301,35.3197,35.0178,35.154,1713657.1007397,0
+ADM.US,D,20190905,000000,35.3928,35.8811,35.3375,35.5131,2643860.4479215,0
+ADM.US,D,20190906,000000,35.5131,35.7153,35.3464,35.5842,2059211.5913745,0
+ADM.US,D,20190909,000000,35.7597,36.5215,35.6404,36.4681,2836689.1767614,0
+ADM.US,D,20190910,000000,36.4868,37.0927,36.4868,37.0393,3272855.1887394,0
+ADM.US,D,20190911,000000,37.1391,37.7359,36.5688,37.7359,2700909.7439445,0
+ADM.US,D,20190912,000000,37.7458,38.1414,37.3956,38.1049,3780680.4845322,0
+ADM.US,D,20190913,000000,38.1227,38.7827,38.0487,38.2696,3999125.8514644,0
+ADM.US,D,20190916,000000,38.0851,38.609,37.8296,38.5726,2885806.0623183,0
+ADM.US,D,20190917,000000,39.4732,39.5286,38.2894,38.4146,4647740.7902625,0
+ADM.US,D,20190918,000000,38.2401,38.3713,37.7921,38.3062,2925398.1764529,0
+ADM.US,D,20190919,000000,38.3792,38.4146,37.4834,37.5987,2693538.8662407,0
+ADM.US,D,20190920,000000,37.6254,37.9203,37.4971,37.5987,4968583.7849653,0
+ADM.US,D,20190923,000000,37.443,37.6165,37.0927,37.1391,3166530.8860204,0
+ADM.US,D,20190924,000000,37.1845,37.2633,36.5412,36.7079,4418999.3045575,0
+ADM.US,D,20190925,000000,36.7168,37.359,36.7168,37.2119,2800190.5608048,0
+ADM.US,D,20190926,000000,37.3225,37.6441,37.0345,37.5623,1990339.6994306,0
+ADM.US,D,20190927,000000,37.6628,37.8553,37.3324,37.6353,2005464.5945207,0
+ADM.US,D,20190930,000000,37.7182,37.9392,37.6541,37.7546,2462092.0900255,0
+ADM.US,D,20191001,000000,37.8829,38.1049,36.9734,37.0729,3308579.4165543,0
+ADM.US,D,20191002,000000,36.919,36.9535,36.2018,36.5125,2978883.6652694,0
+ADM.US,D,20191003,000000,36.5125,36.5885,35.891,36.3399,2898153.7015079,0
+ADM.US,D,20191004,000000,36.3764,37.1203,36.3399,37.0927,2155931.0485048,0
+ADM.US,D,20191007,000000,36.927,36.9447,36.5599,36.5688,3336436.1041137,0
+ADM.US,D,20191008,000000,36.551,36.551,35.2911,35.301,4506959.2560338,0
+ADM.US,D,20191009,000000,35.5585,35.9709,35.5032,35.7874,3132389.8967883,0
+ADM.US,D,20191010,000000,35.7874,36.8539,35.7874,36.5599,3268496.7214502,0
+ADM.US,D,20191011,000000,36.8913,37.4005,36.7809,37.1942,2956780.1545314,0
+ADM.US,D,20191014,000000,37.0108,37.2022,36.7079,36.9535,1899187.9308629,0
+ADM.US,D,20191015,000000,37.0008,37.2781,36.7987,37.0729,2010630.898654,0
+ADM.US,D,20191016,000000,37.0295,37.1104,36.4405,36.4958,2754269.5467277,0
+ADM.US,D,20191017,000000,36.4217,36.7346,35.9077,36.6338,2615526.3561542,0
+ADM.US,D,20191018,000000,36.4731,36.7888,36.4307,36.4405,3872437.3705351,0
+ADM.US,D,20191021,000000,36.7168,37.2022,36.6033,37.1391,2670773.476633,0
+ADM.US,D,20191022,000000,37.1203,37.4704,36.7809,37.287,1805164.6418698,0
+ADM.US,D,20191023,000000,37.2486,37.4873,36.9781,37.443,1744651.8847474,0
+ADM.US,D,20191024,000000,37.5248,37.6087,37.0108,37.2683,1958972.9253078,0
+ADM.US,D,20191025,000000,37.2683,37.7921,37.1588,37.7004,2115103.3595734,0
+ADM.US,D,20191028,000000,37.9855,38.3713,37.7004,37.9667,2496539.185565,0
+ADM.US,D,20191029,000000,37.801,38.3989,37.6816,38.1611,2728869.8184026,0
+ADM.US,D,20191030,000000,37.9757,37.9934,37.1301,37.2584,3520933.0652522,0
+ADM.US,D,20191031,000000,37.8296,38.7659,37.2219,38.6465,5839914.3750418,0
+ADM.US,D,20191101,000000,38.8596,39.0243,38.614,39.0046,3821803.1302034,0
+ADM.US,D,20191104,000000,39.2069,39.8325,39.0697,39.5847,3853806.4432698,0
+ADM.US,D,20191105,000000,39.9448,40.0286,39.4408,39.5009,2710387.8899028,0
+ADM.US,D,20191106,000000,39.5009,39.6853,39.3726,39.42,2124731.5178942,0
+ADM.US,D,20191107,000000,39.6025,40.2398,39.5947,40.0249,2870823.0708142,0
+ADM.US,D,20191108,000000,39.8325,39.8412,39.4358,39.8156,2765389.719897,0
+ADM.US,D,20191111,000000,39.7771,40.082,39.4822,40.0159,3365755.4122078,0
+ADM.US,D,20191112,000000,40.082,40.082,39.561,39.7494,2842706.9024114,0
+ADM.US,D,20191113,000000,39.575,39.7032,39.2167,39.3628,2134509.6885773,0
+ADM.US,D,20191114,000000,39.4358,39.6301,39.1378,39.3262,2681162.8463339,0
+ADM.US,D,20191115,000000,39.4654,39.7259,39.2365,39.4101,8067382.0621192,0
+ADM.US,D,20191118,000000,39.345,39.3914,39.046,39.3825,3397408.020697,0
+ADM.US,D,20191119,000000,39.2898,39.7307,39.1694,39.6025,3204088.7108879,0
+ADM.US,D,20191120,000000,39.6676,39.8255,39.2335,39.3894,3251284.8300465,0
+ADM.US,D,20191121,000000,39.4722,39.6953,39.0836,39.6863,3291266.1654461,0
+ADM.US,D,20191122,000000,39.6578,39.8255,39.4772,39.5947,2005931.8627581,0
+ADM.US,D,20191125,000000,39.7504,39.9725,39.575,39.9281,1913627.6343514,0
+ADM.US,D,20191126,000000,39.8699,39.8896,39.4645,39.6203,2476524.6983347,0
+ADM.US,D,20191127,000000,39.7407,39.8896,39.6301,39.7988,2150774.8803421,0
+ADM.US,D,20191129,000000,39.6489,39.8984,39.5533,39.7891,1505897.0738451,0
+ADM.US,D,20191202,000000,39.8078,40.1501,39.6775,40.1215,3775562.8330573,0
+ADM.US,D,20191203,000000,39.7504,39.8343,39.4348,39.7791,2689786.529984,0
+ADM.US,D,20191204,000000,39.7317,40.1017,39.6489,39.7891,2854486.9272564,0
+ADM.US,D,20191205,000000,39.8512,40.0376,39.565,39.9912,1981861.9737548,0
+ADM.US,D,20191206,000000,40.2694,40.7874,40.1501,40.6956,3967238.088461,0
+ADM.US,D,20191209,000000,40.667,41.1051,40.6237,40.8437,2840166.8282192,0
+ADM.US,D,20191210,000000,40.8535,40.9848,40.7056,40.7804,2807346.5559353,0
+ADM.US,D,20191211,000000,40.8259,41.0853,40.743,40.9946,2157244.6702737,0
+ADM.US,D,20191212,000000,40.891,41.7483,40.8821,41.6221,3596088.2452717,0
+ADM.US,D,20191213,000000,41.8096,42.1696,41.5491,41.8924,4161746.3476027,0
+ADM.US,D,20191216,000000,42.0691,42.8463,42.0502,42.6145,5790863.3732927,0
+ADM.US,D,20191217,000000,43.0497,43.7452,42.7912,42.8266,3458100.1844961,0
+ADM.US,D,20191218,000000,42.7635,42.7735,41.5865,41.993,4783995.6000929,0
+ADM.US,D,20191219,000000,42.0601,42.3087,41.9654,42.2999,3392498.1566161,0
+ADM.US,D,20191220,000000,42.5968,43.1789,42.354,42.4399,6876259.5774745,0
+ADM.US,D,20191223,000000,42.502,42.6797,42.1983,42.6502,2014022.3943631,0
+ADM.US,D,20191224,000000,42.8652,42.882,42.6422,42.7073,764211.6272752,0
+ADM.US,D,20191226,000000,42.6599,42.9865,42.5878,42.8179,1062934.8936873,0
+ADM.US,D,20191227,000000,42.9865,43.0023,42.736,42.9115,1462008.3218411,0
+ADM.US,D,20191230,000000,43.0407,43.0566,42.6502,42.7458,1484225.3554479,0
+ADM.US,D,20191231,000000,42.6145,42.9865,42.6145,42.9589,1928352.1586093,0
+ADM.US,D,20200102,000000,43.1602,43.2263,42.5218,42.736,3232581.9373911,0
+ADM.US,D,20200103,000000,42.5307,42.8099,42.3738,42.6502,2437927.9364972,0
+ADM.US,D,20200106,000000,42.4399,42.4883,42.0029,42.3176,3055350.4398638,0
+ADM.US,D,20200107,000000,42.2347,42.3453,41.7996,41.8096,2483275.2546475,0
+ADM.US,D,20200108,000000,41.8096,41.92,41.1327,41.3448,3610624.2404794,0
+ADM.US,D,20200109,000000,41.0853,41.0853,39.8797,40.9187,4402372.2586483,0
+ADM.US,D,20200110,000000,41.1238,41.2047,40.594,40.7331,2493925.1187886,0
+ADM.US,D,20200113,000000,40.817,41.2245,40.7617,41.1692,3417923.2248671,0
+ADM.US,D,20200114,000000,41.2521,41.3714,40.8535,41.2432,5177420.2519206,0
+ADM.US,D,20200115,000000,41.1051,41.5579,40.7874,41.1426,2790930.3382111,0
+ADM.US,D,20200116,000000,41.3814,42.1322,41.3231,42.0227,2789084.577994,0
+ADM.US,D,20200117,000000,42.0768,42.217,41.8096,41.9398,2958178.9184521,0
+ADM.US,D,20200121,000000,41.7996,42.0641,41.5865,41.8193,2873735.1351216,0
+ADM.US,D,20200122,000000,41.9298,41.993,41.6043,41.6418,2267329.4180258,0
+ADM.US,D,20200123,000000,41.4672,41.7434,41.2521,41.6793,1575174.4046067,0
+ADM.US,D,20200124,000000,41.7533,41.7612,40.7617,41.0578,2340574.9812145,0
+ADM.US,D,20200127,000000,40.5556,40.6858,40.1916,40.3455,2933184.6289448,0
+ADM.US,D,20200128,000000,40.5022,40.8782,40.3405,40.7056,2394688.9001982,0
+ADM.US,D,20200129,000000,40.8348,40.8732,40.4648,40.4835,3024891.8486924,0
+ADM.US,D,20200130,000000,42.2821,42.6333,41.5047,42.4468,6429399.1030855,0
+ADM.US,D,20200131,000000,42.1519,42.2821,41.2896,41.4839,9061482.5669531,0
+ADM.US,D,20200203,000000,41.6793,41.9555,41.3724,41.6695,4250525.2854903,0
+ADM.US,D,20200204,000000,42.1696,42.3403,41.9555,42.0502,2770123.2180924,0
+ADM.US,D,20200205,000000,42.4301,42.7585,42.3453,42.6974,3278505.9922595,0
+ADM.US,D,20200206,000000,42.8099,42.9401,42.5791,42.6145,2575852.140659,0
+ADM.US,D,20200207,000000,42.3837,42.6333,42.217,42.364,2470180.5944365,0
+ADM.US,D,20200210,000000,42.2624,42.512,42.0404,42.3353,1829225.4084997,0
+ADM.US,D,20200211,000000,42.5406,43.1078,42.3837,42.7458,2373884.8208706,0
+ADM.US,D,20200212,000000,42.9224,43.1246,42.5869,42.6048,2441885.0193568,0
+ADM.US,D,20200213,000000,42.4271,42.6235,42.0541,42.288,2480961.2125962,0
+ADM.US,D,20200214,000000,42.0631,42.1834,41.6803,41.8203,2690484.8983472,0
+ADM.US,D,20200218,000000,41.5491,41.7079,41.2491,41.5204,2689295.9490147,0
+ADM.US,D,20200219,000000,41.5678,41.5945,40.9897,41.0716,2416460.9647028,0
+ADM.US,D,20200220,000000,40.8673,41.409,40.7963,41.3163,2088669.7622636,0
+ADM.US,D,20200221,000000,41.185,41.2403,40.7076,41.0084,2832467.5450731,0
+ADM.US,D,20200224,000000,39.9438,40.1757,39.6983,39.9982,3223381.5170229,0
+ADM.US,D,20200225,000000,40.0643,40.1097,37.728,37.7645,3602212.3986114,0
+ADM.US,D,20200226,000000,37.9816,38.4097,37.2327,37.2426,5622525.1762295,0
+ADM.US,D,20200227,000000,36.6625,36.7196,35.1126,35.1412,4791951.3232911,0
+ADM.US,D,20200228,000000,34.2168,35.1698,33.4236,35.1698,8625345.9492893,0
+ADM.US,D,20200302,000000,35.6739,36.2797,35.0929,36.2797,5169968.2864534,0
+ADM.US,D,20200303,000000,36.0281,36.9901,35.3464,35.5516,5231381.1177507,0
+ADM.US,D,20200304,000000,36.2166,36.7937,35.8041,36.777,3180882.4065661,0
+ADM.US,D,20200305,000000,35.8515,36.2935,35.5062,35.8041,3049414.8155744,0
+ADM.US,D,20200306,000000,34.5147,35.597,34.4683,35.16,4336950.651042,0
+ADM.US,D,20200309,000000,33.1513,35.0662,32.6737,32.9727,7222949.2967986,0
+ADM.US,D,20200310,000000,34.0569,34.7011,32.3758,34.6735,7972660.4047627,0
+ADM.US,D,20200311,000000,33.3555,33.9366,32.2909,32.7586,5345730.0682667,0
+ADM.US,D,20200312,000000,30.7973,31.5351,29.3864,29.4624,7785777.4361827,0
+ADM.US,D,20200313,000000,30.8337,32.4044,29.2641,32.359,6676544.4703178,0
+ADM.US,D,20200316,000000,29.05,32.3096,28.9662,30.5269,6086028.9140805,0
+ADM.US,D,20200317,000000,31.3201,32.9539,30.9196,32.9362,4780181.4344164,0
+ADM.US,D,20200318,000000,30.9482,31.1336,29.0145,30.8437,4787093.1526593,0
+ADM.US,D,20200319,000000,30.7509,32.6935,29.5166,31.2559,3729679.3220706,0
+ADM.US,D,20200320,000000,31.6576,31.6576,28.4255,28.5922,5363313.9497856,0
+ADM.US,D,20200323,000000,28.2271,28.9572,27.0147,27.3787,5214012.1188051,0
+ADM.US,D,20200324,000000,28.8182,30.3484,28.4906,30.1895,5675823.1495928,0
+ADM.US,D,20200325,000000,30.2467,31.7936,29.7781,30.5457,4198144.6174518,0
+ADM.US,D,20200326,000000,30.9383,32.4981,30.666,32.1893,3807969.5577472,0
+ADM.US,D,20200327,000000,31.2936,32.1617,30.966,31.2936,3508959.4433716,0
+ADM.US,D,20200330,000000,31.5531,33.6267,31.0872,33.468,3442151.2350091,0
+ADM.US,D,20200331,000000,33.4956,34.0766,32.4409,32.8622,4156237.4476687,0
+ADM.US,D,20200401,000000,31.48,32.6648,31.3073,31.6389,3743591.9550962,0
+ADM.US,D,20200402,000000,31.4967,32.8809,31.33,32.067,3235996.7458323,0
+ADM.US,D,20200403,000000,31.8076,32.4932,31.62,32.3679,2764096.370069,0
+ADM.US,D,20200406,000000,33.4768,33.6416,32.9362,33.4236,5593208.9089264,0
+ADM.US,D,20200407,000000,34.3845,35.1027,33.4956,33.609,3405274.5473553,0
+ADM.US,D,20200408,000000,33.8428,34.4132,33.4176,34.0766,2741414.0954188,0
+ADM.US,D,20200409,000000,34.3658,35.3464,34.2453,35.1027,4580558.5645909,0
+ADM.US,D,20200413,000000,34.8047,34.935,33.3032,33.6928,3402737.5139543,0
+ADM.US,D,20200414,000000,34.4319,35.0485,34.0382,34.787,3688688.4440152,0
+ADM.US,D,20200415,000000,33.8528,34.0953,32.9096,33.1513,2881276.2971287,0
+ADM.US,D,20200416,000000,33.2824,33.5291,32.3955,33.3101,2930010.0430031,0
+ADM.US,D,20200417,000000,34.2809,34.8877,33.9179,34.7386,4143192.4537128,0
+ADM.US,D,20200420,000000,34.1595,35.0188,33.9169,33.9454,2770950.3132803,0
+ADM.US,D,20200421,000000,33.4039,33.4236,32.5623,32.6935,3111625.3477454,0
+ADM.US,D,20200422,000000,33.1798,33.3555,32.4686,33.0684,3353758.4775952,0
+ADM.US,D,20200423,000000,33.245,33.8142,33.1315,33.3851,2587988.9516635,0
+ADM.US,D,20200424,000000,33.7028,33.7767,33.0299,33.617,2403093.6468868,0
+ADM.US,D,20200427,000000,33.5054,34.2907,33.4512,34.132,2041027.6604057,0
+ADM.US,D,20200428,000000,34.7199,34.8511,33.9169,34.7199,2845368.6082489,0
+ADM.US,D,20200429,000000,35.4037,36.0577,35.16,35.8801,4149005.4327599,0
+ADM.US,D,20200430,000000,35.8703,36.1583,34.6084,34.6933,4893949.5938262,0
+ADM.US,D,20200501,000000,34.2453,34.497,32.6372,32.8039,2968698.0285745,0
+ADM.US,D,20200504,000000,32.4784,32.655,32.0868,32.4686,2709018.5202963,0
+ADM.US,D,20200505,000000,32.8336,33.2203,32.6234,32.655,2808471.6486541,0
+ADM.US,D,20200506,000000,32.7685,32.9826,32.0492,32.1331,3141689.6496668,0
+ADM.US,D,20200507,000000,32.5908,32.8996,32.4004,32.4686,3173773.0368997,0
+ADM.US,D,20200508,000000,33.0684,34.0856,32.9283,33.9928,3094458.0546117,0
+ADM.US,D,20200511,000000,33.6267,33.7028,32.7586,33.096,2771248.3108112,0
+ADM.US,D,20200512,000000,33.5054,33.6554,32.3758,32.4507,2485897.4302004,0
+ADM.US,D,20200513,000000,32.4409,32.507,31.4139,31.6112,3092721.7628753,0
+ADM.US,D,20200514,000000,31.2175,31.9614,30.8337,31.9081,2621450.8308762,0
+ADM.US,D,20200515,000000,31.7592,32.4784,31.6753,31.8717,6642388.27713,0
+ADM.US,D,20200518,000000,32.8908,33.617,32.8622,33.4423,2783545.2701487,0
+ADM.US,D,20200519,000000,33.4324,33.4423,32.7981,32.8562,2072796.8325549,0
+ADM.US,D,20200520,000000,33.1868,33.4463,33.0457,33.3545,2072202.8646872,0
+ADM.US,D,20200521,000000,33.1187,33.3288,32.9223,33.1384,1925986.4231087,0
+ADM.US,D,20200522,000000,33.0733,33.4136,32.8463,33.3841,1850090.3036499,0
+ADM.US,D,20200526,000000,34.2641,35.2477,34.2543,35.0356,2883623.7878825,0
+ADM.US,D,20200527,000000,35.5901,36.7997,35.5901,36.7997,4437695.1020337,0
+ADM.US,D,20200528,000000,37.432,37.432,36.6912,36.7997,4592659.8996989,0
+ADM.US,D,20200529,000000,36.4612,37.2249,36.3152,37.0917,3980294.2319845,0
+ADM.US,D,20200601,000000,36.8756,36.8756,36.3182,36.696,2716298.1742662,0
+ADM.US,D,20200602,000000,36.7997,37.4704,36.6408,37.432,3076148.4376092,0
+ADM.US,D,20200603,000000,37.7438,38.3368,37.6875,38.2242,2416829.9140267,0
+ADM.US,D,20200604,000000,37.9717,38.8389,37.7714,38.8192,2610725.9605539,0
+ADM.US,D,20200605,000000,39.5837,40.4569,39.5837,40.1215,3751330.7685269,0
+ADM.US,D,20200608,000000,40.1215,40.4945,39.5226,40.4718,4546947.6866127,0
+ADM.US,D,20200609,000000,39.7437,40.2871,39.5176,39.9892,4164345.2104235,0
+ADM.US,D,20200610,000000,39.9241,40.0079,38.9504,39.0086,4338414.2851734,0
+ADM.US,D,20200611,000000,37.8839,38.1108,36.3754,36.4227,3695294.0559508,0
+ADM.US,D,20200612,000000,37.3659,37.7152,36.4791,37.2052,3502120.704116,0
+ADM.US,D,20200615,000000,36.0932,37.3472,35.895,37.2723,3131633.7533935,0
+ADM.US,D,20200616,000000,38.4324,39.0649,37.9223,38.4512,2947027.3237744,0
+ADM.US,D,20200617,000000,38.6978,38.6978,37.8839,38.1878,2487510.0630972,0
+ADM.US,D,20200618,000000,37.8474,38.3663,37.6875,38.2913,2267739.9248285,0
+ADM.US,D,20200619,000000,38.9218,39.3184,37.9174,37.9717,5323469.4499869,0
+ADM.US,D,20200622,000000,37.8296,37.952,37.2821,37.7438,1644137.5202847,0
+ADM.US,D,20200623,000000,38.2154,38.2154,37.6728,37.6778,2349747.0208655,0
+ADM.US,D,20200624,000000,37.2052,37.3659,36.7336,37.1016,3874431.1159206,0
+ADM.US,D,20200625,000000,36.9507,37.7911,36.8095,37.6975,2722435.5043675,0
+ADM.US,D,20200626,000000,37.5741,37.6126,36.5303,36.7336,4416006.1524867,0
+ADM.US,D,20200629,000000,37.1498,37.6204,36.9979,37.4231,1907244.0001685,0
+ADM.US,D,20200630,000000,37.4981,37.7911,37.2249,37.6491,3009342.2564409,0
+ADM.US,D,20200701,000000,37.8385,37.8385,37.1114,37.1865,2110392.1605131,0
+ADM.US,D,20200702,000000,37.7526,38.2242,37.287,37.3285,2805773.453323,0
+ADM.US,D,20200706,000000,37.876,38.0832,37.0917,37.432,2078192.20962,0
+ADM.US,D,20200707,000000,36.9891,37.1598,36.8095,37.0078,2407711.5950192,0
+ADM.US,D,20200708,000000,36.9891,37.1598,36.261,36.4988,2671003.5631621,0
+ADM.US,D,20200709,000000,36.3093,36.3182,35.4214,35.6779,2418099.9511229,0
+ADM.US,D,20200710,000000,35.7607,37.1775,35.7607,37.1598,1981153.469421,0
+ADM.US,D,20200713,000000,37.5178,37.8829,37.3097,37.5178,3465655.5368619,0
+ADM.US,D,20200714,000000,37.5455,38.2815,37.2149,38.1601,2299379.3565562,0
+ADM.US,D,20200715,000000,38.688,38.8764,38.315,38.5913,2259995.0298155,0
+ADM.US,D,20200716,000000,38.5183,39.0086,38.2913,38.6495,2645833.9213661,0
+ADM.US,D,20200717,000000,38.7619,38.9987,38.5913,38.8488,2092239.6510526,0
+ADM.US,D,20200720,000000,38.688,38.688,37.952,37.952,2241799.9492791,0
+ADM.US,D,20200721,000000,38.0832,39.0086,38.027,38.5547,1966296.1639505,0
+ADM.US,D,20200722,000000,38.4797,38.9702,38.3012,38.8389,1974142.4186679,0
+ADM.US,D,20200723,000000,38.9702,39.8847,38.8764,39.8749,2773032.2416086,0
+ADM.US,D,20200724,000000,39.9992,40.2921,39.6025,39.715,2605826.2324434,0
+ADM.US,D,20200727,000000,38.9899,39.7731,38.4996,39.7534,2427655.1304565,0
+ADM.US,D,20200728,000000,39.7534,40.5456,39.7534,40.1876,2709025.6154756,0
+ADM.US,D,20200729,000000,40.5743,40.8387,40.1698,40.4993,2877073.9237844,0
+ADM.US,D,20200730,000000,40.5743,41.1416,40.3198,40.9137,3027578.894456,0
+ADM.US,D,20200731,000000,40.82,41.1229,39.6548,40.4135,3710155.4158095,0
+ADM.US,D,20200803,000000,40.5456,40.895,40.3021,40.5092,2369909.4932642,0
+ADM.US,D,20200804,000000,40.4135,40.4815,40.075,40.3108,2097557.9947422,0
+ADM.US,D,20200805,000000,40.5743,41.0094,40.4993,40.895,2380250.2103067,0
+ADM.US,D,20200806,000000,40.8673,41.3163,40.8575,41.0932,1850226.1256537,0
+ADM.US,D,20200807,000000,40.9235,41.6122,40.8476,41.5461,2375431.5699597,0
+ADM.US,D,20200810,000000,41.6506,42.2357,41.6408,41.9802,2052855.3243118,0
+ADM.US,D,20200811,000000,42.4616,42.6579,41.8164,41.8864,2299296.2415987,0
+ADM.US,D,20200812,000000,42.3009,42.3767,41.8677,41.9427,2056113.0252112,0
+ADM.US,D,20200813,000000,42.0088,42.357,41.6695,41.924,2455998.3445971,0
+ADM.US,D,20200814,000000,41.698,42.1973,41.5796,42.0739,1731348.4235453,0
+ADM.US,D,20200817,000000,42.0187,42.2545,41.8016,41.8864,2021263.5316452,0
+ADM.US,D,20200818,000000,42.0295,42.366,41.8864,42.1529,1654642.4400484,0
+ADM.US,D,20200819,000000,41.9812,42.4104,41.7533,41.9141,1941673.8645582,0
+ADM.US,D,20200820,000000,41.3064,41.5342,41.1031,41.3714,1811318.1895237,0
+ADM.US,D,20200821,000000,41.2679,41.5431,41.1012,41.4681,2503821.8803259,0
+ADM.US,D,20200824,000000,41.6872,42.2949,41.5145,42.286,2324694.9563265,0
+ADM.US,D,20200825,000000,42.6096,42.733,41.9338,42.1429,2128973.4215232,0
+ADM.US,D,20200826,000000,42.3136,42.4616,41.8776,42.3136,1873882.4670632,0
+ADM.US,D,20200827,000000,42.4104,42.7231,42.2949,42.5426,3055310.9095791,0
+ADM.US,D,20200828,000000,42.5228,42.7754,42.1144,42.7143,2395744.0547209,0
+ADM.US,D,20200831,000000,42.7428,42.7802,42.3807,42.5821,2424618.3937127,0
+ADM.US,D,20200901,000000,42.3512,42.9618,42.2575,42.9431,2949223.7885686,0
+ADM.US,D,20200902,000000,43.0073,43.6465,42.9234,43.5133,3206602.431557,0
+ADM.US,D,20200903,000000,43.5981,44.2267,43.2943,43.5784,4142197.1014156,0
+ADM.US,D,20200904,000000,43.8172,44.4259,43.7442,44.2267,4369599.6254254,0
+ADM.US,D,20200908,000000,44.0461,44.3499,43.0112,43.016,6615053.5920482,0
+ADM.US,D,20200909,000000,43.2943,44.0836,43.2568,43.8073,3434519.8628651,0
+ADM.US,D,20200910,000000,43.6278,44.3214,43.6278,43.7798,3281958.3037912,0
+ADM.US,D,20200911,000000,43.8843,44.6824,43.7698,44.6065,3454873.9051052,0
+ADM.US,D,20200914,000000,44.7121,45.4342,44.6726,45.1877,3502169.3567741,0
+ADM.US,D,20200915,000000,45.4529,45.5684,44.9676,45.158,2939184.109848,0
+ADM.US,D,20200916,000000,45.2261,45.8594,45.2161,45.3395,4775950.6803549,0
+ADM.US,D,20200917,000000,45.0357,45.7548,44.7308,45.4442,5325711.5266482,0
+ADM.US,D,20200918,000000,45.1777,46.193,45.1777,45.3197,7758367.7449195,0
+ADM.US,D,20200921,000000,44.6726,44.7397,43.6702,44.2444,5937727.5033824,0
+ADM.US,D,20200922,000000,44.1122,44.721,44.0737,44.7121,4536624.2007197,0
+ADM.US,D,20200923,000000,44.6924,44.9015,42.9037,42.9618,3394530.4186892,0
+ADM.US,D,20200924,000000,42.9618,43.5784,42.4104,43.2568,1689857.8421472,0
+ADM.US,D,20200925,000000,42.9332,43.8843,42.8463,43.8349,2095122.3210456,0
+ADM.US,D,20200928,000000,44.4072,44.8058,44.1744,44.2365,2643071.8694213,0
+ADM.US,D,20200929,000000,44.3115,44.3115,43.5133,43.7412,1806742.8124672,0
+ADM.US,D,20200930,000000,44.0737,44.5256,43.8172,44.2267,2716260.6711755,0
+ADM.US,D,20201001,000000,44.3875,44.4733,43.9406,44.3312,2099175.6956244,0
+ADM.US,D,20201002,000000,43.7117,44.7594,43.688,44.4644,2352788.8255944,0
+ADM.US,D,20201005,000000,44.7495,45.4856,44.6538,45.4529,3185067.5487606,0
+ADM.US,D,20201006,000000,45.5201,46.2235,45.1293,45.2813,2712299.5339278,0
+ADM.US,D,20201007,000000,45.7007,46.0912,45.5782,45.9572,2299053.991905,0
+ADM.US,D,20201008,000000,46.1583,46.48,45.9482,46.4712,2591742.3015173,0
+ADM.US,D,20201009,000000,46.6132,47.0986,46.5145,46.5855,3143474.5940611,0
+ADM.US,D,20201012,000000,46.8243,47.5929,46.7947,47.5554,2920203.4916026,0
+ADM.US,D,20201013,000000,47.3077,47.3077,46.1199,46.4524,2875973.1573946,0
+ADM.US,D,20201014,000000,45.6907,46.7464,45.5201,46.4712,4811747.887157,0
+ADM.US,D,20201015,000000,46.0912,47.5377,45.8328,47.5091,2900529.572979,0
+ADM.US,D,20201016,000000,47.6027,47.7743,47.214,47.366,2304525.3887484,0
+ADM.US,D,20201019,000000,48.2412,48.9633,47.5652,47.8602,4019420.091479,0
+ADM.US,D,20201020,000000,48.3555,48.8113,48.0605,48.3929,3413316.4263022,0
+ADM.US,D,20201021,000000,48.2983,49.0875,48.2983,48.3358,2849756.4698523,0
+ADM.US,D,20201022,000000,48.4019,49.2582,48.3457,49.1635,2427624.7225451,0
+ADM.US,D,20201023,000000,49.3539,49.5147,49.0767,49.3451,2131915.8937419,0
+ADM.US,D,20201026,000000,49.1537,49.2484,48.3654,48.6978,2619029.3475383,0
+ADM.US,D,20201027,000000,48.5261,48.7452,47.9086,47.9086,3060762.0344818,0
+ADM.US,D,20201028,000000,47.2782,48.4403,47.0522,47.1085,4511045.0657181,0
+ADM.US,D,20201029,000000,46.9762,47.8307,46.5471,47.4893,3876233.2914648,0
+ADM.US,D,20201030,000000,45.662,47.1657,43.4561,43.9879,6969538.8862374,0
+ADM.US,D,20201102,000000,44.8551,46.2087,44.6637,46.1939,5176869.8687257,0
+ADM.US,D,20201103,000000,46.9181,47.1845,45.082,45.5684,4297916.0152814,0
+ADM.US,D,20201104,000000,45.6907,45.7588,44.1981,44.2444,3975146.1725981,0
+ADM.US,D,20201105,000000,44.7594,46.0617,44.5887,45.5782,3097264.7048263,0
+ADM.US,D,20201106,000000,45.8525,46.3557,45.4244,45.9205,3285479.539922,0
+ADM.US,D,20201109,000000,47.7556,48.8882,46.8707,46.8894,3828702.6852817,0
+ADM.US,D,20201110,000000,47.2337,48.175,47.0808,47.7083,2609029.1991023,0
+ADM.US,D,20201111,000000,48.0418,48.0418,46.4612,47.6511,2652703.0685331,0
+ADM.US,D,20201112,000000,47.4508,47.4508,46.4612,46.927,2191129.2194539,0
+ADM.US,D,20201113,000000,47.2239,47.5978,46.8144,47.4311,1712866.4950455,0
+ADM.US,D,20201116,000000,48.1838,48.1838,47.3758,47.955,2907158.4976466,0
+ADM.US,D,20201117,000000,47.5929,48.0034,47.1085,47.7172,1930378.3391002,0
+ADM.US,D,20201118,000000,47.9096,48.1977,47.1855,47.21,2434342.8437526,0
+ADM.US,D,20201119,000000,46.9507,47.0217,46.1081,46.8747,1673194.3067443,0
+ADM.US,D,20201120,000000,46.625,46.8361,46.2906,46.5777,1893717.5476166,0
+ADM.US,D,20201123,000000,46.7119,47.0641,46.262,46.7681,2039716.0658308,0
+ADM.US,D,20201124,000000,47.0936,48.4453,46.8747,48.4453,2787132.3900873,0
+ADM.US,D,20201125,000000,48.2628,48.5893,47.7112,48.3881,2568129.5447809,0
+ADM.US,D,20201127,000000,48.3881,48.6554,48.0241,48.3407,1443466.5911156,0
+ADM.US,D,20201130,000000,48.101,48.1681,47.3344,47.6895,2739443.6627653,0
+ADM.US,D,20201201,000000,48.0911,48.2529,47.7478,48.0151,2476560.1742312,0
+ADM.US,D,20201202,000000,47.8612,48.0911,47.295,47.4193,2837954.1458722,0
+ADM.US,D,20201203,000000,47.4488,47.8612,47.2299,47.727,2221474.2877563,0
+ADM.US,D,20201204,000000,47.8997,48.465,47.8809,48.4552,2250976.0433182,0
+ADM.US,D,20201207,000000,48.3505,48.5518,47.8139,47.947,1959496.9549795,0
+ADM.US,D,20201208,000000,47.7083,48.5321,47.583,48.2529,1659062.7367572,0
+ADM.US,D,20201209,000000,48.5222,48.5518,47.5367,47.7556,2627379.3599864,0
+ADM.US,D,20201210,000000,47.7556,47.7556,46.8076,47.142,3586346.5640821,0
+ADM.US,D,20201211,000000,46.8845,47.8139,46.5333,47.727,2993820.0313095,0
+ADM.US,D,20201214,000000,48.1779,48.2282,46.6546,46.6546,2270782.7431545,0
+ADM.US,D,20201215,000000,46.9408,47.7556,46.5955,47.4971,1942377.3009068,0
+ADM.US,D,20201216,000000,47.4291,47.6314,46.7681,47.142,2021780.4661377,0
+ADM.US,D,20201217,000000,47.7083,47.7556,46.8845,47.3147,3189789.8973886,0
+ADM.US,D,20201218,000000,47.2486,47.7459,46.8845,47.6018,5881382.6573049,0
+ADM.US,D,20201221,000000,46.9704,47.4153,46.6931,47.3047,1940228.4751736,0
+ADM.US,D,20201222,000000,47.21,47.3827,46.6546,46.6931,1669950.7962036,0
+ADM.US,D,20201223,000000,46.9704,47.4874,46.7977,47.285,1766808.1025317,0
+ADM.US,D,20201224,000000,47.3443,47.4291,46.9704,47.3729,429573.57680399,0
+ADM.US,D,20201228,000000,47.7172,47.8809,47.4193,47.6215,1258319.914272,0
+ADM.US,D,20201229,000000,47.7656,47.8366,47.0473,47.3827,1413317.1470426,0
+ADM.US,D,20201230,000000,47.3827,48.0812,47.2752,47.8237,1600079.4975743,0
+ADM.US,D,20201231,000000,47.947,48.3979,47.7172,48.3013,1773030.5747846,0
+ADM.US,D,20210104,000000,48.2923,48.8962,47.295,47.7843,3220696.4984534,0
+ADM.US,D,20210105,000000,47.8139,49.0204,47.6501,48.7145,3214680.7999974,0
+ADM.US,D,20210106,000000,49.0875,51.3301,49.0017,50.6888,3513789.2332862,0
+ADM.US,D,20210107,000000,50.7834,51.1003,50.1324,50.2379,2988073.9496671,0
+ADM.US,D,20210108,000000,50.4195,50.8881,49.5374,50.3721,3036067.7696994,0
+ADM.US,D,20210111,000000,49.6627,50.2804,49.5187,49.8649,2336528.7018149,0
+ADM.US,D,20210112,000000,49.9794,49.9794,49.2405,49.2504,2633366.6777252,0
+ADM.US,D,20210113,000000,49.126,50.1422,48.7619,49.6055,4380128.8715182,0
+ADM.US,D,20210114,000000,50.1718,51.1475,49.9794,50.6592,2477565.6624988,0
+ADM.US,D,20210115,000000,50.3534,50.5635,49.423,50.0179,2793815.0353982,0
+ADM.US,D,20210119,000000,50.6986,51.0232,50.3307,50.8792,3466625.5492331,0
+ADM.US,D,20210120,000000,51.2146,51.7316,50.5833,51.263,2408112.9794486,0
+ADM.US,D,20210121,000000,51.0903,51.3873,50.4865,50.5833,1891644.7416617,0
+ADM.US,D,20210122,000000,50.1896,50.8871,49.7485,50.6109,1898196.632954,0
+ADM.US,D,20210125,000000,50.6109,51.4445,50.3336,50.8693,2667982.0303739,0
+ADM.US,D,20210126,000000,50.8792,51.0706,49.6627,49.9992,2752964.0337349,0
+ADM.US,D,20210127,000000,49.3746,49.7674,47.2199,47.5071,3907874.7503866,0
+ADM.US,D,20210128,000000,47.8415,49.1645,47.5071,48.8774,3091326.0397457,0
+ADM.US,D,20210129,000000,48.608,48.7719,47.6166,47.9185,4973389.2485507,0
+ADM.US,D,20210201,000000,48.3703,48.6278,48.0812,48.3703,2674073.7486082,0
+ADM.US,D,20210202,000000,48.8675,49.6538,48.6751,48.8093,4364328.9207967,0
+ADM.US,D,20210203,000000,48.8577,49.418,48.6377,49.2898,2318667.094706,0
+ADM.US,D,20210204,000000,49.3559,50.3336,49.3174,50.3238,1956527.1156406,0
+ADM.US,D,20210205,000000,50.8121,51.0805,50.4767,51.0706,2690044.9972303,0
+ADM.US,D,20210208,000000,51.4277,51.9299,51.269,51.7661,2314271.1243263,0
+ADM.US,D,20210209,000000,51.8618,52.7793,51.4958,52.5662,2758170.8817498,0
+ADM.US,D,20210210,000000,52.8287,53.0102,52.1519,52.5465,2047643.4083117,0
+ADM.US,D,20210211,000000,52.5662,53.0201,52.0651,52.9925,2207303.1874845,0
+ADM.US,D,20210212,000000,53.0585,53.8113,52.7793,53.764,2245388.0828148,0
+ADM.US,D,20210216,000000,54.0914,54.9113,53.8399,54.0817,2890996.6927805,0
+ADM.US,D,20210217,000000,53.8015,54.0757,53.4157,53.9564,2639799.9781633,0
+ADM.US,D,20210218,000000,53.6762,54.3706,53.5894,53.8596,2815886.1110308,0
+ADM.US,D,20210219,000000,54.0333,54.4003,53.8301,54.1488,2489548.4067527,0
+ADM.US,D,20210222,000000,54.3224,55.1817,54.1488,54.8532,2344353.6709944,0
+ADM.US,D,20210223,000000,55.0949,55.3938,54.3135,55.0169,2631685.1202292,0
+ADM.US,D,20210224,000000,55.23,56.5708,55.0949,56.4258,2938990.5128126,0
+ADM.US,D,20210225,000000,56.3686,56.6192,55.2784,55.3356,2524646.2315944,0
+ADM.US,D,20210226,000000,55.1146,55.5191,54.4861,54.5927,2995910.0684141,0
+ADM.US,D,20210301,000000,55.1905,55.7026,55.1334,55.2882,2176911.4937179,0
+ADM.US,D,20210302,000000,55.3642,55.8092,55.008,55.3553,2497249.7170929,0
+ADM.US,D,20210303,000000,55.3258,55.9443,55.0663,55.1146,2692381.3384165,0
+ADM.US,D,20210304,000000,55.1334,55.3504,53.0102,53.541,3313528.8109199,0
+ADM.US,D,20210305,000000,54.2948,55.7026,53.9849,55.5674,6878609.0954224,0
+ADM.US,D,20210308,000000,55.7411,56.8313,55.085,55.7312,2582329.0257699,0
+ADM.US,D,20210309,000000,55.7312,56.4071,55.2468,55.9542,3090642.8753381,0
+ADM.US,D,20210310,000000,55.9631,56.7257,55.673,56.3399,2490421.1138075,0
+ADM.US,D,20210311,000000,56.3399,57.0443,55.8181,56.5333,2885502.9968021,0
+ADM.US,D,20210312,000000,56.7641,56.8016,56.1516,56.2037,2396832.6579462,0
+ADM.US,D,20210315,000000,56.4939,56.707,55.7312,56.2521,3229398.2290759,0
+ADM.US,D,20210316,000000,56.1081,56.4168,55.3938,55.751,1605886.3950391,0
+ADM.US,D,20210317,000000,55.7608,55.8467,55.23,55.673,1726616.952544,0
+ADM.US,D,20210318,000000,55.8664,56.3301,55.3642,55.5872,2452526.7747214,0
+ADM.US,D,20210319,000000,55.6167,55.6444,54.6598,54.8335,8172455.5860857,0
+ADM.US,D,20210322,000000,53.8596,54.4585,53.6425,54.4487,3145648.7597205,0
+ADM.US,D,20210323,000000,54.1301,54.564,53.32,53.6081,1898549.3647253,0
+ADM.US,D,20210324,000000,53.7817,54.8729,53.7738,53.9564,2575009.8415154,0
+ADM.US,D,20210325,000000,53.9849,55.0466,53.7058,54.8828,1943210.4776769,0
+ADM.US,D,20210326,000000,55.162,55.895,54.8245,55.8762,1991951.3187305,0
+ADM.US,D,20210329,000000,55.5092,55.9443,55.0169,55.085,1863731.2926677,0
+ADM.US,D,20210330,000000,55.162,56.2916,55.162,55.8664,2114922.9392997,0
+ADM.US,D,20210331,000000,55.7707,55.9148,54.9597,54.9982,3317744.3610259,0
+ADM.US,D,20210401,000000,55.1234,55.8664,55.0564,55.6267,2859866.0867688,0
+ADM.US,D,20210405,000000,55.9246,56.262,55.3553,55.4993,1992678.0678111,0
+ADM.US,D,20210406,000000,55.6167,56.2521,55.3061,56.0026,2086478.3654546,0
+ADM.US,D,20210407,000000,56.0785,56.3873,55.6316,55.8092,1782587.7813123,0
+ADM.US,D,20210408,000000,55.6444,56.113,55.5872,56.0982,1823938.4863182,0
+ADM.US,D,20210409,000000,56.4258,56.5422,55.8012,56.4839,2508158.0484801,0
+ADM.US,D,20210412,000000,56.7356,56.8717,56.2433,56.5333,1814581.9720054,0
+ADM.US,D,20210413,000000,56.2334,56.3301,55.6217,55.8664,2152821.3327738,0
+ADM.US,D,20210414,000000,55.9631,56.6873,55.7608,56.4939,2095730.479272,0
+ADM.US,D,20210415,000000,56.9191,56.9478,56.0499,56.6092,1797245.4081652,0
+ADM.US,D,20210416,000000,57.0631,57.4873,56.5807,57.362,1885368.5487654,0
+ADM.US,D,20210419,000000,57.5456,57.6422,56.7888,57.2081,2165150.7272167,0
+ADM.US,D,20210420,000000,57.2081,57.3917,56.2334,56.6478,1527063.0073173,0
+ADM.US,D,20210421,000000,57.0049,57.8307,56.6873,57.729,2011890.7997796,0
+ADM.US,D,20210422,000000,57.372,57.5751,56.6773,56.8016,2212652.9526826,0
+ADM.US,D,20210423,000000,56.9852,57.5554,56.5708,57.3226,2226204.7451605,0
+ADM.US,D,20210426,000000,57.5357,58.5785,57.3917,57.8731,3980521.2777223,0
+ADM.US,D,20210427,000000,57.729,60.3119,57.4114,59.649,4913800.8919326,0
+ADM.US,D,20210428,000000,60.1116,61.0864,59.7258,60.8842,3793982.9321373,0
+ADM.US,D,20210429,000000,61.482,61.6557,60.6237,61.3281,4274699.5749892,0
+ADM.US,D,20210430,000000,61.2028,61.2028,60.4876,60.9128,3453288.6393283,0
+ADM.US,D,20210503,000000,61.6172,62.6303,61.4722,62.3601,3482047.4282571,0
+ADM.US,D,20210504,000000,62.3314,63.1178,62.2249,62.814,3125132.5419534,0
+ADM.US,D,20210505,000000,63.0073,63.9524,63.0073,63.8744,2535344.7483935,0
+ADM.US,D,20210506,000000,64.2612,64.5168,63.3546,64.348,3542412.200211,0
+ADM.US,D,20210507,000000,64.2909,64.9755,63.8074,64.6668,2955927.7194175,0
+ADM.US,D,20210510,000000,64.8986,66.2679,64.8986,65.2547,4149526.4216405,0
+ADM.US,D,20210511,000000,65.0426,65.3515,63.7305,64.5414,2469808.6043213,0
+ADM.US,D,20210512,000000,64.4151,64.8689,63.9238,64.1655,2238904.1025246,0
+ADM.US,D,20210513,000000,64.1458,65.0426,63.9524,64.7822,2808260.820469,0
+ADM.US,D,20210514,000000,65.1867,65.5054,64.9263,65.2843,1809882.9361095,0
+ADM.US,D,20210517,000000,65.3031,65.4866,64.7624,65.2646,1984500.3668602,0
+ADM.US,D,20210518,000000,65.3415,66.0114,65.0021,65.0318,2033596.9804763,0
+ADM.US,D,20210519,000000,64.5088,64.6341,63.1306,64.4497,2360418.1705444,0
+ADM.US,D,20210520,000000,64.4497,64.6046,64.0363,64.1695,2952522.0333498,0
+ADM.US,D,20210521,000000,64.4596,65.4253,64.3342,64.9834,3892461.9937359,0
+ADM.US,D,20210524,000000,65.0515,65.1965,64.5947,64.6341,2421292.7818114,0
+ADM.US,D,20210525,000000,64.9153,65.0318,64.5375,64.6046,1995427.9565913,0
+ADM.US,D,20210526,000000,64.353,64.6244,63.6159,64.5088,3281962.3581795,0
+ADM.US,D,20210527,000000,64.9637,65.5458,64.4891,64.6144,4940828.4571101,0
+ADM.US,D,20210528,000000,64.9153,64.9153,64.4497,64.5464,2003928.9949992,0
+ADM.US,D,20210601,000000,65.1481,66.1861,65.0318,65.8949,3213926.6837967,0
+ADM.US,D,20210602,000000,66.1861,66.1959,65.4106,65.8949,2286142.792759,0
+ADM.US,D,20210603,000000,65.8752,66.2739,65.1631,66.2157,2229440.146925,0
+ADM.US,D,20210604,000000,66.4288,66.9241,66.3124,66.7198,1748655.5930712,0
+ADM.US,D,20210607,000000,66.8451,67.2338,66.4189,66.6133,1750840.908298,0
+ADM.US,D,20210608,000000,66.4386,66.8648,66.0696,66.6804,2017982.5180139,0
+ADM.US,D,20210609,000000,66.4002,66.5649,65.9543,66.0796,1385058.0614565,0
+ADM.US,D,20210610,000000,66.3212,66.4386,65.0998,65.2262,2234536.512862,0
+ADM.US,D,20210611,000000,65.1867,65.3515,63.6159,64.0314,3155308.3395496,0
+ADM.US,D,20210614,000000,63.8666,63.9357,62.8968,63.2756,1910006.0521133,0
+ADM.US,D,20210615,000000,63.2756,63.4503,62.3641,62.7123,3108357.5108756,0
+ADM.US,D,20210616,000000,62.6256,62.665,61.9171,62.0819,2636930.4849318,0
+ADM.US,D,20210617,000000,61.9072,61.9369,59.1329,60.0841,4153106.4463999,0
+ADM.US,D,20210618,000000,59.5404,59.5986,58.7166,58.8517,5583733.8037595,0
+ADM.US,D,20210621,000000,59.2011,60.161,59.2011,59.9963,2639087.4194413,0
+ADM.US,D,20210622,000000,60.2004,60.2775,59.5404,59.8019,2312343.2627487,0
+ADM.US,D,20210623,000000,59.8413,59.9045,59.4052,59.4329,2198979.5285594,0
+ADM.US,D,20210624,000000,59.6667,60.1462,59.424,59.8513,1566941.9694156,0
+ADM.US,D,20210625,000000,59.9568,60.0554,58.9386,59.6272,2578298.9639231,0
+ADM.US,D,20210628,000000,59.6864,59.861,58.9149,58.9771,2517202.3749034,0
+ADM.US,D,20210629,000000,59.2495,59.7248,58.5904,58.7926,2326978.5904666,0
+ADM.US,D,20210630,000000,58.6969,58.987,58.3861,58.7926,2648418.5938283,0
+ADM.US,D,20210701,000000,59.1813,59.4428,58.837,58.9001,2915838.9427313,0
+ADM.US,D,20210702,000000,58.9771,59.0846,58.4434,58.8222,1690294.7024732,0
+ADM.US,D,20210706,000000,58.541,58.6476,57.3867,57.6768,2105640.417571,0
+ADM.US,D,20210707,000000,57.3373,58.2066,57.1923,58.1138,2055966.0536398,0
+ADM.US,D,20210708,000000,57.4548,57.7458,56.9585,57.367,2147440.1460674,0
+ADM.US,D,20210709,000000,58.1138,58.6772,57.9738,58.5223,2458985.4150857,0
+ADM.US,D,20210712,000000,58.6969,58.764,57.9599,58.2115,2112273.3966267,0
+ADM.US,D,20210713,000000,58.1138,58.4058,57.3226,57.4745,1877743.2582036,0
+ADM.US,D,20210714,000000,57.3078,57.9304,56.9121,57.0276,1569642.1919406,0
+ADM.US,D,20210715,000000,56.8233,57.3768,56.7741,57.2614,1477686.6409172,0
+ADM.US,D,20210716,000000,57.4745,57.6008,56.2808,56.4742,1843585.0378217,0
+ADM.US,D,20210719,000000,55.8921,56.2808,55.2132,55.7371,2672951.6966805,0
+ADM.US,D,20210720,000000,55.8052,56.9498,55.5626,56.2995,2393395.5503701,0
+ADM.US,D,20210721,000000,56.5333,57.0129,56.193,56.3686,3157372.0231312,0
+ADM.US,D,20210722,000000,56.2324,56.2708,55.2616,55.6987,2333067.2679098,0
+ADM.US,D,20210723,000000,55.8535,56.4168,55.5823,56.2808,1955370.6014134,0
+ADM.US,D,20210726,000000,56.4839,57.0977,56.4839,56.698,3320085.7701974,0
+ADM.US,D,20210727,000000,57.2901,58.0467,55.8151,57.0967,4116557.1505912,0
+ADM.US,D,20210728,000000,56.9498,57.2564,55.9216,56.8924,3308836.8702034,0
+ADM.US,D,20210729,000000,57.5317,57.9608,57.2023,57.8238,2085496.1899189,0
+ADM.US,D,20210730,000000,57.9885,58.7353,57.8524,57.9391,3722955.1192808,0
+ADM.US,D,20210802,000000,58.1435,58.8913,57.5613,57.5909,2218533.8427318,0
+ADM.US,D,20210803,000000,57.6097,58.1237,56.7751,58.0082,1526793.3905037,0
+ADM.US,D,20210804,000000,57.7942,57.7942,56.7661,56.9979,2301359.9251802,0
+ADM.US,D,20210805,000000,57.3768,57.5811,56.9733,57.0473,2402680.0992929,0
+ADM.US,D,20210806,000000,57.4261,58.6377,57.4261,58.4927,3205542.2090489,0
+ADM.US,D,20210809,000000,58.4828,58.9731,58.0852,58.7552,2664891.572987,0
+ADM.US,D,20210810,000000,58.7926,59.6075,58.6969,59.5788,2810894.1455892,0
+ADM.US,D,20210811,000000,59.8019,60.0446,59.424,59.6667,1940616.6828413,0
+ADM.US,D,20210812,000000,59.6667,60.0741,59.3223,59.9766,1611143.9229063,0
+ADM.US,D,20210813,000000,60.2104,60.5684,59.9429,60.5399,2548396.8375287,0
+ADM.US,D,20210816,000000,60.3652,60.9078,60.0741,60.8122,2844538.4722699,0
+ADM.US,D,20210817,000000,60.6168,61.0647,59.7378,59.9913,2010447.4375889,0
+ADM.US,D,20210818,000000,59.6499,60.2162,59.4062,59.4349,1644144.615464,0
+ADM.US,D,20210819,000000,59.0057,59.2692,57.6826,57.8928,2299985.4875885,0
+ADM.US,D,20210820,000000,57.7567,57.9421,57.0937,57.5219,4651572.1870888,0
+ADM.US,D,20210823,000000,57.7468,58.318,57.2694,57.883,2058055.0771475,0
+ADM.US,D,20210824,000000,57.8928,58.5184,57.659,58.1769,2021377.0545141,0
+ADM.US,D,20210825,000000,58.1671,59.0254,57.9077,58.8498,1415495.3670901,0
+ADM.US,D,20210826,000000,58.8203,58.8252,58.1276,58.3033,1759618.6586987,0
+ADM.US,D,20210827,000000,58.3033,59.1813,58.2253,59.1132,1478841.1279503,0
+ADM.US,D,20210830,000000,59.0837,59.1911,58.6052,58.6249,1298100.5574569,0
+ADM.US,D,20210831,000000,58.7225,58.7522,58.2253,58.5568,2960196.9901667,0
+ADM.US,D,20210901,000000,58.762,58.762,57.5416,58.2253,1582107.4083875,0
+ADM.US,D,20210902,000000,58.2539,59.0354,58.2253,58.7817,2077746.2269207,0
+ADM.US,D,20210903,000000,58.7817,58.8981,58.2539,58.7522,1189441.9407457,0
+ADM.US,D,20210907,000000,58.5184,58.7669,57.7863,57.9224,2445049.4693281,0
+ADM.US,D,20210908,000000,57.7666,58.5282,57.0346,58.4295,2685702.7474938,0
+ADM.US,D,20210909,000000,58.2155,59.1429,58.1276,58.2253,2155077.5997938,0
+ADM.US,D,20210910,000000,58.4108,58.8794,58.1671,58.4493,2091873.7425197,0
+ADM.US,D,20210913,000000,58.9958,59.8059,58.9278,59.6796,3351649.1821467,0
+ADM.US,D,20210914,000000,59.9331,60.1767,58.8794,58.9278,2412768.4306716,0
+ADM.US,D,20210915,000000,59.0551,61.0943,58.8103,61.0163,3272938.3036969,0
+ADM.US,D,20210916,000000,60.9976,61.7385,60.5872,61.485,3206594.3227806,0
+ADM.US,D,20210917,000000,61.1239,61.2403,60.5477,60.8891,6295431.9817833,0
+ADM.US,D,20210920,000000,59.6796,60.157,58.3131,59.0648,3931093.2178729,0
+ADM.US,D,20210921,000000,59.3086,59.357,58.1769,58.5765,2665871.7213285,0
+ADM.US,D,20210922,000000,59.1813,59.3964,57.1854,57.5712,4111247.9292749,0
+ADM.US,D,20210923,000000,57.8543,59.1813,57.6599,58.83,1842114.3085109,0
+ADM.US,D,20210924,000000,58.5469,59.1132,58.2589,58.323,2432836.6385453,0
+ADM.US,D,20210927,000000,58.7423,59.6796,58.5962,59.2986,2605543.4388681,0
+ADM.US,D,20210928,000000,59.504,60.1285,59.0551,59.1132,2824847.3224965,0
+ADM.US,D,20210929,000000,59.2109,59.5947,59.0738,59.3185,2011250.2064478,0
+ADM.US,D,20210930,000000,59.5523,59.6499,58.5469,58.5667,2905046.1614069,0
+ADM.US,D,20211001,000000,58.8203,59.6055,57.9915,59.3382,2296146.995583,0
+ADM.US,D,20211004,000000,59.4645,60.5181,59.4062,59.6894,2442272.2134277,0
+ADM.US,D,20211005,000000,59.8748,61.0075,59.3668,60.7825,2180474.2873276,0
+ADM.US,D,20211006,000000,60.4983,60.8398,59.425,60.8022,1873038.1407255,0
+ADM.US,D,20211007,000000,61.2897,62.0118,60.8595,61.5047,1972662.5669836,0
+ADM.US,D,20211008,000000,61.7869,62.2466,61.3094,61.7671,2155306.6727257,0
+ADM.US,D,20211011,000000,62.0217,62.9008,61.7287,62.4312,2003538.7601372,0
+ADM.US,D,20211012,000000,61.777,62.148,61.4751,61.8658,2131451.6662957,0
+ADM.US,D,20211013,000000,61.9724,62.0612,60.7134,61.4061,2226352.730329,0
+ADM.US,D,20211014,000000,61.924,62.666,61.1427,62.6265,2020311.7640209,0
+ADM.US,D,20211015,000000,62.949,62.9669,62.2171,62.4124,2202565.634901,0
+ADM.US,D,20211018,000000,62.2753,63.0073,61.5916,62.2653,1727663.9982905,0
+ADM.US,D,20211019,000000,62.5387,63.0171,61.9142,62.9876,1591503.4529852,0
+ADM.US,D,20211020,000000,63.2806,63.69,62.7538,63.2806,2346388.9738587,0
+ADM.US,D,20211021,000000,63.2224,63.5884,62.812,63.3093,1525595.3187977,0
+ADM.US,D,20211022,000000,63.3684,64.8374,63.3684,64.6272,1733895.5929168,0
+ADM.US,D,20211025,000000,64.8029,65.1541,64.4517,65.0278,2483804.3523044,0
+ADM.US,D,20211026,000000,65.0475,65.1738,63.6515,63.7886,3356696.8954258,0
+ADM.US,D,20211027,000000,64.2069,64.501,62.8711,62.9777,2703035.2569458,0
+ADM.US,D,20211028,000000,63.0468,63.5835,62.5387,63.2806,3065672.9121597,0
+ADM.US,D,20211029,000000,63.1533,63.5735,62.6463,62.6945,3383030.1466282,0
+ADM.US,D,20211101,000000,62.958,63.0655,61.924,62.0799,3265876.5730916,0
+ADM.US,D,20211102,000000,62.0898,62.148,61.624,61.8461,2850681.8839533,0
+ADM.US,D,20211103,000000,61.485,63.3487,61.0746,63.3387,4128364.5425565,0
+ADM.US,D,20211104,000000,63.3783,63.6219,62.4706,62.6857,2228273.4967273,0
+ADM.US,D,20211105,000000,63.1336,63.5144,62.441,62.9392,2429984.3764635,0
+ADM.US,D,20211108,000000,63.1928,63.5538,62.0946,62.2653,2626408.3340183,0
+ADM.US,D,20211109,000000,62.3048,62.9195,61.924,62.8801,1884635.7181026,0
+ADM.US,D,20211110,000000,63.1336,63.9051,62.7686,63.8173,2861748.3364796,0
+ADM.US,D,20211111,000000,63.915,64.7112,63.7689,64.5483,1842162.961169,0
+ADM.US,D,20211112,000000,64.6668,64.7536,63.6318,64.3451,1547564.0211288,0
+ADM.US,D,20211115,000000,64.8325,65.3692,64.2958,65.3395,2077556.6842735,0
+ADM.US,D,20211116,000000,65.4866,65.5853,64.7605,65.1631,2020897.6231124,0
+ADM.US,D,20211117,000000,64.947,65.0111,64.3293,64.4369,1974194.1121171,0
+ADM.US,D,20211118,000000,64.5158,65.6928,64.1764,65.3495,2680072.2159145,0
+ADM.US,D,20211119,000000,65.3592,65.5556,63.8084,64.1231,4967029.9406968,0
+ADM.US,D,20211122,000000,64.1528,65.6444,64.0442,65.1828,2601848.8776428,0
+ADM.US,D,20211123,000000,65.232,65.7322,64.6726,65.5064,2522855.2056177,0
+ADM.US,D,20211124,000000,65.5064,65.605,64.8048,65.085,3384988.4161173,0
+ADM.US,D,20211126,000000,63.7206,63.7305,62.6907,63.2007,2223174.089999,0
+ADM.US,D,20211129,000000,63.8577,64.1428,63.1119,63.6032,2190674.1143811,0
+ADM.US,D,20211130,000000,62.6216,62.813,61.041,61.0509,4877033.6727594,0
+ADM.US,D,20211201,000000,62.1213,62.8474,60.6483,60.6681,2213432.4088094,0
+ADM.US,D,20211202,000000,60.894,61.7918,60.7075,61.2374,2130410.7021316,0
+ADM.US,D,20211203,000000,61.5619,62.3464,60.9039,61.3656,2338288.3062833,0
+ADM.US,D,20211206,000000,61.9832,62.5822,61.5719,61.9349,2614352.6107773,0
+ADM.US,D,20211207,000000,62.15,63.1019,62.0029,62.9649,1717732.7744535,0
+ADM.US,D,20211208,000000,62.9747,63.4167,62.7586,62.9352,2020730.3796,0
+ADM.US,D,20211209,000000,62.6116,62.6413,61.8658,62.1016,2273354.2388551,0
+ADM.US,D,20211210,000000,62.6511,62.8869,62.0917,62.2683,2713898.9900631,0
+ADM.US,D,20211213,000000,62.5228,63.7305,62.4153,63.4355,2943289.1778762,0
+ADM.US,D,20211214,000000,63.4552,64.4861,63.2983,63.6416,2312654.4370412,0
+ADM.US,D,20211215,000000,63.6318,64.0047,62.8377,63.8676,1934287.7828988,0
+ADM.US,D,20211216,000000,64.1329,65.605,64.0442,64.937,2509151.3735831,0
+ADM.US,D,20211217,000000,64.6529,65.0357,63.8873,64.0541,5038562.5248813,0
+ADM.US,D,20211220,000000,63.5045,63.5045,61.8658,63.0241,2310898.886961,0
+ADM.US,D,20211221,000000,63.3674,64.2208,63.3674,63.6219,1995857.7217379,0
+ADM.US,D,20211222,000000,63.6416,64.0047,63.2007,63.4167,2003595.5215717,0
+ADM.US,D,20211223,000000,63.5933,64.4961,63.5242,64.2208,2976494.6170368,0
+ADM.US,D,20211227,000000,64.3195,64.8592,64.0344,64.8394,1198287.6021485,0
+ADM.US,D,20211228,000000,64.7703,65.7322,64.7703,65.6828,1069814.1768247,0
+ADM.US,D,20211229,000000,65.8013,66.2038,65.6247,65.7619,1058215.5858505,0
+ADM.US,D,20211230,000000,65.9483,66.1544,65.5803,65.6148,924103.5201711,0
+ADM.US,D,20211231,000000,65.458,66.4978,65.3592,66.3311,1355714.4270334,0
+ADM.US,D,20220103,000000,66.3409,66.8935,66.115,66.6251,2174873.1500625,0
+ADM.US,D,20220104,000000,67.2831,68.392,67.1066,67.8623,2954016.0753926,0
+ADM.US,D,20220105,000000,67.9204,68.3723,67.2881,67.3325,2715980.9183914,0
+ADM.US,D,20220106,000000,67.7537,68.3723,67.5279,67.9304,1956490.6261471,0
+ADM.US,D,20220107,000000,68.0487,68.5589,67.6659,68.5095,2067757.2280524,0
+ADM.US,D,20220110,000000,68.5193,69.1872,67.9007,68.6278,2632946.0349519,0
+ADM.US,D,20220111,000000,68.8923,69.2503,68.2737,69.1675,2530186.5530368,0
+ADM.US,D,20220112,000000,69.2356,69.6282,68.5095,69.1083,2266228.6516359,0
+ADM.US,D,20220113,000000,69.3343,69.9036,69.2702,69.5789,1967399.9711314,0
+ADM.US,D,20220114,000000,69.5207,70.3346,69.1083,70.2172,1790686.4216937,0
+ADM.US,D,20220118,000000,69.6381,70.1876,69.1576,69.942,2133762.667556,0
+ADM.US,D,20220119,000000,70.2271,70.7766,69.6776,69.6776,2688588.4582781,0
+ADM.US,D,20220120,000000,69.7653,70.0801,67.5279,67.6067,3876026.5176678,0
+ADM.US,D,20220121,000000,67.9402,68.3575,67.0572,67.6561,5190111.5005082,0
+ADM.US,D,20220124,000000,67.1263,67.5386,65.458,67.3128,4315996.5593518,0
+ADM.US,D,20220125,000000,66.2423,67.6659,64.4171,67.0967,4267650.0075484,0
+ADM.US,D,20220126,000000,68.6861,71.1693,68.3329,70.9237,6270232.945673,0
+ADM.US,D,20220127,000000,71.4831,73.8292,71.3953,72.8179,8359983.2023856,0
+ADM.US,D,20220128,000000,72.7784,74.5454,72.6216,74.5059,5982780.8783901,0
+ADM.US,D,20220131,000000,73.9268,74.1626,72.2289,73.6032,5728182.5320933,0
+ADM.US,D,20220201,000000,73.7996,74.3393,73.3477,74.1232,2844239.4611419,0
+ADM.US,D,20220202,000000,74.064,75.4087,73.7996,75.2616,2895083.5160617,0
+ADM.US,D,20220203,000000,74.5888,75.0357,73.7502,74.2602,2156327.364949,0
+ADM.US,D,20220204,000000,74.5454,74.869,73.2204,74.2998,2481771.0766342,0
+ADM.US,D,20220207,000000,74.8917,75.2666,74.2603,74.9608,2140339.8987743,0
+ADM.US,D,20220208,000000,75.2765,76.0657,74.9608,75.6612,2449058.245637,0
+ADM.US,D,20220209,000000,76.1644,76.7761,75.9867,76.2432,3879893.3903906,0
+ADM.US,D,20220210,000000,76.1941,76.9833,75.0692,75.4146,2456595.353256,0
+ADM.US,D,20220211,000000,75.3949,76.3617,74.8226,75.4442,2598658.0741484,0
+ADM.US,D,20220214,000000,75.385,75.7205,73.7769,75.0988,2673116.9129987,0
+ADM.US,D,20220215,000000,75.1285,76.1545,75.0101,75.7698,2034431.1708435,0
+ADM.US,D,20220216,000000,75.7007,76.6676,75.4244,75.8684,2323593.1763397,0
+ADM.US,D,20220217,000000,75.0495,75.8351,74.6352,75.6218,1884281.9727343,0
+ADM.US,D,20220218,000000,75.4738,76.1545,74.9755,75.3653,4065870.2032132,0
+ADM.US,D,20220222,000000,75.4837,76.2432,75.0594,75.6809,3081181.9605297,0
+ADM.US,D,20220223,000000,76.3223,76.3301,74.1025,74.2307,2082833.4704844,0
+ADM.US,D,20220224,000000,73.1454,74.9608,72.3661,74.8326,3672603.6725243,0
+ADM.US,D,20220225,000000,75.4442,77.9995,75.3653,77.8416,3526403.4484985,0
+ADM.US,D,20220228,000000,76.5491,77.7331,76.4012,77.3976,4406666.8693235,0
+ADM.US,D,20220301,000000,77.5752,78.1869,76.48,76.9439,3329928.8110915,0
+ADM.US,D,20220302,000000,77.6146,79.5088,77.5654,79.2031,2902624.678069,0
+ADM.US,D,20220303,000000,80.535,81.2897,79.4794,80.831,5333317.5588662,0
+ADM.US,D,20220304,000000,80.4264,81.9951,79.7653,81.6892,5119887.4701075,0
+ADM.US,D,20220307,000000,83.771,86.8096,81.9457,82.8435,8714853.6634516,0
+ADM.US,D,20220308,000000,82.9718,85.241,81.9754,82.0149,5531819.3903611,0
+ADM.US,D,20220309,000000,82.1727,82.4785,79.3609,80.6829,5848334.3256861,0
+ADM.US,D,20220310,000000,80.5942,83.3171,80.0021,83.179,3442078.2560221,0
+ADM.US,D,20220311,000000,83.7414,84.1459,82.439,82.4785,3058237.1642452,0
+ADM.US,D,20220314,000000,82.8732,83.0212,80.0219,81.4624,3696886.4169069,0
+ADM.US,D,20220315,000000,81.4229,82.2319,80.2883,81.6992,3743338.5558352,0
+ADM.US,D,20220316,000000,81.7879,81.7879,78.9467,80.3574,5056820.4484343,0
+ADM.US,D,20220317,000000,80.6632,82.6858,80.6632,82.6561,3578757.7630139,0
+ADM.US,D,20220318,000000,82.587,82.9096,81.1171,82.8535,9347532.8295242,0
+ADM.US,D,20220321,000000,84.1853,86.3262,84.1163,85.9908,4812385.4396977,0
+ADM.US,D,20220322,000000,86.3262,86.6321,85.4187,86.3854,3209344.2115608,0
+ADM.US,D,20220323,000000,86.8195,88.329,86.2388,87.8949,7355275.4044865,0
+ADM.US,D,20220324,000000,88.2995,89.878,88.0429,89.217,5279066.8042815,0
+ADM.US,D,20220325,000000,89.1774,92.2458,89.1479,92.2358,4866101.0150431,0
+ADM.US,D,20220328,000000,91.7327,91.851,90.3417,91.1112,3977392.3036475,0
+ADM.US,D,20220329,000000,88.7927,89.0865,84.5109,86.6617,9658612.8574994,0
+ADM.US,D,20220330,000000,87.1451,88.5954,87.1451,88.1021,3292055.7575434,0
+ADM.US,D,20220331,000000,87.6976,89.5721,87.4312,89.0492,4019933.9851803,0
+ADM.US,D,20220401,000000,89.4438,90.2627,89.0393,89.947,2799530.7091292,0
+ADM.US,D,20220404,000000,90.2331,90.307,88.2451,89.217,2865394.2450467,0
+ADM.US,D,20220405,000000,88.9899,90.2331,88.8617,89.6806,3230715.9052331,0
+ADM.US,D,20220406,000000,90.0949,92.1471,89.947,91.5848,4448378.4148772,0
+ADM.US,D,20220407,000000,91.5848,93.183,90.9435,92.7192,2856688.4600359,0
+ADM.US,D,20220408,000000,93.7947,94.7418,92.8969,93.9723,4785456.1934333,0
+ADM.US,D,20220411,000000,95.61,95.6889,93.2422,93.3014,3836015.7879539,0
+ADM.US,D,20220412,000000,93.7453,95.0082,93.0054,93.7947,4460394.6078335,0
+ADM.US,D,20220413,000000,94.0018,94.8552,92.6502,94.2682,2819393.1568029,0
+ADM.US,D,20220414,000000,94.653,96.3341,94.4459,95.61,2493260.1991278,0
+ADM.US,D,20220418,000000,94.4754,96.3893,94.0325,95.166,3119730.069709,0
+ADM.US,D,20220419,000000,94.2682,94.7615,92.7489,94.6431,3901044.1199071,0
+ADM.US,D,20220420,000000,94.7714,97.1194,94.3668,96.9023,3302895.1643315,0
+ADM.US,D,20220421,000000,97.3859,97.5535,94.505,94.7615,3649276.7501543,0
+ADM.US,D,20220422,000000,94.6727,94.8306,90.7856,90.9435,4167535.0003209,0
+ADM.US,D,20220425,000000,90.2726,90.5192,87.5694,89.7398,5098215.7517103,0
+ADM.US,D,20220426,000000,93.3408,94.6826,88.7531,89.4241,7177419.5311802,0
+ADM.US,D,20220427,000000,91.5651,94.2682,88.4178,92.6601,7315764.3781153,0
+ADM.US,D,20220428,000000,93.4,93.4593,89.9371,91.2689,5089358.9407401,0
+ADM.US,D,20220429,000000,90.7462,91.486,88.1926,88.3586,6427965.8768653,0
+ADM.US,D,20220502,000000,88.9999,89.2402,86.8195,88.1119,3627235.068836,0
+ADM.US,D,20220503,000000,88.0922,89.6609,87.6483,88.556,3912048.7430136,0
+ADM.US,D,20220504,000000,89.0295,90.0752,87.7271,89.9272,3460042.2364324,0
+ADM.US,D,20220505,000000,89.9272,90.4797,87.1254,88.2107,2974654.938402,0
+ADM.US,D,20220506,000000,87.7174,88.9308,87.1845,88.5263,2632923.735817,0
+ADM.US,D,20220509,000000,87.3326,87.3621,82.8632,83.2283,4387852.4809933,0
+ADM.US,D,20220510,000000,84.1656,86.9083,82.9621,83.8301,4081381.2787771,0
+ADM.US,D,20220511,000000,83.988,85.3495,82.9817,83.2283,3641165.9466085,0
+ADM.US,D,20220512,000000,83.0706,83.4355,81.4525,83.3072,3555999.4685855,0
+ADM.US,D,20220513,000000,84.2347,84.8316,83.2875,84.2446,2935018.2259973,0
+ADM.US,D,20220516,000000,84.797,86.3162,84.6885,86.0105,3868747.8772951,0
+ADM.US,D,20220517,000000,86.8529,88.2797,85.5843,87.8441,5907044.4742627,0
+ADM.US,D,20220518,000000,87.4179,87.6756,83.4336,83.7904,4842963.1369835,0
+ADM.US,D,20220519,000000,82.6307,83.9687,80.7277,83.1164,4365550.8649107,0
+ADM.US,D,20220520,000000,83.8102,84.6031,81.5603,83.2552,4893694.982362,0
+ADM.US,D,20220523,000000,84.2364,86.516,84.1868,85.8024,3199993.7295171,0
+ADM.US,D,20220524,000000,85.6338,87.1305,84.95,86.9818,2681217.6798503,0
+ADM.US,D,20220525,000000,86.8529,88.5974,86.7638,87.9828,2756601.1138317,0
+ADM.US,D,20220526,000000,88.6073,88.7063,86.8629,87.527,3513798.2721629,0
+ADM.US,D,20220527,000000,87.3387,88.1613,85.9907,88.1415,2815806.091494,0
+ADM.US,D,20220531,000000,88.6172,90.9919,88.3001,90.0147,8840552.2406735,0
+ADM.US,D,20220601,000000,90.0841,90.4012,84.95,85.9015,4499034.4801921,0
+ADM.US,D,20220602,000000,85.8915,88.4884,85.5942,88.4884,3015937.6823962,0
+ADM.US,D,20220603,000000,88.2109,88.533,86.7043,87.1305,2402501.2678819,0
+ADM.US,D,20220606,000000,87.626,88.1315,86.8728,87.626,1993731.6585609,0
+ADM.US,D,20220607,000000,86.8629,88.9146,86.3929,88.7263,2055308.6693261,0
+ADM.US,D,20220608,000000,88.2109,88.7461,87.4476,87.8243,1709199.6792572,0
+ADM.US,D,20220609,000000,87.4576,87.8243,85.0996,85.2176,2061143.4066442,0
+ADM.US,D,20220610,000000,84.2462,85.4654,83.3444,83.9291,2730693.386899,0
+ADM.US,D,20220613,000000,82.1351,82.8388,80.8467,81.2828,3127660.3406527,0
+ADM.US,D,20220614,000000,81.6793,82.1836,80.8269,81.937,2548365.6650463,0
+ADM.US,D,20220615,000000,82.4622,82.6991,80.7476,81.5504,3159810.419269,0
+ADM.US,D,20220616,000000,80.2817,80.2817,77.8053,78.3293,3516819.057833,0
+ADM.US,D,20220617,000000,78.6761,79.2609,76.1141,76.6245,9250445.8163394,0
+ADM.US,D,20220621,000000,78.6166,78.8743,77.6256,78.696,3166747.9350564,0
+ADM.US,D,20220622,000000,77.3282,77.8981,76.6642,76.7434,2871608.9017281,0
+ADM.US,D,20220623,000000,76.8029,76.8029,70.9651,71.1138,6502850.5585167,0
+ADM.US,D,20220624,000000,71.2625,74.0575,70.9155,73.8592,12603599.634797,0
+ADM.US,D,20220627,000000,74.3846,75.891,73.9385,75.3658,3647893.3089927,0
+ADM.US,D,20220628,000000,75.8811,77.5958,74.9891,75.3162,2751610.864692,0
+ADM.US,D,20220629,000000,75.9703,76.8822,75.6569,76.5551,3553967.4571606,0
+ADM.US,D,20220630,000000,75.6235,77.3877,75.2171,76.9119,4007000.5561718,0
+ADM.US,D,20220701,000000,76.8227,77.0705,74.216,75.7324,2626983.7813452,0
+ADM.US,D,20220705,000000,73.9484,74.3052,70.529,71.7382,4191171.6231879,0
+ADM.US,D,20220706,000000,71.8968,72.4816,70.1424,71.5796,2868176.4659066,0
+ADM.US,D,20220707,000000,72.9672,75.0585,72.8582,73.7403,3019942.1908547,0
+ADM.US,D,20220708,000000,74.1467,74.6322,72.5807,72.6897,2591370.9985138,0
+ADM.US,D,20220711,000000,72.3031,73.0267,71.8769,71.986,1913057.3093978,0
+ADM.US,D,20220712,000000,71.2723,73.324,70.9155,72.2041,2034501.1666961,0
+ADM.US,D,20220713,000000,71.8274,72.6501,71.3615,72.0454,2111724.9190017,0
+ADM.US,D,20220714,000000,70.529,71.2823,69.3991,71.0642,3131828.298436,0
+ADM.US,D,20220715,000000,71.7085,71.9364,70.5209,71.3615,2067042.716535,0
+ADM.US,D,20220718,000000,72.0652,73.1903,71.7085,71.9067,2231605.9182496,0
+ADM.US,D,20220719,000000,72.3031,73.3736,72.0058,73.1753,1879434.1689651,0
+ADM.US,D,20220720,000000,72.6005,74.0872,72.1929,73.9088,2005922.7585114,0
+ADM.US,D,20220721,000000,73.3538,73.6809,72.7293,73.3636,1562056.9469412,0
+ADM.US,D,20220722,000000,73.3438,74.0376,72.7491,73.1853,1494006.5357554,0
+ADM.US,D,20220725,000000,74.1367,75.7474,73.7105,74.9495,2734030.9817543,0
+ADM.US,D,20220726,000000,77.5859,79.2907,75.9703,78.2202,5652644.6806761,0
+ADM.US,D,20220727,000000,77.5562,80.143,76.9367,79.7367,4428149.9384294,0
+ADM.US,D,20220728,000000,79.2213,80.3511,78.2896,78.6464,3049278.317823,0
+ADM.US,D,20220729,000000,79.1222,82.1055,79.1024,82.0361,4697703.0987424,0
+ADM.US,D,20220801,000000,82.155,84.0679,82.0262,83.5129,3877995.6541802,0
+ADM.US,D,20220802,000000,83.3246,83.6814,81.9122,82.0559,3216323.5278038,0
+ADM.US,D,20220803,000000,81.709,82.1153,80.7377,81.5207,2560992.629863,0
+ADM.US,D,20220804,000000,81.1044,81.8478,80.6535,81.2927,2434943.9409687,0
+ADM.US,D,20220805,000000,81.1441,83.0569,80.7575,82.0262,2198016.0730497,0
+ADM.US,D,20220808,000000,82.1649,82.6011,81.5157,81.7585,2544632.5631828,0
+ADM.US,D,20220809,000000,82.1649,83.2552,81.7883,82.1253,1767226.2074663,0
+ADM.US,D,20220810,000000,82.72,83.5525,82.4573,82.8587,2023420.9167867,0
+ADM.US,D,20220811,000000,83.4038,84.3058,83.0669,83.3939,1747312.6313907,0
+ADM.US,D,20220812,000000,83.8598,85.9015,83.7606,85.8321,2360252.6442517,0
+ADM.US,D,20220815,000000,84.4841,85.5249,83.3741,85.3663,1781749.9916081,0
+ADM.US,D,20220816,000000,85.3464,86.3919,85.1373,86.2127,1766022.6714692,0
+ADM.US,D,20220817,000000,85.7447,86.4517,85.2252,85.9836,1237705.1887331,0
+ADM.US,D,20220818,000000,86.2127,87.4325,86.1629,87.2483,1491968.9488486,0
+ADM.US,D,20220819,000000,87.1288,87.5072,86.2724,86.8599,1845753.9458608,0
+ADM.US,D,20220822,000000,85.6053,86.7013,85.3961,86.1728,1782937.4354229,0
+ADM.US,D,20220823,000000,86.2824,87.9254,85.8841,87.6764,1754691.5973321,0
+ADM.US,D,20220824,000000,87.5072,88.8016,86.2824,88.2639,2116311.8367813,0
+ADM.US,D,20220825,000000,88.9112,90.584,88.6041,90.5243,2456463.9939983,0
+ADM.US,D,20220826,000000,90.5243,90.5542,89.1203,89.18,2295550.2884191,0
+ADM.US,D,20220829,000000,88.5427,91.052,88.3436,90.3749,1884520.4196566,0
+ADM.US,D,20220830,000000,89.9567,89.9619,86.8898,87.1985,2626407.0080562,0
+ADM.US,D,20220831,000000,86.7902,88.5029,86.1928,87.5171,3496972.5402119,0
+ADM.US,D,20220901,000000,86.7504,87.4872,86.3521,87.2084,2497200.827402,0
+ADM.US,D,20220902,000000,88.3834,89.409,86.9296,87.2383,2680369.9556481,0
+ADM.US,D,20220906,000000,87.5968,87.9851,85.1671,85.3364,3156427.7170385,0
+ADM.US,D,20220907,000000,84.6394,87.064,84.2411,86.8599,2814373.4899452,0
+ADM.US,D,20220908,000000,86.4218,89.9368,86.4218,89.9069,3925644.2577173,0
+ADM.US,D,20220909,000000,90.3749,91.8686,89.9268,91.0819,3690330.8981128,0
+ADM.US,D,20220912,000000,91.301,91.5599,86.601,87.8358,4847336.7050831,0
+ADM.US,D,20220913,000000,86.5313,88.3137,85.5256,85.9836,2793736.9356208,0
+ADM.US,D,20220914,000000,85.6152,86.4815,84.9978,85.8044,2836715.2790373,0
+ADM.US,D,20220915,000000,85.665,86.0932,84.7091,84.8983,2254935.9748278,0
+ADM.US,D,20220916,000000,84.5995,85.1173,83.7233,84.4103,5639825.984577,0
+ADM.US,D,20220919,000000,83.5341,86.9595,83.4046,86.9595,2595405.4784444,0
+ADM.US,D,20220920,000000,86.3421,86.6408,85.0675,86.3819,1924471.9211472,0
+ADM.US,D,20220921,000000,87.5271,88.244,85.6351,85.6351,2096803.0672887,0
+ADM.US,D,20220922,000000,86.1828,86.6408,85.207,85.7048,2410373.4464915,0
+ADM.US,D,20220923,000000,84.1515,84.1515,79.8996,81.3036,3605478.898114,0
+ADM.US,D,20220926,000000,80.8555,82.8868,80.6165,81.1642,3097137.1661233,0
+ADM.US,D,20220927,000000,82.3392,82.9366,80.0888,80.4771,3599245.4515866,0
+ADM.US,D,20220928,000000,80.8854,83.0362,80.0788,82.5582,2083951.5423634,0
+ADM.US,D,20220929,000000,82.0803,82.2595,79.8199,80.268,1826497.2458185,0
+ADM.US,D,20220930,000000,80.746,81.5027,79.9095,80.1087,2446588.0937001,0
+ADM.US,D,20221003,000000,81.0148,82.8669,80.5767,82.6777,2630168.9688572,0
+ADM.US,D,20221004,000000,83.8229,85.4858,83.7034,85.3364,2389003.7818135,0
+ADM.US,D,20221005,000000,84.6593,86.7504,84.4004,85.904,2253874.4712062,0
+ADM.US,D,20221006,000000,85.2567,86.7504,84.8734,85.3862,2523125.8188801,0
+ADM.US,D,20221007,000000,84.6195,85.675,83.9722,85.0775,2406365.4418047,0
+ADM.US,D,20221010,000000,86.4417,87.2283,85.5047,86.2425,2271369.6978783,0
+ADM.US,D,20221011,000000,85.5654,87.1885,84.3307,85.9339,2598220.4213502,0
+ADM.US,D,20221012,000000,85.9339,86.5413,83.4524,85.665,4466059.065549,0
+ADM.US,D,20221013,000000,84.4502,88.5826,84.1415,88.4631,2075325.9467095,0
+ADM.US,D,20221014,000000,88.8514,88.8514,82.9466,83.0262,3010442.3476329,0
+ADM.US,D,20221017,000000,84.3904,85.8243,84.3904,85.3961,2494843.827402,0
+ADM.US,D,20221018,000000,86.2923,87.5669,85.9637,87.3976,1920729.0413007,0
+ADM.US,D,20221019,000000,87.6067,88.3373,87.0491,87.9752,1794385.0038079,0
+ADM.US,D,20221020,000000,88.6224,89.3294,87.6565,87.9552,3195768.6279881,0
+ADM.US,D,20221021,000000,87.2483,89.6779,86.8699,89.3095,2232482.7127915,0
+ADM.US,D,20221024,000000,89.6082,90.0762,88.7319,88.9012,2262723.0127485,0
+ADM.US,D,20221025,000000,89.7277,91.2711,88.1843,90.7533,4185912.4929072,0
+ADM.US,D,20221026,000000,91.8586,93.7306,91.5001,93.1929,3757592.2666674,0
+ADM.US,D,20221027,000000,93.87,95.7222,93.3921,93.7306,3224312.7315241,0
+ADM.US,D,20221028,000000,93.6211,95.055,93.0436,94.4775,1909157.9488424,0
+ADM.US,D,20221031,000000,94.9056,97.4249,94.8061,96.5685,4740868.9965206,0
+ADM.US,D,20221101,000000,96.9469,97.5643,95.9611,97.1162,2334107.8759771,0
+ADM.US,D,20221102,000000,95.5429,97.4747,94.4874,95.3936,2809209.5811255,0
+ADM.US,D,20221103,000000,95.0749,96.8175,93.9597,95.8715,2001357.1205496,0
+ADM.US,D,20221104,000000,97.4647,97.863,94.577,94.7861,2799019.34721,0
+ADM.US,D,20221107,000000,94.7961,95.2541,93.87,95.1944,2833935.4852581,0
+ADM.US,D,20221108,000000,95.4035,96.3797,94.8061,95.981,2141953.6267256,0
+ADM.US,D,20221109,000000,95.3836,95.7919,92.227,92.6652,2488862.450325,0
+ADM.US,D,20221110,000000,94.9952,95.4931,93.0436,93.88,2537294.9339204,0
+ADM.US,D,20221111,000000,94.3181,94.816,91.3508,92.6751,2548676.2210953,0
+ADM.US,D,20221114,000000,92.9938,95.6724,92.705,93.88,2883931.6028542,0
+ADM.US,D,20221115,000000,94.68,94.85,92.96,94.53,2778894,0
+ADM.US,D,20221116,000000,94.01,95.7,93.8,95.19,2010234,0
+ADM.US,D,20221117,000000,94.42,95.13,93.8368,94.6,1803671,0
+ADM.US,D,20221118,000000,95.03,95.6062,94.11,95.15,1983766,0
+ADM.US,D,20221121,000000,95.25,97.39,94.17,96.11,3572401,0
+ADM.US,D,20221122,000000,96.8,97.7799,96.31,97.67,2354671,0
+ADM.US,D,20221123,000000,97.39,98.12,96.67,96.78,1657781,0
+ADM.US,D,20221125,000000,97.27,97.55,96.8512,97.4,748773,0
+ADM.US,D,20221128,000000,96.93,97.45,95.97,96.25,2120974,0
+ADM.US,D,20221129,000000,96.69,97.8099,96.03,96.45,1661365,0
+ADM.US,D,20221130,000000,96.96,97.85,95.05,97.5,4193514,0
+ADM.US,D,20221201,000000,97.7,97.9,91.21,91.32,5141188,0
+ADM.US,D,20221202,000000,91.01,92.15,90.16,91.71,3558362,0
+ADM.US,D,20221205,000000,90.72,92.46,89.95,90.77,3663645,0
+ADM.US,D,20221206,000000,90.67,92.09,89.84,90.85,2664401,0
+ADM.US,D,20221207,000000,91.22,93.37,91.2,93.17,3130873,0
+ADM.US,D,20221208,000000,94,94.145,91.76,92.4,1955974,0
+ADM.US,D,20221209,000000,92.5,93.38,91.83,91.88,2764088,0
+ADM.US,D,20221212,000000,92.04,93.51,91.22,93.33,2011106,0
+ADM.US,D,20221213,000000,94.4,94.7,92.62,93.23,2333344,0
+ADM.US,D,20221214,000000,94.28,94.605,92.59,92.8,2777178,0
+ADM.US,D,20221215,000000,92.1,93.27,91.97,92.42,2661647,0
+ADM.US,D,20221216,000000,91.57,92.79,90.5281,92.31,8366202,0
+ADM.US,D,20221219,000000,93,94.1749,91.775,92.65,1965671,0
+ADM.US,D,20221220,000000,92.72,93.91,92.3,92.94,1993272,0
+ADM.US,D,20221221,000000,93.23,94.49,92.61,94.27,1497233,0
+ADM.US,D,20221222,000000,94.12,94.26,91.96,93.49,1378415,0
+ADM.US,D,20221223,000000,93.92,94.65,93.6466,94.62,1106755,0
+ADM.US,D,20221227,000000,94.99,96.16,94.95,95.91,1465612,0
+ADM.US,D,20221228,000000,95.9,95.9,93.155,93.62,1576641,0
+ADM.US,D,20221229,000000,93.88,94.21,93.03,93.12,1497263,0
+ADM.US,D,20221230,000000,92.37,93.08,92.05,92.85,1659294,0
+ADM.US,D,20230103,000000,92.75,92.85,89.02,89.65,2286020,0
+ADM.US,D,20230104,000000,89.41,89.41,86.06,86.39,5116497,0
+ADM.US,D,20230105,000000,86.17,86.39,83.55,84.23,5359004,0
+ADM.US,D,20230106,000000,84.89,86.39,84.44,85.95,4058687,0
+ADM.US,D,20230109,000000,86,87.05,85.31,85.37,3936106,0
+ADM.US,D,20230110,000000,85.68,86.4,85.17,86.23,2614994,0
+ADM.US,D,20230111,000000,86.76,86.84,86.02,86.68,2692749,0
+ADM.US,D,20230112,000000,86.8,87.64,86.16,87.39,2813154,0
+ADM.US,D,20230113,000000,87,88.71,87,88.4,2488273,0
+ADM.US,D,20230117,000000,88.56,89.315,88.08,88.09,2744575,0
+ADM.US,D,20230118,000000,88,88.3075,84.89,85,3522700,0
+ADM.US,D,20230119,000000,85.18,87,85.09,85.31,3148538,0
+ADM.US,D,20230120,000000,85.39,85.625,83.96,84.75,10151391,0
+ADM.US,D,20230123,000000,84.7,84.72,83.24,84.35,4333122,0
+ADM.US,D,20230124,000000,84.65,85.91,83.1,85.77,2458202,0
+ADM.US,D,20230125,000000,84.83,85.6,84.14,85.57,3000432,0
+ADM.US,D,20230126,000000,86.09,86.26,82.81,84.9,4499614,0
+ADM.US,D,20230127,000000,85.3,85.67,83.34,83.63,3527733,0
+ADM.US,D,20230130,000000,83.13,83.33,81.93,82.25,4036494,0
+ADM.US,D,20230131,000000,81.56,82.98,81.11,82.85,5008056,0
+ADM.US,D,20230201,000000,82.74,83.84,82.53,83.37,5673931,0
+ADM.US,D,20230202,000000,82.37,83,81.09,82.31,5729365,0
+ADM.US,D,20230203,000000,83,83.69,82.065,82.28,2702855,0
+ADM.US,D,20230206,000000,82.3,82.93,82,82.56,2881388,0
+ADM.US,D,20230207,000000,82.35,82.75,81.71,82.66,3326389,0
+ADM.US,D,20230208,000000,81.99,82.99,81.22,81.6,3082890,0
+ADM.US,D,20230209,000000,81.74,86.14,80.3038,80.6,3743348,0
+ADM.US,D,20230210,000000,81.43,82.32,81.17,82.09,3444448,0
+ADM.US,D,20230213,000000,82.11,82.21,81.16,81.9,3888583,0
+ADM.US,D,20230214,000000,82.3,82.4552,81.39,81.78,2379642,0
+ADM.US,D,20230215,000000,81.5,82,81.0471,81.74,3077796,0
+ADM.US,D,20230216,000000,81.32,82.14,81.28,81.42,2409701,0
+ADM.US,D,20230217,000000,81.28,81.64,80.885,81.59,2364086,0
+ADM.US,D,20230221,000000,81.24,81.92,81.16,81.4,2261102,0
+ADM.US,D,20230222,000000,81.94,82.35,81.45,81.61,3531894,0
+ADM.US,D,20230223,000000,82.26,83,81.45,82.05,3186204,0
+ADM.US,D,20230224,000000,82.04,82.04,81.03,81.44,2870639,0
+ADM.US,D,20230227,000000,81.6,81.99,81.055,81.19,2279811,0
+ADM.US,D,20230228,000000,80.91,80.91,78.95,79.6,5926223,0
+ADM.US,D,20230301,000000,79.64,79.85,78.81,79.24,2987589,0
+ADM.US,D,20230302,000000,79.26,80.995,79.02,80.57,2772562,0
+ADM.US,D,20230303,000000,80.31,81.3,80.11,81.06,1866882,0
+ADM.US,D,20230306,000000,80.96,81.42,80.53,81.4,2764587,0
+ADM.US,D,20230307,000000,81.12,81.31,79.3,79.73,2400989,0
+ADM.US,D,20230308,000000,79.82,80.045,79.21,79.91,1667310,0
+ADM.US,D,20230309,000000,80.08,80.37,77.71,77.99,2704901,0
+ADM.US,D,20230310,000000,77.5,78.21,76.39,76.66,4202018,0
+ADM.US,D,20230313,000000,76,77.84,75.355,77.22,3608223,0
+ADM.US,D,20230314,000000,78.36,79.35,78.01,78.95,3257804,0
+ADM.US,D,20230315,000000,77.61,77.82,76.01,76.81,3395636,0
+ADM.US,D,20230316,000000,76.01,76.52,75.21,76.47,3314115,0
+ADM.US,D,20230317,000000,76.44,76.44,73.98,74.26,6452405,0
+ADM.US,D,20230320,000000,74.79,77.47,74.5,76.93,3646463,0
+ADM.US,D,20230321,000000,77.79,77.94,77,77.69,2506340,0
+ADM.US,D,20230322,000000,77.95,78.55,76.96,76.97,2721637,0
+ADM.US,D,20230323,000000,77.22,77.748,74.63,75.13,3030936,0
+ADM.US,D,20230324,000000,74.71,76.755,74.17,76.61,2329495,0
+ADM.US,D,20230327,000000,77.76,78.27,76.93,77.75,2406481,0
+ADM.US,D,20230328,000000,77.89,79.05,77.875,78.55,2037041,0
+ADM.US,D,20230329,000000,79.47,79.68,78.75,78.99,2011807,0
+ADM.US,D,20230330,000000,79.25,79.7,78.96,79.47,2526053,0
+ADM.US,D,20230331,000000,79.96,80.4537,79.15,79.66,3416555,0
+ADM.US,D,20230403,000000,79.6,81.23,79.6,80.42,2094556,0
+ADM.US,D,20230404,000000,80.37,80.77,78.97,79.38,1962618,0
+ADM.US,D,20230405,000000,79.16,79.56,78.65,79.41,2281538,0
+ADM.US,D,20230406,000000,79.45,79.48,78.13,78.74,2413943,0
+ADM.US,D,20230410,000000,78.83,80.235,78.83,80.05,2108630,0
+ADM.US,D,20230411,000000,80.23,81.84,80.21,81.39,2521976,0
+ADM.US,D,20230412,000000,81.39,81.8,80.99,81.11,2432018,0
+ADM.US,D,20230413,000000,80.92,81.59,80.35,81.22,2154793,0
+ADM.US,D,20230414,000000,81.9,82.85,81.58,81.79,2548907,0
+ADM.US,D,20230417,000000,81.99,82.29,81.63,82.2,1654922,0
+ADM.US,D,20230418,000000,82.03,82.7,81.99,82.55,1807095,0
+ADM.US,D,20230419,000000,82.86,82.95,81.405,81.95,2168249,0
+ADM.US,D,20230420,000000,81.36,81.71,80.63,81,1932330,0
+ADM.US,D,20230421,000000,81.48,81.52,80.47,80.5,2160059,0
+ADM.US,D,20230424,000000,80.81,81.47,80.485,80.8,2502094,0
+ADM.US,D,20230425,000000,78.5,79.05,75.62,75.9,5777568,0
+ADM.US,D,20230426,000000,75.82,77.69,75.27,77.03,3457720,0
+ADM.US,D,20230427,000000,76.7,78.589,76.585,78.01,3294076,0
+ADM.US,D,20230428,000000,77.56,78.18,77.3,78.08,3474652,0
+ADM.US,D,20230501,000000,78.24,78.66,77.58,77.8,1872505,0
+ADM.US,D,20230502,000000,77.09,77.09,74.97,75.52,3479628,0
+ADM.US,D,20230503,000000,75.82,76.38,74.93,75.02,2590068,0
+ADM.US,D,20230504,000000,74.78,75.47,73.76,74.22,3434901,0
+ADM.US,D,20230505,000000,74.84,76.17,74.73,75.96,2507927,0
+ADM.US,D,20230508,000000,76.28,76.53,75.25,75.4,2272842,0
+ADM.US,D,20230509,000000,75,75.4,74.29,75.02,2464161,0
+ADM.US,D,20230510,000000,75.23,75.62,74.405,74.64,3108159,0
+ADM.US,D,20230511,000000,74.26,75.345,74.08,74.9,2640497,0
+ADM.US,D,20230512,000000,74.99,75.5,74.6585,75.38,1913394,0
+ADM.US,D,20230515,000000,75.68,76.23,75.39,76.06,2630468,0
+ADM.US,D,20230516,000000,75.25,75.46,73.13,73.15,2659466,0
+ADM.US,D,20230517,000000,73.4,73.54,72.39,73.05,2718992,0
+ADM.US,D,20230518,000000,72.72,72.85,71.745,72.79,3053483,0
+ADM.US,D,20230519,000000,73.19,73.505,72.545,73.23,2732195,0
+ADM.US,D,20230522,000000,73.69,73.8856,72.84,73.44,2975404,0
+ADM.US,D,20230523,000000,73.5,75.515,73.33,75.05,3076027,0
+ADM.US,D,20230524,000000,75.1,75.21,72.805,72.85,2381926,0
+ADM.US,D,20230525,000000,72.2,74.29,71.93,73.72,3812410,0
+ADM.US,D,20230526,000000,73.88,74.22,72.45,72.73,2858609,0
+ADM.US,D,20230530,000000,72.22,72.48,70.96,71.43,3055626,0
+ADM.US,D,20230531,000000,70.95,71.3828,70.3384,70.65,5709511,0
+ADM.US,D,20230601,000000,70.97,71.04,69.92,70.55,2613159,0
+ADM.US,D,20230602,000000,71.26,72.04,70.93,71.97,2311297,0
+ADM.US,D,20230605,000000,72.19,72.19,71.24,71.27,1907055,0
+ADM.US,D,20230606,000000,71.01,72.5,71.01,72.39,1905650,0
+ADM.US,D,20230607,000000,72.22,74.15,71.64,73.36,3023885,0
+ADM.US,D,20230608,000000,73.36,73.36,71.17,72.2,2701603,0
+ADM.US,D,20230609,000000,72.15,73.16,71.79,72.54,2281185,0
+ADM.US,D,20230612,000000,72.62,73.57,72.08,73.17,2772787,0
+ADM.US,D,20230613,000000,73.25,74.48,73.25,74.28,2601431,0
+ADM.US,D,20230614,000000,74.95,75.17,72.81,73.15,3166134,0
+ADM.US,D,20230615,000000,73.19,74.895,73.07,74.56,3366903,0
+ADM.US,D,20230616,000000,74.9,76,74.47,75.48,5529649,0
+ADM.US,D,20230620,000000,75,75.17,73.465,74.08,3379238,0
+ADM.US,D,20230621,000000,73.62,74.77,72.45,73.46,3440991,0
+ADM.US,D,20230622,000000,74.2,74.2,72.512,73.06,2472849,0
+ADM.US,D,20230623,000000,72.78,73.155,72.53,72.9,3636747,0
+ADM.US,D,20230626,000000,72.99,73.82,72.95,73.64,2512743,0
+ADM.US,D,20230627,000000,73.29,74.045,72.7,73.89,2187971,0
+ADM.US,D,20230628,000000,73.76,74.21,73.21,73.94,2473449,0
+ADM.US,D,20230629,000000,73.96,75.73,73.96,74.62,2189989,0
+ADM.US,D,20230630,000000,74.9,75.86,74.06,75.56,2942928,0
+ADM.US,D,20230703,000000,75.69,77.17,75.59,76.73,1485077,0
+ADM.US,D,20230705,000000,76.46,77.585,76.28,77.42,2412817,0
+ADM.US,D,20230706,000000,76.69,77.28,76.52,77.04,3300997,0
+ADM.US,D,20230707,000000,76.62,78.4985,76.56,78.01,3257142,0
+ADM.US,D,20230710,000000,78.07,79.29,78.07,78.54,3159244,0
+ADM.US,D,20230711,000000,78.93,80.6,78.8587,80.47,2769446,0
+ADM.US,D,20230712,000000,80.8,80.88,78.63,78.73,2982551,0
+ADM.US,D,20230713,000000,79.03,79.43,78.39,79.17,2194909,0
+ADM.US,D,20230714,000000,79.66,79.66,78.075,78.2,1869822,0
+ADM.US,D,20230717,000000,78.63,79.76,78.27,79.56,2441670,0
+ADM.US,D,20230718,000000,79.58,81.62,79.42,80.75,2793932,0
+ADM.US,D,20230719,000000,81.03,81.57,80.31,81,2329476,0
+ADM.US,D,20230720,000000,81.88,82.8773,81.63,82.63,2934478,0
+ADM.US,D,20230721,000000,82.96,82.99,82.1,82.14,2537899,0
+ADM.US,D,20230724,000000,82.55,83.735,82.31,83.11,3059790,0
+ADM.US,D,20230725,000000,83.24,86.295,82.71,86.05,4330529,0
+ADM.US,D,20230726,000000,86.8,87.3,86.33,86.9,3134592,0
+ADM.US,D,20230727,000000,86.9,87.29,85.47,85.79,2676496,0
+ADM.US,D,20230728,000000,86.28,86.49,85.91,86.39,1621261,0
+ADM.US,D,20230731,000000,86.99,87,84.36,84.96,5483671,0
+ADM.US,D,20230801,000000,84.43,85.229,83.89,84.98,2293265,0
+ADM.US,D,20230802,000000,84.49,85.875,84.3,84.79,2793546,0
+ADM.US,D,20230803,000000,84.49,85.505,84.29,84.97,2134221,0
+ADM.US,D,20230804,000000,85.54,87,85.51,85.55,3437566,0
+ADM.US,D,20230807,000000,85.55,87.29,85.4,87.21,2750786,0
+ADM.US,D,20230808,000000,86.34,86.785,85.16,86.44,2371468,0
+ADM.US,D,20230809,000000,86.85,86.85,85.69,85.85,1836986,0
+ADM.US,D,20230810,000000,85.97,86.885,85.4662,85.9,2023184,0
+ADM.US,D,20230811,000000,85.87,85.89,84.4,84.82,2270699,0
+ADM.US,D,20230814,000000,84.73,85.01,84.32,84.94,1859756,0
+ADM.US,D,20230815,000000,84.11,84.385,82.34,82.43,2020759,0
+ADM.US,D,20230816,000000,82.26,82.69,82.02,82.17,1908831,0
+ADM.US,D,20230817,000000,82.62,83.15,82.22,82.54,1547336,0
+ADM.US,D,20230818,000000,82.09,83.03,82,82.83,1738608,0
+ADM.US,D,20230821,000000,82.98,83,81.985,82.51,2490128,0
+ADM.US,D,20230822,000000,82.52,82.71,80.7,80.77,2012008,0
+ADM.US,D,20230823,000000,80.55,81.16,79.69,81.13,2060280,0
+ADM.US,D,20230824,000000,81.07,81.45,80.23,80.33,2282309,0
+ADM.US,D,20230825,000000,80.75,81.1,80.18,80.83,3717567,0
+ADM.US,D,20230828,000000,81.13,81.87,80.6,80.87,2269357,0
+ADM.US,D,20230829,000000,81.21,81.66,80.04,81.61,2177986,0
+ADM.US,D,20230830,000000,81.57,81.7,80.74,80.75,2969088,0
+ADM.US,D,20230831,000000,80.87,80.87,79.27,79.3,4174920,0
+ADM.US,D,20230901,000000,79.84,80.475,79.22,79.79,3572251,0
+ADM.US,D,20230905,000000,79.54,80,78.525,78.88,3243841,0
+ADM.US,D,20230906,000000,78.8,78.86,77.04,77.46,3563871,0
+ADM.US,D,20230907,000000,77.5,78.6,77.23,78.53,3058794,0
+ADM.US,D,20230908,000000,78.8,79.51,78.575,78.81,2984137,0
+ADM.US,D,20230911,000000,79.11,79.57,78.32,78.74,2832182,0
+ADM.US,D,20230912,000000,79.13,80.13,79.13,79.7,2910829,0
+ADM.US,D,20230913,000000,80.16,80.335,79.24,79.64,2934621,0
+ADM.US,D,20230914,000000,80.09,80.965,80,80.65,3454207,0
+ADM.US,D,20230915,000000,80.53,80.71,78.675,79.35,10347027,0
+ADM.US,D,20230918,000000,79.69,79.92,79.05,79.19,3062050,0
+ADM.US,D,20230919,000000,79.32,79.49,78.88,79.1,3324461,0
+ADM.US,D,20230920,000000,79.45,80.145,79.28,79.38,1961654,0
+ADM.US,D,20230921,000000,79.39,79.515,78.74,78.88,2637750,0
+ADM.US,D,20230922,000000,78.67,78.9199,76.87,76.98,2102718,0
+ADM.US,D,20230925,000000,76.66,77.33,76.655,77.3,1634091,0
+ADM.US,D,20230926,000000,76.79,77.13,75.83,76.07,2200183,0
+ADM.US,D,20230927,000000,76.15,76.74,75.42,76.36,2272219,0
+ADM.US,D,20230928,000000,76.44,77.14,75.82,76.04,2149403,0
+ADM.US,D,20230929,000000,76.28,76.33,74.92,75.42,2366522,0
+ADM.US,D,20231002,000000,74.8,75.17,73.51,74.2,2518755,0
+ADM.US,D,20231003,000000,73.98,74.43,73.56,73.81,1870775,0
+ADM.US,D,20231004,000000,73.8,73.82,72.96,73.47,1704626,0
+ADM.US,D,20231005,000000,73.43,73.88,72.99,73.13,1555790,0
+ADM.US,D,20231006,000000,72.62,73.059,71.41,72.86,2094446,0
+ADM.US,D,20231009,000000,72.86,74.35,72.86,73.9,1845340,0
+ADM.US,D,20231010,000000,74.44,74.88,73.94,74.15,2159088,0
+ADM.US,D,20231011,000000,74.28,74.76,73.29,73.7,1981919,0
+ADM.US,D,20231012,000000,73.8,73.88,72.01,72.77,1898172,0
+ADM.US,D,20231013,000000,72.7,73.48,72.69,73.32,1699433,0
+ADM.US,D,20231016,000000,74,74.555,73.38,74.52,2042130,0
+ADM.US,D,20231017,000000,73.67,75.505,73.59,75.2,1916124,0
+ADM.US,D,20231018,000000,75,76.06,74.455,74.52,1919179,0
+ADM.US,D,20231019,000000,74.49,74.71,73.61,73.84,2164068,0
+ADM.US,D,20231020,000000,74.04,74.24,72.83,72.85,2457327,0
+ADM.US,D,20231023,000000,72.74,73.34,72.37,72.4,2718577,0
+ADM.US,D,20231024,000000,71.68,72.63,69.455,69.47,5912145,0
+ADM.US,D,20231025,000000,69.73,71.165,69.31,71.05,3672119,0
+ADM.US,D,20231026,000000,71.13,72.47,71.09,71.85,3319356,0
+ADM.US,D,20231027,000000,71.61,71.84,69.69,70.04,2915415,0
+ADM.US,D,20231030,000000,70.4,71.75,70.35,71.42,2333266,0
+ADM.US,D,20231031,000000,71.53,72.02,71.3,71.57,2627028,0
+ADM.US,D,20231101,000000,71.85,72.235,71.22,71.37,2516335,0
+ADM.US,D,20231102,000000,71.43,72.59,71.12,72.42,2547344,0
+ADM.US,D,20231103,000000,73.05,73.7,72.72,72.91,2330758,0
+ADM.US,D,20231106,000000,72.91,73.37,72.445,72.56,2911083,0
+ADM.US,D,20231107,000000,72.38,72.64,71.97,72.11,2575380,0
+ADM.US,D,20231108,000000,72.06,72.491,71.58,72.03,3073499,0
+ADM.US,D,20231109,000000,72.41,72.58,71.8,72.16,2956005,0
+ADM.US,D,20231110,000000,72.3,73.2299,71.99,72.5,8578331,0
+ADM.US,D,20231113,000000,72.48,73.08,72.36,73.04,2854392,0
+ADM.US,D,20231114,000000,73.04,74.46,73.04,73.86,3218530,0
+ADM.US,D,20231115,000000,74.27,75.17,74.18,74.24,3112941,0
+ADM.US,D,20231116,000000,73.8,74.125,73.46,73.92,2902273,0
+ADM.US,D,20231117,000000,74.36,74.54,73.57,73.96,2859259,0
+ADM.US,D,20231120,000000,73.67,74.2,73.51,73.61,3316571,0
+ADM.US,D,20231121,000000,73.78,74.025,73.4,73.73,3146356,0
+ADM.US,D,20231122,000000,73.43,74.405,73.11,74.33,2440647,0
+ADM.US,D,20231124,000000,74.48,75.33,74.11,74.3,1171471,0
+ADM.US,D,20231127,000000,74,74.07,73.19,73.19,2854226,0
+ADM.US,D,20231128,000000,73.19,74.235,72.86,74.05,2834123,0
+ADM.US,D,20231129,000000,74.01,74.12,73.055,73.19,2702613,0
+ADM.US,D,20231130,000000,73.47,74.11,73.27,73.73,5546414,0
+ADM.US,D,20231201,000000,73.76,75.29,73.72,75.08,2722417,0
+ADM.US,D,20231204,000000,74.58,75.57,74.42,74.63,4183851,0
+ADM.US,D,20231205,000000,74.29,74.7,73.96,74.14,2888840,0
+ADM.US,D,20231206,000000,73.96,74.19,73.08,73.19,3188626,0
+ADM.US,D,20231207,000000,73.55,74.56,73.31,73.83,3030820,0
+ADM.US,D,20231208,000000,74.13,74.69,73.7,73.75,2903785,0
+ADM.US,D,20231211,000000,73.85,75.2,73.62,75.08,2936763,0
+ADM.US,D,20231212,000000,75,75.1,74.01,74.58,2588162,0
+ADM.US,D,20231213,000000,74.4,75.43,72.53,75.26,4365154,0
+ADM.US,D,20231214,000000,75.48,77.35,75.48,76.42,3863750,0
+ADM.US,D,20231215,000000,76.44,76.62,75.58,75.75,11609689,0
+ADM.US,D,20231218,000000,75.4,75.6,72.17,72.34,6458535,0
+ADM.US,D,20231219,000000,72.65,74.17,72.55,73.94,3770412,0
+ADM.US,D,20231220,000000,73.34,73.45,70.6,70.68,5051194,0
+ADM.US,D,20231221,000000,70.7,71.2226,70.06,70.93,3827780,0
+ADM.US,D,20231222,000000,71.11,72.135,71.11,71.46,3018564,0
+ADM.US,D,20231226,000000,71.55,72.6,71.55,72.39,1892498,0
+ADM.US,D,20231227,000000,72.08,72.36,71.76,72.17,2372946,0
+ADM.US,D,20231228,000000,71.99,72.48,71.93,72.27,2389711,0
+ADM.US,D,20231229,000000,72.15,72.41,71.77,72.22,2195895,0
+ADM.US,D,20240102,000000,72.35,73.23,72.18,72.76,3072643,0
+ADM.US,D,20240103,000000,72.48,74.02,72.19,73.13,3760862,0
+ADM.US,D,20240104,000000,73.15,73.25,71.72,71.75,3442226,0
+ADM.US,D,20240105,000000,71.37,72,70.29,70.81,2926152,0
+ADM.US,D,20240108,000000,70.34,71.08,69.772,71.06,3087489,0
+ADM.US,D,20240109,000000,70.94,70.99,70.09,70.67,2875089,0
+ADM.US,D,20240110,000000,70.68,70.8864,69.3,69.33,3480556,0
+ADM.US,D,20240111,000000,69.27,69.76,69.0146,69.47,2739543,0
+ADM.US,D,20240112,000000,70,70.51,69.395,69.56,2548690,0
+ADM.US,D,20240116,000000,69.78,69.85,68.85,69.1,2941335,0
+ADM.US,D,20240117,000000,68.5,69.51,68.35,68.92,2564585,0
+ADM.US,D,20240118,000000,68.68,68.85,68.16,68.74,2609750,0
+ADM.US,D,20240119,000000,68.76,68.81,68,68.19,5030231,0
+ADM.US,D,20240122,000000,56.88,57.76,51.49,51.69,47394172,0
+ADM.US,D,20240123,000000,52.23,54.19,51.81,52.31,24466637,0
+ADM.US,D,20240124,000000,52.31,54.27,51.94,52.63,13638876,0
+ADM.US,D,20240125,000000,52.63,53.11,50.72,51.38,13214249,0
+ADM.US,D,20240126,000000,52.01,52.49,51.16,52.05,10795844,0
+ADM.US,D,20240129,000000,53.91,55.15,53.07,54.94,11737431,0
+ADM.US,D,20240130,000000,55.1,56.15,54.72,56,7266997,0
+ADM.US,D,20240131,000000,55.95,56.26,55.23,55.58,10987683,0
+ADM.US,D,20240201,000000,55.68,56.79,55.56,56.76,5654064,0
+ADM.US,D,20240202,000000,56.6,56.83,55.67,55.69,4745507,0
+ADM.US,D,20240205,000000,54.8,55,52.87,52.96,10606345,0
+ADM.US,D,20240206,000000,53.03,54.02,52.815,53.37,5787722,0
+ADM.US,D,20240207,000000,52.63,53.1699,52.28,52.88,4051575,0
+ADM.US,D,20240208,000000,52.9,53.04,52.315,52.7,3476798,0
+ADM.US,D,20240209,000000,52.7,53.26,52.33,53.05,5519041,0
+ADM.US,D,20240212,000000,53.22,53.86,53.145,53.74,3651786,0
+ADM.US,D,20240213,000000,53.5,54.17,52.47,52.47,5274417,0
+ADM.US,D,20240214,000000,52.55,53.32,52.45,53.27,3746378,0
+ADM.US,D,20240215,000000,53.26,54.73,53.25,54.31,3826429,0
+ADM.US,D,20240216,000000,54.3,54.52,53.36,53.65,3302726,0
+ADM.US,D,20240220,000000,53.52,53.85,52.74,53.4,4459613,0
+ADM.US,D,20240221,000000,53.3,53.93,53.095,53.9,3142028,0
+ADM.US,D,20240222,000000,53.58,53.91,52.95,53.7,6515534,0
+ADM.US,D,20240223,000000,53.5,53.92,53,53.45,3106102,0
+ADM.US,D,20240226,000000,53.44,53.6,53.03,53.17,3044212,0
+ADM.US,D,20240227,000000,53.42,53.78,52.7,52.79,3783297,0
+ADM.US,D,20240228,000000,52.8,53.48,52.65,53.01,3027925,0
+ADM.US,D,20240229,000000,53.54,53.88,52.8,53.11,4941720,0
+ADM.US,D,20240301,000000,54.64,54.75,53.55,54.24,8080075,0
+ADM.US,D,20240304,000000,54.25,54.39,52.92,53.22,4712554,0
+ADM.US,D,20240305,000000,52.96,53.73,52.89,53.46,4131427,0
+ADM.US,D,20240306,000000,53.76,54.39,53.61,54.15,3473570,0
+ADM.US,D,20240307,000000,54.38,55.83,53.4,54.25,11253202,0
+ADM.US,D,20240308,000000,54.21,55.24,53.95,54.81,4757405,0
+ADM.US,D,20240311,000000,54.69,55.56,54.6701,54.91,5209637,0
+ADM.US,D,20240312,000000,57.08,58.46,56.68,57.07,10925983,0
+ADM.US,D,20240313,000000,57.5,59.32,57.45,58.27,14417842,0
+ADM.US,D,20240314,000000,58.39,59.59,57.67,58.21,8970289,0
+ADM.US,D,20240315,000000,57.77,59.78,57.705,59.31,14039579,0
+ADM.US,D,20240318,000000,59.1,61.1,59.1,60.41,7266318,0
+ADM.US,D,20240319,000000,60.16,61.23,60.16,61.03,6668922,0
+ADM.US,D,20240320,000000,61.03,61.77,60.89,61.31,5097610,0
+ADM.US,D,20240321,000000,61.51,62.985,61.47,62.47,6053405,0
+ADM.US,D,20240322,000000,63,63.09,61.6,62,4434165,0
+ADM.US,D,20240325,000000,62.1,63.0799,62.01,62.51,4296609,0
+ADM.US,D,20240326,000000,62.61,62.61,61.711,61.82,3903457,0
+ADM.US,D,20240327,000000,62.11,63.17,62.08,62.99,4083122,0
+ADM.US,D,20240328,000000,63.09,63.42,62.63,62.81,4120593,0
+ADM.US,D,20240401,000000,63.1,63.3385,62.26,62.35,3307718,0
+ADM.US,D,20240402,000000,62.46,63.275,62.33,62.7,3742281,0
+ADM.US,D,20240403,000000,62.5,62.9,61.9701,62.65,4097850,0
+ADM.US,D,20240404,000000,63.25,63.68,62.915,63.24,3967987,0
+ADM.US,D,20240405,000000,63.01,63.625,62.97,63.46,3348024,0
+ADM.US,D,20240408,000000,63.73,63.945,63.16,63.18,3108156,0
+ADM.US,D,20240409,000000,63.2,64.09,63.2,63.9,4067569,0
+ADM.US,D,20240410,000000,63.44,64.07,63.0873,63.89,3704607,0
+ADM.US,D,20240411,000000,63.97,64.08,62.385,62.57,3408198,0
+ADM.US,D,20240412,000000,62.36,62.5,60.8075,60.97,3413268,0
+ADM.US,D,20240415,000000,61.35,61.58,60.17,60.52,3154657,0
+ADM.US,D,20240416,000000,60.68,60.72,59.88,60.27,3032359,0
+ADM.US,D,20240417,000000,60.36,61.11,60.22,60.42,2400438,0
+ADM.US,D,20240418,000000,60.51,61.88,60.31,61.72,3066959,0
+ADM.US,D,20240419,000000,61.85,62.91,61.61,62.6,7986932,0
+ADM.US,D,20240422,000000,62.5,62.96,61.56,62.5,3169848,0
+ADM.US,D,20240423,000000,61.99,62.2899,61.51,61.79,3195263,0
+ADM.US,D,20240424,000000,61.02,61.81,60.42,61.56,3708643,0
+ADM.US,D,20240425,000000,61.8,61.9492,60.61,61,2726549,0
+ADM.US,D,20240426,000000,60.72,61,60.08,60.1,2708830,0
+ADM.US,D,20240429,000000,60.21,60.785,60.21,60.69,2981751,0
+ADM.US,D,20240430,000000,60.78,60.78,57.358,58.66,6731024,0
+ADM.US,D,20240501,000000,58.55,59.77,58.24,58.37,5208381,0
+ADM.US,D,20240502,000000,58.73,59.46,58.26,59.35,3746151,0
+ADM.US,D,20240503,000000,59.31,59.68,58.86,59.17,3273862,0
+ADM.US,D,20240506,000000,59.47,60.245,58.92,60.19,4187701,0
+ADM.US,D,20240507,000000,60.8,61.63,60.72,61.59,4171760,0
+ADM.US,D,20240508,000000,61.25,62.48,61.06,62.03,4275457,0
+ADM.US,D,20240509,000000,62.21,62.67,61.97,62.44,4173125,0
+ADM.US,D,20240510,000000,62.64,63.055,62.24,62.98,2924338,0
+ADM.US,D,20240513,000000,63.11,63.69,62.5,62.63,3690472,0
+ADM.US,D,20240514,000000,62.98,62.98,61.32,61.67,3959809,0
+ADM.US,D,20240515,000000,61.15,61.32,59.79,60.08,4165376,0
+ADM.US,D,20240516,000000,60.15,62.12,60.15,61.59,4691732,0
+ADM.US,D,20240517,000000,61.77,61.905,61.11,61.62,2842892,0
+ADM.US,D,20240520,000000,61.5,61.56,60.82,60.87,2598623,0
+ADM.US,D,20240521,000000,60.83,61.55,60.81,61.27,2957218,0
+ADM.US,D,20240522,000000,60.63,61.975,60.63,61.9,3750660,0
+ADM.US,D,20240523,000000,61.69,62.48,60.62,60.72,3563141,0
+ADM.US,D,20240524,000000,60.92,61.26,60.31,60.49,2730740,0
+ADM.US,D,20240528,000000,60.49,61.16,60.3,60.89,2875778,0
+ADM.US,D,20240529,000000,60.49,60.59,59.89,60.03,3000749,0
+ADM.US,D,20240530,000000,59.84,60.515,59.35,60.14,4713117,0
+ADM.US,D,20240531,000000,60.27,62.45,60.18,62.44,8436943,0
+ADM.US,D,20240603,000000,62.05,62.8,61.24,61.99,3677413,0
+ADM.US,D,20240604,000000,61.53,62.51,61.46,61.82,5003677,0
+ADM.US,D,20240605,000000,61.82,62.13,60.47,61.07,3419383,0
+ADM.US,D,20240606,000000,61.01,62.14,60.77,61.17,3082267,0
+ADM.US,D,20240607,000000,60.99,61.49,60.29,61.27,3185818,0
+ADM.US,D,20240610,000000,61.27,62.205,61.13,61.95,4084186,0
+ADM.US,D,20240611,000000,61.5,61.6,60.805,61.49,2562996,0
+ADM.US,D,20240612,000000,61.8,61.91,60.4,60.47,2703349,0
+ADM.US,D,20240613,000000,60.42,61.065,60.11,60.73,2499587,0
+ADM.US,D,20240614,000000,60.44,60.93,59.27,59.5,2623931,0
+ADM.US,D,20240617,000000,59,60.28,58.46,60.16,2855284,0
+ADM.US,D,20240618,000000,60.02,60.4201,59.25,59.91,3401106,0
+ADM.US,D,20240620,000000,59.81,61.1,59.68,61.01,3599431,0
+ADM.US,D,20240621,000000,61.16,61.5,60.57,61.35,22497843,0
+ADM.US,D,20240624,000000,61.11,62.27,60.59,62.13,4346292,0
+ADM.US,D,20240625,000000,61.905,62.03,60.61,60.65,3908885,0
+ADM.US,D,20240626,000000,60.31,61.17,60.18,60.67,3041866,0
+ADM.US,D,20240627,000000,60.71,61.21,60.385,60.61,2300416,0
+ADM.US,D,20240628,000000,60.77,60.93,60.21,60.45,11726102,0
+ADM.US,D,20240701,000000,60.82,61.41,60.46,60.64,2185463,0
+ADM.US,D,20240702,000000,60.74,62.155,60.61,62.13,3581179,0
+ADM.US,D,20240703,000000,62.37,62.69,62.065,62.69,2680451,0
+ADM.US,D,20240705,000000,62.04,62.59,60.64,61.36,4111717,0
+ADM.US,D,20240708,000000,61.36,63.47,61.32,63.38,4534829,0
+ADM.US,D,20240709,000000,63.36,64.24,62.97,63.13,3974379,0
+ADM.US,D,20240710,000000,63.5,64.29,62.82,64.23,3882795,0
+ADM.US,D,20240711,000000,64.46,65.165,63.91,64.25,3295882,0
+ADM.US,D,20240712,000000,64.68,64.74,63.99,64.28,2378558,0
+ADM.US,D,20240715,000000,64.18,64.5,63.31,63.4,2869435,0
+ADM.US,D,20240716,000000,63,64.68,62.63,64.56,2129958,0
+ADM.US,D,20240717,000000,64.73,65.79,64.72,65.72,2490508,0
+ADM.US,D,20240718,000000,65.28,66.08,64.66,64.79,1947477,0
+ADM.US,D,20240719,000000,64.91,64.92,63.53,64.19,2730395,0
+ADM.US,D,20240722,000000,64.39,64.39,63.4052,64.15,1404442,0
+ADM.US,D,20240723,000000,63.81,63.99,62.19,62.22,2255401,0
+ADM.US,D,20240724,000000,62.17,63.04,61.885,62.65,1847251,0
+ADM.US,D,20240725,000000,62.8,64.31,62.8,63.32,1998819,0
+ADM.US,D,20240726,000000,63.32,64.03,63.14,63.98,2048324,0
+ADM.US,D,20240729,000000,63.78,64.24,63.28,63.3,3293571,0
+ADM.US,D,20240730,000000,61,63.14,59.04,62.5,6377433,0
+ADM.US,D,20240731,000000,62.12,62.63,61,62.01,4783581,0
+ADM.US,D,20240801,000000,62.31,62.67,60.14,60.48,3561933,0
+ADM.US,D,20240802,000000,60.26,60.57,58.65,58.91,4081450,0
+ADM.US,D,20240805,000000,58,58.96,57.58,58.18,4091742,0
+ADM.US,D,20240806,000000,58.3,58.66,57.74,57.96,3019540,0
+ADM.US,D,20240807,000000,58.61,59.21,58.15,58.18,2778070,0
+ADM.US,D,20240808,000000,58.27,59.24,58.27,58.48,1849199,0
+ADM.US,D,20240809,000000,58.27,58.5,57.92,58.44,1640310,0
+ADM.US,D,20240812,000000,58.5,58.6,57.72,58.07,2045783,0
+ADM.US,D,20240813,000000,57.88,58.43,56.88,58.38,3625494,0
+ADM.US,D,20240814,000000,58.38,58.42,57.94,58.38,2353334,0
+ADM.US,D,20240815,000000,58.63,59.15,58.3,58.86,2589237,0
+ADM.US,D,20240816,000000,58.82,59.13,58.545,59.09,2036633,0
+ADM.US,D,20240819,000000,59.1,59.84,59.1,59.68,2301128,0
+ADM.US,D,20240820,000000,59.6,59.74,58.99,59.01,1833824,0
+ADM.US,D,20240821,000000,58.74,59.27,58.62,59.22,1875872,0
+ADM.US,D,20240822,000000,59.27,59.32,58.64,59.25,1875235,0
+ADM.US,D,20240823,000000,59.55,60.53,59.34,60.5,1713156,0
+ADM.US,D,20240826,000000,60.73,61.04,60.32,60.74,1703681,0
+ADM.US,D,20240827,000000,60.8,60.845,59.98,60.56,1787054,0
+ADM.US,D,20240828,000000,60.07,61.02,59.715,60.96,1654581,0
+ADM.US,D,20240829,000000,61.1,61.14,59.955,60.84,1535693,0
+ADM.US,D,20240830,000000,60.95,61.115,60.51,60.99,3369054,0
+ADM.US,D,20240903,000000,60.45,60.85,60.15,60.62,2302937,0
+ADM.US,D,20240904,000000,60.81,61.64,60.65,61.42,2388613,0
+ADM.US,D,20240905,000000,61.59,62.05,60.03,60.07,3138510,0
+ADM.US,D,20240906,000000,60.03,60.55,59.185,59.47,2641536,0
+ADM.US,D,20240909,000000,59.72,60.07,59.19,59.5,1996168,0
+ADM.US,D,20240910,000000,59.61,59.61,58.240139,59.05,3220556,0
+ADM.US,D,20240911,000000,59.22,59.22,58.1101,59,2535521,0
+ADM.US,D,20240912,000000,59,59.78,58.51,59.62,2145091,0
+ADM.US,D,20240913,000000,59.89,60.4,59.65,60.39,1837430,0
+ADM.US,D,20240916,000000,60.85,60.95,59.85,60.41,1602857,0
+ADM.US,D,20240917,000000,60.71,60.85,60.215,60.46,1837707,0
+ADM.US,D,20240918,000000,60.4,61.05,60.11,60.53,2050515,0
+ADM.US,D,20240919,000000,61.05,62.61,60.825,62.45,4254909,0
+ADM.US,D,20240920,000000,62.24,62.24,60.92,61.36,11786600,0
+ADM.US,D,20240923,000000,60.98,61.74,60.565,60.91,3112119,0
+ADM.US,D,20240924,000000,61.29,61.77,60.57,60.73,2620316,0
+ADM.US,D,20240925,000000,60.75,60.825,58.12,58.14,3304448,0
+ADM.US,D,20240926,000000,58.16,59.46,58.145,59.37,2967941,0
+ADM.US,D,20240927,000000,59.75,60.7,59.75,60,1845235,0
+ADM.US,D,20240930,000000,60,60.29,59.31,59.74,2979679,0
+ADM.US,D,20241001,000000,59,60,58.61,59.52,2294287,0
+ADM.US,D,20241002,000000,59.6,59.95,58.585,58.79,2166289,0
+ADM.US,D,20241003,000000,58.58,58.64,57.76,58.47,2167736,0
+ADM.US,D,20241004,000000,58.71,59.46,58.55,59.23,2299748,0
+ADM.US,D,20241007,000000,59.2,59.429,58.61,58.86,1928004,0
+ADM.US,D,20241008,000000,58.56,58.56,57.3,57.55,2179442,0
+ADM.US,D,20241009,000000,57.47,57.91,56.83,56.97,2454628,0
+ADM.US,D,20241010,000000,57.25,57.87,56.88,57.29,2010314,0
+ADM.US,D,20241011,000000,57.51,58.4,57.51,57.97,1897638,0
+ADM.US,D,20241014,000000,57.78,58.165,57.33,57.91,1653802,0
+ADM.US,D,20241015,000000,57.96,58.89,57.635,57.67,2169272,0
+ADM.US,D,20241016,000000,57.82,58.53,57.82,58.29,1610943,0
+ADM.US,D,20241017,000000,58.43,58.71,57.9146,58.63,2005137,0
+ADM.US,D,20241018,000000,58.55,58.65,55.905,56.4,4330159,0
+ADM.US,D,20241021,000000,56.67,57.17,55.87,56.13,1953444,0
+ADM.US,D,20241022,000000,56.22,56.46,55.66,55.69,2304539,0
+ADM.US,D,20241023,000000,55.72,56.15,55.26,56.08,2197860,0
+ADM.US,D,20241024,000000,56.15,56.58,55.74,56.5,1888208,0
+ADM.US,D,20241025,000000,56.76,57.18,56.4,56.56,1815326,0
+ADM.US,D,20241028,000000,56.5,57.45,56.45,57.24,1878736,0
+ADM.US,D,20241029,000000,56.92,57.76,56.3,56.32,2986807,0
+ADM.US,D,20241030,000000,56.4,57,55.47,55.53,2705223,0
+ADM.US,D,20241031,000000,55.75,56.04,55.1,55.21,5370167,0
+ADM.US,D,20241101,000000,55.46,55.753,54.565,54.64,2234915,0
+ADM.US,D,20241104,000000,54.81,55.56,54.78,55.3,2459354,0
+ADM.US,D,20241105,000000,50.5,52.01,48.9215,52,9049814,0
+ADM.US,D,20241106,000000,52.35,53.66,51.48,53.26,5034342,0
+ADM.US,D,20241107,000000,53.18,53.22,51.92,52.49,4173790,0
+ADM.US,D,20241108,000000,52.11,52.3727,51.6,52.13,3482864,0
+ADM.US,D,20241111,000000,52.33,52.94,52.09,52.36,2480741,0
+ADM.US,D,20241112,000000,51.885,52.09,51.36,51.43,2661556,0
+ADM.US,D,20241113,000000,51.47,52.23,50.97,51.87,4003214,0
+ADM.US,D,20241114,000000,52.155,52.79,51.83,52.51,2191604,0
+ADM.US,D,20241115,000000,52.67,53.88,52.67,53.35,3556664,0
+ADM.US,D,20241118,000000,53.525,53.762194,52.67,52.71,2613439,0
+ADM.US,D,20241119,000000,52.56,53.82,52.2386,52.99,2187245,0
+ADM.US,D,20241120,000000,53.19,53.545,52.78,53.52,2317534,0
+ADM.US,D,20241121,000000,53.05,53.63,52.87,53.19,2943452,0
+ADM.US,D,20241122,000000,53.195,53.46,52.77,53.13,2329945,0
+ADM.US,D,20241125,000000,53.2,53.64,52.575,53.01,4482110,0
+ADM.US,D,20241126,000000,53.1,53.73,52.52,53.72,3017071,0
+ADM.US,D,20241127,000000,53.775,54.48,53.71,54.37,2092981,0
+ADM.US,D,20241129,000000,54.6,54.76,53.9,54.6,1810691,0
+ADM.US,D,20241202,000000,54.205,54.56,53.53,54.27,3951804,0
+ADM.US,D,20241203,000000,54.37,54.5499,52.75,53.17,5194164,0
+ADM.US,D,20241204,000000,53.05,53.31,51.62,51.77,3371834,0
+ADM.US,D,20241205,000000,51.815,52.52,51.52,52.28,2991885,0
+ADM.US,D,20241206,000000,52.425,52.5,51.25,51.42,2766682,0
+ADM.US,D,20241209,000000,51.85,53.23,51.67,51.98,2217243,0
+ADM.US,D,20241210,000000,51.87,52.44,50.97,52.08,3009715,0
+ADM.US,D,20241211,000000,51.995,52.97,51.92,52.92,3627306,0
+ADM.US,D,20241212,000000,52.94,53.35,52.47,53.08,2795720,0
+ADM.US,D,20241213,000000,53,53.04,51.63,52.4,2378821,0
+ADM.US,D,20241216,000000,52.27,52.77,51.62,51.69,2461819,0
+ADM.US,D,20241217,000000,51.55,52.125,51.24,51.49,2368616,0
+ADM.US,D,20241218,000000,51.14,51.54,49.83,49.85,3745266,0
+ADM.US,D,20241219,000000,49.95,50.35,49.35,49.38,3151622,0
+ADM.US,D,20241220,000000,49.25,50.965,49.25,50.49,12132936,0
+ADM.US,D,20241223,000000,50.02,50.53,49.6256,50.41,2592423,0
+ADM.US,D,20241224,000000,50.42,50.7,49.98,50.63,1434645,0
+ADM.US,D,20241226,000000,50.35,50.89,50.28,50.61,1627783,0
+ADM.US,D,20241227,000000,50.33,51.19,50.165,50.58,1537894,0
+ADM.US,D,20241230,000000,50.35,50.4894,49.5753,50.07,2677021,0
+ADM.US,D,20241231,000000,50,50.6,49.885,50.52,2120149,0
+ADM.US,D,20250102,000000,51.02,51.25,50.16,50.22,2003742,0
+ADM.US,D,20250103,000000,50.04,50.45,49.87,50.05,1984397,0
+ADM.US,D,20250106,000000,50.4,51.04,49.53,49.63,2304498,0
+ADM.US,D,20250107,000000,49.785,50.45,49.39,49.43,2147658,0
+ADM.US,D,20250108,000000,49.01,50.08,48.4,49.84,3493713,0
+ADM.US,D,20250110,000000,49.695,51.52,49.6213,51.09,4497798,0
+ADM.US,D,20250113,000000,51.46,52.54,51.1,52.12,4102552,0
+ADM.US,D,20250114,000000,51.84,52.039,50.78,51.19,3063766,0
+ADM.US,D,20250115,000000,51.62,52,51.09,51.14,2773501,0
+ADM.US,D,20250116,000000,51.09,51.175,50.36,51.01,2051243,0
+ADM.US,D,20250117,000000,50.96,51.649,50.96,51.29,3234750,0
+ADM.US,D,20250121,000000,51.17,51.74,50.91,51.22,3062614,0
+ADM.US,D,20250122,000000,50.86,50.915,50.31,50.52,3053289,0
+ADM.US,D,20250123,000000,50.52,50.93,50.3101,50.66,2278171,0
+ADM.US,D,20250124,000000,50.58,50.93,50.22,50.51,2737407,0
+ADM.US,D,20250127,000000,51.41,52.34,51.2126,52.17,3438154,0
+ADM.US,D,20250128,000000,52.05,52.3,50.54,50.59,2450650,0
+ADM.US,D,20250129,000000,50.5,52.11,50.4253,51.66,3468100,0
+ADM.US,D,20250130,000000,51.8,52,51.38,51.67,2393915,0
+ADM.US,D,20250131,000000,51.4731,51.73,50.84,51.23,6848037,0
+ADM.US,D,20250203,000000,50.875,51.02,49.98,50.02,4491011,0
+ADM.US,D,20250204,000000,48.5008,48.7,47.46,47.49,7220067,0
+ADM.US,D,20250205,000000,47.5,47.51,45.14,46.45,7418750,0
+ADM.US,D,20250206,000000,46.8,47.13,45.01,45.55,5401516,0
+ADM.US,D,20250207,000000,45.68,46.3,45.36,45.76,4346270,0
+ADM.US,D,20250210,000000,45.65,46.18,45.36,46.09,4392037,0
+ADM.US,D,20250211,000000,46.09,46.555,45.6,46.44,2934136,0
+ADM.US,D,20250212,000000,45.775,46.28,45.14,45.22,3454836,0
+ADM.US,D,20250213,000000,45.1,47.14,44.92,45.71,5556926,0
+ADM.US,D,20250214,000000,45.76,46.26,45.76,46.1,3382088,0
+ADM.US,D,20250218,000000,45.5,46,45.269,45.91,3040687,0
+ADM.US,D,20250219,000000,45.85,46.51,45.74,46.04,3163204,0
+ADM.US,D,20250220,000000,45.95,46.6,45.82,46.55,2704445,0
+ADM.US,D,20250221,000000,46.75,48.48,46.5,48.19,5487545,0
+ADM.US,D,20250224,000000,48.15,49.15,47.61,48.4,5041579,0
+ADM.US,D,20250225,000000,48.31,49.08,48.1101,48.76,3985486,0
+ADM.US,D,20250226,000000,48.51,48.64,46.95,46.98,3899131,0
+ADM.US,D,20250227,000000,46.76,47.25,46.51,46.59,3405933,0
+ADM.US,D,20250228,000000,46.885,47.46,46.77,47.2,6678216,0
+ADM.US,D,20250303,000000,47.275,47.65,46.33,46.58,3366100,0
+ADM.US,D,20250304,000000,46.28,46.825,45.71,45.82,3634102,0
+ADM.US,D,20250305,000000,45.82,46.336,45.31,45.8,3265831,0
+ADM.US,D,20250306,000000,45.85,48.36,45.8,48.06,4418060,0
+ADM.US,D,20250307,000000,47.885,50.27,47.885,49.44,4428602,0
+ADM.US,D,20250310,000000,49.94,52.36,49.93,50.61,6451409,0
+ADM.US,D,20250311,000000,50.77,51.03,48.5,48.64,4958294,0
+ADM.US,D,20250312,000000,48,48.15,46.84,47.08,4061018,0
+ADM.US,D,20250313,000000,47,48.12,46.75,47.25,3557398,0
+ADM.US,D,20250314,000000,47.055,47.505,46.39,47.18,2922914,0
+ADM.US,D,20250317,000000,47.55,48.67,47.55,47.99,4661713,0
+ADM.US,D,20250318,000000,48.47,48.65,47.64,47.68,3740357,0
+ADM.US,D,20250319,000000,47.54,47.92,46.49,46.93,5745073,0
+ADM.US,D,20250320,000000,46.865,47.23,46.26,46.52,5540737,0
+ADM.US,D,20250321,000000,46.6,46.96,45.98,46.1,50983844,0
+ADM.US,D,20250324,000000,45.97,46.61,45.49,45.93,3992314,0
+ADM.US,D,20250325,000000,45.96,46.58,45.8,46.05,3853653,0
+ADM.US,D,20250326,000000,46.1,47.21,46.05,47.07,2985963,0
+ADM.US,D,20250327,000000,47.29,48.48,47.25,48.28,3975350,0
+ADM.US,D,20250328,000000,48.255,48.4,47.62,47.87,2077762,0
+ADM.US,D,20250331,000000,47.87,48.54,47.68,48.01,3041312,0
+ADM.US,D,20250401,000000,48.285,48.365,47.385,48.21,2971786,0
+ADM.US,D,20250402,000000,48.15,48.35,47.2,47.97,2655666,0
+ADM.US,D,20250403,000000,48.02,48.14,47.14,47.57,3909942,0
+ADM.US,D,20250404,000000,45.75,46.075,43.01,43.32,6807317,0
+ADM.US,D,20250407,000000,42.56,44.9,42.35,42.98,6206869,0
+ADM.US,D,20250408,000000,43.75,44.08,41.17,41.79,4504169,0
+ADM.US,D,20250409,000000,41.31,44.6709,40.98,44.38,5982401,0
+ADM.US,D,20250410,000000,44.38,44.78,43.185,44.48,5105744,0
+ADM.US,D,20250411,000000,44.66,46.01,44.42,45.84,3950492,0
+ADM.US,D,20250414,000000,46.055,46.705,45.44,46.43,2663843,0
+ADM.US,D,20250415,000000,46.555,46.555,45.42,46.07,2723747,0
+ADM.US,D,20250416,000000,46.18,47.035,45.865,46.13,4132478,0
+ADM.US,D,20250417,000000,46.5199,47.888,46.41,47.82,3503372,0
+ADM.US,D,20250421,000000,47.71,48.12,47.21,48.09,3130307,0
+ADM.US,D,20250422,000000,48.5,49.13,48.23,48.54,3166688,0
+ADM.US,D,20250423,000000,48.805,49.035,47.78,48.12,2203008,0
+ADM.US,D,20250424,000000,47.9,48.84,47.645,48.78,2151934,0
+ADM.US,D,20250425,000000,48.66,48.75,47.8704,48.25,2261751,0
+ADM.US,D,20250428,000000,48.25,48.645,47.5998,48.05,2095325,0
+ADM.US,D,20250429,000000,47.855,48.105,47.56,47.78,1903209,0
+ADM.US,D,20250430,000000,47.735,47.89,47.13,47.75,4367069,0
+ADM.US,D,20250501,000000,47.47,48.22,47.22,47.58,2246793,0
+ADM.US,D,20250502,000000,47.925,48.15,47.33,47.85,2691054,0
+ADM.US,D,20250505,000000,47.3267,47.8,47.26,47.5,3168820,0
+ADM.US,D,20250506,000000,48.33,49.8,47.71,48.32,4916933,0
+ADM.US,D,20250507,000000,48.315,48.43,47.41,47.88,4618316,0
+ADM.US,D,20250508,000000,47.395,47.97,47.1,47.7,3126464,0
+ADM.US,D,20250509,000000,47.63,48.63,47.4031,48.53,3080014,0
+ADM.US,D,20250512,000000,49.42,50.37,49.15,49.9,4470109,0
+ADM.US,D,20250513,000000,49.795,51.38,49.51,50.69,4538726,0
+ADM.US,D,20250514,000000,50.695,50.695,49.395,49.41,2897008,0
+ADM.US,D,20250515,000000,49.15,49.195,47.61,48.86,4177780,0
+ADM.US,D,20250516,000000,48.89,50.155,48.73,50.13,3227629,0
+ADM.US,D,20250519,000000,50.62,50.89,49.78,50.01,3395478,0
+ADM.US,D,20250520,000000,50,50.54,49.685,50.16,2468037,0
+ADM.US,D,20250521,000000,49.68,49.68,48.185,48.3,2805033,0
+ADM.US,D,20250522,000000,47.95,48.16,47.37,47.96,2573620,0
+ADM.US,D,20250523,000000,47.6,48.06,47.25,47.94,1674732,0
+ADM.US,D,20250527,000000,48.28,48.72,47.9,48.63,2011762,0
+ADM.US,D,20250528,000000,48.5,48.735,48.21,48.35,2229402,0
+ADM.US,D,20250529,000000,48.36,48.65,47.935,48.37,1812898,0
+ADM.US,D,20250530,000000,48.17,48.365,47.57,48.27,4963171,0
+ADM.US,D,20250602,000000,48.21,48.27,47.28,48.1,2648191,0
+ADM.US,D,20250603,000000,47.94,47.94,46.82,47.28,3690380,0
+ADM.US,D,20250604,000000,47.19,47.47,46.85,47.24,3223484,0
+ADM.US,D,20250605,000000,47.36,47.45,46.81,46.98,2288203,0
+ADM.US,D,20250606,000000,47.42,47.77,47.25,47.42,2169939,0
+ADM.US,D,20250609,000000,47.53,48.06,47.42,47.9,2332213,0
+ADM.US,D,20250610,000000,48,48.9298,47.98,48.74,2820034,0
+ADM.US,D,20250611,000000,48.84,48.912,48.365,48.67,3330370,0
+ADM.US,D,20250612,000000,48.47,49.71,48.2,49.66,3330343,0
+ADM.US,D,20250613,000000,49.75,52.41,49.58,52,7556592,0
+ADM.US,D,20250616,000000,52.29,54.64,52.25,54.16,8322347,0
+ADM.US,D,20250617,000000,53.98,54.88,53.7302,54.1,5309591,0
+ADM.US,D,20250618,000000,54.01,55.045,53.92,53.99,4620945,0
+ADM.US,D,20250620,000000,54.29,54.45,53.32,53.61,8469944,0
+ADM.US,D,20250623,000000,53.41,53.88,52.68,52.82,3640881,0
+ADM.US,D,20250624,000000,52.4,53.33,52.35,52.93,4966083,0
+ADM.US,D,20250625,000000,52.75,52.91,51.71,52.3,4524873,0
+ADM.US,D,20250626,000000,52.5,53.55,52.48,53.17,3598277,0
+ADM.US,D,20250627,000000,53.175,53.275,51.34,51.98,4770110,0
+ADM.US,D,20250630,000000,52,53.13,51.65,52.78,4198827,0
+ADM.US,D,20250701,000000,52.68,54.62,52.57,54.45,5012212,0
+ADM.US,D,20250702,000000,54.9,55.98,54.295,55.9,4662350,0
+ADM.US,D,20250703,000000,56,56.37,54.88,55.31,2259865,0
+ADM.US,D,20250707,000000,54.88,55.47,54.465,54.52,2761184,0
+ADM.US,D,20250708,000000,54.52,55.31,54.41,54.55,3015456,0
+ADM.US,D,20250709,000000,54.58,54.68,53.21,54,3184571,0
+ADM.US,D,20250710,000000,54.025,55.58,53.51,54.89,3013627,0
+ADM.US,D,20250711,000000,54.69,55.14,54.11,54.94,2190095,0
+ADM.US,D,20250714,000000,54.775,54.98,53.95,54.3,2313677,0
+ADM.US,D,20250715,000000,54.22,54.25,53.5202,53.73,3549162,0
+ADM.US,D,20250716,000000,53.58,54.12,53.301,54,3487347,0
+ADM.US,D,20250717,000000,53.1,53.7499,52.23,53.54,4504147,0
+ADM.US,D,20250718,000000,53.63,54.44,53.4401,54.39,2983040,0
+ADM.US,D,20250721,000000,54.6,55.05,54.13,54.15,2069985,0
+ADM.US,D,20250722,000000,54.155,55.465,54.095,55.41,2365600,0
+ADM.US,D,20250723,000000,55.59,56.39,55.405,56.22,2589581,0
+ADM.US,D,20250724,000000,56.16,56.22,55.4301,55.5,2347084,0
+ADM.US,D,20250725,000000,55.25,55.43,54.0688,55.35,2684327,0
+ADM.US,D,20250728,000000,55,55,54.31,54.76,1751638,0
+ADM.US,D,20250729,000000,54.92,54.97,53.805,54.2,3370914,0
+ADM.US,D,20250730,000000,54.265,55.9,54.265,55.2,3352722,0
+ADM.US,D,20250731,000000,54.77,55.015,53.97,54.18,3986398,0
+ADM.US,D,20250801,000000,54.15,54.5,52.96,53.85,2583504,0
+ADM.US,D,20250804,000000,54.15,54.52,53.56,54.36,2531041,0
+ADM.US,D,20250805,000000,54.55,57.73,54.55,57.62,5761264,0
+ADM.US,D,20250806,000000,58.125,58.78,56.69,56.73,4889936,0
+ADM.US,D,20250807,000000,57.25,58.04,56.5615,57.86,3943621,0
+ADM.US,D,20250808,000000,58.41,58.71,57.68,57.84,2694402,0
+ADM.US,D,20250811,000000,58.31,58.88,57.83,58.28,3063296,0
+ADM.US,D,20250812,000000,58.42,59.68,58.15,58.56,3844803,0
+ADM.US,D,20250813,000000,58.5,59.825,57.49,59.82,4223985,0
+ADM.US,D,20250814,000000,59.89,60.07,58.82,59.32,3571596,0
+ADM.US,D,20250815,000000,59.425,59.779,58.97,59.75,2935937,0
+ADM.US,D,20250818,000000,59.6,59.815,59.27,59.67,3654544,0
+ADM.US,D,20250819,000000,59.71,60.02,58.96,59.96,3475509,0
+ADM.US,D,20250820,000000,59.78,60.75,59.65,60.73,4485477,0
+ADM.US,D,20250821,000000,60.524,61.72,60.26,61.12,4190456,0
+ADM.US,D,20250822,000000,61.28,63.395,60.97,62.92,5237475,0
+ADM.US,D,20250825,000000,62.92,64.38,62.67,64.21,3365294,0
+ADM.US,D,20250826,000000,63.935,63.935,62.63,62.82,4715379,0
+ADM.US,D,20250827,000000,62.5,63.18,62.17,62.71,2896175,0
+ADM.US,D,20250828,000000,62.79,62.91,61.96,62.66,3507083,0
+ADM.US,D,20250829,000000,62.505,63.06,62.21,62.64,2760640,0
+ADM.US,D,20250902,000000,62.62,62.8128,61.62,62.05,3837980,0
+ADM.US,D,20250903,000000,61.76,61.78,61.1217,61.72,3028672,0
+ADM.US,D,20250904,000000,61.958,62.19,61.34,61.94,2691225,0
+ADM.US,D,20250905,000000,61.94,63.025,61.6527,62.94,2656447,0
+ADM.US,D,20250908,000000,62.81,63.25,61.39,62.3,4161692,0
+ADM.US,D,20250909,000000,62.48,62.72,62.055,62.19,2317133,0
+ADM.US,D,20250910,000000,62.16,62.24,59.57,61.41,3606207,0
+ADM.US,D,20250911,000000,61.255,61.68,60.79,61.42,2909339,0
+ADM.US,D,20250912,000000,61.27,61.77,61.155,61.57,2289908,0
+ADM.US,D,20250915,000000,61.48,61.595,60.51,60.53,3085786,0
+ADM.US,D,20250916,000000,60.66,62.92,59.915,62.35,4665596,0
+ADM.US,D,20250917,000000,62.22,62.625,61.055,61.09,3084157,0
+ADM.US,D,20250918,000000,61,61.27,60.63,60.83,2837701,0
+ADM.US,D,20250919,000000,60.885,61.88,60.74,61.65,11658542,0
+ADM.US,D,20250922,000000,61.325,61.325,58.46,59.86,4342490,0
+ADM.US,D,20250923,000000,59.91,61.6,59.91,60.7,3624651,0
+ADM.US,D,20250924,000000,60.92,62.045,60.905,61.48,2537663,0
+ADM.US,D,20250925,000000,61.99,62.28,61.02,61.07,2939431,0
+ADM.US,D,20250926,000000,61.23,61.54,59.36,60.6,5878774,0
+ADM.US,D,20250929,000000,60.66,60.68,59.35,60.31,4268219,0
+ADM.US,D,20250930,000000,60.2,60.58,59.69,59.74,3233627,0
+ADM.US,D,20251001,000000,60.01,60.32,58.17,59.25,3650690,0
+ADM.US,D,20251002,000000,59.135,59.51,58.89,59.11,2725196,0
+ADM.US,D,20251003,000000,59.06,61.25,58.83,61.04,4260898,0
+ADM.US,D,20251006,000000,61.05,63.19,60.6109,62.45,4057813,0
+ADM.US,D,20251007,000000,62.23,63.42,62.07,62.89,3486788,0
+ADM.US,D,20251008,000000,62.925,63.56,60.81,62.22,4711421,0
+ADM.US,D,20251009,000000,62.275,63.11,61.05,61.31,3706643,0
+ADM.US,D,20251010,000000,61.26,62.04,60.8,60.84,4527795,0
+ADM.US,D,20251013,000000,61.04,62.4427,60.66,61.64,3609580,0
+ADM.US,D,20251014,000000,60.76,62.385,58.42,61.85,6127629,0
+ADM.US,D,20251015,000000,63.04,64.57,62.22,63.38,5344098,0
+ADM.US,D,20251016,000000,63.57,64.18,62.795,62.9,3638042,0
+ADM.US,D,20251017,000000,62.09,63.36,61.86,63.33,3048602,0
+ADM.US,D,20251020,000000,63.7499,63.99,62.9201,63.19,2124523,0
+ADM.US,D,20251021,000000,63.22,63.33,61.07,61.72,2822682,0
+ADM.US,D,20251022,000000,61.713,62.81,61.175,61.91,2193309,0
+ADM.US,D,20251023,000000,62.18,63,61.895,62.51,2047840,0
+ADM.US,D,20251024,000000,62.51,63.88,62.5,63.33,1916896,0
+ADM.US,D,20251027,000000,64.76,65,61.505,61.94,3409645,0
+ADM.US,D,20251028,000000,61.8,62.18,61.08,61.37,2104474,0
+ADM.US,D,20251029,000000,60.6809,61.33,60.39,60.52,3183165,0
+ADM.US,D,20251030,000000,60.95,61.355,60.62,60.69,2521048,0
+ADM.US,D,20251031,000000,60.32,60.84,59.595,60.53,4037566,0
+ADM.US,D,20251103,000000,60.1,61.03,59.55,60.09,3877373,0
+ADM.US,D,20251104,000000,56.15,61.9,55.6,60.12,8265575,0
+ADM.US,D,20251105,000000,58.67,58.79,56.12,56.29,5743975,0
+ADM.US,D,20251106,000000,56.13,57.39,56.13,56.72,4019004,0
+ADM.US,D,20251107,000000,56.99,56.99,56.22,56.98,3740096,0
+ADM.US,D,20251110,000000,57.06,57.06,55.58,56,4063239,0
+ADM.US,D,20251111,000000,56.38,57.69,56.02,57.63,3394208,0
+ADM.US,D,20251112,000000,57.17,58.155,57.02,57.75,3130666,0
+ADM.US,D,20251113,000000,57.91,59.72,57.85,58.83,3691625,0
+ADM.US,D,20251114,000000,58.76,59.78,58.055,58.61,3103301,0
+ADM.US,D,20251117,000000,58.675,59.7,58.43,58.74,2404601,0
+ADM.US,D,20251118,000000,59.01,61.13,58.25,61.03,3312330,0
+ADM.US,D,20251119,000000,60.3,60.565,56.8,58.23,5265287,0
+ADM.US,D,20251120,000000,58.235,58.985,57.85,57.87,2997430,0
+ADM.US,D,20251121,000000,58,59.29,57.735,58.63,3103733,0
+ADM.US,D,20251124,000000,58.4,58.94,57.94,58.65,5781954,0
+ADM.US,D,20251125,000000,58.93,59.8059,58.74,59.7,2315679,0
+ADM.US,D,20251126,000000,59.675,61.05,59.55,60.55,2159217,0
+ADM.US,D,20251128,000000,60.4657,61.08,60.41,60.74,1139827,0
+ADM.US,D,20251201,000000,60.885,61.37,60.43,60.52,2449999,0
+ADM.US,D,20251202,000000,60.47,60.66,59.965,60.31,1800934,0
+ADM.US,D,20251203,000000,60.68,61.17,59.66,59.8,2239402,0
+ADM.US,D,20251204,000000,59.81,60.0665,57.95,59.36,2924768,0
+ADM.US,D,20251205,000000,59.255,59.59,58.965,59.01,1925474,0
+ADM.US,D,20251208,000000,58.9,58.97,57.86,57.94,2428449,0
+ADM.US,D,20251209,000000,57.87,59.11,57.8,58.07,2543497,0
+ADM.US,D,20251210,000000,58.28,58.99,57.17,58.21,2961968,0
+ADM.US,D,20251211,000000,58.455,59.96,58.42,59.92,2427449,0
+ADM.US,D,20251212,000000,60.185,60.59,59.12,60.01,2996569,0
+ADM.US,D,20251215,000000,59.69,60.37,59.05,60.2,2646011,0
+ADM.US,D,20251216,000000,58.5503,59.62,57.89,57.98,3847963,0
+ADM.US,D,20251217,000000,58.55,59.36,58.12,58.56,2901137,0
+ADM.US,D,20251218,000000,58.54,59.09,58.285,58.3,2871232,0
+ADM.US,D,20251219,000000,58.23,58.74,57.65,58.24,7828845,0
+ADM.US,D,20251222,000000,57.87,58.33,57.48,57.85,2328966,0
+ADM.US,D,20251223,000000,57.84,58.015,57.29,57.47,2073125,0
+ADM.US,D,20251224,000000,57.7,58.1,57.65,57.78,767841,0
+ADM.US,D,20251226,000000,57.71,57.95,57.535,57.91,1172220,0
+ADM.US,D,20251229,000000,57.89,58.44,57.72,58.22,1764928,0
+ADM.US,D,20251230,000000,58.265,58.71,58.03,58.17,2017448,0
+ADM.US,D,20251231,000000,58.085,58.26,57.46,57.49,1589506,0
+ADM.US,D,20260102,000000,57.44,59.35,57.21,59.05,2972292,0
+ADM.US,D,20260105,000000,58.45,59.66,57.808,59.58,3684587,0
+ADM.US,D,20260106,000000,59.82,61.055,59.103,60.49,4020451,0
+ADM.US,D,20260107,000000,60.375,60.375,58.16,58.52,3181848,0
+ADM.US,D,20260108,000000,58.37,62.38,58.16,61.19,4790291,0
+ADM.US,D,20260109,000000,61.89,62.42,60.94,61.94,3568058,0
+ADM.US,D,20260112,000000,62.22,62.745,61.84,62.2,2758841,0
+ADM.US,D,20260113,000000,62.2,63.42,62.01,63.38,2717999,0
+ADM.US,D,20260114,000000,63.64,65.705,63.64,64.6,5476376,0
+ADM.US,D,20260115,000000,64.54,66.63,64.36,66.57,5085324,0
+ADM.US,D,20260116,000000,66,66.53,64.96,65.18,3660749,0
+ADM.US,D,20260120,000000,64.8,66.17,63.94,65.88,4052076,0
+ADM.US,D,20260121,000000,66.05,67.84,65.42,67.7,3769754,0
+ADM.US,D,20260122,000000,67.8,68.05,66.88,67.12,3993851,0
+ADM.US,D,20260123,000000,67.53,68.0585,66.685,67.51,3013769,0
+ADM.US,D,20260126,000000,67.735,67.89,67.01,67.37,2752205,0
+ADM.US,D,20260127,000000,67.275,68.45,66.85,68.23,2586202,0
+ADM.US,D,20260128,000000,68.84,69.75,67.05,67.4,3237876,0
+ADM.US,D,20260129,000000,67.97,69.06,66.85,66.92,5621602,0
+ADM.US,D,20260130,000000,66.6,67.34,66.16,67.31,5377467,0
+ADM.US,D,20260202,000000,67.19,68.37,66.77,68.08,5608041,0
+ADM.US,D,20260203,000000,62.42,68.24,62.4,67.39,7404878,0
+ADM.US,D,20260204,000000,67.14,67.88,66.53,67.34,5968671,0
+ADM.US,D,20260205,000000,67.31,67.56,64.86,65.43,3169890,0
+ADM.US,D,20260206,000000,65.29,67.81,65.215,66.33,2761894,0
+ADM.US,D,20260209,000000,66.36,67.57,65.5,67.35,3275103,0
+ADM.US,D,20260210,000000,67.59,68.68,67.26,68.62,3194778,0
+ADM.US,D,20260211,000000,68.84,69.94,68.45,69.3,6429071,0
+ADM.US,D,20260212,000000,69.355,70.09,68.59,69.5,3508285,0
+ADM.US,D,20260213,000000,69.07,70.06,68.37,69.51,3063865,0
+ADM.US,D,20260217,000000,68.795,69.15,66.55,68.57,3993613,0
+ADM.US,D,20260218,000000,67.925,68.86,67.2,67.52,3578599,0
diff --git a/daily/us/nyse stocks/1/aeo.us.txt b/daily/us/nyse stocks/1/aeo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..835e3a8d7f8a009fa7b4975bd2b8a1436c438c7c
--- /dev/null
+++ b/daily/us/nyse stocks/1/aeo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEO.US,D,20050225,000000,11.3581,11.4871,11.2331,11.364,6573663.259868,0
+AEO.US,D,20050228,000000,11.3099,11.4467,11.1543,11.4142,7085315.8582952,0
+AEO.US,D,20050301,000000,11.4694,11.7283,11.4339,11.6633,8825680.2520027,0
+AEO.US,D,20050302,000000,12.0808,12.4785,11.9843,12.4135,26108914.37018,0
+AEO.US,D,20050303,000000,12.316,12.322,12.127,12.2107,16743257.385892,0
+AEO.US,D,20050304,000000,12.2294,12.3348,12.127,12.1408,7337318.8819182,0
+AEO.US,D,20050307,000000,12.1861,12.2678,12.1408,12.2373,5296568.3386032,0
+AEO.US,D,20050308,000000,12.4352,12.4421,12.0876,12.2107,5471873.2441157,0
+AEO.US,D,20050309,000000,12.2373,12.3348,12.127,12.1457,5837478.5433297,0
+AEO.US,D,20050310,000000,12.2107,12.2373,11.8789,11.9331,5466104.8110448,0
+AEO.US,D,20050311,000000,11.8907,12.2186,11.8907,12.0808,3808033.2756053,0
+AEO.US,D,20050314,000000,12.1999,12.1999,11.9094,11.9843,4317793.5354498,0
+AEO.US,D,20050315,000000,12.1408,12.4293,12.0542,12.3751,4589399.4803327,0
+AEO.US,D,20050316,000000,12.3623,12.5464,12.1762,12.3348,5709335.8346678,0
+AEO.US,D,20050317,000000,12.2678,12.4972,12.2255,12.4086,4521024.4015923,0
+AEO.US,D,20050318,000000,12.4844,12.5179,12.0955,12.2255,5589229.7244311,0
+AEO.US,D,20050321,000000,12.257,12.3751,11.6879,11.8789,4498449.4015922,0
+AEO.US,D,20050322,000000,11.8789,11.9902,11.5334,11.6289,5433590.7165565,0
+AEO.US,D,20050323,000000,11.558,11.6161,11.2006,11.4467,5448679.6535644,0
+AEO.US,D,20050324,000000,11.5452,11.7628,11.4014,11.5206,4031687.7874172,0
+AEO.US,D,20050328,000000,11.6289,11.9173,11.5659,11.8907,5719392.7559277,0
+AEO.US,D,20050329,000000,11.9094,12.3052,11.8307,12.0955,6908085.094515,0
+AEO.US,D,20050330,000000,12.1861,12.3052,11.9597,12.2678,3813481.7480463,0
+AEO.US,D,20050331,000000,12.2294,12.4706,12.0364,12.4608,4449093.1889936,0
+AEO.US,D,20050401,000000,12.6173,12.635,11.8907,12.127,5134022.2441144,0
+AEO.US,D,20050404,000000,12.127,12.4972,12.0237,12.4608,4011817.724425,0
+AEO.US,D,20050405,000000,12.5966,12.7591,12.511,12.7108,6762469.4882152,0
+AEO.US,D,20050406,000000,12.7916,12.8132,12.4421,12.7295,4488336.6141906,0
+AEO.US,D,20050407,000000,12.7226,12.7916,12.193,12.5602,10923832.748074,0
+AEO.US,D,20050408,000000,12.6173,12.6803,12.4529,12.573,3719817.5905656,0
+AEO.US,D,20050411,000000,12.573,12.7108,12.4007,12.4706,2525193.2834744,0
+AEO.US,D,20050412,000000,12.4844,12.6951,12.3554,12.6478,4533094.5354506,0
+AEO.US,D,20050413,000000,12.7345,12.8467,12.2904,12.4135,4704055.0866324,0
+AEO.US,D,20050414,000000,12.4972,12.5326,11.9528,12.0089,5648633.7165573,0
+AEO.US,D,20050415,000000,11.938,12.0089,11.1721,11.3375,10052256.944921,0
+AEO.US,D,20050418,000000,11.1721,11.6111,11.1721,11.427,7123830.9921536,0
+AEO.US,D,20050419,000000,11.4871,11.7834,11.4871,11.6929,4053515.1968661,0
+AEO.US,D,20050420,000000,11.7706,11.7952,10.6995,11.1258,8207076.4960948,0
+AEO.US,D,20050421,000000,11.303,11.5068,11.2646,11.427,4261456.0866307,0
+AEO.US,D,20050422,000000,11.2183,11.2951,10.8403,10.9712,5584330.7716752,0
+AEO.US,D,20050425,000000,10.9712,11.2518,10.9643,11.1583,4956090.6141924,0
+AEO.US,D,20050426,000000,11.0283,11.4014,11.0096,11.2183,3729047.6929278,0
+AEO.US,D,20050427,000000,11.2124,11.5511,11.0963,11.3099,4463309.5984425,0
+AEO.US,D,20050428,000000,11.3099,11.3453,11.0421,11.0825,3015449.149618,0
+AEO.US,D,20050429,000000,11.115,11.2705,10.6906,11.0559,5532278.763801,0
+AEO.US,D,20050502,000000,11.0667,11.1406,10.7812,10.8984,5196945.8031697,0
+AEO.US,D,20050503,000000,10.8984,11.2331,10.8816,11.1721,4683541.0393882,0
+AEO.US,D,20050504,000000,11.2459,11.2459,10.923,10.9712,8427058.0630248,0
+AEO.US,D,20050505,000000,11.1543,11.7509,11.115,11.7352,11385403.889808,0
+AEO.US,D,20050506,000000,11.4615,11.5452,11.2951,11.4694,7376185.4645955,0
+AEO.US,D,20050509,000000,11.5284,11.7135,11.4339,11.7047,3247185.9685165,0
+AEO.US,D,20050510,000000,11.6879,11.7194,11.5511,11.6289,3364634.8819028,0
+AEO.US,D,20050511,000000,11.622,11.8967,11.622,11.8907,6036875.9764014,0
+AEO.US,D,20050512,000000,11.8533,11.8907,10.8738,11.1543,23600932.937099,0
+AEO.US,D,20050513,000000,11.1543,11.3965,10.8531,11.0175,10062466.228385,0
+AEO.US,D,20050516,000000,11.0825,11.4615,11.0352,11.4467,5572375.4173444,0
+AEO.US,D,20050517,000000,11.3896,11.5974,11.2459,11.5334,4696113.9685221,0
+AEO.US,D,20050518,000000,11.5806,11.6052,11.2833,11.6052,5553654.1653759,0
+AEO.US,D,20050519,000000,11.6161,11.7047,11.4339,11.6879,4702428.874034,0
+AEO.US,D,20050520,000000,11.0037,11.4142,10.8816,11.2331,14871892.98431,0
+AEO.US,D,20050523,000000,11.2242,11.4615,11.2065,11.4142,6854300.220499,0
+AEO.US,D,20050524,000000,11.3247,11.427,11.2183,11.4074,6221232.2126225,0
+AEO.US,D,20050525,000000,11.4014,11.6929,11.3453,11.6879,6703922.7874276,0
+AEO.US,D,20050526,000000,11.7194,12.0364,11.6879,11.9843,8644228.0394036,0
+AEO.US,D,20050527,000000,11.9439,12.2186,11.938,12.1408,5096335.9606497,0
+AEO.US,D,20050531,000000,12.1674,12.1674,11.7352,11.938,8192074.9134176,0
+AEO.US,D,20050601,000000,11.9597,12.1762,11.8386,12.0995,5968808.6693145,0
+AEO.US,D,20050602,000000,12.0286,12.7167,11.872,12.4352,11932810.818944,0
+AEO.US,D,20050603,000000,12.2678,12.4135,12.1999,12.2826,4146847.2047405,0
+AEO.US,D,20050606,000000,12.322,12.5041,12.1999,12.4893,2608808.6456794,0
+AEO.US,D,20050607,000000,12.703,12.9008,12.5464,12.7541,4102240.6299372,0
+AEO.US,D,20050608,000000,12.8467,12.8585,12.5769,12.635,3557828.125998,0
+AEO.US,D,20050609,000000,12.6478,12.7916,12.445,12.6744,4379669.8582847,0
+AEO.US,D,20050610,000000,12.8536,12.9629,12.6173,12.9363,4609759.1338761,0
+AEO.US,D,20050613,000000,12.9166,13.2257,12.7837,12.951,5897776.3937236,0
+AEO.US,D,20050614,000000,13.0209,13.1755,12.8467,13.1657,5502252.2362418,0
+AEO.US,D,20050615,000000,13.2257,13.2809,12.951,13.1962,4340735.2204893,0
+AEO.US,D,20050616,000000,13.2809,13.3212,12.9963,13.269,3690825.0945025,0
+AEO.US,D,20050617,000000,13.3301,13.462,12.9008,13.1342,7258017.4016029,0
+AEO.US,D,20050620,000000,13.0524,13.1046,12.7108,13.0465,4244085.779544,0
+AEO.US,D,20050621,000000,13.0524,13.1657,12.7768,13.1263,2727823.8425303,0
+AEO.US,D,20050622,000000,13.1962,13.5683,13.1706,13.5309,5062187.5275787,0
+AEO.US,D,20050623,000000,13.588,13.6422,13.3655,13.4689,4155624.2834807,0
+AEO.US,D,20050624,000000,13.5191,13.5437,12.9008,12.9579,4446280.5826944,0
+AEO.US,D,20050627,000000,12.828,12.9008,12.6419,12.7916,4774937.0315146,0
+AEO.US,D,20050628,000000,13.2021,13.3301,12.9698,13.2966,4251529.1811188,0
+AEO.US,D,20050629,000000,13.1598,13.7829,13.1519,13.4138,5386532.1260051,0
+AEO.US,D,20050630,000000,13.269,13.5437,12.4608,12.9235,10160164.937047,0
+AEO.US,D,20050701,000000,13.0022,13.1263,12.828,13.1184,2516012.9527657,0
+AEO.US,D,20050705,000000,13.1263,13.6569,13.0918,13.6166,5182464.2834847,0
+AEO.US,D,20050706,000000,13.6569,13.6835,13.1962,13.2631,5234102.8819101,0
+AEO.US,D,20050707,000000,12.7916,13.3596,12.7167,13.3301,7106072.6693189,0
+AEO.US,D,20050708,000000,13.3301,13.4561,13.211,13.4561,3965750.5039524,0
+AEO.US,D,20050711,000000,13.4502,13.4817,13.2021,13.3419,3436354.818911,0
+AEO.US,D,20050712,000000,13.4069,13.9552,13.3104,13.8903,7680283.1575101,0
+AEO.US,D,20050713,000000,13.9346,14.353,13.8036,13.9287,4835005.3228534,0
+AEO.US,D,20050714,000000,13.9887,14.1049,13.527,13.6638,3851610.8976527,0
+AEO.US,D,20050715,000000,13.6235,13.8656,13.5801,13.7731,2465088.4252064,0
+AEO.US,D,20050718,000000,13.7898,13.7898,13.6028,13.6303,2475809.6456789,0
+AEO.US,D,20050719,000000,13.714,13.8588,13.6235,13.8391,2514373.5354428,0
+AEO.US,D,20050720,000000,13.8656,13.9621,13.6569,13.9129,2816723.1259952,0
+AEO.US,D,20050721,000000,13.9346,13.9346,13.3921,13.4138,4354505.7165523,0
+AEO.US,D,20050722,000000,13.5122,14.0074,13.4354,14.0005,3611952.2598565,0
+AEO.US,D,20050725,000000,14.0202,14.0911,13.6235,13.6569,3621516.5433211,0
+AEO.US,D,20050726,000000,13.6835,13.846,13.527,13.7465,4030230.188992,0
+AEO.US,D,20050727,000000,13.846,14.0005,13.5683,13.9552,3932619.8504089,0
+AEO.US,D,20050728,000000,14.0793,14.1305,13.8036,14.1187,3357175.2283595,0
+AEO.US,D,20050729,000000,13.9513,14.1305,13.7898,13.8962,4160057.0078901,0
+AEO.US,D,20050801,000000,13.8115,14.1187,13.8115,14.0616,2877958.5118222,0
+AEO.US,D,20050802,000000,14.0793,14.1708,13.3773,13.4561,12144521.149653,0
+AEO.US,D,20050803,000000,13.3842,13.4207,12.9008,13.0918,11021485.748074,0
+AEO.US,D,20050804,000000,12.8073,13.0465,12.5602,12.828,9729738.661455,0
+AEO.US,D,20050805,000000,12.8408,12.8772,12.5248,12.6626,6651963.2126242,0
+AEO.US,D,20050808,000000,12.6291,12.8132,12.5041,12.5464,3402104.8110368,0
+AEO.US,D,20050809,000000,12.5041,12.8073,12.5041,12.6626,4200528.4724572,0
+AEO.US,D,20050810,000000,12.8585,13.1479,12.765,12.9757,4644719.1496243,0
+AEO.US,D,20050811,000000,12.9698,13.0524,12.8644,12.9816,2730148.8897744,0
+AEO.US,D,20050812,000000,12.9304,13.0209,12.6665,12.9757,2373393.8031588,0
+AEO.US,D,20050815,000000,12.951,13.2523,12.7591,12.9579,5152057.8661617,0
+AEO.US,D,20050816,000000,12.1103,12.2826,11.6289,11.7628,18306126.921331,0
+AEO.US,D,20050817,000000,11.7706,12.3052,11.684,12.2619,11652986.456738,0
+AEO.US,D,20050818,000000,12.2058,12.3958,12.1536,12.3052,4885708.4173418,0
+AEO.US,D,20050819,000000,12.3899,12.3958,12.0237,12.1605,4064763.5905669,0
+AEO.US,D,20050822,000000,11.811,11.8533,11.5393,11.7352,8854513.2756249,0
+AEO.US,D,20050823,000000,11.7194,12.0089,11.5974,11.622,8025444.4960941,0
+AEO.US,D,20050824,000000,11.6998,11.8907,11.5806,11.5905,4874163.4252157,0
+AEO.US,D,20050825,000000,11.5806,11.9262,11.5659,11.8248,3919434.425212,0
+AEO.US,D,20050826,000000,11.8248,11.8907,11.4467,11.5905,5822826.3779753,0
+AEO.US,D,20050829,000000,11.5452,11.6633,11.2124,11.5068,4935678.1417514,0
+AEO.US,D,20050830,000000,11.427,11.5068,11.0825,11.4408,9841777.7008255,0
+AEO.US,D,20050831,000000,11.4014,12.0739,11.3896,12.0739,9441232.700824,0
+AEO.US,D,20050901,000000,11.3965,11.4871,10.7468,10.8738,18118306.984322,0
+AEO.US,D,20050902,000000,10.8462,10.9555,10.5725,10.7369,11291582.291382,0
+AEO.US,D,20050906,000000,10.8275,11.1406,10.8275,10.9919,9656251.3228721,0
+AEO.US,D,20050907,000000,11.0421,11.2577,10.7231,11.1583,8396831.4331034,0
+AEO.US,D,20050908,000000,11.0667,11.558,11.0559,11.1258,5886329.9291567,0
+AEO.US,D,20050909,000000,11.1652,11.4467,11.0667,11.1258,5012636.291358,0
+AEO.US,D,20050912,000000,11.1258,11.3896,11.111,11.2518,3985109.6456847,0
+AEO.US,D,20050913,000000,11.1721,11.364,11.1652,11.1721,5312750.220493,0
+AEO.US,D,20050914,000000,11.1583,11.3453,11.1337,11.2183,3414654.377966,0
+AEO.US,D,20050915,000000,11.303,11.303,10.8147,10.8679,4243839.9685204,0
+AEO.US,D,20050916,000000,10.8816,11.1031,10.8344,11.0037,5682701.9055338,0
+AEO.US,D,20050919,000000,10.9053,10.9643,10.4298,10.4967,4951831.5826964,0
+AEO.US,D,20050920,000000,10.5794,10.6778,9.08286,9.233,26241715.299314,0
+AEO.US,D,20050921,000000,9.17383,9.195,8.56964,8.60046,29159564.26783,0
+AEO.US,D,20050922,000000,8.66396,9.21272,8.66396,9.06947,19056875.433145,0
+AEO.US,D,20050923,000000,9.08286,9.71599,9.07518,9.46298,15078115.228405,0
+AEO.US,D,20050926,000000,10.0153,10.2939,9.81444,9.97098,16978161.307152,0
+AEO.US,D,20050927,000000,10.2023,10.226,9.7918,9.87942,13171865.976429,0
+AEO.US,D,20050928,000000,10.031,10.0389,9.70024,9.74257,8189592.4252286,0
+AEO.US,D,20050929,000000,9.70516,9.86564,9.50826,9.85284,4505585.0315135,0
+AEO.US,D,20050930,000000,9.90698,10.1029,9.70024,9.92766,6185636.3386067,0
+AEO.US,D,20051003,000000,10.031,10.4357,9.93947,9.98378,6887375.0079007,0
+AEO.US,D,20051004,000000,9.91191,10.095,9.71304,9.72288,4674233.7401756,0
+AEO.US,D,20051005,000000,9.70516,9.86564,9.56536,9.72288,6450097.511836,0
+AEO.US,D,20051006,000000,10.2939,10.415,9.7918,10.1393,15208637.834705,0
+AEO.US,D,20051007,000000,10.226,10.4357,10.1226,10.3451,8468889.6142061,0
+AEO.US,D,20051010,000000,10.2712,10.4071,10.0891,10.2023,5733223.1811246,0
+AEO.US,D,20051011,000000,10.2132,10.3815,10.1147,10.2132,7854999.9449123,0
+AEO.US,D,20051012,000000,9.66381,9.78491,9.50137,9.63625,14970814.653601,0
+AEO.US,D,20051013,000000,9.57324,9.85284,9.42163,9.8361,10629509.598466,0
+AEO.US,D,20051014,000000,9.85284,10.0576,9.72978,9.76817,9861343.0394083,0
+AEO.US,D,20051017,000000,9.71304,9.93947,9.64216,9.90206,4204526.4567092,0
+AEO.US,D,20051018,000000,9.93357,9.93357,9.5821,9.59391,5357342.5748239,0
+AEO.US,D,20051019,000000,9.56536,9.90206,9.13032,9.85284,6167593.6063231,0
+AEO.US,D,20051020,000000,9.79672,10.3333,9.79672,9.95326,6952007.0551451,0
+AEO.US,D,20051021,000000,9.96015,10.0507,9.70024,9.77703,5411694.2362414,0
+AEO.US,D,20051024,000000,9.50137,9.76817,9.40194,9.62443,7101941.6220748,0
+AEO.US,D,20051025,000000,9.56536,9.68744,9.40981,9.49645,6386328.8504185,0
+AEO.US,D,20051026,000000,9.38422,9.63133,9.32653,9.42163,6228104.7638037,0
+AEO.US,D,20051027,000000,9.51417,9.51417,9.08286,9.10157,5013462.0945076,0
+AEO.US,D,20051028,000000,9.26608,9.45018,9.11506,9.4423,4144547.5511972,0
+AEO.US,D,20051031,000000,9.46888,10.0576,9.45018,9.92766,9037070.6220823,0
+AEO.US,D,20051101,000000,9.93357,10.0153,9.66381,10.0084,4987867.2756099,0
+AEO.US,D,20051102,000000,10.0389,10.3618,9.97688,10.3569,6301927.299237,0
+AEO.US,D,20051103,000000,10.9643,11.364,10.4967,10.5499,15799957.582738,0
+AEO.US,D,20051104,000000,10.5656,10.7664,10.2132,10.6778,7915693.9370386,0
+AEO.US,D,20051107,000000,10.4967,10.7369,10.3746,10.6247,4858386.8267905,0
+AEO.US,D,20051108,000000,10.5499,10.6011,10.2388,10.286,5104625.4803347,0
+AEO.US,D,20051109,000000,10.2082,10.5499,10.0153,10.4229,6533545.2756159,0
+AEO.US,D,20051110,000000,10.3815,10.6778,10.0389,10.67,4673423.1732465,0
+AEO.US,D,20051111,000000,10.6906,10.86,10.5656,10.7428,5277009.0945086,0
+AEO.US,D,20051114,000000,10.3569,10.6011,10.2132,10.2712,9039002.5748382,0
+AEO.US,D,20051115,000000,9.94538,10.0576,9.51417,9.7918,14260121.149662,0
+AEO.US,D,20051116,000000,9.95326,10.0153,9.55453,9.91191,6879341.4567196,0
+AEO.US,D,20051117,000000,10.0084,10.1088,9.8361,10.0576,5971901.6220704,0
+AEO.US,D,20051118,000000,10.1748,10.1945,9.93357,9.97688,5764600.6535657,0
+AEO.US,D,20051121,000000,10.0645,10.226,9.91191,10.2132,6795844.9370342,0
+AEO.US,D,20051122,000000,10.2082,10.6621,10.1147,10.5725,6273089.1968747,0
+AEO.US,D,20051123,000000,10.6404,10.8068,10.476,10.4967,5831219.5039596,0
+AEO.US,D,20051125,000000,10.4888,10.5302,9.98378,10.1679,6125559.9212836,0
+AEO.US,D,20051128,000000,9.98378,10.0232,9.66381,9.74947,14105226.685094,0
+AEO.US,D,20051129,000000,9.70024,9.70024,9.37142,9.42163,14785967.811081,0
+AEO.US,D,20051130,000000,9.24846,9.6136,9.1565,9.60179,14350539.992182,0
+AEO.US,D,20051201,000000,8.9786,9.07518,8.64575,8.78239,25976820.401675,0
+AEO.US,D,20051202,000000,8.85515,9.10935,8.75571,8.85515,11352091.417367,0
+AEO.US,D,20051205,000000,8.82384,8.90683,8.62753,8.67124,9796667.3149986,0
+AEO.US,D,20051206,000000,8.7504,8.79697,8.41104,8.43605,12105122.315008,0
+AEO.US,D,20051207,000000,8.24122,8.63403,8.2039,8.58146,20245911.094567,0
+AEO.US,D,20051208,000000,8.60046,8.83575,8.57516,8.78948,17461224.661485,0
+AEO.US,D,20051209,000000,8.73839,9.02576,8.58146,8.89975,8788676.5512152,0
+AEO.US,D,20051212,000000,9.0106,9.06947,8.85515,8.97181,7805279.0787704,0
+AEO.US,D,20051213,000000,8.91442,9.27779,8.86716,9.17383,11907708.637841,0
+AEO.US,D,20051214,000000,9.15069,9.22817,9.03984,9.16901,7648443.5197147,0
+AEO.US,D,20051215,000000,9.10157,9.20681,8.91442,9.06475,7724592.1181402,0
+AEO.US,D,20051216,000000,9.16418,9.18052,8.92081,8.92928,7040694.0472714,0
+AEO.US,D,20051219,000000,8.91442,9.03256,8.89207,8.94858,7523223.1181394,0
+AEO.US,D,20051220,000000,8.9851,9.11506,8.7504,9.08936,8392529.74019,0
+AEO.US,D,20051221,000000,9.09507,9.09507,8.78948,8.86716,8427743.6929461,0
+AEO.US,D,20051222,000000,8.84127,9.16901,8.83575,9.15069,6009639.7086847,0
+AEO.US,D,20051223,000000,9.16418,9.31392,9.08936,9.28459,3525953.9527696,0
+AEO.US,D,20051227,000000,9.31875,9.46888,9.18732,9.27779,6416489.4567178,0
+AEO.US,D,20051228,000000,9.35764,9.80755,9.27779,9.67957,9304707.0236581,0
+AEO.US,D,20051229,000000,9.73667,9.84791,9.70024,9.74947,4343170.9842688,0
+AEO.US,D,20051230,000000,9.70024,9.90698,9.55847,9.69433,5933954.2913616,0
+AEO.US,D,20060103,000000,9.81444,9.88729,9.38422,9.82724,10427813.527599,0
+AEO.US,D,20060104,000000,9.79672,10.0232,9.39603,9.6136,20961617.315042,0
+AEO.US,D,20060105,000000,10.3195,10.4494,10.0438,10.1285,20713204.96071,0
+AEO.US,D,20060106,000000,10.1088,10.2712,10.0153,10.161,8201478.7086932,0
+AEO.US,D,20060109,000000,10.2082,10.3333,10.0891,10.2447,8752568.7401914,0
+AEO.US,D,20060110,000000,10.2329,10.3963,10.1866,10.3746,4415399.8110407,0
+AEO.US,D,20060111,000000,10.3746,10.8344,10.3618,10.7743,10509299.88193,0
+AEO.US,D,20060112,000000,10.7664,10.8816,10.5499,10.6355,4815225.661436,0
+AEO.US,D,20060113,000000,10.8984,11.2577,10.6404,10.7231,10083443.456732,0
+AEO.US,D,20060117,000000,10.9712,10.9712,10.5302,10.6483,6828757.2047509,0
+AEO.US,D,20060118,000000,10.5725,10.8068,10.3874,10.5371,10374019.511851,0
+AEO.US,D,20060119,000000,10.543,10.7192,10.4681,10.4888,5234687.9527762,0
+AEO.US,D,20060120,000000,10.5794,10.6079,10.2447,10.2447,4242269.6220637,0
+AEO.US,D,20060123,000000,10.2388,10.4888,10.2329,10.415,4922177.8346647,0
+AEO.US,D,20060124,000000,10.3874,10.8344,10.3874,10.7123,6322384.4645914,0
+AEO.US,D,20060125,000000,10.8068,11.0234,10.7231,11.0096,7877605.4173534,0
+AEO.US,D,20060126,000000,10.9781,11.0421,10.7812,10.923,5143620.047264,0
+AEO.US,D,20060127,000000,10.9919,11.1474,10.8462,10.987,7054582.3701061,0
+AEO.US,D,20060130,000000,11.1868,11.2331,10.9643,11.0096,4622551.4645848,0
+AEO.US,D,20060131,000000,10.9643,11.5974,10.9643,11.3739,8037266.7874327,0
+AEO.US,D,20060201,000000,11.364,11.5068,11.2242,11.3965,10916192.291381,0
+AEO.US,D,20060202,000000,11.1721,11.1721,10.6847,11.0283,16864437.141798,0
+AEO.US,D,20060203,000000,10.9643,11.0559,10.8738,10.9978,6832066.5118375,0
+AEO.US,D,20060206,000000,11.0667,11.0667,10.8403,10.987,3189190.81891,0
+AEO.US,D,20060207,000000,11.0175,11.1337,10.7546,10.8984,4397797.9134029,0
+AEO.US,D,20060208,000000,10.9181,10.9978,10.8206,10.9555,5364556.4173436,0
+AEO.US,D,20060209,000000,11.0096,11.5117,10.8816,10.9506,4251552.5433236,0
+AEO.US,D,20060210,000000,10.9358,11.0608,10.8679,11.0421,3395909.7637927,0
+AEO.US,D,20060213,000000,10.987,11.1031,10.86,10.923,2849508.4252079,0
+AEO.US,D,20060214,000000,10.9309,11.049,10.7468,10.9358,6031690.5827005,0
+AEO.US,D,20060215,000000,10.8816,11.1258,10.7369,11.0175,4581750.8976556,0
+AEO.US,D,20060216,000000,11.0421,11.0963,10.8964,11.0037,3497388.0708797,0
+AEO.US,D,20060217,000000,11.0421,11.0608,10.8275,10.8905,4897725.7323024,0
+AEO.US,D,20060221,000000,10.8984,10.9181,10.5016,10.6404,4489348.29923,0
+AEO.US,D,20060222,000000,10.6552,10.8275,10.5577,10.7231,3261323.1496189,0
+AEO.US,D,20060223,000000,10.7881,10.923,10.6355,10.86,5234911.4173431,0
+AEO.US,D,20060224,000000,10.8206,10.8462,10.5725,10.6247,4146781.1811184,0
+AEO.US,D,20060227,000000,10.4967,11.0421,10.4829,10.9555,7578283.7716829,0
+AEO.US,D,20060228,000000,10.987,10.987,10.7231,10.7428,6059926.3464802,0
+AEO.US,D,20060301,000000,11.4989,12.2255,11.367,12.193,25107876.401672,0
+AEO.US,D,20060302,000000,11.9961,12.2964,11.7509,12.0424,12417466.86619,0
+AEO.US,D,20060303,000000,12.0237,12.0601,11.8179,11.8789,4099220.8110395,0
+AEO.US,D,20060306,000000,11.9035,12.0237,11.7834,11.9094,6247467.9685282,0
+AEO.US,D,20060307,000000,11.8907,11.9961,11.6574,11.8307,5822448.5197076,0
+AEO.US,D,20060308,000000,11.7706,12.2373,11.6998,12.1861,6998615.6693185,0
+AEO.US,D,20060309,000000,12.2294,12.3348,12.0364,12.1674,5352169.3700995,0
+AEO.US,D,20060310,000000,12.1329,12.4421,12.0808,12.4135,4319041.8897805,0
+AEO.US,D,20060313,000000,12.3416,12.6291,12.2964,12.511,5024061.4252163,0
+AEO.US,D,20060314,000000,12.4972,12.5326,12.2826,12.4007,4706616.8031678,0
+AEO.US,D,20060315,000000,12.4007,12.4972,12.3052,12.4657,3146913.3543429,0
+AEO.US,D,20060316,000000,12.5041,12.6094,12.2432,12.3298,4516372.2756081,0
+AEO.US,D,20060317,000000,12.4007,12.4421,12.0876,12.1762,7278780.3071148,0
+AEO.US,D,20060320,000000,12.1536,12.1999,11.8602,11.9597,5384039.4803358,0
+AEO.US,D,20060321,000000,11.938,12.1674,11.8602,11.8651,4224026.7874179,0
+AEO.US,D,20060322,000000,11.8602,11.9843,11.7628,11.8789,3102651.1181223,0
+AEO.US,D,20060323,000000,11.8907,12.1536,11.8386,12.0286,3187171.5118234,0
+AEO.US,D,20060324,000000,12.0542,12.1762,11.8907,11.9035,2360013.3543399,0
+AEO.US,D,20060327,000000,11.938,12.0424,11.8179,11.9262,2892478.6299325,0
+AEO.US,D,20060328,000000,11.9685,11.9685,11.6367,11.7047,4424519.1968675,0
+AEO.US,D,20060329,000000,12.0424,12.127,11.938,12.0473,7738507.8661717,0
+AEO.US,D,20060330,000000,12.1457,12.511,12.0473,12.4844,7190432.574831,0
+AEO.US,D,20060331,000000,12.511,12.8585,12.4608,12.5907,13489372.559107,0
+AEO.US,D,20060403,000000,12.7295,12.7295,12.0286,12.1329,8250900.9449139,0
+AEO.US,D,20060404,000000,12.4007,12.5769,12.2678,12.316,7102274.7874291,0
+AEO.US,D,20060405,000000,12.2294,12.4893,12.2058,12.445,7503184.440974,0
+AEO.US,D,20060406,000000,12.3751,13.273,12.3554,12.951,11238343.889807,0
+AEO.US,D,20060407,000000,12.9963,13.0524,12.5966,12.6419,4080765.6850552,0
+AEO.US,D,20060410,000000,12.6626,12.7768,12.4086,12.4608,3463844.0078874,0
+AEO.US,D,20060411,000000,12.6094,12.6291,12.2826,12.3899,6155697.1653782,0
+AEO.US,D,20060412,000000,12.3958,12.4844,12.1762,12.3682,3565970.3622185,0
+AEO.US,D,20060413,000000,12.3682,12.6291,12.2964,12.5769,3792931.133873,0
+AEO.US,D,20060417,000000,12.5602,12.7541,12.5179,12.7295,4639275.7559235,0
+AEO.US,D,20060418,000000,12.8211,13.082,12.6951,13.0672,4532084.8819073,0
+AEO.US,D,20060419,000000,12.9816,13.2523,12.9816,13.2454,5956019.3858499,0
+AEO.US,D,20060420,000000,13.1962,13.4689,13.0918,13.337,7363176.7795561,0
+AEO.US,D,20060421,000000,13.399,13.4354,13.0337,13.1755,5764740.826794,0
+AEO.US,D,20060424,000000,13.1479,13.1657,12.9629,13.1411,3285556.8661545,0
+AEO.US,D,20060425,000000,13.0918,13.1598,12.9698,13.1184,4447717.866159,0
+AEO.US,D,20060426,000000,13.1706,13.2809,13.0337,13.1598,3510796.9606435,0
+AEO.US,D,20060427,000000,13.1115,13.6166,13.0869,13.4896,4332790.0393869,0
+AEO.US,D,20060428,000000,13.4689,13.8253,13.3419,13.6638,4213486.3700951,0
+AEO.US,D,20060501,000000,13.7002,14.0005,13.4817,13.527,4620716.0078919,0
+AEO.US,D,20060502,000000,13.5624,13.6638,13.2966,13.4207,4850392.8897826,0
+AEO.US,D,20060503,000000,13.4748,13.8656,13.4138,13.7229,7460188.8425486,0
+AEO.US,D,20060504,000000,13.9818,14.3205,13.5368,14.1767,9025418.9764129,0
+AEO.US,D,20060505,000000,14.2939,14.2939,13.9513,14.0665,4993996.299232,0
+AEO.US,D,20060508,000000,14.1649,14.4465,14.0616,14.3205,3907659.8740309,0
+AEO.US,D,20060509,000000,14.2348,14.4642,14.1767,14.3343,2391716.881899,0
+AEO.US,D,20060510,000000,14.3343,14.5223,14.1984,14.2486,3892318.0157631,0
+AEO.US,D,20060511,000000,14.2043,14.6414,14.0744,14.223,6218288.5748273,0
+AEO.US,D,20060512,000000,14.098,14.1905,13.6166,13.7731,5780357.9527783,0
+AEO.US,D,20060515,000000,13.7534,14.1305,13.6569,13.9887,8026191.0708973,0
+AEO.US,D,20060516,000000,14.4977,14.6847,13.8391,13.8962,7951138.4645977,0
+AEO.US,D,20060517,000000,13.7898,13.9818,13.5191,13.5801,8062009.393732,0
+AEO.US,D,20060518,000000,13.6569,13.9749,13.5959,13.6569,5253601.1811227,0
+AEO.US,D,20060519,000000,13.7603,13.9208,13.6569,13.8322,5704995.5433292,0
+AEO.US,D,20060522,000000,13.7062,13.846,13.1046,13.6303,6425961.3071115,0
+AEO.US,D,20060523,000000,13.6569,13.9346,13.2887,13.2887,5998003.2992358,0
+AEO.US,D,20060524,000000,13.399,13.4138,12.703,13.0209,8445606.637828,0
+AEO.US,D,20060525,000000,13.0751,13.2326,12.8772,13.2257,5338965.661438,0
+AEO.US,D,20060526,000000,13.273,13.6363,13.269,13.6028,4251144.2126149,0
+AEO.US,D,20060530,000000,13.6166,13.6166,13.0465,13.1755,6066559.1811259,0
+AEO.US,D,20060531,000000,13.1834,13.7898,13.1834,13.7731,15012347.574861,0
+AEO.US,D,20060601,000000,13.6166,13.8784,13.3842,13.7652,8378324.5039695,0
+AEO.US,D,20060602,000000,13.9129,13.9129,13.4817,13.6678,4180246.0157642,0
+AEO.US,D,20060605,000000,13.8036,14.1305,13.6166,13.6924,7651590.3071163,0
+AEO.US,D,20060606,000000,13.7062,13.8853,13.4896,13.8322,6024311.1732517,0
+AEO.US,D,20060607,000000,13.846,14.0488,13.651,13.846,5567421.6141948,0
+AEO.US,D,20060608,000000,13.8588,13.9513,13.211,13.5585,6934448.8346725,0
+AEO.US,D,20060609,000000,13.588,13.8725,13.5801,13.5959,3438063.3070999,0
+AEO.US,D,20060612,000000,13.5732,13.8588,13.1657,13.1755,5145612.9449018,0
+AEO.US,D,20060613,000000,13.1598,13.462,13.0091,13.082,5325151.4882096,0
+AEO.US,D,20060614,000000,13.0751,13.5732,13.0751,13.5191,5281310.787422,0
+AEO.US,D,20060615,000000,13.5801,14.033,13.5437,13.9818,4189027.1574966,0
+AEO.US,D,20060616,000000,14.0261,14.1827,13.8322,13.9208,4278649.6535599,0
+AEO.US,D,20060619,000000,14.1708,14.2043,13.5309,13.5516,3430011.4724542,0
+AEO.US,D,20060620,000000,13.527,13.714,13.4974,13.5437,3516602.9763916,0
+AEO.US,D,20060621,000000,13.6235,14.1452,13.5437,14.1049,3917056.5590703,0
+AEO.US,D,20060622,000000,14.1049,14.1374,13.8036,13.9749,2290592.055127,0
+AEO.US,D,20060623,000000,14.0488,14.2624,13.9129,13.9208,3587250.2834785,0
+AEO.US,D,20060626,000000,13.9513,14.3343,13.9513,14.0665,4185963.6614335,0
+AEO.US,D,20060627,000000,14.0862,14.2939,13.908,13.9424,5566005.6614389,0
+AEO.US,D,20060628,000000,13.9621,14.1531,13.6707,13.9208,4380401.1968674,0
+AEO.US,D,20060629,000000,14.0399,14.4701,13.9011,14.4111,3847148.7165503,0
+AEO.US,D,20060630,000000,14.4179,14.7586,14.2181,14.353,6055356.4960865,0
+AEO.US,D,20060703,000000,14.4179,14.6139,14.3421,14.5085,1474364.3622104,0
+AEO.US,D,20060705,000000,14.5705,14.5824,13.9887,14.2407,4736845.4645853,0
+AEO.US,D,20060706,000000,14.6011,14.7202,14.2624,14.666,7085053.7953031,0
+AEO.US,D,20060707,000000,14.6011,15.1701,14.5824,15.0342,6448171.6535683,0
+AEO.US,D,20060710,000000,15.0342,15.2489,14.7586,14.9013,4428378.0236392,0
+AEO.US,D,20060711,000000,14.857,15.0441,14.6926,14.9397,3234487.0866267,0
+AEO.US,D,20060712,000000,14.8944,14.9397,14.4908,14.6611,2849523.6614284,0
+AEO.US,D,20060713,000000,14.5085,14.8944,14.2122,14.5824,5086387.7244292,0
+AEO.US,D,20060714,000000,14.5489,14.5952,14.0911,14.4051,3800706.6850541,0
+AEO.US,D,20060717,000000,14.353,14.731,14.3205,14.666,3687755.5039513,0
+AEO.US,D,20060718,000000,14.6089,14.666,13.4433,13.7898,10183635.826811,0
+AEO.US,D,20060719,000000,13.7829,14.2486,13.7002,14.2181,5709700.4882111,0
+AEO.US,D,20060720,000000,14.3796,14.4258,13.8784,13.8903,7511855.8819189,0
+AEO.US,D,20060721,000000,13.8036,13.8784,13.5053,13.714,4505828.8110411,0
+AEO.US,D,20060724,000000,13.8184,14.3284,13.8184,14.0616,4736554.9606483,0
+AEO.US,D,20060725,000000,14.0399,14.5223,14.0005,14.3668,4027833.0236377,0
+AEO.US,D,20060726,000000,14.3796,14.4977,13.8962,13.9346,3958710.3543461,0
+AEO.US,D,20060727,000000,14.0488,14.2122,13.527,13.6303,5126167.4645868,0
+AEO.US,D,20060728,000000,13.651,13.9749,13.5437,13.6303,4588669.1574981,0
+AEO.US,D,20060731,000000,13.6638,14.0862,13.651,13.8588,4353473.7165523,0
+AEO.US,D,20060801,000000,13.7652,13.7898,13.1598,13.3714,7054519.3937281,0
+AEO.US,D,20060802,000000,13.4207,13.5959,13.0406,13.2454,10286566.653583,0
+AEO.US,D,20060803,000000,13.6235,14.4258,13.5309,14.3077,9779281.7716914,0
+AEO.US,D,20060804,000000,14.3668,14.5223,14.2299,14.353,6493468.937033,0
+AEO.US,D,20060807,000000,14.3343,14.4465,14.158,14.3077,3987250.8425351,0
+AEO.US,D,20060808,000000,14.3668,14.4642,14.1452,14.2821,6155490.9685278,0
+AEO.US,D,20060809,000000,14.3796,14.6139,14.158,14.2181,4289786.3149773,0
+AEO.US,D,20060810,000000,14.2624,14.8708,14.2043,14.7202,5126672.2913585,0
+AEO.US,D,20060811,000000,14.6847,14.8708,14.4908,14.6798,6073227.5669527,0
+AEO.US,D,20060814,000000,14.6139,15.0589,14.4977,14.5558,6795429.4960893,0
+AEO.US,D,20060815,000000,14.8068,15.4832,14.6985,15.2676,12285771.070914,0
+AEO.US,D,20060816,000000,15.1839,15.4369,15.0441,15.3995,6383138.3858515,0
+AEO.US,D,20060817,000000,15.2745,15.9272,15.2439,15.5422,11201709.921303,0
+AEO.US,D,20060818,000000,15.6476,16.0591,15.6328,15.9853,9867988.0630304,0
+AEO.US,D,20060821,000000,15.9341,15.9853,15.6259,15.6889,4974853.5118303,0
+AEO.US,D,20060822,000000,15.6259,15.7234,15.4635,15.6141,5008068.4724604,0
+AEO.US,D,20060823,000000,15.6939,15.7647,15.4064,15.6683,4301224.65356,0
+AEO.US,D,20060824,000000,15.6683,15.6683,14.9752,15.0923,5436100.6299423,0
+AEO.US,D,20060825,000000,15.11,15.1839,14.9279,14.9939,3664268.3622189,0
+AEO.US,D,20060828,000000,15.0126,15.4369,14.9752,15.0982,5350840.7716743,0
+AEO.US,D,20060829,000000,15.1376,15.4832,14.9811,15.4832,6508508.1023874,0
+AEO.US,D,20060830,000000,15.557,15.6939,15.3197,15.6811,6107578.1338819,0
+AEO.US,D,20060831,000000,16.1841,16.4824,15.9154,16.2905,15389494.818957,0
+AEO.US,D,20060901,000000,16.4755,17.0003,16.4381,16.9383,10319063.480355,0
+AEO.US,D,20060905,000000,17.0072,17.0712,16.639,16.6803,6292218.7795519,0
+AEO.US,D,20060906,000000,16.2196,16.6518,16.195,16.5031,6716811.6141993,0
+AEO.US,D,20060907,000000,16.5277,17.1273,16.2905,16.9087,5865987.5433298,0
+AEO.US,D,20060908,000000,16.8103,17.2444,16.7817,17.208,4505504.787419,0
+AEO.US,D,20060911,000000,17.208,17.5477,16.9383,17.4748,3605790.7322974,0
+AEO.US,D,20060912,000000,17.4472,18.1069,17.3911,17.7702,14246397.378008,0
+AEO.US,D,20060913,000000,17.7042,18.0527,17.6786,18.0074,5296472.8582882,0
+AEO.US,D,20060914,000000,17.9661,18.0074,17.717,17.8784,5452437.921281,0
+AEO.US,D,20060915,000000,18.0822,18.1069,17.6313,17.778,8256634.8425517,0
+AEO.US,D,20060918,000000,17.6973,18.1925,17.6313,17.9474,6812009.5512075,0
+AEO.US,D,20060919,000000,17.9828,18.4475,17.9533,18.3776,5271961.8425401,0
+AEO.US,D,20060920,000000,18.5322,18.857,18.4416,18.7231,10150704.259882,0
+AEO.US,D,20060921,000000,18.7054,18.7871,18.227,18.3707,8733237.0236559,0
+AEO.US,D,20060922,000000,18.3943,18.5863,18.2181,18.4829,5780970.4488413,0
+AEO.US,D,20060925,000000,18.6109,18.7606,18.096,18.604,6407279.6693162,0
+AEO.US,D,20060926,000000,18.5735,19.116,18.4642,19.049,8593736.2205057,0
+AEO.US,D,20060927,000000,18.9988,19.3099,18.795,18.8275,7530039.8031788,0
+AEO.US,D,20060928,000000,18.9141,19.1219,18.7172,19.0342,7581576.826801,0
+AEO.US,D,20060929,000000,19.0106,19.0815,18.4278,18.4898,6690344.2677425,0
+AEO.US,D,20061002,000000,18.4416,19.0146,18.2604,18.8196,7000304.8582949,0
+AEO.US,D,20061003,000000,18.8846,19.0342,18.6296,18.9082,7470640.8897927,0
+AEO.US,D,20061004,000000,18.8196,19.7382,18.6424,19.5442,14032667.740212,0
+AEO.US,D,20061005,000000,19.1849,19.3424,18.8403,19.1534,13810601.858321,0
+AEO.US,D,20061006,000000,18.5863,18.7606,17.9346,18.4642,12484366.063041,0
+AEO.US,D,20061009,000000,18.4002,18.7871,18.29,18.6926,3969035.4330862,0
+AEO.US,D,20061010,000000,18.6995,18.9565,18.5597,18.8649,7294960.1575086,0
+AEO.US,D,20061011,000000,18.8403,18.8649,18.3845,18.7172,4837140.4252156,0
+AEO.US,D,20061012,000000,18.7665,19.3572,18.7665,19.2902,5666531.1968724,0
+AEO.US,D,20061013,000000,19.2262,19.6811,19.1849,19.5777,5710889.929156,0
+AEO.US,D,20061016,000000,19.3158,19.5708,19.1642,19.5649,6215924.929158,0
+AEO.US,D,20061017,000000,19.5127,19.5127,19.0756,19.3247,6642014.9764037,0
+AEO.US,D,20061018,000000,19.1268,19.3749,18.8925,19.1347,6998033.6456964,0
+AEO.US,D,20061019,000000,18.9988,19.2705,18.7231,19.0205,4086829.7008032,0
+AEO.US,D,20061020,000000,19.1219,19.1347,18.8472,18.9781,4360059.8267886,0
+AEO.US,D,20061023,000000,18.9141,19.6496,18.8344,19.6043,5530785.6141947,0
+AEO.US,D,20061024,000000,19.5521,19.8573,19.4989,19.6377,4826010.8740345,0
+AEO.US,D,20061025,000000,19.6811,19.7382,19.1849,19.4231,5435396.7165565,0
+AEO.US,D,20061026,000000,19.5708,19.9311,19.3286,19.9193,4681116.448837,0
+AEO.US,D,20061027,000000,19.8711,19.8908,19.2262,19.2508,4242562.1574968,0
+AEO.US,D,20061030,000000,19.1534,19.5334,18.8403,19.4989,8724729.1181441,0
+AEO.US,D,20061031,000000,19.6043,19.6043,19.1918,19.3158,4327536.590568,0
+AEO.US,D,20061101,000000,19.4733,19.492,18.8019,18.9378,9164852.740193,0
+AEO.US,D,20061102,000000,18.67,19.4733,18.6178,19.2577,9065027.0551532,0
+AEO.US,D,20061103,000000,19.2971,19.3946,18.7606,19.0274,4755294.4960814,0
+AEO.US,D,20061106,000000,19.0628,19.7017,19.0628,19.5521,4638061.9370259,0
+AEO.US,D,20061107,000000,19.5334,19.8346,19.3355,19.5206,4194478.6771816,0
+AEO.US,D,20061108,000000,19.4408,19.6604,19.2262,19.5442,4697729.0078922,0
+AEO.US,D,20061109,000000,19.6496,19.7303,19.1583,19.2321,4779456.0945067,0
+AEO.US,D,20061110,000000,19.2508,20.0237,19.239,19.9823,4761823.7244279,0
+AEO.US,D,20061113,000000,20.0778,20.4017,19.7795,19.8474,7858958.3149911,0
+AEO.US,D,20061114,000000,20.3102,20.4539,19.7953,20.322,11319332.527603,0
+AEO.US,D,20061115,000000,20.3554,20.8782,20.064,20.1517,10797181.157522,0
+AEO.US,D,20061116,000000,20.2127,20.4155,19.8986,20.1664,7378097.1023908,0
+AEO.US,D,20061117,000000,20.1517,20.1517,19.7864,19.9626,6449066.5275841,0
+AEO.US,D,20061120,000000,20.0109,20.5179,19.9695,20.3692,5200109.8582879,0
+AEO.US,D,20061121,000000,20.2826,20.382,19.8573,19.9882,5319082.3937214,0
+AEO.US,D,20061122,000000,20.064,20.193,19.7795,20.1802,4763362.5826956,0
+AEO.US,D,20061124,000000,20.1802,20.2343,19.8711,20.0483,1669103.5748096,0
+AEO.US,D,20061127,000000,20.1379,20.7551,20.1221,20.3102,10888743.732326,0
+AEO.US,D,20061128,000000,20.1517,20.1517,19.5127,19.5708,10952104.063035,0
+AEO.US,D,20061129,000000,19.7726,20.0552,19.558,19.7992,12004435.275637,0
+AEO.US,D,20061130,000000,19.5442,19.7145,18.9082,19.0549,17210152.063059,0
+AEO.US,D,20061201,000000,19.2577,19.4024,19.0146,19.3503,10161544.322874,0
+AEO.US,D,20061204,000000,19.5708,20.3869,19.5708,20.3151,9868904.2677548,0
+AEO.US,D,20061205,000000,20.4253,20.4539,19.9754,20.2127,6895483.7244362,0
+AEO.US,D,20061206,000000,20.5179,20.5366,20.064,20.0916,6805335.0708925,0
+AEO.US,D,20061207,000000,20.2265,20.3623,19.9961,20.0483,5259149.1968708,0
+AEO.US,D,20061208,000000,19.9961,20.1221,19.7726,20.0601,4995069.9449013,0
+AEO.US,D,20061211,000000,20.0837,20.256,19.9498,20.2206,19136076.354405,0
+AEO.US,D,20061212,000000,20.1221,20.1733,19.5127,19.6318,8332687.9606622,0
+AEO.US,D,20061213,000000,19.7953,19.9823,19.6545,19.8573,4841792.5511999,0
+AEO.US,D,20061214,000000,19.8573,20.3102,19.8474,20.3042,4624050.7086793,0
+AEO.US,D,20061215,000000,20.4539,20.6734,20.3466,20.4253,6883125.1181369,0
+AEO.US,D,20061218,000000,20.4391,20.4864,19.7382,19.8632,6709072.6299473,0
+AEO.US,D,20061219,000000,19.9252,19.9311,19.4989,19.9104,6279404.1023865,0
+AEO.US,D,20061220,000000,19.9104,20.1379,19.2784,19.4024,6200780.1260083,0
+AEO.US,D,20061221,000000,19.4664,19.7598,19.3572,19.4792,4974784.4409642,0
+AEO.US,D,20061222,000000,19.3857,19.5521,19.2321,19.3641,2049569.2677245,0
+AEO.US,D,20061226,000000,19.4586,19.4586,19.0205,19.2833,3217465.1811148,0
+AEO.US,D,20061227,000000,19.2971,19.7992,19.2833,19.7677,6192070.0866382,0
+AEO.US,D,20061228,000000,19.7145,19.9104,19.5206,19.6427,3146717.3149728,0
+AEO.US,D,20061229,000000,19.7086,19.9961,19.6043,19.7451,4441834.6535605,0
+AEO.US,D,20070103,000000,20.0995,20.7394,20.0552,20.577,13003925.244145,0
+AEO.US,D,20070104,000000,20.5701,20.9688,20.2412,20.8644,15635317.015809,0
+AEO.US,D,20070105,000000,20.5957,21.2651,20.2206,20.447,10648002.307128,0
+AEO.US,D,20070108,000000,20.5228,20.7551,20.322,20.6183,6838507.3701052,0
+AEO.US,D,20070109,000000,20.7276,20.9048,20.5366,20.7473,4530019.8661593,0
+AEO.US,D,20070110,000000,20.7049,20.8378,20.4716,20.6872,5532657.6378167,0
+AEO.US,D,20070111,000000,20.8113,20.9688,20.577,20.8782,6734270.2913647,0
+AEO.US,D,20070112,000000,20.8713,21.4118,20.7335,21.3518,5188342.4173429,0
+AEO.US,D,20070116,000000,21.5526,21.9484,21.4463,21.7268,6726987.3779788,0
+AEO.US,D,20070117,000000,21.779,21.7977,21.3025,21.334,5464921.4645881,0
+AEO.US,D,20070118,000000,21.4591,22.0133,21.4059,21.5969,6007160.2677398,0
+AEO.US,D,20070119,000000,21.6757,21.7219,21.2759,21.527,6161484.8976617,0
+AEO.US,D,20070122,000000,21.6668,21.6668,20.9235,21.1096,5605332.3779745,0
+AEO.US,D,20070123,000000,20.9353,21.081,20.7601,20.7817,4646024.3858448,0
+AEO.US,D,20070124,000000,20.8428,21.145,20.6616,21.0554,4049583.2362362,0
+AEO.US,D,20070125,000000,20.8497,21.0495,20.3466,20.4913,4713262.842538,0
+AEO.US,D,20070126,000000,20.5228,20.6183,20.0601,20.2058,5573058.0000216,0
+AEO.US,D,20070129,000000,20.1221,20.4598,19.9055,20.128,5030705.4330904,0
+AEO.US,D,20070130,000000,20.1989,20.3938,19.7864,19.8849,8772220.4173568,0
+AEO.US,D,20070131,000000,19.8849,20.6685,19.7086,20.4864,7192483.3701066,0
+AEO.US,D,20070201,000000,20.5582,20.9353,20.4017,20.7876,5789138.0787626,0
+AEO.US,D,20070202,000000,20.8428,20.8644,20.322,20.4214,3380635.960643,0
+AEO.US,D,20070205,000000,20.4716,20.7551,20.3869,20.4598,4223414.291355,0
+AEO.US,D,20070206,000000,20.5179,20.7207,20.3289,20.5366,4416989.45671,0
+AEO.US,D,20070207,000000,20.6734,20.9609,20.4539,20.6685,4978162.8189169,0
+AEO.US,D,20070208,000000,20.5317,20.7207,20.3623,20.5888,6593485.5827027,0
+AEO.US,D,20070209,000000,20.7394,20.7394,19.8051,20.0237,5401937.9763989,0
+AEO.US,D,20070212,000000,20.1457,20.2412,19.6545,19.8051,5510438.1496277,0
+AEO.US,D,20070213,000000,19.877,20.2265,19.4162,19.5708,7460108.5984541,0
+AEO.US,D,20070214,000000,19.5334,20.0837,19.5334,20.0778,7305649.8897921,0
+AEO.US,D,20070215,000000,20.4017,20.4253,20.064,20.3151,4802965.5826958,0
+AEO.US,D,20070216,000000,20.2058,20.3102,19.748,20.0109,4531933.5354506,0
+AEO.US,D,20070220,000000,19.8346,20.5582,19.8346,20.3869,5219155.1338785,0
+AEO.US,D,20070221,000000,20.3623,20.4716,20.0916,20.2964,2983597.3228462,0
+AEO.US,D,20070222,000000,20.2629,20.2964,19.7382,19.9823,6091931.5512047,0
+AEO.US,D,20070223,000000,19.9823,20.2314,19.8514,20.1221,3396330.2834777,0
+AEO.US,D,20070226,000000,20.2412,20.4017,19.748,19.7953,4643152.8661597,0
+AEO.US,D,20070227,000000,19.5068,19.8849,19.116,19.3099,8000898.9449129,0
+AEO.US,D,20070228,000000,19.3099,19.687,19.1268,19.6427,5617148.5748249,0
+AEO.US,D,20070301,000000,19.2833,19.9252,19.049,19.4989,7856489.0315265,0
+AEO.US,D,20070302,000000,19.5206,19.5521,18.8196,18.8531,7183138.4882168,0
+AEO.US,D,20070305,000000,18.5125,18.6109,18.031,18.2654,8294895.0236542,0
+AEO.US,D,20070306,000000,18.7871,19.049,18.5056,18.8718,7671005.3149904,0
+AEO.US,D,20070307,000000,18.1187,18.6109,17.8263,18.3244,27366110.787508,0
+AEO.US,D,20070308,000000,18.6641,20.8782,18.6641,19.1347,8320876.8425519,0
+AEO.US,D,20070309,000000,19.492,19.7992,18.9191,19.1416,4060448.6929291,0
+AEO.US,D,20070312,000000,18.9781,19.5206,18.9565,19.4349,5285956.8189181,0
+AEO.US,D,20070313,000000,19.2646,19.2833,18.6995,18.7172,3027110.9527676,0
+AEO.US,D,20070314,000000,19.2971,19.4527,18.6424,19.2971,6552510.307112,0
+AEO.US,D,20070315,000000,19.2971,19.4231,18.8472,18.9643,5035280.3622242,0
+AEO.US,D,20070316,000000,18.9703,19.0943,18.857,18.9141,3545769.1653681,0
+AEO.US,D,20070319,000000,19.049,19.1081,18.925,18.9781,3839936.9055267,0
+AEO.US,D,20070320,000000,18.9437,19.1642,18.9378,19.1494,2785777.3464675,0
+AEO.US,D,20070321,000000,19.1416,19.2902,19.0274,19.2577,3329699.2441074,0
+AEO.US,D,20070322,000000,19.2902,19.3286,19.1494,19.3099,3235517.0551307,0
+AEO.US,D,20070323,000000,19.3572,19.6604,19.2646,19.5442,2098979.3149688,0
+AEO.US,D,20070326,000000,19.5442,19.5649,18.9565,19.3749,4202246.1023785,0
+AEO.US,D,20070327,000000,19.3247,19.4349,19.2124,19.304,1997298.8740235,0
+AEO.US,D,20070328,000000,19.0943,19.2193,18.8403,19.1918,2502021.0236317,0
+AEO.US,D,20070329,000000,19.7382,19.7382,18.6926,18.9378,3554189.7165492,0
+AEO.US,D,20070330,000000,18.925,19.2971,18.8078,18.9703,2354302.8189068,0
+AEO.US,D,20070402,000000,18.9703,19.1534,18.8019,18.9378,2824826.7637905,0
+AEO.US,D,20070403,000000,19.0274,19.2646,18.9703,19.1268,3097551.0472561,0
+AEO.US,D,20070404,000000,19.0628,19.3247,18.9486,19.0628,3463380.8267851,0
+AEO.US,D,20070405,000000,18.9437,19.2646,18.2132,18.9141,4291368.8504103,0
+AEO.US,D,20070409,000000,18.8925,18.9141,18.6227,18.7389,3094339.2519805,0
+AEO.US,D,20070410,000000,18.5322,19.6112,18.5322,19.2646,4441134.8031668,0
+AEO.US,D,20070411,000000,19.2971,19.4527,18.984,19.0205,4025074.2519841,0
+AEO.US,D,20070412,000000,19.7382,19.8199,18.6926,19.7224,7137227.6929411,0
+AEO.US,D,20070413,000000,19.2193,19.5068,19.2046,19.304,3163705.7007997,0
+AEO.US,D,20070416,000000,19.7145,19.7145,19.2646,19.4024,2725211.3385932,0
+AEO.US,D,20070417,000000,19.3503,19.4989,19.1534,19.2124,2628386.1732385,0
+AEO.US,D,20070418,000000,19.2193,19.4271,19.0037,19.1494,3453648.9448953,0
+AEO.US,D,20070419,000000,19.0756,19.4231,18.9909,19.1347,3155151.0708784,0
+AEO.US,D,20070420,000000,19.5442,19.6112,19.2577,19.5383,2113681.2519767,0
+AEO.US,D,20070423,000000,19.6732,19.7539,19.0431,19.2971,2562201.047254,0
+AEO.US,D,20070424,000000,19.2971,19.2971,18.7665,19.0677,3082542.3543427,0
+AEO.US,D,20070425,000000,19.1642,19.2449,18.8344,18.9309,4266253.4645835,0
+AEO.US,D,20070426,000000,18.9082,19.2971,18.8078,19.2705,3940083.5669444,0
+AEO.US,D,20070427,000000,19.1918,19.1918,18.8649,18.9309,2763620.8346564,0
+AEO.US,D,20070430,000000,19.0549,19.1583,18.5981,18.6424,3173198.8819021,0
+AEO.US,D,20070501,000000,18.6424,18.7458,18.3185,18.6296,5311025.4803355,0
+AEO.US,D,20070502,000000,18.6848,18.9309,18.5322,18.7054,3428291.8110369,0
+AEO.US,D,20070503,000000,18.604,18.6296,17.8322,17.907,7673942.8582975,0
+AEO.US,D,20070504,000000,18.0005,18.2329,17.8519,18.2043,4177442.5511973,0
+AEO.US,D,20070507,000000,17.9956,18.2181,17.9661,18.0143,3537427.8425334,0
+AEO.US,D,20070508,000000,17.907,17.9956,17.5211,17.7091,4575583.2756083,0
+AEO.US,D,20070509,000000,17.6904,18.5922,17.6707,18.3323,5380867.2992335,0
+AEO.US,D,20070510,000000,18.031,18.5322,17.9739,18.0005,4493165.4803324,0
+AEO.US,D,20070511,000000,18.5538,18.6562,18.2132,18.4337,3203254.8661541,0
+AEO.US,D,20070514,000000,18.3884,18.3884,17.9287,17.9769,3253752.7795402,0
+AEO.US,D,20070515,000000,18.2713,18.2713,17.8213,18.0891,3387890.433084,0
+AEO.US,D,20070516,000000,18.1069,18.1866,17.7091,18.1265,3689193.8031639,0
+AEO.US,D,20070517,000000,18.0379,18.2831,17.8046,18.1265,3042304.5118228,0
+AEO.US,D,20070518,000000,18.3372,18.4682,18.096,18.3776,3657552.2362346,0
+AEO.US,D,20070521,000000,18.6562,19.1022,18.477,18.5538,6212217.448843,0
+AEO.US,D,20070522,000000,18.1561,18.1561,17.5801,17.7485,7454118.7323124,0
+AEO.US,D,20070523,000000,17.845,17.9208,17.4226,17.5742,9115291.346492,0
+AEO.US,D,20070524,000000,17.6176,17.8991,17.275,17.3252,4165112.3858429,0
+AEO.US,D,20070525,000000,17.4305,17.4965,16.9196,17.1627,5652996.3543526,0
+AEO.US,D,20070529,000000,17.275,17.2878,17.0121,17.0426,3022305.4488306,0
+AEO.US,D,20070530,000000,16.8979,17.1903,16.8654,17.1312,5569327.1575019,0
+AEO.US,D,20070531,000000,17.2031,17.3764,16.9639,17.083,4545436.8897814,0
+AEO.US,D,20070601,000000,17.083,17.3586,17.017,17.208,3659083.9842662,0
+AEO.US,D,20070604,000000,17.208,17.3704,16.9865,17.0347,3543592.4173366,0
+AEO.US,D,20070605,000000,17.0584,17.0584,16.7896,16.8467,4283594.3149772,0
+AEO.US,D,20070606,000000,16.7896,17.6707,16.3761,17.0899,12188137.370126,0
+AEO.US,D,20070607,000000,16.8605,17.0899,16.5474,16.5996,5740302.9449041,0
+AEO.US,D,20070608,000000,16.5543,16.763,16.3505,16.4824,3072784.063004,0
+AEO.US,D,20070611,000000,16.4755,16.5996,16.1841,16.5809,4558715.7637972,0
+AEO.US,D,20070612,000000,16.4509,16.6252,16.322,16.4637,3725852.1496207,0
+AEO.US,D,20070613,000000,16.639,16.8398,16.508,16.8103,5326998.1181309,0
+AEO.US,D,20070614,000000,16.8654,16.9087,16.576,16.7049,3110647.0866262,0
+AEO.US,D,20070615,000000,16.763,16.829,16.4509,16.4588,5222256.2126187,0
+AEO.US,D,20070618,000000,16.7315,17.1312,16.6321,17.0003,5187340.8897839,0
+AEO.US,D,20070619,000000,17.0072,17.1696,16.8979,17.0584,4043751.8267873,0
+AEO.US,D,20070620,000000,17.208,17.2592,16.9038,16.9038,4043450.149622,0
+AEO.US,D,20070621,000000,16.9196,16.9865,16.6882,16.7099,4244509.3464731,0
+AEO.US,D,20070622,000000,16.701,16.8103,16.4903,16.5208,3466753.1102497,0
+AEO.US,D,20070625,000000,16.639,16.8162,16.4588,16.5139,3380078.3149737,0
+AEO.US,D,20070626,000000,16.5809,16.5996,16.1841,16.2117,4208950.0393864,0
+AEO.US,D,20070627,000000,16.2117,16.2905,15.9853,16.1172,6517304.4803402,0
+AEO.US,D,20070628,000000,16.19,16.253,16.004,16.1241,4773529.2047429,0
+AEO.US,D,20070629,000000,16.129,16.322,16.0867,16.2324,5416890.8031706,0
+AEO.US,D,20070702,000000,16.3298,16.3761,16.1556,16.3298,7105707.0000275,0
+AEO.US,D,20070703,000000,16.2255,16.3367,16.0965,16.2905,5045158.5118306,0
+AEO.US,D,20070705,000000,16.4293,16.444,16.2068,16.2757,4445727.0000172,0
+AEO.US,D,20070706,000000,16.3298,16.9865,16.319,16.8014,7110220.9842795,0
+AEO.US,D,20070709,000000,16.7699,16.8014,16.2609,16.3712,5702779.1811245,0
+AEO.US,D,20070710,000000,16.4903,16.7158,16.319,16.7049,9981443.0551568,0
+AEO.US,D,20070711,000000,16.5208,16.639,16.3505,16.4696,7917082.4645976,0
+AEO.US,D,20070712,000000,17.6235,17.8922,17.2444,17.526,9690319.5118486,0
+AEO.US,D,20070713,000000,17.6057,17.6451,17.1952,17.4748,4727001.850412,0
+AEO.US,D,20070716,000000,17.4748,17.6176,17.2031,17.2878,3784564.4173375,0
+AEO.US,D,20070717,000000,17.398,17.5477,17.1844,17.3764,6222207.3307328,0
+AEO.US,D,20070718,000000,17.333,17.5595,16.8103,16.9865,7070555.0079014,0
+AEO.US,D,20070719,000000,17.3586,17.6904,17.1558,17.6008,5809252.9370304,0
+AEO.US,D,20070720,000000,17.6117,17.6117,17.1903,17.2907,5715653.7874237,0
+AEO.US,D,20070723,000000,17.3183,17.5339,17.2238,17.2444,4578032.2441122,0
+AEO.US,D,20070724,000000,17.0899,17.2198,16.7748,16.829,6867130.1338849,0
+AEO.US,D,20070725,000000,16.9786,17.0229,16.2757,16.4047,8244278.2677485,0
+AEO.US,D,20070726,000000,16.0384,16.3033,15.75,15.9784,7123932.5669567,0
+AEO.US,D,20070727,000000,15.8573,16.066,15.6623,15.6683,4003785.1889919,0
+AEO.US,D,20070730,000000,15.3739,15.8149,15.3453,15.7194,5757450.8031719,0
+AEO.US,D,20070731,000000,15.9095,16.1241,15.2085,15.3453,8153663.3858584,0
+AEO.US,D,20070801,000000,15.3394,15.5797,15.0589,15.5491,7337399.1260127,0
+AEO.US,D,20070802,000000,15.7007,15.9341,15.496,15.6259,7674202.8897935,0
+AEO.US,D,20070803,000000,15.5314,15.5728,14.8708,14.8708,10384175.976418,0
+AEO.US,D,20070806,000000,15.0126,15.0382,14.5489,14.9279,7847242.6771958,0
+AEO.US,D,20070807,000000,14.9693,15.4891,14.8117,15.3739,10344365.76382,0
+AEO.US,D,20070808,000000,15.5314,15.5422,14.6139,15.0795,10631179.48823,0
+AEO.US,D,20070809,000000,14.8236,15.0205,14.0744,14.1708,14218291.629976,0
+AEO.US,D,20070810,000000,14.0744,14.6542,13.6303,14.3136,9430321.5354696,0
+AEO.US,D,20070813,000000,14.7054,15.0923,14.4051,14.4347,6367990.5354578,0
+AEO.US,D,20070814,000000,14.4406,14.4977,14.1049,14.2043,5278608.8976583,0
+AEO.US,D,20070815,000000,14.0862,14.4111,13.9424,14.0074,4613097.8976557,0
+AEO.US,D,20070816,000000,13.9936,14.1827,13.5732,13.9424,6795992.2204988,0
+AEO.US,D,20070817,000000,14.5371,15.6623,13.9424,14.0616,6863983.3464833,0
+AEO.US,D,20070820,000000,14.3923,14.7369,14.2407,14.5558,10071483.023661,0
+AEO.US,D,20070821,000000,14.8285,14.8285,14.1049,14.4347,8784413.456727,0
+AEO.US,D,20070822,000000,14.5489,15.1947,14.5036,15.0638,7743421.0394001,0
+AEO.US,D,20070823,000000,15.1376,15.4753,15.0273,15.1612,5317659.3307293,0
+AEO.US,D,20070824,000000,15.305,16.4903,15.305,16.3505,9767210.6220851,0
+AEO.US,D,20070827,000000,16.2973,16.7551,15.8878,15.939,8185433.9527876,0
+AEO.US,D,20070828,000000,16.19,16.19,15.3916,15.4832,7178209.0630199,0
+AEO.US,D,20070829,000000,15.75,16.1999,15.7076,16.129,6023598.1181336,0
+AEO.US,D,20070830,000000,16.0965,16.19,15.8149,16.0729,5079229.7480512,0
+AEO.US,D,20070831,000000,16.4155,16.508,16.0867,16.3367,5182597.3464768,0
+AEO.US,D,20070904,000000,16.576,16.6724,16.0246,16.0817,8737707.3307425,0
+AEO.US,D,20070905,000000,15.9095,16.0384,15.5107,15.9095,7549404.0236513,0
+AEO.US,D,20070906,000000,16.2609,16.4509,15.5875,15.6328,10486853.88193,0
+AEO.US,D,20070907,000000,15.4369,15.5314,15.0589,15.0717,8119512.9212913,0
+AEO.US,D,20070910,000000,15.0717,15.2489,14.5824,14.6611,6347319.0472687,0
+AEO.US,D,20070911,000000,14.6611,16.0591,14.6365,16.0118,13136720.078791,0
+AEO.US,D,20070912,000000,15.5619,16.19,15.5619,15.9734,11802985.015794,0
+AEO.US,D,20070913,000000,16.0453,16.4509,15.8573,16.1241,7978935.4252278,0
+AEO.US,D,20070914,000000,16.066,16.1763,15.874,16.1615,6693392.527585,0
+AEO.US,D,20070917,000000,16.1615,16.2757,15.939,16.1999,5357779.3464775,0
+AEO.US,D,20070918,000000,16.319,17.2671,16.1103,16.9146,8661598.3464903,0
+AEO.US,D,20070919,000000,16.9264,17.1174,16.5031,16.639,6896672.149633,0
+AEO.US,D,20070920,000000,16.6439,16.701,16.1418,16.2068,7038399.4724682,0
+AEO.US,D,20070921,000000,16.2471,16.4293,15.9853,16.319,12721431.496112,0
+AEO.US,D,20070924,000000,16.3505,16.7443,16.2471,16.2905,4979842.866161,0
+AEO.US,D,20070925,000000,16.2609,16.2688,15.6811,15.8642,6337363.700812,0
+AEO.US,D,20070926,000000,16.319,16.763,16.066,16.7158,8396984.8110562,0
+AEO.US,D,20070927,000000,16.7965,16.8979,16.5277,16.5858,6071989.3701023,0
+AEO.US,D,20070928,000000,16.5947,17.2592,16.5947,16.6439,8403877.6771979,0
+AEO.US,D,20071001,000000,16.639,16.7315,16.1615,16.3584,11505259.110281,0
+AEO.US,D,20071002,000000,16.3712,16.4293,16.004,16.1615,8304650.2677487,0
+AEO.US,D,20071003,000000,16.195,16.195,15.6742,15.81,8223180.1653862,0
+AEO.US,D,20071004,000000,15.9272,15.9459,15.4556,15.4635,6293414.314985,0
+AEO.US,D,20071005,000000,15.7007,16.2255,15.6259,16.0867,8281677.0945203,0
+AEO.US,D,20071008,000000,15.9734,16.004,15.4891,15.5314,6224755.8425438,0
+AEO.US,D,20071009,000000,15.5314,15.75,15.2626,15.75,6251454.7795518,0
+AEO.US,D,20071010,000000,15.557,15.7844,15.1701,15.5491,10067042.173267,0
+AEO.US,D,20071011,000000,15.874,16.2117,15.5107,15.7844,11789164.748077,0
+AEO.US,D,20071012,000000,15.7076,15.7697,15.2745,15.4556,6942388.9370348,0
+AEO.US,D,20071015,000000,15.3119,15.3916,15.0589,15.2164,4826566.4882077,0
+AEO.US,D,20071016,000000,15.1041,15.1839,14.8836,14.9397,4097348.7874175,0
+AEO.US,D,20071017,000000,14.9939,15.2164,14.6798,14.987,3896707.0630072,0
+AEO.US,D,20071018,000000,14.8354,14.9348,14.5705,14.7369,4408668.448836,0
+AEO.US,D,20071019,000000,14.7133,14.7852,14.3077,14.348,6266462.4567172,0
+AEO.US,D,20071022,000000,14.2043,15.1179,13.9129,14.5036,7336547.9291623,0
+AEO.US,D,20071023,000000,14.5302,14.6483,13.9818,14.1452,5945192.5275821,0
+AEO.US,D,20071024,000000,14.0665,14.2545,13.7898,14.1118,6727392.6614434,0
+AEO.US,D,20071025,000000,14.1305,14.4701,13.9749,14.2348,6671495.0315219,0
+AEO.US,D,20071026,000000,14.288,14.6483,14.223,14.5627,5262373.1811228,0
+AEO.US,D,20071029,000000,14.8639,15.1947,14.8354,15.1563,5790376.275613,0
+AEO.US,D,20071030,000000,15.2804,15.5934,14.9624,15.2311,9070766.0315312,0
+AEO.US,D,20071031,000000,15.3197,15.4635,14.9397,15.0441,6181784.6220712,0
+AEO.US,D,20071101,000000,14.8944,15.1179,14.2624,14.2939,7016322.1890036,0
+AEO.US,D,20071102,000000,14.4179,14.5302,13.8588,14.2624,7692121.7008172,0
+AEO.US,D,20071105,000000,14.1305,14.2821,13.7347,13.8725,5405659.6771863,0
+AEO.US,D,20071106,000000,14.5952,14.5952,13.714,14.2752,7096533.7795551,0
+AEO.US,D,20071107,000000,14.2624,14.2624,13.6638,13.8391,8443745.7874343,0
+AEO.US,D,20071108,000000,14.2348,14.2348,13.3301,14.0911,9959700.9685425,0
+AEO.US,D,20071109,000000,13.8784,13.8784,13.4561,13.6638,8577552.3071199,0
+AEO.US,D,20071112,000000,13.6303,14.2545,13.6303,13.9129,6423895.2756154,0
+AEO.US,D,20071113,000000,14.1049,14.7054,14.0862,14.666,6784133.362231,0
+AEO.US,D,20071114,000000,14.8836,15.1425,14.3746,14.4347,7724877.543337,0
+AEO.US,D,20071115,000000,14.4573,14.7054,14.0123,14.2122,6378615.2598672,0
+AEO.US,D,20071116,000000,14.2821,14.288,13.7062,14.0123,4846973.8819086,0
+AEO.US,D,20071119,000000,13.8853,14.0005,13.5437,13.6097,5080789.9370276,0
+AEO.US,D,20071120,000000,13.6363,14.0399,13.337,13.6166,8130322.5118425,0
+AEO.US,D,20071121,000000,13.4896,13.6776,13.0141,13.4561,5417362.1102572,0
+AEO.US,D,20071123,000000,13.5122,13.9513,13.4748,13.9513,2111359.2519767,0
+AEO.US,D,20071126,000000,14.1767,14.1827,13.3547,13.5191,6448101.5669541,0
+AEO.US,D,20071127,000000,13.6097,13.7298,12.7768,13.4295,14037991.275645,0
+AEO.US,D,20071128,000000,13.1046,14.1374,13.1046,13.9552,6366114.4488436,0
+AEO.US,D,20071129,000000,13.8784,13.9287,13.6235,13.846,5576316.5197067,0
+AEO.US,D,20071130,000000,14.1827,14.666,14.0744,14.478,6422902.8897887,0
+AEO.US,D,20071203,000000,14.478,14.7852,14.4179,14.5085,3945190.7480468,0
+AEO.US,D,20071204,000000,14.4179,14.4642,14.0399,14.3008,3768503.4094634,0
+AEO.US,D,20071205,000000,14.4573,14.6089,13.908,13.9887,7205889.2126264,0
+AEO.US,D,20071206,000000,13.9424,14.158,13.651,14.1226,5104562.5039568,0
+AEO.US,D,20071207,000000,14.1827,14.2545,13.9346,14.0557,3195891.7086738,0
+AEO.US,D,20071210,000000,14.1187,14.4642,13.9552,14.4642,3573785.5275729,0
+AEO.US,D,20071211,000000,14.4642,14.5489,13.9011,13.9621,5315256.0708867,0
+AEO.US,D,20071212,000000,14.2624,14.4573,13.4817,13.7002,5156034.519705,0
+AEO.US,D,20071213,000000,13.6638,13.6707,13.211,13.3212,5746994.6929357,0
+AEO.US,D,20071214,000000,13.1598,13.2454,12.7591,12.828,7882799.9527865,0
+AEO.US,D,20071217,000000,13.1519,13.6028,13.0278,13.3714,8191671.6614491,0
+AEO.US,D,20071218,000000,13.5309,13.6776,13.0209,13.464,7341709.9606584,0
+AEO.US,D,20071219,000000,13.4295,13.6028,13.1893,13.4207,4109200.535449,0
+AEO.US,D,20071220,000000,13.4896,13.5368,13.1657,13.3773,4807814.7637982,0
+AEO.US,D,20071221,000000,13.5368,13.6235,13.3143,13.399,5157246.3071066,0
+AEO.US,D,20071224,000000,13.273,13.5191,13.1263,13.1893,2564832.8504036,0
+AEO.US,D,20071226,000000,13.2631,13.2631,12.8821,13.1755,3438370.0630055,0
+AEO.US,D,20071227,000000,13.0672,13.1598,12.9008,12.9432,2871785.8110348,0
+AEO.US,D,20071228,000000,12.9757,13.1046,12.7837,13.0022,4167303.3543469,0
+AEO.US,D,20071231,000000,13.0603,13.273,12.8693,13.1411,4914138.1889954,0
+AEO.US,D,20080102,000000,13.1598,13.4502,12.9698,13.0406,7931233.8661725,0
+AEO.US,D,20080103,000000,13.082,13.1598,12.2826,12.4293,9595334.881927,0
+AEO.US,D,20080104,000000,12.2678,12.2678,11.4871,11.9774,11916908.267763,0
+AEO.US,D,20080107,000000,12.0237,12.068,11.4694,11.872,7197298.0157759,0
+AEO.US,D,20080108,000000,11.872,11.9173,11.2242,11.2459,7725697.2519984,0
+AEO.US,D,20080109,000000,11.3818,11.3818,10.6621,11.2124,11039850.472484,0
+AEO.US,D,20080110,000000,11.3818,12.2294,10.9781,12.002,12232066.440992,0
+AEO.US,D,20080111,000000,11.9262,11.938,11.0234,11.2006,9465422.7401942,0
+AEO.US,D,20080114,000000,11.3818,12.4086,11.3818,12.1408,9655218.307124,0
+AEO.US,D,20080115,000000,12.0473,12.4352,11.9262,11.9439,10031907.448858,0
+AEO.US,D,20080116,000000,11.9173,12.0364,11.6515,11.872,8893378.8425542,0
+AEO.US,D,20080117,000000,11.8307,12.3554,11.6781,12.0808,9473299.8661785,0
+AEO.US,D,20080118,000000,12.1536,13.1657,12.1329,12.4529,11275985.480359,0
+AEO.US,D,20080122,000000,12.1812,14.0399,12.0237,13.8036,21234063.283547,0
+AEO.US,D,20080123,000000,13.6097,14.4465,13.1479,14.3205,11905891.464613,0
+AEO.US,D,20080124,000000,14.3923,14.6011,13.462,13.778,10889872.228389,0
+AEO.US,D,20080125,000000,13.9424,14.2348,13.337,13.5732,8084280.6850707,0
+AEO.US,D,20080128,000000,13.5516,14.6208,13.5516,14.6208,8671276.3937344,0
+AEO.US,D,20080129,000000,14.8068,14.8482,14.288,14.6542,8284638.0000321,0
+AEO.US,D,20080130,000000,14.7251,14.8777,14.2545,14.288,7502514.0472732,0
+AEO.US,D,20080131,000000,14.158,14.7802,13.8588,14.5371,12009214.370125,0
+AEO.US,D,20080201,000000,14.6208,14.8944,14.4051,14.8777,6660188.7401833,0
+AEO.US,D,20080204,000000,14.987,15.0795,13.6835,13.846,8349612.3543631,0
+AEO.US,D,20080205,000000,13.6166,14.1226,13.3488,13.527,8333856.0708984,0
+AEO.US,D,20080206,000000,13.6569,13.8184,12.8467,13.0465,10674230.952797,0
+AEO.US,D,20080207,000000,12.9963,13.7898,12.7768,13.6569,7439611.8189265,0
+AEO.US,D,20080208,000000,13.6097,14.0744,13.3547,13.6924,5683619.1260063,0
+AEO.US,D,20080211,000000,13.8519,14.2122,13.4748,14.0488,4466864.7165527,0
+AEO.US,D,20080212,000000,14.1305,14.288,13.6835,13.8784,4251653.1023787,0
+AEO.US,D,20080213,000000,14.0202,14.1531,13.6835,14.098,3428984.5511944,0
+AEO.US,D,20080214,000000,14.0911,14.1226,13.4138,13.4207,5100955.5826969,0
+AEO.US,D,20080215,000000,13.337,13.6707,13.1706,13.462,3680959.1338725,0
+AEO.US,D,20080219,000000,13.6166,13.6835,13.1834,13.2631,3182888.1023745,0
+AEO.US,D,20080220,000000,13.1834,13.846,13.1479,13.778,5900629.6299441,0
+AEO.US,D,20080221,000000,13.8322,14.098,13.462,13.527,4127570.3385987,0
+AEO.US,D,20080222,000000,13.5368,14.0399,13.3842,13.9936,3711676.3700931,0
+AEO.US,D,20080225,000000,14.0744,14.4347,13.9424,14.4002,5349631.0157688,0
+AEO.US,D,20080226,000000,14.3746,14.9397,14.2299,14.7202,4740133.4409633,0
+AEO.US,D,20080227,000000,14.6286,15.0126,14.4908,14.8354,6685256.3858527,0
+AEO.US,D,20080228,000000,14.731,14.7507,14.2043,14.2624,5053429.7480511,0
+AEO.US,D,20080229,000000,14.1531,14.158,13.4502,13.5191,5729957.5512033,0
+AEO.US,D,20080303,000000,13.5368,13.6028,13.0603,13.3143,6420080.1260091,0
+AEO.US,D,20080304,000000,13.1598,13.6363,12.9008,13.5683,6786276.5905775,0
+AEO.US,D,20080305,000000,13.6028,13.8853,13.2809,13.462,4932565.8897829,0
+AEO.US,D,20080306,000000,12.1674,12.3958,11.0756,11.111,31426713.874138,0
+AEO.US,D,20080307,000000,10.86,11.3247,10.5577,10.7192,13932095.480369,0
+AEO.US,D,20080310,000000,10.8147,10.9112,10.4229,10.4229,10559827.252009,0
+AEO.US,D,20080311,000000,10.6355,11.0037,10.5302,10.9112,10797435.09453,0
+AEO.US,D,20080312,000000,11.4989,11.8839,11.2577,11.3532,11870230.582723,0
+AEO.US,D,20080313,000000,11.111,11.111,10.6995,10.9358,11079189.377996,0
+AEO.US,D,20080314,000000,11.0175,11.1258,10.7074,10.8964,7018352.6693185,0
+AEO.US,D,20080317,000000,10.6847,10.9555,10.4681,10.7546,7658029.133888,0
+AEO.US,D,20080318,000000,10.9112,11.0667,10.6404,10.9712,5121189.2834844,0
+AEO.US,D,20080319,000000,11.0421,11.2183,10.6552,10.67,4239350.3622212,0
+AEO.US,D,20080320,000000,10.7074,11.4615,10.6483,11.4074,6981340.8425467,0
+AEO.US,D,20080324,000000,11.6052,12.1103,11.4339,11.6879,6353494.7953002,0
+AEO.US,D,20080325,000000,11.7952,11.9035,11.5117,11.811,5658906.9921479,0
+AEO.US,D,20080326,000000,11.811,11.811,11.3965,11.5206,3658760.9763921,0
+AEO.US,D,20080327,000000,11.5511,11.811,11.2892,11.3532,4939750.2756097,0
+AEO.US,D,20080328,000000,11.2183,11.2183,10.7605,10.8147,4499612.4330883,0
+AEO.US,D,20080331,000000,10.8462,11.1652,10.7546,11.0756,4359797.7637964,0
+AEO.US,D,20080401,000000,11.0903,11.684,11.0903,11.6515,4285049.8819064,0
+AEO.US,D,20080402,000000,11.6515,12.0808,11.622,11.938,5060284.0157676,0
+AEO.US,D,20080403,000000,11.8307,11.9331,11.494,11.7706,6896007.8504204,0
+AEO.US,D,20080404,000000,11.7952,11.8307,11.5068,11.6998,3311978.5039498,0
+AEO.US,D,20080407,000000,11.8002,11.9774,11.1406,11.2331,5832638.5039596,0
+AEO.US,D,20080408,000000,11.2577,11.2646,10.8068,10.8816,10063943.126023,0
+AEO.US,D,20080409,000000,10.9181,11.0756,10.6483,10.7123,5069666.4803346,0
+AEO.US,D,20080410,000000,10.2781,10.8403,10.1226,10.5134,9552941.6220843,0
+AEO.US,D,20080411,000000,10.9506,10.9506,10.1866,10.2644,5986171.8661649,0
+AEO.US,D,20080414,000000,10.2644,10.3057,9.99165,9.99756,4292937.165371,0
+AEO.US,D,20080415,000000,10.0704,10.1226,9.88729,9.99165,7077211.2047518,0
+AEO.US,D,20080416,000000,10.0832,10.3963,10.0232,10.286,4952308.9842712,0
+AEO.US,D,20080417,000000,10.2575,10.2712,9.85284,10.0507,6549066.9212852,0
+AEO.US,D,20080418,000000,10.2132,10.6079,10.2132,10.5577,8301863.0551503,0
+AEO.US,D,20080421,000000,10.4967,10.5725,10.226,10.3963,5119713.4015946,0
+AEO.US,D,20080422,000000,10.286,10.3195,10.0704,10.2023,3854185.8189126,0
+AEO.US,D,20080423,000000,10.226,10.6247,10.2082,10.6011,5330941.2519892,0
+AEO.US,D,20080424,000000,10.5961,11.0096,10.5499,10.8905,6911163.8267984,0
+AEO.US,D,20080425,000000,10.9181,11.364,10.8816,11.364,6616527.8267973,0
+AEO.US,D,20080428,000000,11.3247,11.5068,11.1337,11.4014,4827168.8267904,0
+AEO.US,D,20080429,000000,11.3453,11.7509,11.2784,11.7135,5666494.6299432,0
+AEO.US,D,20080430,000000,11.7352,12.1536,11.4802,11.622,7467417.9212888,0
+AEO.US,D,20080501,000000,11.6289,12.0364,11.4536,12.0158,6602847.7323091,0
+AEO.US,D,20080502,000000,12.127,12.2826,11.6456,11.811,5370134.9055326,0
+AEO.US,D,20080505,000000,11.7047,11.7559,11.5068,11.5117,4089849.5197009,0
+AEO.US,D,20080506,000000,11.4339,11.684,11.2459,11.622,3736889.267731,0
+AEO.US,D,20080507,000000,11.6161,12.0808,11.5334,11.6161,4584943.3937186,0
+AEO.US,D,20080508,000000,11.9843,11.9961,11.1031,11.367,5900822.6220701,0
+AEO.US,D,20080509,000000,11.2331,11.5068,11.2006,11.3453,4189614.2598588,0
+AEO.US,D,20080512,000000,11.3375,11.8455,11.3375,11.7893,3619685.1496203,0
+AEO.US,D,20080513,000000,11.811,11.811,11.4871,11.5974,3742937.0315106,0
+AEO.US,D,20080514,000000,11.6456,12.0601,11.6456,11.811,5356977.9212806,0
+AEO.US,D,20080515,000000,11.8386,11.8907,11.5206,11.8839,4958280.5669484,0
+AEO.US,D,20080516,000000,11.9262,11.9262,11.3099,11.5806,4566987.0000177,0
+AEO.US,D,20080519,000000,11.3453,11.3532,11.049,11.1543,8350173.0472765,0
+AEO.US,D,20080520,000000,11.1258,11.3453,11.0352,11.2577,6401821.0393949,0
+AEO.US,D,20080521,000000,11.3168,11.4202,10.8462,10.9358,7458046.6299502,0
+AEO.US,D,20080522,000000,10.9506,11.2951,10.8462,11.1543,5796281.8346681,0
+AEO.US,D,20080523,000000,11.1337,11.2065,10.7192,10.8984,6377805.7086861,0
+AEO.US,D,20080527,000000,10.9446,11.2331,10.731,10.8964,8190783.8976695,0
+AEO.US,D,20080528,000000,11.4694,12.0089,11.3896,11.7775,14756429.858325,0
+AEO.US,D,20080529,000000,11.7509,12.1762,11.7283,12.0473,6531800.2204978,0
+AEO.US,D,20080530,000000,12.0473,12.0473,11.4989,11.5284,7834025.7638099,0
+AEO.US,D,20080602,000000,11.4802,11.5806,11.0283,11.2577,7899753.8031802,0
+AEO.US,D,20080603,000000,11.2892,11.427,10.9053,11.1031,8754184.7953095,0
+AEO.US,D,20080604,000000,11.0825,11.0825,10.7546,10.8344,8064004.3228659,0
+AEO.US,D,20080605,000000,10.7468,11.3581,10.6011,10.9309,8381245.7953081,0
+AEO.US,D,20080606,000000,10.8206,10.86,10.4888,10.543,6822471.755932,0
+AEO.US,D,20080609,000000,10.6355,10.6778,10.2575,10.3569,5697481.0393922,0
+AEO.US,D,20080610,000000,10.2781,10.543,10.161,10.4298,6455164.0630171,0
+AEO.US,D,20080611,000000,10.5302,10.5371,10.0832,10.0891,5287091.4094693,0
+AEO.US,D,20080612,000000,10.161,10.6011,10.031,10.0891,5437805.0551392,0
+AEO.US,D,20080613,000000,10.1472,10.476,10.0832,10.476,4453450.7480488,0
+AEO.US,D,20080616,000000,10.4229,10.5371,10.2191,10.4357,5726014.417345,0
+AEO.US,D,20080617,000000,10.543,10.7812,10.4829,10.6906,6071688.708685,0
+AEO.US,D,20080618,000000,10.6483,10.6483,10.1354,10.2447,6221481.0708903,0
+AEO.US,D,20080619,000000,10.2575,10.6483,10.1866,10.6355,6461828.3858518,0
+AEO.US,D,20080620,000000,10.6079,10.6079,10.1147,10.2023,6811090.299239,0
+AEO.US,D,20080623,000000,10.2447,10.2575,9.96704,10.0507,4646809.5590731,0
+AEO.US,D,20080624,000000,10.0153,10.3244,9.77703,10.0763,6250614.7559297,0
+AEO.US,D,20080625,000000,10.1748,10.6296,10.1226,10.3244,8334873.850426,0
+AEO.US,D,20080626,000000,10.2329,10.2329,9.96015,9.99756,5793894.8267941,0
+AEO.US,D,20080627,000000,9.14498,9.48759,8.4579,8.56246,45305751.756081,0
+AEO.US,D,20080630,000000,8.58668,9.04673,8.41715,8.62143,21754646.338667,0
+AEO.US,D,20080701,000000,8.41715,8.58146,8.23433,8.52711,9835838.6220854,0
+AEO.US,D,20080702,000000,8.5215,8.79697,8.37924,8.37924,10543270.559096,0
+AEO.US,D,20080703,000000,8.39253,8.60046,8.22674,8.4579,5837034.6614399,0
+AEO.US,D,20080707,000000,8.54031,8.75571,8.39253,8.48901,8903506.8661762,0
+AEO.US,D,20080708,000000,8.50112,8.65215,8.31968,8.63403,6352908.708686,0
+AEO.US,D,20080709,000000,8.63403,8.63403,8.18126,8.21651,8125421.5275905,0
+AEO.US,D,20080710,000000,8.2039,8.25342,7.855,7.93996,10729535.385868,0
+AEO.US,D,20080711,000000,7.855,7.87567,7.51003,7.67336,9138597.6850748,0
+AEO.US,D,20080714,000000,7.71865,7.97521,7.68626,7.8483,9555693.2835016,0
+AEO.US,D,20080715,000000,7.76462,8.24663,7.5756,8.03162,13212733.582728,0
+AEO.US,D,20080716,000000,8.16246,8.92081,8.10516,8.83014,13636246.677218,0
+AEO.US,D,20080717,000000,8.89975,9.48759,8.51373,9.16901,10648397.433112,0
+AEO.US,D,20080718,000000,9.40981,9.40981,8.78239,9.13642,9392091.8268081,0
+AEO.US,D,20080721,000000,9.15069,9.22817,8.78948,8.87464,5747016.0236443,0
+AEO.US,D,20080722,000000,8.83575,9.12372,8.60046,9.12372,8952282.0709008,0
+AEO.US,D,20080723,000000,9.10935,9.80755,8.9786,9.45018,9550980.2126354,0
+AEO.US,D,20080724,000000,9.47676,9.62443,8.82384,8.88764,6178414.3701027,0
+AEO.US,D,20080725,000000,8.85515,9.31392,8.7504,9.03984,9162337.748067,0
+AEO.US,D,20080728,000000,9.02576,9.31392,8.84127,8.92081,7013972.7638067,0
+AEO.US,D,20080729,000000,8.96354,9.10935,8.73219,9.02576,7006240.8897909,0
+AEO.US,D,20080730,000000,9.09507,9.31875,8.75571,8.9346,7456098.4252258,0
+AEO.US,D,20080731,000000,8.90683,9.07518,8.78948,8.85515,6145442.1732522,0
+AEO.US,D,20080801,000000,8.92081,8.96354,8.66396,8.7759,5200398.3307288,0
+AEO.US,D,20080804,000000,8.75571,8.88104,8.41104,8.51373,5979454.7244326,0
+AEO.US,D,20080805,000000,8.58668,9.03256,8.58668,9.00499,5696649.1417544,0
+AEO.US,D,20080806,000000,8.96354,9.17383,8.67124,9.10935,6447859.8189226,0
+AEO.US,D,20080807,000000,8.81725,8.81725,8.45013,8.47838,9912729.7323219,0
+AEO.US,D,20080808,000000,8.54031,9.16418,8.31968,8.99731,15566066.362265,0
+AEO.US,D,20080811,000000,8.96354,9.60179,8.85515,9.18052,11116295.669334,0
+AEO.US,D,20080812,000000,9.24176,9.24176,8.77058,8.86716,9234743.3149964,0
+AEO.US,D,20080813,000000,8.67124,8.86174,8.47838,8.59308,8531788.7953087,0
+AEO.US,D,20080814,000000,8.55537,9.07518,8.5215,8.74489,7776979.3228648,0
+AEO.US,D,20080815,000000,8.79697,9.10157,8.67124,9.0106,6538844.4330962,0
+AEO.US,D,20080818,000000,9.26608,9.26608,8.75571,9.12372,10663064.834687,0
+AEO.US,D,20080819,000000,9.08286,9.09507,8.60046,8.81725,9524058.8268086,0
+AEO.US,D,20080820,000000,8.83014,9.22817,8.69221,8.9346,8591293.34649,0
+AEO.US,D,20080821,000000,8.87464,8.96354,8.6992,8.79697,7126461.7795552,0
+AEO.US,D,20080822,000000,8.9786,8.9786,8.6992,8.94188,6694883.6456952,0
+AEO.US,D,20080825,000000,8.89975,8.90683,8.60046,8.69221,8133370.7716851,0
+AEO.US,D,20080826,000000,8.52711,9.04673,8.30048,9.03984,15570407.669352,0
+AEO.US,D,20080827,000000,9.01907,9.22817,8.7504,9.07518,7483149.8268007,0
+AEO.US,D,20080828,000000,9.14498,9.40194,9.06475,9.35764,6682420.4173487,0
+AEO.US,D,20080829,000000,9.33923,9.67957,9.2204,9.52205,6775092.1890026,0
+AEO.US,D,20080902,000000,9.74947,10.1472,9.64806,9.94538,14216636.976433,0
+AEO.US,D,20080903,000000,9.93357,10.0084,9.53977,9.64216,14119571.078795,0
+AEO.US,D,20080904,000000,9.67957,10.0891,9.67957,9.93947,14128615.299267,0
+AEO.US,D,20080905,000000,9.80361,10.2023,9.60179,10.1285,11100868.488232,0
+AEO.US,D,20080908,000000,10.4357,10.5656,10.0232,10.476,11007535.46461,0
+AEO.US,D,20080909,000000,10.5272,10.6621,10.0438,10.1354,13314546.070918,0
+AEO.US,D,20080910,000000,10.2781,10.8206,10.1472,10.5577,12685970.716585,0
+AEO.US,D,20080911,000000,10.2939,10.6139,9.81444,10.5193,14532199.417379,0
+AEO.US,D,20080912,000000,10.3057,10.6906,10.1748,10.5016,8732874.4016087,0
+AEO.US,D,20080915,000000,10.1147,10.6296,9.67957,10.1147,6895703.126011,0
+AEO.US,D,20080916,000000,9.85776,10.5961,9.64216,10.4888,9861097.2283847,0
+AEO.US,D,20080917,000000,10.2781,10.286,9.70024,9.85284,9734532.9921637,0
+AEO.US,D,20080918,000000,10.0153,10.3333,9.40194,10.1748,10638204.401616,0
+AEO.US,D,20080919,000000,10.286,11.3896,10.286,10.3569,14181274.724464,0
+AEO.US,D,20080922,000000,10.3707,10.4494,9.64216,9.81444,9565630.3464938,0
+AEO.US,D,20080923,000000,9.79672,9.94538,9.53386,9.64806,8261234.1496383,0
+AEO.US,D,20080924,000000,9.65495,9.74947,9.45018,9.48759,5670300.6378173,0
+AEO.US,D,20080925,000000,9.53977,9.96704,9.41572,9.90698,8799774.6142073,0
+AEO.US,D,20080926,000000,9.71599,10.0576,9.52205,10.0576,6136256.7638033,0
+AEO.US,D,20080929,000000,9.82724,9.82724,8.76241,9.0106,16901933.48038,0
+AEO.US,D,20080930,000000,9.16901,9.67957,9.07518,9.64216,10885716.803192,0
+AEO.US,D,20081001,000000,9.5821,9.80755,9.48759,9.80361,9733239.9449196,0
+AEO.US,D,20081002,000000,9.71304,9.90206,9.31875,9.40194,8522592.2126315,0
+AEO.US,D,20081003,000000,9.55847,9.70024,8.39785,8.62143,19836667.228423,0
+AEO.US,D,20081006,000000,8.36477,8.52711,7.68626,8.43122,15763915.795337,0
+AEO.US,D,20081007,000000,8.59308,8.71929,7.83049,7.91466,11463702.826816,0
+AEO.US,D,20081008,000000,7.58909,8.02492,6.92239,7.1312,21126800.29142,0
+AEO.US,D,20081009,000000,7.32711,7.55561,6.62812,6.72618,16006599.330771,0
+AEO.US,D,20081010,000000,6.27547,6.83063,6.02768,6.62202,15989487.023684,0
+AEO.US,D,20081013,000000,6.97437,7.06583,6.68719,7.05273,10425036.472481,0
+AEO.US,D,20081014,000000,7.36019,7.39859,6.49098,6.71968,8818029.6378295,0
+AEO.US,D,20081015,000000,6.56944,6.72618,5.94931,5.94931,11761960.984298,0
+AEO.US,D,20081016,000000,5.96861,6.43221,5.7594,6.36063,10731792.377994,0
+AEO.US,D,20081017,000000,6.07976,6.62812,6.07976,6.35394,8147684.692945,0
+AEO.US,D,20081020,000000,6.46489,6.73947,6.35394,6.64141,9209118.0236577,0
+AEO.US,D,20081021,000000,6.51067,7.15069,6.51067,6.99396,11805881.92918,0
+AEO.US,D,20081022,000000,6.77855,6.77855,6.23009,6.49098,10960067.527602,0
+AEO.US,D,20081023,000000,6.54345,6.77186,6.08655,6.37373,8845382.7165697,0
+AEO.US,D,20081024,000000,5.69442,6.40592,5.69442,6.26258,7563016.0630214,0
+AEO.US,D,20081027,000000,6.09285,6.56324,6.04756,6.17112,6402828.6614421,0
+AEO.US,D,20081028,000000,6.33425,6.83063,6.03388,6.82423,9200261.7165711,0
+AEO.US,D,20081029,000000,6.81764,7.40587,6.56944,7.06583,8015284.984283,0
+AEO.US,D,20081030,000000,7.24875,7.47685,6.78495,6.97437,5912429.5748261,0
+AEO.US,D,20081031,000000,7.07872,7.23565,6.78495,7.03344,10381545.189017,0
+AEO.US,D,20081103,000000,7.02645,7.30772,6.73258,6.9025,6710853.2362465,0
+AEO.US,D,20081104,000000,7.04614,7.04614,6.47828,6.68719,9199804.6299569,0
+AEO.US,D,20081105,000000,6.59563,6.8896,6.41921,6.43221,6507617.2913638,0
+AEO.US,D,20081106,000000,6.38662,6.81133,6.28857,6.34084,9280434.7086974,0
+AEO.US,D,20081107,000000,6.41311,6.61522,6.25588,6.41921,5923867.9134088,0
+AEO.US,D,20081110,000000,6.41311,6.57594,6.03388,6.11884,4020452.5984408,0
+AEO.US,D,20081111,000000,6.02768,6.29516,5.82536,6.09285,4807667.4803336,0
+AEO.US,D,20081112,000000,5.95551,6.07296,5.50511,5.56408,6970186.9134128,0
+AEO.US,D,20081113,000000,5.59017,6.18401,5.34188,6.18401,9655492.5590925,0
+AEO.US,D,20081114,000000,6.07976,6.17112,5.59637,5.61626,7836964.322865,0
+AEO.US,D,20081117,000000,5.55108,5.72691,5.38766,5.41374,5862167.3149834,0
+AEO.US,D,20081118,000000,5.45273,5.54409,5.01512,5.2961,8131847.1496378,0
+AEO.US,D,20081119,000000,5.2961,5.36787,4.74754,4.74754,8420557.2756232,0
+AEO.US,D,20081120,000000,4.66257,5.03481,4.47985,4.49944,8105932.3701102,0
+AEO.US,D,20081121,000000,4.6104,4.8326,4.41458,4.75423,9021309.2598775,0
+AEO.US,D,20081124,000000,4.81291,5.38076,4.65627,5.2833,9935345.3622432,0
+AEO.US,D,20081125,000000,5.36107,5.75359,5.10008,5.73371,11686479.732329,0
+AEO.US,D,20081126,000000,5.62915,6.40592,5.5116,6.24968,9704707.5827148,0
+AEO.US,D,20081128,000000,6.21729,6.21729,5.93622,6.07296,4368046.6535602,0
+AEO.US,D,20081201,000000,5.83796,5.92952,5.57697,5.60306,7299572.6693196,0
+AEO.US,D,20081202,000000,5.70752,5.70752,5.18524,5.36787,10553741.905553,0
+AEO.US,D,20081203,000000,5.2833,5.95551,5.21123,5.93622,9336469.4646031,0
+AEO.US,D,20081204,000000,5.83176,6.28857,5.57697,5.68753,8559114.4488521,0
+AEO.US,D,20081205,000000,5.59017,6.17112,5.41374,6.15802,6774228.8031759,0
+AEO.US,D,20081208,000000,6.32785,6.57594,6.26258,6.43221,6666777.8976636,0
+AEO.US,D,20081209,000000,6.40592,6.6677,6.23639,6.28217,6042761.2204959,0
+AEO.US,D,20081210,000000,6.37373,6.60882,6.23639,6.56944,5916255.8976607,0
+AEO.US,D,20081211,000000,6.439,6.49767,5.90993,6.04756,4975734.1653736,0
+AEO.US,D,20081212,000000,5.87734,6.45209,5.77929,6.32155,6347472.4252215,0
+AEO.US,D,20081215,000000,6.34084,6.38022,5.89693,6.04756,4488743.9291513,0
+AEO.US,D,20081216,000000,6.04756,6.32155,5.87734,6.30196,9435075.236257,0
+AEO.US,D,20081217,000000,6.16482,6.49767,6.13863,6.45209,7376443.4645955,0
+AEO.US,D,20081218,000000,6.47828,6.64141,6.35394,6.48458,8376955.275623,0
+AEO.US,D,20081219,000000,6.47828,6.64801,5.68172,6.204,13807194.023676,0
+AEO.US,D,20081222,000000,6.16482,6.26917,5.79238,5.9624,4944454.2047436,0
+AEO.US,D,20081223,000000,5.98849,6.06706,5.7594,5.88394,6339082.3464813,0
+AEO.US,D,20081224,000000,5.84466,5.89693,5.80577,5.81857,2464031.0315056,0
+AEO.US,D,20081226,000000,5.89693,5.96861,5.69442,5.76629,4746409.7480499,0
+AEO.US,D,20081229,000000,5.76629,5.90993,5.66824,5.76629,4806839.6456879,0
+AEO.US,D,20081230,000000,5.69442,5.78579,5.57697,5.77269,7922638.6063299,0
+AEO.US,D,20081231,000000,5.76629,5.9946,5.62915,5.92312,8629584.0000334,0
+AEO.US,D,20090102,000000,5.91643,6.36063,5.83796,6.26917,5288047.228367,0
+AEO.US,D,20090105,000000,6.15802,6.661,6.15802,6.58894,8821450.6771995,0
+AEO.US,D,20090106,000000,6.48458,6.94828,6.48458,6.84372,10581883.204765,0
+AEO.US,D,20090107,000000,6.75876,6.92859,6.62202,6.71968,9042148.3464917,0
+AEO.US,D,20090108,000000,6.32785,6.73258,6.05987,6.69349,12477713.929182,0
+AEO.US,D,20090109,000000,6.61522,6.73258,6.32155,6.40592,9251811.9449177,0
+AEO.US,D,20090112,000000,6.33425,6.40592,6.13203,6.17112,8036052.9685351,0
+AEO.US,D,20090113,000000,6.17112,6.52376,6.10565,6.13863,8305983.9449141,0
+AEO.US,D,20090114,000000,6.15162,6.15162,5.82536,5.86415,8354711.4094812,0
+AEO.US,D,20090115,000000,5.89034,6.71968,5.69442,6.49098,17692551.118179,0
+AEO.US,D,20090116,000000,6.51067,6.63491,6.13863,6.36713,9062162.6457044,0
+AEO.US,D,20090120,000000,6.19711,6.32155,5.7594,5.77929,9194707.6063349,0
+AEO.US,D,20090121,000000,5.85785,6.07976,5.60306,6.05347,7957288.8189285,0
+AEO.US,D,20090122,000000,5.90993,6.08655,5.68753,5.87055,8320233.874048,0
+AEO.US,D,20090123,000000,5.68172,5.96861,5.62236,5.82536,5913379.2992355,0
+AEO.US,D,20090126,000000,5.77929,6.13203,5.7467,5.90993,4022230.1574959,0
+AEO.US,D,20090127,000000,5.92952,6.08655,5.79238,5.92312,5516773.3701001,0
+AEO.US,D,20090128,000000,6.05987,6.41921,6.02078,6.28217,7778403.401605,0
+AEO.US,D,20090129,000000,6.15802,6.21729,5.9755,6.00129,4848283.1811212,0
+AEO.US,D,20090130,000000,6.02768,6.12553,5.65534,5.70072,6776558.9291601,0
+AEO.US,D,20090202,000000,5.58347,5.82536,5.5116,5.64864,4376289.4488359,0
+AEO.US,D,20090203,000000,5.64864,5.64864,5.30269,5.49851,9088555.8425549,0
+AEO.US,D,20090204,000000,5.36787,5.57697,5.25682,5.34188,6113353.677189,0
+AEO.US,D,20090205,000000,5.36107,5.65534,5.30909,5.5248,7890757.3228652,0
+AEO.US,D,20090206,000000,5.5116,6.17112,5.5116,6.09945,11936654.409495,0
+AEO.US,D,20090209,000000,6.07296,6.10565,5.86415,5.98849,3412866.6614306,0
+AEO.US,D,20090210,000000,5.92312,6.07976,5.64225,5.69442,4938950.8819089,0
+AEO.US,D,20090211,000000,5.75359,5.80577,5.62915,5.74001,4125255.4488349,0
+AEO.US,D,20090212,000000,5.75359,5.77269,5.53799,5.74001,7113411.4488465,0
+AEO.US,D,20090213,000000,5.76629,5.90993,5.62236,5.73371,5145322.4409648,0
+AEO.US,D,20090217,000000,5.50511,5.93622,5.44643,5.85785,8919996.5197196,0
+AEO.US,D,20090218,000000,5.88394,6.17112,5.84466,6.00818,11905295.220519,0
+AEO.US,D,20090219,000000,6.06706,6.29516,6.04008,6.10565,9189334.2992482,0
+AEO.US,D,20090220,000000,5.9946,6.23639,5.87055,6.05987,12317804.716583,0
+AEO.US,D,20090223,000000,6.15802,6.26258,5.80577,5.85135,9529963.3701157,0
+AEO.US,D,20090224,000000,5.81857,6.29516,5.81857,6.23009,7948327.8897946,0
+AEO.US,D,20090225,000000,6.28217,6.39332,5.94931,6.16482,10569117.283506,0
+AEO.US,D,20090226,000000,6.16482,6.29516,5.85785,5.86415,7918054.5354638,0
+AEO.US,D,20090227,000000,5.72691,6.33425,5.70072,6.17112,13598620.322887,0
+AEO.US,D,20090302,000000,6.02768,6.13863,5.85135,5.89034,8646475.8897973,0
+AEO.US,D,20090303,000000,5.9755,6.17112,5.89034,6.11283,14101651.252023,0
+AEO.US,D,20090304,000000,6.19091,6.38022,6.07296,6.28857,8918200.6771999,0
+AEO.US,D,20090305,000000,6.13863,6.28217,5.72061,5.77269,15654391.748092,0
+AEO.US,D,20090306,000000,5.7594,5.92952,5.43343,5.63555,9070388.1732635,0
+AEO.US,D,20090309,000000,5.62915,5.81207,5.49851,5.55108,6020517.354354,0
+AEO.US,D,20090310,000000,5.68172,6.11884,5.56408,6.05347,10322369.740197,0
+AEO.US,D,20090311,000000,6.00818,6.50417,5.80577,6.13203,18204935.055189,0
+AEO.US,D,20090312,000000,6.09945,6.37373,5.87734,6.32155,15222405.283524,0
+AEO.US,D,20090313,000000,6.39332,6.59563,6.15802,6.54345,9485336.4803517,0
+AEO.US,D,20090316,000000,6.59563,6.78495,6.51067,6.55615,8398385.5275916,0
+AEO.US,D,20090317,000000,6.54995,6.80444,6.49767,6.79145,5970242.905535,0
+AEO.US,D,20090318,000000,6.73258,7.33282,6.63491,7.18357,11821603.677211,0
+AEO.US,D,20090319,000000,7.28163,7.36019,6.99396,7.22276,12117425.055165,0
+AEO.US,D,20090320,000000,7.02005,7.20966,6.79804,6.95478,6663712.3701046,0
+AEO.US,D,20090323,000000,7.1312,7.51663,6.95478,7.51003,10315255.440985,0
+AEO.US,D,20090324,000000,7.39859,7.66696,7.34641,7.49024,9464293.2283831,0
+AEO.US,D,20090325,000000,7.45756,7.73174,7.10521,7.56822,13187040.236272,0
+AEO.US,D,20090326,000000,7.54203,8.16246,7.54203,8.11943,13711904.669344,0
+AEO.US,D,20090327,000000,8.01291,8.19573,7.92549,8.12446,8301926.0315282,0
+AEO.US,D,20090330,000000,7.90314,7.93258,7.63969,7.79071,6651543.7086872,0
+AEO.US,D,20090331,000000,7.86228,7.90314,7.38608,7.74464,10745891.97642,0
+AEO.US,D,20090401,000000,7.55561,8.05278,7.43127,7.98023,9844737.5905893,0
+AEO.US,D,20090402,000000,8.22674,8.67853,8.15655,8.39253,12516214.842568,0
+AEO.US,D,20090403,000000,8.30738,8.47838,8.12446,8.27311,10800451.866184,0
+AEO.US,D,20090406,000000,8.16246,8.26032,7.86228,8.03851,6646894.629947,0
+AEO.US,D,20090407,000000,8.00632,8.00632,7.43816,7.58909,10622793.472482,0
+AEO.US,D,20090408,000000,7.6202,8.06548,7.39859,7.91466,8982237.4960978,0
+AEO.US,D,20090409,000000,8.33228,8.85515,8.2803,8.84127,13500953.102415,0
+AEO.US,D,20090413,000000,8.71929,8.94858,8.55537,8.89207,8956831.6063339,0
+AEO.US,D,20090414,000000,8.61473,8.78948,8.50112,8.63403,8937603.4960976,0
+AEO.US,D,20090415,000000,8.67124,8.84127,8.44274,8.68473,6354034.1575049,0
+AEO.US,D,20090416,000000,8.70452,9.27198,8.70452,9.233,9737798.622085,0
+AEO.US,D,20090417,000000,9.17383,9.78491,9.13642,9.71599,11700709.346502,0
+AEO.US,D,20090420,000000,9.42163,9.4807,9.00499,9.13032,9163049.7874371,0
+AEO.US,D,20090421,000000,9.11506,9.66381,9.0106,9.53386,7768308.8976679,0
+AEO.US,D,20090422,000000,9.36551,10.1393,9.24176,9.64806,14467244.362261,0
+AEO.US,D,20090423,000000,9.67957,9.82133,9.07518,9.49645,8337966.8031819,0
+AEO.US,D,20090424,000000,9.57324,9.96704,9.40194,9.86564,7406922.0000287,0
+AEO.US,D,20090427,000000,9.67071,9.84791,9.40194,9.60179,5115163.8661616,0
+AEO.US,D,20090428,000000,9.46888,9.80361,9.31875,9.45707,7409426.8346744,0
+AEO.US,D,20090429,000000,9.58899,9.80361,9.16418,9.233,11304578.787445,0
+AEO.US,D,20090430,000000,9.37733,9.65495,9.28951,9.37733,12694432.913435,0
+AEO.US,D,20090501,000000,9.46888,9.46888,9.07518,9.1565,9621616.346494,0
+AEO.US,D,20090504,000000,9.34602,9.58899,9.19982,9.45707,9947601.3779913,0
+AEO.US,D,20090505,000000,9.45707,9.86564,9.42163,9.80755,10152335.55122,0
+AEO.US,D,20090506,000000,10.2329,10.4357,9.71304,9.82133,14449682.078796,0
+AEO.US,D,20090507,000000,10.0507,10.1226,8.67124,8.81725,22270426.937094,0
+AEO.US,D,20090508,000000,8.92081,8.96354,8.30048,8.94188,15279387.732343,0
+AEO.US,D,20090511,000000,9.5821,9.5821,8.9786,9.39603,14184218.36226,0
+AEO.US,D,20090512,000000,9.72288,9.80755,9.02576,9.24176,9712952.4094865,0
+AEO.US,D,20090513,000000,9.05421,9.05421,8.67124,8.77058,7146245.5039647,0
+AEO.US,D,20090514,000000,8.9786,9.18052,8.67124,8.84865,7683093.7323132,0
+AEO.US,D,20090515,000000,8.78948,9.01907,8.63403,8.76241,7374052.3937294,0
+AEO.US,D,20090518,000000,8.83575,9.08286,8.81725,9.01907,6285951.6141976,0
+AEO.US,D,20090519,000000,8.95409,9.19982,8.83014,8.9851,7207482.9212878,0
+AEO.US,D,20090520,000000,9.03984,9.50826,8.80327,8.84865,7645337.3622344,0
+AEO.US,D,20090521,000000,8.7504,8.92081,8.4579,8.59308,5813939.5984477,0
+AEO.US,D,20090522,000000,8.71102,8.85515,8.39785,8.59308,5273404.2047448,0
+AEO.US,D,20090526,000000,8.47838,9.18052,8.43605,9.16418,10056845.078779,0
+AEO.US,D,20090527,000000,8.78948,9.63625,8.54808,9.06475,15241235.220532,0
+AEO.US,D,20090528,000000,9.40194,9.52205,8.92081,9.18052,8556037.7480647,0
+AEO.US,D,20090529,000000,9.26608,9.39603,9.09507,9.37142,6286780.4645913,0
+AEO.US,D,20090601,000000,9.50826,9.90206,9.40981,9.74257,7971426.0000309,0
+AEO.US,D,20090602,000000,9.64216,9.85776,9.51417,9.70516,4896972.0472631,0
+AEO.US,D,20090603,000000,9.60179,9.70516,9.42852,9.6077,7429695.0708949,0
+AEO.US,D,20090604,000000,9.61853,9.68744,9.17383,9.46888,8434739.149639,0
+AEO.US,D,20090605,000000,9.55453,9.70024,9.14498,9.39603,8856047.0551524,0
+AEO.US,D,20090608,000000,9.28951,9.37733,9.0106,9.20681,8111966.9291653,0
+AEO.US,D,20090609,000000,9.233,9.35193,9.15069,9.24176,4656634.8897818,0
+AEO.US,D,20090610,000000,9.39209,9.43443,9.07518,9.30506,7032393.354358,0
+AEO.US,D,20090611,000000,9.34602,9.41572,9.02576,9.06475,4840504.5826959,0
+AEO.US,D,20090612,000000,9.00499,9.233,8.84127,9.20681,5503897.7480528,0
+AEO.US,D,20090615,000000,9.10935,9.10935,8.73219,8.96354,4947304.39372,0
+AEO.US,D,20090616,000000,9.00499,9.03984,8.41715,8.57516,7401117.0000287,0
+AEO.US,D,20090617,000000,8.54031,8.92928,8.37156,8.78239,7089763.8189251,0
+AEO.US,D,20090618,000000,8.77058,8.87464,8.60647,8.76241,3634809.6378094,0
+AEO.US,D,20090619,000000,8.83575,8.92928,8.69221,8.84127,6314929.8897883,0
+AEO.US,D,20090622,000000,8.72638,8.72638,8.52711,8.57516,3691889.5984395,0
+AEO.US,D,20090623,000000,8.56246,8.65215,8.26032,8.26809,5907013.6063221,0
+AEO.US,D,20090624,000000,8.34449,8.59308,8.29349,8.46421,4997294.4330902,0
+AEO.US,D,20090625,000000,8.56246,9.13032,8.56246,9.04673,7959526.5118419,0
+AEO.US,D,20090626,000000,8.9786,9.16901,8.94188,8.99731,4777432.724428,0
+AEO.US,D,20090629,000000,9.02576,9.16901,8.88764,9.05894,3929454.7795428,0
+AEO.US,D,20090630,000000,9.06475,9.2204,8.87464,8.96354,6242145.4488431,0
+AEO.US,D,20090701,000000,9.11506,9.24176,8.89207,9.01907,5001553.4645863,0
+AEO.US,D,20090702,000000,8.92081,9.01907,8.46421,8.67124,5953767.472464,0
+AEO.US,D,20090706,000000,8.59308,8.68473,8.25342,8.43122,7803586.8425499,0
+AEO.US,D,20090707,000000,8.41715,8.41715,8.12446,8.16866,6225649.7008115,0
+AEO.US,D,20090708,000000,8.16866,8.31968,8.00051,8.28749,7326012.5905796,0
+AEO.US,D,20090709,000000,8.26032,8.34449,8.04511,8.15655,6755129.6929396,0
+AEO.US,D,20090710,000000,8.02492,8.25342,7.98023,8.09807,5115455.3858466,0
+AEO.US,D,20090713,000000,8.16866,8.43605,7.94675,8.39785,5918128.9370308,0
+AEO.US,D,20090714,000000,8.41715,8.52711,8.28749,8.48901,5510728.6535647,0
+AEO.US,D,20090715,000000,8.59308,8.79697,8.48901,8.7504,4789887.8267902,0
+AEO.US,D,20090716,000000,8.73839,8.92081,8.58668,8.83575,4301720.3385994,0
+AEO.US,D,20090717,000000,8.85515,9.03256,8.7504,8.94188,3895905.6378104,0
+AEO.US,D,20090720,000000,8.99091,9.29729,8.94188,9.22817,5780839.4173452,0
+AEO.US,D,20090721,000000,9.29729,9.29729,8.86716,9.03256,6306472.771678,0
+AEO.US,D,20090722,000000,8.96354,9.30506,8.89207,9.24846,6611747.7165611,0
+AEO.US,D,20090723,000000,9.24846,9.6136,9.08936,9.36551,5502919.5826985,0
+AEO.US,D,20090724,000000,9.28951,9.47676,9.1565,9.40981,5661394.5590771,0
+AEO.US,D,20090727,000000,9.37733,9.42163,9.13642,9.31392,4546589.7637971,0
+AEO.US,D,20090728,000000,9.20681,9.32653,9.07518,9.17383,6774729.5669554,0
+AEO.US,D,20090729,000000,9.08286,9.25525,8.99731,9.06947,4391016.7795446,0
+AEO.US,D,20090730,000000,9.22817,9.45018,9.14498,9.17383,3930094.7008026,0
+AEO.US,D,20090731,000000,9.13032,9.19982,8.88764,9.10157,5080705.629941,0
+AEO.US,D,20090803,000000,8.97181,9.2204,8.94188,9.195,5545706.9527774,0
+AEO.US,D,20090804,000000,9.12372,9.15069,8.83014,8.85515,6841169.6456958,0
+AEO.US,D,20090805,000000,8.84127,8.87464,8.60046,8.83014,6722500.8189237,0
+AEO.US,D,20090806,000000,9.17383,9.45707,9.10935,9.42163,9138414.8504291,0
+AEO.US,D,20090807,000000,9.4423,9.95326,9.42852,9.85776,9590795.5039742,0
+AEO.US,D,20090810,000000,9.7918,9.84201,9.52205,9.66381,4804253.5511997,0
+AEO.US,D,20090811,000000,9.58899,9.72978,9.53977,9.6077,3868808.5275741,0
+AEO.US,D,20090812,000000,9.59391,9.70516,9.54863,9.56536,5635064.3386045,0
+AEO.US,D,20090813,000000,9.60179,9.64806,9.28459,9.60179,4835740.7244282,0
+AEO.US,D,20090814,000000,9.61853,9.61853,9.233,9.28951,5779627.6299437,0
+AEO.US,D,20090817,000000,9.11506,9.17383,8.89207,8.92081,6618176.3858524,0
+AEO.US,D,20090818,000000,8.94188,9.1565,8.88764,9.13032,6750356.6929396,0
+AEO.US,D,20090819,000000,9.01907,9.17383,8.9596,9.08936,4461395.9291512,0
+AEO.US,D,20090820,000000,9.05421,9.16418,8.88764,8.96354,11263092.590595,0
+AEO.US,D,20090821,000000,9.04673,9.29729,8.99731,9.27779,4791319.0157666,0
+AEO.US,D,20090824,000000,9.3343,9.35193,9.00499,9.01907,6839688.6850659,0
+AEO.US,D,20090825,000000,8.9851,9.33923,8.9851,9.06947,9585797.0079112,0
+AEO.US,D,20090826,000000,9.10935,9.40194,9.04673,9.2204,10279065.354371,0
+AEO.US,D,20090827,000000,9.08286,9.3343,8.84127,8.85515,14298123.330764,0
+AEO.US,D,20090828,000000,8.92081,8.96354,8.6992,8.78948,12026433.330755,0
+AEO.US,D,20090831,000000,8.67124,8.68473,8.49354,8.54031,8217133.4173547,0
+AEO.US,D,20090901,000000,8.60046,8.76241,8.40386,8.4579,8840238.9685382,0
+AEO.US,D,20090902,000000,8.45013,8.60647,8.39785,8.58668,8003742.0236531,0
+AEO.US,D,20090903,000000,9.05894,9.35764,9.05894,9.26017,12549784.299261,0
+AEO.US,D,20090904,000000,9.26017,9.46298,9.18732,9.38422,6539675.314986,0
+AEO.US,D,20090908,000000,9.43443,9.52205,9.27198,9.41572,4968484.7716728,0
+AEO.US,D,20090909,000000,9.39603,9.72288,9.39603,9.68744,8534411.456726,0
+AEO.US,D,20090910,000000,9.64806,9.75439,9.53977,9.71599,4829017.4882077,0
+AEO.US,D,20090911,000000,9.76817,10.3618,9.64806,10.286,17055110.315027,0
+AEO.US,D,20090914,000000,10.226,10.3244,10.1147,10.3126,6433386.4252218,0
+AEO.US,D,20090915,000000,10.3244,10.415,10.0704,10.226,7976597.1732593,0
+AEO.US,D,20090916,000000,10.286,10.4888,10.1393,10.4632,6867973.204751,0
+AEO.US,D,20090917,000000,10.4681,10.7231,10.4357,10.543,8717994.7086952,0
+AEO.US,D,20090918,000000,10.5961,10.7999,10.4357,10.6906,8214769.7716854,0
+AEO.US,D,20090921,000000,10.5302,10.7743,10.4563,10.6906,6103349.5748268,0
+AEO.US,D,20090922,000000,10.7369,10.9181,10.6552,10.8206,5198950.8897839,0
+AEO.US,D,20090923,000000,10.8403,10.9309,10.6552,10.6778,5917396.5827001,0
+AEO.US,D,20090924,000000,10.7369,10.7812,10.4071,10.6847,8758476.3307426,0
+AEO.US,D,20090925,000000,10.6296,10.7999,10.4888,10.5725,7777367.3386128,0
+AEO.US,D,20090928,000000,10.6483,10.9446,10.5656,10.794,5377262.4094697,0
+AEO.US,D,20090929,000000,10.7881,11.0175,10.6995,10.731,11287838.244138,0
+AEO.US,D,20090930,000000,10.7192,10.7812,10.4888,10.6621,8633469.2362539,0
+AEO.US,D,20091001,000000,10.5577,10.5961,10.1285,10.2132,12785151.401624,0
+AEO.US,D,20091002,000000,10.1472,10.3333,10.0645,10.1679,7546883.9527852,0
+AEO.US,D,20091005,000000,10.2023,10.4967,10.1679,10.4426,8301337.913418,0
+AEO.US,D,20091006,000000,10.5499,10.7546,10.4426,10.6355,9202399.8661774,0
+AEO.US,D,20091007,000000,10.5794,10.7074,10.4229,10.5371,7844931.8504241,0
+AEO.US,D,20091008,000000,11.0667,11.6289,10.9181,11.4743,22634484.236308,0
+AEO.US,D,20091009,000000,11.4202,11.6879,11.3099,11.6161,9107568.6142085,0
+AEO.US,D,20091012,000000,11.938,11.9902,11.8061,11.8839,9523353.8976747,0
+AEO.US,D,20091013,000000,11.8602,12.0995,11.7775,11.9439,11442304.063036,0
+AEO.US,D,20091014,000000,12.0473,12.2294,11.8907,12.1605,7710421.4173527,0
+AEO.US,D,20091015,000000,12.0542,12.3348,11.9961,12.2373,9107835.7559408,0
+AEO.US,D,20091016,000000,12.1812,12.4529,12.0808,12.3052,12163044.330756,0
+AEO.US,D,20091019,000000,12.2904,12.5661,12.2107,12.4135,6977197.6063263,0
+AEO.US,D,20091020,000000,12.3554,12.4529,12.0808,12.2255,7325035.4409733,0
+AEO.US,D,20091021,000000,12.2678,12.4844,12.0237,12.0237,6596936.0787657,0
+AEO.US,D,20091022,000000,12.0601,12.4657,12.0237,12.3416,10163433.614213,0
+AEO.US,D,20091023,000000,12.4293,12.4529,12.002,12.0364,6097438.9370315,0
+AEO.US,D,20091026,000000,12.0286,12.257,11.8455,11.9035,6008182.1102595,0
+AEO.US,D,20091027,000000,11.9094,12.002,11.5334,11.622,7497834.4960921,0
+AEO.US,D,20091028,000000,11.5856,11.7135,11.0756,11.1209,7766027.5275892,0
+AEO.US,D,20091029,000000,11.1799,11.7135,11.1799,11.5284,7192414.2992405,0
+AEO.US,D,20091030,000000,11.4802,11.5393,10.9053,11.0608,8795692.3228687,0
+AEO.US,D,20091102,000000,11.1583,11.2784,10.8344,11.1209,7476863.3622337,0
+AEO.US,D,20091103,000000,11.0421,11.427,10.9555,11.427,6880940.2441212,0
+AEO.US,D,20091104,000000,11.1721,11.6367,11.1721,11.2951,9811109.2205105,0
+AEO.US,D,20091105,000000,10.1472,10.4229,9.81444,9.99165,29361117.118224,0
+AEO.US,D,20091106,000000,9.96704,10.1679,9.82133,10.0153,12490386.401623,0
+AEO.US,D,20091109,000000,10.1285,10.3126,10.031,10.2191,7916448.637826,0
+AEO.US,D,20091110,000000,10.1226,10.3451,10.1029,10.2781,6290765.2441189,0
+AEO.US,D,20091111,000000,10.351,10.3569,10.0389,10.2082,6014375.1260076,0
+AEO.US,D,20091112,000000,10.2191,10.2575,9.87253,9.90698,6886183.5354598,0
+AEO.US,D,20091113,000000,9.94538,10.1226,9.84201,10.031,5378733.2126193,0
+AEO.US,D,20091116,000000,10.095,10.3618,10.0507,10.2132,7181417.8110515,0
+AEO.US,D,20091117,000000,10.1866,10.1866,9.71304,9.75439,9902310.1890148,0
+AEO.US,D,20091118,000000,9.74257,9.80755,9.54863,9.65495,9501798.7086982,0
+AEO.US,D,20091119,000000,9.68744,9.68744,9.30506,9.39209,12178030.677213,0
+AEO.US,D,20091120,000000,9.30506,9.52205,9.13032,9.24846,10019652.448858,0
+AEO.US,D,20091123,000000,9.39209,9.40981,9.08936,9.19982,12553962.070915,0
+AEO.US,D,20091124,000000,9.6136,9.96704,9.19982,9.49645,18891409.063065,0
+AEO.US,D,20091125,000000,9.58899,9.7918,9.54863,9.73667,7038132.3307359,0
+AEO.US,D,20091127,000000,9.5821,9.65495,9.39603,9.50826,4727165.3858451,0
+AEO.US,D,20091130,000000,9.80755,9.98378,9.4807,9.72978,17195864.551248,0
+AEO.US,D,20091201,000000,9.82133,9.93947,9.63133,9.65495,8021299.2283775,0
+AEO.US,D,20091202,000000,9.71304,9.85776,9.59391,9.64216,6978493.7008145,0
+AEO.US,D,20091203,000000,9.80755,10.1541,9.72288,9.84201,12432037.771702,0
+AEO.US,D,20091204,000000,10.1029,10.2998,9.97098,10.0576,9627594.0236594,0
+AEO.US,D,20091207,000000,10.1029,10.1866,9.97688,10.031,5886148.110259,0
+AEO.US,D,20091208,000000,9.93947,10.095,9.81444,10.0084,5120961.7559254,0
+AEO.US,D,20091209,000000,9.98378,9.98378,9.69433,9.85284,4917434.2913576,0
+AEO.US,D,20091210,000000,9.84791,10.1393,9.84791,9.99165,5175794.8819098,0
+AEO.US,D,20091211,000000,10.161,10.3333,10.1147,10.2575,6454437.8031746,0
+AEO.US,D,20091214,000000,10.286,10.4357,10.2023,10.4229,4072346.1496221,0
+AEO.US,D,20091215,000000,10.3874,10.3963,10.161,10.3707,4810756.3700974,0
+AEO.US,D,20091216,000000,10.3963,10.5961,10.3333,10.4632,7991850.6614483,0
+AEO.US,D,20091217,000000,10.3618,10.4829,10.3333,10.3874,4207768.7244258,0
+AEO.US,D,20091218,000000,10.4071,10.476,10.0832,10.2939,5323133.196871,0
+AEO.US,D,20091221,000000,10.3244,10.5656,10.2575,10.5272,4097883.070882,0
+AEO.US,D,20091222,000000,10.5371,10.6011,10.3707,10.4426,3037808.8110354,0
+AEO.US,D,20091223,000000,10.4681,10.5193,10.286,10.3707,3662066.2204866,0
+AEO.US,D,20091224,000000,10.4298,10.4426,10.2712,10.3244,1119007.9606343,0
+AEO.US,D,20091228,000000,10.3382,10.6483,10.3382,10.6247,3730964.4094633,0
+AEO.US,D,20091229,000000,10.6552,10.8068,10.6404,10.7664,3301449.2598553,0
+AEO.US,D,20091230,000000,10.6847,10.8147,10.5873,10.6995,3537414.637809,0
+AEO.US,D,20091231,000000,10.731,10.8905,10.6778,10.7428,3794919.9685186,0
+AEO.US,D,20100104,000000,10.6247,10.9643,10.6247,10.7881,9831628.3464948,0
+AEO.US,D,20100105,000000,10.7743,11.1652,10.7605,11.1258,10521376.110277,0
+AEO.US,D,20100106,000000,11.1543,11.2331,10.9555,11.111,6447497.1968754,0
+AEO.US,D,20100107,000000,10.7743,11.0037,10.6207,10.7664,14652602.126041,0
+AEO.US,D,20100108,000000,10.7468,10.9919,10.67,10.987,7647278.4567226,0
+AEO.US,D,20100111,000000,11.0096,11.0963,10.5272,10.6778,8422942.2520012,0
+AEO.US,D,20100112,000000,10.6847,10.7881,10.5272,10.6207,9047216.9291689,0
+AEO.US,D,20100113,000000,10.6847,10.794,10.5961,10.7468,5083127.173248,0
+AEO.US,D,20100114,000000,10.8403,11.0283,10.7231,11.0175,10315390.535473,0
+AEO.US,D,20100115,000000,10.9181,11.115,10.8462,10.86,6512691.9685292,0
+AEO.US,D,20100119,000000,10.7999,10.9112,10.7231,10.8206,5938743.5433301,0
+AEO.US,D,20100120,000000,10.731,10.7812,10.5302,10.6079,3852398.1023771,0
+AEO.US,D,20100121,000000,10.6483,10.7468,10.3569,10.4426,5666200.0630141,0
+AEO.US,D,20100122,000000,10.4563,10.5725,10.1826,10.2023,6450187.9134108,0
+AEO.US,D,20100125,000000,10.2998,10.3815,10.1866,10.2781,3414597.4960762,0
+AEO.US,D,20100126,000000,10.1866,10.3569,10.1226,10.1354,6362085.9921506,0
+AEO.US,D,20100127,000000,10.1285,10.2388,10.0438,10.161,4659462.7323015,0
+AEO.US,D,20100128,000000,10.1826,10.2082,9.94538,10.1029,5571393.188998,0
+AEO.US,D,20100129,000000,10.1393,10.2712,10.0232,10.0507,4405074.7323005,0
+AEO.US,D,20100201,000000,10.1088,10.2644,10.0084,10.2329,5237431.4882093,0
+AEO.US,D,20100202,000000,10.2191,10.6247,10.2082,10.5656,7814391.354361,0
+AEO.US,D,20100203,000000,10.5065,10.6778,10.3057,10.3963,6679775.4094747,0
+AEO.US,D,20100204,000000,10.4888,10.4888,9.96015,10.0025,8730818.5275929,0
+AEO.US,D,20100205,000000,10.0153,10.1147,9.80755,9.95326,6518495.9527812,0
+AEO.US,D,20100208,000000,9.98378,10.1147,9.86564,9.96015,3674651.3385969,0
+AEO.US,D,20100209,000000,10.0025,10.1945,9.98378,10.161,4093766.2441104,0
+AEO.US,D,20100210,000000,10.1088,10.2082,9.96704,10.1354,3744004.5826917,0
+AEO.US,D,20100211,000000,10.0832,10.1866,10.0232,10.1088,4395743.0551351,0
+AEO.US,D,20100212,000000,10.0153,10.1147,9.93357,10.0763,4638935.4803329,0
+AEO.US,D,20100216,000000,10.1472,10.2644,10.0438,10.2447,2641007.858278,0
+AEO.US,D,20100217,000000,10.2575,10.3569,10.2191,10.2447,3219674.4330833,0
+AEO.US,D,20100218,000000,10.5272,10.6404,10.415,10.5656,7155036.8031773,0
+AEO.US,D,20100219,000000,10.5272,10.7664,10.4071,10.6552,5287815.6378158,0
+AEO.US,D,20100222,000000,10.6778,10.8275,10.4888,10.5134,3190806.8740281,0
+AEO.US,D,20100223,000000,10.476,10.5725,10.3333,10.3963,3680956.0866284,0
+AEO.US,D,20100224,000000,10.415,10.6995,10.415,10.6906,3290393.8582805,0
+AEO.US,D,20100225,000000,10.5656,10.7881,10.4681,10.7812,4603252.2519863,0
+AEO.US,D,20100226,000000,10.7546,10.7999,10.6247,10.67,4071743.8110394,0
+AEO.US,D,20100301,000000,10.6847,11.1209,10.5016,11.1031,8118606.8740472,0
+AEO.US,D,20100302,000000,11.1583,11.2006,10.9919,11.0352,5357772.2362412,0
+AEO.US,D,20100303,000000,11.0963,11.2006,10.9781,11.0421,5296919.7874221,0
+AEO.US,D,20100304,000000,11.0559,11.2331,10.3874,10.5873,18046068.00007,0
+AEO.US,D,20100305,000000,10.7074,10.7231,10.3057,10.5961,11081517.472484,0
+AEO.US,D,20100308,000000,10.6621,10.7605,10.6011,10.6247,7283274.9921542,0
+AEO.US,D,20100309,000000,10.6995,10.8964,10.4494,10.8462,14120391.803204,0
+AEO.US,D,20100310,000000,11.558,11.7775,11.3581,11.5117,26800889.669395,0
+AEO.US,D,20100311,000000,11.5806,11.8455,11.4142,11.8307,8997101.9527908,0
+AEO.US,D,20100312,000000,11.9902,11.9961,11.5974,11.8533,7103212.3228622,0
+AEO.US,D,20100315,000000,11.8179,12.0364,11.7628,12.0237,5219537.0551383,0
+AEO.US,D,20100316,000000,12.0089,12.0955,11.938,12.0364,4215390.8976541,0
+AEO.US,D,20100317,000000,11.9843,12.1408,11.938,12.0237,6443770.4173478,0
+AEO.US,D,20100318,000000,12.0473,12.127,11.9439,12.068,2990139.7559171,0
+AEO.US,D,20100319,000000,12.0808,12.1762,11.8533,11.9439,4674561.8267898,0
+AEO.US,D,20100322,000000,11.8386,12.1762,11.7775,12.1408,3898592.2913537,0
+AEO.US,D,20100323,000000,12.1191,12.2432,11.9685,12.2294,3650072.2677307,0
+AEO.US,D,20100324,000000,12.1457,12.193,11.9902,12.0089,5137887.1653742,0
+AEO.US,D,20100325,000000,12.0876,12.3298,12.0364,12.2373,5831577.0472667,0
+AEO.US,D,20100326,000000,12.2373,12.4293,12.1762,12.1861,4749931.3464751,0
+AEO.US,D,20100329,000000,12.1812,12.257,11.7352,11.8789,8668925.9527895,0
+AEO.US,D,20100330,000000,11.9646,12.0739,11.8002,11.9035,6262722.4724652,0
+AEO.US,D,20100331,000000,11.9843,11.9843,11.6998,11.7135,5558346.9212814,0
+AEO.US,D,20100401,000000,11.811,11.8307,11.5905,11.6781,6225138.7795517,0
+AEO.US,D,20100405,000000,11.6929,12.1329,11.6879,12.0089,7526390.2205016,0
+AEO.US,D,20100406,000000,11.9685,12.0601,11.7952,11.8307,7872383.4567234,0
+AEO.US,D,20100407,000000,11.811,11.9094,11.6712,11.7952,8273753.2441266,0
+AEO.US,D,20100408,000000,11.4339,11.4802,10.9978,11.0352,22984687.748121,0
+AEO.US,D,20100409,000000,11.1337,11.2833,10.8738,11.241,11455741.393745,0
+AEO.US,D,20100412,000000,11.2006,11.4142,11.1406,11.4014,8787164.1023963,0
+AEO.US,D,20100413,000000,11.4074,11.6456,11.3739,11.6111,8489503.2047573,0
+AEO.US,D,20100414,000000,11.6289,11.6998,11.4408,11.5806,7514986.417352,0
+AEO.US,D,20100415,000000,11.5806,11.5806,11.3375,11.5068,6544109.0551435,0
+AEO.US,D,20100416,000000,11.427,11.4871,11.1031,11.2784,12522408.874064,0
+AEO.US,D,20100419,000000,11.2124,11.4014,11.0234,11.2242,6524013.4960883,0
+AEO.US,D,20100420,000000,11.2459,11.3739,11.1258,11.1721,6308656.6299457,0
+AEO.US,D,20100421,000000,11.2006,11.4014,11.1258,11.3818,5245871.338603,0
+AEO.US,D,20100422,000000,11.2518,11.6515,11.1652,11.622,7682414.1968802,0
+AEO.US,D,20100423,000000,11.6427,11.6564,11.3857,11.4713,5157315.3779727,0
+AEO.US,D,20100426,000000,11.4202,11.5068,11.3453,11.3965,7327733.2677449,0
+AEO.US,D,20100427,000000,11.3532,11.3532,10.8964,10.923,8334582.330741,0
+AEO.US,D,20100428,000000,10.9506,11.0756,10.7605,10.8206,5138979.0945081,0
+AEO.US,D,20100429,000000,10.9112,10.9978,10.6247,10.7428,7912330.7953063,0
+AEO.US,D,20100430,000000,10.7881,10.8068,10.476,10.6296,13575625.81895,0
+AEO.US,D,20100503,000000,10.6995,10.8679,10.5961,10.8344,6964990.3464837,0
+AEO.US,D,20100504,000000,10.6995,10.6995,10.4632,10.5656,8433821.9291665,0
+AEO.US,D,20100505,000000,10.5193,10.6847,10.3707,10.4229,12464234.952804,0
+AEO.US,D,20100506,000000,10.1541,10.6247,9.84201,10.2082,19070264.007948,0
+AEO.US,D,20100507,000000,10.2082,10.4032,9.84201,10.0025,14255607.16541,0
+AEO.US,D,20100510,000000,10.4357,10.4888,10.1826,10.3451,9941034.5669677,0
+AEO.US,D,20100511,000000,10.226,10.3874,10.1354,10.1866,12041761.984299,0
+AEO.US,D,20100512,000000,10.226,10.2447,10.031,10.1393,9788589.0709041,0
+AEO.US,D,20100513,000000,10.1354,10.2781,9.95326,9.97688,8520599.3149937,0
+AEO.US,D,20100514,000000,9.90206,9.96704,9.70516,9.82133,12396312.897686,0
+AEO.US,D,20100517,000000,9.8361,9.89517,9.56536,9.80755,8344940.9291662,0
+AEO.US,D,20100518,000000,9.93947,10.0576,9.61853,9.67071,9929414.4094873,0
+AEO.US,D,20100519,000000,9.63133,9.90206,9.57324,9.6136,10897672.157523,0
+AEO.US,D,20100520,000000,9.48759,9.71304,9.31392,9.43443,7816156.7244397,0
+AEO.US,D,20100521,000000,9.31875,9.71304,9.20681,9.55453,7833650.9527863,0
+AEO.US,D,20100524,000000,9.54863,9.80361,9.52205,9.63133,8755585.511845,0
+AEO.US,D,20100525,000000,9.40194,9.74257,9.233,9.72978,8428466.9055445,0
+AEO.US,D,20100526,000000,8.95409,9.04673,8.03162,8.11264,54654261.89785,0
+AEO.US,D,20100527,000000,8.10516,8.23433,7.92549,8.12446,22293259.937094,0
+AEO.US,D,20100528,000000,8.14228,8.36477,8.03162,8.28749,15564151.677226,0
+AEO.US,D,20100601,000000,8.16866,8.21651,7.98023,8.02492,14924402.078798,0
+AEO.US,D,20100602,000000,8.0769,8.0769,7.88237,8.0709,16784421.590616,0
+AEO.US,D,20100603,000000,8.04511,8.30048,7.91466,7.98672,11576469.141777,0
+AEO.US,D,20100604,000000,7.836,7.96753,7.64599,7.67976,11055667.70083,0
+AEO.US,D,20100607,000000,7.68626,7.87567,7.54203,7.56822,7549356.2834938,0
+AEO.US,D,20100608,000000,7.58909,7.67976,7.47105,7.63349,12391978.700835,0
+AEO.US,D,20100609,000000,7.70014,7.91958,7.64599,7.72455,10278381.755945,0
+AEO.US,D,20100610,000000,7.98672,8.0769,7.855,8.01921,7324093.8425481,0
+AEO.US,D,20100611,000000,8.27311,8.41104,8.13469,8.39253,18558623.598497,0
+AEO.US,D,20100614,000000,8.44274,8.63403,8.35758,8.59308,16800533.385892,0
+AEO.US,D,20100615,000000,8.62143,8.64043,8.42532,8.59308,7778561.8582979,0
+AEO.US,D,20100616,000000,8.5215,8.58146,8.41104,8.47838,6515971.8189229,0
+AEO.US,D,20100617,000000,8.50802,8.51373,8.29349,8.38466,7055352.307114,0
+AEO.US,D,20100618,000000,8.37156,8.38466,8.2039,8.22674,8298648.2126306,0
+AEO.US,D,20100621,000000,8.33228,8.35758,7.93996,7.98672,8916125.5039716,0
+AEO.US,D,20100622,000000,7.99293,8.19573,7.96093,8.0709,9215251.1102719,0
+AEO.US,D,20100623,000000,8.04511,8.12446,7.91958,8.03851,6763230.2834908,0
+AEO.US,D,20100624,000000,7.91466,7.91466,7.64599,7.67336,9832616.6693294,0
+AEO.US,D,20100625,000000,7.71865,7.79071,7.53573,7.70526,13129934.881941,0
+AEO.US,D,20100628,000000,7.68626,7.73174,7.53573,7.64599,7506300.7559346,0
+AEO.US,D,20100629,000000,7.41887,7.43127,7.18357,7.34021,13045166.64572,0
+AEO.US,D,20100630,000000,7.34306,7.58288,7.29699,7.42999,10220807.126024,0
+AEO.US,D,20100701,000000,7.39859,7.58909,7.25475,7.53573,11812417.252014,0
+AEO.US,D,20100702,000000,7.582,7.58909,7.41887,7.45756,5548224.9921475,0
+AEO.US,D,20100706,000000,7.56822,7.66696,7.353,7.47105,10737904.1339,0
+AEO.US,D,20100707,000000,7.50373,7.77673,7.45126,7.75773,9422865.9449184,0
+AEO.US,D,20100708,000000,7.55561,7.64599,7.27464,7.46386,15686049.56699,0
+AEO.US,D,20100709,000000,7.45126,7.65357,7.41887,7.63349,5679440.3386047,0
+AEO.US,D,20100712,000000,7.59529,7.70526,7.53573,7.61399,5594266.8189193,0
+AEO.US,D,20100713,000000,7.67976,7.70526,7.52303,7.6012,7664305.4409746,0
+AEO.US,D,20100714,000000,7.5626,7.63349,7.48424,7.58909,4306532.9527726,0
+AEO.US,D,20100715,000000,7.58909,7.64599,7.47105,7.6202,5524538.7638009,0
+AEO.US,D,20100716,000000,7.56822,7.63349,7.45126,7.49024,7907894.0079047,0
+AEO.US,D,20100719,000000,7.49024,7.61399,7.45756,7.53573,4246342.77167,0
+AEO.US,D,20100720,000000,7.43816,7.71865,7.36019,7.70526,4402667.4094659,0
+AEO.US,D,20100721,000000,7.72455,7.75773,7.58909,7.61399,5462885.905533,0
+AEO.US,D,20100722,000000,7.69295,7.98672,7.68626,7.92549,5667651.5669511,0
+AEO.US,D,20100723,000000,7.92549,8.15655,7.87567,8.14228,8663780.1732619,0
+AEO.US,D,20100726,000000,8.19573,8.19573,8.00632,8.15655,6306953.2204969,0
+AEO.US,D,20100727,000000,8.21651,8.25342,7.98672,8.00051,4242056.3149771,0
+AEO.US,D,20100728,000000,7.98672,8.0769,7.86898,7.97521,6296717.5275835,0
+AEO.US,D,20100729,000000,8.00051,8.04511,7.70526,7.88237,8390088.8976703,0
+AEO.US,D,20100730,000000,7.78412,7.8229,7.63969,7.79071,6240595.417347,0
+AEO.US,D,20100802,000000,7.96093,8.05278,7.84289,8.03162,4009937.5748187,0
+AEO.US,D,20100803,000000,7.99293,8.03162,7.61399,7.65977,5472907.2756118,0
+AEO.US,D,20100804,000000,7.72455,7.99293,7.65357,7.99293,6480416.5748283,0
+AEO.US,D,20100805,000000,7.93996,8.16246,7.79071,8.12446,7370642.5275876,0
+AEO.US,D,20100806,000000,7.91958,7.98672,7.77082,7.88237,5050568.3858463,0
+AEO.US,D,20100809,000000,7.93258,8.11264,7.90984,8.09049,3775165.700802,0
+AEO.US,D,20100810,000000,8.01921,8.03162,7.80351,7.96753,4727220.2362388,0
+AEO.US,D,20100811,000000,7.84289,7.90314,7.75261,7.77673,3768273.8504083,0
+AEO.US,D,20100812,000000,7.65357,7.88237,7.62738,7.84289,5097955.0630119,0
+AEO.US,D,20100813,000000,7.84289,7.88237,7.59529,7.61399,6599287.5354586,0
+AEO.US,D,20100816,000000,7.582,7.78412,7.582,7.72455,6403681.8897886,0
+AEO.US,D,20100817,000000,7.79071,7.855,7.6202,7.79071,3175883.5039493,0
+AEO.US,D,20100818,000000,7.79721,8.2039,7.73893,8.12446,11543701.110281,0
+AEO.US,D,20100819,000000,8.14887,8.31338,8.06548,8.28749,8884696.2283809,0
+AEO.US,D,20100820,000000,8.24663,8.34449,8.04511,8.25342,5391370.1338792,0
+AEO.US,D,20100823,000000,8.60647,8.67853,8.4579,8.47838,5146287.4015948,0
+AEO.US,D,20100824,000000,8.28749,8.35758,8.03162,8.15655,9286755.7086974,0
+AEO.US,D,20100825,000000,8.24122,8.9596,8.2106,8.80327,34210698.425329,0
+AEO.US,D,20100826,000000,8.80986,8.84865,8.57516,8.60647,7045489.3937281,0
+AEO.US,D,20100827,000000,8.54808,8.91442,8.54808,8.79697,7420802.1968792,0
+AEO.US,D,20100830,000000,8.7504,8.7759,8.49354,8.5215,6665513.2913644,0
+AEO.US,D,20100831,000000,8.49,8.5725,8.21651,8.25342,7912962.5905819,0
+AEO.US,D,20100901,000000,8.34449,8.58668,8.33829,8.51373,6788504.1260106,0
+AEO.US,D,20100902,000000,8.59308,9.06475,8.51373,8.9851,10647135.874057,0
+AEO.US,D,20100903,000000,8.92928,9.18732,8.92928,9.08936,7467656.6220762,0
+AEO.US,D,20100907,000000,8.96354,9.01907,8.73839,8.74489,4515670.3937183,0
+AEO.US,D,20100908,000000,8.76241,8.89975,8.70452,8.82384,8361706.8661741,0
+AEO.US,D,20100909,000000,8.97181,8.97181,8.71929,8.78239,3707057.7637939,0
+AEO.US,D,20100910,000000,8.9596,9.46888,8.9596,9.36551,12030001.65359,0
+AEO.US,D,20100913,000000,9.4423,9.64806,9.43443,9.5821,7826708.314991,0
+AEO.US,D,20100914,000000,9.64216,9.70024,9.50826,9.60179,5807607.4252194,0
+AEO.US,D,20100915,000000,9.58899,9.58899,9.33923,9.42163,8681276.4331045,0
+AEO.US,D,20100916,000000,9.41572,9.65495,9.39209,9.57324,5501791.0866355,0
+AEO.US,D,20100917,000000,9.54863,9.87253,9.36551,9.74947,9266186.8110595,0
+AEO.US,D,20100920,000000,9.80361,9.93947,9.68744,9.72288,12752758.181152,0
+AEO.US,D,20100921,000000,9.84201,9.84201,9.40981,9.45018,8808708.1181444,0
+AEO.US,D,20100922,000000,9.46888,9.59391,9.32653,9.37142,6026455.4173462,0
+AEO.US,D,20100923,000000,9.26608,9.56536,9.18052,9.45018,7462680.4724699,0
+AEO.US,D,20100924,000000,9.58899,9.78491,9.46298,9.67957,3950152.6771807,0
+AEO.US,D,20100927,000000,9.70024,9.72978,9.56536,9.6136,3501538.4173364,0
+AEO.US,D,20100928,000000,9.63133,9.75439,9.46298,9.70516,3978275.6929288,0
+AEO.US,D,20100929,000000,9.67957,9.79672,9.65495,9.73667,3917985.9685191,0
+AEO.US,D,20100930,000000,9.77408,10.1954,9.7475,9.76522,10147836.803189,0
+AEO.US,D,20101001,000000,9.90206,10.0891,9.71304,9.82724,6360306.4015995,0
+AEO.US,D,20101004,000000,9.8361,9.93357,9.64806,9.93357,6104532.9212835,0
+AEO.US,D,20101005,000000,10.0084,10.0438,9.80755,9.8361,8400334.7480641,0
+AEO.US,D,20101006,000000,9.8361,9.90698,9.64216,9.80361,4669542.0000181,0
+AEO.US,D,20101007,000000,10.1866,10.731,10.1088,10.6011,18883153.063065,0
+AEO.US,D,20101008,000000,10.7468,11.0608,10.5961,10.9506,10802380.771695,0
+AEO.US,D,20101011,000000,10.987,11.303,10.9506,11.1721,8054816.881921,0
+AEO.US,D,20101012,000000,11.1209,11.3965,11.0756,11.3375,7088714.5512086,0
+AEO.US,D,20101013,000000,11.3739,11.4014,11.0903,11.111,6903511.1811291,0
+AEO.US,D,20101014,000000,11.0825,11.1474,10.7812,10.9053,7760377.937038,0
+AEO.US,D,20101015,000000,10.9919,11.0608,10.6995,10.9181,5366360.3858476,0
+AEO.US,D,20101018,000000,10.8984,10.9978,10.8068,10.9053,3848106.566944,0
+AEO.US,D,20101019,000000,10.7664,10.8964,10.5272,10.6355,6262663.5590794,0
+AEO.US,D,20101020,000000,10.6847,10.8964,10.6207,10.8206,6930010.0157749,0
+AEO.US,D,20101021,000000,10.8462,11.1721,10.7192,10.8068,6014885.0315194,0
+AEO.US,D,20101022,000000,10.8275,10.9358,10.731,10.8344,2787201.4252077,0
+AEO.US,D,20101025,000000,10.9181,11.1031,10.8403,10.9181,3450504.1889898,0
+AEO.US,D,20101026,000000,10.8905,11.2065,10.7605,11.111,4476696.1417496,0
+AEO.US,D,20101027,000000,11.0096,11.0096,10.6621,10.8275,6875106.8031763,0
+AEO.US,D,20101028,000000,10.9053,10.9053,10.3746,10.476,11426311.110281,0
+AEO.US,D,20101029,000000,10.4731,10.6572,10.4317,10.4603,6569151.3071121,0
+AEO.US,D,20101101,000000,10.4829,10.6483,10.0832,10.2023,11186085.685083,0
+AEO.US,D,20101102,000000,10.2644,10.4681,10.1147,10.3874,7354530.732312,0
+AEO.US,D,20101103,000000,10.3874,10.4888,10.2712,10.4298,6404043.4960878,0
+AEO.US,D,20101104,000000,10.5499,10.6847,10.2329,10.6207,15524910.283525,0
+AEO.US,D,20101105,000000,10.5725,10.7605,10.3963,10.7605,5862715.8189204,0
+AEO.US,D,20101108,000000,10.7468,10.8531,10.4967,10.7881,5395079.6456902,0
+AEO.US,D,20101109,000000,10.7664,10.8275,10.3707,10.4494,7616286.9685335,0
+AEO.US,D,20101110,000000,10.4298,10.4298,10.0891,10.3746,7409200.3228634,0
+AEO.US,D,20101111,000000,10.2644,10.415,10.1226,10.2506,5763365.5039593,0
+AEO.US,D,20101112,000000,10.1866,10.3707,9.97688,10.0645,7201604.7874295,0
+AEO.US,D,20101115,000000,10.1393,10.1748,9.94538,9.97688,3853571.2913535,0
+AEO.US,D,20101116,000000,9.92766,10.2191,9.9188,9.98378,7398861.0236507,0
+AEO.US,D,20101117,000000,10.0576,10.4426,10.0438,10.351,9802984.2520065,0
+AEO.US,D,20101118,000000,10.4632,10.9309,10.2644,10.6355,15081303.661476,0
+AEO.US,D,20101119,000000,10.5961,10.7881,10.5499,10.6139,6932063.8582946,0
+AEO.US,D,20101122,000000,10.5193,10.7664,10.5065,10.7468,7815997.2519988,0
+AEO.US,D,20101123,000000,10.8147,11.2124,10.7468,11.2065,20173718.834724,0
+AEO.US,D,20101124,000000,11.2459,11.3453,10.923,10.9781,9009286.8661767,0
+AEO.US,D,20101126,000000,10.9309,11.0756,10.9309,11.0352,3424101.850407,0
+AEO.US,D,20101129,000000,11.2065,11.2646,10.923,10.923,11167685.409492,0
+AEO.US,D,20101130,000000,10.8393,10.9781,10.7527,10.7724,10438691.173269,0
+AEO.US,D,20101201,000000,10.9309,11.0352,10.5725,10.9978,11916772.157527,0
+AEO.US,D,20101202,000000,10.4494,10.5134,10.1354,10.3707,21687982.79536,0
+AEO.US,D,20101203,000000,10.286,10.5961,10.1354,10.3057,15608266.629982,0
+AEO.US,D,20101206,000000,10.5499,10.5961,10.2998,10.3057,12481627.606348,0
+AEO.US,D,20101207,000000,10.4071,10.5065,10.3195,10.351,7678458.8740455,0
+AEO.US,D,20101208,000000,10.4071,10.5193,10.351,10.4426,9203473.5118467,0
+AEO.US,D,20101209,000000,10.1393,10.1826,9.94538,10.0576,8247048.2126304,0
+AEO.US,D,20101210,000000,10.095,10.1866,9.97688,10.0763,6637342.5354588,0
+AEO.US,D,20101213,000000,10.0763,10.1147,9.94538,10.0389,9076066.2047596,0
+AEO.US,D,20101214,000000,10.0389,10.0832,9.78491,9.87253,9088776.2598777,0
+AEO.US,D,20101215,000000,9.95326,10.0025,9.84201,9.9188,7582363.0157774,0
+AEO.US,D,20101216,000000,9.97098,10.1472,9.8932,10.0763,6432415.3701037,0
+AEO.US,D,20101217,000000,10.0438,10.1029,9.92766,9.93947,7517074.7953047,0
+AEO.US,D,20101220,000000,9.78491,9.82133,9.38422,9.63625,16019817.259905,0
+AEO.US,D,20101221,000000,9.62443,9.76817,9.55847,9.64216,8251751.1260162,0
+AEO.US,D,20101222,000000,9.43443,9.4807,9.28951,9.4423,9939318.9685425,0
+AEO.US,D,20101223,000000,9.40981,9.52205,9.31392,9.43443,6276138.4724653,0
+AEO.US,D,20101227,000000,9.45707,9.50137,9.30506,9.45018,3402846.3070998,0
+AEO.US,D,20101228,000000,9.46888,9.49645,9.37142,9.37142,4097847.5197009,0
+AEO.US,D,20101229,000000,9.37339,9.53484,9.37339,9.48267,4163097.1417484,0
+AEO.US,D,20101230,000000,9.47184,9.64019,9.42261,9.64019,5211987.0000202,0
+AEO.US,D,20101231,000000,9.53189,9.63133,9.46396,9.55257,5892163.3701016,0
+AEO.US,D,20110103,000000,9.59391,9.60179,9.38422,9.46888,9143541.3307441,0
+AEO.US,D,20110104,000000,9.53977,9.55453,9.33923,9.40194,8154294.1653859,0
+AEO.US,D,20110105,000000,9.39209,9.52205,9.34602,9.45018,7431681.8740446,0
+AEO.US,D,20110106,000000,8.9596,10.2447,8.9596,9.82724,42476843.7167,0
+AEO.US,D,20110107,000000,9.57324,9.64806,9.233,9.4423,17979607.606369,0
+AEO.US,D,20110110,000000,9.37733,9.56536,9.29729,9.38422,9785943.047282,0
+AEO.US,D,20110111,000000,9.42852,9.4807,9.08936,9.24846,9934131.5433456,0
+AEO.US,D,20110112,000000,9.28951,9.32653,9.1565,9.20681,5941519.5827002,0
+AEO.US,D,20110113,000000,9.2204,9.25525,9.10157,9.1565,6511321.7244347,0
+AEO.US,D,20110114,000000,9.1565,9.195,9.0106,9.16901,6281937.3779771,0
+AEO.US,D,20110118,000000,9.12372,9.22817,9.10935,9.2204,6954496.6535703,0
+AEO.US,D,20110119,000000,9.30506,9.48759,9.27198,9.39603,11821343.645715,0
+AEO.US,D,20110120,000000,9.39603,9.72978,9.37142,9.55847,9661219.3464941,0
+AEO.US,D,20110121,000000,9.58899,9.65495,9.37733,9.47676,5731744.2519907,0
+AEO.US,D,20110124,000000,9.45018,9.50826,9.34602,9.42852,6392168.3858515,0
+AEO.US,D,20110125,000000,9.39603,9.42852,9.233,9.42852,6811245.7086878,0
+AEO.US,D,20110126,000000,9.46298,9.6077,9.35193,9.46298,7393672.5827058,0
+AEO.US,D,20110127,000000,9.52205,9.72288,9.47676,9.67957,6907386.2598693,0
+AEO.US,D,20110128,000000,9.70516,9.70516,9.38422,9.50826,6285606.2598669,0
+AEO.US,D,20110131,000000,9.5378,9.58801,9.40292,9.44329,7452324.9212887,0
+AEO.US,D,20110201,000000,9.46298,9.6077,9.4423,9.5821,4887663.7323024,0
+AEO.US,D,20110202,000000,9.59391,9.59391,9.36551,9.4423,6948351.3779797,0
+AEO.US,D,20110203,000000,9.56536,10.0389,9.56536,9.60179,10248751.370118,0
+AEO.US,D,20110204,000000,9.64806,9.77703,9.5821,9.70516,6355725.3779774,0
+AEO.US,D,20110207,000000,9.76226,9.80361,9.65495,9.68744,5926433.6929364,0
+AEO.US,D,20110208,000000,9.67957,9.75439,9.55453,9.58899,9172070.6457048,0
+AEO.US,D,20110209,000000,9.6077,9.66381,9.53386,9.59391,7976324.9527868,0
+AEO.US,D,20110210,000000,9.59391,10.67,9.4807,10.4681,29184413.527672,0
+AEO.US,D,20110211,000000,10.4888,10.5794,10.2644,10.5656,9965768.0315347,0
+AEO.US,D,20110214,000000,10.5302,10.5725,10.3618,10.5016,5537645.9763994,0
+AEO.US,D,20110215,000000,10.4494,10.4829,10.2644,10.3126,5849458.2756132,0
+AEO.US,D,20110216,000000,10.4494,10.6404,10.2506,10.4494,10045774.440984,0
+AEO.US,D,20110218,000000,10.4229,10.4494,10.286,10.3126,4832555.3386014,0
+AEO.US,D,20110222,000000,10.226,10.3618,10.0084,10.0438,7815228.330739,0
+AEO.US,D,20110223,000000,10.0645,10.0832,9.65495,9.91191,6645214.5827029,0
+AEO.US,D,20110224,000000,9.88729,10.1285,9.79672,9.90206,4806939.188995,0
+AEO.US,D,20110225,000000,9.94538,10.0645,9.87942,10.0153,6191027.9291579,0
+AEO.US,D,20110228,000000,10.0645,10.1157,9.99657,10.0222,5172160.5354531,0
+AEO.US,D,20110301,000000,10.0379,10.1029,9.78884,9.80657,6463611.0236471,0
+AEO.US,D,20110302,000000,9.84004,10.1679,9.81247,10.0222,12436239.921308,0
+AEO.US,D,20110303,000000,10.1285,10.2141,9.98279,10.1226,6791768.7401838,0
+AEO.US,D,20110304,000000,10.1088,10.2407,9.99756,10.0645,4738500.1181286,0
+AEO.US,D,20110307,000000,10.1088,10.415,9.82133,10.0389,8616202.5354665,0
+AEO.US,D,20110308,000000,9.87253,9.96015,9.59391,9.66381,9862964.1732666,0
+AEO.US,D,20110309,000000,9.84791,10.3195,9.82724,10.161,12118994.385874,0
+AEO.US,D,20110310,000000,10.0507,10.3648,9.90108,10.2348,8396989.8897963,0
+AEO.US,D,20110311,000000,10.1826,10.6887,10.1826,10.4445,8294747.7401896,0
+AEO.US,D,20110314,000000,10.4258,10.6188,10.0645,10.0645,14314351.937063,0
+AEO.US,D,20110315,000000,9.89517,10.4357,9.79672,10.3569,13879518.330762,0
+AEO.US,D,20110316,000000,10.3274,10.4179,10.0704,10.0704,6865993.5118376,0
+AEO.US,D,20110317,000000,10.1029,10.1876,9.88631,9.88631,5959923.9212829,0
+AEO.US,D,20110318,000000,9.906,9.97688,9.60474,9.78195,12207682.393748,0
+AEO.US,D,20110321,000000,9.80066,9.91781,9.71993,9.88631,5128150.2047443,0
+AEO.US,D,20110322,000000,9.8932,10.1029,9.87745,10.0025,5152598.2441145,0
+AEO.US,D,20110323,000000,9.97688,10.095,9.76522,10.0891,5133863.7874215,0
+AEO.US,D,20110324,000000,10.095,10.3136,10.095,10.2407,5249134.9370282,0
+AEO.US,D,20110325,000000,10.2141,10.3579,10.1758,10.1954,4311211.4882057,0
+AEO.US,D,20110328,000000,10.2141,10.3352,10.0566,10.0645,4160004.1889925,0
+AEO.US,D,20110329,000000,10.1088,10.353,10.0379,10.2457,5025874.5354526,0
+AEO.US,D,20110330,000000,10.288,10.6522,10.2584,10.6188,6079525.204748,0
+AEO.US,D,20110331,000000,10.5961,10.6011,10.2742,10.4514,6069331.1575038,0
+AEO.US,D,20110401,000000,10.4652,10.5046,10.3195,10.4179,4643715.5905692,0
+AEO.US,D,20110404,000000,10.3982,10.4652,10.2584,10.3579,3941517.8031649,0
+AEO.US,D,20110405,000000,10.3136,10.6966,10.3136,10.5755,6786904.322861,0
+AEO.US,D,20110406,000000,10.6276,10.7586,10.5095,10.5843,2613661.8897739,0
+AEO.US,D,20110407,000000,10.6129,10.7586,10.4859,10.541,3513377.9763916,0
+AEO.US,D,20110408,000000,10.6385,10.7044,10.3579,10.4652,3572083.1338721,0
+AEO.US,D,20110411,000000,10.4859,10.5991,10.348,10.3825,3196978.5590675,0
+AEO.US,D,20110412,000000,10.3717,10.5164,10.3077,10.353,3622412.4330849,0
+AEO.US,D,20110413,000000,10.4042,10.5292,10.3579,10.4317,4310715.8031663,0
+AEO.US,D,20110414,000000,10.3648,10.4258,10.2023,10.288,4234328.5039534,0
+AEO.US,D,20110415,000000,10.2959,10.5991,10.2407,10.541,7621526.1968799,0
+AEO.US,D,20110418,000000,10.4317,10.4652,10.2457,10.4386,4477365.5197024,0
+AEO.US,D,20110419,000000,10.4445,10.479,10.3402,10.4179,2638949.9527661,0
+AEO.US,D,20110420,000000,10.4987,10.7221,10.4711,10.5843,3961350.2834799,0
+AEO.US,D,20110421,000000,10.6385,10.7044,10.5164,10.5292,2205439.8661503,0
+AEO.US,D,20110425,000000,10.5696,10.5755,10.4317,10.4652,2889441.5433183,0
+AEO.US,D,20110426,000000,10.5292,10.5538,10.2653,10.2653,9966878.2441331,0
+AEO.US,D,20110427,000000,10.3077,10.4652,10.2732,10.353,4940956.9842711,0
+AEO.US,D,20110428,000000,10.353,10.4258,10.2653,10.4042,4872218.2677354,0
+AEO.US,D,20110429,000000,10.4238,10.5174,10.2082,10.2348,4286656.7952922,0
+AEO.US,D,20110502,000000,10.2801,10.4101,10.1551,10.1679,3405370.4409581,0
+AEO.US,D,20110503,000000,10.1403,10.3136,10.1226,10.2023,9719624.8583054,0
+AEO.US,D,20110504,000000,10.221,10.3648,10.2023,10.3352,4795260.1181288,0
+AEO.US,D,20110505,000000,10.2457,10.2584,9.70319,9.72682,10529599.60634,0
+AEO.US,D,20110506,000000,9.82626,9.84595,9.54371,9.59096,7685754.9921558,0
+AEO.US,D,20110509,000000,9.5693,9.67563,9.55158,9.58604,5394306.6614382,0
+AEO.US,D,20110510,000000,9.50334,9.63329,9.46002,9.5693,8349694.6299536,0
+AEO.US,D,20110511,000000,9.65988,9.79574,9.53484,9.63329,5315108.7874222,0
+AEO.US,D,20110512,000000,9.50334,9.87745,9.46298,9.85185,6140861.1496301,0
+AEO.US,D,20110513,000000,9.87745,9.93849,9.64019,9.65988,3545965.2047382,0
+AEO.US,D,20110516,000000,9.80066,9.94538,9.58604,9.60474,4667944.2283645,0
+AEO.US,D,20110517,000000,9.56044,9.61065,9.48267,9.57718,5923517.4803379,0
+AEO.US,D,20110518,000000,9.60474,9.67563,9.51023,9.64511,4080674.2677324,0
+AEO.US,D,20110519,000000,9.64511,9.67563,9.3665,9.61557,3782223.1181249,0
+AEO.US,D,20110520,000000,9.26125,9.27878,8.83969,8.88961,19136830.039444,0
+AEO.US,D,20110523,000000,8.75857,9.00302,8.74764,8.88961,7329481.3701071,0
+AEO.US,D,20110524,000000,8.88961,9.11506,8.84589,8.98323,13681364.173281,0
+AEO.US,D,20110525,000000,8.88961,8.91983,8.44471,8.56521,23503733.976469,0
+AEO.US,D,20110526,000000,8.6231,8.68739,8.55803,8.61749,11874626.740204,0
+AEO.US,D,20110527,000000,8.58402,8.6612,8.5027,8.59564,7665900.165384,0
+AEO.US,D,20110531,000000,8.60922,8.7247,8.59564,8.7247,16990254.803215,0
+AEO.US,D,20110601,000000,8.66662,8.70216,8.47336,8.48567,9041443.4173579,0
+AEO.US,D,20110602,000000,8.45879,8.49561,8.33228,8.4262,6449557.1338833,0
+AEO.US,D,20110603,000000,8.32736,8.49,8.28749,8.41892,6990515.0787673,0
+AEO.US,D,20110606,000000,8.46598,8.52967,8.39253,8.41892,9252632.6693272,0
+AEO.US,D,20110607,000000,8.41803,8.47927,8.37924,8.38466,8904875.0787747,0
+AEO.US,D,20110608,000000,8.29871,8.41104,8.28572,8.32559,11263303.866185,0
+AEO.US,D,20110609,000000,8.32559,8.52347,8.31161,8.47336,7110994.9842795,0
+AEO.US,D,20110610,000000,8.44471,8.47927,8.28749,8.33917,5271388.9606504,0
+AEO.US,D,20110613,000000,8.38023,8.509,8.32736,8.33917,4058170.3700945,0
+AEO.US,D,20110614,000000,8.433,8.52347,8.39253,8.41892,4673310.425215,0
+AEO.US,D,20110615,000000,8.33917,8.452,8.17516,8.25342,6376419.2126231,0
+AEO.US,D,20110616,000000,8.24496,8.31161,8.17201,8.21385,7509113.3622338,0
+AEO.US,D,20110617,000000,8.27252,8.41803,8.22044,8.25165,5201629.417343,0
+AEO.US,D,20110620,000000,8.24122,8.43753,8.13371,8.37255,3995374.7952911,0
+AEO.US,D,20110621,000000,8.41892,8.57693,8.38564,8.5155,14768135.33864,0
+AEO.US,D,20110622,000000,8.51648,8.58953,8.3376,8.37156,4948073.3149798,0
+AEO.US,D,20110623,000000,8.29871,8.52967,8.25874,8.47336,4492851.6141906,0
+AEO.US,D,20110624,000000,8.43211,8.44471,8.22044,8.27951,4637491.0866321,0
+AEO.US,D,20110627,000000,8.24496,8.31968,8.15921,8.22044,3791685.8267863,0
+AEO.US,D,20110628,000000,8.23866,8.37924,8.1788,8.36379,4834099.2756093,0
+AEO.US,D,20110629,000000,8.40474,8.52967,8.35059,8.36379,4117185.3307246,0
+AEO.US,D,20110630,000000,8.40474,8.53952,8.3436,8.38466,4588293.3307264,0
+AEO.US,D,20110701,000000,8.41104,8.5849,8.35059,8.54405,3579712.4173367,0
+AEO.US,D,20110705,000000,8.55084,8.58953,8.4262,8.49,3781843.2283611,0
+AEO.US,D,20110706,000000,8.51648,8.78151,8.49,8.71023,5972125.0866373,0
+AEO.US,D,20110707,000000,8.82384,9.4994,8.82384,9.25623,15162969.803208,0
+AEO.US,D,20110708,000000,9.15562,9.2204,9.00696,9.20681,7156566.5197128,0
+AEO.US,D,20110711,000000,9.10738,9.14981,8.96157,9.03708,6276187.2283708,0
+AEO.US,D,20110712,000000,9.03708,9.19401,8.98707,9.08089,5780239.1102586,0
+AEO.US,D,20110713,000000,9.12185,9.27878,9.07233,9.10738,3964605.7559209,0
+AEO.US,D,20110714,000000,9.0997,9.13543,8.9088,8.98707,4287530.3385993,0
+AEO.US,D,20110715,000000,9.03708,9.09409,8.93657,9.07233,3942095.7637948,0
+AEO.US,D,20110718,000000,9.00696,9.12185,8.89394,9.00007,3747144.259857,0
+AEO.US,D,20110719,000000,9.05805,9.17285,9.00007,9.08089,4285296.708678,0
+AEO.US,D,20110720,000000,9.12933,9.14981,8.96738,9.12933,4137809.0787562,0
+AEO.US,D,20110721,000000,9.15562,9.40588,9.15562,9.34021,5766134.4330932,0
+AEO.US,D,20110722,000000,9.3537,9.41277,9.21272,9.28459,2556231.4960729,0
+AEO.US,D,20110725,000000,9.233,9.37929,9.10738,9.13543,5274130.4645874,0
+AEO.US,D,20110726,000000,9.14784,9.19303,9.04762,9.14784,3705714.9448963,0
+AEO.US,D,20110727,000000,9.08749,9.12185,8.75493,8.78151,6158090.2677404,0
+AEO.US,D,20110728,000000,8.81085,8.88862,8.58766,8.65677,6048719.5984486,0
+AEO.US,D,20110729,000000,8.58313,8.82473,8.50802,8.71732,6499807.2047496,0
+AEO.US,D,20110801,000000,8.80986,8.81725,8.4965,8.66219,5453657.8346668,0
+AEO.US,D,20110802,000000,8.60312,8.68936,8.36723,8.40858,6626838.6850651,0
+AEO.US,D,20110803,000000,8.43674,8.61099,8.29182,8.57693,7214123.8819177,0
+AEO.US,D,20110804,000000,8.31161,8.39253,7.96753,8.0073,11672521.32288,0
+AEO.US,D,20110805,000000,8.1151,8.1151,7.74159,7.95404,9395683.5118474,0
+AEO.US,D,20110808,000000,7.68242,7.78796,7.21084,7.38392,19810884.49614,0
+AEO.US,D,20110809,000000,7.50924,7.63408,7.16447,7.62837,11100626.740201,0
+AEO.US,D,20110810,000000,7.48266,7.78087,7.29699,7.50924,9468572.5748398,0
+AEO.US,D,20110811,000000,7.52943,7.95404,7.50294,7.86012,7319093.314989,0
+AEO.US,D,20110812,000000,7.96093,8.01971,7.74159,7.85352,4947545.1260034,0
+AEO.US,D,20110815,000000,7.95404,8.00139,7.78796,8.00139,1735329.3307154,0
+AEO.US,D,20110816,000000,7.88148,7.93258,7.72022,7.83521,5763988.1575027,0
+AEO.US,D,20110817,000000,7.874,7.90885,7.60257,7.80134,6277539.1890007,0
+AEO.US,D,20110818,000000,7.57649,7.61478,7.36295,7.51623,7494137.1732574,0
+AEO.US,D,20110819,000000,7.4359,7.52943,7.23063,7.2771,7311310.6535716,0
+AEO.US,D,20110822,000000,7.40331,7.50924,7.36295,7.4359,5760839.338605,0
+AEO.US,D,20110823,000000,7.44299,7.715,7.32308,7.70742,7986966.9449128,0
+AEO.US,D,20110824,000000,7.15108,7.19745,6.64023,7.03176,34261220.716668,0
+AEO.US,D,20110825,000000,7.09123,7.21084,6.71357,6.74636,9179598.3543663,0
+AEO.US,D,20110826,000000,6.70649,6.95222,6.64692,6.87907,7930806.2362512,0
+AEO.US,D,20110829,000000,6.99219,7.25032,6.97181,7.22404,8169994.5827088,0
+AEO.US,D,20110830,000000,7.07833,7.26381,7.00508,7.21084,6258107.9291581,0
+AEO.US,D,20110831,000000,7.25731,7.39859,7.22984,7.34473,7545787.9606592,0
+AEO.US,D,20110901,000000,7.34985,7.4103,7.23063,7.23063,9277741.9606659,0
+AEO.US,D,20110902,000000,7.12194,7.12194,6.83201,6.92632,5796316.3701012,0
+AEO.US,D,20110906,000000,6.72027,6.94788,6.63304,6.90102,11156332.393744,0
+AEO.US,D,20110907,000000,6.99484,7.25574,6.99484,7.24284,5712260.1732505,0
+AEO.US,D,20110908,000000,7.19578,7.31638,7.1625,7.22896,4874312.7401764,0
+AEO.US,D,20110909,000000,7.18918,7.25574,7.00814,7.09536,4507333.1338757,0
+AEO.US,D,20110912,000000,7.00124,7.20257,6.96147,7.13573,3802710.7559203,0
+AEO.US,D,20110913,000000,7.1757,7.36295,7.12194,7.21586,4242683.0315125,0
+AEO.US,D,20110914,000000,7.25574,7.37023,7.18269,7.25574,6697929.8740417,0
+AEO.US,D,20110915,000000,7.39032,7.73174,7.32308,7.65121,11428786.488233,0
+AEO.US,D,20110916,000000,7.69915,7.75261,7.51761,7.60395,7599361.5590846,0
+AEO.US,D,20110919,000000,7.45047,7.61675,7.37023,7.57796,5074100.2204921,0
+AEO.US,D,20110920,000000,7.66558,7.66558,7.47026,7.50373,5554297.1338798,0
+AEO.US,D,20110921,000000,7.47026,7.56398,7.36295,7.37023,6417955.1811272,0
+AEO.US,D,20110922,000000,7.09536,7.5436,7.03521,7.43659,8926232.196885,0
+AEO.US,D,20110923,000000,7.41759,7.59785,7.34306,7.48424,6005865.1889997,0
+AEO.US,D,20110926,000000,7.83285,8.4013,7.81907,8.06667,15322793.692973,0
+AEO.US,D,20110927,000000,8.22586,8.44117,8.06667,8.2613,9581694.4016119,0
+AEO.US,D,20110928,000000,8.26809,8.30915,8.04668,8.07966,5905285.8189205,0
+AEO.US,D,20110929,000000,8.23364,8.25342,7.85854,8.09305,6074777.5984487,0
+AEO.US,D,20110930,000000,7.94252,8.10831,7.85431,7.85431,5923119.3071096,0
+AEO.US,D,20111003,000000,7.77762,7.91308,7.55069,7.58515,5859007.3228574,0
+AEO.US,D,20111004,000000,7.52372,7.99293,7.49684,7.98023,7935626.9764087,0
+AEO.US,D,20111005,000000,7.98584,8.24663,7.87321,8.04668,7003208.8819169,0
+AEO.US,D,20111006,000000,8.0073,8.17368,7.95256,8.14621,6141890.102386,0
+AEO.US,D,20111007,000000,8.21562,8.23364,8.01971,8.07247,4577897.149624,0
+AEO.US,D,20111010,000000,8.20194,8.29507,8.13893,8.24663,3646616.6929275,0
+AEO.US,D,20111011,000000,8.21562,8.39628,8.13282,8.36723,6803942.4803413,0
+AEO.US,D,20111012,000000,8.44117,8.50112,8.28837,8.29507,5287435.748052,0
+AEO.US,D,20111013,000000,8.29507,8.5215,8.18746,8.42955,5366167.3937216,0
+AEO.US,D,20111014,000000,8.57693,8.6295,8.33317,8.45623,3188362.9842643,0
+AEO.US,D,20111017,000000,8.43605,8.57152,8.33317,8.35424,4352224.3464736,0
+AEO.US,D,20111018,000000,8.4013,8.60922,8.20194,8.5215,6922062.8031764,0
+AEO.US,D,20111019,000000,8.5215,8.59564,8.3819,8.44117,3762415.0157626,0
+AEO.US,D,20111020,000000,8.43605,8.53588,8.34104,8.49354,3373282.960643,0
+AEO.US,D,20111021,000000,8.59564,8.7312,8.48823,8.71023,5085687.8740355,0
+AEO.US,D,20111024,000000,8.74489,9.06475,8.65677,8.93913,7338174.1417607,0
+AEO.US,D,20111025,000000,8.93283,8.97014,8.78948,8.81085,4927650.6850585,0
+AEO.US,D,20111026,000000,8.93913,8.98993,8.67577,8.84412,6383691.9685287,0
+AEO.US,D,20111027,000000,9.07715,9.19884,8.8775,9.11033,5281743.4960835,0
+AEO.US,D,20111028,000000,9.03984,9.16615,8.93913,9.09113,2833428.1181212,0
+AEO.US,D,20111031,000000,8.95695,9.00302,8.78614,8.79982,5279991.3307291,0
+AEO.US,D,20111101,000000,8.54119,8.83093,8.53588,8.71023,6197206.7244335,0
+AEO.US,D,20111102,000000,8.85613,8.93283,8.70383,8.81823,3613124.4330849,0
+AEO.US,D,20111103,000000,9.33726,9.51122,9.2137,9.39603,14646138.921317,0
+AEO.US,D,20111104,000000,9.36354,9.39603,9.19982,9.39209,6748844.2441206,0
+AEO.US,D,20111107,000000,9.41867,9.47578,9.23979,9.39505,3697592.0078883,0
+AEO.US,D,20111108,000000,9.44624,9.50039,9.21075,9.46101,4037414.5748188,0
+AEO.US,D,20111109,000000,9.24747,9.31392,8.98422,9.11033,4694229.7559237,0
+AEO.US,D,20111110,000000,9.18052,9.25623,8.93283,9.02675,6447932.9527809,0
+AEO.US,D,20111111,000000,9.11033,9.31392,9.004,9.21941,4608217.2283643,0
+AEO.US,D,20111114,000000,9.21075,9.24747,9.09113,9.18446,3402514.1574935,0
+AEO.US,D,20111115,000000,9.12746,9.26017,9.06081,9.14016,4832096.2204912,0
+AEO.US,D,20111116,000000,9.02576,9.59588,9.004,9.36059,9486922.0630289,0
+AEO.US,D,20111117,000000,9.37437,9.40588,9.13347,9.20396,4594213.110254,0
+AEO.US,D,20111118,000000,9.26017,9.28459,9.0552,9.11033,4825850.3858455,0
+AEO.US,D,20111121,000000,8.96354,9.12746,8.82473,9.07046,4263629.7874181,0
+AEO.US,D,20111122,000000,9.03256,9.15936,8.85141,8.85141,5429568.3543518,0
+AEO.US,D,20111123,000000,8.78948,8.82473,8.60312,8.66219,4880510.8346646,0
+AEO.US,D,20111125,000000,8.62143,8.81085,8.54661,8.63403,1973480.5984328,0
+AEO.US,D,20111128,000000,9.16615,9.19303,9.0106,9.07715,7161674.7165632,0
+AEO.US,D,20111129,000000,9.06475,9.10354,8.93283,8.99633,6393905.3149854,0
+AEO.US,D,20111130,000000,9.64019,10.03,9.17954,9.31678,11695811.409494,0
+AEO.US,D,20111201,000000,9.36059,9.47971,9.23979,9.43246,6123579.2126222,0
+AEO.US,D,20111202,000000,9.50531,9.61853,9.44329,9.49153,7087609.4173503,0
+AEO.US,D,20111205,000000,9.9503,9.98279,9.6963,9.78491,10815212.716577,0
+AEO.US,D,20111206,000000,9.79672,9.84496,9.63133,9.78491,5796299.1023847,0
+AEO.US,D,20111207,000000,9.7406,9.80361,9.63133,9.75242,6675172.039396,0
+AEO.US,D,20111208,000000,9.75242,9.96605,9.71402,9.8489,10189869.47248,0
+AEO.US,D,20111209,000000,9.84496,9.99756,9.78491,9.9316,6849367.748058,0
+AEO.US,D,20111212,000000,9.80361,9.95227,9.76719,9.92471,4227011.0551345,0
+AEO.US,D,20111213,000000,9.99756,10.0241,9.71009,9.80755,5831603.4567155,0
+AEO.US,D,20111214,000000,9.79081,9.88336,9.63822,9.81543,6889721.3858535,0
+AEO.US,D,20111215,000000,9.88336,9.93849,9.75242,9.79081,8066084.5748344,0
+AEO.US,D,20111216,000000,9.84496,9.95227,9.7406,9.77605,5785637.811046,0
+AEO.US,D,20111219,000000,9.67464,9.84496,9.57324,9.60179,5514678.8976592,0
+AEO.US,D,20111220,000000,9.79081,9.88336,9.7406,9.81543,4181768.6220635,0
+AEO.US,D,20111221,000000,9.81543,10.0468,9.71402,10.0084,4432056.0472613,0
+AEO.US,D,20111222,000000,10.0527,10.1738,9.95227,10.1383,5051336.2913582,0
+AEO.US,D,20111223,000000,10.1127,10.1738,9.99165,10.1127,4871485.9134047,0
+AEO.US,D,20111227,000000,10.0734,10.3874,10.0734,10.2959,4755371.6929318,0
+AEO.US,D,20111228,000000,10.3037,10.3165,10.1078,10.2466,3245530.2992252,0
+AEO.US,D,20111229,000000,10.2742,10.3874,10.2023,10.3352,2644501.0157583,0
+AEO.US,D,20111230,000000,10.2959,10.4081,10.29,10.3224,2149963.7716619,0
+AEO.US,D,20120103,000000,10.7034,10.7162,10.4307,10.6148,10100329.252008,0
+AEO.US,D,20120104,000000,10.6316,10.6956,10.1817,10.2348,17067663.944948,0
+AEO.US,D,20120105,000000,8.47405,9.28075,8.43753,9.12835,29446205.315075,0
+AEO.US,D,20120106,000000,9.17285,9.22817,9.02005,9.04949,6292315.2756149,0
+AEO.US,D,20120109,000000,9.12835,9.12835,8.81823,8.91914,6948258.9449088,0
+AEO.US,D,20120110,000000,8.97112,8.98993,8.70216,8.82473,14164646.929189,0
+AEO.US,D,20120111,000000,8.83674,8.91146,8.7759,8.83014,6447519.5433321,0
+AEO.US,D,20120112,000000,8.7887,8.88478,8.68129,8.82473,5161794.8267917,0
+AEO.US,D,20120113,000000,8.81085,8.83014,8.68739,8.75493,5983699.5354563,0
+AEO.US,D,20120117,000000,8.81823,8.91146,8.68739,8.76969,6509374.5354583,0
+AEO.US,D,20120118,000000,8.7759,9.02005,8.70836,8.96354,6217522.7008115,0
+AEO.US,D,20120119,000000,8.96354,9.31579,8.89581,9.22817,6940535.1968773,0
+AEO.US,D,20120120,000000,9.18052,9.60868,9.18052,9.32367,8701261.2756243,0
+AEO.US,D,20120123,000000,9.35094,9.4295,9.25042,9.30221,4213115.6220636,0
+AEO.US,D,20120124,000000,9.27395,9.41671,9.26706,9.37043,4444138.370096,0
+AEO.US,D,20120125,000000,9.37043,9.55257,9.26224,9.47873,5413061.4330918,0
+AEO.US,D,20120126,000000,9.4994,9.56438,9.32367,9.44329,5324627.3622254,0
+AEO.US,D,20120127,000000,9.39603,9.46396,9.31579,9.44329,3240561.2598551,0
+AEO.US,D,20120130,000000,9.39209,9.51122,9.28075,9.47282,5081680.7480512,0
+AEO.US,D,20120131,000000,9.55847,9.66874,9.33145,9.51319,10801808.905554,0
+AEO.US,D,20120201,000000,9.57324,9.84496,9.52697,9.66578,8814544.6063334,0
+AEO.US,D,20120202,000000,9.65791,9.69138,9.40981,9.51909,9401944.5827136,0
+AEO.US,D,20120203,000000,9.65003,9.71402,9.46002,9.47282,5314341.8976584,0
+AEO.US,D,20120206,000000,9.46002,9.46002,9.22817,9.33726,6399447.2362453,0
+AEO.US,D,20120207,000000,9.36354,9.48365,9.22138,9.37043,6393881.9527807,0
+AEO.US,D,20120208,000000,9.39209,9.49153,9.12835,9.20681,7755133.6299513,0
+AEO.US,D,20120209,000000,9.26224,9.31579,9.12835,9.24373,8086991.7165668,0
+AEO.US,D,20120210,000000,9.20681,9.36354,9.16802,9.29345,4480530.5905685,0
+AEO.US,D,20120213,000000,9.36354,9.38422,9.13445,9.19982,4518117.3307262,0
+AEO.US,D,20120214,000000,9.22138,9.26706,9.06672,9.16802,5606028.1653761,0
+AEO.US,D,20120215,000000,9.25042,9.84496,9.25042,9.5821,10828508.85831,0
+AEO.US,D,20120216,000000,9.61459,9.72091,9.54666,9.66578,4207919.0551344,0
+AEO.US,D,20120217,000000,9.70319,9.83709,9.65003,9.7475,3546719.9055256,0
+AEO.US,D,20120221,000000,9.79672,9.83709,9.55257,9.61459,4253522.0787566,0
+AEO.US,D,20120222,000000,9.62542,9.63822,9.4295,9.56438,3546253.6771791,0
+AEO.US,D,20120223,000000,9.54666,9.6963,9.46396,9.61459,2622294.7322936,0
+AEO.US,D,20120224,000000,9.57324,9.64314,9.47873,9.55847,3407398.889777,0
+AEO.US,D,20120227,000000,9.49153,9.70319,9.47873,9.61853,3889507.44096,0
+AEO.US,D,20120228,000000,9.65003,9.9316,9.62542,9.89123,4825509.0945069,0
+AEO.US,D,20120229,000000,9.88139,10.0084,9.75045,9.81247,5878458.8976606,0
+AEO.US,D,20120301,000000,9.84496,10.1196,9.83709,9.95227,4819827.0000187,0
+AEO.US,D,20120302,000000,9.95719,10.0576,9.82527,9.91289,2793251.2204833,0
+AEO.US,D,20120305,000000,9.88336,9.98378,9.78491,9.91584,4192149.5669454,0
+AEO.US,D,20120306,000000,9.83315,9.89517,9.75045,9.87253,5398505.7638005,0
+AEO.US,D,20120307,000000,10.5124,10.667,10.2594,10.4947,16112559.118173,0
+AEO.US,D,20120308,000000,10.8816,11.0923,10.5577,10.6316,21594479.126068,0
+AEO.US,D,20120309,000000,10.6522,10.9387,10.6375,10.8669,8187089.622079,0
+AEO.US,D,20120312,000000,10.8383,11.049,10.6759,11.0155,6088859.9291575,0
+AEO.US,D,20120313,000000,11.1061,11.2853,11.0559,11.1691,8598566.1023955,0
+AEO.US,D,20120314,000000,11.3069,11.3512,11.113,11.2597,8883182.763814,0
+AEO.US,D,20120315,000000,11.3,11.3345,11.0844,11.2656,5885644.2992354,0
+AEO.US,D,20120316,000000,11.2597,11.2853,11.049,11.0923,5620713.8504155,0
+AEO.US,D,20120319,000000,11.1061,11.1927,10.8905,11.1563,7010356.7008146,0
+AEO.US,D,20120320,000000,11.1297,11.428,11.049,11.3345,7980051.7323144,0
+AEO.US,D,20120321,000000,11.3276,11.428,11.2853,11.3631,5989595.9527791,0
+AEO.US,D,20120322,000000,11.2853,11.687,11.2183,11.6614,9525207.6378322,0
+AEO.US,D,20120323,000000,11.6318,11.6682,11.4211,11.6407,5745088.1338805,0
+AEO.US,D,20120326,000000,11.7126,12.068,11.687,12,9260997.3543666,0
+AEO.US,D,20120327,000000,12.1359,12.1792,11.8651,11.8976,10379213.031536,0
+AEO.US,D,20120328,000000,11.9331,11.9331,11.618,11.683,12470069.409497,0
+AEO.US,D,20120329,000000,11.6318,11.8839,11.5097,11.8592,7948233.4252277,0
+AEO.US,D,20120330,000000,11.8907,11.9616,11.5747,11.683,5705469.8976599,0
+AEO.US,D,20120402,000000,11.5747,11.872,11.5186,11.7647,8266578.000032,0
+AEO.US,D,20120403,000000,11.7795,12.0748,11.7283,11.9813,7993449.4488499,0
+AEO.US,D,20120404,000000,11.872,11.9557,11.683,11.7352,7609766.8819193,0
+AEO.US,D,20120405,000000,11.6761,11.808,11.5865,11.687,2684713.4645773,0
+AEO.US,D,20120409,000000,11.5265,11.5383,11.4211,11.4418,5945967.5433301,0
+AEO.US,D,20120410,000000,11.4349,11.4566,11.0086,11.0559,7469292.9921549,0
+AEO.US,D,20120411,000000,11.1858,11.3276,11.1061,11.178,6569581.9842774,0
+AEO.US,D,20120412,000000,11.178,11.3818,11.1169,11.3512,5153350.9134058,0
+AEO.US,D,20120413,000000,11.3512,11.5747,11.3138,11.4487,7407395.3386114,0
+AEO.US,D,20120416,000000,11.5442,11.7509,11.4152,11.6988,9386585.4567293,0
+AEO.US,D,20120417,000000,11.7283,11.8976,11.7194,11.8041,9230251.6772011,0
+AEO.US,D,20120418,000000,11.7647,12.0601,11.6614,12.0355,9882576.2362588,0
+AEO.US,D,20120419,000000,12.0227,12.0896,11.7283,11.8907,8530823.8346787,0
+AEO.US,D,20120420,000000,11.9469,12.0817,11.8976,11.9272,9273064.4409808,0
+AEO.US,D,20120423,000000,11.8651,12.1733,11.7647,12.1428,10276277.126024,0
+AEO.US,D,20120424,000000,12.1142,12.2708,11.7352,11.872,7212241.7008154,0
+AEO.US,D,20120425,000000,11.9734,12.1733,11.9616,12.0896,6029585.9527793,0
+AEO.US,D,20120426,000000,12.0473,12.4362,11.9675,12.3958,9972480.0945268,0
+AEO.US,D,20120427,000000,12.4558,12.6449,12.3603,12.5228,5762910.4488412,0
+AEO.US,D,20120430,000000,12.4096,12.4096,12.0896,12.2373,5877287.7401803,0
+AEO.US,D,20120501,000000,12.573,12.5927,12.1507,12.1575,8865781.9842863,0
+AEO.US,D,20120502,000000,13.1814,14.3589,13.083,14.2033,36813035.7403,0
+AEO.US,D,20120503,000000,14.1561,14.2555,13.4147,13.6904,16619550.448883,0
+AEO.US,D,20120504,000000,13.6609,13.9021,13.4866,13.6048,8116310.267748,0
+AEO.US,D,20120507,000000,13.5506,13.7751,13.4581,13.5585,6891861.5669558,0
+AEO.US,D,20120508,000000,13.5024,13.5624,13.0456,13.463,7943220.7086922,0
+AEO.US,D,20120509,000000,13.2917,13.59,13.1952,13.524,6802540.7480579,0
+AEO.US,D,20120510,000000,13.6382,13.7613,13.3704,13.4374,6962295.5669561,0
+AEO.US,D,20120511,000000,13.3636,13.4778,13.2326,13.2838,6560279.763805,0
+AEO.US,D,20120514,000000,13.1489,13.399,13.1135,13.1686,3942847.4173381,0
+AEO.US,D,20120515,000000,13.2178,13.4226,13.0938,13.1292,4448567.0315133,0
+AEO.US,D,20120516,000000,13.1883,13.3173,13.0121,13.0672,4524734.9291514,0
+AEO.US,D,20120517,000000,13.1223,13.1223,12.4362,12.447,5249373.6378156,0
+AEO.US,D,20120518,000000,12.509,12.7423,12.3603,12.5031,5705178.3779749,0
+AEO.US,D,20120521,000000,13.655,13.8962,13.4945,13.8144,18353918.881961,0
+AEO.US,D,20120522,000000,13.5979,13.7406,13.3005,13.4522,11608004.055163,0
+AEO.US,D,20120523,000000,13.3124,13.8499,13.1952,13.6185,15957896.244156,0
+AEO.US,D,20120524,000000,13.6461,13.7406,13.1952,13.3173,7494486.5905802,0
+AEO.US,D,20120525,000000,13.4147,13.6825,13.3124,13.5811,6610646.6456949,0
+AEO.US,D,20120529,000000,13.6609,13.7465,13.463,13.6904,5635837.3228565,0
+AEO.US,D,20120530,000000,13.5427,13.5979,13.2395,13.333,5489510.6929347,0
+AEO.US,D,20120531,000000,13.3064,13.3173,12.9176,13.1223,5746643.2441168,0
+AEO.US,D,20120601,000000,12.888,13.082,12.4972,12.6153,5951496.2598656,0
+AEO.US,D,20120604,000000,12.6941,12.8319,12.5523,12.7295,6469356.0945133,0
+AEO.US,D,20120605,000000,12.6577,12.9225,12.512,12.8802,5913095.9055347,0
+AEO.US,D,20120606,000000,12.9835,13.0997,12.7994,13.0928,4435502.4803322,0
+AEO.US,D,20120607,000000,13.1942,13.2838,12.6902,12.7059,5160163.5354531,0
+AEO.US,D,20120608,000000,12.7128,13.2838,12.7059,13.2582,7728756.6850693,0
+AEO.US,D,20120611,000000,13.3704,13.4147,12.7866,12.8457,5949770.5039601,0
+AEO.US,D,20120612,000000,12.8999,13.0672,12.6291,12.8999,5350725.9921467,0
+AEO.US,D,20120613,000000,12.888,12.8999,12.5405,12.6232,5693095.0393921,0
+AEO.US,D,20120614,000000,12.6596,12.954,12.6193,12.89,6506717.3386079,0
+AEO.US,D,20120615,000000,12.9304,13.0672,12.888,13.0524,5242386.3071069,0
+AEO.US,D,20120618,000000,12.9707,13.209,12.8083,13.1942,4143462.7322995,0
+AEO.US,D,20120619,000000,13.1942,13.3773,13.0928,13.1135,4615231.9842699,0
+AEO.US,D,20120620,000000,13.1361,13.2178,12.9589,13.1479,2975704.9606415,0
+AEO.US,D,20120621,000000,13.1361,13.1627,12.893,13.0111,5095852.4645867,0
+AEO.US,D,20120622,000000,13.019,13.2533,13.019,13.2395,6953056.3228616,0
+AEO.US,D,20120625,000000,13.0879,13.2533,12.952,13.0672,5558009.6929349,0
+AEO.US,D,20120626,000000,13.1135,13.3409,13.0111,13.2917,5684573.9291559,0
+AEO.US,D,20120627,000000,13.2247,13.463,12.8615,12.9304,6942326.9764049,0
+AEO.US,D,20120628,000000,12.8368,13.0672,12.512,12.8083,7289079.9921542,0
+AEO.US,D,20120629,000000,13.0593,13.4876,13.019,13.4797,6536859.6614427,0
+AEO.US,D,20120702,000000,13.5831,13.8991,13.4965,13.6294,4589535.590569,0
+AEO.US,D,20120703,000000,13.6559,13.84,13.5191,13.7012,2903536.0630034,0
+AEO.US,D,20120705,000000,13.7012,14.0773,13.6412,14.0596,4286392.700804,0
+AEO.US,D,20120706,000000,13.8991,14.0773,13.8184,13.9503,3035435.0078858,0
+AEO.US,D,20120709,000000,13.8263,14.1236,13.8026,14.0015,4132665.3307247,0
+AEO.US,D,20120710,000000,14.0596,14.1315,13.8115,13.9503,4626473.2677345,0
+AEO.US,D,20120711,000000,13.8804,13.9346,13.5378,13.6057,5064329.7401771,0
+AEO.US,D,20120712,000000,13.5043,13.7258,13.2838,13.6057,3636452.1023763,0
+AEO.US,D,20120713,000000,13.6057,13.8469,13.5595,13.7889,2472469.8661513,0
+AEO.US,D,20120716,000000,13.7377,13.8873,13.6126,13.7889,3637008.7322976,0
+AEO.US,D,20120717,000000,13.8755,14.0842,13.7701,14.0015,4944197.2204916,0
+AEO.US,D,20120718,000000,13.9109,14.16,13.8686,14.0714,4605614.8819076,0
+AEO.US,D,20120719,000000,14.1118,14.2545,13.9188,14.1954,4377199.5590721,0
+AEO.US,D,20120720,000000,14.036,14.0655,13.8469,14.0153,3796104.3307234,0
+AEO.US,D,20120723,000000,13.7377,13.9503,13.5309,13.8873,3631578.5433212,0
+AEO.US,D,20120724,000000,13.8686,14.0084,13.6126,13.7948,5216259.2362407,0
+AEO.US,D,20120725,000000,13.7701,14.0015,13.7258,13.8332,3091248.3307206,0
+AEO.US,D,20120726,000000,14.0153,14.0773,13.592,13.8991,5250973.4409652,0
+AEO.US,D,20120727,000000,14.0153,14.5213,14.0084,14.2969,7783524.8031798,0
+AEO.US,D,20120730,000000,14.3313,14.666,14.3106,14.5361,4835667.5905699,0
+AEO.US,D,20120731,000000,14.481,14.5085,14.0714,14.2289,6416723.078765,0
+AEO.US,D,20120801,000000,14.288,14.3165,13.7889,13.8932,6103147.4409685,0
+AEO.US,D,20120802,000000,14.0527,14.1866,13.4,13.592,16033951.393763,0
+AEO.US,D,20120803,000000,13.8932,14.0527,13.7436,13.9828,5672356.511833,0
+AEO.US,D,20120806,000000,14.0291,14.1118,13.8686,14.0655,4170633.9921421,0
+AEO.US,D,20120807,000000,14.1679,14.5637,14.1679,14.3106,6452691.7323085,0
+AEO.US,D,20120808,000000,14.2398,14.6247,14.2102,14.5971,4393014.7559225,0
+AEO.US,D,20120809,000000,14.5558,14.7133,14.4741,14.6719,4327566.0472609,0
+AEO.US,D,20120810,000000,14.6601,14.6798,13.6294,14.3037,13911556.039424,0
+AEO.US,D,20120813,000000,14.3037,14.4051,14.0714,14.2398,3850050.7086763,0
+AEO.US,D,20120814,000000,14.3106,14.351,14.16,14.2398,3747852.236235,0
+AEO.US,D,20120815,000000,14.2171,14.4593,14.2014,14.4416,4307681.7637962,0
+AEO.US,D,20120816,000000,14.4741,14.4947,14.2969,14.481,4390278.3307257,0
+AEO.US,D,20120817,000000,14.3992,14.4672,14.3037,14.3796,4925412.9921451,0
+AEO.US,D,20120820,000000,14.3717,14.3717,13.8991,13.9749,6810174.0945146,0
+AEO.US,D,20120821,000000,14.1551,14.2831,13.906,14.2348,8685897.0708998,0
+AEO.US,D,20120822,000000,14.6454,15.37,14.4888,15.1258,18521541.685111,0
+AEO.US,D,20120823,000000,15.1376,15.2272,14.8482,14.9525,6843786.212625,0
+AEO.US,D,20120824,000000,14.9939,15.1258,14.8482,15.0077,4383919.7480485,0
+AEO.US,D,20120827,000000,15.0844,15.0904,14.8482,15.0146,3516054.4724546,0
+AEO.US,D,20120828,000000,15.0077,15.2114,14.9604,15.0618,4330836.7559223,0
+AEO.US,D,20120829,000000,15.1169,15.3345,15.0963,15.2863,3816631.582692,0
+AEO.US,D,20120830,000000,15.1327,15.306,15.0618,15.242,4855073.4567117,0
+AEO.US,D,20120831,000000,15.306,15.3768,15.1032,15.1967,2893837.7007986,0
+AEO.US,D,20120904,000000,15.1967,15.431,15.047,15.3906,4296226.157497,0
+AEO.US,D,20120905,000000,15.4704,15.4704,15.1425,15.2351,3330299.551194,0
+AEO.US,D,20120906,000000,15.2863,15.7234,15.2745,15.6781,5137182.2362404,0
+AEO.US,D,20120907,000000,15.6653,15.7726,15.5984,15.687,3726591.6141877,0
+AEO.US,D,20120910,000000,15.7874,15.8346,15.6427,15.6653,3501988.3937144,0
+AEO.US,D,20120911,000000,15.6653,15.7431,15.4842,15.5206,3034822.5118228,0
+AEO.US,D,20120912,000000,15.9902,16.195,15.7874,16.0315,8217495.0236539,0
+AEO.US,D,20120913,000000,16.1635,16.318,15.9597,16.1635,14059642.960684,0
+AEO.US,D,20120914,000000,16.2087,16.2649,16.0837,16.1339,5920524.0708891,0
+AEO.US,D,20120917,000000,16.0758,16.0867,15.9291,16.0601,8767458.5905852,0
+AEO.US,D,20120918,000000,16.0178,16.0315,15.6427,15.936,9557868.000037,0
+AEO.US,D,20120919,000000,15.9419,16.3604,15.9026,16.2649,8213622.9921578,0
+AEO.US,D,20120920,000000,16.1615,16.195,15.492,16.1339,6887621.8346724,0
+AEO.US,D,20120921,000000,16.2737,16.3013,15.7992,15.8415,10802385.850436,0
+AEO.US,D,20120924,000000,15.7529,15.8642,15.4871,15.7332,5187945.2598626,0
+AEO.US,D,20120925,000000,15.7982,15.936,15.5826,15.6043,4319086.5826939,0
+AEO.US,D,20120926,000000,15.6131,15.7263,15.241,15.2686,4763492.5984437,0
+AEO.US,D,20120927,000000,15.3276,15.6505,15.2252,15.4871,3167045.4803272,0
+AEO.US,D,20120928,000000,15.4093,15.5481,15.2331,15.4802,4660782.1889944,0
+AEO.US,D,20121001,000000,15.5403,15.6811,15.4802,15.6279,4097083.6771812,0
+AEO.US,D,20121002,000000,15.6811,15.7667,15.3483,15.43,4894791.2362394,0
+AEO.US,D,20121003,000000,15.4507,16.2452,15.4507,16.0463,7664266.8425494,0
+AEO.US,D,20121004,000000,16.0621,16.2521,15.9597,16.1556,4453876.346474,0
+AEO.US,D,20121005,000000,16.1881,16.5691,16.1487,16.1881,6177213.7559295,0
+AEO.US,D,20121008,000000,16.1339,16.5386,16.127,16.2934,3108446.97639,0
+AEO.US,D,20121009,000000,16.2521,16.444,16.0798,16.1989,3874503.8267867,0
+AEO.US,D,20121010,000000,15.8917,16.3072,15.8642,16.0867,4408524.2126155,0
+AEO.US,D,20121011,000000,16.2215,16.4135,15.9872,16.002,4301200.2756072,0
+AEO.US,D,20121012,000000,16.0237,16.1339,15.7588,15.8189,3716200.5118254,0
+AEO.US,D,20121015,000000,15.9666,16.1132,15.9232,16.0798,2468875.1338678,0
+AEO.US,D,20121016,000000,16.1556,16.4283,16.1201,16.3633,2957354.4567044,0
+AEO.US,D,20121017,000000,16.3633,16.7069,16.2452,16.4874,3991405.251984,0
+AEO.US,D,20121018,000000,16.6803,16.8674,16.5317,16.8122,5050908.6614369,0
+AEO.US,D,20121019,000000,16.7305,16.7886,16.4362,16.5533,3252707.5748158,0
+AEO.US,D,20121022,000000,16.5533,16.5691,15.9784,16.194,6316702.3701032,0
+AEO.US,D,20121023,000000,15.4172,15.6594,14.8856,15.5826,14101178.929189,0
+AEO.US,D,20121024,000000,15.6732,15.8494,15.4093,15.4723,4919789.8110427,0
+AEO.US,D,20121025,000000,15.6279,15.6732,15.1809,15.3188,3216417.9448944,0
+AEO.US,D,20121026,000000,15.3404,15.4369,15.2095,15.3788,2984941.1574919,0
+AEO.US,D,20121031,000000,15.3631,15.3926,15.1307,15.3276,6467373.3543558,0
+AEO.US,D,20121101,000000,15.3719,15.812,15.1642,15.6338,7156058.645697,0
+AEO.US,D,20121102,000000,15.7234,15.8258,15.43,15.4586,6196088.3858508,0
+AEO.US,D,20121105,000000,15.4802,15.5334,15.1563,15.2961,4407941.1732454,0
+AEO.US,D,20121106,000000,15.3926,15.4005,15.1642,15.304,3991828.8189131,0
+AEO.US,D,20121107,000000,15.1563,15.2252,14.8728,15.1228,4437115.4882062,0
+AEO.US,D,20121108,000000,15.0923,15.0992,14.4406,14.4593,6826234.0866406,0
+AEO.US,D,20121109,000000,14.4514,14.8403,14.3293,14.607,4388747.5984422,0
+AEO.US,D,20121112,000000,14.6444,14.6513,14.3293,14.351,3688579.2756048,0
+AEO.US,D,20121113,000000,14.1886,14.6798,14.1452,14.4239,5104393.8897836,0
+AEO.US,D,20121114,000000,14.857,15.0264,14.159,14.2043,6568609.9134113,0
+AEO.US,D,20121115,000000,14.1364,14.1364,13.6382,13.8597,6424898.8346706,0
+AEO.US,D,20121116,000000,13.5506,13.7209,13.4512,13.5762,10445406.283505,0
+AEO.US,D,20121119,000000,13.7347,13.9001,13.6382,13.8361,6564795.779553,0
+AEO.US,D,20121120,000000,13.845,14.1531,13.8361,14.0714,5629762.1338801,0
+AEO.US,D,20121121,000000,14.0714,14.29,13.9749,14.1886,2905842.8267829,0
+AEO.US,D,20121123,000000,14.2841,14.4829,14.2772,14.4514,2858002.1102473,0
+AEO.US,D,20121126,000000,14.4514,14.4829,14.0921,14.3057,7109224.5354606,0
+AEO.US,D,20121127,000000,14.3648,14.5174,14.1738,14.2368,6392504.59845,0
+AEO.US,D,20121128,000000,15.1061,15.495,15.0992,15.2538,18808355.409522,0
+AEO.US,D,20121129,000000,15.2961,15.5403,15.2617,15.4871,7824158.7874319,0
+AEO.US,D,20121130,000000,15.4871,15.5688,15.3483,15.5688,5464936.7008086,0
+AEO.US,D,20121203,000000,15.6279,15.6958,15.4005,15.6427,7532482.6771946,0
+AEO.US,D,20121204,000000,15.5895,15.8189,15.556,15.7529,7295369.5039653,0
+AEO.US,D,20121205,000000,15.7529,15.7834,15.5048,15.6131,5498963.2441158,0
+AEO.US,D,20121206,000000,15.5334,15.8839,15.4723,15.7037,3921760.4882042,0
+AEO.US,D,20121207,000000,15.7155,15.7263,15.5737,15.7155,2852988.3779638,0
+AEO.US,D,20121210,000000,15.7106,15.7106,15.43,15.4369,6312423.0236465,0
+AEO.US,D,20121211,000000,15.4871,15.6338,15.3276,15.43,7581621.5197144,0
+AEO.US,D,20121212,000000,15.5186,15.5895,15.1927,15.3276,6940567.7008143,0
+AEO.US,D,20121213,000000,15.3276,15.4093,15.114,15.2095,3582399.07088,0
+AEO.US,D,20121214,000000,15.1721,15.2813,14.9525,15.1061,4599020.6456871,0
+AEO.US,D,20121217,000000,15.243,15.428,15.0776,15.3965,4791443.9527745,0
+AEO.US,D,20121218,000000,15.3965,15.6653,15.3207,15.6259,5181090.9921461,0
+AEO.US,D,20121219,000000,15.6328,15.8583,15.492,15.5531,5490002.3149819,0
+AEO.US,D,20121220,000000,15.5609,15.6013,15.2705,15.4684,3300266.9291467,0
+AEO.US,D,20121221,000000,15.2843,15.5324,15.1573,15.3503,5780589.5433295,0
+AEO.US,D,20121224,000000,15.3355,15.3896,15.1642,15.2105,936447.56693276,0
+AEO.US,D,20121226,000000,15.2183,15.2262,14.5489,14.5863,4127941.0866302,0
+AEO.US,D,20121227,000000,14.6336,14.7271,14.3195,14.6237,4439869.1811196,0
+AEO.US,D,20121228,000000,14.5184,14.8629,14.4465,14.733,4215013.0393864,0
+AEO.US,D,20121231,000000,14.6897,15.2567,14.6818,15.2262,3183302.5275714,0
+AEO.US,D,20130102,000000,15.2351,15.366,14.6759,14.9053,8628755.1496397,0
+AEO.US,D,20130103,000000,14.8905,15.243,14.8905,15.1425,3826736.2441093,0
+AEO.US,D,20130104,000000,15.1868,15.433,15.0342,15.3306,4010864.9527715,0
+AEO.US,D,20130107,000000,15.2636,15.3896,14.6621,14.7665,4677587.7401756,0
+AEO.US,D,20130108,000000,14.8177,15.2843,14.8039,15.1228,4277272.2992292,0
+AEO.US,D,20130109,000000,15.1819,15.433,15.1573,15.3138,3674847.377967,0
+AEO.US,D,20130110,000000,14.7271,14.8383,14.3796,14.8039,9828424.6772034,0
+AEO.US,D,20130111,000000,14.7891,14.8177,14.158,14.2112,9485849.4331076,0
+AEO.US,D,20130114,000000,14.288,14.7044,14.2604,14.5814,9623244.5905885,0
+AEO.US,D,20130115,000000,14.5863,15.2991,14.4908,15.2764,7117346.4567205,0
+AEO.US,D,20130116,000000,15.2991,15.5245,15.1642,15.4202,6361489.7480562,0
+AEO.US,D,20130117,000000,15.4556,15.6889,15.4044,15.6574,4478622.0000174,0
+AEO.US,D,20130118,000000,15.62,15.7588,15.5166,15.7519,5157383.4330909,0
+AEO.US,D,20130122,000000,15.7224,15.7913,15.5088,15.5678,3853590.5905661,0
+AEO.US,D,20130123,000000,15.5245,15.5383,15.0697,15.114,4833238.9370266,0
+AEO.US,D,20130124,000000,15.1514,15.5009,15.0923,15.2262,4225664.1732447,0
+AEO.US,D,20130125,000000,15.305,15.3306,15.1317,15.2567,3038705.7165472,0
+AEO.US,D,20130128,000000,15.305,15.3306,15.0529,15.1731,3599439.2598565,0
+AEO.US,D,20130129,000000,15.1819,15.2026,14.9358,15.0027,3822464.0078888,0
+AEO.US,D,20130130,000000,15.0254,15.3434,15.0185,15.1376,4471680.3779701,0
+AEO.US,D,20130131,000000,15.0923,15.2479,14.8383,15.0027,3689336.0078883,0
+AEO.US,D,20130201,000000,15.0864,15.1317,14.8541,14.988,2051852.6692993,0
+AEO.US,D,20130204,000000,14.8905,14.922,14.6463,14.8905,5714949.8740379,0
+AEO.US,D,20130205,000000,14.9358,15.3306,14.9358,15.2636,3633694.3464708,0
+AEO.US,D,20130206,000000,15.243,15.5452,15.2183,15.4467,4104042.566945,0
+AEO.US,D,20130207,000000,15.428,15.4842,15.0342,15.0697,4548703.5354507,0
+AEO.US,D,20130208,000000,15.1061,15.2183,15.0342,15.0992,3706389.4015892,0
+AEO.US,D,20130211,000000,15.0697,15.1228,14.9053,14.9131,2333256.5196941,0
+AEO.US,D,20130212,000000,14.9949,15.1868,14.922,15.0776,2999874.685051,0
+AEO.US,D,20130213,000000,15.0864,15.1317,14.8846,15.0027,3196644.3779651,0
+AEO.US,D,20130214,000000,14.9417,15.0096,14.8117,14.8383,3777245.9527705,0
+AEO.US,D,20130215,000000,14.8442,15.433,14.8442,15.1731,4125124.4173388,0
+AEO.US,D,20130219,000000,15.5245,15.6013,15.3207,15.5452,4345779.4252137,0
+AEO.US,D,20130220,000000,15.5609,15.6574,15.3306,15.3306,3027458.3385944,0
+AEO.US,D,20130221,000000,15.2764,15.5718,15.1937,15.2991,4187324.7637958,0
+AEO.US,D,20130222,000000,15.2991,15.3759,14.9742,15.3207,4105994.8346616,0
+AEO.US,D,20130225,000000,15.3355,15.3355,15.0342,15.0864,3211595.1732408,0
+AEO.US,D,20130226,000000,15.1731,15.4467,15.0864,15.3581,4000562.2204879,0
+AEO.US,D,20130227,000000,15.4044,15.7027,15.2705,15.6013,3513517.1338719,0
+AEO.US,D,20130228,000000,15.5806,15.7263,15.3434,15.3503,5116865.2441143,0
+AEO.US,D,20130301,000000,15.3138,15.4753,15.1425,15.428,4857964.2756094,0
+AEO.US,D,20130304,000000,15.4389,16.1241,15.4202,16.0867,8955963.141767,0
+AEO.US,D,20130305,000000,16.2107,16.7985,16.191,16.7404,9188094.0709018,0
+AEO.US,D,20130306,000000,15.305,15.4625,14.5863,15.0451,21444937.653626,0
+AEO.US,D,20130307,000000,15.0382,15.4044,15.0185,15.1514,8054244.0000312,0
+AEO.US,D,20130308,000000,15.2479,15.7106,15.1937,15.6407,11959002.897684,0
+AEO.US,D,20130311,000000,15.5452,15.5806,15.3207,15.3306,4605327.4252147,0
+AEO.US,D,20130312,000000,15.2567,15.4389,15.1868,15.2183,3601195.4882029,0
+AEO.US,D,20130313,000000,15.2183,15.4684,15.2026,15.4684,3869258.503952,0
+AEO.US,D,20130314,000000,15.5531,15.5718,15.3759,15.433,2634634.0393803,0
+AEO.US,D,20130315,000000,15.3434,15.3581,15.114,15.1317,4372118.7874185,0
+AEO.US,D,20130318,000000,14.9417,15.1317,14.9279,14.9594,3513860.4567065,0
+AEO.US,D,20130319,000000,14.9417,15.0342,14.3352,14.4593,7129131.165382,0
+AEO.US,D,20130320,000000,14.5952,14.7202,14.3648,14.4593,6857302.7716801,0
+AEO.US,D,20130321,000000,14.4081,14.4593,14.0074,14.1511,6913096.7953024,0
+AEO.US,D,20130322,000000,14.2447,14.3047,13.8617,13.9159,7662503.5039667,0
+AEO.US,D,20130325,000000,13.9779,14.0822,13.7701,13.7967,5640962.7874234,0
+AEO.US,D,20130326,000000,13.8686,13.8686,13.3734,13.6451,7324600.7008158,0
+AEO.US,D,20130327,000000,13.5565,13.7278,13.3891,13.7111,3700712.3858411,0
+AEO.US,D,20130328,000000,13.6451,13.9031,13.6363,13.8824,4799787.3071052,0
+AEO.US,D,20130401,000000,13.846,13.9336,13.6146,13.7032,2880230.7401686,0
+AEO.US,D,20130402,000000,13.8765,14.1718,13.846,13.9858,6561838.9370333,0
+AEO.US,D,20130403,000000,13.9926,14.1196,13.7908,13.8066,3716124.3307231,0
+AEO.US,D,20130404,000000,13.7967,14.1334,13.7908,14.0891,2923267.9842633,0
+AEO.US,D,20130405,000000,13.846,14.2171,13.846,14.2112,2466825.3543403,0
+AEO.US,D,20130408,000000,14.1846,14.3796,14.1423,14.3796,2704092.9212703,0
+AEO.US,D,20130409,000000,14.3717,14.4465,14.1423,14.1718,3256049.3858394,0
+AEO.US,D,20130410,000000,14.4524,14.5558,14.3352,14.4524,3879762.3543457,0
+AEO.US,D,20130411,000000,14.5814,14.8974,14.5056,14.7812,3806004.8267864,0
+AEO.US,D,20130412,000000,14.6818,14.8117,14.3933,14.3933,4839424.8425384,0
+AEO.US,D,20130415,000000,14.2831,14.6099,14.2014,14.223,5448156.5433282,0
+AEO.US,D,20130416,000000,14.3352,14.4406,14.2309,14.416,2741183.9763886,0
+AEO.US,D,20130417,000000,14.2752,14.3047,13.9503,14.0005,2731894.9606405,0
+AEO.US,D,20130418,000000,14.0369,14.0753,13.6235,13.6707,4243557.5905676,0
+AEO.US,D,20130419,000000,13.6855,13.908,13.5329,13.8223,2709785.1732388,0
+AEO.US,D,20130422,000000,13.8686,13.971,13.655,13.8765,2046496.6299292,0
+AEO.US,D,20130423,000000,13.8824,14.0616,13.6451,13.7416,3342896.8582807,0
+AEO.US,D,20130424,000000,13.7623,13.8962,13.6609,13.8154,1763934.8267785,0
+AEO.US,D,20130425,000000,13.8824,14.2171,13.8528,14.0822,2210234.196859,0
+AEO.US,D,20130426,000000,14.0822,14.1196,13.846,14.0753,1984941.2834723,0
+AEO.US,D,20130429,000000,14.1029,14.3047,13.9562,14.1945,3763944.7322981,0
+AEO.US,D,20130430,000000,14.2171,14.4839,14.0616,14.4406,6837254.9527824,0
+AEO.US,D,20130501,000000,14.3648,14.5115,13.846,13.9031,5130184.7480514,0
+AEO.US,D,20130502,000000,13.9247,14.0616,13.8154,14.0074,4329979.4645837,0
+AEO.US,D,20130503,000000,14.0753,14.2752,14.0468,14.1118,3483035.5511946,0
+AEO.US,D,20130506,000000,14.0753,14.2831,14.0369,14.2309,2437779.0236315,0
+AEO.US,D,20130507,000000,14.0675,14.4081,14.0616,14.3796,6743760.425223,0
+AEO.US,D,20130508,000000,14.3569,14.4465,14.2604,14.4406,4005317.9527714,0
+AEO.US,D,20130509,000000,14.4593,14.8039,14.416,14.5272,4041913.3228503,0
+AEO.US,D,20130510,000000,14.5863,14.6985,14.4839,14.6621,3481537.3228481,0
+AEO.US,D,20130513,000000,14.6395,14.6621,14.5184,14.5656,2650051.0630024,0
+AEO.US,D,20130514,000000,14.5351,14.9594,14.5272,14.9053,4779153.4015933,0
+AEO.US,D,20130515,000000,14.922,15.2183,14.7733,14.7733,4981518.850413,0
+AEO.US,D,20130516,000000,14.7812,14.8442,14.6099,14.7044,2445051.779537,0
+AEO.US,D,20130517,000000,14.7044,15.0923,14.5863,14.8846,6178901.9291578,0
+AEO.US,D,20130520,000000,14.8541,15.0382,14.8039,15.0027,3144099.7322957,0
+AEO.US,D,20130521,000000,14.9742,15.1376,14.9131,15.0776,4619842.4645848,0
+AEO.US,D,20130522,000000,14.8383,15.6407,14.668,15.2026,13612082.031549,0
+AEO.US,D,20130523,000000,14.9949,15.0864,14.8177,14.922,6529386.8031749,0
+AEO.US,D,20130524,000000,14.733,14.9496,14.6395,14.8541,3916399.3700939,0
+AEO.US,D,20130528,000000,14.9801,15.0529,14.6897,14.8117,5523659.1260057,0
+AEO.US,D,20130529,000000,14.7271,14.8974,14.35,14.3648,4688123.0787583,0
+AEO.US,D,20130530,000000,14.4406,14.6759,14.4022,14.668,3452220.803163,0
+AEO.US,D,20130531,000000,14.666,15.0146,14.5459,14.6887,2774659.9842627,0
+AEO.US,D,20130603,000000,14.668,14.6897,14.3796,14.6011,4215154.2283628,0
+AEO.US,D,20130604,000000,14.6011,14.8177,14.5449,14.7586,2960095.9606414,0
+AEO.US,D,20130605,000000,14.6818,14.8383,14.4839,14.5184,2536154.2204823,0
+AEO.US,D,20130606,000000,14.5489,14.6463,14.4524,14.6395,1869062.7165427,0
+AEO.US,D,20130607,000000,14.7497,14.8629,14.6897,14.7733,2137994.1968587,0
+AEO.US,D,20130610,000000,14.8039,14.9131,14.4987,14.5351,2339678.0787492,0
+AEO.US,D,20130611,000000,14.3855,14.5056,14.2171,14.3047,2379156.1417415,0
+AEO.US,D,20130612,000000,14.416,14.4987,13.9858,14.1029,3975454.9606453,0
+AEO.US,D,20130613,000000,14.0891,14.3569,14.0369,14.288,3555077.4803287,0
+AEO.US,D,20130614,000000,14.3047,14.35,14.096,14.1423,2215011.2598511,0
+AEO.US,D,20130617,000000,14.2358,14.416,14.1118,14.1423,3521687.8110373,0
+AEO.US,D,20130618,000000,14.1718,14.2831,14.096,14.223,2351870.1023713,0
+AEO.US,D,20130619,000000,14.1196,14.2978,13.8824,13.8962,6543261.9212852,0
+AEO.US,D,20130620,000000,13.6943,13.7908,13.5122,13.5614,5671800.8976598,0
+AEO.US,D,20130621,000000,13.6658,13.7032,13.4147,13.5329,6147336.5433309,0
+AEO.US,D,20130624,000000,13.4069,13.465,12.892,13.082,6515832.6614426,0
+AEO.US,D,20130625,000000,13.1745,13.5565,13.0879,13.4482,4074368.5039528,0
+AEO.US,D,20130626,000000,13.5683,13.6363,13.3478,13.3734,2706874.0393806,0
+AEO.US,D,20130627,000000,13.4187,13.652,13.3626,13.5664,2369287.1338675,0
+AEO.US,D,20130628,000000,13.4994,13.7278,13.4906,13.652,2815376.2441054,0
+AEO.US,D,20130701,000000,13.719,13.8765,13.6648,13.7623,2562721.1102462,0
+AEO.US,D,20130702,000000,13.7347,13.9336,13.719,13.8213,2687992.299223,0
+AEO.US,D,20130703,000000,13.7396,13.8903,13.7091,13.8371,1413088.3464622,0
+AEO.US,D,20130705,000000,13.9031,14.0005,13.7465,13.9926,1422710.5275646,0
+AEO.US,D,20130708,000000,14.0232,14.3815,14.0232,14.3471,2451090.4015843,0
+AEO.US,D,20130709,000000,14.4563,14.4563,14.1728,14.2841,3111142.7716656,0
+AEO.US,D,20130710,000000,14.2988,14.3599,14.2043,14.2781,1619201.9055181,0
+AEO.US,D,20130711,000000,14.4563,14.4947,14.3224,14.4042,1685916.236227,0
+AEO.US,D,20130712,000000,14.4111,14.4642,14.2201,14.2919,1841753.3149678,0
+AEO.US,D,20130715,000000,14.352,14.4367,14.2476,14.3303,1438541.9763835,0
+AEO.US,D,20130716,000000,14.3471,14.3677,14.0005,14.0557,3260495.3149733,0
+AEO.US,D,20130717,000000,14.1433,14.1964,13.8962,13.971,3581300.0315099,0
+AEO.US,D,20130718,000000,14.031,14.1196,13.9414,13.9513,2480120.4803246,0
+AEO.US,D,20130719,000000,13.9336,14.0074,13.8824,13.9159,1894957.1811097,0
+AEO.US,D,20130722,000000,13.9336,14.1659,13.8371,14.1196,4623696.2126163,0
+AEO.US,D,20130723,000000,14.1256,14.2624,14.0625,14.1777,2069669.9055198,0
+AEO.US,D,20130724,000000,14.2329,14.2841,14.097,14.2329,2499908.2677262,0
+AEO.US,D,20130725,000000,14.1777,14.4642,14.1659,14.3146,2039186.2913465,0
+AEO.US,D,20130726,000000,14.2713,14.3973,14.1049,14.352,2314558.6299302,0
+AEO.US,D,20130729,000000,14.2781,14.4711,14.2781,14.3973,2233614.685048,0
+AEO.US,D,20130730,000000,14.3471,14.6601,14.3303,14.5459,2834739.4488299,0
+AEO.US,D,20130731,000000,14.5981,14.7399,14.5843,14.6798,3449880.5196984,0
+AEO.US,D,20130801,000000,14.7871,14.9496,14.7478,14.8905,3858951.7086764,0
+AEO.US,D,20130802,000000,14.8432,15.0382,14.8373,14.988,2372684.8110328,0
+AEO.US,D,20130805,000000,14.9407,14.988,14.8373,14.9279,5634687.4960848,0
+AEO.US,D,20130806,000000,12.6399,13.1706,12.4096,13.1361,30483196.700906,0
+AEO.US,D,20130807,000000,13.0131,13.0298,12.6321,12.6321,7429481.7638083,0
+AEO.US,D,20130808,000000,12.7315,12.8221,12.5366,12.7394,5786782.5590775,0
+AEO.US,D,20130809,000000,12.7394,12.7522,12.5681,12.6035,2909341.0630034,0
+AEO.US,D,20130812,000000,12.574,12.6252,12.4883,12.5888,3577816.0157619,0
+AEO.US,D,20130813,000000,12.5888,12.8447,12.5051,12.765,4008634.3700943,0
+AEO.US,D,20130814,000000,12.7236,12.7394,12.5208,12.6252,3519161.6456829,0
+AEO.US,D,20130815,000000,12.5129,12.5297,12.2895,12.3633,4578892.5826949,0
+AEO.US,D,20130816,000000,12.2796,12.4529,12.1861,12.1861,4016168.1732439,0
+AEO.US,D,20130819,000000,12.1073,12.1319,11.938,11.9616,4702700.0787584,0
+AEO.US,D,20130820,000000,12.0876,12.2964,12.0719,12.2432,5524467.6614387,0
+AEO.US,D,20130821,000000,10.9506,11.4605,10.7143,11.0332,19199237.5985,0
+AEO.US,D,20130822,000000,11.0264,11.4202,10.8619,11.368,12103885.133905,0
+AEO.US,D,20130823,000000,11.4202,11.4202,11.0195,11.048,7530115.9842812,0
+AEO.US,D,20130826,000000,11.0608,11.2124,11.0264,11.0332,4300427.2913553,0
+AEO.US,D,20130827,000000,10.9565,11.0697,10.8984,10.92,5369704.2283673,0
+AEO.US,D,20130828,000000,10.9131,11.0559,10.8984,10.9506,5430289.5354541,0
+AEO.US,D,20130829,000000,10.9506,11.0264,10.8619,10.8984,3619063.5118251,0
+AEO.US,D,20130830,000000,10.8698,10.9899,10.7871,10.8176,4507419.4724584,0
+AEO.US,D,20130903,000000,10.9043,10.9811,10.7123,10.7389,5698045.7952977,0
+AEO.US,D,20130904,000000,10.7458,10.9722,10.67,10.9545,7246759.8661698,0
+AEO.US,D,20130905,000000,10.9643,11.1376,10.9407,11.11,6761661.9685301,0
+AEO.US,D,20130906,000000,11.1465,11.2518,10.9506,11.0401,5026813.0866337,0
+AEO.US,D,20130909,000000,11.0401,11.2804,11.0264,11.1465,3922470.4960782,0
+AEO.US,D,20130910,000000,11.1593,11.2134,10.9112,11.0096,4878135.0000189,0
+AEO.US,D,20130911,000000,11.0264,11.3571,10.8984,11.1376,7733641.4173528,0
+AEO.US,D,20130912,000000,11.0943,11.1465,10.8541,10.8875,6932294.4330977,0
+AEO.US,D,20130913,000000,10.9328,11.1465,10.8934,11.11,6213439.3937249,0
+AEO.US,D,20130916,000000,11.2193,11.2804,11.0106,11.111,7041499.5354604,0
+AEO.US,D,20130917,000000,11.2587,11.5983,11.2587,11.303,6900294.3071134,0
+AEO.US,D,20130918,000000,11.3276,11.5078,11.0608,11.4713,5746668.6378175,0
+AEO.US,D,20130919,000000,11.4763,11.5245,11.2065,11.238,4207313.6693076,0
+AEO.US,D,20130920,000000,11.2282,11.2587,10.9958,11.0392,7478931.4252258,0
+AEO.US,D,20130923,000000,11.0608,11.0943,10.7458,10.7527,6318079.7244339,0
+AEO.US,D,20130924,000000,10.798,10.8432,10.6532,10.6788,6803259.8976642,0
+AEO.US,D,20130925,000000,10.733,10.8147,10.6198,10.67,5408671.3700997,0
+AEO.US,D,20130926,000000,10.7389,10.8048,10.6198,10.6444,4459287.2362378,0
+AEO.US,D,20130927,000000,10.6532,10.7832,10.5646,10.7182,3463905.9685174,0
+AEO.US,D,20130930,000000,10.6139,10.6611,10.4839,10.5469,6105711.189,0
+AEO.US,D,20131001,000000,10.5558,10.7241,10.5469,10.6139,4609080.6141911,0
+AEO.US,D,20131002,000000,10.4918,10.5991,10.4298,10.5272,4543928.5039546,0
+AEO.US,D,20131003,000000,10.54,10.5814,10.3815,10.3904,5189522.7165555,0
+AEO.US,D,20131004,000000,10.4366,10.5184,10.3815,10.4839,4833893.0787589,0
+AEO.US,D,20131007,000000,10.3815,10.3815,10.1964,10.2171,5695925.9291559,0
+AEO.US,D,20131008,000000,10.2043,10.2781,9.96999,9.98378,6595415.5039626,0
+AEO.US,D,20131009,000000,10.0113,10.1206,9.90895,10.0113,4299873.7086781,0
+AEO.US,D,20131010,000000,10.1354,10.226,10.097,10.2171,3934745.8110389,0
+AEO.US,D,20131011,000000,10.2112,10.226,9.91486,9.99854,5689285.984274,0
+AEO.US,D,20131014,000000,9.96409,10.1964,9.96409,10.1649,2703901.9606404,0
+AEO.US,D,20131015,000000,10.1649,10.2535,10.0743,10.1502,8818171.8425539,0
+AEO.US,D,20131016,000000,10.2407,10.3539,10.226,10.3392,3206587.5354455,0
+AEO.US,D,20131017,000000,10.3175,10.4219,10.287,10.4051,2745888.9212705,0
+AEO.US,D,20131018,000000,10.4534,10.7586,10.4366,10.7034,6159058.2756144,0
+AEO.US,D,20131021,000000,10.67,10.6857,10.4219,10.4839,4741892.7165538,0
+AEO.US,D,20131022,000000,10.4613,10.6365,10.4613,10.5814,3381718.7480446,0
+AEO.US,D,20131023,000000,10.5558,10.5814,10.4298,10.4987,3620591.1968644,0
+AEO.US,D,20131024,000000,10.5046,10.6946,10.4534,10.6857,2901034.2756018,0
+AEO.US,D,20131025,000000,10.6365,10.8846,10.5469,10.8747,4616210.1496242,0
+AEO.US,D,20131028,000000,10.8974,11.5147,10.8974,11.3345,9271335.6378312,0
+AEO.US,D,20131029,000000,11.3197,11.5245,11.1465,11.5147,8570743.7480647,0
+AEO.US,D,20131030,000000,11.5078,11.8149,11.431,11.6998,8561241.42523,0
+AEO.US,D,20131031,000000,11.6594,11.8012,11.56,11.683,6668326.9134117,0
+AEO.US,D,20131101,000000,11.6751,11.6938,11.2804,11.4093,5102681.3386025,0
+AEO.US,D,20131104,000000,11.3955,11.6072,11.3877,11.5147,4633879.0866321,0
+AEO.US,D,20131105,000000,11.4713,11.6121,11.3109,11.4989,4541072.22049,0
+AEO.US,D,20131106,000000,11.303,11.3345,11.0096,11.047,11559837.283509,0
+AEO.US,D,20131107,000000,12.126,12.195,11.3877,11.4989,19198861.771728,0
+AEO.US,D,20131108,000000,11.6259,12.254,11.6259,12.2245,10592317.984293,0
+AEO.US,D,20131111,000000,12.3672,12.4362,12.0364,12.0729,5999240.4803382,0
+AEO.US,D,20131112,000000,11.9971,12.2018,11.9971,12.0886,5107938.8504135,0
+AEO.US,D,20131113,000000,12.126,12.254,12.0492,12.1172,5870476.133881,0
+AEO.US,D,20131114,000000,12.1083,12.1812,11.9902,11.9971,6548323.3937262,0
+AEO.US,D,20131115,000000,11.9754,12.0128,11.7578,11.8986,6746097.6614435,0
+AEO.US,D,20131118,000000,11.9557,12.1172,11.9045,11.9902,3938282.6456846,0
+AEO.US,D,20131119,000000,11.9459,12.1083,11.8474,11.9902,3739647.0236365,0
+AEO.US,D,20131120,000000,12.0492,12.2018,11.9971,12.065,2999866.5590667,0
+AEO.US,D,20131121,000000,12.065,12.2599,12.0128,12.2383,3373767.472454,0
+AEO.US,D,20131122,000000,12.2383,12.2383,11.938,12.065,3834994.2756054,0
+AEO.US,D,20131125,000000,12.1329,12.2294,12.0729,12.1644,3287486.7874143,0
+AEO.US,D,20131126,000000,12.2018,12.254,12.0729,12.0798,2429007.0236315,0
+AEO.US,D,20131127,000000,12.1083,12.2078,12.0364,12.1408,3096871.511823,0
+AEO.US,D,20131129,000000,12.1329,12.3594,12.0886,12.2678,2276208.0472529,0
+AEO.US,D,20131202,000000,12.51,12.7797,12.254,12.2757,8133461.1732599,0
+AEO.US,D,20131203,000000,12.2924,12.5779,12.2757,12.4588,6101393.2441181,0
+AEO.US,D,20131204,000000,12.3751,12.4293,12.1024,12.1644,6667821.070892,0
+AEO.US,D,20131205,000000,12.0965,12.444,11.938,12.3672,9174498.2835001,0
+AEO.US,D,20131206,000000,12.0364,12.195,11.047,11.1996,21645805.889848,0
+AEO.US,D,20131209,000000,11.2065,11.2656,11.0549,11.1918,5953338.8267947,0
+AEO.US,D,20131210,000000,11.1376,11.1534,10.798,10.8501,8909623.7008219,0
+AEO.US,D,20131211,000000,10.8934,10.9722,10.798,10.8147,6799641.803176,0
+AEO.US,D,20131212,000000,10.7664,10.8048,10.6365,10.6611,4481969.9055292,0
+AEO.US,D,20131213,000000,10.67,10.8934,10.6316,10.6857,9017915.6457042,0
+AEO.US,D,20131216,000000,10.7123,10.7527,10.6316,10.7241,4293522.2362371,0
+AEO.US,D,20131217,000000,10.7389,10.7664,10.6365,10.7182,3662028.6378095,0
+AEO.US,D,20131218,000000,10.7212,10.857,10.6158,10.8265,5323642.0866348,0
+AEO.US,D,20131219,000000,10.8265,10.8728,10.7084,10.7714,3297906.3307214,0
+AEO.US,D,20131220,000000,10.8108,11.0086,10.7881,10.9387,7435129.3228635,0
+AEO.US,D,20131223,000000,11.0017,11.1022,10.9476,11.0165,5104116.590571,0
+AEO.US,D,20131224,000000,11.046,11.1534,11.0165,11.0854,2512658.9527656,0
+AEO.US,D,20131226,000000,11.1022,11.2006,11.046,11.0854,2793123.2362313,0
+AEO.US,D,20131227,000000,11.0854,11.1465,10.9712,10.9791,2884350.6141844,0
+AEO.US,D,20131230,000000,11.0165,11.2006,10.9387,11.0854,4422341.433088,0
+AEO.US,D,20131231,000000,11.0854,11.175,10.923,10.9535,3698048.0787545,0
+AEO.US,D,20140102,000000,11.2292,11.3896,11.0854,11.2065,10228755.35437,0
+AEO.US,D,20140103,000000,11.239,11.3985,11.2213,11.3985,4786504.3700973,0
+AEO.US,D,20140106,000000,11.4034,11.6407,11.4034,11.4487,6712483.511837,0
+AEO.US,D,20140107,000000,11.4802,11.6023,11.2961,11.3896,5157700.3464767,0
+AEO.US,D,20140108,000000,11.3709,11.4881,11.2597,11.4339,5111176.0393899,0
+AEO.US,D,20140109,000000,11.3601,11.8366,11.3286,11.6633,9575791.8898009,0
+AEO.US,D,20140110,000000,11.8071,11.937,11.6919,11.7933,7002059.0551453,0
+AEO.US,D,20140113,000000,11.7145,11.7145,11.1376,11.2144,7022832.1181375,0
+AEO.US,D,20140114,000000,11.2882,11.3896,11.1839,11.2292,3420273.4960762,0
+AEO.US,D,20140115,000000,11.305,11.5403,11.2292,11.366,6245005.7952998,0
+AEO.US,D,20140116,000000,11.305,11.3601,10.857,10.9624,12291740.622095,0
+AEO.US,D,20140117,000000,10.9624,11.1671,10.923,11.0854,6943667.7638064,0
+AEO.US,D,20140121,000000,11.1927,11.2666,11.0776,11.1219,4123785.6614333,0
+AEO.US,D,20140122,000000,11.11,11.1671,10.8186,10.8905,7650399.8504234,0
+AEO.US,D,20140123,000000,10.0803,10.1344,9.73765,10.036,38074669.960777,0
+AEO.US,D,20140124,000000,10.0507,10.0881,9.71009,9.71501,12642061.960679,0
+AEO.US,D,20140127,000000,9.75045,10.1728,9.58013,9.99657,15777810.21266,0
+AEO.US,D,20140128,000000,10.0655,10.3549,10.0428,10.2781,14871314.007932,0
+AEO.US,D,20140129,000000,10.2535,10.2693,10.0881,10.0881,7462122.8268006,0
+AEO.US,D,20140130,000000,10.1482,10.4238,10.095,10.3914,6359826.9685286,0
+AEO.US,D,20140131,000000,10.2781,10.3599,10.1807,10.2959,5014707.4015942,0
+AEO.US,D,20140203,000000,10.2959,10.3402,9.98082,10.036,6992893.960657,0
+AEO.US,D,20140204,000000,10.0655,10.1954,9.85776,9.91191,7389263.2205011,0
+AEO.US,D,20140205,000000,9.92077,10.1728,9.89123,10.0734,6034830.2598659,0
+AEO.US,D,20140206,000000,10.1108,10.3914,10.1108,10.3914,5240336.5275794,0
+AEO.US,D,20140207,000000,10.414,10.6995,10.3549,10.5331,5572737.0236436,0
+AEO.US,D,20140210,000000,10.5292,10.5331,10.3402,10.4051,3900431.8110387,0
+AEO.US,D,20140211,000000,10.4455,10.477,10.3244,10.4317,4901116.2992316,0
+AEO.US,D,20140212,000000,10.4238,10.5676,10.2614,10.2693,5494675.7716748,0
+AEO.US,D,20140213,000000,10.1954,10.4051,10.1108,10.348,3353251.3937138,0
+AEO.US,D,20140214,000000,10.2959,10.5577,10.2171,10.4622,3666343.5354473,0
+AEO.US,D,20140218,000000,10.4859,10.543,10.287,10.4317,3046824.590563,0
+AEO.US,D,20140219,000000,10.5577,10.8413,10.4997,10.6158,5403621.0708871,0
+AEO.US,D,20140220,000000,10.6394,10.6818,10.4386,10.5213,3271194.1889891,0
+AEO.US,D,20140221,000000,10.5331,10.7281,10.4997,10.6011,4728992.7165538,0
+AEO.US,D,20140224,000000,10.6335,10.6335,10.4455,10.4937,5918447.8819127,0
+AEO.US,D,20140225,000000,10.5065,10.8964,10.4238,10.7635,4424017.41734,0
+AEO.US,D,20140226,000000,10.8472,11.2666,10.8344,11.2666,7647535.4409745,0
+AEO.US,D,20140227,000000,11.1839,11.5284,11.1376,11.2961,7030002.2834918,0
+AEO.US,D,20140228,000000,11.2961,11.3128,10.9013,11.0539,5889786.5197079,0
+AEO.US,D,20140303,000000,10.9624,11.0244,10.6995,10.795,7281195.7559337,0
+AEO.US,D,20140304,000000,10.9309,11.0539,10.9309,10.9949,7360065.5433356,0
+AEO.US,D,20140305,000000,10.9949,11.0677,10.9092,11.0303,2238951.4252055,0
+AEO.US,D,20140306,000000,10.9624,10.9712,10.8108,10.8649,3152080.4645791,0
+AEO.US,D,20140307,000000,10.9013,11.0165,10.8265,10.9387,4248152.8346621,0
+AEO.US,D,20140310,000000,10.9535,10.9624,10.5745,10.8108,11021309.007917,0
+AEO.US,D,20140311,000000,10.2535,10.3992,9.90009,9.96802,28291502.952866,0
+AEO.US,D,20140312,000000,9.66874,9.80657,9.55552,9.70319,16932899.574869,0
+AEO.US,D,20140313,000000,9.71501,9.88237,9.63034,9.81346,10827264.566971,0
+AEO.US,D,20140314,000000,9.71501,9.96015,9.66874,9.7219,7232533.2992406,0
+AEO.US,D,20140317,000000,9.74553,9.82133,9.62247,9.7219,7182958.7008152,0
+AEO.US,D,20140318,000000,9.79278,9.85776,9.71501,9.75045,4108875.4960789,0
+AEO.US,D,20140319,000000,9.74553,9.95227,9.71009,9.84595,7078365.0945156,0
+AEO.US,D,20140320,000000,9.80657,9.83807,9.69532,9.73076,4568573.5984429,0
+AEO.US,D,20140321,000000,9.78688,9.96015,9.76719,9.84595,10348499.858308,0
+AEO.US,D,20140324,000000,9.906,9.95227,9.71501,9.73765,6888386.6929401,0
+AEO.US,D,20140325,000000,9.80657,9.82921,9.52598,9.63723,5507510.7638009,0
+AEO.US,D,20140326,000000,9.69532,9.78688,9.39603,9.40194,7377681.6614459,0
+AEO.US,D,20140327,000000,9.38914,9.41769,9.21173,9.2204,7722980.1260142,0
+AEO.US,D,20140328,000000,9.23585,9.46298,9.23585,9.37437,4272983.8110402,0
+AEO.US,D,20140331,000000,9.4364,9.47774,9.31481,9.40686,3925158.1653695,0
+AEO.US,D,20140401,000000,9.41572,9.4994,9.36256,9.47774,4664549.5984433,0
+AEO.US,D,20140402,000000,9.46888,9.83905,9.37733,9.77703,6966648.0472711,0
+AEO.US,D,20140403,000000,9.83905,9.95522,9.68744,9.84595,6711032.0079,0
+AEO.US,D,20140404,000000,9.86662,9.98279,9.74553,9.74553,6352832.5275837,0
+AEO.US,D,20140407,000000,9.46199,9.54666,8.91638,8.97673,16677553.724474,0
+AEO.US,D,20140408,000000,8.83969,9.09871,8.82473,9.01523,10178919.708701,0
+AEO.US,D,20140409,000000,9.00597,9.07518,8.88478,9.04949,9053405.8819249,0
+AEO.US,D,20140410,000000,9.03984,9.06947,8.6612,8.74764,7028836.2047517,0
+AEO.US,D,20140411,000000,8.65402,8.68473,8.33829,8.45544,8509176.2126314,0
+AEO.US,D,20140414,000000,8.53046,8.59219,8.3248,8.41547,5608333.9134076,0
+AEO.US,D,20140415,000000,8.45544,8.70836,8.41547,8.67656,7190790.1181381,0
+AEO.US,D,20140416,000000,8.7247,8.86174,8.48655,8.64575,5687168.1496283,0
+AEO.US,D,20140417,000000,8.66849,8.66849,8.42433,8.44737,5590371.4252185,0
+AEO.US,D,20140421,000000,8.47149,8.57152,8.36113,8.43851,4135349.9527719,0
+AEO.US,D,20140422,000000,8.46332,8.60824,8.42433,8.53046,4202978.4567092,0
+AEO.US,D,20140423,000000,8.53863,8.63945,8.47149,8.53046,4422304.8661589,0
+AEO.US,D,20140424,000000,8.54661,8.74036,8.53863,8.70117,6783293.338609,0
+AEO.US,D,20140425,000000,8.693,8.71643,8.5849,8.64575,4973280.1181295,0
+AEO.US,D,20140428,000000,8.6612,8.86805,8.61749,8.78436,6470084.3858518,0
+AEO.US,D,20140429,000000,8.74764,8.91638,8.73219,8.83191,5435855.8346667,0
+AEO.US,D,20140430,000000,8.83969,8.90782,8.70117,8.88478,4220081.6220636,0
+AEO.US,D,20140501,000000,8.8902,8.94001,8.77688,8.83191,3812545.2283612,0
+AEO.US,D,20140502,000000,8.83969,9.03256,8.79214,8.83969,4124533.2519845,0
+AEO.US,D,20140505,000000,8.81725,8.85416,8.63945,8.6612,4703732.0787584,0
+AEO.US,D,20140506,000000,8.62389,8.6612,8.43211,8.45544,5647766.2677384,0
+AEO.US,D,20140507,000000,8.56344,8.56344,8.27794,8.39952,6092740.0866378,0
+AEO.US,D,20140508,000000,8.49177,8.82473,8.47927,8.57693,7154154.118138,0
+AEO.US,D,20140509,000000,8.5849,8.8902,8.57152,8.83969,6231543.0708903,0
+AEO.US,D,20140512,000000,8.85416,9.06947,8.85416,8.91638,7331529.1181387,0
+AEO.US,D,20140513,000000,8.89975,9.09212,8.84589,9.06947,5262591.5669495,0
+AEO.US,D,20140514,000000,9.06947,9.12461,8.98422,9.09871,7513923.944911,0
+AEO.US,D,20140515,000000,9.02291,9.06179,8.77688,8.83969,6376555.3228594,0
+AEO.US,D,20140516,000000,8.90782,9.09212,8.88478,9.07518,4484222.8346631,0
+AEO.US,D,20140519,000000,9.06947,9.24747,8.99091,9.19884,5567162.5984468,0
+AEO.US,D,20140520,000000,9.06947,9.09871,8.66849,8.70836,10885296.283507,0
+AEO.US,D,20140521,000000,8.33051,8.7247,8.0709,8.14621,22487672.078827,0
+AEO.US,D,20140522,000000,7.9627,8.28572,7.77762,8.27794,13664437.748084,0
+AEO.US,D,20140523,000000,8.25342,8.40858,8.11855,8.35335,6950317.8661687,0
+AEO.US,D,20140527,000000,8.44737,8.46332,8.34528,8.40858,6250934.7165597,0
+AEO.US,D,20140528,000000,8.38564,8.38564,8.18481,8.31013,4468452.330726,0
+AEO.US,D,20140529,000000,8.35335,8.39952,8.27794,8.33829,4362644.9055287,0
+AEO.US,D,20140530,000000,8.31013,8.37826,8.20961,8.24663,4183572.5905674,0
+AEO.US,D,20140602,000000,8.35335,8.36113,8.09305,8.16157,5415649.5590761,0
+AEO.US,D,20140603,000000,8.11855,8.26219,8.0769,8.23108,3916781.2913538,0
+AEO.US,D,20140604,000000,8.19327,8.29349,8.15478,8.27794,3221416.4409574,0
+AEO.US,D,20140605,000000,8.21788,8.33051,8.0769,8.16955,6702692.7165614,0
+AEO.US,D,20140606,000000,8.19327,8.22399,8.09305,8.10142,5799800.3858493,0
+AEO.US,D,20140609,000000,8.12446,8.36113,8.10142,8.33829,4932886.8661609,0
+AEO.US,D,20140610,000000,8.35335,8.63945,8.33051,8.63945,7929034.7716843,0
+AEO.US,D,20140611,000000,8.57693,8.68473,8.53863,8.65402,6774908.3386089,0
+AEO.US,D,20140612,000000,8.57693,8.57693,8.37826,8.49827,5168594.2441145,0
+AEO.US,D,20140613,000000,8.62389,8.78436,8.53863,8.693,6334773.5433316,0
+AEO.US,D,20140616,000000,8.70117,8.96157,8.6612,8.94759,5636746.4173447,0
+AEO.US,D,20140617,000000,8.94759,9.11506,8.90782,9.04949,5978998.6535665,0
+AEO.US,D,20140618,000000,9.05717,9.05717,8.89975,9.05717,3683172.4488332,0
+AEO.US,D,20140619,000000,9.08375,9.16901,8.83191,8.83969,4333623.9685207,0
+AEO.US,D,20140620,000000,8.83969,8.90782,8.79982,8.89975,5574403.8661633,0
+AEO.US,D,20140623,000000,8.8902,9.00597,8.85416,8.93283,3651604.0157622,0
+AEO.US,D,20140624,000000,8.90782,9.08375,8.81725,9.03256,5906124.8267945,0
+AEO.US,D,20140625,000000,9.01523,9.03984,8.83969,8.96837,4949462.8582869,0
+AEO.US,D,20140626,000000,8.96157,8.97673,8.68473,8.83191,5479226.2441157,0
+AEO.US,D,20140627,000000,8.83969,8.94001,8.75394,8.8775,23818524.448911,0
+AEO.US,D,20140630,000000,8.86549,8.94562,8.64752,8.71929,6833861.3386092,0
+AEO.US,D,20140701,000000,8.75493,8.92081,8.74213,8.79608,5479716.8504149,0
+AEO.US,D,20140702,000000,8.78062,8.84215,8.64043,8.67036,4748377.2519869,0
+AEO.US,D,20140703,000000,8.72736,8.84215,8.71929,8.78062,3687486.330723,0
+AEO.US,D,20140707,000000,8.78673,8.81173,8.64043,8.64752,3876189.968519,0
+AEO.US,D,20140708,000000,8.67036,8.85062,8.53863,8.70304,5509373.6456906,0
+AEO.US,D,20140709,000000,8.69487,8.7631,8.60144,8.67036,3411534.0000132,0
+AEO.US,D,20140710,000000,8.52347,8.59308,8.45446,8.47838,3936453.2834798,0
+AEO.US,D,20140711,000000,8.47051,8.47051,8.33573,8.35148,2923342.1338696,0
+AEO.US,D,20140714,000000,8.43122,8.43122,8.25067,8.26711,3416291.7637928,0
+AEO.US,D,20140715,000000,8.28286,8.29113,8.14228,8.16492,4940787.3543499,0
+AEO.US,D,20140716,000000,8.22222,8.27518,8.06608,8.15822,4596244.606317,0
+AEO.US,D,20140717,000000,8.13371,8.22753,8.08773,8.16492,4475618.4330882,0
+AEO.US,D,20140718,000000,8.17368,8.33573,8.1279,8.32953,3907799.0315112,0
+AEO.US,D,20140721,000000,8.29113,8.35148,8.10516,8.16492,3623572.4173369,0
+AEO.US,D,20140722,000000,8.18028,8.25067,8.03319,8.10516,5237599.0866345,0
+AEO.US,D,20140723,000000,8.14228,8.15822,8.01222,8.11353,4193744.2913548,0
+AEO.US,D,20140724,000000,8.11353,8.32224,8.11353,8.22753,7133891.9764056,0
+AEO.US,D,20140725,000000,8.18924,8.27518,8.04904,8.07247,3049208.5511929,0
+AEO.US,D,20140728,000000,8.07247,8.10516,7.90314,7.98771,7881396.1890069,0
+AEO.US,D,20140729,000000,7.99608,8.2359,7.98771,8.16492,4819700.0315147,0
+AEO.US,D,20140730,000000,8.2359,8.41459,8.17368,8.39253,4808382.5669478,0
+AEO.US,D,20140731,000000,8.33573,8.43122,8.17368,8.28286,4491999.4015922,0
+AEO.US,D,20140801,000000,8.28286,8.30738,7.92372,8.04904,6106791.9449056,0
+AEO.US,D,20140804,000000,8.08773,8.11353,7.92372,8.09659,5109124.2283663,0
+AEO.US,D,20140805,000000,8.08035,8.47051,8.00386,8.43753,6579987.3071121,0
+AEO.US,D,20140806,000000,8.41459,8.64752,8.37688,8.55537,7470702.8504227,0
+AEO.US,D,20140807,000000,8.61848,8.78673,8.53046,8.57791,6643816.9134116,0
+AEO.US,D,20140808,000000,8.60922,8.86549,8.60922,8.83388,5357324.2913593,0
+AEO.US,D,20140811,000000,8.85062,8.95114,8.74863,8.79608,3148886.9527681,0
+AEO.US,D,20140812,000000,8.74213,8.79608,8.60922,8.68562,4257756.7323,0
+AEO.US,D,20140813,000000,8.68562,8.71023,8.42335,8.51471,4226184.2362369,0
+AEO.US,D,20140814,000000,8.52347,8.52347,8.22222,8.38377,7154451.7323112,0
+AEO.US,D,20140815,000000,8.42335,8.43753,8.25874,8.32953,4993869.330728,0
+AEO.US,D,20140818,000000,8.39874,8.74213,8.37688,8.65579,9225448.2047602,0
+AEO.US,D,20140819,000000,8.72736,9.03797,8.72736,9.00499,14091571.984307,0
+AEO.US,D,20140820,000000,9.77506,10.163,9.4866,10.0862,40727519.409607,0
+AEO.US,D,20140821,000000,10.2171,10.4347,10.1462,10.351,15986425.559117,0
+AEO.US,D,20140822,000000,10.351,10.5124,10.2407,10.4603,7247854.8425478,0
+AEO.US,D,20140825,000000,10.4839,10.6414,10.3352,10.6168,7550720.4331001,0
+AEO.US,D,20140826,000000,10.6237,10.9003,10.5331,10.8629,11369539.937052,0
+AEO.US,D,20140827,000000,10.8708,11.0628,10.8551,11.0264,9156575.4094843,0
+AEO.US,D,20140828,000000,10.7605,10.9387,10.6286,10.9003,9778551.4488568,0
+AEO.US,D,20140829,000000,10.8964,10.9958,10.7605,10.9387,6802016.6220736,0
+AEO.US,D,20140902,000000,10.9801,11.0716,10.8462,10.9712,5788884.1417547,0
+AEO.US,D,20140903,000000,11.0027,11.1435,10.8964,10.9899,5631210.590573,0
+AEO.US,D,20140904,000000,10.9899,11.2587,10.9712,11.1898,7430516.8110524,0
+AEO.US,D,20140905,000000,11.0805,11.1189,10.732,10.9899,9321458.7401936,0
+AEO.US,D,20140908,000000,10.9309,11.0628,10.7172,10.7852,8960104.3464914,0
+AEO.US,D,20140909,000000,10.7379,10.8314,10.6414,10.6759,6943613.9291608,0
+AEO.US,D,20140910,000000,10.6503,10.7773,10.5056,10.6503,5417487.0472651,0
+AEO.US,D,20140911,000000,10.6355,10.8068,10.6011,10.7911,4420033.6535604,0
+AEO.US,D,20140912,000000,10.7911,10.8462,10.6079,10.6503,4568697.5197027,0
+AEO.US,D,20140915,000000,10.6355,10.7231,10.4514,10.4662,5821611.5433297,0
+AEO.US,D,20140916,000000,10.7025,11.1809,10.6011,10.9958,10547248.228387,0
+AEO.US,D,20140917,000000,10.9309,11.0323,10.7113,10.8964,6251779.8189219,0
+AEO.US,D,20140918,000000,10.9712,11.2518,10.923,11.2124,6410019.1417571,0
+AEO.US,D,20140919,000000,11.4438,11.6476,11.1435,11.2272,11607799.889809,0
+AEO.US,D,20140922,000000,11.1898,11.237,10.9387,10.9801,5533633.771675,0
+AEO.US,D,20140923,000000,11.0323,11.622,10.9958,11.3906,8112001.4645984,0
+AEO.US,D,20140924,000000,11.3611,11.5068,11.0972,11.492,8191572.118142,0
+AEO.US,D,20140925,000000,11.4369,11.4841,11.1563,11.1809,5288543.9291544,0
+AEO.US,D,20140926,000000,11.1977,11.428,11.1977,11.4005,4801016.3622233,0
+AEO.US,D,20140929,000000,11.3325,11.8405,11.3158,11.6072,10421064.897678,0
+AEO.US,D,20140930,000000,11.5777,11.5836,11.3778,11.3778,6929895.2362473,0
+AEO.US,D,20141001,000000,11.369,11.369,10.9712,11.1071,6875439.9685306,0
+AEO.US,D,20141002,000000,11.0726,11.3571,10.9535,11.2843,6007781.9055351,0
+AEO.US,D,20141003,000000,11.3778,11.5836,11.2538,11.3404,5345362.8425404,0
+AEO.US,D,20141006,000000,11.3778,11.3778,11.05,11.1071,4162426.7480476,0
+AEO.US,D,20141007,000000,11.0037,11.2685,10.9003,11.0106,6064235.1496298,0
+AEO.US,D,20141008,000000,11.0264,11.4487,10.9801,11.4251,5769516.8740381,0
+AEO.US,D,20141009,000000,11.3,11.4891,11.0825,11.1199,6239327.7638037,0
+AEO.US,D,20141010,000000,11.0726,11.1839,10.8393,10.9712,5116912.9842718,0
+AEO.US,D,20141013,000000,10.9309,11.2617,10.8787,10.9082,5427450.5197061,0
+AEO.US,D,20141014,000000,11.0264,11.3877,10.9899,11.2301,5737756.4645892,0
+AEO.US,D,20141015,000000,11.1199,11.24,10.8058,11.0264,6869240.8582943,0
+AEO.US,D,20141016,000000,10.8304,11.3079,10.7832,11.1573,6024216.7086848,0
+AEO.US,D,20141017,000000,11.2223,11.2223,10.5636,10.7448,8541526.7716867,0
+AEO.US,D,20141020,000000,10.7221,10.8698,10.3982,10.6217,8566188.1181434,0
+AEO.US,D,20141021,000000,10.7497,10.8619,10.5302,10.6808,6000131.2913618,0
+AEO.US,D,20141022,000000,10.7093,10.8619,10.5459,10.5548,4238099.9763944,0
+AEO.US,D,20141023,000000,10.6326,10.9003,10.6139,10.8157,5929257.4724639,0
+AEO.US,D,20141024,000000,10.3904,10.414,9.87351,10.1246,16337545.275654,0
+AEO.US,D,20141027,000000,10.0635,10.1876,9.93061,10.1246,8483018.6693242,0
+AEO.US,D,20141028,000000,10.0871,10.2653,9.81149,10.2181,9398856.7086978,0
+AEO.US,D,20141029,000000,10.2053,10.3461,10.0222,10.1167,4402146.3307257,0
+AEO.US,D,20141030,000000,10.0547,10.1167,9.93849,10.0773,5673458.5984472,0
+AEO.US,D,20141031,000000,10.3461,10.3677,10.0547,10.0871,9282863.3622407,0
+AEO.US,D,20141103,000000,10.1167,10.2821,9.97491,10.1019,5485827.5905724,0
+AEO.US,D,20141104,000000,10.0704,10.1393,9.91289,10.1019,5794838.4567154,0
+AEO.US,D,20141105,000000,10.1472,10.3982,9.98279,10.3579,11123180.409492,0
+AEO.US,D,20141106,000000,10.3982,10.9082,10.3815,10.8304,8317311.5669614,0
+AEO.US,D,20141107,000000,10.3136,10.4888,10.0931,10.1393,14200949.763835,0
+AEO.US,D,20141110,000000,9.8361,9.89025,9.59293,9.77211,12651207.755955,0
+AEO.US,D,20141111,000000,9.77211,9.81149,9.62247,9.8046,5702494.7716756,0
+AEO.US,D,20141112,000000,10.6808,10.8541,10.2988,10.8157,20444151.59063,0
+AEO.US,D,20141113,000000,10.7586,10.9082,10.6217,10.6394,6569108.6456948,0
+AEO.US,D,20141114,000000,10.6729,10.7911,10.5636,10.5804,5551427.6456908,0
+AEO.US,D,20141117,000000,10.5636,10.6729,10.4386,10.4563,5660566.7244314,0
+AEO.US,D,20141118,000000,10.4563,10.5548,10.2909,10.3904,4464088.6771827,0
+AEO.US,D,20141119,000000,10.4051,10.5026,10.3372,10.3815,4111666.7716695,0
+AEO.US,D,20141120,000000,10.3746,10.7911,10.3372,10.7664,3973309.7008028,0
+AEO.US,D,20141121,000000,10.9387,10.9535,10.6995,10.7221,4066411.133874,0
+AEO.US,D,20141124,000000,10.8058,10.9899,10.8058,10.9387,4774477.9134043,0
+AEO.US,D,20141125,000000,11.0106,11.1573,10.8226,10.8304,4183554.3071028,0
+AEO.US,D,20141126,000000,10.8541,10.9171,10.7369,10.9082,3261984.4015874,0
+AEO.US,D,20141128,000000,11.0106,11.1514,10.9082,11.05,2810126.8582786,0
+AEO.US,D,20141201,000000,10.9476,10.9712,10.5548,10.7497,6466496.7638046,0
+AEO.US,D,20141202,000000,10.7753,10.9801,10.7753,10.9171,5236856.5748234,0
+AEO.US,D,20141203,000000,10.9958,11.3503,10.9624,11.2538,8241508.3228666,0
+AEO.US,D,20141204,000000,11.1652,11.1927,10.6906,10.8226,9084671.6220825,0
+AEO.US,D,20141205,000000,9.60179,9.8361,9.22433,9.33529,28893910.606411,0
+AEO.US,D,20141208,000000,9.32653,9.67957,9.23979,9.61557,10801244.149648,0
+AEO.US,D,20141209,000000,9.71205,9.86465,9.62247,9.8046,9870619.86618,0
+AEO.US,D,20141210,000000,9.906,10.3057,9.87351,10.1639,13705023.992179,0
+AEO.US,D,20141211,000000,10.2565,10.5085,10.0871,10.1167,7240442.9291619,0
+AEO.US,D,20141212,000000,10.0222,10.4642,10.0222,10.353,9038033.5512161,0
+AEO.US,D,20141215,000000,10.4051,10.6808,10.3815,10.5636,7091016.236248,0
+AEO.US,D,20141216,000000,10.5085,10.5892,10.2486,10.2565,7868975.6220777,0
+AEO.US,D,20141217,000000,10.3264,10.6995,10.2378,10.6729,5867545.7008101,0
+AEO.US,D,20141218,000000,10.8403,10.8816,10.5361,10.8167,4024334.7874172,0
+AEO.US,D,20141219,000000,10.7596,10.7596,10.3963,10.5223,7385519.173257,0
+AEO.US,D,20141222,000000,10.5361,10.7507,10.5223,10.6906,5377286.7874224,0
+AEO.US,D,20141223,000000,10.731,10.8718,10.6808,10.6906,5034261.5669486,0
+AEO.US,D,20141224,000000,10.7448,10.8905,10.7093,10.7093,1718509.5590618,0
+AEO.US,D,20141226,000000,10.731,10.984,10.731,10.7842,2983424.6456809,0
+AEO.US,D,20141229,000000,10.7596,10.984,10.7507,10.9496,3267920.4330835,0
+AEO.US,D,20141230,000000,10.9033,11.0529,10.856,10.9929,2489974.2519782,0
+AEO.US,D,20141231,000000,11.0214,11.3069,10.984,10.984,4211782.9606462,0
+AEO.US,D,20150102,000000,11.0273,11.0776,10.731,10.8718,2825400.6614283,0
+AEO.US,D,20150105,000000,10.8324,11.0362,10.7448,10.9998,4455678.2834818,0
+AEO.US,D,20150106,000000,10.9752,11.1169,10.8236,11.0362,7231700.3858548,0
+AEO.US,D,20150107,000000,11.4487,11.6397,11.2823,11.5777,10087068.661456,0
+AEO.US,D,20150108,000000,11.6308,11.6308,10.919,11.0273,12431936.196899,0
+AEO.US,D,20150109,000000,11.1799,11.2744,10.925,10.9565,9360019.5827134,0
+AEO.US,D,20150112,000000,10.9752,11.2429,10.925,11.1888,8034632.952787,0
+AEO.US,D,20150113,000000,11.2744,11.431,11.1888,11.2666,8840625.9685382,0
+AEO.US,D,20150114,000000,11.0864,11.4969,11.0067,11.4812,7684241.5275888,0
+AEO.US,D,20150115,000000,11.4743,11.4891,10.8324,10.9112,8958600.0236568,0
+AEO.US,D,20150116,000000,10.8816,11.1612,10.7231,11.1022,6010199.3858501,0
+AEO.US,D,20150120,000000,11.1494,11.1701,10.7989,10.9417,7585249.7716829,0
+AEO.US,D,20150121,000000,10.8964,11.1494,10.8718,11.1415,5031216.3543502,0
+AEO.US,D,20150122,000000,11.237,11.5206,11.1317,11.4241,6376670.1023869,0
+AEO.US,D,20150123,000000,11.4664,11.5107,11.1553,11.3867,5082166.2756102,0
+AEO.US,D,20150126,000000,11.3571,11.5521,11.2823,11.5107,3446514.330722,0
+AEO.US,D,20150127,000000,11.3867,11.6633,11.2902,11.5363,4033992.5197007,0
+AEO.US,D,20150128,000000,11.5905,11.6397,11.237,11.2823,3750086.8819043,0
+AEO.US,D,20150129,000000,11.3316,11.431,11.1701,11.3069,5800616.0315185,0
+AEO.US,D,20150130,000000,11.2124,11.2981,11.0529,11.111,3492375.3543442,0
+AEO.US,D,20150202,000000,11.1228,11.1553,10.7507,11.0451,5164902.00002,0
+AEO.US,D,20150203,000000,11.111,11.4664,11.0529,11.4487,4261724.244111,0
+AEO.US,D,20150204,000000,11.3571,11.6633,11.3138,11.5846,3316885.58269,0
+AEO.US,D,20150205,000000,11.5363,11.6722,11.431,11.5206,4820235.3307273,0
+AEO.US,D,20150206,000000,11.5688,11.6929,11.431,11.5905,3569064.3307225,0
+AEO.US,D,20150209,000000,11.5107,11.6801,11.3946,11.4743,2606324.1259944,0
+AEO.US,D,20150210,000000,11.6476,11.9065,11.5993,11.8445,5912506.7716765,0
+AEO.US,D,20150211,000000,11.8189,11.8612,11.6397,11.6564,2818350.3543416,0
+AEO.US,D,20150212,000000,11.7431,11.811,11.5363,11.7066,3412335.4252101,0
+AEO.US,D,20150213,000000,11.7155,11.7677,11.4891,11.6141,7809919.0157783,0
+AEO.US,D,20150217,000000,11.6072,11.6072,11.3483,11.4891,5728801.6299435,0
+AEO.US,D,20150218,000000,11.3867,11.5905,11.3227,11.4891,3151348.1102484,0
+AEO.US,D,20150219,000000,11.4891,11.56,11.3316,11.4408,4459305.5197023,0
+AEO.US,D,20150220,000000,11.4743,11.7519,11.4576,11.6801,7554752.9527852,0
+AEO.US,D,20150223,000000,11.6998,11.6998,11.5038,11.5777,3337339.7008003,0
+AEO.US,D,20150224,000000,11.8445,11.9951,11.7066,11.8533,6099365.8110473,0
+AEO.US,D,20150225,000000,11.7972,11.8533,11.6141,11.7155,2308228.4881979,0
+AEO.US,D,20150226,000000,11.686,11.7155,11.56,11.5777,2364414.5905603,0
+AEO.US,D,20150227,000000,11.5993,11.8691,11.5442,11.8445,2996932.0630037,0
+AEO.US,D,20150302,000000,11.8277,11.9154,11.686,11.811,3786738.1181249,0
+AEO.US,D,20150303,000000,11.6801,11.7972,11.6072,11.7253,9031191.4724759,0
+AEO.US,D,20150304,000000,12.8024,12.9451,12.3751,12.6271,25527804.921359,0
+AEO.US,D,20150305,000000,12.9205,13.0938,12.7394,12.9294,15691159.795336,0
+AEO.US,D,20150306,000000,12.888,13.2464,12.8024,13.1962,7415114.0079028,0
+AEO.US,D,20150309,000000,13.1814,13.2306,12.9835,13.1814,4546816.2756082,0
+AEO.US,D,20150310,000000,13.0633,13.3557,13.0406,13.3252,5084958.5669488,0
+AEO.US,D,20150311,000000,13.3626,13.5929,13.2838,13.5929,7976260.9606608,0
+AEO.US,D,20150312,000000,13.651,13.7377,13.3852,13.6648,7871739.4724715,0
+AEO.US,D,20150313,000000,13.6185,13.7524,13.4974,13.7042,6387858.5669539,0
+AEO.US,D,20150316,000000,13.7219,13.7672,13.6274,13.651,4312623.3779695,0
+AEO.US,D,20150317,000000,13.651,13.651,13.3419,13.5161,5144992.3228546,0
+AEO.US,D,20150318,000000,13.4787,13.523,13.3094,13.4787,4384914.1653713,0
+AEO.US,D,20150319,000000,13.4876,13.5614,13.4118,13.4876,3654665.4803291,0
+AEO.US,D,20150320,000000,13.5309,13.5378,13.3488,13.5063,7116842.6456969,0
+AEO.US,D,20150323,000000,13.5378,13.6018,13.3557,13.4305,4736008.4882073,0
+AEO.US,D,20150324,000000,13.465,13.5467,13.4305,13.4551,7340292.9921544,0
+AEO.US,D,20150325,000000,13.4551,13.6422,13.1657,13.2553,6898326.8031763,0
+AEO.US,D,20150326,000000,13.2553,13.465,13.1499,13.3852,3912615.7086766,0
+AEO.US,D,20150327,000000,12.8447,13.2612,12.7748,13.2041,7883495.740188,0
+AEO.US,D,20150330,000000,13.2553,13.6185,13.2464,13.5614,4901326.5590741,0
+AEO.US,D,20150331,000000,13.5378,13.7761,13.4551,13.5161,4847329.3937196,0
+AEO.US,D,20150401,000000,13.4787,13.5742,13.333,13.3852,4143901.5354491,0
+AEO.US,D,20150402,000000,13.4384,13.5467,13.3754,13.465,2871964.5826883,0
+AEO.US,D,20150406,000000,13.4256,13.8479,13.4256,13.7593,4569874.7716713,0
+AEO.US,D,20150407,000000,13.7751,13.8922,13.6235,13.6235,3945190.7480468,0
+AEO.US,D,20150408,000000,13.6687,13.8991,13.6638,13.7869,3605120.3385967,0
+AEO.US,D,20150409,000000,13.78,13.9503,13.7091,13.908,4302558.3307253,0
+AEO.US,D,20150410,000000,13.8991,14.1886,13.6835,14.0694,8290160.6220794,0
+AEO.US,D,20150413,000000,14.0054,14.4435,13.9808,14.2673,9763397.5039749,0
+AEO.US,D,20150414,000000,14.2673,14.2762,13.9661,13.973,5106079.0157678,0
+AEO.US,D,20150415,000000,14.0921,14.1639,13.9503,14.0113,3863046.1889914,0
+AEO.US,D,20150416,000000,14.0113,14.0842,13.8548,13.8627,3864949.7008024,0
+AEO.US,D,20150417,000000,13.8125,13.8302,13.464,13.5191,4683039.2598607,0
+AEO.US,D,20150420,000000,13.6235,13.6235,13.3891,13.4837,3782791.9370225,0
+AEO.US,D,20150421,000000,13.5654,13.6747,13.4581,13.4925,4276562.2913552,0
+AEO.US,D,20150422,000000,13.5024,13.5654,13.3035,13.4925,3914512.1102514,0
+AEO.US,D,20150423,000000,13.4689,13.7869,13.4581,13.6323,4384075.1574973,0
+AEO.US,D,20150424,000000,13.6924,13.8479,13.6057,13.6687,2823509.3385936,0
+AEO.US,D,20150427,000000,13.7347,13.7593,13.3192,13.3439,4175564.4330871,0
+AEO.US,D,20150428,000000,13.3035,13.4581,13.1982,13.2336,4512542.9055293,0
+AEO.US,D,20150429,000000,13.1834,13.2868,12.7315,12.7315,7757974.6771954,0
+AEO.US,D,20150430,000000,12.6714,12.8575,12.5927,12.6813,7798371.9921562,0
+AEO.US,D,20150501,000000,12.7158,12.9373,12.699,12.7158,7916425.2756212,0
+AEO.US,D,20150504,000000,12.8191,13.3192,12.7827,13.1598,6662739.2834904,0
+AEO.US,D,20150505,000000,13.146,13.1667,12.9688,13.1036,4786413.9685225,0
+AEO.US,D,20150506,000000,13.1598,13.3291,13.0003,13.2868,5342084.0078947,0
+AEO.US,D,20150507,000000,13.3035,13.4502,13.0889,13.337,4947008.8110428,0
+AEO.US,D,20150508,000000,13.4423,13.5112,13.146,13.1834,5769867.307109,0
+AEO.US,D,20150511,000000,13.207,13.3192,13.0721,13.1115,5735238.4252191,0
+AEO.US,D,20150512,000000,13.0249,13.0544,12.8103,12.9294,4204936.8189139,0
+AEO.US,D,20150513,000000,13.1292,13.2631,12.8644,13.1834,7857965.9291643,0
+AEO.US,D,20150514,000000,13.2336,13.2336,12.6714,12.6813,8561148.9921592,0
+AEO.US,D,20150515,000000,12.7226,12.8516,12.7069,12.7601,6838715.5984517,0
+AEO.US,D,20150518,000000,12.8359,12.8949,12.6409,12.7532,6688531.1575062,0
+AEO.US,D,20150519,000000,12.7669,12.9028,12.3308,12.5464,15488765.905572,0
+AEO.US,D,20150520,000000,13.4256,13.5979,12.8359,13.2425,22037802.354416,0
+AEO.US,D,20150521,000000,13.271,13.4581,13.0958,13.1292,9323672.0551542,0
+AEO.US,D,20150522,000000,13.1982,13.2572,13.081,13.1292,4740618.9685223,0
+AEO.US,D,20150526,000000,13.1292,13.146,12.8014,12.9028,8859898.7716879,0
+AEO.US,D,20150527,000000,12.954,13.1036,12.7738,12.8713,7511956.440974,0
+AEO.US,D,20150528,000000,12.9117,12.9609,12.6892,12.8516,7473148.7716825,0
+AEO.US,D,20150529,000000,12.9028,13.081,12.8191,13.0475,7856836.4173533,0
+AEO.US,D,20150601,000000,13.0721,13.1204,12.8437,12.9373,5148669.3307286,0
+AEO.US,D,20150602,000000,12.9373,13.0958,12.888,12.9451,4891558.1102552,0
+AEO.US,D,20150603,000000,12.9451,13.1371,12.9028,13.1292,4338784.9842688,0
+AEO.US,D,20150604,000000,13.1292,13.5339,13.0721,13.4758,8361674.3622371,0
+AEO.US,D,20150605,000000,13.528,13.5437,13.1834,13.207,6104208.8976615,0
+AEO.US,D,20150608,000000,13.2631,13.3891,13.207,13.2425,3889400.7874166,0
+AEO.US,D,20150609,000000,13.2493,13.3527,13.0475,13.1115,4045589.3149763,0
+AEO.US,D,20150610,000000,13.1371,13.5339,13.1036,13.4689,8204857.086646,0
+AEO.US,D,20150611,000000,13.6392,13.9503,13.5437,13.6057,9268100.4803509,0
+AEO.US,D,20150612,000000,13.5792,13.6747,13.3891,13.6687,4721930.2204907,0
+AEO.US,D,20150615,000000,13.589,13.6057,13.3891,13.4837,4589448.2362383,0
+AEO.US,D,20150616,000000,13.5024,13.7662,13.464,13.7091,7126177.3701064,0
+AEO.US,D,20150617,000000,13.7278,13.9897,13.7278,13.7593,7231433.2441225,0
+AEO.US,D,20150618,000000,13.7505,13.8853,13.7091,13.8627,4099037.9763938,0
+AEO.US,D,20150619,000000,13.908,13.9897,13.78,13.9582,5256497.0787605,0
+AEO.US,D,20150622,000000,14.0842,14.0921,13.8548,13.973,4904341.2992316,0
+AEO.US,D,20150623,000000,13.9897,14.2151,13.9897,14.1639,4754739.8976562,0
+AEO.US,D,20150624,000000,14.1639,14.2506,13.9897,14.0113,4507399.1574978,0
+AEO.US,D,20150625,000000,14.0281,14.0921,13.9237,13.9661,3723421.4645814,0
+AEO.US,D,20150626,000000,14.0458,14.1639,13.8716,13.908,9816966.0236601,0
+AEO.US,D,20150629,000000,13.8391,14.0625,13.7662,13.7938,5467015.9370291,0
+AEO.US,D,20150630,000000,13.8548,13.8548,13.5526,13.7278,7046791.5827045,0
+AEO.US,D,20150701,000000,13.845,13.9631,13.6973,13.9552,5119576.2756104,0
+AEO.US,D,20150702,000000,13.97,14.0675,13.714,13.7465,3746833.4409594,0
+AEO.US,D,20150706,000000,13.652,13.97,13.6097,13.8824,3538221.141746,0
+AEO.US,D,20150707,000000,13.9129,14.348,13.6353,14.2673,8493646.4409778,0
+AEO.US,D,20150708,000000,14.2043,14.2289,13.9631,14.163,4409044.2756076,0
+AEO.US,D,20150709,000000,14.2594,14.3549,14.0104,14.2348,5469429.3543519,0
+AEO.US,D,20150710,000000,14.3244,14.3796,14.1216,14.348,2888589.3307199,0
+AEO.US,D,20150713,000000,14.3963,14.6838,14.2909,14.6788,6062266.6299448,0
+AEO.US,D,20150714,000000,14.6208,14.67,14.3727,14.6208,5106597.0472639,0
+AEO.US,D,20150715,000000,14.6375,14.6926,14.5144,14.5321,3840395.0078889,0
+AEO.US,D,20150716,000000,14.5745,14.7822,14.4682,14.6995,3179033.338595,0
+AEO.US,D,20150717,000000,14.6532,14.6532,14.4288,14.476,1892096.834653,0
+AEO.US,D,20150720,000000,14.4603,14.5656,14.3333,14.4603,3719435.6693058,0
+AEO.US,D,20150721,000000,14.4455,14.542,14.3077,14.4849,3964664.6693067,0
+AEO.US,D,20150722,000000,14.4111,14.5656,14.3156,14.5321,2855958.4252079,0
+AEO.US,D,20150723,000000,14.5814,14.5814,14.1777,14.2506,3993310.7952911,0
+AEO.US,D,20150724,000000,14.2289,14.4111,14.0271,14.0763,3531871.7008011,0
+AEO.US,D,20150727,000000,13.9867,14.3333,13.9375,14.2762,3969272.1023776,0
+AEO.US,D,20150728,000000,14.2762,14.2909,14.0104,14.1157,4024821.3307243,0
+AEO.US,D,20150729,000000,14.0763,14.2142,13.9474,13.9867,5793120.8267941,0
+AEO.US,D,20150730,000000,13.97,14.0271,13.8272,13.9375,4268182.3700953,0
+AEO.US,D,20150731,000000,13.9552,14.3412,13.8903,14.2506,4575439.0393878,0
+AEO.US,D,20150803,000000,14.2673,14.2909,14.1295,14.2506,3767291.6220618,0
+AEO.US,D,20150804,000000,14.2762,14.6296,14.2427,14.4514,3769129.1102508,0
+AEO.US,D,20150805,000000,14.4682,14.7094,14.2348,14.2673,4367945.0787571,0
+AEO.US,D,20150806,000000,14.2673,14.3244,13.7701,13.9218,5125228.9134057,0
+AEO.US,D,20150807,000000,13.8765,14.2506,13.8765,14.1964,4525244.8346632,0
+AEO.US,D,20150810,000000,14.2427,14.4111,14.098,14.2348,3048380.7165472,0
+AEO.US,D,20150811,000000,14.1964,14.3963,14.0832,14.348,4493915.1023796,0
+AEO.US,D,20150812,000000,14.221,14.2762,13.7987,14.1561,5064776.669311,0
+AEO.US,D,20150813,000000,14.1876,14.5243,14.1216,14.348,4299446.0787568,0
+AEO.US,D,20150814,000000,14.4288,14.5479,14.348,14.4376,3556524.9212736,0
+AEO.US,D,20150817,000000,14.4376,14.7586,14.348,14.732,6149446.2519923,0
+AEO.US,D,20150818,000000,14.7822,14.8432,14.5085,14.67,10382755.96067,0
+AEO.US,D,20150819,000000,14.0901,14.2142,13.1292,13.5673,36708863.669434,0
+AEO.US,D,20150820,000000,13.3458,13.5053,13.0239,13.1834,13797301.653597,0
+AEO.US,D,20150821,000000,12.9983,13.0948,12.703,12.703,9709086.4724786,0
+AEO.US,D,20150824,000000,12.0443,12.7984,11.3768,12.5681,12904784.173278,0
+AEO.US,D,20150825,000000,13.2572,13.2789,12.7286,12.826,7885117.8897943,0
+AEO.US,D,20150826,000000,13.0712,13.461,12.8556,13.4354,9582924.4724781,0
+AEO.US,D,20150827,000000,13.7318,13.7701,13.207,13.4275,13105824.070917,0
+AEO.US,D,20150828,000000,13.3301,13.5221,13.2789,13.4522,6713015.7638055,0
+AEO.US,D,20150831,000000,13.465,13.7908,13.3665,13.6648,8167584.2126301,0
+AEO.US,D,20150901,000000,13.3813,13.7465,13.2966,13.6274,6884892.5197117,0
+AEO.US,D,20150902,000000,13.7623,13.7623,13.4955,13.7318,4057950.9685197,0
+AEO.US,D,20150903,000000,13.7908,13.7908,13.5673,13.6018,5146855.2047444,0
+AEO.US,D,20150904,000000,13.3911,13.6589,13.2966,13.6018,4413776.6456864,0
+AEO.US,D,20150908,000000,13.7554,13.7554,13.4866,13.6353,4545420.6378129,0
+AEO.US,D,20150909,000000,13.652,13.6796,13.272,13.2868,4996523.4803343,0
+AEO.US,D,20150910,000000,13.1903,13.4088,12.9747,13.0328,6048048.1889998,0
+AEO.US,D,20150911,000000,12.9432,12.9826,12.4844,12.8556,9379045.5590915,0
+AEO.US,D,20150914,000000,12.9097,13.0879,12.5001,12.575,8727669.7086952,0
+AEO.US,D,20150915,000000,12.5681,12.6291,12.1644,12.2432,13951860.921314,0
+AEO.US,D,20150916,000000,12.2048,12.6449,11.9951,12.6134,15555018.070926,0
+AEO.US,D,20150917,000000,13.0534,13.2336,12.9432,13.0534,13093624.937059,0
+AEO.US,D,20150918,000000,12.9432,13.1194,12.7709,12.9747,7233993.9449099,0
+AEO.US,D,20150921,000000,12.9914,13.4522,12.9914,13.2572,10804469.149648,0
+AEO.US,D,20150922,000000,13.1036,13.2169,12.9353,13.0712,6481859.952781,0
+AEO.US,D,20150923,000000,13.0465,13.1667,12.8851,13.0534,3967497.5905666,0
+AEO.US,D,20150924,000000,12.9432,13.1982,12.9274,13.1036,5246415.7795479,0
+AEO.US,D,20150925,000000,13.1598,13.1667,12.8162,12.8408,4638331.1102542,0
+AEO.US,D,20150928,000000,12.7797,12.8083,12.0975,12.2117,7534213.5118402,0
+AEO.US,D,20150929,000000,12.2432,12.508,12.2206,12.4618,5544153.8740372,0
+AEO.US,D,20150930,000000,12.5169,12.637,12.4047,12.5504,5392585.9842729,0
+AEO.US,D,20151001,000000,12.508,12.6626,12.3485,12.4618,6064259.5275826,0
+AEO.US,D,20151002,000000,12.3101,12.6134,12.2206,12.6134,4820423.2441132,0
+AEO.US,D,20151005,000000,12.6488,12.9737,12.6488,12.7955,5353656.4252176,0
+AEO.US,D,20151006,000000,12.8053,12.9668,12.4952,12.5031,4557194.173246,0
+AEO.US,D,20151007,000000,12.4795,12.6252,12.2865,12.446,11607110.196895,0
+AEO.US,D,20151008,000000,12.5464,13.1036,12.511,12.9904,9239921.598461,0
+AEO.US,D,20151009,000000,12.8989,13.1194,12.7857,13.1036,4480587.4724583,0
+AEO.US,D,20151012,000000,13.1036,13.208,12.9077,12.9904,3585186.2834785,0
+AEO.US,D,20151013,000000,12.951,13.0712,12.7315,12.7768,2575748.0787501,0
+AEO.US,D,20151014,000000,12.762,12.9254,12.6016,12.6488,3576785.0315099,0
+AEO.US,D,20151015,000000,12.6724,12.8674,12.4864,12.8605,3631398.7559196,0
+AEO.US,D,20151016,000000,12.8605,13.0229,12.7482,12.8762,3410236.889777,0
+AEO.US,D,20151019,000000,12.8536,13.0318,12.6094,12.7689,4969381.6771846,0
+AEO.US,D,20151020,000000,12.7857,13.0456,12.6823,12.9333,3716100.9685183,0
+AEO.US,D,20151021,000000,12.9176,12.9904,12.3928,12.4243,5902336.0866371,0
+AEO.US,D,20151022,000000,12.5031,12.6409,12.2609,12.4864,5216358.7795478,0
+AEO.US,D,20151023,000000,12.5868,12.6252,11.8159,12.0827,7705248.2126283,0
+AEO.US,D,20151026,000000,12.0591,12.2058,11.8651,12.1654,6033921.1653777,0
+AEO.US,D,20151027,000000,12.1408,12.19,11.7706,11.8799,5678328.0945102,0
+AEO.US,D,20151028,000000,11.9803,12.6016,11.9232,12.511,6403720.4882138,0
+AEO.US,D,20151029,000000,12.511,12.5366,12.1241,12.2609,3438157.7716669,0
+AEO.US,D,20151030,000000,12.2353,12.4716,12.1142,12.3682,5504244.1181316,0
+AEO.US,D,20151102,000000,12.3328,12.3987,11.7539,12.3505,7941226.7953064,0
+AEO.US,D,20151103,000000,13.4807,13.6057,13.0948,13.3222,16654070.645734,0
+AEO.US,D,20151104,000000,13.3547,13.4994,13.0879,13.4659,6185757.2126224,0
+AEO.US,D,20151105,000000,13.5408,13.5408,13.1292,13.4472,4277713.1338748,0
+AEO.US,D,20151106,000000,13.4207,13.4659,13.1755,13.2582,4186530.4488351,0
+AEO.US,D,20151109,000000,13.2257,13.2582,12.7315,12.9737,6271432.5118353,0
+AEO.US,D,20151110,000000,12.9077,13.2346,12.7,13.208,5102441.622067,0
+AEO.US,D,20151111,000000,13.1834,13.2651,12.6577,12.7246,6847404.3071132,0
+AEO.US,D,20151112,000000,12.6823,12.8605,12.4952,12.6252,5579735.5275807,0
+AEO.US,D,20151113,000000,12.3682,12.5031,11.7933,11.8878,9505437.1181471,0
+AEO.US,D,20151116,000000,11.8002,12.0099,11.4339,11.8484,6522580.2756158,0
+AEO.US,D,20151117,000000,11.745,12.0364,11.494,11.7362,6906833.6929402,0
+AEO.US,D,20151118,000000,11.8002,12.2698,11.745,12.2609,6082602.9212834,0
+AEO.US,D,20151119,000000,12.2058,12.4795,12.1063,12.4243,8164623.3071183,0
+AEO.US,D,20151120,000000,12.6094,12.9412,12.5632,12.7482,7034712.3071139,0
+AEO.US,D,20151123,000000,12.6823,13.0318,12.6823,12.9668,4816660.9134045,0
+AEO.US,D,20151124,000000,12.8674,13.3744,12.8536,13.2178,5454202.2756117,0
+AEO.US,D,20151125,000000,13.2444,13.4384,13.1105,13.332,3676248.0945024,0
+AEO.US,D,20151127,000000,13.2986,13.463,13.0318,13.273,3467813.5511945,0
+AEO.US,D,20151130,000000,13.0712,13.1105,12.4864,12.6016,10435435.700828,0
+AEO.US,D,20151201,000000,12.5543,12.8132,12.5543,12.762,9077217.0472793,0
+AEO.US,D,20151202,000000,12.8605,12.951,12.6488,12.7955,6707473.8425457,0
+AEO.US,D,20151203,000000,13.0456,13.1105,12.1654,12.3987,19144580.196925,0
+AEO.US,D,20151204,000000,12.4243,12.8319,12.3928,12.7857,9621825.5905885,0
+AEO.US,D,20151207,000000,12.8053,13.0456,12.5031,13.015,5881207.5118338,0
+AEO.US,D,20151208,000000,12.9983,13.1194,12.8231,13.0072,4136750.6693074,0
+AEO.US,D,20151209,000000,13.0948,13.4305,12.9668,13.2651,10417274.126025,0
+AEO.US,D,20151210,000000,13.2651,13.4305,12.8536,12.9077,8417170.7716862,0
+AEO.US,D,20151211,000000,12.7315,12.8319,12.5779,12.6409,4462676.7874189,0
+AEO.US,D,20151214,000000,12.6911,12.8319,12.5031,12.6636,5868129.7559283,0
+AEO.US,D,20151215,000000,12.8674,12.8762,12.5927,12.7,4263998.5039535,0
+AEO.US,D,20151216,000000,12.8437,12.9146,12.5061,12.6961,5521429.5590765,0
+AEO.US,D,20151217,000000,12.766,12.7729,12.3771,12.4263,3244070.6693039,0
+AEO.US,D,20151218,000000,12.3525,12.6774,12.318,12.3859,5536875.0236435,0
+AEO.US,D,20151221,000000,12.4588,12.5061,12.1566,12.3269,5535036.5197065,0
+AEO.US,D,20151222,000000,12.3702,12.7295,12.3613,12.6862,3505215.4252104,0
+AEO.US,D,20151223,000000,12.7433,12.8014,12.3771,12.7354,4527262.1102538,0
+AEO.US,D,20151224,000000,12.7039,12.7295,12.4667,12.6222,1648924.7244158,0
+AEO.US,D,20151228,000000,12.5671,12.7591,12.4746,12.6281,3609372.2598565,0
+AEO.US,D,20151229,000000,12.7295,12.9225,12.6961,12.8359,3790877.2913533,0
+AEO.US,D,20151230,000000,12.8733,12.89,12.637,12.7512,2418809.9291432,0
+AEO.US,D,20151231,000000,12.6774,12.8142,12.5671,12.6449,3523660.3937144,0
+AEO.US,D,20160104,000000,12.4814,12.9186,12.3426,12.8516,7604823.2362499,0
+AEO.US,D,20160105,000000,12.8969,13.2651,12.8359,13.1283,8126177.244126,0
+AEO.US,D,20160106,000000,12.9146,13.3862,12.7591,12.8733,6958813.5827041,0
+AEO.US,D,20160107,000000,12.6626,13.2257,12.5307,12.957,9124775.3858621,0
+AEO.US,D,20160108,000000,11.3995,11.5787,10.731,10.7999,32179406.527684,0
+AEO.US,D,20160111,000000,10.7684,11.0805,10.7231,11.0057,17529365.10243,0
+AEO.US,D,20160112,000000,11.3896,11.7411,11.1632,11.4713,14912177.551239,0
+AEO.US,D,20160113,000000,11.5865,11.812,11.368,11.4192,10038639.826811,0
+AEO.US,D,20160114,000000,11.4054,12.1408,11.2912,11.8848,11768689.299258,0
+AEO.US,D,20160115,000000,11.5609,11.812,11.2597,11.6761,10956149.787444,0
+AEO.US,D,20160119,000000,11.8464,12.0168,11.5787,11.8199,7199539.7716814,0
+AEO.US,D,20160120,000000,11.5934,12.1792,11.5196,12.0433,10927956.685082,0
+AEO.US,D,20160121,000000,12.0433,12.2777,11.8287,11.936,11805638.149652,0
+AEO.US,D,20160122,000000,12.0916,12.2708,11.9853,12.2127,10411010.007914,0
+AEO.US,D,20160125,000000,11.9853,12.0502,11.428,11.4546,7673264.3386124,0
+AEO.US,D,20160126,000000,11.4802,12.0502,11.4802,11.8287,6692975.0551441,0
+AEO.US,D,20160127,000000,11.8376,11.8848,11.5816,11.6899,5068145.9055315,0
+AEO.US,D,20160128,000000,11.8041,11.9203,11.5747,11.7135,8032973.2205036,0
+AEO.US,D,20160129,000000,11.7972,12.0079,11.7047,11.9449,6141379.1811262,0
+AEO.US,D,20160201,000000,11.8287,11.936,11.6899,11.8464,5458648.2047456,0
+AEO.US,D,20160202,000000,11.812,11.9626,11.7135,11.7903,4530358.1102538,0
+AEO.US,D,20160203,000000,11.936,11.936,11.4645,11.5865,6137835.2362443,0
+AEO.US,D,20160204,000000,11.3237,11.5196,11.2666,11.4192,7748770.984282,0
+AEO.US,D,20160205,000000,11.2991,11.3503,10.5912,10.7064,11115642.54335,0
+AEO.US,D,20160208,000000,10.5656,11.0421,10.4278,10.9988,10093130.645708,0
+AEO.US,D,20160209,000000,10.8423,11.1494,10.7369,10.8866,5195460.7795477,0
+AEO.US,D,20160210,000000,11.0214,11.0559,10.7517,10.7773,4209016.0630084,0
+AEO.US,D,20160211,000000,10.607,10.9555,10.607,10.8511,6010618.8897871,0
+AEO.US,D,20160212,000000,10.8511,11.1986,10.792,11.1356,4408559.7637966,0
+AEO.US,D,20160216,000000,11.2351,11.5698,11.0017,11.4802,4239148.2283629,0
+AEO.US,D,20160217,000000,11.5363,11.7135,11.4497,11.6239,4778638.4173414,0
+AEO.US,D,20160218,000000,11.5865,11.7834,11.5029,11.6978,4555628.9055295,0
+AEO.US,D,20160219,000000,11.6338,11.6338,11.2991,11.5521,3720901.3937152,0
+AEO.US,D,20160222,000000,11.6436,11.9931,11.6171,11.8848,3845206.6063141,0
+AEO.US,D,20160223,000000,11.9626,12.2255,11.8711,11.9853,4714142.4803332,0
+AEO.US,D,20160224,000000,11.8927,12.0463,11.7224,12,4553175.8740334,0
+AEO.US,D,20160225,000000,11.9547,12.19,11.8711,12.1753,6857915.2677431,0
+AEO.US,D,20160226,000000,12.2058,12.4746,12.1319,12.3613,6600645.5905768,0
+AEO.US,D,20160229,000000,12.4096,12.6626,12.2294,12.449,9604244.0079112,0
+AEO.US,D,20160301,000000,12.4342,12.5671,12.2619,12.5582,9226814.3858625,0
+AEO.US,D,20160302,000000,12.6281,12.6862,12.2452,12.5966,8844395.4094831,0
+AEO.US,D,20160303,000000,12.4174,12.4174,11.7322,12.2353,13804772.480368,0
+AEO.US,D,20160304,000000,12.3121,12.8654,12.3042,12.5484,9701733.4724785,0
+AEO.US,D,20160307,000000,12.5061,12.9048,12.4421,12.8437,9056991.4724761,0
+AEO.US,D,20160308,000000,12.9146,13.2651,12.7591,12.9796,7482357.5433361,0
+AEO.US,D,20160309,000000,13.1283,13.2208,12.9796,13.1283,5349813.8504144,0
+AEO.US,D,20160310,000000,13.1361,13.4039,13.0938,13.3232,7349704.9134143,0
+AEO.US,D,20160311,000000,13.4571,13.5565,13.332,13.5339,5357375.0787609,0
+AEO.US,D,20160314,000000,13.592,13.592,13.2809,13.5112,6261048.5197093,0
+AEO.US,D,20160315,000000,13.5024,13.5437,13.0524,13.2444,6207163.0866382,0
+AEO.US,D,20160316,000000,13.2651,13.3143,13.0702,13.2582,4436274.4488361,0
+AEO.US,D,20160317,000000,13.2582,13.5595,13.1834,13.5339,3544327.8189114,0
+AEO.US,D,20160318,000000,13.5732,13.8716,13.4837,13.7859,8775714.5905852,0
+AEO.US,D,20160321,000000,13.7859,13.9749,13.4128,13.5112,6226459.2519926,0
+AEO.US,D,20160322,000000,13.463,13.8292,13.4226,13.463,4034854.8897794,0
+AEO.US,D,20160323,000000,13.4226,13.4837,13.208,13.3478,3164659.4882012,0
+AEO.US,D,20160324,000000,13.3232,13.5339,13.1548,13.3143,2985271.2756021,0
+AEO.US,D,20160328,000000,13.3862,13.4403,13.2582,13.3074,3593464.6299352,0
+AEO.US,D,20160329,000000,13.4403,13.592,13.3862,13.5339,3759842.1259988,0
+AEO.US,D,20160330,000000,13.6579,13.7475,13.4226,13.4925,3822683.4094636,0
+AEO.US,D,20160331,000000,13.5437,13.7514,13.4226,13.6008,7438880.4803438,0
+AEO.US,D,20160401,000000,13.5595,13.6717,13.396,13.5526,4454897.1732456,0
+AEO.US,D,20160404,000000,13.5595,13.6648,13.332,13.3704,6028734.7559289,0
+AEO.US,D,20160405,000000,13.3143,13.4522,13.079,13.0938,5925707.4330938,0
+AEO.US,D,20160406,000000,13.1135,13.2966,12.9333,13.2306,4914429.7086805,0
+AEO.US,D,20160407,000000,13.0249,13.1283,12.5966,12.6124,9285272.7165714,0
+AEO.US,D,20160408,000000,12.5307,12.6055,12.2097,12.4736,9113299.4646023,0
+AEO.US,D,20160411,000000,12.5129,12.5395,12.3643,12.3682,6451325.5512061,0
+AEO.US,D,20160412,000000,12.3594,12.6783,12.1792,12.4578,5319514.0866348,0
+AEO.US,D,20160413,000000,12.5966,12.9599,12.5966,12.9176,6235465.8897879,0
+AEO.US,D,20160414,000000,12.9176,13.2041,12.83,13.1332,9800972.0551561,0
+AEO.US,D,20160415,000000,13.1066,13.1726,12.9924,13.0564,5082194.7165551,0
+AEO.US,D,20160418,000000,12.9835,13.2789,12.9678,13.1726,4374251.8582847,0
+AEO.US,D,20160419,000000,13.2631,13.3458,13.0751,13.0908,3442895.2204858,0
+AEO.US,D,20160420,000000,13.0977,13.1962,13.0406,13.1135,2705490.5905617,0
+AEO.US,D,20160421,000000,13.1558,13.1558,12.8762,12.9678,4054213.0157637,0
+AEO.US,D,20160422,000000,12.9422,13.0977,12.9422,13.0751,2636250.0944984,0
+AEO.US,D,20160425,000000,13.017,13.0662,12.5307,12.6055,8953785.3779875,0
+AEO.US,D,20160426,000000,12.5484,12.6872,12.3318,12.5129,6761848.8661679,0
+AEO.US,D,20160427,000000,12.2845,12.2845,11.873,12.1457,9535076.6457062,0
+AEO.US,D,20160428,000000,12.0699,12.1999,11.9813,12.003,4090443.7322993,0
+AEO.US,D,20160429,000000,11.9488,11.9488,11.7057,11.7687,11898737.551227,0
+AEO.US,D,20160502,000000,11.7057,12.1014,11.6102,12.0217,11313738.803193,0
+AEO.US,D,20160503,000000,11.8878,11.9577,11.7342,11.9242,5993594.9527791,0
+AEO.US,D,20160504,000000,11.8228,12.0788,11.7431,12.0217,6428749.535458,0
+AEO.US,D,20160505,000000,11.8651,11.8799,11.5698,11.8002,7489418.007903,0
+AEO.US,D,20160506,000000,11.7431,11.9656,11.5944,11.9331,7449180.1653832,0
+AEO.US,D,20160509,000000,11.9331,12.1959,11.8878,12.0542,5614791.0236438,0
+AEO.US,D,20160510,000000,11.8878,11.9331,11.6909,11.8228,5277226.4645874,0
+AEO.US,D,20160511,000000,11.6446,11.6446,11.3571,11.4044,9332515.1575165,0
+AEO.US,D,20160512,000000,11.427,11.5363,11.364,11.4536,4611002.4094667,0
+AEO.US,D,20160513,000000,11.3394,11.6299,11.1504,11.3985,5809710.0236446,0
+AEO.US,D,20160516,000000,11.4123,11.6623,11.3808,11.6348,7971719.551212,0
+AEO.US,D,20160517,000000,11.6525,11.7342,11.3571,11.3985,10506639.637836,0
+AEO.US,D,20160518,000000,11.2479,11.2813,10.9515,11.0086,10380824.007914,0
+AEO.US,D,20160519,000000,12.7837,13.1233,12.6055,13.0249,24915632.881986,0
+AEO.US,D,20160520,000000,13.0091,13.1804,12.7679,13.1558,9983878.8189363,0
+AEO.US,D,20160523,000000,13.1726,13.1962,12.9176,12.9254,7333686.5669576,0
+AEO.US,D,20160524,000000,13.0091,13.0662,12.7138,12.7935,7197629.1496342,0
+AEO.US,D,20160525,000000,12.7532,12.7532,12.4076,12.6291,7971654.543338,0
+AEO.US,D,20160526,000000,12.6783,12.8211,12.6124,12.6783,5871145.5118338,0
+AEO.US,D,20160527,000000,12.637,12.8762,12.5819,12.8674,4283273.3385993,0
+AEO.US,D,20160531,000000,12.8831,12.9835,12.8034,12.8605,4360914.070883,0
+AEO.US,D,20160601,000000,12.8605,13.0249,12.765,12.8605,3667202.8582819,0
+AEO.US,D,20160602,000000,12.8831,13.0977,12.8378,13.0662,3667355.2204867,0
+AEO.US,D,20160603,000000,13.0751,13.2218,12.9599,13.1726,4703030.1968686,0
+AEO.US,D,20160606,000000,13.2218,13.2405,12.7748,12.9422,6973335.7323105,0
+AEO.US,D,20160607,000000,13.0328,13.3458,12.9993,13.1647,6706789.2283725,0
+AEO.US,D,20160608,000000,13.1883,13.2828,13.0938,13.2631,4354598.1496232,0
+AEO.US,D,20160609,000000,13.2405,13.2405,13.0485,13.1233,3330255.8740287,0
+AEO.US,D,20160610,000000,12.6626,12.8378,12.5661,12.7532,6261367.4645912,0
+AEO.US,D,20160613,000000,12.7374,12.7601,12.5395,12.5671,4734294.9212782,0
+AEO.US,D,20160614,000000,12.5671,12.574,12.2678,12.3407,6439794.7795525,0
+AEO.US,D,20160615,000000,12.4076,12.7502,12.3968,12.4253,5422903.0157691,0
+AEO.US,D,20160616,000000,12.448,12.4578,12.2078,12.2845,3845000.4094637,0
+AEO.US,D,20160617,000000,12.316,12.5769,12.2511,12.3928,5276637.3307291,0
+AEO.US,D,20160620,000000,12.4873,12.5671,12.2934,12.3101,3039223.7480433,0
+AEO.US,D,20160621,000000,12.3249,12.3889,12.2333,12.2422,4210471.6299376,0
+AEO.US,D,20160622,000000,12.316,12.3928,12.2186,12.2589,3216736.8897762,0
+AEO.US,D,20160623,000000,12.3928,12.637,12.316,12.6291,7251932.0551462,0
+AEO.US,D,20160624,000000,12.2274,12.6695,12.2274,12.6124,9327475.0157842,0
+AEO.US,D,20160627,000000,12.5218,12.6783,12.3101,12.6695,10609375.440986,0
+AEO.US,D,20160628,000000,12.7453,13.1479,12.7049,12.8536,7899233.7401881,0
+AEO.US,D,20160629,000000,12.9993,13.1283,12.8605,12.891,8617631.6929468,0
+AEO.US,D,20160630,000000,12.9254,13.1066,12.8536,13.0977,4442290.7244267,0
+AEO.US,D,20160701,000000,13.1519,13.527,13.0702,13.3665,5129573.2677364,0
+AEO.US,D,20160705,000000,13.2937,13.4,13.1686,13.2188,5144178.7086814,0
+AEO.US,D,20160706,000000,13.1765,13.2188,12.9865,13.2188,4649914.7008054,0
+AEO.US,D,20160707,000000,13.1686,13.2277,12.955,13.079,5878509.6850622,0
+AEO.US,D,20160708,000000,13.2533,13.3921,13.2454,13.3734,5353181.0551389,0
+AEO.US,D,20160711,000000,13.3921,13.8154,13.3517,13.7967,6458649.0945132,0
+AEO.US,D,20160712,000000,13.8332,13.9562,13.7495,13.8578,4252051.275607,0
+AEO.US,D,20160713,000000,13.8745,14.0724,13.8745,13.9483,3503675.5511947,0
+AEO.US,D,20160714,000000,14.0143,14.0842,13.8912,13.8912,2285112.094497,0
+AEO.US,D,20160715,000000,13.9907,14.2122,13.9602,14.0881,5656562.6456912,0
+AEO.US,D,20160718,000000,14.1157,14.3382,14.098,14.2171,2468839.5826867,0
+AEO.US,D,20160719,000000,14.223,14.2801,14.0143,14.0566,3078405.2126104,0
+AEO.US,D,20160720,000000,14.1383,14.3047,14.0527,14.2801,3700742.8582821,0
+AEO.US,D,20160721,000000,14.2526,14.3796,14.2171,14.2299,3048684.4252087,0
+AEO.US,D,20160722,000000,14.2073,14.2358,14.0566,14.2299,1967884.8425273,0
+AEO.US,D,20160725,000000,14.3047,14.5518,14.2801,14.4386,4440391.2756078,0
+AEO.US,D,20160726,000000,14.5026,14.7694,14.417,14.735,5016158.9055313,0
+AEO.US,D,20160727,000000,14.7861,14.9082,14.6729,14.7261,5405028.8976587,0
+AEO.US,D,20160728,000000,14.7428,14.8344,14.3264,14.5784,4296848.8110403,0
+AEO.US,D,20160729,000000,14.5705,14.8935,14.5705,14.8501,3900626.8346608,0
+AEO.US,D,20160801,000000,14.86,14.9181,14.735,14.86,3334038.519698,0
+AEO.US,D,20160802,000000,15.1081,15.1504,14.6946,14.8669,8822468.4567271,0
+AEO.US,D,20160803,000000,14.603,14.984,14.223,14.9348,4925456.6693104,0
+AEO.US,D,20160804,000000,14.9348,15.1416,14.9181,15.1169,3411006.8267849,0
+AEO.US,D,20160805,000000,15.1987,15.3916,15.1416,15.2508,4834301.4094676,0
+AEO.US,D,20160808,000000,15.2597,15.4123,15.1376,15.2508,5206259.1968706,0
+AEO.US,D,20160809,000000,15.1337,15.1416,14.6198,14.8117,7039081.0393974,0
+AEO.US,D,20160810,000000,14.7517,15.1002,14.7517,14.9013,5042744.0787597,0
+AEO.US,D,20160811,000000,15.5797,15.8464,15.3828,15.5797,6016406.6220706,0
+AEO.US,D,20160812,000000,15.4645,15.7145,15.3916,15.6909,5739544.1811246,0
+AEO.US,D,20160815,000000,16.2009,16.2009,15.7539,16.0542,8684552.2205061,0
+AEO.US,D,20160816,000000,15.9282,15.9282,15.5718,15.7145,12278769.519733,0
+AEO.US,D,20160817,000000,14.9082,15.3316,14.5449,15.1898,20674749.755986,0
+AEO.US,D,20160818,000000,15.2666,15.5659,15.2666,15.5157,11183965.818941,0
+AEO.US,D,20160819,000000,15.4989,15.8464,15.4989,15.7706,9382784.5275954,0
+AEO.US,D,20160822,000000,15.7795,15.7795,15.2774,15.3572,7085587.0630196,0
+AEO.US,D,20160823,000000,15.4989,15.6043,15.3828,15.4005,7511533.8897929,0
+AEO.US,D,20160824,000000,15.3316,15.7441,15.243,15.6141,8690218.0630258,0
+AEO.US,D,20160825,000000,15.5797,15.7263,15.3749,15.3916,6503785.889789,0
+AEO.US,D,20160826,000000,15.4005,15.5747,15.2892,15.4645,4381671.8976548,0
+AEO.US,D,20160829,000000,15.4645,15.6289,15.3749,15.5324,4043397.3307243,0
+AEO.US,D,20160830,000000,15.243,15.4369,15.1337,15.3916,4223602.2047408,0
+AEO.US,D,20160831,000000,15.431,15.5393,15.2745,15.365,3755895.9448964,0
+AEO.US,D,20160901,000000,15.3237,15.3316,14.9348,15.0657,5341953.9921467,0
+AEO.US,D,20160902,000000,15.0835,15.2745,14.9653,15.2508,4112520.0000159,0
+AEO.US,D,20160906,000000,15.2508,15.306,15.0657,15.2508,4783056.9212784,0
+AEO.US,D,20160907,000000,15.2597,15.2981,15.0746,15.2981,3452998.8661551,0
+AEO.US,D,20160908,000000,15.1898,15.2981,15.0835,15.2075,4736172.0236404,0
+AEO.US,D,20160909,000000,15.1563,15.3394,15.0214,15.0923,5121195.3779726,0
+AEO.US,D,20160912,000000,15.0175,15.4605,15.0175,15.4251,5229662.0315163,0
+AEO.US,D,20160913,000000,15.2745,15.5157,15.1603,15.243,3549604.629935,0
+AEO.US,D,20160914,000000,15.3473,15.431,15.1829,15.2813,3213400.1574928,0
+AEO.US,D,20160915,000000,15.2892,15.6879,15.2597,15.5659,5272480.8897842,0
+AEO.US,D,20160916,000000,15.557,15.7618,15.431,15.4369,5653107.0708881,0
+AEO.US,D,20160919,000000,15.5245,15.6692,15.4556,15.5078,2241685.8189063,0
+AEO.US,D,20160920,000000,15.5393,15.5472,15.1081,15.1169,2753780.2677272,0
+AEO.US,D,20160921,000000,15.1268,15.2597,15.0008,15.2508,3707205.0472585,0
+AEO.US,D,20160922,000000,15.3316,15.4005,15.1504,15.174,4568487.2598602,0
+AEO.US,D,20160923,000000,15.1898,15.3572,15.1337,15.174,3615933.99214,0
+AEO.US,D,20160926,000000,15.0923,15.174,14.796,14.8019,2720778.6141838,0
+AEO.US,D,20160927,000000,14.8757,15.0096,14.8344,15.0096,3356033.5275721,0
+AEO.US,D,20160928,000000,15.0254,15.0746,14.6109,14.7606,3574087.2047383,0
+AEO.US,D,20160929,000000,14.7694,15.0008,14.6779,14.6847,3273855.4488316,0
+AEO.US,D,20160930,000000,14.8117,14.9506,14.5952,14.8019,6511024.1102615,0
+AEO.US,D,20161003,000000,14.8344,14.9013,14.2073,14.2171,7052577.2834919,0
+AEO.US,D,20161004,000000,14.2457,14.2801,14.0074,14.0645,8223246.1890083,0
+AEO.US,D,20161005,000000,14.1344,14.4032,14.1295,14.3116,7792299.8504239,0
+AEO.US,D,20161006,000000,14.2348,14.477,14.1187,14.4445,5448858.425218,0
+AEO.US,D,20161007,000000,14.9289,14.9289,14.5469,14.5863,6245696.5039612,0
+AEO.US,D,20161010,000000,15.0441,15.0697,14.8944,14.9634,6827496.6614438,0
+AEO.US,D,20161011,000000,14.8364,14.857,14.6946,14.8285,4167500.409465,0
+AEO.US,D,20161012,000000,14.8688,15.0697,14.8039,14.8866,3569594.5511949,0
+AEO.US,D,20161013,000000,14.8127,14.8285,14.4032,14.4445,4327852.4882058,0
+AEO.US,D,20161014,000000,14.477,14.5282,14.2594,14.352,3672602.5748174,0
+AEO.US,D,20161017,000000,14.2279,14.4278,14.2033,14.2132,4658058.968522,0
+AEO.US,D,20161018,000000,14.3599,14.4445,14.1679,14.3116,8066857.5590864,0
+AEO.US,D,20161019,000000,14.3855,14.6286,14.285,14.5952,5574964.5590767,0
+AEO.US,D,20161020,000000,14.5952,14.6237,14.4278,14.6109,4447931.1732456,0
+AEO.US,D,20161021,000000,14.4603,14.7871,14.4603,14.7438,3143283.0708783,0
+AEO.US,D,20161024,000000,14.9023,14.9023,14.0104,14.0271,9502049.598462,0
+AEO.US,D,20161025,000000,13.7839,14.0931,13.7505,14.0842,6997703.5275862,0
+AEO.US,D,20161026,000000,14.0527,14.3362,13.9001,14.2506,7328112.1417607,0
+AEO.US,D,20161027,000000,14.2348,14.3146,14.035,14.1344,5328107.3149813,0
+AEO.US,D,20161028,000000,14.0182,14.2722,13.9592,14.1009,5585297.7638012,0
+AEO.US,D,20161031,000000,14.0842,14.2476,14.0104,14.2279,4334880.4488357,0
+AEO.US,D,20161101,000000,14.1344,14.1728,13.8765,13.9848,4813388.173247,0
+AEO.US,D,20161102,000000,13.8932,14.0606,13.7839,13.9168,5816647.5826997,0
+AEO.US,D,20161103,000000,14.0182,14.1521,13.6658,13.6747,10076130.070905,0
+AEO.US,D,20161104,000000,13.7278,13.8804,13.5417,13.5742,7385010.2834932,0
+AEO.US,D,20161107,000000,13.5929,13.8184,13.5171,13.6924,7888150.9134164,0
+AEO.US,D,20161108,000000,13.6835,13.8361,13.4354,13.7662,4051006.2992283,0
+AEO.US,D,20161109,000000,13.5004,14.1846,13.1982,14.1344,5863067.2677393,0
+AEO.US,D,20161110,000000,14.3018,14.8777,14.3018,14.797,7767305.3386128,0
+AEO.US,D,20161111,000000,14.7527,15.3119,14.6198,15.2715,7327560.5905796,0
+AEO.US,D,20161114,000000,15.2715,15.6988,15.2469,15.3296,7902056.5039676,0
+AEO.US,D,20161115,000000,15.0372,15.238,14.6621,15.1455,7083908.0315235,0
+AEO.US,D,20161116,000000,15.1534,15.4359,14.9378,15.0116,3730653.5905656,0
+AEO.US,D,20161117,000000,14.9949,15.3483,14.8688,15.3119,3924636.0708814,0
+AEO.US,D,20161118,000000,14.9949,15.2026,14.6444,15.0953,7845276.1890068,0
+AEO.US,D,20161121,000000,15.0697,15.2715,14.9535,15.0618,6247518.7559297,0
+AEO.US,D,20161122,000000,15.2784,15.8307,15.2646,15.7145,7297026.1890047,0
+AEO.US,D,20161123,000000,15.5137,15.8642,15.2853,15.4221,7646802.0708958,0
+AEO.US,D,20161125,000000,15.5137,15.5944,15.2784,15.3119,1879198.866149,0
+AEO.US,D,20161128,000000,15.3532,15.5373,15.2597,15.3621,6230883.8504179,0
+AEO.US,D,20161129,000000,15.4143,15.8061,15.2676,15.7893,14418687.543363,0
+AEO.US,D,20161130,000000,14.0842,14.1758,13.399,13.8272,30780764.149726,0
+AEO.US,D,20161201,000000,13.7091,14.1108,13.7091,13.9749,12909812.126034,0
+AEO.US,D,20161202,000000,13.7839,14.0881,13.4443,13.5004,11830590.000046,0
+AEO.US,D,20161205,000000,13.5664,14.1679,13.5171,14.1246,8730901.8189315,0
+AEO.US,D,20161206,000000,14.2279,14.3599,14.035,14.2348,6997909.7244366,0
+AEO.US,D,20161207,000000,14.2929,14.9023,14.2929,14.797,7187765.2205003,0
+AEO.US,D,20161208,000000,14.8206,15.3434,14.8206,15.1376,10080869.55122,0
+AEO.US,D,20161209,000000,15.1534,15.4359,14.987,15.0037,8463521.3858596,0
+AEO.US,D,20161212,000000,14.8944,14.9693,14.5361,14.6109,3419065.7716668,0
+AEO.US,D,20161213,000000,14.6109,14.7202,14.3599,14.4101,7486665.3307377,0
+AEO.US,D,20161214,000000,14.4908,14.6503,14.1029,14.1196,5720380.0630143,0
+AEO.US,D,20161215,000000,14.1374,14.2919,13.9316,13.9533,5888963.7638024,0
+AEO.US,D,20161216,000000,13.9946,14.1777,13.7347,13.7495,6305950.6771898,0
+AEO.US,D,20161219,000000,13.7583,13.9533,13.6412,13.6579,5484981.4724622,0
+AEO.US,D,20161220,000000,13.7416,13.8942,13.6825,13.7081,3678153.6378095,0
+AEO.US,D,20161221,000000,13.7751,13.8184,13.4049,13.5486,5726048.9527781,0
+AEO.US,D,20161222,000000,13.4876,13.524,12.6685,12.6911,8253044.1732603,0
+AEO.US,D,20161223,000000,12.6577,12.8447,12.5779,12.6399,4189217.1023784,0
+AEO.US,D,20161227,000000,12.6911,12.7719,12.6134,12.7,3593121.3071005,0
+AEO.US,D,20161228,000000,12.7423,12.8989,12.6311,12.8526,5167580.5275791,0
+AEO.US,D,20161229,000000,12.8752,12.9845,12.6636,12.8447,4093728.6614332,0
+AEO.US,D,20161230,000000,12.8447,12.9845,12.7246,12.7571,3899431.2992277,0
+AEO.US,D,20170103,000000,12.9333,13.2021,12.8132,13.0022,5113139.4803348,0
+AEO.US,D,20170104,000000,13.0938,13.2868,13.0515,13.1529,6314859.8031741,0
+AEO.US,D,20170105,000000,12.6911,13.2464,12.5395,12.7817,9552074.1732654,0
+AEO.US,D,20170106,000000,12.8359,12.8359,12.1447,12.1536,11777137.275636,0
+AEO.US,D,20170109,000000,12.128,12.7,12.1182,12.5907,8296329.2598747,0
+AEO.US,D,20170110,000000,12.6232,12.9894,12.5976,12.8181,8656577.5039706,0
+AEO.US,D,20170111,000000,12.9609,12.9944,12.5592,12.7089,4520913.6850569,0
+AEO.US,D,20170112,000000,12.7571,12.8447,12.6134,12.7325,5162124.9449019,0
+AEO.US,D,20170113,000000,12.7906,12.953,12.7246,12.7906,2535460.4645768,0
+AEO.US,D,20170117,000000,12.9254,13.2868,12.7719,12.8595,4486433.1023796,0
+AEO.US,D,20170118,000000,12.8359,12.8752,12.6232,12.8664,3832873.3937156,0
+AEO.US,D,20170119,000000,12.8526,12.9333,12.4391,12.512,4451582.7874188,0
+AEO.US,D,20170120,000000,12.512,12.7,12.4716,12.5828,2941957.7480429,0
+AEO.US,D,20170123,000000,12.4864,12.5907,12.32,12.3978,4676856.4015929,0
+AEO.US,D,20170124,000000,12.446,12.6577,12.3682,12.5976,4208717.4330872,0
+AEO.US,D,20170125,000000,12.8004,12.9727,12.7502,12.9176,6580313.3622302,0
+AEO.US,D,20170126,000000,12.9432,12.9944,12.7089,12.7246,5791476.3307311,0
+AEO.US,D,20170127,000000,12.7817,12.8359,12.3131,12.3367,3944601.6141885,0
+AEO.US,D,20170130,000000,12.3131,12.4391,12.0837,12.4125,4506551.0078915,0
+AEO.US,D,20170131,000000,12.2206,12.7502,12.1536,12.7089,3668625.9212741,0
+AEO.US,D,20170201,000000,12.7571,12.8093,12.5632,12.6311,3577083.6614312,0
+AEO.US,D,20170202,000000,12.5828,12.9609,12.4864,12.6478,4566799.0866319,0
+AEO.US,D,20170203,000000,12.6577,12.8595,12.5218,12.6065,4563134.2677342,0
+AEO.US,D,20170206,000000,12.5494,12.8447,12.4568,12.7719,3520849.8189113,0
+AEO.US,D,20170207,000000,12.8752,12.8989,12.4125,12.4558,3938835.2126137,0
+AEO.US,D,20170208,000000,12.446,12.7423,12.2609,12.6577,4285812.708678,0
+AEO.US,D,20170209,000000,12.7167,13.2021,12.7167,13.02,4366144.1574972,0
+AEO.US,D,20170210,000000,13.0426,13.2464,12.9688,13.2021,2967183.8504052,0
+AEO.US,D,20170213,000000,13.2966,13.3124,12.8359,12.8752,3779326.2047391,0
+AEO.US,D,20170214,000000,12.8664,13.1775,12.8664,13.02,4027757.8582833,0
+AEO.US,D,20170215,000000,12.8664,13.1027,12.8319,13.02,3727160.4330853,0
+AEO.US,D,20170216,000000,13.0515,13.1027,12.5976,12.6724,4182808.7480477,0
+AEO.US,D,20170217,000000,12.6478,12.953,12.575,12.8595,2659873.346467,0
+AEO.US,D,20170221,000000,12.953,13.2868,12.9254,13.0938,3330684.5196979,0
+AEO.US,D,20170222,000000,13.1371,13.1371,12.8752,12.9845,2876558.8110348,0
+AEO.US,D,20170223,000000,12.8595,12.8595,12.3889,12.4125,4507228.5118285,0
+AEO.US,D,20170224,000000,12.4312,13.0426,12.3722,12.827,6617131.181128,0
+AEO.US,D,20170227,000000,12.8359,13.3389,12.7502,13.2868,6064706.4567164,0
+AEO.US,D,20170228,000000,13.2208,13.3311,12.891,13.3311,9881777.858306,0
+AEO.US,D,20170301,000000,12.0591,12.5828,12.0591,12.0591,24313381.653638,0
+AEO.US,D,20170302,000000,12,12.7502,11.9921,12.6636,12899361.094538,0
+AEO.US,D,20170303,000000,12.6823,12.7571,12.3367,12.575,10077368.267756,0
+AEO.US,D,20170306,000000,12.5592,12.6134,12.1792,12.2284,5568955.3937224,0
+AEO.US,D,20170307,000000,12.1959,12.2944,12.0936,12.1536,7199056.2756185,0
+AEO.US,D,20170308,000000,12.1447,12.3318,12.0591,12.2698,3944876.8819051,0
+AEO.US,D,20170309,000000,12.2206,12.2343,12.0355,12.1792,4810313.5039557,0
+AEO.US,D,20170310,000000,12.1536,12.3682,12.1536,12.2442,3663402.9448961,0
+AEO.US,D,20170313,000000,12.2206,12.2442,12.0758,12.1792,5682232.6299433,0
+AEO.US,D,20170314,000000,12.1182,12.2777,12.0719,12.2206,4207795.1338746,0
+AEO.US,D,20170315,000000,12.2117,12.2609,12.0758,12.2442,3524849.8346593,0
+AEO.US,D,20170316,000000,12.253,12.3131,12.1359,12.1959,2451570.8504032,0
+AEO.US,D,20170317,000000,12.1959,12.2028,11.8405,12.0177,8764792.2520025,0
+AEO.US,D,20170320,000000,12.0433,12.0591,11.686,11.7765,4224492.0000164,0
+AEO.US,D,20170321,000000,11.7844,11.7923,11.3109,11.4723,5738152.6063215,0
+AEO.US,D,20170322,000000,11.4359,11.682,11.3197,11.6653,5673557.1260062,0
+AEO.US,D,20170323,000000,11.7047,11.8494,11.622,11.6486,3469520.0078875,0
+AEO.US,D,20170324,000000,11.6889,11.7224,11.5728,11.6486,1885429.4645742,0
+AEO.US,D,20170327,000000,11.5216,11.9075,11.4969,11.7677,3832385.8346605,0
+AEO.US,D,20170328,000000,11.6889,11.7923,11.559,11.7677,3169979.9763902,0
+AEO.US,D,20170329,000000,11.7765,12.1792,11.7765,12.0522,5577739.5826988,0
+AEO.US,D,20170330,000000,11.9606,12.1359,11.935,12.0522,2987957.9291454,0
+AEO.US,D,20170331,000000,12.0355,12.1359,11.7923,11.8002,4379480.9291508,0
+AEO.US,D,20170403,000000,11.8149,11.8543,11.554,11.6131,5002678.9134052,0
+AEO.US,D,20170404,000000,11.5117,11.5314,11.0411,11.111,7816597.5590854,0
+AEO.US,D,20170405,000000,11.2006,11.241,11.0667,11.1071,8228244.6850713,0
+AEO.US,D,20170406,000000,11.1918,11.5905,11.1918,11.2912,5210465.409469,0
+AEO.US,D,20170407,000000,11.3,11.5472,11.2233,11.5314,5689599.8504158,0
+AEO.US,D,20170410,000000,11.554,11.8179,11.4969,11.5216,4178346.5669453,0
+AEO.US,D,20170411,000000,11.6909,11.7244,11.4989,11.6653,5355158.7165562,0
+AEO.US,D,20170412,000000,11.6742,11.7431,11.5472,11.5728,3543442.0866279,0
+AEO.US,D,20170413,000000,11.5629,11.6308,11.2912,11.2912,3957265.9606453,0
+AEO.US,D,20170417,000000,11.3256,11.4024,11.2764,11.3955,2767319.1732391,0
+AEO.US,D,20170418,000000,11.241,11.3256,11.115,11.1829,5087905.2519882,0
+AEO.US,D,20170419,000000,11.241,11.4428,11.1642,11.173,6182454.000024,0
+AEO.US,D,20170420,000000,11.3,11.8012,11.2498,11.7155,6559159.3937262,0
+AEO.US,D,20170421,000000,11.7431,11.9469,11.6141,11.9301,6871896.0236487,0
+AEO.US,D,20170424,000000,12.0896,12.1782,11.9163,12.0729,6786580.2992389,0
+AEO.US,D,20170425,000000,12.1063,12.1851,11.7943,11.8523,5238541.7008077,0
+AEO.US,D,20170426,000000,11.8523,12.1782,11.8258,12.0571,3962804.834661,0
+AEO.US,D,20170427,000000,11.9971,12.0975,11.7431,11.809,4624821.6614352,0
+AEO.US,D,20170428,000000,11.8179,12.0128,11.7342,11.9646,4933438.417342,0
+AEO.US,D,20170501,000000,12.004,12.0305,11.7431,11.8523,5189934.0945083,0
+AEO.US,D,20170502,000000,11.7943,12.0128,11.683,12.0128,3806003.8110384,0
+AEO.US,D,20170503,000000,11.9971,12.0227,11.809,11.938,3954541.7244248,0
+AEO.US,D,20170504,000000,11.938,11.9419,11.6623,11.7697,3350501.7637925,0
+AEO.US,D,20170505,000000,11.7943,12.065,11.7864,12.0571,5145163.9842719,0
+AEO.US,D,20170508,000000,12.0571,12.1782,12.0335,12.0729,3662113.9606441,0
+AEO.US,D,20170509,000000,11.9213,12.0975,11.8346,11.8346,5577744.6614389,0
+AEO.US,D,20170510,000000,11.8435,12.3722,11.8435,12.2333,9938487.0709047,0
+AEO.US,D,20170511,000000,12.0896,12.0896,11.5314,11.6308,5235898.7244297,0
+AEO.US,D,20170512,000000,11.554,11.5905,11.3434,11.4891,5653998.8976597,0
+AEO.US,D,20170515,000000,11.5038,11.554,11.0549,11.1829,6087327.1653779,0
+AEO.US,D,20170516,000000,11.1209,11.1563,10.9801,11.0037,7779006.7559357,0
+AEO.US,D,20170517,000000,10.1216,10.4445,9.26224,9.38126,33473037.826901,0
+AEO.US,D,20170518,000000,9.30605,9.48267,9.0931,9.23782,15912855.944944,0
+AEO.US,D,20170519,000000,9.26903,9.2963,8.96443,9.21173,13337789.433123,0
+AEO.US,D,20170522,000000,9.20297,9.47479,9.10935,9.45904,15098079.755964,0
+AEO.US,D,20170523,000000,9.45018,9.51023,9.36453,9.39997,9076421.7165706,0
+AEO.US,D,20170524,000000,9.35567,9.79377,9.28754,9.61164,12485958.755954,0
+AEO.US,D,20170525,000000,9.76226,9.87351,9.61164,9.69729,10035308.173267,0
+AEO.US,D,20170526,000000,9.67957,9.79869,9.53091,9.76226,10156799.763819,0
+AEO.US,D,20170530,000000,9.7475,9.86465,9.69729,9.8233,5926044.6614403,0
+AEO.US,D,20170531,000000,9.83216,9.83216,9.60376,9.76226,7154577.6850671,0
+AEO.US,D,20170601,000000,9.77211,9.9887,9.64806,9.86465,5011355.4330903,0
+AEO.US,D,20170602,000000,9.84201,9.89123,9.41572,9.53386,6853050.8504203,0
+AEO.US,D,20170605,000000,9.53386,9.64412,9.46495,9.54371,2448442.3464662,0
+AEO.US,D,20170606,000000,9.48267,9.5634,9.31481,9.40784,4327557.9212766,0
+AEO.US,D,20170607,000000,9.45018,9.48267,9.36453,9.43147,3857156.8819047,0
+AEO.US,D,20170608,000000,9.60376,9.67957,9.43147,9.56832,4231886.6456857,0
+AEO.US,D,20170609,000000,9.55847,9.86859,9.46495,9.83216,3486983.763793,0
+AEO.US,D,20170612,000000,9.8233,10.158,9.81444,9.88139,3952867.7716689,0
+AEO.US,D,20170613,000000,9.90994,9.98378,9.72978,9.84201,3289598.5275718,0
+AEO.US,D,20170614,000000,9.87351,9.89123,9.67957,9.86465,2737729.4173334,0
+AEO.US,D,20170615,000000,9.79869,9.92667,9.5949,9.7475,2936036.9527673,0
+AEO.US,D,20170616,000000,9.52697,9.83216,9.51023,9.83216,6230860.4882131,0
+AEO.US,D,20170619,000000,9.88139,9.90108,9.52598,9.84201,4389262.5826942,0
+AEO.US,D,20170620,000000,9.78195,9.79869,9.39505,9.42261,5355405.5433278,0
+AEO.US,D,20170621,000000,9.42261,9.55158,9.34021,9.41572,2743802.5748138,0
+AEO.US,D,20170622,000000,9.46495,9.61853,9.40292,9.51811,2122642.1811106,0
+AEO.US,D,20170623,000000,9.55158,9.8233,9.51023,9.79081,6204471.3543548,0
+AEO.US,D,20170626,000000,9.86465,9.99362,9.77211,9.85579,1910753.0787476,0
+AEO.US,D,20170627,000000,9.85579,10.0527,9.8489,9.94341,2300512.8661506,0
+AEO.US,D,20170628,000000,10.0094,10.2772,9.93357,9.99362,3625735.960644,0
+AEO.US,D,20170629,000000,10.0616,10.2811,9.99362,10.1531,3600274.2047384,0
+AEO.US,D,20170630,000000,10.2141,10.3431,10.0616,10.2309,3506873.1259978,0
+AEO.US,D,20170703,000000,10.2309,10.5223,10.1984,10.4445,2575985.7637895,0
+AEO.US,D,20170705,000000,10.3254,10.4042,10.1639,10.3254,4242562.1574968,0
+AEO.US,D,20170706,000000,10.2368,10.2368,9.92963,10.032,3879782.6693064,0
+AEO.US,D,20170707,000000,10.0222,10.1689,9.8046,10.0222,2646406.5590654,0
+AEO.US,D,20170710,000000,9.80853,9.86662,9.51712,9.64511,4868259.8976567,0
+AEO.US,D,20170711,000000,9.61164,9.69433,9.49153,9.56832,2713524.1417428,0
+AEO.US,D,20170712,000000,9.61164,9.77408,9.5949,9.63625,2679872.4094592,0
+AEO.US,D,20170713,000000,9.7219,10.1383,9.70713,10.0832,4700471.5275773,0
+AEO.US,D,20170714,000000,10.2043,10.2447,9.99362,10.0655,2207718.1889849,0
+AEO.US,D,20170717,000000,10.0655,10.3727,10.0586,10.2614,2839129.511822,0
+AEO.US,D,20170718,000000,10.2122,10.289,10.0409,10.1511,2910136.3937121,0
+AEO.US,D,20170719,000000,10.2043,10.4583,10.1462,10.3805,2953078.1574918,0
+AEO.US,D,20170720,000000,10.417,10.417,10.2614,10.351,2033539.7480394,0
+AEO.US,D,20170721,000000,10.3992,10.4071,10.0704,10.1511,2623267.8189078,0
+AEO.US,D,20170724,000000,10.0832,10.1344,9.82527,9.86662,2423010.0472535,0
+AEO.US,D,20170725,000000,9.88533,10.3697,9.8804,10.2289,4889062.4173418,0
+AEO.US,D,20170726,000000,10.2368,10.2447,9.84496,9.87548,6181670.8582917,0
+AEO.US,D,20170727,000000,9.94538,10.2978,9.84496,10.2801,4774098.0236406,0
+AEO.US,D,20170728,000000,10.2447,10.2614,10.0409,10.16,1874315.1496136,0
+AEO.US,D,20170731,000000,10.2043,10.2043,9.90009,10.1511,3576997.3228485,0
+AEO.US,D,20170801,000000,10.1423,10.1689,9.94538,10.16,2375285.1259935,0
+AEO.US,D,20170802,000000,10.1088,10.2289,9.85874,9.94538,2506293.2598522,0
+AEO.US,D,20170803,000000,9.88533,10.1866,9.85874,9.9887,2366789.409458,0
+AEO.US,D,20170804,000000,10.0655,10.1777,9.9503,10.1088,3169617.354343,0
+AEO.US,D,20170807,000000,10.1177,10.3579,9.9887,10.2801,4033916.3385983,0
+AEO.US,D,20170808,000000,10.3727,10.6926,10.3421,10.3992,3522620.2677302,0
+AEO.US,D,20170809,000000,10.2525,10.3579,10.0182,10.3254,5794610.9291563,0
+AEO.US,D,20170810,000000,10.1954,10.2289,9.59982,9.61164,4962348.6378145,0
+AEO.US,D,20170811,000000,9.45805,9.69827,9.398,9.61853,3648645.1417464,0
+AEO.US,D,20170814,000000,9.73174,9.7406,9.38914,9.398,4044448.6299369,0
+AEO.US,D,20170815,000000,9.50925,9.55847,9.08001,9.36354,4630110.6614353,0
+AEO.US,D,20170816,000000,9.67071,10.032,9.53091,9.8174,7201329.519713,0
+AEO.US,D,20170817,000000,9.6904,9.85874,9.58801,9.65298,3023336.4330826,0
+AEO.US,D,20170818,000000,9.58801,9.80066,9.44919,9.52598,6415728.6614422,0
+AEO.US,D,20170821,000000,9.49153,9.52598,8.77157,9.10452,11827704.259888,0
+AEO.US,D,20170822,000000,9.1565,9.74947,9.10452,9.61164,16499119.299277,0
+AEO.US,D,20170823,000000,10.8019,10.8925,9.90403,10.3579,21453278.976461,0
+AEO.US,D,20170824,000000,10.5026,10.9663,10.3992,10.4622,12708399.448868,0
+AEO.US,D,20170825,000000,10.5715,10.9309,10.5233,10.9141,8191264.3464884,0
+AEO.US,D,20170828,000000,10.8925,10.8925,10.5449,10.7271,6141233.9291577,0
+AEO.US,D,20170829,000000,10.5272,10.734,10.4347,10.6749,4540800.0000176,0
+AEO.US,D,20170830,000000,10.6247,10.6473,10.3992,10.4347,5139495.0945081,0
+AEO.US,D,20170831,000000,10.4967,10.5636,10.2368,10.2447,6494313.0236472,0
+AEO.US,D,20170901,000000,10.3156,10.606,10.3156,10.5351,4757996.3858452,0
+AEO.US,D,20170905,000000,10.6247,10.7861,10.5026,10.6247,5606043.4015965,0
+AEO.US,D,20170906,000000,10.6926,10.9387,10.6749,10.922,7415213.5512098,0
+AEO.US,D,20170907,000000,10.9761,11.0008,10.665,10.7015,4306942.2992293,0
+AEO.US,D,20170908,000000,10.7015,10.793,10.3992,10.4878,5101623.9449017,0
+AEO.US,D,20170911,000000,10.4967,10.6975,10.4622,10.5184,3607552.0393841,0
+AEO.US,D,20170912,000000,10.606,11.1908,10.603,11.0963,5643530.5984471,0
+AEO.US,D,20170913,000000,11.113,11.5757,11.0608,11.4733,6744152.5039631,0
+AEO.US,D,20170914,000000,11.427,11.4546,11.2577,11.4359,4434998.6693085,0
+AEO.US,D,20170915,000000,11.3887,11.5846,11.3089,11.427,6486448.0866393,0
+AEO.US,D,20170918,000000,11.4645,11.6249,11.4546,11.5334,3282346.0866269,0
+AEO.US,D,20170919,000000,11.557,11.7017,11.5334,11.686,3924816.874031,0
+AEO.US,D,20170920,000000,11.6614,11.9282,11.4733,11.8484,4984732.6771847,0
+AEO.US,D,20170921,000000,11.8907,11.9085,11.686,11.7194,3663631.4882032,0
+AEO.US,D,20170922,000000,11.6348,11.9538,11.4901,11.875,3677282.1259985,0
+AEO.US,D,20170925,000000,11.8829,12.321,11.8307,12.0561,4905975.6378143,0
+AEO.US,D,20170926,000000,12.0975,12.2688,12.0561,12.2274,3294160.2519813,0
+AEO.US,D,20170927,000000,12.2865,12.4155,12.0384,12.3978,3941727.0472594,0
+AEO.US,D,20170928,000000,12.3377,12.4253,12.1132,12.1851,4900455.0472631,0
+AEO.US,D,20170929,000000,12.2333,12.3722,12.1054,12.2599,2897721.9212711,0
+AEO.US,D,20171002,000000,12.2688,12.2865,11.935,12.2599,3139697.4803271,0
+AEO.US,D,20171003,000000,12.2688,12.2944,11.809,11.935,4199958.6378116,0
+AEO.US,D,20171004,000000,11.9872,12.0286,11.5924,11.6446,4764300.1181287,0
+AEO.US,D,20171005,000000,11.6781,12.1723,11.6249,11.9813,4734196.3937191,0
+AEO.US,D,20171006,000000,11.8681,11.9646,11.7923,11.808,3585263.4803289,0
+AEO.US,D,20171009,000000,11.808,11.8651,11.4093,11.5836,6239511.6141974,0
+AEO.US,D,20171010,000000,11.6781,11.8002,11.5649,11.7746,4212339.5905675,0
+AEO.US,D,20171011,000000,11.7391,11.8317,11.2272,11.367,7111818.7559331,0
+AEO.US,D,20171012,000000,11.2882,11.367,11.0027,11.2725,5596224.165376,0
+AEO.US,D,20171013,000000,11.3138,11.4339,11.2272,11.237,3220866.9212723,0
+AEO.US,D,20171016,000000,11.1317,11.3325,10.9742,11.1858,3623319.496077,0
+AEO.US,D,20171017,000000,11.1583,11.2449,10.9791,11.0825,3185666.1732407,0
+AEO.US,D,20171018,000000,11.1002,11.3325,11.1002,11.2183,2232871.157489,0
+AEO.US,D,20171019,000000,11.1504,11.3227,11.1091,11.2183,1764573.7322903,0
+AEO.US,D,20171020,000000,11.3729,11.7529,11.3138,11.6781,4557836.1260019,0
+AEO.US,D,20171023,000000,11.6692,11.9813,11.6013,11.938,5496579.2834859,0
+AEO.US,D,20171024,000000,11.9981,12.0748,11.7834,12.0502,4980253.2283658,0
+AEO.US,D,20171025,000000,12.0591,12.0748,11.8159,11.9902,3139153.0393822,0
+AEO.US,D,20171026,000000,12.0148,12.2018,11.9646,12.1182,2338105.7007965,0
+AEO.US,D,20171027,000000,11.9567,12.0059,11.7303,11.9026,3030786.9448936,0
+AEO.US,D,20171030,000000,11.8504,11.8839,11.2725,11.3404,5430167.6456903,0
+AEO.US,D,20171031,000000,11.2961,11.5747,11.1858,11.2636,4228226.9055282,0
+AEO.US,D,20171101,000000,11.2725,11.3503,11.0273,11.1947,4140755.7637956,0
+AEO.US,D,20171102,000000,11.3325,11.5649,11.2725,11.4969,3094810.5590671,0
+AEO.US,D,20171103,000000,11.4812,11.5088,11.2183,11.237,1685888.8110302,0
+AEO.US,D,20171106,000000,11.2449,11.4211,11.1671,11.2636,2508349.133868,0
+AEO.US,D,20171107,000000,11.2961,11.3306,10.9998,11.046,2435211.2126079,0
+AEO.US,D,20171108,000000,10.9958,11.1278,10.8216,11.0628,2530635.6614271,0
+AEO.US,D,20171109,000000,11.0726,11.7116,11.0726,11.5836,4468627.0393874,0
+AEO.US,D,20171110,000000,11.8248,12.2393,11.7834,12.0936,5586720.8267933,0
+AEO.US,D,20171113,000000,12.0424,12.1182,11.7834,11.9813,3679304.4803292,0
+AEO.US,D,20171114,000000,11.7657,11.8839,11.5442,11.7834,2807611.8661526,0
+AEO.US,D,20171115,000000,11.6614,12.1182,11.6348,11.9981,2800648.9133967,0
+AEO.US,D,20171116,000000,12.0059,12.3348,11.9341,12.0837,4946953.9606491,0
+AEO.US,D,20171117,000000,12.6911,13.0485,12.6035,12.9136,7155443.1023899,0
+AEO.US,D,20171120,000000,12.8477,13.209,12.7837,13.1824,4098328.9842679,0
+AEO.US,D,20171121,000000,13.0357,13.209,12.7669,12.8477,4887338.6929323,0
+AEO.US,D,20171122,000000,12.8034,12.9225,12.6547,12.6636,5314340.8819104,0
+AEO.US,D,20171124,000000,12.7325,12.9934,12.6724,12.83,2118250.0866224,0
+AEO.US,D,20171127,000000,12.889,13.5033,12.8211,13.0524,7302237.9921543,0
+AEO.US,D,20171128,000000,13.1903,13.8341,13.0968,13.7879,6296870.9055362,0
+AEO.US,D,20171129,000000,13.8144,14.3264,13.7879,14.223,7193780.4803428,0
+AEO.US,D,20171130,000000,13.909,14.5981,13.909,13.909,7540509.1181395,0
+AEO.US,D,20171201,000000,13.969,13.9779,13.2139,13.5467,7180289.3149885,0
+AEO.US,D,20171204,000000,13.8509,14.4032,13.8243,14.1,6845034.5669557,0
+AEO.US,D,20171205,000000,14.1443,14.223,13.843,13.9355,8445442.0866469,0
+AEO.US,D,20171206,000000,14.5764,14.7153,13.7701,14.2732,13453196.692966,0
+AEO.US,D,20171207,000000,14.5764,14.9574,14.2299,14.481,10484480.078781,0
+AEO.US,D,20171208,000000,14.5331,14.923,14.351,14.9033,6867427.7480581,0
+AEO.US,D,20171211,000000,14.9476,15.2941,14.7753,15.2518,6674353.3464826,0
+AEO.US,D,20171212,000000,15.2341,15.5058,14.8275,14.8688,7900331.7638101,0
+AEO.US,D,20171213,000000,14.8521,15.4379,14.8521,15.243,8357527.0630245,0
+AEO.US,D,20171214,000000,15.3119,15.5048,14.7231,15.0067,8515240.2283795,0
+AEO.US,D,20171215,000000,15.0589,15.4674,15.0244,15.1809,8437088.5748359,0
+AEO.US,D,20171218,000000,15.3542,16.0089,15.3542,15.9144,8418041.2677492,0
+AEO.US,D,20171219,000000,15.9823,16.0089,15.6889,15.7539,4469669.1968677,0
+AEO.US,D,20171220,000000,15.9144,16.195,15.7923,16.1379,3400929.5905644,0
+AEO.US,D,20171221,000000,16.1733,16.5819,16.0699,16.4874,5736897.1417545,0
+AEO.US,D,20171222,000000,16.4007,16.445,16.2521,16.4175,2038643.8818977,0
+AEO.US,D,20171226,000000,16.4362,16.9658,16.4362,16.8713,3627928.960644,0
+AEO.US,D,20171227,000000,16.8624,16.9058,16.5582,16.6616,3937767.6614326,0
+AEO.US,D,20171228,000000,16.6813,16.767,16.5543,16.575,2400487.866151,0
+AEO.US,D,20171229,000000,16.575,16.7138,16.3564,16.3732,2068178.7874096,0
+AEO.US,D,20180102,000000,16.4874,16.7748,16.4874,16.6971,5297633.8582882,0
+AEO.US,D,20180103,000000,16.5819,16.6262,15.9095,15.9557,7384607.0315247,0
+AEO.US,D,20180104,000000,15.9557,15.9734,15.4595,15.8967,6653984.5512069,0
+AEO.US,D,20180105,000000,15.9291,16,15.6692,15.7263,4893585.5433261,0
+AEO.US,D,20180108,000000,15.7923,15.9291,15.364,15.6328,7996473.3307397,0
+AEO.US,D,20180109,000000,15.4595,15.4595,14.7202,15.1376,11219988.30713,0
+AEO.US,D,20180110,000000,15.2941,15.5334,14.9693,15.2518,7196853.1181381,0
+AEO.US,D,20180111,000000,15.5659,15.937,15.3119,15.8346,6090859.9370315,0
+AEO.US,D,20180112,000000,15.9144,16.0965,15.8514,15.9734,4018611.0472597,0
+AEO.US,D,20180116,000000,16.0433,16.0522,15.1337,15.1898,5398925.2677375,0
+AEO.US,D,20180117,000000,15.3119,15.6427,15.1622,15.4497,3585065.4094627,0
+AEO.US,D,20180118,000000,15.4497,15.745,15.3119,15.6791,2672347.7480419,0
+AEO.US,D,20180119,000000,15.6614,16.0877,15.5856,16.0433,2900873.7874128,0
+AEO.US,D,20180122,000000,16.1152,16.3732,15.9646,16.3653,3658734.5669433,0
+AEO.US,D,20180123,000000,16.3909,16.3958,16.0867,16.3466,2507672.645679,0
+AEO.US,D,20180124,000000,16.3732,16.3732,15.7303,15.937,2886176.929145,0
+AEO.US,D,20180125,000000,16,16.0246,15.6427,15.9646,4193630.5275753,0
+AEO.US,D,20180126,000000,16.0433,16.1467,15.7726,16.1467,2539366.0157579,0
+AEO.US,D,20180129,000000,16.0699,16.2885,16.0178,16.0965,1709648.173235,0
+AEO.US,D,20180130,000000,15.9734,16.1152,15.8002,16.0089,4561257.165372,0
+AEO.US,D,20180131,000000,16.1231,16.1733,15.4763,15.6791,3059531.5984371,0
+AEO.US,D,20180201,000000,15.4763,15.877,15.3729,15.7224,2488356.165364,0
+AEO.US,D,20180202,000000,15.6171,15.6328,15.2252,15.2941,2695396.0866246,0
+AEO.US,D,20180205,000000,15.1711,15.6328,14.8935,14.8935,4383341.7874186,0
+AEO.US,D,20180206,000000,14.5095,15.3247,14.0586,15.1898,4635416.9291518,0
+AEO.US,D,20180207,000000,15.2075,15.6742,15.0342,15.5137,3283387.2283592,0
+AEO.US,D,20180208,000000,15.6171,15.6692,15.1987,15.2075,4408643.0551352,0
+AEO.US,D,20180209,000000,15.3828,15.6249,14.7281,15.4005,4620761.7165533,0
+AEO.US,D,20180212,000000,15.4595,15.5137,14.7714,15.1543,6055975.0866376,0
+AEO.US,D,20180213,000000,15.0677,15.3739,14.8846,15.3739,3292456.8425324,0
+AEO.US,D,20180214,000000,15.2676,16.0089,15.1711,15.9144,3146684.8110358,0
+AEO.US,D,20180215,000000,16.0089,16.1467,15.5226,15.8346,2256849.9212686,0
+AEO.US,D,20180216,000000,15.8425,16.3515,15.8268,16.0611,3605452.488203,0
+AEO.US,D,20180220,000000,15.937,16.4549,15.8681,16,5085251.1023819,0
+AEO.US,D,20180221,000000,16.0877,16.6971,16.0246,16.381,4453838.7637968,0
+AEO.US,D,20180222,000000,16.4096,16.5868,16.2708,16.4263,3887624.2441096,0
+AEO.US,D,20180223,000000,16.513,16.7502,16.4637,16.6971,3000698.4567045,0
+AEO.US,D,20180226,000000,16.7748,17.333,16.7207,17.2257,6544186.2519939,0
+AEO.US,D,20180227,000000,17.4807,17.8204,16.701,16.7414,7310268.4960913,0
+AEO.US,D,20180228,000000,16.9314,17.3242,16.7827,16.7827,4241548.4409613,0
+AEO.US,D,20180301,000000,16.6892,16.89,16.445,16.7748,5173343.8819098,0
+AEO.US,D,20180302,000000,17.6569,17.6816,17.6569,17.6569,8336129.3149929,0
+AEO.US,D,20180305,000000,17.5762,17.6422,17.2188,17.3419,6499566.4724661,0
+AEO.US,D,20180306,000000,17.3862,17.9119,17.2976,17.8361,7680993.1653841,0
+AEO.US,D,20180307,000000,17.6648,18.1423,17.4758,17.9168,8817815.3149948,0
+AEO.US,D,20180308,000000,17.9611,17.9848,15.9459,16.2255,16149006.189039,0
+AEO.US,D,20180309,000000,16.4706,17.1155,16.4637,17.018,10900619.85831,0
+AEO.US,D,20180312,000000,16.9845,17.2897,16.9215,17.0968,5784627.1417547,0
+AEO.US,D,20180313,000000,17.1598,17.3065,16.9314,16.9579,5833140.2834872,0
+AEO.US,D,20180314,000000,17.0013,17.1302,16.8802,17.0712,4044395.8110393,0
+AEO.US,D,20180315,000000,17.1155,17.2897,16.9579,17.0633,3066283.2756024,0
+AEO.US,D,20180316,000000,17.08,17.2622,16.8447,17.0013,4452618.850411,0
+AEO.US,D,20180319,000000,16.9934,17.1903,16.9028,17.0712,3560466.0236358,0
+AEO.US,D,20180320,000000,17.018,17.399,16.9845,17.2809,3653625.3543449,0
+AEO.US,D,20180321,000000,17.2444,17.652,17.2444,17.4896,2500082.9763876,0
+AEO.US,D,20180322,000000,17.2897,17.5841,17.0357,17.0446,3908826.9685191,0
+AEO.US,D,20180323,000000,17.1854,17.5841,17.1155,17.1233,4146483.5669452,0
+AEO.US,D,20180326,000000,17.271,17.4994,17.2041,17.4364,5158389.023642,0
+AEO.US,D,20180327,000000,17.4197,17.4896,16.9323,17.0111,4835699.0787589,0
+AEO.US,D,20180328,000000,17.0357,17.5418,16.7748,17.1233,3798552.2834793,0
+AEO.US,D,20180329,000000,17.1499,17.5418,17.1499,17.3596,4314996.1653711,0
+AEO.US,D,20180402,000000,17.3065,17.5979,16.9136,17.2041,4513726.251986,0
+AEO.US,D,20180403,000000,17.2188,17.7318,17.208,17.7318,5074751.3149803,0
+AEO.US,D,20180404,000000,17.4443,18.29,17.4276,18.2476,5094980.9527757,0
+AEO.US,D,20180405,000000,18.2555,18.5952,18.099,18.5085,7828653.4724713,0
+AEO.US,D,20180406,000000,18.5164,18.5164,18.1472,18.3254,5549876.5984467,0
+AEO.US,D,20180409,000000,18.4465,18.6651,18.2555,18.3618,3503370.8267852,0
+AEO.US,D,20180410,000000,18.6119,18.8137,18.4731,18.6651,3562678.3228485,0
+AEO.US,D,20180411,000000,18.4652,18.7015,18.4563,18.6651,3798188.645684,0
+AEO.US,D,20180412,000000,18.797,18.9821,18.6473,18.8058,3497308.8425332,0
+AEO.US,D,20180413,000000,18.8925,19.3138,18.8501,19.0864,4762220.8819082,0
+AEO.US,D,20180416,000000,19.1494,19.2705,18.7015,18.9624,3032075.9291456,0
+AEO.US,D,20180417,000000,19.1307,19.2449,18.9023,19.0776,2984818.2519801,0
+AEO.US,D,20180418,000000,19.1908,19.3138,18.8757,18.8925,3104115.8267837,0
+AEO.US,D,20180419,000000,18.8403,18.9624,18.3924,18.6651,4291718.2677332,0
+AEO.US,D,20180420,000000,18.5765,18.6296,17.9799,18.1285,5658177.6850613,0
+AEO.US,D,20180423,000000,18.158,18.3323,18.0242,18.1285,4660885.7952937,0
+AEO.US,D,20180424,000000,18.2703,18.5981,18.1384,18.35,4249557.6141897,0
+AEO.US,D,20180425,000000,18.3323,18.7615,18.2083,18.4721,3334804.3937137,0
+AEO.US,D,20180426,000000,18.5686,18.9988,18.4367,18.9821,3825137.4567077,0
+AEO.US,D,20180427,000000,18.9112,18.9535,18.2417,18.5765,5719340.9527781,0
+AEO.US,D,20180430,000000,18.6562,18.7743,18.1039,18.1285,4756505.267735,0
+AEO.US,D,20180501,000000,18.0242,18.1856,17.5861,17.8401,4890054.8031686,0
+AEO.US,D,20180502,000000,17.7642,18.034,17.6126,17.8312,4229425.4882054,0
+AEO.US,D,20180503,000000,17.7889,18.1236,17.7219,18.0143,3749833.9606445,0
+AEO.US,D,20180504,000000,17.9651,18.0438,17.5703,17.6304,4414171.7716707,0
+AEO.US,D,20180507,000000,17.6668,17.6668,17.0475,17.2976,7273340.9764061,0
+AEO.US,D,20180508,000000,17.333,17.7889,17.2179,17.4285,5664809.503959,0
+AEO.US,D,20180509,000000,17.5004,17.8716,17.3862,17.7987,4850348.1968692,0
+AEO.US,D,20180510,000000,17.6993,17.7071,17.1539,17.6304,4584077.9763957,0
+AEO.US,D,20180511,000000,17.8233,18.3677,17.6668,18.096,6100918.8897874,0
+AEO.US,D,20180514,000000,18.2171,18.4091,18.1039,18.3845,4043317.0866298,0
+AEO.US,D,20180515,000000,18.3412,19.0539,18.3047,18.9722,5670992.3622267,0
+AEO.US,D,20180516,000000,19.1553,19.874,19.0943,19.7618,6972366.7086884,0
+AEO.US,D,20180517,000000,19.6722,20.2235,19.5334,20.1024,5540730.8031711,0
+AEO.US,D,20180518,000000,20.0089,20.3653,19.9626,20.2491,5431936.0630132,0
+AEO.US,D,20180521,000000,19.7884,20.1999,19.6978,19.9626,6190863.3779768,0
+AEO.US,D,20180522,000000,20.129,20.1654,19.3916,19.428,6035747.4803384,0
+AEO.US,D,20180523,000000,19.2971,19.9095,19.1642,19.6643,5236841.338603,0
+AEO.US,D,20180524,000000,19.4723,20.2639,19.4536,20.0089,3801121.110251,0
+AEO.US,D,20180525,000000,19.9429,20.3574,19.9429,20.1369,3430530.5196983,0
+AEO.US,D,20180529,000000,19.9991,20.1369,19.7962,19.8396,5300934.0236426,0
+AEO.US,D,20180530,000000,19.8494,19.9626,19.6121,19.8218,10661315.716577,0
+AEO.US,D,20180531,000000,19.9705,20.6026,19.4015,19.4635,8363009.0551505,0
+AEO.US,D,20180601,000000,20.0256,20.2954,19.5885,19.7795,5152205.1496263,0
+AEO.US,D,20180604,000000,19.9705,20.6724,19.8652,20.6478,5162120.8819098,0
+AEO.US,D,20180605,000000,20.6124,21.4788,20.3476,21.0436,8256868.4645989,0
+AEO.US,D,20180606,000000,21.1903,21.27,20.9363,21.1903,4536685.204742,0
+AEO.US,D,20180607,000000,21.3055,21.4532,21.0141,21.1096,4002251.4094643,0
+AEO.US,D,20180608,000000,20.8566,21.2425,20.5829,21.0594,5014723.6535627,0
+AEO.US,D,20180611,000000,21.1992,21.7662,21.1992,21.524,4756910.5511995,0
+AEO.US,D,20180612,000000,21.718,21.7495,21.2602,21.4876,4346913.0000168,0
+AEO.US,D,20180613,000000,21.4965,21.6461,21.147,21.2238,5407161.9685249,0
+AEO.US,D,20180614,000000,21.2238,21.2238,20.7433,20.8654,3849354.9212748,0
+AEO.US,D,20180615,000000,20.7246,21.0751,20.7246,20.9009,3985960.8425351,0
+AEO.US,D,20180618,000000,20.8211,21.0436,20.6882,20.7876,2527396.4409547,0
+AEO.US,D,20180619,000000,20.6124,20.7876,20.384,20.6203,3126016.3700909,0
+AEO.US,D,20180620,000000,20.83,21.6904,20.5149,21.6008,6039238.6063226,0
+AEO.US,D,20180621,000000,22.095,22.5971,21.8913,22.1453,6832859.8110501,0
+AEO.US,D,20180622,000000,22.1453,22.164,21.0594,21.3734,7965449.3386136,0
+AEO.US,D,20180625,000000,21.1096,21.1371,20.7158,20.83,4351036.9370247,0
+AEO.US,D,20180626,000000,20.7945,20.892,20.3682,20.6567,3698853.5669435,0
+AEO.US,D,20180627,000000,20.6882,20.9708,20.2334,20.2491,3670602.5669434,0
+AEO.US,D,20180628,000000,20.2875,21.0751,20.2875,21.0052,5361439.086635,0
+AEO.US,D,20180629,000000,21.1558,21.2779,20.3131,20.384,4626139.0866321,0
+AEO.US,D,20180702,000000,20.2875,21.0052,20.0335,20.9442,4747703.811042,0
+AEO.US,D,20180703,000000,21.0436,21.1903,20.6124,21.0239,2230426.2519771,0
+AEO.US,D,20180705,000000,21.1283,21.1283,20.5848,20.6478,2576856.2598525,0
+AEO.US,D,20180706,000000,20.83,21.3862,20.6971,21.27,3488741.0078875,0
+AEO.US,D,20180709,000000,21.401,21.4709,20.6567,21.2425,4959273.9685232,0
+AEO.US,D,20180710,000000,21.1726,21.5477,21.1283,21.5053,5065837.1102559,0
+AEO.US,D,20180711,000000,21.3734,21.3734,20.7158,21.0594,9119844.9449172,0
+AEO.US,D,20180712,000000,20.9865,21.0436,19.7539,20.2914,8602634.1732617,0
+AEO.US,D,20180713,000000,20.1162,20.7138,20.1162,20.2914,4297660.3937174,0
+AEO.US,D,20180716,000000,20.3003,20.637,20.2137,20.5031,5020072.5826966,0
+AEO.US,D,20180717,000000,20.5031,21.1184,20.45,21.0338,4747214.2204908,0
+AEO.US,D,20180718,000000,21.0436,21.4817,20.891,21.4728,5515156.299234,0
+AEO.US,D,20180719,000000,21.4394,21.8184,21.3754,21.5969,5034406.8189172,0
+AEO.US,D,20180720,000000,21.5792,21.6944,21.0052,21.0239,3375110.2913517,0
+AEO.US,D,20180723,000000,21.148,22.0921,21.0751,21.8962,4865261.4094677,0
+AEO.US,D,20180724,000000,22.0291,22.2486,21.3842,21.6235,4171350.0945044,0
+AEO.US,D,20180725,000000,21.5693,22.9063,21.5693,22.5125,9107477.1968857,0
+AEO.US,D,20180726,000000,22.4623,23.1406,22.3697,22.671,3995288.4567084,0
+AEO.US,D,20180727,000000,22.6375,22.7694,21.7534,21.9306,3980396.5748186,0
+AEO.US,D,20180730,000000,21.9405,22.161,21.7357,22.0468,3470942.0551316,0
+AEO.US,D,20180731,000000,22.1955,22.2998,21.9178,22.2033,2598144.3070967,0
+AEO.US,D,20180801,000000,22.2575,22.417,21.5427,21.7032,3249041.7401701,0
+AEO.US,D,20180802,000000,21.5792,22.3658,21.4551,22.2919,3450842.4330842,0
+AEO.US,D,20180803,000000,22.3815,22.7694,22.2033,22.5302,3172927.6771777,0
+AEO.US,D,20180806,000000,22.5391,22.9712,22.4258,22.9447,2067970.5590631,0
+AEO.US,D,20180807,000000,23.05,23.1701,22.7438,23.1238,2158557.0000084,0
+AEO.US,D,20180808,000000,23.1051,23.3877,22.9299,23.3178,2560595.1496162,0
+AEO.US,D,20180809,000000,23.623,23.8415,23.4497,23.492,4445622.37797,0
+AEO.US,D,20180810,000000,23.4733,24.3476,23.2814,24.1792,4241839.9606464,0
+AEO.US,D,20180813,000000,24.2865,24.3476,23.9085,24.1014,3748716.6378098,0
+AEO.US,D,20180814,000000,24.2964,24.8408,24.1014,24.7099,5508030.826793,0
+AEO.US,D,20180815,000000,24.3919,24.4185,23.5196,23.623,6016195.34648,0
+AEO.US,D,20180816,000000,23.7835,23.9863,23.5334,23.8268,5346579.7086821,0
+AEO.US,D,20180817,000000,23.8543,24.7433,23.8543,24.6035,3860292.496078,0
+AEO.US,D,20180820,000000,24.6478,25.5378,24.6035,25.3537,3812329.8897786,0
+AEO.US,D,20180821,000000,25.4847,26.0301,25.1243,25.5664,3598189.8897777,0
+AEO.US,D,20180822,000000,25.6698,26.351,25.2198,25.3537,4996896.2598619,0
+AEO.US,D,20180823,000000,25.3262,25.5752,25.0535,25.335,3431276.0787535,0
+AEO.US,D,20180824,000000,25.1322,25.2907,24.7433,25.0535,4368585.0000169,0
+AEO.US,D,20180827,000000,24.6833,24.763,23.8455,23.9164,5573926.4645885,0
+AEO.US,D,20180828,000000,23.9774,24.2865,23.6476,24.0571,6236992.5590793,0
+AEO.US,D,20180829,000000,21.8263,22.7074,20.8644,22.4859,18404952.09456,0
+AEO.US,D,20180830,000000,22.4071,22.9712,21.6038,21.6579,7670291.2441242,0
+AEO.US,D,20180831,000000,21.8696,22.926,21.7633,22.8935,7349441.8346742,0
+AEO.US,D,20180904,000000,22.9634,23.43,22.7606,23.3975,4884544.3700977,0
+AEO.US,D,20180905,000000,23.1829,23.3975,22.6503,22.9909,4057840.2519842,0
+AEO.US,D,20180906,000000,21.9769,23.2646,21.8785,21.9769,6003239.4803382,0
+AEO.US,D,20180907,000000,21.9769,22.3284,21.5496,21.6402,4769910.0945067,0
+AEO.US,D,20180910,000000,21.7711,22.3884,21.7278,22.2132,4890226.4645859,0
+AEO.US,D,20180911,000000,22.0094,22.2033,21.8529,22.0094,2881051.4645781,0
+AEO.US,D,20180912,000000,22.0192,22.1699,21.6087,21.9139,2659472.1259946,0
+AEO.US,D,20180913,000000,21.9769,22.1078,21.7711,21.8529,2798823.6141841,0
+AEO.US,D,20180914,000000,21.843,21.9493,21.5349,21.7534,3177109.5118233,0
+AEO.US,D,20180917,000000,21.6944,21.8184,20.6193,20.6784,5540120.3386042,0
+AEO.US,D,20180918,000000,20.6449,20.9895,20.6144,20.6784,3984659.6693068,0
+AEO.US,D,20180919,000000,20.5642,21.2484,20.5199,20.952,4145828.4094649,0
+AEO.US,D,20180920,000000,21.0239,21.0918,20.6862,20.9865,3905813.2441096,0
+AEO.US,D,20180921,000000,21.0534,21.3478,20.828,20.9963,5098927.133878,0
+AEO.US,D,20180924,000000,20.952,21.2986,20.6449,20.7315,4054907.7874173,0
+AEO.US,D,20180925,000000,20.7414,21.3074,20.7138,21.0141,4013638.9606455,0
+AEO.US,D,20180926,000000,21.2248,21.8351,20.9776,21.5181,5604140.9055335,0
+AEO.US,D,20180927,000000,21.5693,21.9306,21.3754,21.7633,4428918.401592,0
+AEO.US,D,20180928,000000,21.7446,22.3983,21.6697,21.8962,4562526.8504114,0
+AEO.US,D,20181001,000000,21.9848,22.1787,21.3803,21.4551,4068622.4173386,0
+AEO.US,D,20181002,000000,21.4118,21.6235,20.1605,20.194,6302757.1653788,0
+AEO.US,D,20181003,000000,20.3003,20.3997,19.9646,20.0119,6965808.023649,0
+AEO.US,D,20181004,000000,19.9735,20.0365,19.3483,19.6564,5678597.2677385,0
+AEO.US,D,20181005,000000,19.682,19.8809,19.3444,19.6988,4297698.9921426,0
+AEO.US,D,20181008,000000,19.6653,19.6653,18.7044,19.1534,6155808.8976617,0
+AEO.US,D,20181009,000000,19.1711,19.5856,19.0303,19.1101,4802425.204743,0
+AEO.US,D,20181010,000000,18.9427,19.2951,18.6956,18.7133,6392972.8582925,0
+AEO.US,D,20181011,000000,18.7133,19.2804,18.4091,18.4376,5745678.2834868,0
+AEO.US,D,20181012,000000,18.8108,19.0864,18.4908,18.8817,5508095.834667,0
+AEO.US,D,20181015,000000,19.4054,19.6368,18.9181,19.1829,5650911.023644,0
+AEO.US,D,20181016,000000,19.2804,19.3719,18.8856,19.1996,4984510.2283658,0
+AEO.US,D,20181017,000000,19.1642,19.3148,18.6149,19.0589,4910727.3071056,0
+AEO.US,D,20181018,000000,18.9358,19.0411,18.4012,18.5883,3642111.8504078,0
+AEO.US,D,20181019,000000,18.8551,19.1307,18.545,18.6414,6373941.8031743,0
+AEO.US,D,20181022,000000,18.8108,19.6624,18.7842,19.5117,4842180.5669479,0
+AEO.US,D,20181023,000000,19.1829,19.7155,18.7291,19.5905,4657748.1496244,0
+AEO.US,D,20181024,000000,19.5993,20.1162,19.4586,19.6368,6133536.590575,0
+AEO.US,D,20181025,000000,19.6958,20.1517,19.5383,20.0365,4861537.6771842,0
+AEO.US,D,20181026,000000,19.7519,20.5139,19.7519,20.4785,6830955.283491,0
+AEO.US,D,20181029,000000,20.6213,21.207,20.4017,20.6488,5393774.4094697,0
+AEO.US,D,20181030,000000,20.6734,21.3321,20.5957,21.1716,3448855.6299346,0
+AEO.US,D,20181031,000000,21.4029,21.4394,20.444,20.4687,3926634.0472593,0
+AEO.US,D,20181101,000000,19.6624,19.9725,19.174,19.5472,6277710.850418,0
+AEO.US,D,20181102,000000,19.688,20.0768,19.4832,19.7519,4334214.118127,0
+AEO.US,D,20181105,000000,19.7352,20.0532,19.3778,19.936,2796163.3700896,0
+AEO.US,D,20181106,000000,19.8494,20.1064,19.5905,20.0365,2771289.7322942,0
+AEO.US,D,20181107,000000,20.0522,20.1261,19.2469,20.0768,3095803.9606419,0
+AEO.US,D,20181108,000000,20.1517,20.5061,19.8661,20.256,2989679.6220588,0
+AEO.US,D,20181109,000000,20.195,20.3023,19.1209,19.3247,4781822.7874201,0
+AEO.US,D,20181112,000000,19.307,19.4408,18.7222,18.8108,6855345.4252234,0
+AEO.US,D,20181113,000000,18.8905,18.987,18.3225,18.8629,5197780.7480516,0
+AEO.US,D,20181114,000000,19.0411,19.5117,18.605,18.7044,3846009.047259,0
+AEO.US,D,20181115,000000,18.4908,18.6877,18.1964,18.5794,4469303.5275764,0
+AEO.US,D,20181116,000000,18.349,18.349,17.7741,17.9759,6383325.2834893,0
+AEO.US,D,20181119,000000,17.9759,18.1964,17.337,17.3724,5955314.456716,0
+AEO.US,D,20181120,000000,16.7423,17.5595,16.4312,17.1785,5737622.385849,0
+AEO.US,D,20181121,000000,17.4,17.7081,17.0623,17.1233,3352004.0551311,0
+AEO.US,D,20181123,000000,17.1066,17.4876,17.0968,17.3458,2301179.1968593,0
+AEO.US,D,20181126,000000,17.8696,18.414,17.8076,18.3038,6820560.1181367,0
+AEO.US,D,20181127,000000,18.1964,18.5794,17.8647,18.4012,6591934.5354586,0
+AEO.US,D,20181128,000000,18.4288,18.8905,18.1354,18.8629,4952909.2913578,0
+AEO.US,D,20181129,000000,19.5029,19.5659,18.1905,18.3136,7334782.5590835,0
+AEO.US,D,20181130,000000,18.2516,18.7576,18.2516,18.5794,5377295.9291547,0
+AEO.US,D,20181203,000000,18.8108,19.0943,18.5174,18.9437,4830963.661436,0
+AEO.US,D,20181204,000000,18.9801,19.0136,17.3104,17.6569,6599851.2756161,0
+AEO.US,D,20181206,000000,17.4974,17.7997,17.0338,17.5595,6340855.8425443,0
+AEO.US,D,20181207,000000,17.6028,17.6658,16.5435,16.8309,6098710.6535669,0
+AEO.US,D,20181210,000000,16.9107,17.4472,16.7866,17.3291,5934802.4409679,0
+AEO.US,D,20181211,000000,17.6658,17.8952,16.6262,16.8949,8886018.7323179,0
+AEO.US,D,20181212,000000,16.1142,17.6747,15.9784,17.3911,17305261.629988,0
+AEO.US,D,20181213,000000,17.2454,17.3636,16.195,16.5838,10409085.165395,0
+AEO.US,D,20181214,000000,16.5061,17.0141,16.195,16.255,8422316.5512137,0
+AEO.US,D,20181217,000000,16.129,16.4618,15.7529,15.9085,6207857.8582918,0
+AEO.US,D,20181218,000000,16.0483,16.7187,16.0306,16.4696,5713315.5354552,0
+AEO.US,D,20181219,000000,16.5838,16.7286,16.0955,16.191,6900031.2283732,0
+AEO.US,D,20181220,000000,16.0571,16.4332,15.8701,16.0955,4863958.2047433,0
+AEO.US,D,20181221,000000,16.0483,16.3613,15.1996,15.3069,9720446.5984629,0
+AEO.US,D,20181224,000000,15.1996,16.129,15.1996,15.6466,3653631.4488331,0
+AEO.US,D,20181226,000000,15.809,17.3823,15.7805,17.3183,6983475.944909,0
+AEO.US,D,20181227,000000,16.9432,17.3183,16.6577,17.3183,6082062.5433307,0
+AEO.US,D,20181228,000000,17.3006,17.4335,16.7817,16.9698,3408730.5354463,0
+AEO.US,D,20181231,000000,17.0682,17.3006,16.953,17.2838,3086320.9370198,0
+AEO.US,D,20190102,000000,16.953,17.6402,16.9068,17.3911,5017600.251988,0
+AEO.US,D,20190103,000000,17.1942,17.3232,16.7187,17.0771,4676243.9055299,0
+AEO.US,D,20190104,000000,17.3006,17.4423,16.9963,17.1391,5119321.3228545,0
+AEO.US,D,20190107,000000,17.3006,17.9799,17.0682,17.7111,4922708.0551372,0
+AEO.US,D,20190108,000000,17.7485,17.8558,16.9698,17.6589,3996300.1417478,0
+AEO.US,D,20190109,000000,17.8017,18.0783,17.5969,17.6835,6901545.7086882,0
+AEO.US,D,20190110,000000,16.8349,17.3823,16.5504,17.1391,8182122.6142049,0
+AEO.US,D,20190111,000000,17.0505,17.8095,17.0229,17.6136,4609106.0078919,0
+AEO.US,D,20190114,000000,17.4886,18.4967,17.2986,17.7298,8455485.8031824,0
+AEO.US,D,20190115,000000,17.6766,17.777,17.2641,17.65,3578434.6063131,0
+AEO.US,D,20190116,000000,17.8725,17.9799,17.4935,17.7928,4580620.3700965,0
+AEO.US,D,20190117,000000,17.8017,18.1128,17.6313,17.9277,2932696.1574917,0
+AEO.US,D,20190118,000000,18.0242,18.668,17.846,18.4721,5074556.2913583,0
+AEO.US,D,20190122,000000,18.3106,18.4819,17.9995,18.1777,3720916.6299357,0
+AEO.US,D,20190123,000000,18.2486,18.3293,17.7839,18.0714,3440533.6063125,0
+AEO.US,D,20190124,000000,18.096,18.1817,17.8804,18.0783,2615697.448829,0
+AEO.US,D,20190125,000000,18.3481,18.9112,18.1512,18.8649,4095177.1181261,0
+AEO.US,D,20190128,000000,18.7054,18.9821,18.6149,18.8383,3228527.6929259,0
+AEO.US,D,20190129,000000,18.8295,18.9112,18.3914,18.7655,2758507.5590658,0
+AEO.US,D,20190130,000000,18.8561,19.0441,18.7231,18.9634,2262270.9685127,0
+AEO.US,D,20190131,000000,18.9634,19.0904,18.7487,18.8836,3334852.1338712,0
+AEO.US,D,20190201,000000,18.8836,18.9378,18.5262,18.7143,3981107.5984406,0
+AEO.US,D,20190204,000000,18.73,19.0982,18.5518,19.0441,2556165.4724509,0
+AEO.US,D,20190205,000000,19.1868,19.5048,19.0077,19.3591,3305152.6771782,0
+AEO.US,D,20190206,000000,19.3404,19.4064,19.0717,19.3493,2328583.0630012,0
+AEO.US,D,20190207,000000,19.242,19.302,18.9998,19.2233,2503531.4409546,0
+AEO.US,D,20190208,000000,19.1681,19.3591,18.9821,19.0254,1730824.4881957,0
+AEO.US,D,20190211,000000,19.0618,19.2587,18.8925,19.1248,2770267.8897745,0
+AEO.US,D,20190212,000000,19.116,19.307,18.605,18.6513,3845261.4567078,0
+AEO.US,D,20190213,000000,18.6326,18.7753,17.9641,18.3825,4385334.6850564,0
+AEO.US,D,20190214,000000,18.2211,18.2742,17.9375,17.973,3564049.582691,0
+AEO.US,D,20190215,000000,18.0438,18.2703,17.908,17.9454,3656472.4960772,0
+AEO.US,D,20190219,000000,17.8981,18.0783,17.5969,17.7485,4140489.6378113,0
+AEO.US,D,20190220,000000,17.7485,17.973,17.6924,17.8095,3179858.1259966,0
+AEO.US,D,20190221,000000,17.8558,17.973,17.5142,17.5782,2433209.1732378,0
+AEO.US,D,20190222,000000,17.6678,17.8981,17.5142,17.846,2614961.0315062,0
+AEO.US,D,20190225,000000,17.9552,18.1689,17.7583,17.7839,3232599.8267842,0
+AEO.US,D,20190226,000000,17.777,18.1128,17.5644,17.6313,3314323.8661546,0
+AEO.US,D,20190227,000000,17.6313,18.1216,17.5969,18.0626,4360308.6850563,0
+AEO.US,D,20190228,000000,18.034,18.3481,17.7879,18.2407,4657185.4252149,0
+AEO.US,D,20190301,000000,18.7852,19.1504,18.4642,18.4721,5297632.8425402,0
+AEO.US,D,20190304,000000,18.4819,18.6237,18.1689,18.2033,3608520.0472581,0
+AEO.US,D,20190305,000000,18.417,18.417,18.1945,18.2663,4066484.2677323,0
+AEO.US,D,20190306,000000,18.6414,19.2971,18.417,19.0618,11343681.023666,0
+AEO.US,D,20190307,000000,18.4642,19.2233,18.2486,18.9899,8479341.6614502,0
+AEO.US,D,20190308,000000,18.8561,18.8561,17.6215,18.0438,7801562.4567232,0
+AEO.US,D,20190311,000000,17.9799,18.8482,17.9454,18.8295,6116201.8346694,0
+AEO.US,D,20190312,000000,18.7389,19.116,18.5262,19.0982,6116993.1023859,0
+AEO.US,D,20190313,000000,19.116,19.3207,18.9013,18.9112,6553881.5669545,0
+AEO.US,D,20190314,000000,18.8118,18.9112,18.5075,18.7753,6283187.7638039,0
+AEO.US,D,20190315,000000,18.9112,18.9112,18.3569,18.5794,5242339.5826975,0
+AEO.US,D,20190318,000000,18.6237,18.7231,18.3569,18.5518,6494877.7795527,0
+AEO.US,D,20190319,000000,18.5971,18.6877,18.4268,18.5262,3951775.842535,0
+AEO.US,D,20190320,000000,18.4898,18.73,18.164,18.2742,4146085.3937169,0
+AEO.US,D,20190321,000000,18.161,18.4642,18.0832,18.1777,3293535.5669419,0
+AEO.US,D,20190322,000000,18.096,18.2407,17.7298,17.8804,3822830.6929282,0
+AEO.US,D,20190325,000000,17.777,18.8738,17.7111,18.73,5690582.0787622,0
+AEO.US,D,20190326,000000,18.7852,19.4015,18.7487,19.1445,5329141.3464773,0
+AEO.US,D,20190327,000000,19.2233,19.8494,19.2046,19.751,5701317.5197071,0
+AEO.US,D,20190328,000000,19.9735,20.0985,19.3818,19.5885,5047913.220492,0
+AEO.US,D,20190329,000000,19.6948,19.9292,19.5176,19.8218,4042608.0945039,0
+AEO.US,D,20190401,000000,20.0128,20.0207,19.3109,19.7697,3604780.0630061,0
+AEO.US,D,20190402,000000,19.7598,19.7598,19.1347,19.4192,5106125.7401773,0
+AEO.US,D,20190403,000000,19.6072,19.7874,19.4655,19.5265,3113767.464579,0
+AEO.US,D,20190404,000000,19.5639,20.386,19.4103,20.3574,4057608.661433,0
+AEO.US,D,20190405,000000,20.386,20.8231,20.3052,20.4047,4480159.8425371,0
+AEO.US,D,20190408,000000,20.3052,20.3663,19.7244,19.8849,4984551.8740351,0
+AEO.US,D,20190409,000000,19.7775,19.875,19.3404,19.3749,3900201.2362356,0
+AEO.US,D,20190410,000000,19.3591,19.7874,19.3591,19.7244,3886695.8504088,0
+AEO.US,D,20190411,000000,19.7244,19.8671,19.3473,19.4261,4028395.7480471,0
+AEO.US,D,20190412,000000,19.4448,19.6062,19.0077,19.1307,3257095.6063118,0
+AEO.US,D,20190415,000000,19.1406,19.7342,19.1071,19.5974,3986933.9291493,0
+AEO.US,D,20190416,000000,19.7598,20.0217,19.5974,19.813,4611281.7401754,0
+AEO.US,D,20190417,000000,19.939,20.5612,19.9301,20.5071,4860870.3307275,0
+AEO.US,D,20190418,000000,20.4519,20.7827,20.2009,20.2107,4545228.6614349,0
+AEO.US,D,20190422,000000,20.1743,20.3358,19.8327,19.9853,3730126.4173373,0
+AEO.US,D,20190423,000000,20.129,20.3092,19.8327,20.2816,6062663.7874251,0
+AEO.US,D,20190424,000000,20.4253,21.1312,20.3712,21.0288,3599025.8504077,0
+AEO.US,D,20190425,000000,21.0387,21.2444,20.7689,20.7778,3226609.9606424,0
+AEO.US,D,20190426,000000,20.6764,21.0141,20.4785,20.9304,2668102.9370182,0
+AEO.US,D,20190429,000000,21.0387,21.6225,21.0387,21.5674,3607010.6456833,0
+AEO.US,D,20190430,000000,21.5674,21.6491,21.1549,21.397,3798927.0945029,0
+AEO.US,D,20190501,000000,21.4246,21.6993,21.3262,21.4344,2969679.5433186,0
+AEO.US,D,20190502,000000,21.5152,21.6953,21.2129,21.6313,3105910.6535553,0
+AEO.US,D,20190503,000000,21.8302,21.8647,21.3793,21.7042,2533567.110246,0
+AEO.US,D,20190506,000000,21.3793,21.5477,20.9648,21.1637,3895551.1417474,0
+AEO.US,D,20190507,000000,21.0899,21.2444,20.2107,20.4352,4978839.3071059,0
+AEO.US,D,20190508,000000,20.4687,20.7935,20.3358,20.6232,3382618.7008005,0
+AEO.US,D,20190509,000000,20.0453,20.3623,19.8858,20.2009,5058005.692933,0
+AEO.US,D,20190510,000000,20.1369,20.1369,19.0214,19.6062,5508008.4803363,0
+AEO.US,D,20190513,000000,19.2193,19.2193,18.163,18.3914,4619098.9370258,0
+AEO.US,D,20190514,000000,18.4002,18.6217,18.1305,18.4731,4130908.0866302,0
+AEO.US,D,20190515,000000,18.2565,18.2742,17.843,17.9789,4667319.5433252,0
+AEO.US,D,20190516,000000,18.0606,18.4367,17.9434,18.0419,3767322.0945028,0
+AEO.US,D,20190517,000000,17.9346,18.3786,17.7889,17.9946,3711492.5196994,0
+AEO.US,D,20190520,000000,17.8784,18.0419,17.7642,17.9611,3190781.4803273,0
+AEO.US,D,20190521,000000,17.9434,18.095,17.6894,17.9867,2447930.4094583,0
+AEO.US,D,20190522,000000,17.8243,17.8243,16.7463,16.8447,7192597.1338861,0
+AEO.US,D,20190523,000000,16.5573,17.0328,16.4352,16.6104,5324731.9842726,0
+AEO.US,D,20190524,000000,16.6843,16.8812,16.5523,16.826,2897391.8031608,0
+AEO.US,D,20190528,000000,16.826,17.4069,16.826,16.9973,5425320.496084,0
+AEO.US,D,20190529,000000,16.0985,16.4844,15.7263,15.9262,9923637.8504322,0
+AEO.US,D,20190530,000000,15.9892,16.2688,15.7726,15.9419,4882019.2204914,0
+AEO.US,D,20190531,000000,15.4851,15.8228,15.3778,15.6564,5265810.4724614,0
+AEO.US,D,20190603,000000,15.6377,16.255,15.6377,16.1251,6701631.2598685,0
+AEO.US,D,20190604,000000,16.4401,16.8812,16.4303,16.6646,7793962.6299515,0
+AEO.US,D,20190605,000000,17.7347,17.905,16.5917,16.6843,10012969.842558,0
+AEO.US,D,20190606,000000,16.5386,16.5474,15.4487,15.8189,9664971.5197225,0
+AEO.US,D,20190607,000000,15.811,15.9016,15.5846,15.745,6843963.9685305,0
+AEO.US,D,20190610,000000,15.9016,16.0561,15.048,15.0795,6629973.2834903,0
+AEO.US,D,20190611,000000,15.1701,15.5669,15.0894,15.1799,5850202.8189203,0
+AEO.US,D,20190612,000000,15.1603,15.3237,14.9289,14.9387,3952835.2677319,0
+AEO.US,D,20190613,000000,14.9811,15.4723,14.6759,15.3591,10185034.511851,0
+AEO.US,D,20190614,000000,15.3404,15.9419,15.3404,15.811,7130946.3071143,0
+AEO.US,D,20190617,000000,15.8642,16.3397,15.8189,16.1595,5927289.9685269,0
+AEO.US,D,20190618,000000,16.1871,16.511,15.8455,15.9016,6022390.3937241,0
+AEO.US,D,20190619,000000,15.9803,16.1595,15.6515,16.0335,4858405.1102551,0
+AEO.US,D,20190620,000000,16.1871,16.2875,15.9016,16.2422,4969040.385846,0
+AEO.US,D,20190621,000000,16.195,16.5651,15.9518,16.2875,5186461.2519886,0
+AEO.US,D,20190624,000000,16.2599,16.384,15.8307,15.9262,4032327.708677,0
+AEO.US,D,20190625,000000,16.0079,16.0079,15.4015,15.4487,4213048.5826935,0
+AEO.US,D,20190626,000000,15.495,15.621,15.2341,15.2784,4878164.4567118,0
+AEO.US,D,20190627,000000,15.3591,15.3965,14.9191,15.2961,5877249.1417551,0
+AEO.US,D,20190628,000000,15.3493,15.5314,15.1701,15.2065,4963156.1574996,0
+AEO.US,D,20190701,000000,15.5137,15.9419,15.1799,15.3148,4468433.0315134,0
+AEO.US,D,20190702,000000,15.3148,15.4143,14.8029,14.8551,3481803.4488324,0
+AEO.US,D,20190703,000000,14.9191,15.1701,14.8452,15.1347,2436776.4803244,0
+AEO.US,D,20190705,000000,15.0628,15.5393,15.0185,15.4241,3252479.0315087,0
+AEO.US,D,20190708,000000,15.4143,15.7923,15.2341,15.4054,4530888.3307262,0
+AEO.US,D,20190709,000000,15.3237,15.5275,15.0529,15.1603,5355603.614194,0
+AEO.US,D,20190710,000000,15.2607,15.3493,14.9407,15.0273,4039314.0236377,0
+AEO.US,D,20190711,000000,15.4802,15.6072,14.9811,15.0904,4004510.4330864,0
+AEO.US,D,20190712,000000,15.1081,15.4339,14.8905,15.2361,3829643.3149755,0
+AEO.US,D,20190715,000000,15.3621,15.9124,15.3345,15.7982,6183795.8031736,0
+AEO.US,D,20190716,000000,15.7421,16.6321,15.7086,16.6153,8811594.8740499,0
+AEO.US,D,20190717,000000,16.5691,16.6409,15.9981,16.4234,5297403.2834851,0
+AEO.US,D,20190718,000000,16.3328,16.507,16.2235,16.2432,4173045.3779689,0
+AEO.US,D,20190719,000000,16.2708,16.7099,16.2609,16.5326,4779895.9134044,0
+AEO.US,D,20190722,000000,16.5769,16.5966,15.5934,16.0069,6081752.7401811,0
+AEO.US,D,20190723,000000,16.1959,16.2432,15.7234,15.9607,3946662.5669444,0
+AEO.US,D,20190724,000000,15.9508,16.3279,15.7982,16.2609,4404293.6220643,0
+AEO.US,D,20190725,000000,16.2511,16.3456,15.6436,15.7598,5600352.165376,0
+AEO.US,D,20190726,000000,15.7893,16.0325,15.5521,15.9095,2474804.0551277,0
+AEO.US,D,20190729,000000,15.9321,16.1605,15.6998,16.0985,3192181.1811147,0
+AEO.US,D,20190730,000000,16.0709,16.1507,15.7588,16.0709,3293785.4409576,0
+AEO.US,D,20190731,000000,16.1507,16.2924,15.9321,16.0522,3110779.1338703,0
+AEO.US,D,20190801,000000,16.0522,16.3968,14.5184,14.7911,7187173.0393979,0
+AEO.US,D,20190802,000000,14.7645,15.0441,14.6375,14.8432,4776817.1811209,0
+AEO.US,D,20190805,000000,14.5085,14.5824,14.0566,14.3825,4387197.5669461,0
+AEO.US,D,20190806,000000,14.5006,14.9722,14.4534,14.7911,4402965.0236391,0
+AEO.US,D,20190807,000000,14.5627,15.0273,14.5371,14.9722,3282882.4015875,0
+AEO.US,D,20190808,000000,15.0904,15.3719,14.9082,15.1996,4278684.188993,0
+AEO.US,D,20190809,000000,15.1081,15.1809,14.5085,14.5824,3438565.0866275,0
+AEO.US,D,20190812,000000,14.4731,14.5085,13.9631,14.096,3530241.4252105,0
+AEO.US,D,20190813,000000,14.0566,15.2991,13.9198,14.8629,6740113.8897899,0
+AEO.US,D,20190814,000000,14.2545,14.3382,13.6303,13.6569,6118237.3937245,0
+AEO.US,D,20190815,000000,13.6924,13.8302,13.1804,13.4207,5010002.4567123,0
+AEO.US,D,20190816,000000,13.5831,14.1472,13.5477,13.973,4797730.4173414,0
+AEO.US,D,20190819,000000,14.3284,14.6286,14.1738,14.4278,5015504.763799,0
+AEO.US,D,20190820,000000,14.2998,14.5046,14.0655,14.3746,3755358.6141878,0
+AEO.US,D,20190821,000000,14.5627,14.8393,14.4229,14.6897,4116068.00789,0
+AEO.US,D,20190822,000000,14.7645,15.3572,14.7645,15.3266,5055640.0157676,0
+AEO.US,D,20190823,000000,14.9811,15.1996,14.5459,14.6011,4074115.582693,0
+AEO.US,D,20190826,000000,14.7911,14.8314,14.4229,14.7271,3838086.2126133,0
+AEO.US,D,20190827,000000,14.8629,14.9279,14.6375,14.6897,3282686.3622174,0
+AEO.US,D,20190828,000000,14.6641,15.4625,14.5184,15.3522,4326942.3779695,0
+AEO.US,D,20190829,000000,15.2085,15.6712,15.1711,15.3808,4627305.1653723,0
+AEO.US,D,20190830,000000,15.4989,15.6338,15.1908,15.2626,3268196.7165481,0
+AEO.US,D,20190903,000000,15.0628,15.1445,14.5627,14.7645,7484150.3386117,0
+AEO.US,D,20190904,000000,12.8841,13.2937,12.3958,13.0495,29198838.165468,0
+AEO.US,D,20190905,000000,13.2119,14.8728,13.2119,14.7733,11621812.133903,0
+AEO.US,D,20190906,000000,14.8354,15.558,14.5085,14.5184,12529393.157529,0
+AEO.US,D,20190909,000000,14.5538,15.4625,14.5282,15.3522,7897409.4567235,0
+AEO.US,D,20190910,000000,15.2991,15.7322,15.1809,15.7185,6436884.6614423,0
+AEO.US,D,20190911,000000,15.7598,15.9882,15.2272,15.8898,4496102.0078914,0
+AEO.US,D,20190912,000000,15.7598,16.2235,15.5422,15.9705,4842015.0000188,0
+AEO.US,D,20190913,000000,16.1251,16.3407,15.8081,16.2511,3315125.2913514,0
+AEO.US,D,20190916,000000,16.0611,16.0985,15.3345,15.4271,3829436.102377,0
+AEO.US,D,20190917,000000,15.3719,15.4093,14.9437,15.0185,3307845.4252097,0
+AEO.US,D,20190918,000000,15.5422,15.6712,14.9279,15.1445,4618560.5905691,0
+AEO.US,D,20190919,000000,15.1612,15.2272,14.9378,15.0805,3305113.0630049,0
+AEO.US,D,20190920,000000,15.0805,15.3621,14.6985,14.7369,6299723.1260087,0
+AEO.US,D,20190923,000000,14.6985,14.923,14.6011,14.6985,2885398.8661529,0
+AEO.US,D,20190924,000000,14.8196,15.0904,14.4918,14.6542,3779258.1496209,0
+AEO.US,D,20190925,000000,14.7448,14.9811,14.5282,14.8432,2882927.5511923,0
+AEO.US,D,20190926,000000,14.8354,14.8354,14.4465,14.6109,2179410.3070951,0
+AEO.US,D,20190927,000000,14.7084,14.7812,14.4534,14.5006,3610375.8189116,0
+AEO.US,D,20190930,000000,14.5371,14.9082,14.5371,14.7182,4102644.8976537,0
+AEO.US,D,20191001,000000,14.8275,14.9437,14.1511,14.1817,4688604.5433253,0
+AEO.US,D,20191002,000000,14.0822,14.1639,13.8351,13.9001,3978693.1653698,0
+AEO.US,D,20191003,000000,13.8302,13.9631,13.4837,13.9474,4172731.5118272,0
+AEO.US,D,20191004,000000,13.9552,14.0655,13.4837,13.5024,3561031.7952894,0
+AEO.US,D,20191007,000000,13.4502,13.5112,13.1667,13.2484,6925744.8897906,0
+AEO.US,D,20191008,000000,13.0219,13.1716,12.7581,13.0672,5320887.3779734,0
+AEO.US,D,20191009,000000,13.1755,13.2661,12.8674,13.1391,3996847.6299368,0
+AEO.US,D,20191010,000000,13.1932,13.6067,13.1667,13.2316,4077668.6693071,0
+AEO.US,D,20191011,000000,13.4778,14.0566,13.4778,13.78,5828517.6141958,0
+AEO.US,D,20191014,000000,13.6884,13.7534,13.2858,13.4334,4052583.7559212,0
+AEO.US,D,20191015,000000,13.4866,14.0054,13.3409,13.7071,3672477.6378095,0
+AEO.US,D,20191016,000000,13.6796,13.9917,13.653,13.7534,2757623.8582784,0
+AEO.US,D,20191017,000000,13.8371,14.2023,13.7623,14.1738,3077198.5039489,0
+AEO.US,D,20191018,000000,13.8627,14.1383,13.7977,13.8548,3254582.6456819,0
+AEO.US,D,20191021,000000,13.9917,14.5725,13.9917,14.4573,5980533.4488421,0
+AEO.US,D,20191022,000000,14.4957,15.0913,14.4032,15.0913,6094134.708685,0
+AEO.US,D,20191023,000000,15.1543,15.1543,14.7517,14.9811,4061570.0787559,0
+AEO.US,D,20191024,000000,15.0096,15.0273,14.7153,14.9998,3518243.4094625,0
+AEO.US,D,20191025,000000,14.8413,15.4172,14.8177,15.2656,4586684.3858446,0
+AEO.US,D,20191028,000000,14.8177,14.986,14.7054,14.8895,6037961.811047,0
+AEO.US,D,20191029,000000,14.7704,14.9525,14.6188,14.8265,4599110.0315139,0
+AEO.US,D,20191030,000000,14.8088,14.9998,14.2801,14.4672,4150885.8189137,0
+AEO.US,D,20191031,000000,14.3776,14.4524,13.8725,14.0911,5158210.2519885,0
+AEO.US,D,20191101,000000,14.2653,14.5489,14.1383,14.3855,3971398.0630075,0
+AEO.US,D,20191104,000000,14.5676,14.8895,14.4485,14.8511,3525701.0315097,0
+AEO.US,D,20191105,000000,15.0815,15.4123,14.9269,15.1543,3851388.4488338,0
+AEO.US,D,20191106,000000,15.1455,15.2292,14.8177,14.9998,2550407.1968603,0
+AEO.US,D,20191107,000000,15.2292,15.366,15.1366,15.2105,2649005.858278,0
+AEO.US,D,20191108,000000,15.0913,15.1731,14.6503,14.9269,4036562.3622204,0
+AEO.US,D,20191111,000000,14.861,14.9072,14.6601,14.7891,1989740.6929211,0
+AEO.US,D,20191112,000000,14.8334,14.9525,14.6148,14.6601,3991424.5511966,0
+AEO.US,D,20191113,000000,14.5233,14.7704,14.4957,14.6601,3583938.9448958,0
+AEO.US,D,20191114,000000,14.7241,14.9811,14.6867,14.8088,2509835.1732381,0
+AEO.US,D,20191115,000000,14.9624,15.3119,14.8984,15.1731,3045922.606311,0
+AEO.US,D,20191118,000000,15.1091,15.1829,14.3776,14.4416,4573622.8819075,0
+AEO.US,D,20191119,000000,14.1561,14.3116,13.9326,13.9621,6592649.6220728,0
+AEO.US,D,20191120,000000,13.653,13.6983,13.2129,13.2415,7147206.4016025,0
+AEO.US,D,20191121,000000,13.2858,13.3754,12.9097,13.1578,6989468.8582948,0
+AEO.US,D,20191122,000000,13.2956,13.5319,13.2031,13.4138,4834262.8110424,0
+AEO.US,D,20191125,000000,13.1755,13.6431,12.8467,13.5979,6540496.0393954,0
+AEO.US,D,20191126,000000,13.5319,13.6353,13.2582,13.5782,4198528.4645832,0
+AEO.US,D,20191127,000000,13.6619,13.7623,13.5516,13.7446,3844200.0000149,0
+AEO.US,D,20191129,000000,13.717,13.8903,13.588,13.717,2136834.2126067,0
+AEO.US,D,20191202,000000,13.7357,13.7977,13.4049,13.7534,4647228.0472621,0
+AEO.US,D,20191203,000000,13.5516,13.6431,13.4236,13.6431,6105988.4882126,0
+AEO.US,D,20191204,000000,13.7446,13.9336,13.6166,13.8076,4385659.7244264,0
+AEO.US,D,20191205,000000,13.8991,14.0744,13.7662,13.8272,5600496.4015965,0
+AEO.US,D,20191206,000000,14.0281,14.1561,13.8814,13.9277,4103308.1811183,0
+AEO.US,D,20191209,000000,13.8814,14.2309,13.8076,14.0566,3973914.0708815,0
+AEO.US,D,20191210,000000,13.972,14.0822,13.8125,13.8548,9552601.3464937,0
+AEO.US,D,20191211,000000,12.636,13.2415,12.6262,12.9481,18270468.070937,0
+AEO.US,D,20191212,000000,12.829,13.7071,12.7453,13.5979,11235887.811067,0
+AEO.US,D,20191213,000000,13.6264,13.6303,13.0485,13.2493,10903896.66146,0
+AEO.US,D,20191216,000000,13.4531,13.6235,13.3133,13.4049,4823635.0393888,0
+AEO.US,D,20191217,000000,13.4138,13.4689,13.0928,13.4138,4228296.9921424,0
+AEO.US,D,20191218,000000,13.5152,13.717,13.4778,13.5417,4313424.8031663,0
+AEO.US,D,20191219,000000,13.5604,13.6303,13.4138,13.5604,3432586.3937141,0
+AEO.US,D,20191220,000000,13.5604,13.653,13.3498,13.3852,5911300.063015,0
+AEO.US,D,20191223,000000,13.3852,13.3852,12.9737,13.0209,5094123.6614371,0
+AEO.US,D,20191224,000000,13.084,13.3537,13.084,13.1479,2609419.1102463,0
+AEO.US,D,20191226,000000,13.2129,13.4049,13.1351,13.3951,2650221.7086717,0
+AEO.US,D,20191227,000000,13.462,13.523,13.1479,13.2671,2919789.0472554,0
+AEO.US,D,20191230,000000,13.3232,13.5181,13.0298,13.3754,3830051.6456841,0
+AEO.US,D,20191231,000000,13.332,13.5152,13.2129,13.4689,3394016.409462,0
+AEO.US,D,20200102,000000,13.6254,13.6254,13.0603,13.1804,5043497.7637991,0
+AEO.US,D,20200103,000000,13.0416,13.3734,13.0239,13.3104,3775743.661432,0
+AEO.US,D,20200106,000000,13.1706,13.3636,13.079,13.3468,4081380.2126142,0
+AEO.US,D,20200107,000000,13.2178,13.46,12.892,13.208,5885833.2283693,0
+AEO.US,D,20200108,000000,13.2917,13.5299,13.2454,13.3192,4996092.803169,0
+AEO.US,D,20200109,000000,13.2818,13.3547,12.8743,13.2631,5507606.2441158,0
+AEO.US,D,20200110,000000,13.1617,13.338,12.9304,13.0879,5849271.3779754,0
+AEO.US,D,20200113,000000,13.143,13.6884,13.0879,13.5043,6670492.4882148,0
+AEO.US,D,20200114,000000,13.5043,13.7318,13.3773,13.6254,4120645.9842679,0
+AEO.US,D,20200115,000000,13.5496,13.6057,13.1617,13.1982,4798391.6693099,0
+AEO.US,D,20200116,000000,13.338,13.6156,13.3192,13.6057,3959231.4330862,0
+AEO.US,D,20200117,000000,13.6697,13.6884,13.4108,13.5969,3405143.9291471,0
+AEO.US,D,20200121,000000,13.5772,13.5772,13.1804,13.3104,4735935.3543491,0
+AEO.US,D,20200122,000000,13.3636,13.7121,13.272,13.5595,3735614.5039515,0
+AEO.US,D,20200123,000000,13.4945,13.6156,13.1804,13.587,2885979.8740269,0
+AEO.US,D,20200124,000000,13.6057,13.6057,13.2671,13.4305,2546243.6456792,0
+AEO.US,D,20200127,000000,13.1706,13.5132,13.1243,13.4207,4324985.0315128,0
+AEO.US,D,20200128,000000,13.5299,13.6884,13.4305,13.6254,2860166.6693024,0
+AEO.US,D,20200129,000000,13.6796,13.8184,13.6057,13.652,2863267.7480426,0
+AEO.US,D,20200130,000000,13.5211,13.7898,13.4403,13.7623,3523489.7480452,0
+AEO.US,D,20200131,000000,13.7268,13.7268,13.2178,13.3192,5204390.2204926,0
+AEO.US,D,20200203,000000,13.143,13.6796,13.0141,13.3104,3292190.7165482,0
+AEO.US,D,20200204,000000,13.5595,13.6697,13.1804,13.3734,3859272.6850543,0
+AEO.US,D,20200205,000000,13.5299,13.9001,13.4108,13.7898,4827772.1811211,0
+AEO.US,D,20200206,000000,13.9198,13.9198,13.4768,13.5772,2361942.2598517,0
+AEO.US,D,20200207,000000,13.5043,13.5595,13.0879,13.1804,2518479.1889861,0
+AEO.US,D,20200210,000000,13.1706,13.3567,13.0603,13.2267,2148583.3700871,0
+AEO.US,D,20200211,000000,13.2917,13.5043,13.0515,13.4669,2396612.7874109,0
+AEO.US,D,20200212,000000,13.5496,13.9346,13.5496,13.8381,3080846.0551301,0
+AEO.US,D,20200213,000000,13.717,13.8233,13.5211,13.652,2389826.5748124,0
+AEO.US,D,20200214,000000,13.6697,13.8233,13.5683,13.7071,2247031.7007961,0
+AEO.US,D,20200218,000000,13.3921,13.652,13.0879,13.2631,5484788.4803362,0
+AEO.US,D,20200219,000000,13.0879,13.2454,12.9117,12.9589,6082374.3779763,0
+AEO.US,D,20200220,000000,12.9589,13.8479,12.9117,13.652,7629308.8582973,0
+AEO.US,D,20200221,000000,13.5496,13.9296,13.4945,13.6884,4878195.9449008,0
+AEO.US,D,20200224,000000,13.1982,13.5043,12.9589,13.0416,5921981.6693143,0
+AEO.US,D,20200225,000000,13.0879,13.0879,12.0975,12.4322,9164456.5984607,0
+AEO.US,D,20200226,000000,12.6055,12.7453,11.9232,11.9971,5302762.3700993,0
+AEO.US,D,20200227,000000,11.6259,12.2599,11.3493,11.8474,7725380.3386126,0
+AEO.US,D,20200228,000000,11.5255,12.0237,11.4969,11.9134,7480399.1811314,0
+AEO.US,D,20200302,000000,11.9321,12.1063,11.3207,12.0876,6595547.5512067,0
+AEO.US,D,20200303,000000,11.9793,12.4755,11.431,11.6358,6993779.6929405,0
+AEO.US,D,20200304,000000,11.7372,11.9321,11.3394,11.9035,5837653.2519911,0
+AEO.US,D,20200305,000000,12.191,12.4578,10.8403,10.9693,8775735.9212939,0
+AEO.US,D,20200306,000000,10.4613,11.2912,10.3776,11.0431,7975153.7953065,0
+AEO.US,D,20200309,000000,10.2299,11.0057,9.92864,10.1009,6925315.2283733,0
+AEO.US,D,20200310,000000,10.543,10.7664,9.68449,9.77605,5708928.5197072,0
+AEO.US,D,20200311,000000,9.64511,9.6648,8.8329,8.9346,9253515.3543666,0
+AEO.US,D,20200312,000000,8.39815,8.6295,7.86179,8.26878,8620509.30712,0
+AEO.US,D,20200313,000000,8.98136,9.35094,8.27331,9.34218,7250451.0945163,0
+AEO.US,D,20200316,000000,8.13932,8.31505,7.63979,7.89891,6165572.2677404,0
+AEO.US,D,20200317,000000,7.83423,8.63876,7.56575,8.13932,7209051.2362484,0
+AEO.US,D,20200318,000000,7.58436,7.93583,6.56698,7.24215,5337234.8267923,0
+AEO.US,D,20200319,000000,7.05707,8.5093,6.86292,8.48143,6353299.7716782,0
+AEO.US,D,20200320,000000,8.55557,8.74055,7.87114,8.08389,8046288.6614485,0
+AEO.US,D,20200323,000000,8.00061,8.14867,7.15886,7.16821,4638174.6850573,0
+AEO.US,D,20200324,000000,7.51033,8.01911,7.44565,7.52893,5904987.1889993,0
+AEO.US,D,20200325,000000,7.61212,8.26416,7.14045,7.91722,6019896.7323068,0
+AEO.US,D,20200326,000000,7.99135,8.6109,7.70467,7.97284,8478255.8268045,0
+AEO.US,D,20200327,000000,7.58436,7.74168,7.26086,7.52893,4478338.6063166,0
+AEO.US,D,20200330,000000,7.4549,7.69531,7.26086,7.53809,3731571.8267861,0
+AEO.US,D,20200331,000000,7.51033,7.79711,7.21439,7.3532,5544393.5905727,0
+AEO.US,D,20200401,000000,6.9276,7.07341,6.34498,6.49295,4082913.9921418,0
+AEO.US,D,20200402,000000,6.382,6.73336,6.13223,6.2802,4609505.1968683,0
+AEO.US,D,20200403,000000,6.28945,6.52997,6.12298,6.24328,7485891.3307377,0
+AEO.US,D,20200406,000000,6.58539,7.6076,6.5024,7.56575,6708656.1732543,0
+AEO.US,D,20200407,000000,8.26878,9.23881,8.16718,8.28739,8180385.6850711,0
+AEO.US,D,20200408,000000,8.38899,8.77737,7.89891,8.66642,9126164.9291692,0
+AEO.US,D,20200409,000000,9.03708,9.46593,8.75896,8.90683,6642619.3464824,0
+AEO.US,D,20200413,000000,8.92554,9.00873,8.02374,8.23186,3835951.1102511,0
+AEO.US,D,20200414,000000,8.51835,8.89778,8.35207,8.80523,5786420.9527783,0
+AEO.US,D,20200415,000000,7.9821,8.12081,7.58899,7.90806,4282039.204741,0
+AEO.US,D,20200416,000000,7.93583,8.25027,7.7787,8.19475,3218137.6063117,0
+AEO.US,D,20200417,000000,8.71259,9.11033,8.48143,8.54621,4538006.692931,0
+AEO.US,D,20200420,000000,8.07454,8.26878,7.7599,7.86179,3997737.4252123,0
+AEO.US,D,20200421,000000,7.57511,7.95424,7.41788,7.71392,3498517.5826907,0
+AEO.US,D,20200422,000000,6.94611,7.18662,6.1785,6.22458,46654315.72459,0
+AEO.US,D,20200423,000000,6.13223,6.57151,6.08616,6.46509,33102304.015876,0
+AEO.US,D,20200424,000000,6.5024,6.52061,6.04431,6.31712,20006088.921337,0
+AEO.US,D,20200427,000000,6.46509,7.26086,6.40976,7.20513,16230293.456756,0
+AEO.US,D,20200428,000000,7.51033,7.70467,7.13169,7.51033,11085617.031539,0
+AEO.US,D,20200429,000000,7.92204,8.06312,7.66785,7.91259,8182816.3701105,0
+AEO.US,D,20200430,000000,7.66785,7.75271,7.43265,7.47981,10389191.740198,0
+AEO.US,D,20200501,000000,7.17865,7.29167,7.00932,7.29167,5779582.9370303,0
+AEO.US,D,20200504,000000,6.97171,7.27277,6.79292,7.00932,5674087.3464787,0
+AEO.US,D,20200505,000000,7.20681,7.41385,6.79292,6.81183,5061740.5984448,0
+AEO.US,D,20200506,000000,7.05647,7.15994,6.84471,6.99051,5424374.8346667,0
+AEO.US,D,20200507,000000,7.15049,7.43265,7.00932,7.10343,4956011.385846,0
+AEO.US,D,20200508,000000,7.25396,7.64924,7.20681,7.61153,5768270.5512035,0
+AEO.US,D,20200511,000000,7.4422,7.60208,7.24451,7.47981,4931079.8504128,0
+AEO.US,D,20200512,000000,7.54567,7.7346,7.19745,7.19745,6666005.9291597,0
+AEO.US,D,20200513,000000,7.15994,7.32465,7.01887,7.15994,6950541.3307356,0
+AEO.US,D,20200514,000000,6.9342,7.19745,6.77412,7.12224,5840314.5118337,0
+AEO.US,D,20200515,000000,7.05647,7.65377,6.9342,7.56438,6226338.3779769,0
+AEO.US,D,20200518,000000,8.01606,8.33602,7.97846,8.24181,7958935.3464875,0
+AEO.US,D,20200519,000000,8.12908,8.37363,7.84063,8.14789,7682470.0630219,0
+AEO.US,D,20200520,000000,8.31722,8.36418,7.87961,7.95965,7188629.6220751,0
+AEO.US,D,20200521,000000,7.97846,8.56177,7.97846,8.4394,8931735.5197197,0
+AEO.US,D,20200522,000000,8.42059,8.58067,8.18549,8.4394,5410421.503958,0
+AEO.US,D,20200526,000000,9.06081,9.19785,8.75,8.9664,12156384.070913,0
+AEO.US,D,20200527,000000,9.39997,9.77014,9.25722,9.69138,11414406.543351,0
+AEO.US,D,20200528,000000,9.79377,9.84201,8.90516,8.97575,7501001.5984543,0
+AEO.US,D,20200529,000000,8.79706,8.98038,8.49581,8.61838,7368587.6693199,0
+AEO.US,D,20200601,000000,8.76881,9.48267,8.72185,9.30605,12934270.322885,0
+AEO.US,D,20200602,000000,9.46396,9.97393,9.17856,9.68153,20323402.51189,0
+AEO.US,D,20200603,000000,10.6326,11.43,10.4829,11.1022,22051090.370164,0
+AEO.US,D,20200604,000000,11.0264,11.6338,10.9801,11.6003,11782989.000046,0
+AEO.US,D,20200605,000000,12.5622,12.8703,11.9488,12.2127,12488617.9843,0
+AEO.US,D,20200608,000000,12.636,12.6921,11.9685,12.2875,12756903.448868,0
+AEO.US,D,20200609,000000,11.9114,12.1379,11.6938,11.9587,6860740.0630187,0
+AEO.US,D,20200610,000000,11.7126,11.7224,11.2144,11.2892,7976706.8740467,0
+AEO.US,D,20200611,000000,10.2171,10.8186,10.161,10.7724,8336010.4724733,0
+AEO.US,D,20200612,000000,11.3571,11.43,10.7251,11.2626,10399272.023662,0
+AEO.US,D,20200615,000000,10.9131,11.5629,10.669,11.2813,6488868.6141984,0
+AEO.US,D,20200616,000000,12.2028,12.2777,11.4123,11.685,7643504.9527855,0
+AEO.US,D,20200617,000000,11.6938,11.6938,11.1209,11.2528,7918719.8504244,0
+AEO.US,D,20200618,000000,11.0648,11.7716,10.923,11.6102,6999831.5197122,0
+AEO.US,D,20200619,000000,11.8632,11.9213,10.7182,10.858,13786177.181156,0
+AEO.US,D,20200622,000000,10.9417,11.366,10.8679,11.2046,6198575.9527799,0
+AEO.US,D,20200623,000000,11.2981,11.6003,10.8482,11.3571,8609875.4409783,0
+AEO.US,D,20200624,000000,11.1406,11.5816,10.603,10.6227,10736883.307128,0
+AEO.US,D,20200625,000000,10.5085,10.6985,10.2043,10.4238,9829704.5197231,0
+AEO.US,D,20200626,000000,10.3589,10.7074,9.82232,9.91584,10615771.60634,0
+AEO.US,D,20200629,000000,10.1059,10.6454,9.80361,10.4042,7803233.362235,0
+AEO.US,D,20200630,000000,10.35,10.4238,9.98279,10.2545,6902847.8976646,0
+AEO.US,D,20200701,000000,10.2644,10.8531,10.1797,10.1797,5472490.8189188,0
+AEO.US,D,20200702,000000,10.5558,10.6326,10.1137,10.3687,4118112.7086774,0
+AEO.US,D,20200706,000000,10.603,10.8728,10.3953,10.6503,4756729.7480499,0
+AEO.US,D,20200707,000000,10.5085,10.5085,10.0094,10.0862,5060284.0157676,0
+AEO.US,D,20200708,000000,10.0094,10.2831,9.77506,10.2082,8769673.9370419,0
+AEO.US,D,20200709,000000,10.3028,10.3028,9.60671,9.68153,4779841.0630107,0
+AEO.US,D,20200710,000000,9.69138,10.1137,9.59785,10.0291,5220325.2756108,0
+AEO.US,D,20200713,000000,10.1324,10.1895,9.57422,9.79377,6723914.7401835,0
+AEO.US,D,20200714,000000,9.75734,9.95522,9.56438,9.92569,6027912.0000234,0
+AEO.US,D,20200715,000000,10.35,10.5755,10.0911,10.4435,6435601.7716785,0
+AEO.US,D,20200716,000000,10.2831,10.8088,10.2269,10.7349,5892649.9134087,0
+AEO.US,D,20200717,000000,10.7074,10.7074,10.161,10.2368,5287460.1260047,0
+AEO.US,D,20200720,000000,10.1137,10.1994,9.2963,9.40981,12600924.165403,0
+AEO.US,D,20200721,000000,9.5693,9.81247,9.3852,9.73765,9885763.6535816,0
+AEO.US,D,20200722,000000,9.5506,9.61065,9.233,9.49251,8139580.0394016,0
+AEO.US,D,20200723,000000,9.44624,9.73765,9.36551,9.52106,5077963.1102559,0
+AEO.US,D,20200724,000000,9.44624,9.5506,9.07902,9.08847,5669381.3858487,0
+AEO.US,D,20200727,000000,9.05146,9.09793,8.70285,9.01346,8933045.8346803,0
+AEO.US,D,20200728,000000,8.99455,9.35193,8.95695,9.2204,6054853.7008109,0
+AEO.US,D,20200729,000000,9.39997,10.1994,9.32456,10.0192,11829049.110282,0
+AEO.US,D,20200730,000000,10.161,10.1994,9.5693,9.60671,8513574.4016078,0
+AEO.US,D,20200731,000000,9.58899,9.66677,9.38028,9.40981,3759183.9212744,0
+AEO.US,D,20200803,000000,9.41769,9.80361,9.26706,9.61459,6499410.0472693,0
+AEO.US,D,20200804,000000,9.60671,10.2831,9.5506,10.2831,7432740.2834934,0
+AEO.US,D,20200805,000000,10.4928,10.4928,10.0291,10.3028,6778911.4016011,0
+AEO.US,D,20200806,000000,10.1994,10.2545,9.93553,9.97393,3799527.4015895,0
+AEO.US,D,20200807,000000,9.92569,10.2742,9.72879,10.2457,5457664.9606511,0
+AEO.US,D,20200810,000000,10.3854,10.7162,10.2457,10.5755,7789224.1653845,0
+AEO.US,D,20200811,000000,10.8088,11.2046,10.7546,10.8777,8090885.0787715,0
+AEO.US,D,20200812,000000,11.7815,11.808,11.1406,11.4881,14858384.551239,0
+AEO.US,D,20200813,000000,11.2528,11.43,11.0648,11.0844,7486477.4173519,0
+AEO.US,D,20200814,000000,11.0175,11.2725,10.6129,10.9899,4924332.2362396,0
+AEO.US,D,20200817,000000,11.0451,11.4162,10.8994,11.2528,4924503.8976569,0
+AEO.US,D,20200818,000000,10.7822,10.9318,10.4928,10.6591,9638398.5354704,0
+AEO.US,D,20200819,000000,10.5755,10.8285,10.3854,10.7822,4615322.3858447,0
+AEO.US,D,20200820,000000,10.6227,10.8137,10.4534,10.5361,5055811.677185,0
+AEO.US,D,20200821,000000,10.5361,10.6788,10.096,10.1059,6472470.3779778,0
+AEO.US,D,20200824,000000,10.1059,10.5656,10.0763,10.5016,9749479.7244472,0
+AEO.US,D,20200825,000000,10.5656,10.7251,10.2122,10.3953,5750699.1260065,0
+AEO.US,D,20200826,000000,10.5853,11.1209,10.5853,10.7251,5208786.3779729,0
+AEO.US,D,20200827,000000,11.0077,11.5265,10.9899,11.2892,8723195.3386165,0
+AEO.US,D,20200828,000000,11.366,11.6239,11.1494,11.6102,8092199.4567243,0
+AEO.US,D,20200831,000000,11.685,12.0325,11.5412,11.8632,8928764.4567275,0
+AEO.US,D,20200901,000000,11.7027,12.0237,11.4969,12.0237,5568420.0945098,0
+AEO.US,D,20200902,000000,12.2294,12.3682,11.8632,12.2393,8268257.0315281,0
+AEO.US,D,20200903,000000,12.1664,12.2777,11.7618,11.8632,8056404.4960942,0
+AEO.US,D,20200904,000000,11.9971,12.1566,11.6338,12.0985,7469182.2756195,0
+AEO.US,D,20200908,000000,12.0611,12.6163,11.873,12.4204,14556481.88982,0
+AEO.US,D,20200909,000000,12.4204,12.957,12.1664,12.6163,17498346.189044,0
+AEO.US,D,20200910,000000,12.8339,13.1529,12.382,12.4007,10286088.23626,0
+AEO.US,D,20200911,000000,12.6449,13.0406,12.4155,12.9737,10660618.913427,0
+AEO.US,D,20200914,000000,13.0958,14.0094,13.0771,13.9533,9447952.8898004,0
+AEO.US,D,20200915,000000,14.0379,14.0763,13.5477,13.6422,6823346.3149871,0
+AEO.US,D,20200916,000000,13.8213,14.5637,13.7367,14.48,13016001.472491,0
+AEO.US,D,20200917,000000,14.1315,14.3943,13.8115,14.0094,9636116.1496436,0
+AEO.US,D,20200918,000000,14.1413,14.348,13.6343,13.7731,7677213.5669589,0
+AEO.US,D,20200921,000000,13.3685,13.464,13.144,13.3045,6284295.9449062,0
+AEO.US,D,20200922,000000,13.3133,13.528,13.1243,13.1529,5418245.8110446,0
+AEO.US,D,20200923,000000,13.2946,13.6697,13.21,13.3045,5229551.3149809,0
+AEO.US,D,20200924,000000,13.1342,13.332,12.9077,13.21,5398681.4882099,0
+AEO.US,D,20200925,000000,13.1529,13.5152,13.0505,13.4915,4209344.1496226,0
+AEO.US,D,20200928,000000,13.7081,14.1265,13.6057,13.9611,5143217.8110436,0
+AEO.US,D,20200929,000000,13.9434,13.9434,13.078,13.1627,5365359.8740365,0
+AEO.US,D,20200930,000000,13.3045,13.9907,13.2946,13.9346,11041251.189019,0
+AEO.US,D,20201001,000000,14.0192,14.3195,13.7918,14.0379,7365056.9291624,0
+AEO.US,D,20201002,000000,13.8312,14.7428,13.5664,14.4701,6537280.1811277,0
+AEO.US,D,20201005,000000,14.8748,15.2882,14.3579,14.5459,5693580.5669512,0
+AEO.US,D,20201006,000000,14.6483,14.7527,13.9611,13.9808,3928323.2362357,0
+AEO.US,D,20201007,000000,14.5637,15.0913,14.48,14.8275,8970670.1575151,0
+AEO.US,D,20201008,000000,14.9693,15.0529,14.4327,14.5459,3515238.8267853,0
+AEO.US,D,20201009,000000,14.603,14.7714,14.3244,14.4042,3334346.2913515,0
+AEO.US,D,20201012,000000,14.4504,14.7143,14.0478,14.1216,4075078.5118268,0
+AEO.US,D,20201013,000000,14.1974,14.2722,13.7918,13.9149,4656162.5669472,0
+AEO.US,D,20201014,000000,14.3392,14.414,14.0478,14.1029,3320561.574816,0
+AEO.US,D,20201015,000000,13.9346,14.4701,13.8873,14.4603,3247010.2441071,0
+AEO.US,D,20201016,000000,14.4229,14.4987,14.0478,14.1128,3398203.3228478,0
+AEO.US,D,20201019,000000,14.2535,14.3727,13.3872,13.3872,10916660.551223,0
+AEO.US,D,20201020,000000,13.5378,13.6609,13.2149,13.2287,7328011.5827056,0
+AEO.US,D,20201021,000000,13.2651,13.2749,12.7758,12.9835,12315837.212646,0
+AEO.US,D,20201022,000000,12.9737,13.7455,12.9737,13.6146,8062169.881921,0
+AEO.US,D,20201023,000000,13.7554,13.841,13.4167,13.8115,3164328.354343,0
+AEO.US,D,20201026,000000,13.5477,13.6422,12.9737,13.2572,5199095.1260044,0
+AEO.US,D,20201027,000000,13.2749,13.3596,13.0022,13.0958,3065255.3385946,0
+AEO.US,D,20201028,000000,12.7207,13.1007,12.6065,12.8053,3698356.8661561,0
+AEO.US,D,20201029,000000,12.7758,13.0456,12.636,12.9077,4761273.1889948,0
+AEO.US,D,20201030,000000,12.8792,12.9648,12.572,12.8979,6126113.5039608,0
+AEO.US,D,20201102,000000,13.0121,13.6057,12.8565,13.5664,4638082.2519865,0
+AEO.US,D,20201103,000000,13.7918,14.0793,13.5959,13.9808,6186889.7716775,0
+AEO.US,D,20201104,000000,13.8312,13.971,13.2946,13.3773,4580715.8504115,0
+AEO.US,D,20201105,000000,13.4364,14.0094,13.4364,13.8017,4800764.4567115,0
+AEO.US,D,20201106,000000,13.8597,13.9858,13.6008,13.6609,2371070.7874108,0
+AEO.US,D,20201109,000000,14.6483,15.7086,14.5174,15.3079,8974768.7008222,0
+AEO.US,D,20201110,000000,15.1957,15.6564,14.9319,14.9594,6513662.0078993,0
+AEO.US,D,20201111,000000,15.0352,15.0421,14.3047,14.4504,4495837.9134033,0
+AEO.US,D,20201112,000000,14.3097,14.4938,13.9149,14.0094,5739228.2834868,0
+AEO.US,D,20201113,000000,14.0665,14.3244,13.9434,14.2171,6779351.2204987,0
+AEO.US,D,20201116,000000,14.7241,15.1199,14.2358,15.1199,6361602.4960876,0
+AEO.US,D,20201117,000000,14.8108,15.7135,14.6523,15.5708,5501097.33073,0
+AEO.US,D,20201118,000000,15.7135,16.3456,15.5334,15.7775,7458778.9842809,0
+AEO.US,D,20201119,000000,15.7972,16.2294,15.7234,16.0512,7630809.1181398,0
+AEO.US,D,20201120,000000,16.0512,16.2777,15.5245,15.937,5169469.8189177,0
+AEO.US,D,20201123,000000,16.3229,17.5093,16.2206,17.1046,10795929.755947,0
+AEO.US,D,20201124,000000,17.6875,17.7062,16.4746,16.7384,14162465.102417,0
+AEO.US,D,20201125,000000,16.7286,17.8282,16.4844,17.397,12045791.45674,0
+AEO.US,D,20201127,000000,17.4325,17.6313,17.1046,17.4059,3368530.2756036,0
+AEO.US,D,20201130,000000,17.2641,17.2641,16.6724,16.9255,5068417.1102559,0
+AEO.US,D,20201201,000000,17.0387,17.208,16.5031,16.8408,7598103.0472735,0
+AEO.US,D,20201202,000000,16.5966,17.3261,16.5208,17.2641,5047262.1260038,0
+AEO.US,D,20201203,000000,17.3498,17.9523,17.2356,17.7741,5462847.3071078,0
+AEO.US,D,20201204,000000,17.7259,18.0409,17.3212,18.0163,3853886.1732433,0
+AEO.US,D,20201207,000000,17.9523,18.4209,17.8017,18.3372,4342578.8031664,0
+AEO.US,D,20201208,000000,18.2339,18.7507,18.1197,18.3569,9122242.1102716,0
+AEO.US,D,20201209,000000,18.4504,18.7458,18.1915,18.4603,4740656.5511995,0
+AEO.US,D,20201210,000000,18.2043,18.8462,18.1393,18.667,2583481.984262,0
+AEO.US,D,20201211,000000,18.5725,18.8364,18.2437,18.3569,2705538.3307191,0
+AEO.US,D,20201214,000000,18.5351,18.5912,17.9434,18.0064,3206524.5590675,0
+AEO.US,D,20201215,000000,18.0635,18.412,17.9592,18.3087,2810092.3228455,0
+AEO.US,D,20201216,000000,18.3855,18.5174,17.8548,18.0537,2259373.0393788,0
+AEO.US,D,20201217,000000,18.1384,18.6503,17.9789,18.6316,2898162.7559167,0
+AEO.US,D,20201218,000000,18.6316,18.6316,18.0822,18.1679,4654242.8031676,0
+AEO.US,D,20201221,000000,17.6176,18.417,17.5516,18.3766,2828755.6771763,0
+AEO.US,D,20201222,000000,18.6119,18.67,18.2339,18.4317,6781282.1575066,0
+AEO.US,D,20201223,000000,18.5843,19.2725,18.481,19.1524,4713519.8267899,0
+AEO.US,D,20201224,000000,19.1347,19.1898,18.6798,18.7921,1127356.3937052,0
+AEO.US,D,20201228,000000,18.9161,19.5029,18.7172,19.1445,5949886.2992357,0
+AEO.US,D,20201229,000000,19.1524,19.3326,18.8689,19.238,3867168.0945032,0
+AEO.US,D,20201230,000000,19.3798,19.6023,19.0382,19.0579,2506705.653553,0
+AEO.US,D,20201231,000000,18.9831,19.2577,18.7074,19.0195,2390327.3385919,0
+AEO.US,D,20210104,000000,19.238,19.4753,18.8019,18.8305,4265606.4330874,0
+AEO.US,D,20210105,000000,18.67,19.6555,18.67,19.6072,4864573.7480504,0
+AEO.US,D,20210106,000000,19.8543,20.8723,19.7411,20.7256,6056987.7874251,0
+AEO.US,D,20210107,000000,20.6971,21.2612,20.6971,21.02,6278306.0787645,0
+AEO.US,D,20210108,000000,21.0682,21.8017,20.8772,21.0859,3678375.0708804,0
+AEO.US,D,20210111,000000,20.7158,21.8676,20.6124,21.7022,3412007.3385959,0
+AEO.US,D,20210112,000000,21.8538,22.3746,21.6648,22.0921,4089559.0157639,0
+AEO.US,D,20210113,000000,21.7022,22.1325,21.6304,21.7869,3570878.4567068,0
+AEO.US,D,20210114,000000,22.2142,22.4406,21.8824,21.9858,5983020.0000232,0
+AEO.US,D,20210115,000000,21.8726,22.0527,21.1726,21.5979,3883296.1417473,0
+AEO.US,D,20210119,000000,21.9858,21.9858,21.1617,21.6747,4800406.9134044,0
+AEO.US,D,20210120,000000,21.7219,22.1,21.275,21.5329,5919724.6771883,0
+AEO.US,D,20210121,000000,21.5585,22.8019,21.5398,22.6779,11558247.63784,0
+AEO.US,D,20210122,000000,22.9151,23.5029,22.2713,23.0116,12932957.976428,0
+AEO.US,D,20210125,000000,23.6929,24.129,22.0921,22.5834,13863096.732337,0
+AEO.US,D,20210126,000000,22.734,22.8216,22.0143,22.5066,9822807.5905893,0
+AEO.US,D,20210127,000000,21.9395,22.1945,20.7739,21.3232,17184500.362271,0
+AEO.US,D,20210128,000000,21.2188,22.4229,21.1804,21.7967,10012670.196889,0
+AEO.US,D,20210129,000000,21.7219,22.4081,21.5034,21.5034,6308978.6220717,0
+AEO.US,D,20210201,000000,21.5487,21.7121,21.0397,21.4276,5314909.700808,0
+AEO.US,D,20210202,000000,21.6461,22.2614,21.3842,21.9297,3526691.3858404,0
+AEO.US,D,20210203,000000,22.1187,22.7822,22.0626,22.668,2954583.4960744,0
+AEO.US,D,20210204,000000,22.8866,23.81,22.7438,23.5314,5953449.5433302,0
+AEO.US,D,20210205,000000,23.7401,24.0335,23.5787,23.9656,3430398.4724542,0
+AEO.US,D,20210208,000000,24.0522,24.4047,23.6171,23.8435,3560325.8504075,0
+AEO.US,D,20210209,000000,23.7401,23.9282,23.3995,23.5127,3563432.0078878,0
+AEO.US,D,20210210,000000,23.683,23.8337,22.8767,23.5216,3659106.3307228,0
+AEO.US,D,20210211,000000,23.5491,24.2708,23.495,23.5688,4163276.92915,0
+AEO.US,D,20210212,000000,23.4556,23.5393,23.0805,23.3306,2307057.3307176,0
+AEO.US,D,20210216,000000,23.9853,24.2659,23.4172,23.9754,2794136.9527667,0
+AEO.US,D,20210217,000000,23.683,23.8632,23.2272,23.6643,2153824.6299296,0
+AEO.US,D,20210218,000000,23.5688,23.5688,22.9053,23.304,2087659.8189057,0
+AEO.US,D,20210219,000000,23.3306,23.81,23.3306,23.6545,3333625.1102491,0
+AEO.US,D,20210222,000000,23.8534,24.4647,23.62,23.9124,3496956.3779663,0
+AEO.US,D,20210223,000000,23.5688,24.2412,22.8118,24.2216,3232834.4645795,0
+AEO.US,D,20210224,000000,24.64,25.4276,24.572,25.3124,3907154.0315112,0
+AEO.US,D,20210225,000000,25.4453,25.6826,24.4027,24.45,3413420.2441077,0
+AEO.US,D,20210226,000000,24.5356,24.9245,24.0138,24.3554,3686377.1338726,0
+AEO.US,D,20210301,000000,24.9629,25.5359,24.7827,24.828,4205099.338599,0
+AEO.US,D,20210302,000000,24.8674,25.0377,23.749,23.7953,6271792.0866385,0
+AEO.US,D,20210303,000000,24.1556,24.6971,23.5875,24.1005,5797196.0078965,0
+AEO.US,D,20210304,000000,26.5351,27.4635,24.3003,26.2417,12208791.590599,0
+AEO.US,D,20210305,000000,26.2703,27.3414,26.2506,27.0471,7733027.9055418,0
+AEO.US,D,20210308,000000,27.4832,28.4401,26.7448,28.0247,8228033.4094807,0
+AEO.US,D,20210309,000000,27.938,29.0663,27.2459,27.4064,5485210.0157693,0
+AEO.US,D,20210310,000000,27.4261,28.9137,27.0097,28.3643,4746159.8740341,0
+AEO.US,D,20210311,000000,28.3623,28.5622,27.5245,28.001,3866938.5354481,0
+AEO.US,D,20210312,000000,28.324,28.5248,27.9617,28.382,3791821.9370226,0
+AEO.US,D,20210315,000000,28.3052,29.1716,28.1339,29.1519,4930902.0945073,0
+AEO.US,D,20210316,000000,28.8763,29.1056,28.4854,28.8763,2564630.7165454,0
+AEO.US,D,20210317,000000,28.5622,28.9905,28.1812,28.9048,2168705.3385911,0
+AEO.US,D,20210318,000000,29.0574,29.5053,28.2107,28.3141,3075551.9763899,0
+AEO.US,D,20210319,000000,28.4204,28.7433,27.9439,28.3052,4780226.0315146,0
+AEO.US,D,20210322,000000,28.5524,28.5711,26.9053,27.429,4827708.1889951,0
+AEO.US,D,20210323,000000,27.0963,27.2863,25.5152,25.8214,5482053.0708874,0
+AEO.US,D,20210324,000000,26.1147,26.6582,25.3439,25.3439,3460174.1102496,0
+AEO.US,D,20210325,000000,24.9727,27.0392,24.6597,26.7803,4779730.3464752,0
+AEO.US,D,20210326,000000,27.3532,27.8386,26.8492,27.7913,4414935.6141903,0
+AEO.US,D,20210329,000000,27.7047,27.8484,26.3343,26.3815,3571205.5275729,0
+AEO.US,D,20210330,000000,26.5637,27.9055,26.4682,27.7628,3094180.7952876,0
+AEO.US,D,20210331,000000,27.7146,28.2757,27.4487,27.8386,3674469.5196993,0
+AEO.US,D,20210401,000000,28.0109,28.2659,27.3444,27.6762,4253208.2126149,0
+AEO.US,D,20210405,000000,28.0572,28.4756,27.4674,28.4569,2686788.6378057,0
+AEO.US,D,20210406,000000,28.3141,29.5152,28.3141,28.704,4806509.5275777,0
+AEO.US,D,20210407,000000,28.9432,30.0281,28.9432,29.6373,3863245.2756055,0
+AEO.US,D,20210408,000000,29.6648,30.2467,29.0525,30.1138,2273686.9606387,0
+AEO.US,D,20210409,000000,30.4583,31.1947,30.2664,31.1563,3272424.2598552,0
+AEO.US,D,20210412,000000,31.0215,31.8297,30.8984,31.7303,3429364.4409582,0
+AEO.US,D,20210413,000000,31.8347,31.8347,30.544,31.118,3070872.4252088,0
+AEO.US,D,20210414,000000,31.0796,31.874,31.0559,31.5383,2642904.2598528,0
+AEO.US,D,20210415,000000,32.6872,33.2504,32.1842,32.83,10327749.141772,0
+AEO.US,D,20210416,000000,33.0869,33.3124,32.5632,32.9737,4691307.4488371,0
+AEO.US,D,20210419,000000,32.8497,34.2063,32.3998,33.6225,5180217.448839,0
+AEO.US,D,20210420,000000,33.4886,33.7003,32.6872,33.2888,5787683.5275815,0
+AEO.US,D,20210421,000000,33.404,34.8581,32.9353,34.7143,3764745.1417469,0
+AEO.US,D,20210422,000000,35.0008,35.6791,34.5794,35.2016,6664674.2834904,0
+AEO.US,D,20210423,000000,35.2016,36.6075,34.9614,36.2157,3831986.6456841,0
+AEO.US,D,20210426,000000,36.2157,36.6075,33.72,33.9779,9218771.6929491,0
+AEO.US,D,20210427,000000,34.1108,35.2922,34.1108,34.6474,5102138.9291536,0
+AEO.US,D,20210428,000000,34.4072,34.7242,33.9779,34.0153,2599368.2834746,0
+AEO.US,D,20210429,000000,34.4948,34.4948,33.4423,33.8046,3582507.7559194,0
+AEO.US,D,20210430,000000,33.5378,33.8726,32.8871,33.0594,3389349.0472572,0
+AEO.US,D,20210503,000000,33.4985,34.8384,33.2415,34.7143,3334733.2913515,0
+AEO.US,D,20210504,000000,34.2831,34.7035,33.7338,34.4367,2222063.5984338,0
+AEO.US,D,20210505,000000,34.5519,34.6375,34.1157,34.2831,1515002.4094547,0
+AEO.US,D,20210506,000000,34.3422,34.6651,33.9395,34.5991,1754410.1574871,0
+AEO.US,D,20210507,000000,34.4465,35.2213,34.2546,35.1918,1595518.7244156,0
+AEO.US,D,20210510,000000,35.6427,36.3683,35.049,35.1061,2468531.8110332,0
+AEO.US,D,20210511,000000,34.3126,34.5794,33.0594,34.0921,3306280.1574931,0
+AEO.US,D,20210512,000000,33.9198,34.5322,32.3417,32.4372,3655694.433085,0
+AEO.US,D,20210513,000000,32.763,33.8046,32.1408,33.0505,3743024.3858413,0
+AEO.US,D,20210514,000000,33.2888,35.0874,33.1411,34.9614,3044019.0945,0
+AEO.US,D,20210517,000000,34.8581,35.6604,34.3323,35.5935,2394886.0157573,0
+AEO.US,D,20210518,000000,36.2157,36.2629,33.5949,34.1975,5257152.2362408,0
+AEO.US,D,20210519,000000,33.2602,33.2602,32.1212,33.212,3778753.3228493,0
+AEO.US,D,20210520,000000,33.2888,33.3656,31.2617,31.3483,8250131.007906,0
+AEO.US,D,20210521,000000,31.8937,32.2324,31.1091,31.3188,4110538.2756065,0
+AEO.US,D,20210524,000000,31.3759,31.9213,30.7931,31.2715,3388949.8582809,0
+AEO.US,D,20210525,000000,31.5383,32.1133,31.3582,31.8061,2803177.1102471,0
+AEO.US,D,20210526,000000,32.9353,33.9779,32.6872,33.6324,7770692.8582978,0
+AEO.US,D,20210527,000000,33.3085,34.6562,32.0365,34.3973,8261828.3622367,0
+AEO.US,D,20210528,000000,34.6375,34.7478,33.0308,33.8814,4317126.1889931,0
+AEO.US,D,20210601,000000,34.2831,34.3323,32.5996,32.9255,4708195.2756088,0
+AEO.US,D,20210602,000000,32.8014,32.954,31.5866,32.1979,4811132.196869,0
+AEO.US,D,20210603,000000,31.9686,32.8251,31.3759,31.94,4680240.8740339,0
+AEO.US,D,20210604,000000,32.2176,32.2176,30.6582,32.1133,6561576.8740412,0
+AEO.US,D,20210607,000000,32.0266,32.5435,31.5383,31.7018,5234200.3937211,0
+AEO.US,D,20210608,000000,31.8445,32.8871,31.6545,32.6193,3060826.6771772,0
+AEO.US,D,20210609,000000,32.9639,33.0023,31.9833,32.2078,2682459.5196954,0
+AEO.US,D,20210610,000000,32.1212,32.5238,31.3434,31.8445,3168479.7165477,0
+AEO.US,D,20210611,000000,32.065,32.8211,32.065,32.8211,1659151.275597,0
+AEO.US,D,20210614,000000,32.8014,33.6806,32.7069,33.2415,3151560.401587,0
+AEO.US,D,20210615,000000,32.9924,33.1263,32.2275,32.7138,2627449.6535535,0
+AEO.US,D,20210616,000000,32.5809,33.2602,32.1133,33.2218,2603728.8897739,0
+AEO.US,D,20210617,000000,33.0308,33.4699,32.0749,32.6095,4161955.440961,0
+AEO.US,D,20210618,000000,31.9784,32.4943,31.5019,31.6634,4837901.2204912,0
+AEO.US,D,20210621,000000,32.1704,33.2218,31.9124,32.9353,2697248.8110341,0
+AEO.US,D,20210622,000000,32.83,34.9053,32.5711,34.3422,7507517.6220763,0
+AEO.US,D,20210623,000000,35.2016,35.5127,34.1975,35.2115,5446892.952777,0
+AEO.US,D,20210624,000000,35.623,36.448,35.2016,36.0906,4165776.6850555,0
+AEO.US,D,20210625,000000,36.5317,37.2868,35.938,35.9469,15660646.72447,0
+AEO.US,D,20210628,000000,36.2255,36.3663,34.4564,35.0678,5124797.2204923,0
+AEO.US,D,20210629,000000,35.3641,35.7854,34.8285,35.5177,3110729.3622168,0
+AEO.US,D,20210630,000000,35.3739,35.9469,35.0392,35.8898,2849958.4015858,0
+AEO.US,D,20210701,000000,36.0434,36.388,35.689,35.9666,2486469.9212695,0
+AEO.US,D,20210702,000000,36.1861,36.3486,35.7126,35.8042,1659860.267723,0
+AEO.US,D,20210706,000000,35.5639,35.7658,34.1975,35.4409,4824242.4567116,0
+AEO.US,D,20210707,000000,35.2499,35.6033,33.5861,33.7101,5352818.4330916,0
+AEO.US,D,20210708,000000,32.9885,33.9789,32.0276,33.5851,8263637.4094808,0
+AEO.US,D,20210709,000000,34.1226,35.0559,33.9789,35.0559,3939617.3385979,0
+AEO.US,D,20210712,000000,34.7094,35.8435,34.5263,35.69,3616752.6850534,0
+AEO.US,D,20210713,000000,35.6329,35.6988,34.5263,34.988,2439419.4567024,0
+AEO.US,D,20210714,000000,35.3533,36.0838,34.9014,34.9782,3651169.2756047,0
+AEO.US,D,20210715,000000,34.7763,34.796,32.3643,33.0564,7927347.614204,0
+AEO.US,D,20210716,000000,33.0761,33.5802,32.1477,32.259,5132849.055138,0
+AEO.US,D,20210719,000000,31.4606,33.0466,31.0756,32.1527,4959330.8504129,0
+AEO.US,D,20210720,000000,32.133,33.4266,31.874,33.2484,2631151.0393803,0
+AEO.US,D,20210721,000000,33.7859,34.6996,33.6422,33.8637,3603490.0630061,0
+AEO.US,D,20210722,000000,34.0271,34.0941,32.7877,33.3252,2753863.5590658,0
+AEO.US,D,20210723,000000,33.6904,33.7761,32.8162,33.2287,2077019.8582758,0
+AEO.US,D,20210726,000000,33.1618,34.0744,33.1618,33.8637,2468619.1653639,0
+AEO.US,D,20210727,000000,33.4601,33.6422,32.4795,33.4788,3647628.3779669,0
+AEO.US,D,20210728,000000,33.6422,33.8637,32.8064,33.0082,2636152.5826874,0
+AEO.US,D,20210729,000000,33.3153,33.7653,32.9314,33.0663,2549151.7322933,0
+AEO.US,D,20210730,000000,32.8733,34.2388,32.8733,33.1332,4278216.9448985,0
+AEO.US,D,20210802,000000,33.1234,33.7928,32.8684,33.3734,4754696.2204909,0
+AEO.US,D,20210803,000000,33.7387,33.7387,32.0857,33.0367,4342561.5354499,0
+AEO.US,D,20210804,000000,32.6823,33.3823,31.3306,31.3936,6243455.7638037,0
+AEO.US,D,20210805,000000,31.6338,32.6134,31.4901,32.259,3355017.7795406,0
+AEO.US,D,20210806,000000,32.6823,33.335,32.6528,33.1716,2806289.3622156,0
+AEO.US,D,20210809,000000,32.9796,33.2582,32.0178,32.4027,3743477.4094633,0
+AEO.US,D,20210810,000000,32.384,34.1098,32.3446,33.8352,4224534.6614337,0
+AEO.US,D,20210811,000000,33.9878,34.2349,33.5949,34.1325,2598778.1338683,0
+AEO.US,D,20210812,000000,33.6767,33.9878,32.3643,32.4982,5311250.9763985,0
+AEO.US,D,20210813,000000,32.2875,32.7778,31.6388,31.9607,2627491.2992228,0
+AEO.US,D,20210816,000000,31.6053,31.624,30.5184,30.9033,3762618.1653689,0
+AEO.US,D,20210817,000000,30.5568,30.6277,29.4236,29.7022,5098292.2913583,0
+AEO.US,D,20210818,000000,29.529,30.4761,29.3547,30.0665,3313803.8031625,0
+AEO.US,D,20210819,000000,29.3498,30.9309,29.2878,30.5765,3527972.2441082,0
+AEO.US,D,20210820,000000,30.4219,31.1721,30.3353,31.114,3243123.9921386,0
+AEO.US,D,20210823,000000,31.4802,31.9607,31.1819,31.4802,2996417.0787518,0
+AEO.US,D,20210824,000000,31.7589,32.892,31.6712,32.5081,3156061.1811146,0
+AEO.US,D,20210825,000000,32.1625,32.1625,30.1915,30.5184,5154027.4015948,0
+AEO.US,D,20210826,000000,29.7584,30.2486,28.3751,29.8932,11055014.574846,0
+AEO.US,D,20210827,000000,30.1246,31.4704,30.0281,31.2873,5675365.1575023,0
+AEO.US,D,20210830,000000,31.2774,31.3109,30.2014,30.4131,5423048.2677376,0
+AEO.US,D,20210831,000000,30.4711,30.5863,29.086,29.337,6052984.7244329,0
+AEO.US,D,20210901,000000,29.6924,29.8361,28.7591,28.8841,5502964.2756119,0
+AEO.US,D,20210902,000000,25.5201,27.2696,25.3665,25.9533,21956075.267802,0
+AEO.US,D,20210903,000000,26.1925,26.7881,25.6058,25.8568,8853432.5197194,0
+AEO.US,D,20210907,000000,25.8479,26.2801,25.4335,25.4532,5655111.1417542,0
+AEO.US,D,20210908,000000,25.3764,25.4955,24.7315,25.4433,6821988.259869,0
+AEO.US,D,20210909,000000,25.4719,26.2417,25.3468,25.8568,5747583.8267939,0
+AEO.US,D,20210910,000000,25.8086,26.2988,25.7889,25.9828,5235597.0472644,0
+AEO.US,D,20210913,000000,25.8854,26.3077,25.5496,25.9631,5164916.2204925,0
+AEO.US,D,20210914,000000,25.9434,25.9434,25.1007,25.1253,4239081.1889928,0
+AEO.US,D,20210915,000000,25.1352,25.3764,24.8861,25.2612,2758591.8661524,0
+AEO.US,D,20210916,000000,25.3567,25.9828,25.3567,25.7505,3951640.7480468,0
+AEO.US,D,20210917,000000,25.7751,26.3845,25.4138,25.6648,4950571.0393893,0
+AEO.US,D,20210920,000000,24.8959,25.53,24.5681,25.2031,5987482.1811256,0
+AEO.US,D,20210921,000000,25.3764,25.8283,25.0791,25.3665,3223498.7244219,0
+AEO.US,D,20210922,000000,25.3951,26.1738,25.3468,25.6747,3240041.196863,0
+AEO.US,D,20210923,000000,26.1453,27.2312,26.0852,26.5391,4799596.3464753,0
+AEO.US,D,20210924,000000,26.2122,27.0008,26.0488,26.9132,3631524.7086755,0
+AEO.US,D,20210927,000000,27.0106,27.6358,26.6592,26.732,3665157.1417465,0
+AEO.US,D,20210928,000000,26.5489,26.9132,26.2604,26.7123,3610257.99214,0
+AEO.US,D,20210929,000000,27.1061,27.1455,26.1453,26.3756,2541663.6378051,0
+AEO.US,D,20210930,000000,26.0488,26.0586,24.7906,24.8004,5818202.6929359,0
+AEO.US,D,20211001,000000,25.0003,25.4098,24.3476,25.1253,8279465.8110557,0
+AEO.US,D,20211004,000000,25.02,25.6353,24.5878,24.7414,4547346.4960806,0
+AEO.US,D,20211005,000000,24.8093,25.145,22.6995,23.7421,16227369.118173,0
+AEO.US,D,20211006,000000,23.2233,23.6742,22.7999,23.2134,7609587.0945177,0
+AEO.US,D,20211007,000000,23.4842,24.3998,23.4458,24.3269,8305865.1023944,0
+AEO.US,D,20211008,000000,24.637,24.8694,24.0266,24.1044,4004075.6929289,0
+AEO.US,D,20211011,000000,24.1133,24.385,23.1652,23.2134,4370199.023639,0
+AEO.US,D,20211012,000000,23.368,23.7894,23.1652,23.6387,3351524.6220602,0
+AEO.US,D,20211013,000000,23.8228,24.0946,23.3109,23.3778,3263008.2756032,0
+AEO.US,D,20211014,000000,23.4842,23.6112,23.2617,23.5423,3693781.9370222,0
+AEO.US,D,20211015,000000,24.0168,24.2983,23.7077,23.7077,2725606.4645775,0
+AEO.US,D,20211018,000000,23.746,24.7237,23.1937,24.6853,4608652.9842698,0
+AEO.US,D,20211019,000000,24.6951,24.7729,24.1044,24.511,5675872.01577,0
+AEO.US,D,20211020,000000,24.4047,24.9422,24.1822,24.2196,2688330.5433175,0
+AEO.US,D,20211021,000000,24.3466,24.7335,23.8425,23.9489,3733111.7008019,0
+AEO.US,D,20211022,000000,23.814,23.8918,23.494,23.62,2292739.3464656,0
+AEO.US,D,20211025,000000,23.8041,24.0562,23.5718,23.8524,3210919.7007998,0
+AEO.US,D,20211026,000000,24.0266,24.3082,23.6112,23.8425,4302528.8740324,0
+AEO.US,D,20211027,000000,23.9193,23.9193,23.1937,23.2912,3422778.3307219,0
+AEO.US,D,20211028,000000,23.3877,23.6437,23.242,23.4359,2409809.3858361,0
+AEO.US,D,20211029,000000,23.2912,23.3926,22.7379,22.9909,5372177.574824,0
+AEO.US,D,20211101,000000,23.1455,24.5691,23.1455,24.5199,6472628.8346708,0
+AEO.US,D,20211102,000000,24.9373,25.2376,24.0365,24.2688,4348669.2283633,0
+AEO.US,D,20211103,000000,24.1625,26.0704,24.1625,25.6835,5805506.8582902,0
+AEO.US,D,20211104,000000,25.8184,25.9444,25.1204,25.654,4037180.9527716,0
+AEO.US,D,20211105,000000,26.3993,27.3582,25.5083,25.7406,3879197.5984402,0
+AEO.US,D,20211108,000000,25.7111,25.9493,25.2947,25.4404,2841220.9370189,0
+AEO.US,D,20211109,000000,25.4207,26.2152,25.4207,26.0025,2894170.866153,0
+AEO.US,D,20211110,000000,25.8952,26.0891,25.1302,25.1499,2691954.7322939,0
+AEO.US,D,20211111,000000,25.3537,25.7702,25.1017,25.5949,2220699.4488275,0
+AEO.US,D,20211112,000000,25.8952,26.0803,25.5526,26.0409,2729825.8819003,0
+AEO.US,D,20211115,000000,26.3116,26.7675,26.1482,26.3116,3452483.8819031,0
+AEO.US,D,20211116,000000,26.3707,26.8984,26.1955,26.8354,3662434.9370221,0
+AEO.US,D,20211117,000000,26.9417,27.0963,25.8223,25.8765,3487876.6063127,0
+AEO.US,D,20211118,000000,27.8032,27.813,26.5647,27.3198,7623879.6850689,0
+AEO.US,D,20211119,000000,26.8256,27.0864,26.0311,26.0803,4764836.4330893,0
+AEO.US,D,20211122,000000,26.3894,27.2518,26.0891,26.5932,6926946.5197119,0
+AEO.US,D,20211123,000000,26.0508,28.2678,25.7603,27.8809,12049232.81107,0
+AEO.US,D,20211124,000000,26.8836,27.7165,26.2053,27.3001,9012774.9449168,0
+AEO.US,D,20211126,000000,26.3412,26.351,25.276,25.9641,4263577.9842685,0
+AEO.US,D,20211129,000000,26.6316,26.9614,25.4886,26.0803,4240001.4567093,0
+AEO.US,D,20211130,000000,25.7889,25.7889,24.8201,25.0731,5254651.4645873,0
+AEO.US,D,20211201,000000,26.0606,26.6513,24.9954,25.0141,4684206.3543489,0
+AEO.US,D,20211202,000000,25.1795,25.654,24.8201,25.4305,9992002.7716923,0
+AEO.US,D,20211203,000000,25.4404,26.1669,25.1115,25.4896,26266308.590653,0
+AEO.US,D,20211206,000000,26.0025,26.9417,25.7603,26.419,4148002.1102523,0
+AEO.US,D,20211207,000000,26.9752,27.5127,26.671,26.9713,3174125.2441068,0
+AEO.US,D,20211208,000000,26.9998,27.2705,26.7488,26.8256,2333709.5433161,0
+AEO.US,D,20211209,000000,26.8738,26.8935,26.1334,26.289,4284397.7716701,0
+AEO.US,D,20211210,000000,26.3865,26.5135,24.9934,25.4315,3197912.0315085,0
+AEO.US,D,20211213,000000,25.334,25.3439,22.8679,22.9653,7000374.944909,0
+AEO.US,D,20211214,000000,22.4199,23.5167,22.3323,23.2193,3850560.6141882,0
+AEO.US,D,20211215,000000,22.8383,23.4822,22.0399,23.2676,7398334.8661704,0
+AEO.US,D,20211216,000000,23.6279,23.8888,22.1275,22.1462,4597498.0393879,0
+AEO.US,D,20211217,000000,22.0104,22.7025,21.338,22.4682,6833103.5905777,0
+AEO.US,D,20211220,000000,21.6402,22.0055,21.2789,21.5614,5369695.086635,0
+AEO.US,D,20211221,000000,22.0783,22.541,21.8834,22.478,3032506.606311,0
+AEO.US,D,20211222,000000,22.4485,22.6523,22.2388,22.4583,2369674.1338675,0
+AEO.US,D,20211223,000000,22.5755,22.8295,22.1856,22.6631,2624685.8031598,0
+AEO.US,D,20211227,000000,22.6631,23.6181,22.5853,23.4527,3333524.551194,0
+AEO.US,D,20211228,000000,23.2873,24.0473,23.1701,23.7352,5993521.8189209,0
+AEO.US,D,20211229,000000,24.1251,25.1588,23.9892,25.1588,5450026.5354542,0
+AEO.US,D,20211230,000000,24.7788,25.6658,24.7099,25.1194,4326235.4173396,0
+AEO.US,D,20211231,000000,24.9836,25.207,24.5012,24.6813,3255370.8661544,0
+AEO.US,D,20220103,000000,24.7886,25.4217,24.4667,24.6321,4395068.5984422,0
+AEO.US,D,20220104,000000,24.954,25.1293,24.2472,24.8369,3940056.1417476,0
+AEO.US,D,20220105,000000,24.9146,25.2464,23.8721,23.9016,3769020.4252115,0
+AEO.US,D,20220106,000000,24.2324,24.2324,23.113,23.7549,3925959.5905664,0
+AEO.US,D,20220107,000000,23.18,23.5698,22.985,23.3454,4573444.1102539,0
+AEO.US,D,20220110,000000,22.9171,22.985,21.4354,22.9171,5888800.2283693,0
+AEO.US,D,20220111,000000,23.0047,24.0473,22.5952,23.5117,8898261.5433416,0
+AEO.US,D,20220112,000000,23.687,24.3594,22.5459,22.7803,6844365.1890029,0
+AEO.US,D,20220113,000000,23.0727,23.8721,22.9506,23.3454,6515326.8189229,0
+AEO.US,D,20220114,000000,22.9457,23.687,22.4199,23.1504,5160187.9134058,0
+AEO.US,D,20220118,000000,22.8383,23.307,22.3028,22.5853,4318243.5118278,0
+AEO.US,D,20220119,000000,22.7409,23.1603,22.3225,22.3412,2621067.7086716,0
+AEO.US,D,20220120,000000,22.4682,22.7172,20.7236,20.8014,6758560.88979,0
+AEO.US,D,20220121,000000,20.5189,21.1617,20.002,20.6941,7231845.6378233,0
+AEO.US,D,20220124,000000,20.1969,22.6336,20.0798,22.5952,9890453.3622431,0
+AEO.US,D,20220125,000000,22.0202,23.4625,21.9326,23.053,6941440.2283734,0
+AEO.US,D,20220126,000000,23.4044,23.7746,21.9415,22.0586,5675875.0630141,0
+AEO.US,D,20220127,000000,22.6099,23.2774,22.0586,22.2348,4800551.1496249,0
+AEO.US,D,20220128,000000,22.3707,22.4101,20.8841,21.8351,4738703.2677349,0
+AEO.US,D,20220131,000000,21.6884,22.2536,21.4738,22.2536,3756887.3149752,0
+AEO.US,D,20220201,000000,22.2536,22.7222,22.0005,22.6631,5203607.0787603,0
+AEO.US,D,20220202,000000,22.8876,23.0146,21.9513,22.3707,4737185.7401758,0
+AEO.US,D,20220203,000000,22.1462,22.7222,21.7377,21.8056,3850309.7244244,0
+AEO.US,D,20220204,000000,21.6884,22.0734,21.0456,21.8932,3570111.566943,0
+AEO.US,D,20220207,000000,21.8932,22.3461,21.6884,22.098,3334801.3464696,0
+AEO.US,D,20220208,000000,22.0685,23.0431,21.9031,22.9171,2458090.9370174,0
+AEO.US,D,20220209,000000,23.2479,23.4428,22.8433,23.0825,3451763.7165488,0
+AEO.US,D,20220210,000000,22.7123,23.8819,22.7123,23.1219,3024489.3070983,0
+AEO.US,D,20220211,000000,23.1898,23.2095,21.9228,22.0882,5273188.8661622,0
+AEO.US,D,20220214,000000,22.2732,22.4101,21.8253,22.098,2944651.5118224,0
+AEO.US,D,20220215,000000,22.351,22.5272,21.9513,22.2634,7000790.3858539,0
+AEO.US,D,20220216,000000,22.225,22.6828,21.844,22.1561,3817841.3385975,0
+AEO.US,D,20220217,000000,21.8735,22.1078,21.0062,21.016,3046474.1574921,0
+AEO.US,D,20220218,000000,20.8211,21.3764,20.6793,20.7532,4005861.3779683,0
+AEO.US,D,20220222,000000,20.5386,21.2011,20.0315,20.256,18010780.913456,0
+AEO.US,D,20220223,000000,20.2265,20.2265,19.3198,19.5147,5362892.622068,0
+AEO.US,D,20220224,000000,18.8905,20.4312,18.735,20.3919,4235567.7165519,0
+AEO.US,D,20220225,000000,20.3722,20.831,20.0699,20.8211,4234132.4645833,0
+AEO.US,D,20220228,000000,20.3919,20.7433,20.1339,20.5484,5050733.9527755,0
+AEO.US,D,20220301,000000,20.5189,20.6941,19.5541,19.9725,5999306.5039603,0
+AEO.US,D,20220302,000000,19.9341,21.0259,19.5639,20.7916,9014244.7323184,0
+AEO.US,D,20220303,000000,19.4566,19.5541,17.8578,18.8521,16389921.30715,0
+AEO.US,D,20220304,000000,18.7251,18.9594,17.4974,17.6235,11429063.787446,0
+AEO.US,D,20220307,000000,17.6825,17.8282,16.0837,16.0936,10263579.259882,0
+AEO.US,D,20220308,000000,16.4342,17.7898,16.2983,17.1263,6809970.9449083,0
+AEO.US,D,20220309,000000,17.7111,18.223,17.5162,17.7505,6952258.9606569,0
+AEO.US,D,20220310,000000,17.2188,18.2722,17.1795,17.8391,4731188.7637979,0
+AEO.US,D,20220311,000000,18.2033,18.3904,17.1499,17.1893,5245665.1417526,0
+AEO.US,D,20220314,000000,17.4748,17.7554,17.081,17.5339,5877688.9606527,0
+AEO.US,D,20220315,000000,17.6028,18.2427,17.3173,17.78,5383690.063013,0
+AEO.US,D,20220316,000000,18.0261,18.6956,17.8588,18.4593,4688430.8504119,0
+AEO.US,D,20220317,000000,18.2722,18.7842,18.095,18.7842,2830749.5905622,0
+AEO.US,D,20220318,000000,18.7153,19.1632,18.5381,19.1288,10306626.661457,0
+AEO.US,D,20220321,000000,19.0894,19.0894,17.7702,17.8686,4761570.8031681,0
+AEO.US,D,20220322,000000,18.0852,18.543,17.78,18.0655,4171965.6378114,0
+AEO.US,D,20220323,000000,17.8095,17.9474,17.1647,17.2385,4372241.6929303,0
+AEO.US,D,20220324,000000,17.2484,17.4059,17.0515,17.2878,4730056.2047427,0
+AEO.US,D,20220325,000000,17.4059,17.4453,17.0515,17.1795,4314851.9291506,0
+AEO.US,D,20220328,000000,17.1204,17.2828,16.7167,17.2484,4721742.3071049,0
+AEO.US,D,20220329,000000,17.7111,18.2033,17.6717,18.0852,4458419.7874189,0
+AEO.US,D,20220330,000000,17.8784,17.9966,16.9136,16.9727,3693526.9842663,0
+AEO.US,D,20220331,000000,16.7857,16.9629,16.4165,16.5395,5781030.3779752,0
+AEO.US,D,20220401,000000,16.4608,16.5952,15.6535,15.8012,7414530.9685327,0
+AEO.US,D,20220404,000000,15.8405,16.2196,15.7322,16.1162,5816676.0236446,0
+AEO.US,D,20220405,000000,16.1162,16.1457,15.555,15.7224,5670368.6929354,0
+AEO.US,D,20220406,000000,15.4664,15.56,14.9379,15.4763,7812511.2047547,0
+AEO.US,D,20220407,000000,15.3778,15.7273,14.8856,15.6141,8105936.4331023,0
+AEO.US,D,20220408,000000,15.5649,16.4165,15.2951,15.9587,7027889.5275863,0
+AEO.US,D,20220411,000000,16.0178,16.8053,15.9095,16.254,7067524.0157754,0
+AEO.US,D,20220412,000000,16.5789,17.0022,16.254,16.3722,5378644.8425405,0
+AEO.US,D,20220413,000000,16.638,17.2927,16.5494,17.1991,6647902.2519943,0
+AEO.US,D,20220414,000000,17.1795,17.6717,17.1696,17.2287,5160020.3149806,0
+AEO.US,D,20220418,000000,17.1302,17.5339,17.0416,17.3862,4586502.5669469,0
+AEO.US,D,20220419,000000,17.4256,17.908,17.4059,17.5043,4944360.7559247,0
+AEO.US,D,20220420,000000,17.6323,17.7298,17.0712,17.4157,8029100.1732595,0
+AEO.US,D,20220421,000000,17.7111,17.8686,16.5641,16.7364,6257150.0787644,0
+AEO.US,D,20220422,000000,15.7519,16.008,15.0136,15.2105,13717831.559108,0
+AEO.US,D,20220425,000000,15.0923,15.6704,15.0234,15.5353,6022745.9055352,0
+AEO.US,D,20220426,000000,15.2597,15.4123,14.7674,14.9053,5793158.4094713,0
+AEO.US,D,20220427,000000,14.9447,15.0825,14.5115,14.6395,7776209.3858569,0
+AEO.US,D,20220428,000000,14.9447,15.4566,14.7182,15.2794,6023765.7165588,0
+AEO.US,D,20220429,000000,15.1612,15.3483,14.7871,14.8757,4260641.4567094,0
+AEO.US,D,20220502,000000,14.9643,15.4172,14.6985,15.3877,4517052.8267892,0
+AEO.US,D,20220503,000000,15.4172,15.5747,14.8659,15.0529,4056311.5511968,0
+AEO.US,D,20220504,000000,15.0234,15.624,14.6493,15.6141,5094456.8267914,0
+AEO.US,D,20220505,000000,15.2302,15.3729,14.669,14.856,5120498.574823,0
+AEO.US,D,20220506,000000,14.797,14.8856,14.0389,14.2063,6316124.4094733,0
+AEO.US,D,20220509,000000,13.9897,14.669,13.7386,13.8125,8241007.5590871,0
+AEO.US,D,20220510,000000,13.9995,14.1468,13.3005,13.97,6446788.2047494,0
+AEO.US,D,20220511,000000,14.0094,14.2604,13.2513,13.2907,6991729.9134129,0
+AEO.US,D,20220512,000000,13.2218,14.1915,13.1578,13.9995,8649800.4331044,0
+AEO.US,D,20220513,000000,14.2063,14.7478,14.034,14.1275,5671503.2834865,0
+AEO.US,D,20220516,000000,13.9306,14.098,13.5073,13.8912,6138954.590575,0
+AEO.US,D,20220517,000000,14.0783,14.605,13.8666,14.4327,4965934.2283657,0
+AEO.US,D,20220518,000000,13.7829,14.1669,13.1233,13.271,15090486.023681,0
+AEO.US,D,20220519,000000,13.0249,13.6648,12.8477,13.2218,10964809.039413,0
+AEO.US,D,20220520,000000,13.3498,13.4088,12.6705,13.1135,6434885.6693163,0
+AEO.US,D,20220523,000000,12.7197,13.0938,12.385,12.7295,9182311.4173584,0
+AEO.US,D,20220524,000000,11.9715,12.1684,11.43,11.9222,15941154.685101,0
+AEO.US,D,20220525,000000,11.873,13.5171,11.8336,13.3498,9752474.1496441,0
+AEO.US,D,20220526,000000,13.7042,14.1029,13.6648,13.8026,12681979.842569,0
+AEO.US,D,20220527,000000,12.4342,13.4581,12.2964,12.8871,23005023.023711,0
+AEO.US,D,20220531,000000,12.1388,12.2274,11.5907,11.9222,13068976.795326,0
+AEO.US,D,20220601,000000,11.9321,12.1487,11.6958,11.9124,9118095.826807,0
+AEO.US,D,20220602,000000,12.0404,12.0502,11.7057,11.7943,6930989.1968773,0
+AEO.US,D,20220603,000000,12.129,12.6557,12.001,12.5917,13080802.133909,0
+AEO.US,D,20220606,000000,12.6114,12.6803,11.9813,12.2373,11485284.425241,0
+AEO.US,D,20220607,000000,12.0207,12.636,11.9222,12.385,6594229.1102618,0
+AEO.US,D,20220608,000000,12.3751,12.8969,12.1388,12.6803,9536539.3228716,0
+AEO.US,D,20220609,000000,12.5917,12.8083,12.2373,12.257,6439690.1575053,0
+AEO.US,D,20220610,000000,12.0601,12.2668,11.6664,11.7352,7242744.6142013,0
+AEO.US,D,20220613,000000,11.7352,11.9518,11.4891,11.686,11268566.456737,0
+AEO.US,D,20220614,000000,11.5777,11.8435,11.2528,11.4005,6233563.3937249,0
+AEO.US,D,20220615,000000,11.7352,12.0798,11.5186,11.8829,8146974.6850709,0
+AEO.US,D,20220616,000000,11.4398,11.7303,11.3611,11.6761,7175013.5197128,0
+AEO.US,D,20220617,000000,11.6564,11.814,11.3168,11.6564,10978084.866184,0
+AEO.US,D,20220621,000000,11.9124,12.0207,11.494,11.5777,8400939.1181428,0
+AEO.US,D,20220622,000000,11.5777,11.9469,11.4398,11.7253,4819937.7165541,0
+AEO.US,D,20220623,000000,11.7155,11.8238,11.3217,11.7057,6407526.4960878,0
+AEO.US,D,20220624,000000,11.8829,12.7886,11.8632,12.7197,11451707.858312,0
+AEO.US,D,20220627,000000,12.7984,12.9658,12.4539,12.5425,5714229.7086836,0
+AEO.US,D,20220628,000000,12.7197,12.7591,12.0453,12.0601,6110230.2519922,0
+AEO.US,D,20220629,000000,12.0109,12.0109,11.4792,11.5481,5293670.4094693,0
+AEO.US,D,20220630,000000,11.43,11.4743,10.9279,11.0067,11399287.133902,0
+AEO.US,D,20220701,000000,10.9279,11.2823,10.8098,11.2528,5626893.6614391,0
+AEO.US,D,20220705,000000,11.0362,11.5432,10.987,11.4595,6568454.5039625,0
+AEO.US,D,20220706,000000,11.302,11.6269,11.1396,11.43,5694393.1653764,0
+AEO.US,D,20220707,000000,11.46,11.8,11.385,11.75,5385057,0
+AEO.US,D,20220708,000000,11.8,11.935,11.575,11.73,3954257,0
+AEO.US,D,20220711,000000,11.59,11.905,11.49,11.86,6388830,0
+AEO.US,D,20220712,000000,11.79,12.0174,11.72,11.8,4630739,0
+AEO.US,D,20220713,000000,11.58,11.96,11.37,11.93,4861286,0
+AEO.US,D,20220714,000000,11.79,11.945,11.505,11.59,4665059,0
+AEO.US,D,20220715,000000,11.73,11.92,11.43,11.78,4456338,0
+AEO.US,D,20220718,000000,11.85,11.995,11.695,11.7,5337023,0
+AEO.US,D,20220719,000000,11.76,12.15,11.73,11.99,5737394,0
+AEO.US,D,20220720,000000,11.93,12.27,11.8,12.23,4873163,0
+AEO.US,D,20220721,000000,12.08,12.17,11.81,12.12,3973147,0
+AEO.US,D,20220722,000000,12.2,12.61,12.045,12.23,4862770,0
+AEO.US,D,20220725,000000,12.16,12.31,11.95,12.03,4697088,0
+AEO.US,D,20220726,000000,10.99,11.21,10.82,10.99,12289700,0
+AEO.US,D,20220727,000000,11.15,11.64,10.855,11.63,4385554,0
+AEO.US,D,20220728,000000,11.66,12,11.32,11.99,4094815,0
+AEO.US,D,20220729,000000,12.15,12.15,11.71,12.04,4149492,0
+AEO.US,D,20220801,000000,11.73,12.18,11.47,12.11,4805616,0
+AEO.US,D,20220802,000000,11.99,12.015,11.68,11.71,3518230,0
+AEO.US,D,20220803,000000,11.91,12.37,11.75,12.31,4098504,0
+AEO.US,D,20220804,000000,12.31,12.42,12.055,12.16,3181496,0
+AEO.US,D,20220805,000000,11.92,12.1,11.75,12.06,3897988,0
+AEO.US,D,20220808,000000,12.26,12.975,12.25,12.63,4773198,0
+AEO.US,D,20220809,000000,12.5,12.59,11.41,11.49,5460999,0
+AEO.US,D,20220810,000000,11.88,12.215,11.805,11.96,4936489,0
+AEO.US,D,20220811,000000,12.19,12.7,12.14,12.46,3932757,0
+AEO.US,D,20220812,000000,12.59,12.85,12.42,12.85,4260083,0
+AEO.US,D,20220815,000000,12.92,13.12,12.66,12.89,7951562,0
+AEO.US,D,20220816,000000,12.93,14.18,12.91,13.8,9741146,0
+AEO.US,D,20220817,000000,13.5,13.55,12.98,13.15,8668215,0
+AEO.US,D,20220818,000000,13,13.58,12.74,13.56,6112714,0
+AEO.US,D,20220819,000000,13.37,13.69,12.805,13.08,5645373,0
+AEO.US,D,20220822,000000,12.7,12.75,12.3,12.53,5439888,0
+AEO.US,D,20220823,000000,12.69,13.02,12.475,12.54,3627545,0
+AEO.US,D,20220824,000000,12.28,12.35,11.99,12.12,7847505,0
+AEO.US,D,20220825,000000,11.9,12.71,11.79,12.25,5930314,0
+AEO.US,D,20220826,000000,12.36,12.39,11.75,11.8,4187793,0
+AEO.US,D,20220829,000000,11.64,11.81,11.39,11.64,3553906,0
+AEO.US,D,20220830,000000,11.82,11.91,11.56,11.77,4101002,0
+AEO.US,D,20220831,000000,11.76,11.77,11.15,11.26,5183743,0
+AEO.US,D,20220901,000000,11.14,11.24,10.8712,11.2,4814322,0
+AEO.US,D,20220902,000000,11.37,11.475,11.05,11.15,6512406,0
+AEO.US,D,20220906,000000,11.34,11.65,11.015,11.28,8518297,0
+AEO.US,D,20220907,000000,11.25,11.72,11.2,11.59,8742595,0
+AEO.US,D,20220908,000000,10.075,10.825,9.94,10.58,27605768,0
+AEO.US,D,20220909,000000,10.68,11.31,10.5407,10.69,11435598,0
+AEO.US,D,20220912,000000,10.81,11.375,10.78,11.12,8890067,0
+AEO.US,D,20220913,000000,10.55,10.84,10.39,10.56,11002550,0
+AEO.US,D,20220914,000000,10.62,10.8,10.39,10.79,9511215,0
+AEO.US,D,20220915,000000,10.72,11.23,10.72,10.77,8028520,0
+AEO.US,D,20220916,000000,10.65,11.195,10.46,10.95,37571732,0
+AEO.US,D,20220919,000000,10.82,11.075,10.735,11.07,5922630,0
+AEO.US,D,20220920,000000,10.9,10.98,10.51,10.77,6933603,0
+AEO.US,D,20220921,000000,10.92,11.225,10.78,10.82,4288789,0
+AEO.US,D,20220922,000000,10.84,10.925,10.605,10.62,4124769,0
+AEO.US,D,20220923,000000,10.39,10.5458,10.025,10.24,6474271,0
+AEO.US,D,20220926,000000,10.18,10.35,9.85,9.86,4636302,0
+AEO.US,D,20220927,000000,10.025,10.29,9.935,10.1,3648817,0
+AEO.US,D,20220928,000000,10.21,10.49,10.18,10.39,5550536,0
+AEO.US,D,20220929,000000,10.18,10.25,9.94,10.04,3715112,0
+AEO.US,D,20220930,000000,9.82,10.2225,9.6311,9.73,9408218,0
+AEO.US,D,20221003,000000,9.89,10.23,9.74,10.13,4533253,0
+AEO.US,D,20221004,000000,10.4,10.7,10.25,10.49,5751734,0
+AEO.US,D,20221005,000000,10.24,10.7,10.17,10.68,3891746,0
+AEO.US,D,20221006,000000,10.61,10.925,10.57,10.79,3231241,0
+AEO.US,D,20221007,000000,10.61,10.76,10.26,10.5,4468049,0
+AEO.US,D,20221010,000000,10.61,10.68,10.005,10.15,4037673,0
+AEO.US,D,20221011,000000,10.11,10.32,9.865,10.05,3823777,0
+AEO.US,D,20221012,000000,9.96,10.12,9.81,9.91,2975634,0
+AEO.US,D,20221013,000000,9.61,10.23,9.46,10.1,3572101,0
+AEO.US,D,20221014,000000,10.24,10.3,9.835,9.87,3338599,0
+AEO.US,D,20221017,000000,10.17,10.33,10.05,10.06,3966246,0
+AEO.US,D,20221018,000000,10.29,10.49,10.12,10.24,3483547,0
+AEO.US,D,20221019,000000,10.12,10.295,9.86,10.05,2957672,0
+AEO.US,D,20221020,000000,10.1,10.39,9.91,9.94,3406623,0
+AEO.US,D,20221021,000000,10.01,10.39,9.845,10.37,3165600,0
+AEO.US,D,20221024,000000,10.42,10.82,10.24,10.74,5400840,0
+AEO.US,D,20221025,000000,10.83,11.23,10.724,11.07,4307432,0
+AEO.US,D,20221026,000000,11.02,11.3,10.99,11.11,3410748,0
+AEO.US,D,20221027,000000,11.25,11.45,11.05,11.19,3654791,0
+AEO.US,D,20221028,000000,11.18,11.33,10.88,11.25,3048241,0
+AEO.US,D,20221031,000000,11.2,11.495,11.16,11.36,4711750,0
+AEO.US,D,20221101,000000,11.59,11.69,11.145,11.26,4774687,0
+AEO.US,D,20221102,000000,11.09,11.17,10.352,10.39,4824688,0
+AEO.US,D,20221103,000000,10.19,10.92,10.04,10.84,4510075,0
+AEO.US,D,20221104,000000,11.04,11.36,10.765,11.33,5532629,0
+AEO.US,D,20221107,000000,11.48,11.55,11.0725,11.53,4009926,0
+AEO.US,D,20221108,000000,11.68,11.7,11.37,11.53,3613055,0
+AEO.US,D,20221109,000000,11.46,11.46,10.8,10.85,4442545,0
+AEO.US,D,20221110,000000,11.35,12.16,11.35,11.77,7641291,0
+AEO.US,D,20221111,000000,11.95,12.65,11.85,12.38,6144007,0
+AEO.US,D,20221114,000000,12.21,12.665,12.15,12.36,7477332,0
+AEO.US,D,20221115,000000,12.79,13.21,12.76,13.02,6382424,0
+AEO.US,D,20221116,000000,12.34,12.35,11.77,12.17,5914085,0
+AEO.US,D,20221117,000000,12.1,12.57,11.815,12.56,4490456,0
+AEO.US,D,20221118,000000,13.14,13.53,12.585,12.92,6337595,0
+AEO.US,D,20221121,000000,12.8,13.17,12.675,13,8825910,0
+AEO.US,D,20221122,000000,14.01,15.46,13.92,15.36,18490121,0
+AEO.US,D,20221123,000000,15.24,15.9,14.95,15.8,9499486,0
+AEO.US,D,20221125,000000,15.92,16.1393,15.78,15.8,3401697,0
+AEO.US,D,20221128,000000,15.63,15.975,15.465,15.81,6547401,0
+AEO.US,D,20221129,000000,15.9,15.93,15.465,15.7,4118022,0
+AEO.US,D,20221130,000000,15.63,15.84,15.26,15.82,5268594,0
+AEO.US,D,20221201,000000,15.72,15.99,15.3325,15.36,4512915,0
+AEO.US,D,20221202,000000,15.13,16.035,15.1,15.99,4396847,0
+AEO.US,D,20221205,000000,15.83,16.225,15.74,16.08,4548730,0
+AEO.US,D,20221206,000000,16.06,16.1,15.125,15.59,5885146,0
+AEO.US,D,20221207,000000,15.59,16.24,15.34,15.98,4464720,0
+AEO.US,D,20221208,000000,16.03,16.34,16,16.26,4022234,0
+AEO.US,D,20221209,000000,16.02,16.11,15.81,15.82,3501666,0
+AEO.US,D,20221212,000000,15.91,15.96,15.405,15.83,3877745,0
+AEO.US,D,20221213,000000,16.47,16.53,15.44,15.47,5524319,0
+AEO.US,D,20221214,000000,15.5,15.625,14.985,15.28,4265804,0
+AEO.US,D,20221215,000000,15,15.07,14.51,14.66,4313107,0
+AEO.US,D,20221216,000000,14.48,14.875,14.47,14.58,11848942,0
+AEO.US,D,20221219,000000,14.62,14.79,14.365,14.51,3668303,0
+AEO.US,D,20221220,000000,14.47,14.47,14.07,14.21,4023366,0
+AEO.US,D,20221221,000000,14.58,14.81,14.22,14.34,2958896,0
+AEO.US,D,20221222,000000,14.1,14.45,13.915,14.43,3227618,0
+AEO.US,D,20221223,000000,14.42,14.71,14.015,14.59,3381778,0
+AEO.US,D,20221227,000000,14.56,14.8,14.05,14.09,3464558,0
+AEO.US,D,20221228,000000,14.1,14.2,13.83,13.98,2813952,0
+AEO.US,D,20221229,000000,14.06,14.12,13.85,13.99,2981828,0
+AEO.US,D,20221230,000000,13.81,14.09,13.7401,13.96,3036326,0
+AEO.US,D,20230103,000000,14.04,14.525,13.885,14.45,5218245,0
+AEO.US,D,20230104,000000,14.66,15.455,14.61,15.31,5367415,0
+AEO.US,D,20230105,000000,14.9,15.24,14.71,14.79,5430584,0
+AEO.US,D,20230106,000000,14.95,15.32,14.8,15,3561504,0
+AEO.US,D,20230109,000000,15.735,15.735,14.875,14.91,5713518,0
+AEO.US,D,20230110,000000,15.02,15.24,14.8,15.22,5187417,0
+AEO.US,D,20230111,000000,15.45,15.99,15.23,15.96,5234146,0
+AEO.US,D,20230112,000000,15.87,15.94,15.43,15.88,4534220,0
+AEO.US,D,20230113,000000,15.62,15.78,15.26,15.41,4963991,0
+AEO.US,D,20230117,000000,15.34,15.485,15.065,15.46,3384204,0
+AEO.US,D,20230118,000000,15.49,15.82,15.09,15.12,2733504,0
+AEO.US,D,20230119,000000,14.99,15.04,14.67,14.7,2851144,0
+AEO.US,D,20230120,000000,14.66,15.01,14.48,14.91,2042803,0
+AEO.US,D,20230123,000000,15.03,15.83,14.96,15.81,4126552,0
+AEO.US,D,20230124,000000,15.72,15.78,15.455,15.66,2145173,0
+AEO.US,D,20230125,000000,15.49,15.65,15.23,15.65,3051693,0
+AEO.US,D,20230126,000000,15.89,16.1,15.455,15.86,2022507,0
+AEO.US,D,20230127,000000,15.8,15.92,15.6,15.66,2495070,0
+AEO.US,D,20230130,000000,15.56,15.765,15.43,15.59,3407041,0
+AEO.US,D,20230131,000000,15.72,16.16,15.64,16.14,3650700,0
+AEO.US,D,20230201,000000,16.08,16.7,15.985,16.51,3325058,0
+AEO.US,D,20230202,000000,16.7,17.09,16.7,17.04,5752199,0
+AEO.US,D,20230203,000000,16.85,16.985,16.45,16.5,3039167,0
+AEO.US,D,20230206,000000,16.31,16.51,15.92,16.01,3539391,0
+AEO.US,D,20230207,000000,15.82,16.31,15.71,16.26,2642740,0
+AEO.US,D,20230208,000000,15.96,16.05,15.505,15.67,2819214,0
+AEO.US,D,20230209,000000,15.92,16.18,15.53,15.54,2489232,0
+AEO.US,D,20230210,000000,15.36,15.79,15.26,15.58,2324706,0
+AEO.US,D,20230213,000000,15.58,16.075,15.43,16.02,2212083,0
+AEO.US,D,20230214,000000,15.87,16.12,15.68,16.03,2074546,0
+AEO.US,D,20230215,000000,15.32,15.75,15.01,15.56,4020560,0
+AEO.US,D,20230216,000000,15.31,15.74,15.06,15.23,5705166,0
+AEO.US,D,20230217,000000,15.25,15.685,14.93,15.58,3537265,0
+AEO.US,D,20230221,000000,15.55,15.55,14.51,14.55,3485176,0
+AEO.US,D,20230222,000000,14.73,15,14.575,14.76,2885236,0
+AEO.US,D,20230223,000000,14.81,14.94,14.47,14.8,2718826,0
+AEO.US,D,20230224,000000,14.58,14.685,14.365,14.63,2298640,0
+AEO.US,D,20230227,000000,14.9,14.925,14.53,14.6,3296400,0
+AEO.US,D,20230228,000000,14.58,14.66,14.245,14.37,4069428,0
+AEO.US,D,20230301,000000,14.29,14.41,13.99,14.13,4884499,0
+AEO.US,D,20230302,000000,14.33,15,14.12,14.3,11389485,0
+AEO.US,D,20230303,000000,14.37,14.49,13.79,14.12,6815754,0
+AEO.US,D,20230306,000000,14.09,14.28,13.42,13.58,4877475,0
+AEO.US,D,20230307,000000,13.67,13.84,13.49,13.68,3498930,0
+AEO.US,D,20230308,000000,13.69,14.12,13.66,14.06,5239456,0
+AEO.US,D,20230309,000000,13.96,14.17,13.74,13.74,5153821,0
+AEO.US,D,20230310,000000,13.54,13.665,13.12,13.32,3819341,0
+AEO.US,D,20230313,000000,12.98,13.01,12.48,12.78,4334249,0
+AEO.US,D,20230314,000000,13.17,13.49,13.055,13.24,4424392,0
+AEO.US,D,20230315,000000,12.85,13.4,12.84,13.3,4745043,0
+AEO.US,D,20230316,000000,13.08,13.46,12.98,13.39,2867880,0
+AEO.US,D,20230317,000000,13.32,13.3756,12.79,12.8,6875986,0
+AEO.US,D,20230320,000000,13.01,13.25,12.81,13.01,3777984,0
+AEO.US,D,20230321,000000,13.29,13.385,13,13.09,2448584,0
+AEO.US,D,20230322,000000,13.17,13.24,12.85,12.86,4156726,0
+AEO.US,D,20230323,000000,13,13.165,12.525,12.67,2869555,0
+AEO.US,D,20230324,000000,12.51,13.03,12.45,12.93,3072460,0
+AEO.US,D,20230327,000000,13.11,13.178,12.77,12.99,4229415,0
+AEO.US,D,20230328,000000,13.09,13.32,13.02,13.11,2554875,0
+AEO.US,D,20230329,000000,13.16,13.28,12.841,13.13,3828328,0
+AEO.US,D,20230330,000000,13.38,13.44,13.155,13.17,2344278,0
+AEO.US,D,20230331,000000,13.33,13.44,13.18,13.44,3315112,0
+AEO.US,D,20230403,000000,13.48,13.715,13.37,13.54,3651772,0
+AEO.US,D,20230404,000000,13.68,13.775,13.57,13.69,3211827,0
+AEO.US,D,20230405,000000,13.48,13.79,13.385,13.74,4551612,0
+AEO.US,D,20230406,000000,13.62,13.835,13.39,13.62,3886565,0
+AEO.US,D,20230410,000000,13.56,14.27,13.56,14.01,3303386,0
+AEO.US,D,20230411,000000,14.17,14.41,14.17,14.33,3381249,0
+AEO.US,D,20230412,000000,14.37,14.48,13.305,13.41,5229429,0
+AEO.US,D,20230413,000000,13.38,13.455,13.125,13.21,3968999,0
+AEO.US,D,20230414,000000,13.34,13.905,13.26,13.63,5158647,0
+AEO.US,D,20230417,000000,13.56,13.78,13.515,13.74,3546316,0
+AEO.US,D,20230418,000000,13.8,13.88,13.46,13.56,2780673,0
+AEO.US,D,20230419,000000,13.45,13.7,13.36,13.69,2384818,0
+AEO.US,D,20230420,000000,13.57,13.695,13.23,13.48,2410211,0
+AEO.US,D,20230421,000000,13.48,13.54,13.265,13.48,2637595,0
+AEO.US,D,20230424,000000,13.44,13.74,13.375,13.73,2993081,0
+AEO.US,D,20230425,000000,13.53,13.601,12.92,12.93,2630362,0
+AEO.US,D,20230426,000000,12.84,13.2,12.8,13.18,1798975,0
+AEO.US,D,20230427,000000,13.27,13.545,13.13,13.49,2323756,0
+AEO.US,D,20230428,000000,13.39,13.65,13.35,13.39,2839310,0
+AEO.US,D,20230501,000000,13.41,13.51,13.18,13.22,3304993,0
+AEO.US,D,20230502,000000,13.06,13.105,12.5015,12.77,3851814,0
+AEO.US,D,20230503,000000,12.65,13.105,12.61,12.73,3693469,0
+AEO.US,D,20230504,000000,12.56,12.655,12.41,12.55,2079134,0
+AEO.US,D,20230505,000000,12.8,13.36,12.785,13.27,3720531,0
+AEO.US,D,20230508,000000,13.38,13.635,13.215,13.46,5254847,0
+AEO.US,D,20230509,000000,13.13,13.27,12.92,13.11,4055164,0
+AEO.US,D,20230510,000000,13.37,13.37,12.89,12.94,4669379,0
+AEO.US,D,20230511,000000,12.96,13.14,12.84,13.06,2253139,0
+AEO.US,D,20230512,000000,13.11,13.11,12.89,12.98,1872842,0
+AEO.US,D,20230515,000000,13.01,13.055,12.76,12.92,2496480,0
+AEO.US,D,20230516,000000,12.79,12.88,12.615,12.67,4827908,0
+AEO.US,D,20230517,000000,12.78,13.075,12.56,12.95,3970921,0
+AEO.US,D,20230518,000000,12.97,13.4,12.915,13.39,5630864,0
+AEO.US,D,20230519,000000,13.21,13.23,12.16,12.16,7933487,0
+AEO.US,D,20230522,000000,12.22,12.36,11.705,11.78,8491171,0
+AEO.US,D,20230523,000000,11.67,11.81,11.52,11.55,7036860,0
+AEO.US,D,20230524,000000,12.4,12.46,11.7406,12.07,11011214,0
+AEO.US,D,20230525,000000,10.09,10.93,9.95,10.63,18992146,0
+AEO.US,D,20230526,000000,10.75,10.88,10.361,10.75,9031781,0
+AEO.US,D,20230530,000000,10.82,10.95,10.555,10.83,7935976,0
+AEO.US,D,20230531,000000,10.67,10.75,10.13,10.17,6262849,0
+AEO.US,D,20230601,000000,10.11,10.31,10.045,10.29,5619913,0
+AEO.US,D,20230602,000000,10.52,11.085,10.475,11.05,7437622,0
+AEO.US,D,20230605,000000,10.93,11.04,10.79,11,4443457,0
+AEO.US,D,20230606,000000,11.03,11.71,11.015,11.59,5074490,0
+AEO.US,D,20230607,000000,11.73,11.97,11.63,11.9,4587397,0
+AEO.US,D,20230608,000000,11.84,11.915,11.525,11.78,3822718,0
+AEO.US,D,20230609,000000,11.9,11.97,11.76,11.88,4354697,0
+AEO.US,D,20230612,000000,11.86,11.86,11.615,11.73,3902093,0
+AEO.US,D,20230613,000000,11.89,12.0306,11.7601,11.81,3624965,0
+AEO.US,D,20230614,000000,11.86,11.96,11.6,11.72,3817322,0
+AEO.US,D,20230615,000000,11.62,11.98,11.62,11.92,2978150,0
+AEO.US,D,20230616,000000,12,12,11.595,11.74,5553838,0
+AEO.US,D,20230620,000000,11.6,11.76,11.555,11.63,3453033,0
+AEO.US,D,20230621,000000,11.62,11.91,11.48,11.65,2855656,0
+AEO.US,D,20230622,000000,11.68,11.86,11.485,11.74,2550615,0
+AEO.US,D,20230623,000000,11.6,11.71,11.46,11.47,8079511,0
+AEO.US,D,20230626,000000,11.45,11.78,11.3701,11.67,4735328,0
+AEO.US,D,20230627,000000,11.65,12.02,11.605,11.87,2713070,0
+AEO.US,D,20230628,000000,11.8,11.86,11.48,11.54,4530619,0
+AEO.US,D,20230629,000000,11.66,11.95,11.62,11.86,4653200,0
+AEO.US,D,20230630,000000,11.94,11.98,11.51,11.8,3496239,0
+AEO.US,D,20230703,000000,11.87,12.37,11.87,12.2,3754034,0
+AEO.US,D,20230705,000000,12.04,12.09,11.78,12.03,2924517,0
+AEO.US,D,20230706,000000,11.78,11.9398,11.69,11.9,2911839,0
+AEO.US,D,20230707,000000,11.89,12.09,11.86,11.88,3186351,0
+AEO.US,D,20230710,000000,11.86,12.27,11.82,11.97,4541725,0
+AEO.US,D,20230711,000000,12.06,12.37,12.06,12.3,3620246,0
+AEO.US,D,20230712,000000,12.55,12.665,12.19,12.19,6015320,0
+AEO.US,D,20230713,000000,12.28,12.54,12.055,12.4,6443466,0
+AEO.US,D,20230714,000000,12.45,12.48,12.04,12.4,4829443,0
+AEO.US,D,20230717,000000,12.38,12.81,12.2,12.66,5745397,0
+AEO.US,D,20230718,000000,12.77,12.97,12.65,12.85,2797824,0
+AEO.US,D,20230719,000000,12.96,13.23,12.91,13.23,3053941,0
+AEO.US,D,20230720,000000,13.26,13.35,13.12,13.2,2707280,0
+AEO.US,D,20230721,000000,13.3,13.33,12.88,12.89,3760376,0
+AEO.US,D,20230724,000000,12.92,13.39,12.91,13.33,3154769,0
+AEO.US,D,20230725,000000,13.3,13.35,13.1,13.18,2304784,0
+AEO.US,D,20230726,000000,13.28,13.71,13.19,13.66,4734446,0
+AEO.US,D,20230727,000000,13.75,14.185,13.58,13.66,5749048,0
+AEO.US,D,20230728,000000,13.82,14.24,13.715,13.97,3650768,0
+AEO.US,D,20230731,000000,14.1,14.22,13.915,14.05,3229075,0
+AEO.US,D,20230801,000000,14.67,14.705,14.16,14.65,5588815,0
+AEO.US,D,20230802,000000,14.44,14.595,14.27,14.43,3801626,0
+AEO.US,D,20230803,000000,15.34,15.39,14.32,14.86,9295579,0
+AEO.US,D,20230804,000000,14.99,15.435,14.74,15.23,5972769,0
+AEO.US,D,20230807,000000,15.19,15.29,14.845,15.23,3524877,0
+AEO.US,D,20230808,000000,15.07,15.43,14.95,15.39,3764935,0
+AEO.US,D,20230809,000000,15.34,15.62,15.255,15.41,2970774,0
+AEO.US,D,20230810,000000,15.53,15.82,15.46,15.67,3224561,0
+AEO.US,D,20230811,000000,15.6,15.87,15.54,15.72,2403024,0
+AEO.US,D,20230814,000000,15.69,15.98,15.63,15.92,2827806,0
+AEO.US,D,20230815,000000,15.78,16.1,15.76,15.96,3719075,0
+AEO.US,D,20230816,000000,16.07,16.245,15.84,15.85,3208210,0
+AEO.US,D,20230817,000000,15.96,16.06,15.525,15.59,3017252,0
+AEO.US,D,20230818,000000,15.57,15.93,15.455,15.88,4445208,0
+AEO.US,D,20230821,000000,15.88,16.12,15.8,15.96,2830844,0
+AEO.US,D,20230822,000000,15.47,15.79,15.15,15.45,6242068,0
+AEO.US,D,20230823,000000,15.92,15.93,15.335,15.83,5222967,0
+AEO.US,D,20230824,000000,15.755,16.32,15.74,15.85,3823228,0
+AEO.US,D,20230825,000000,15.91,16.09,15.535,15.81,3444472,0
+AEO.US,D,20230828,000000,15.85,16.5,15.85,16.4,4697031,0
+AEO.US,D,20230829,000000,16.37,16.82,16.35,16.57,4479252,0
+AEO.US,D,20230830,000000,16.47,16.76,16.39,16.68,4798860,0
+AEO.US,D,20230831,000000,16.66,17.02,16.6,16.96,3875889,0
+AEO.US,D,20230901,000000,17.11,17.39,17.05,17.36,4920641,0
+AEO.US,D,20230905,000000,17.25,17.4,16.96,17.16,5972305,0
+AEO.US,D,20230906,000000,17.02,17.21,16.8,17.2,7637672,0
+AEO.US,D,20230907,000000,17.43,17.53,16.51,16.77,9081401,0
+AEO.US,D,20230908,000000,16.805,16.92,15.93,15.99,7629100,0
+AEO.US,D,20230911,000000,16.11,16.14,15.68,15.86,6342718,0
+AEO.US,D,20230912,000000,15.8,15.92,15.54,15.64,4931061,0
+AEO.US,D,20230913,000000,15.7,15.71,14.775,14.9,5913297,0
+AEO.US,D,20230914,000000,15.1,15.38,15.005,15.3,4799507,0
+AEO.US,D,20230915,000000,15.26,15.51,15.175,15.41,12924083,0
+AEO.US,D,20230918,000000,15.28,15.29,14.43,14.48,5918647,0
+AEO.US,D,20230919,000000,14.5,14.64,14.39,14.48,5544868,0
+AEO.US,D,20230920,000000,14.5,14.75,14.5,14.6,3690153,0
+AEO.US,D,20230921,000000,14.44,14.915,14.4,14.78,3619042,0
+AEO.US,D,20230922,000000,14.84,15.095,14.73,14.98,4938732,0
+AEO.US,D,20230925,000000,14.78,15.365,14.75,15.27,6587075,0
+AEO.US,D,20230926,000000,15.25,15.66,15.19,15.25,6631637,0
+AEO.US,D,20230927,000000,15.39,15.69,15.25,15.68,4987285,0
+AEO.US,D,20230928,000000,15.91,16.58,15.89,16.4,6595841,0
+AEO.US,D,20230929,000000,16.5,16.76,16.39,16.61,5630362,0
+AEO.US,D,20231002,000000,16.61,16.66,16.35,16.5,4962963,0
+AEO.US,D,20231003,000000,16.45,16.82,16.12,16.4,5036214,0
+AEO.US,D,20231004,000000,16.43,16.58,16.335,16.46,4177513,0
+AEO.US,D,20231005,000000,16.45,16.47,16.0401,16.2,3438049,0
+AEO.US,D,20231006,000000,16.18,16.49,15.675,16.21,4056798,0
+AEO.US,D,20231009,000000,15.83,16.9,15.79,16.69,4315932,0
+AEO.US,D,20231010,000000,16.67,17.18,16.6,16.87,3384149,0
+AEO.US,D,20231011,000000,16.91,17.46,16.91,17.33,4997697,0
+AEO.US,D,20231012,000000,17.25,17.405,16.69,17.04,6294943,0
+AEO.US,D,20231013,000000,17.11,17.18,16.75,16.82,3027423,0
+AEO.US,D,20231016,000000,17.07,17.86,17.045,17.73,5696955,0
+AEO.US,D,20231017,000000,17.45,18.405,17.45,18.2,5420980,0
+AEO.US,D,20231018,000000,17.95,18.395,17.86,18.06,5064998,0
+AEO.US,D,20231019,000000,18.04,18.055,17.57,17.73,4151107,0
+AEO.US,D,20231020,000000,17.65,17.82,17.24,17.45,4095994,0
+AEO.US,D,20231023,000000,17.41,17.46,16.92,17.12,3889534,0
+AEO.US,D,20231024,000000,17.35,17.91,17.27,17.62,4608325,0
+AEO.US,D,20231025,000000,17.62,18.38,17.62,18.07,4707708,0
+AEO.US,D,20231026,000000,18,18.12,17.615,17.82,2964335,0
+AEO.US,D,20231027,000000,17.76,18.1,17.2925,17.39,3726480,0
+AEO.US,D,20231030,000000,17.56,17.74,17.3,17.32,2873069,0
+AEO.US,D,20231031,000000,17.26,17.635,17.26,17.47,3380816,0
+AEO.US,D,20231101,000000,17.48,17.77,17.07,17.63,2614579,0
+AEO.US,D,20231102,000000,17.61,18.48,17.61,18.31,5282132,0
+AEO.US,D,20231103,000000,18.51,18.76,18.4,18.53,2964412,0
+AEO.US,D,20231106,000000,18.59,18.59,18.305,18.39,2827782,0
+AEO.US,D,20231107,000000,18.35,18.52,18.22,18.43,2832010,0
+AEO.US,D,20231108,000000,18.36,18.725,18.28,18.64,4021834,0
+AEO.US,D,20231109,000000,18.56,18.73,18.31,18.41,3072098,0
+AEO.US,D,20231110,000000,18.46,18.66,18.14,18.58,3908983,0
+AEO.US,D,20231113,000000,18.44,18.52,17.915,18.06,3564202,0
+AEO.US,D,20231114,000000,18.6,18.95,18.53,18.64,4979891,0
+AEO.US,D,20231115,000000,19.33,19.89,19.1,19.58,5770169,0
+AEO.US,D,20231116,000000,19.48,19.59,18.865,19.17,4441467,0
+AEO.US,D,20231117,000000,19.66,20.21,19.51,19.61,7993822,0
+AEO.US,D,20231120,000000,19.39,19.81,19.325,19.75,11998436,0
+AEO.US,D,20231121,000000,16.25,16.87,15.92,16.63,23518787,0
+AEO.US,D,20231122,000000,16.71,17.175,16.3622,16.79,10501329,0
+AEO.US,D,20231124,000000,16.85,16.97,16.34,16.65,3831183,0
+AEO.US,D,20231127,000000,16.58,17.315,16.57,17.23,7968476,0
+AEO.US,D,20231128,000000,17.19,18.06,17.008,17.98,8006336,0
+AEO.US,D,20231129,000000,18.28,19.175,18.27,19.1,8078713,0
+AEO.US,D,20231130,000000,19.2,19.31,18.62,19.03,5797701,0
+AEO.US,D,20231201,000000,19,19.6,18.86,19.51,4111028,0
+AEO.US,D,20231204,000000,19.64,19.86,19.25,19.63,4772911,0
+AEO.US,D,20231205,000000,19.47,19.495,19.0621,19.36,3534541,0
+AEO.US,D,20231206,000000,19.48,20.085,19.37,19.95,6668797,0
+AEO.US,D,20231207,000000,19.81,20.26,19.73,20.16,3278080,0
+AEO.US,D,20231208,000000,20.08,20.34,19.85,20.17,3801982,0
+AEO.US,D,20231211,000000,20.41,20.77,20.265,20.76,3563567,0
+AEO.US,D,20231212,000000,20.54,20.805,20.31,20.62,2382418,0
+AEO.US,D,20231213,000000,20.6,20.825,20.11,20.79,4797413,0
+AEO.US,D,20231214,000000,21.24,21.36,20.46,20.61,6123885,0
+AEO.US,D,20231215,000000,20.59,20.6768,19.925,20.03,12275403,0
+AEO.US,D,20231218,000000,20.17,20.44,19.901,20.11,4714026,0
+AEO.US,D,20231219,000000,20.25,21,20.195,20.89,3374344,0
+AEO.US,D,20231220,000000,20.85,21.03,20.555,20.6,2876104,0
+AEO.US,D,20231221,000000,20.93,21,20.69,21,2056101,0
+AEO.US,D,20231222,000000,20.71,21.37,20.44,21.18,3642201,0
+AEO.US,D,20231226,000000,21.24,21.49,21.14,21.19,2727336,0
+AEO.US,D,20231227,000000,21.26,21.455,21.15,21.31,3179738,0
+AEO.US,D,20231228,000000,21.13,21.455,21.1,21.33,2832648,0
+AEO.US,D,20231229,000000,21.27,21.42,21.12,21.16,3592191,0
+AEO.US,D,20240102,000000,21.05,21.62,20.75,21.19,7037296,0
+AEO.US,D,20240103,000000,20.91,20.91,19.87,20.16,6394801,0
+AEO.US,D,20240104,000000,20.42,20.76,20.015,20.43,4461855,0
+AEO.US,D,20240105,000000,20.46,20.66,19.825,19.84,5531672,0
+AEO.US,D,20240108,000000,21.02,21.66,20.745,21.06,9619453,0
+AEO.US,D,20240109,000000,21.03,21.495,20.79,21.27,4693969,0
+AEO.US,D,20240110,000000,21.4,21.66,21.25,21.48,3126106,0
+AEO.US,D,20240111,000000,21.47,21.535,20.925,21.45,3352267,0
+AEO.US,D,20240112,000000,21.61,21.68,20.73,20.89,3623672,0
+AEO.US,D,20240116,000000,20.73,20.8,20.35,20.55,5263323,0
+AEO.US,D,20240117,000000,20.3,20.71,20.02,20.61,5102242,0
+AEO.US,D,20240118,000000,20.74,20.85,19.85,20.26,3492063,0
+AEO.US,D,20240119,000000,20.31,20.37,19.715,20.22,3787517,0
+AEO.US,D,20240122,000000,20.28,20.44,20.05,20.33,5159930,0
+AEO.US,D,20240123,000000,20.6,20.66,20.01,20.08,3595140,0
+AEO.US,D,20240124,000000,20.22,20.36,20.005,20.08,2697545,0
+AEO.US,D,20240125,000000,20.25,20.47,20.17,20.27,4290183,0
+AEO.US,D,20240126,000000,20.36,20.71,20.155,20.67,2882705,0
+AEO.US,D,20240129,000000,20.59,20.69,20.321,20.5,2025079,0
+AEO.US,D,20240130,000000,20.33,20.36,20.005,20.21,3507204,0
+AEO.US,D,20240131,000000,20.17,20.43,19.78,19.82,2911437,0
+AEO.US,D,20240201,000000,19.99,20.32,19.7348,20.26,2927659,0
+AEO.US,D,20240202,000000,20.51,20.9099,20.41,20.77,4117533,0
+AEO.US,D,20240205,000000,20.41,20.6,20.065,20.53,3124789,0
+AEO.US,D,20240206,000000,20.42,20.97,20.19,20.89,3877356,0
+AEO.US,D,20240207,000000,20.84,20.97,20.555,20.89,2592951,0
+AEO.US,D,20240208,000000,20.99,21.64,20.96,21.62,2559022,0
+AEO.US,D,20240209,000000,21.51,22.5,21.51,22.48,5465265,0
+AEO.US,D,20240212,000000,22.55,23.03,22.43,22.49,4241348,0
+AEO.US,D,20240213,000000,21.72,22.27,21.52,22.04,3826279,0
+AEO.US,D,20240214,000000,22.32,22.41,21.63,22.24,3192282,0
+AEO.US,D,20240215,000000,22.37,22.565,22.095,22.46,3241500,0
+AEO.US,D,20240216,000000,22.22,22.485,21.88,22.23,2891914,0
+AEO.US,D,20240220,000000,22.01,22.21,21.805,21.9,3801363,0
+AEO.US,D,20240221,000000,21.88,22.49,21.71,22.45,3191667,0
+AEO.US,D,20240222,000000,22.66,23.17,22.66,22.97,3555604,0
+AEO.US,D,20240223,000000,22.86,23.455,22.75,23.32,2426244,0
+AEO.US,D,20240226,000000,23.84,23.885,23.245,23.8,4905879,0
+AEO.US,D,20240227,000000,24.08,24.47,23.91,23.92,5002982,0
+AEO.US,D,20240228,000000,23.57,23.69,23.16,23.53,4460216,0
+AEO.US,D,20240229,000000,23.78,23.9,23.41,23.75,4716889,0
+AEO.US,D,20240301,000000,23.61,24.21,23.45,24.14,3566417,0
+AEO.US,D,20240304,000000,24.13,24.45,24.02,24.12,3569272,0
+AEO.US,D,20240305,000000,24.09,24.3985,23.68,24.22,4658614,0
+AEO.US,D,20240306,000000,24.44,24.44,23.39,23.45,11123398,0
+AEO.US,D,20240307,000000,26.12,26.44,22.93,23,17409577,0
+AEO.US,D,20240308,000000,23.4,23.5,21.96,22.29,7141237,0
+AEO.US,D,20240311,000000,22.07,22.69,21.86,22.52,5848268,0
+AEO.US,D,20240312,000000,22.45,22.5,21.86,22.36,4779745,0
+AEO.US,D,20240313,000000,22.36,23.305,22.35,23.21,4948995,0
+AEO.US,D,20240314,000000,23.29,23.38,22.735,23.08,3688609,0
+AEO.US,D,20240315,000000,23.01,23.37,22.67,23.16,7576427,0
+AEO.US,D,20240318,000000,23.1,23.665,22.83,23.53,4103838,0
+AEO.US,D,20240319,000000,23.28,23.72,23.19,23.66,3577361,0
+AEO.US,D,20240320,000000,23.48,24.94,23.48,24.84,5933328,0
+AEO.US,D,20240321,000000,25,25.89,25,25.88,7010665,0
+AEO.US,D,20240322,000000,25.69,25.968,25.28,25.43,3811388,0
+AEO.US,D,20240325,000000,25.5,25.56,24.33,24.48,5683220,0
+AEO.US,D,20240326,000000,24.52,25.03,24.46,24.75,4220950,0
+AEO.US,D,20240327,000000,24.94,25.36,24.645,25.14,3286139,0
+AEO.US,D,20240328,000000,25.32,25.945,25.21,25.79,4365946,0
+AEO.US,D,20240401,000000,25.86,26.25,25.82,26.2,5068928,0
+AEO.US,D,20240402,000000,25.75,25.79,25.08,25.66,4744387,0
+AEO.US,D,20240403,000000,25.76,25.95,24.98,25.1,4180805,0
+AEO.US,D,20240404,000000,25.29,25.34,24.11,24.37,5316393,0
+AEO.US,D,20240405,000000,24.46,24.64,24.335,24.5,3059024,0
+AEO.US,D,20240408,000000,24.65,24.83,24.38,24.42,4313951,0
+AEO.US,D,20240409,000000,25.25,25.5,24.04,24.4,6716929,0
+AEO.US,D,20240410,000000,23.95,24.13,23.411,23.51,5675083,0
+AEO.US,D,20240411,000000,23.34,23.675,23.155,23.6,4460838,0
+AEO.US,D,20240412,000000,23.22,23.575,23.04,23.07,4445024,0
+AEO.US,D,20240415,000000,23.38,23.42,22.47,22.65,3243189,0
+AEO.US,D,20240416,000000,22.53,22.6,21.91,22.3,5779612,0
+AEO.US,D,20240417,000000,22.56,22.62,22.06,22.37,4148670,0
+AEO.US,D,20240418,000000,22.49,22.955,22.26,22.34,4194656,0
+AEO.US,D,20240419,000000,22.27,22.74,22.01,22.365,3031464,0
+AEO.US,D,20240422,000000,22.55,22.79,22.02,22.52,3541578,0
+AEO.US,D,20240423,000000,22.7,23.235,22.7,23.14,3107783,0
+AEO.US,D,20240424,000000,23.15,23.19,22.62,22.63,3469721,0
+AEO.US,D,20240425,000000,22.37,23.06,22.135,22.94,2535353,0
+AEO.US,D,20240426,000000,23.09,24.51,23,24.39,4093585,0
+AEO.US,D,20240429,000000,24.81,25.145,24.55,24.83,4243699,0
+AEO.US,D,20240430,000000,24.75,24.95,24.25,24.26,3404609,0
+AEO.US,D,20240501,000000,24.1,24.42,23.625,23.7,3011213,0
+AEO.US,D,20240502,000000,24.1,24.63,23.79,24.47,2982529,0
+AEO.US,D,20240503,000000,24.71,24.88,24.24,24.3,2920240,0
+AEO.US,D,20240506,000000,24.53,24.79,24.43,24.63,2843615,0
+AEO.US,D,20240507,000000,24.61,24.97,24.225,24.26,2482977,0
+AEO.US,D,20240508,000000,23.96,24.14,23.76,23.88,3455485,0
+AEO.US,D,20240509,000000,23.84,24.675,23.77,24.53,3064087,0
+AEO.US,D,20240510,000000,24.68,25.14,24.31,24.46,2965645,0
+AEO.US,D,20240513,000000,24.68,25.15,24.18,24.24,3353270,0
+AEO.US,D,20240514,000000,24.54,24.975,24.49,24.66,3159234,0
+AEO.US,D,20240515,000000,24.66,24.95,24.055,24.18,3759597,0
+AEO.US,D,20240516,000000,24.09,24.16,23.29,23.62,4018129,0
+AEO.US,D,20240517,000000,23.78,23.89,23.36,23.53,3062811,0
+AEO.US,D,20240520,000000,23.5,23.795,23.36,23.7,2930429,0
+AEO.US,D,20240521,000000,23.93,23.98,23.485,23.61,2879818,0
+AEO.US,D,20240522,000000,23.61,23.61,22.51,22.62,4328799,0
+AEO.US,D,20240523,000000,22.57,23.18,22.48,22.93,4069500,0
+AEO.US,D,20240524,000000,23.16,23.255,22.94,23.16,3890292,0
+AEO.US,D,20240528,000000,23.37,24.015,23.265,23.91,6628263,0
+AEO.US,D,20240529,000000,23.66,24.26,23.2907,24.05,6400491,0
+AEO.US,D,20240530,000000,21.59,23.4,21.2,22.23,11953175,0
+AEO.US,D,20240531,000000,22.2,22.35,21.64,21.97,8395842,0
+AEO.US,D,20240603,000000,22.16,22.85,21.965,22.21,6825531,0
+AEO.US,D,20240604,000000,22.01,22.09,21.6,21.6,4767203,0
+AEO.US,D,20240605,000000,21.75,22.095,21.45,21.69,5213262,0
+AEO.US,D,20240606,000000,21.55,21.91,21.21,21.54,4418517,0
+AEO.US,D,20240607,000000,21.46,21.65,21.25,21.39,3225310,0
+AEO.US,D,20240610,000000,21.15,21.211,20.67,20.75,6179465,0
+AEO.US,D,20240611,000000,20.79,21.195,20.68,20.8,5269424,0
+AEO.US,D,20240612,000000,21.26,21.695,20.9,20.92,5357418,0
+AEO.US,D,20240613,000000,20.88,21.11,20.735,20.89,3693323,0
+AEO.US,D,20240614,000000,20.63,20.88,20.415,20.55,4570368,0
+AEO.US,D,20240617,000000,20.49,20.98,20.27,20.87,5216276,0
+AEO.US,D,20240618,000000,20.78,21.07,20.69,20.7,4082304,0
+AEO.US,D,20240620,000000,20.68,20.71,19.435,19.82,8673903,0
+AEO.US,D,20240621,000000,19.81,20.38,19.71,20.27,22438451,0
+AEO.US,D,20240624,000000,20.46,20.705,20.19,20.67,4548256,0
+AEO.US,D,20240625,000000,20.67,21.1,20.51,20.7,5421648,0
+AEO.US,D,20240626,000000,20.6,20.685,20.35,20.6,3523282,0
+AEO.US,D,20240627,000000,20.27,20.43,19.85,20.1,4552241,0
+AEO.US,D,20240628,000000,19.97,20.21,19.65,19.96,8944108,0
+AEO.US,D,20240701,000000,20.19,20.25,19.39,19.4,3691130,0
+AEO.US,D,20240702,000000,19.43,19.65,19.26,19.36,4096202,0
+AEO.US,D,20240703,000000,19.39,19.645,19.22,19.3,2211845,0
+AEO.US,D,20240705,000000,19.35,19.495,19.085,19.21,3600634,0
+AEO.US,D,20240708,000000,19.39,19.9,19.375,19.82,5592143,0
+AEO.US,D,20240709,000000,19.77,20.46,19.755,20.17,6249772,0
+AEO.US,D,20240710,000000,20.32,20.33,19.99,20.17,3408222,0
+AEO.US,D,20240711,000000,20.71,21.23,20.5013,21.21,5911305,0
+AEO.US,D,20240712,000000,21.24,21.3826,21.01,21.17,3125402,0
+AEO.US,D,20240715,000000,20.93,21.2,20.37,20.4,3791089,0
+AEO.US,D,20240716,000000,20.64,21.43,20.49,21.38,4083129,0
+AEO.US,D,20240717,000000,21.11,21.46,20.43,20.5,4124809,0
+AEO.US,D,20240718,000000,20.41,20.7,19.845,19.93,4061713,0
+AEO.US,D,20240719,000000,19.95,19.98,19.4,19.83,3431823,0
+AEO.US,D,20240722,000000,20.16,20.8,20.06,20.8,5875217,0
+AEO.US,D,20240723,000000,20.72,21.77,20.57,21.55,5458850,0
+AEO.US,D,20240724,000000,21.5,21.54,20.78,20.85,4607511,0
+AEO.US,D,20240725,000000,20.83,21.685,20.395,21.21,4051211,0
+AEO.US,D,20240726,000000,21.48,21.79,21.2143,21.74,3193655,0
+AEO.US,D,20240729,000000,21.8,22.47,21.73,22.31,6208562,0
+AEO.US,D,20240730,000000,22.33,22.45,21.685,22.23,4157719,0
+AEO.US,D,20240731,000000,22.48,22.54,21.82,22.05,4170452,0
+AEO.US,D,20240801,000000,22.07,22.23,20.395,20.97,4889590,0
+AEO.US,D,20240802,000000,20.03,20.33,19.29,20.08,6430204,0
+AEO.US,D,20240805,000000,18.79,20.02,18.6732,19.78,3761124,0
+AEO.US,D,20240806,000000,19.87,20.52,19.57,20.36,3438511,0
+AEO.US,D,20240807,000000,20.91,20.98,19.98,20.07,4764836,0
+AEO.US,D,20240808,000000,20.51,20.96,20.29,20.84,4525766,0
+AEO.US,D,20240809,000000,20.88,21.255,20.84,21.2,2784372,0
+AEO.US,D,20240812,000000,21.07,21.25,20.89,20.97,3657773,0
+AEO.US,D,20240813,000000,21.31,21.48,21.09,21.45,2815924,0
+AEO.US,D,20240814,000000,21.52,21.54,20.6,20.63,3158639,0
+AEO.US,D,20240815,000000,21.25,21.64,20.96,21.19,4795293,0
+AEO.US,D,20240816,000000,21.05,21.815,21.05,21.62,3481930,0
+AEO.US,D,20240819,000000,21.59,21.785,21.265,21.35,3082307,0
+AEO.US,D,20240820,000000,21.49,21.91,21.21,21.43,3055066,0
+AEO.US,D,20240821,000000,21.51,21.79,21.45,21.78,2487998,0
+AEO.US,D,20240822,000000,21.17,21.44,21.04,21.33,3319194,0
+AEO.US,D,20240823,000000,21.5,22.305,21.45,22.17,3548169,0
+AEO.US,D,20240826,000000,22,22.825,22,22.48,5120195,0
+AEO.US,D,20240827,000000,22.23,22.765,22.23,22.7,5046147,0
+AEO.US,D,20240828,000000,22.21,22.515,21.62,21.7,9793916,0
+AEO.US,D,20240829,000000,19.7,21.49,19.375,20.78,11278941,0
+AEO.US,D,20240830,000000,20.72,20.85,20.065,20.58,6678052,0
+AEO.US,D,20240903,000000,20.29,20.31,19.42,19.59,6269352,0
+AEO.US,D,20240904,000000,19.36,20.2,19.35,20.17,6003932,0
+AEO.US,D,20240905,000000,20.22,20.22,19.17,19.25,3411025,0
+AEO.US,D,20240906,000000,19.14,19.26,18.875,18.88,4381739,0
+AEO.US,D,20240909,000000,18.84,19.29,18.62,19,4695183,0
+AEO.US,D,20240910,000000,18.96,19.155,18.78,19.04,4349458,0
+AEO.US,D,20240911,000000,18.99,19.2,18.755,19.11,2596138,0
+AEO.US,D,20240912,000000,19.13,19.485,19.03,19.33,2905415,0
+AEO.US,D,20240913,000000,19.59,19.93,19.555,19.78,3144897,0
+AEO.US,D,20240916,000000,19.7,20.26,19.295,19.34,5903640,0
+AEO.US,D,20240917,000000,19.41,19.8,19.36,19.39,2775282,0
+AEO.US,D,20240918,000000,19.39,20.35,19.35,19.89,3498528,0
+AEO.US,D,20240919,000000,20.34,20.46,19.865,20.05,3974419,0
+AEO.US,D,20240920,000000,20.09,20.44,19.855,20.36,8031184,0
+AEO.US,D,20240923,000000,20.37,20.37,19.855,20.26,2902308,0
+AEO.US,D,20240924,000000,20.28,20.55,20.215,20.49,3025165,0
+AEO.US,D,20240925,000000,20.45,20.835,20.16,20.69,5388734,0
+AEO.US,D,20240926,000000,21.19,21.34,20.87,21.08,4846936,0
+AEO.US,D,20240927,000000,21.32,22.17,21.22,21.96,5881205,0
+AEO.US,D,20240930,000000,21.99,22.63,21.965,22.39,6585259,0
+AEO.US,D,20241001,000000,22.22,22.38,21.485,21.9,4343432,0
+AEO.US,D,20241002,000000,21.66,22.11,21.66,22.11,2972211,0
+AEO.US,D,20241003,000000,21.92,22.02,21.455,21.65,4693749,0
+AEO.US,D,20241004,000000,22,22.37,21.6501,22.16,2615175,0
+AEO.US,D,20241007,000000,22.1,22.1,20.645,20.95,5561514,0
+AEO.US,D,20241008,000000,21.09,21.53,20.9,21.05,3921615,0
+AEO.US,D,20241009,000000,21.1,21.21,20.2,20.59,3789805,0
+AEO.US,D,20241010,000000,20.34,20.56,20.13,20.35,3740854,0
+AEO.US,D,20241011,000000,20.29,20.67,20.1,20.55,2581712,0
+AEO.US,D,20241014,000000,20.51,20.76,20.175,20.71,3503886,0
+AEO.US,D,20241015,000000,20.78,21.73,20.78,21.06,2924256,0
+AEO.US,D,20241016,000000,21.24,21.735,21.2139,21.45,2605296,0
+AEO.US,D,20241017,000000,21.37,21.65,21.3,21.5,1836418,0
+AEO.US,D,20241018,000000,21.53,21.54,21.19,21.21,2258082,0
+AEO.US,D,20241021,000000,21,21.1,20.405,20.6,3563710,0
+AEO.US,D,20241022,000000,20.47,20.47,19.73,19.74,3114029,0
+AEO.US,D,20241023,000000,19.69,19.84,19.49,19.58,2753621,0
+AEO.US,D,20241024,000000,19.72,20.02,19.485,19.69,2580558,0
+AEO.US,D,20241025,000000,19.98,20.23,19.565,19.86,6260491,0
+AEO.US,D,20241028,000000,20.07,20.475,19.98,20.33,5353521,0
+AEO.US,D,20241029,000000,19.96,20.47,19.92,20.05,3291821,0
+AEO.US,D,20241030,000000,20.07,20.5,19.88,19.89,2903746,0
+AEO.US,D,20241031,000000,19.95,20.21,19.59,19.59,3101809,0
+AEO.US,D,20241101,000000,19.66,19.765,19.365,19.46,2832522,0
+AEO.US,D,20241104,000000,19.35,19.7,19.09,19.14,4416838,0
+AEO.US,D,20241105,000000,18.99,19.25,18.81,19.08,4703139,0
+AEO.US,D,20241106,000000,19.66,19.87,18.765,19.06,5817429,0
+AEO.US,D,20241107,000000,19.21,19.53,19.05,19.09,3233367,0
+AEO.US,D,20241108,000000,18.94,19.04,18.445,18.73,4118172,0
+AEO.US,D,20241111,000000,18.825,18.84,17.96,18.21,6352619,0
+AEO.US,D,20241112,000000,18.2,18.25,17.83,17.94,3946242,0
+AEO.US,D,20241113,000000,18.1301,18.725,18.08,18.32,3773048,0
+AEO.US,D,20241114,000000,18.395,18.515,18.11,18.2,2407552,0
+AEO.US,D,20241115,000000,18.21,18.74,18.07,18.44,5194398,0
+AEO.US,D,20241118,000000,18.45,18.69,17.77,17.85,3926880,0
+AEO.US,D,20241119,000000,17.6001,17.71,17.14,17.43,4465879,0
+AEO.US,D,20241120,000000,17.35,17.48,17.11,17.27,4432197,0
+AEO.US,D,20241121,000000,17.22,17.4,16.875,17.22,6530815,0
+AEO.US,D,20241122,000000,17.67,18.22,17.575,17.61,4583453,0
+AEO.US,D,20241125,000000,17.98,19.11,17.97,18.68,8228937,0
+AEO.US,D,20241126,000000,18.44,18.71,17.85,17.89,3851080,0
+AEO.US,D,20241127,000000,18.1,18.615,18.09,18.58,4235263,0
+AEO.US,D,20241129,000000,18.89,19.33,18.52,19.24,3706081,0
+AEO.US,D,20241202,000000,19.325,20.49,19.21,19.93,8563728,0
+AEO.US,D,20241203,000000,19.905,20.14,19.44,19.93,4932411,0
+AEO.US,D,20241204,000000,19.86,20.55,19.77,20.54,9587395,0
+AEO.US,D,20241205,000000,17.3,18.1,16.94,17.61,21871285,0
+AEO.US,D,20241206,000000,18.05,18.42,17.67,17.99,8900592,0
+AEO.US,D,20241209,000000,18.01,18.385,17.67,17.7,7226629,0
+AEO.US,D,20241210,000000,17.68,18.085,17.31,17.7,7555781,0
+AEO.US,D,20241211,000000,17.83,17.99,17.48,17.65,5128975,0
+AEO.US,D,20241212,000000,17.605,17.94,17.31,17.35,5072906,0
+AEO.US,D,20241213,000000,17.35,17.35,17.07,17.2,6246393,0
+AEO.US,D,20241216,000000,17.17,17.69,17.01,17.09,6638250,0
+AEO.US,D,20241217,000000,17.045,17.2,16.7,17.2,6609989,0
+AEO.US,D,20241218,000000,17.29,17.32,16.34,16.4,4767036,0
+AEO.US,D,20241219,000000,16.485,16.52,16.2025,16.36,3368159,0
+AEO.US,D,20241220,000000,16.22,16.95,16.21,16.69,9974867,0
+AEO.US,D,20241223,000000,16.6,16.87,16.56,16.77,3195534,0
+AEO.US,D,20241224,000000,16.8,16.8,16.42,16.51,1778516,0
+AEO.US,D,20241226,000000,16.455,16.78,16.32,16.55,3777334,0
+AEO.US,D,20241227,000000,16.465,16.83,16.43,16.46,3551213,0
+AEO.US,D,20241230,000000,16.36,16.52,16.06,16.4,3189019,0
+AEO.US,D,20241231,000000,16.43,16.76,16.36,16.67,4338501,0
+AEO.US,D,20250102,000000,16.89,17.27,16.755,17.13,3812035,0
+AEO.US,D,20250103,000000,17.16,17.22,16.9247,17.18,3319810,0
+AEO.US,D,20250106,000000,17.28,17.43,17.085,17.22,3426612,0
+AEO.US,D,20250107,000000,17.14,17.4,16.6,16.72,4799259,0
+AEO.US,D,20250108,000000,16.34,16.575,16.12,16.52,4618591,0
+AEO.US,D,20250110,000000,16.305,16.52,15.85,16.23,5985192,0
+AEO.US,D,20250113,000000,17.045,17.045,15.36,15.49,7493348,0
+AEO.US,D,20250114,000000,15.65,15.97,15.485,15.92,3913324,0
+AEO.US,D,20250115,000000,16.31,16.45,16.09,16.11,4305947,0
+AEO.US,D,20250116,000000,16.065,16.1,15.56,15.58,5559869,0
+AEO.US,D,20250117,000000,15.8,16.18,15.63,16.03,4772099,0
+AEO.US,D,20250121,000000,16.645,17.33,16.6,17.24,7664562,0
+AEO.US,D,20250122,000000,17.1,17.52,16.97,17.18,3704918,0
+AEO.US,D,20250123,000000,17.09,17.35,17.01,17.34,2712761,0
+AEO.US,D,20250124,000000,17.338,17.63,17.26,17.29,3430951,0
+AEO.US,D,20250127,000000,17.24,17.35,16.67,16.78,3993276,0
+AEO.US,D,20250128,000000,16.79,17.07,16.62,16.64,4259085,0
+AEO.US,D,20250129,000000,16.665,16.75,16.34,16.4,3204765,0
+AEO.US,D,20250130,000000,16.63,16.69,16.305,16.55,2254777,0
+AEO.US,D,20250131,000000,16.56,16.6802,16,16.14,3242197,0
+AEO.US,D,20250203,000000,15.655,15.9,15.37,15.5,4038775,0
+AEO.US,D,20250204,000000,15.67,15.92,15.5,15.78,2606830,0
+AEO.US,D,20250205,000000,15.49,15.84,15.45,15.82,2844506,0
+AEO.US,D,20250206,000000,15.93,16.2304,15.845,16.05,3638829,0
+AEO.US,D,20250207,000000,16.03,16.04,15.5,15.6,3771440,0
+AEO.US,D,20250210,000000,15.67,15.772,14.895,14.95,6011143,0
+AEO.US,D,20250211,000000,14.8,14.95,14.47,14.48,4525690,0
+AEO.US,D,20250212,000000,14.26,14.345,14.11,14.2,4119322,0
+AEO.US,D,20250213,000000,14.3101,14.475,14.165,14.32,3018322,0
+AEO.US,D,20250214,000000,14.44,14.44,14.075,14.36,2931939,0
+AEO.US,D,20250218,000000,14.41,14.85,14.32,14.72,6105095,0
+AEO.US,D,20250219,000000,14.55,14.615,14.34,14.44,3464894,0
+AEO.US,D,20250220,000000,14.36,14.44,14.2,14.39,3249469,0
+AEO.US,D,20250221,000000,14.535,14.63,13.64,13.77,3879161,0
+AEO.US,D,20250224,000000,13.81,13.99,13.81,13.9,4074796,0
+AEO.US,D,20250225,000000,13.99,14.07,13.305,13.36,4828213,0
+AEO.US,D,20250226,000000,13.58,13.645,13.16,13.44,5372565,0
+AEO.US,D,20250227,000000,13.4001,13.49,13.035,13.09,3979657,0
+AEO.US,D,20250228,000000,13.16,13.36,12.79,13.09,5610743,0
+AEO.US,D,20250303,000000,13.31,13.31,12.22,12.29,5935624,0
+AEO.US,D,20250304,000000,12.09,12.16,11.805,11.99,7464849,0
+AEO.US,D,20250305,000000,11.93,12.13,11.645,12.12,5274142,0
+AEO.US,D,20250306,000000,11.945,12.43,11.88,12.31,6313666,0
+AEO.US,D,20250307,000000,12.315,12.895,12.17,12.83,6642005,0
+AEO.US,D,20250310,000000,12.635,12.68,12.1,12.1,6070256,0
+AEO.US,D,20250311,000000,12.135,12.135,11.36,11.49,6804921,0
+AEO.US,D,20250312,000000,11.88,11.88,11.33,11.45,9682841,0
+AEO.US,D,20250313,000000,10.99,11.79,10.92,10.98,15707489,0
+AEO.US,D,20250314,000000,11.145,11.24,10.74,11.06,8813794,0
+AEO.US,D,20250317,000000,11.76,12.18,11.455,12.03,14031897,0
+AEO.US,D,20250318,000000,11.9,12.23,11.83,12.11,7219893,0
+AEO.US,D,20250319,000000,12.095,12.12,11.78,11.91,4659857,0
+AEO.US,D,20250320,000000,11.85,12.35,11.755,11.84,6144689,0
+AEO.US,D,20250321,000000,11.71,12.32,11.52,12.12,10717376,0
+AEO.US,D,20250324,000000,12.465,12.77,12.42,12.72,8186127,0
+AEO.US,D,20250325,000000,12.89,13.06,12.23,12.24,8641344,0
+AEO.US,D,20250326,000000,12.26,12.325,11.83,11.98,5642193,0
+AEO.US,D,20250327,000000,11.93,12.185,11.83,11.91,5056376,0
+AEO.US,D,20250328,000000,11.81,11.885,11.275,11.42,5449995,0
+AEO.US,D,20250331,000000,11.235,11.75,11.22,11.62,6171565,0
+AEO.US,D,20250401,000000,11.65,12.23,11.63,12.21,8059746,0
+AEO.US,D,20250402,000000,12.07,12.765,12.04,12.65,9424201,0
+AEO.US,D,20250403,000000,11.26,11.61,10.19,10.44,17256356,0
+AEO.US,D,20250404,000000,10.03,11.38,9.8,10.94,15444818,0
+AEO.US,D,20250407,000000,10.34,11,9.86,10.35,12666196,0
+AEO.US,D,20250408,000000,10.62,10.7,9.445,9.65,9618386,0
+AEO.US,D,20250409,000000,9.565,11.73,9.565,11.27,14980302,0
+AEO.US,D,20250410,000000,10.91,10.992,10.32,10.68,9135219,0
+AEO.US,D,20250411,000000,10.555,10.7065,10.11,10.64,6463593,0
+AEO.US,D,20250414,000000,10.895,11.03,10.385,10.65,5828483,0
+AEO.US,D,20250415,000000,10.67,10.81,10.25,10.35,6057943,0
+AEO.US,D,20250416,000000,10.325,10.56,10.06,10.28,6218717,0
+AEO.US,D,20250417,000000,10.27,10.845,10.26,10.74,7762249,0
+AEO.US,D,20250421,000000,10.57,10.76,10.29,10.73,7233881,0
+AEO.US,D,20250422,000000,10.83,11.18,10.785,11.03,5744461,0
+AEO.US,D,20250423,000000,11.52,11.72,10.84,10.97,7013722,0
+AEO.US,D,20250424,000000,10.93,11.285,10.87,11.23,4120549,0
+AEO.US,D,20250425,000000,11.11,11.23,10.97,11.2,3750643,0
+AEO.US,D,20250428,000000,11.26,11.3,10.84,11.04,6909423,0
+AEO.US,D,20250429,000000,11.03,11.07,10.59,10.77,6363183,0
+AEO.US,D,20250430,000000,10.53,10.565,10.25,10.53,5719472,0
+AEO.US,D,20250501,000000,10.63,10.99,10.54,10.69,5986925,0
+AEO.US,D,20250502,000000,10.85,11.225,10.83,11.1,4357661,0
+AEO.US,D,20250505,000000,11.07,11.365,11,11.11,4744732,0
+AEO.US,D,20250506,000000,10.9,11.185,10.86,11.03,5015621,0
+AEO.US,D,20250507,000000,11.1,11.285,11.02,11.17,3258527,0
+AEO.US,D,20250508,000000,11.31,11.57,11.29,11.35,4234436,0
+AEO.US,D,20250509,000000,11.375,11.43,11.09,11.14,3267284,0
+AEO.US,D,20250512,000000,12.1,13.18,11.895,12.07,10777136,0
+AEO.US,D,20250513,000000,12.2,12.775,12.155,12.72,9459777,0
+AEO.US,D,20250514,000000,11.6,12.245,11.6,11.9,25153733,0
+AEO.US,D,20250515,000000,11.97,12.015,11.635,11.98,9759542,0
+AEO.US,D,20250516,000000,12.06,12.51,12.05,12.36,7089979,0
+AEO.US,D,20250519,000000,11.93,12.11,11.8046,11.88,5803576,0
+AEO.US,D,20250520,000000,11.9,11.9,11.315,11.47,9151506,0
+AEO.US,D,20250521,000000,11.14,11.225,10.63,10.64,8970407,0
+AEO.US,D,20250522,000000,10.79,11.035,10.75,10.85,9748150,0
+AEO.US,D,20250523,000000,10.54,10.74,10.47,10.7,6030775,0
+AEO.US,D,20250527,000000,10.945,11.305,10.83,11.1,9369798,0
+AEO.US,D,20250528,000000,11.37,11.41,11.05,11.09,8862274,0
+AEO.US,D,20250529,000000,11.36,11.57,11.05,11.18,13667672,0
+AEO.US,D,20250530,000000,10.14,11.299,10,10.96,19085751,0
+AEO.US,D,20250602,000000,10.865,10.94,10.375,10.42,11739607,0
+AEO.US,D,20250603,000000,10.45,10.565,10.225,10.4,8126100,0
+AEO.US,D,20250604,000000,10.39,10.4,10.17,10.26,5979420,0
+AEO.US,D,20250605,000000,10.3,10.375,10.01,10.14,7701728,0
+AEO.US,D,20250606,000000,10.205,10.255,10.1,10.16,6655794,0
+AEO.US,D,20250609,000000,10.225,10.69,10.225,10.36,9057324,0
+AEO.US,D,20250610,000000,10.44,10.55,10.29,10.39,6885877,0
+AEO.US,D,20250611,000000,10.5,10.57,10.05,10.11,7091682,0
+AEO.US,D,20250612,000000,10.06,10.095,9.9,10.07,6794281,0
+AEO.US,D,20250613,000000,9.86,9.96,9.27,9.31,9826221,0
+AEO.US,D,20250616,000000,9.535,9.785,9.42,9.7,8703024,0
+AEO.US,D,20250617,000000,9.61,9.92,9.54,9.8,7338778,0
+AEO.US,D,20250618,000000,9.745,9.78,9.56,9.58,5494344,0
+AEO.US,D,20250620,000000,9.74,9.78,9.585,9.75,13067485,0
+AEO.US,D,20250623,000000,9.63,9.79,9.46,9.7,7171839,0
+AEO.US,D,20250624,000000,9.8,9.975,9.705,9.78,5817340,0
+AEO.US,D,20250625,000000,9.75,9.87,9.59,9.69,5305591,0
+AEO.US,D,20250626,000000,9.75,9.795,9.49,9.62,6413413,0
+AEO.US,D,20250627,000000,9.76,9.985,9.68,9.88,10058451,0
+AEO.US,D,20250630,000000,9.855,9.88,9.57,9.62,6461891,0
+AEO.US,D,20250701,000000,9.63,10.575,9.56,10.19,8599944,0
+AEO.US,D,20250702,000000,10.26,10.4,9.95,10.31,8041523,0
+AEO.US,D,20250703,000000,10.3,10.385,10.165,10.28,3193512,0
+AEO.US,D,20250707,000000,10.19,10.36,9.88,9.91,6387346,0
+AEO.US,D,20250708,000000,9.98,10.17,9.66,10.03,6624778,0
+AEO.US,D,20250709,000000,10.11,10.14,9.88,10.03,4584050,0
+AEO.US,D,20250710,000000,10.07,10.375,9.98,10.12,7309564,0
+AEO.US,D,20250711,000000,9.92,9.975,9.58,9.9,7648236,0
+AEO.US,D,20250714,000000,9.93,10.2,9.87,10.15,7655318,0
+AEO.US,D,20250715,000000,10.29,10.515,9.99,10.05,10187562,0
+AEO.US,D,20250716,000000,10.14,10.3,9.67,9.83,6056047,0
+AEO.US,D,20250717,000000,9.76,10.07,9.65,10.06,7045370,0
+AEO.US,D,20250718,000000,10.14,10.15,9.8747,9.94,3904545,0
+AEO.US,D,20250721,000000,10.0566,10.2,9.86,9.92,5184373,0
+AEO.US,D,20250722,000000,10.025,10.325,10.025,10.19,9211787,0
+AEO.US,D,20250723,000000,10.605,10.905,10.38,10.82,17514018,0
+AEO.US,D,20250724,000000,12,12.135,11.16,11.28,44649561,0
+AEO.US,D,20250725,000000,11.565,11.98,11.42,11.74,19861345,0
+AEO.US,D,20250728,000000,11.86,12.12,11.52,12.03,19486027,0
+AEO.US,D,20250729,000000,11.81,12.2,11.47,11.53,13816527,0
+AEO.US,D,20250730,000000,11.54,11.58,11.11,11.27,16396074,0
+AEO.US,D,20250731,000000,11.3,11.505,10.8,10.8,15111860,0
+AEO.US,D,20250801,000000,10.63,10.77,10.29,10.74,13367911,0
+AEO.US,D,20250804,000000,11.41,13.39,11.17,13.28,63214807,0
+AEO.US,D,20250805,000000,12.995,12.995,11.9,12.02,31784744,0
+AEO.US,D,20250806,000000,12.025,12.96,12.005,12.82,16552394,0
+AEO.US,D,20250807,000000,12.65,12.875,12.35,12.6,13824782,0
+AEO.US,D,20250808,000000,12.71,12.73,12.05,12.44,11735851,0
+AEO.US,D,20250811,000000,12.495,12.83,12.25,12.58,11707254,0
+AEO.US,D,20250812,000000,12.55,12.6399,12.18,12.54,14103076,0
+AEO.US,D,20250813,000000,12.73,13.55,12.51,13.52,17968703,0
+AEO.US,D,20250814,000000,12.91,13.015,12.48,12.64,16452161,0
+AEO.US,D,20250815,000000,12.63,13.12,12.57,12.99,11654243,0
+AEO.US,D,20250818,000000,12.9,13.22,12.79,12.86,10612018,0
+AEO.US,D,20250819,000000,12.97,13.28,12.36,12.63,10315661,0
+AEO.US,D,20250820,000000,12.52,12.61,12.17,12.31,9114104,0
+AEO.US,D,20250821,000000,12.15,12.3,12.045,12.26,6525555,0
+AEO.US,D,20250822,000000,12.225,12.93,12.21,12.85,7217297,0
+AEO.US,D,20250825,000000,12.23,12.74,12.23,12.5,10181759,0
+AEO.US,D,20250826,000000,12.4,12.49,12.11,12.18,8748637,0
+AEO.US,D,20250827,000000,12.64,13.4168,12.5,13.22,20491378,0
+AEO.US,D,20250828,000000,13.3,13.64,12.915,13.17,10191651,0
+AEO.US,D,20250829,000000,13.26,13.345,12.84,12.94,6284840,0
+AEO.US,D,20250902,000000,12.775,13.56,12.6,13.51,12913389,0
+AEO.US,D,20250903,000000,13.52,13.91,13.35,13.62,25568898,0
+AEO.US,D,20250904,000000,17.75,18.85,17.21,18.79,105608391,0
+AEO.US,D,20250905,000000,18.94,19.02,17.9,18.81,36278428,0
+AEO.US,D,20250908,000000,18.71,18.72,17.72,18.32,18907092,0
+AEO.US,D,20250909,000000,18.215,18.23,17.52,18,12372424,0
+AEO.US,D,20250910,000000,17.79,19.29,17.62,19.25,17510169,0
+AEO.US,D,20250911,000000,19.21,19.69,18.95,19.61,9708543,0
+AEO.US,D,20250912,000000,19.485,19.5555,18.3349,18.34,9939924,0
+AEO.US,D,20250915,000000,18.225,19.92,17.9736,19.63,14625081,0
+AEO.US,D,20250916,000000,19.64,20.135,19.29,19.87,10204264,0
+AEO.US,D,20250917,000000,20.108,20.43,19.62,19.88,11863030,0
+AEO.US,D,20250918,000000,19.995,20.196,19.375,19.72,10429177,0
+AEO.US,D,20250919,000000,19.95,20.03,18.68,18.87,11350361,0
+AEO.US,D,20250922,000000,18.9,19,17.95,17.95,12084315,0
+AEO.US,D,20250923,000000,18.09,18.53,17.82,17.97,8336037,0
+AEO.US,D,20250924,000000,17.83,18.18,17.65,17.9,6226702,0
+AEO.US,D,20250925,000000,17.62,17.8,17.4,17.8,6735314,0
+AEO.US,D,20250926,000000,17.85,18.335,17.765,17.95,6866866,0
+AEO.US,D,20250929,000000,18.04,18.1268,17.14,17.24,8269449,0
+AEO.US,D,20250930,000000,17.11,17.52,16.6,17.11,7212185,0
+AEO.US,D,20251001,000000,17.2,17.36,16.795,16.98,7565192,0
+AEO.US,D,20251002,000000,16.95,17.26,16.6944,16.95,6069140,0
+AEO.US,D,20251003,000000,17.14,17.22,16.8024,16.94,7381833,0
+AEO.US,D,20251006,000000,16.8,16.8,15.725,15.76,9427679,0
+AEO.US,D,20251007,000000,15.87,15.9018,15.32,15.48,6963238,0
+AEO.US,D,20251008,000000,15.43,15.63,15.01,15.57,6875283,0
+AEO.US,D,20251009,000000,15.435,15.605,15.05,15.15,6548048,0
+AEO.US,D,20251010,000000,15.11,15.11,14.055,14.31,9138114,0
+AEO.US,D,20251013,000000,14.66,15.31,14.66,15.29,7757007,0
+AEO.US,D,20251014,000000,15.13,15.94,15.035,15.85,8174954,0
+AEO.US,D,20251015,000000,15.965,16.03,15.23,15.23,6878146,0
+AEO.US,D,20251016,000000,15.12,15.15,14.74,14.9,4351061,0
+AEO.US,D,20251017,000000,14.8425,15.14,14.7,14.95,5328660,0
+AEO.US,D,20251020,000000,15.035,15.715,14.91,15.48,5070811,0
+AEO.US,D,20251021,000000,15.6,16.09,15.49,15.71,5014633,0
+AEO.US,D,20251022,000000,15.59,15.95,15.3217,15.73,4952366,0
+AEO.US,D,20251023,000000,15.7,16.68,15.7,16.56,7056609,0
+AEO.US,D,20251024,000000,16.7,16.8165,16.46,16.57,5231706,0
+AEO.US,D,20251027,000000,16.94,17.135,16.73,16.88,4879252,0
+AEO.US,D,20251028,000000,16.825,17.1944,16.6,16.79,4906953,0
+AEO.US,D,20251029,000000,16.76,17.33,16.72,16.98,4758962,0
+AEO.US,D,20251030,000000,16.86,17.095,16.45,16.54,6123800,0
+AEO.US,D,20251031,000000,16.43,16.815,16.21,16.71,4994097,0
+AEO.US,D,20251103,000000,16.64,17.175,16.43,16.53,5806671,0
+AEO.US,D,20251104,000000,16.212,16.45,15.87,16.18,4933539,0
+AEO.US,D,20251105,000000,16.175,17.34,16.1,16.97,6262984,0
+AEO.US,D,20251106,000000,16.72,16.85,16.43,16.6,4997209,0
+AEO.US,D,20251107,000000,16.575,17.295,16.41,17.1,5698266,0
+AEO.US,D,20251110,000000,17.48,17.97,17.38,17.78,8225479,0
+AEO.US,D,20251111,000000,17.76,18.3,17.45,17.48,6256561,0
+AEO.US,D,20251112,000000,17.7,18.26,17.7,17.81,5018031,0
+AEO.US,D,20251113,000000,17.82,18.04,17.385,17.54,3820101,0
+AEO.US,D,20251114,000000,17.01,17.805,16.96,17.56,5774645,0
+AEO.US,D,20251117,000000,17.43,17.98,17.2787,17.66,6132297,0
+AEO.US,D,20251118,000000,17.425,17.67,17.16,17.5,4057798,0
+AEO.US,D,20251119,000000,17.715,17.94,17.355,17.49,4503868,0
+AEO.US,D,20251120,000000,17.64,18.17,17.295,17.54,7621050,0
+AEO.US,D,20251121,000000,17.5,18.755,17.5,18.55,7214291,0
+AEO.US,D,20251124,000000,18.77,19.29,18.56,19.1,6918044,0
+AEO.US,D,20251125,000000,19.19,20.015,19.02,19.66,8785124,0
+AEO.US,D,20251126,000000,19.7,20.645,19.6,20.26,7166647,0
+AEO.US,D,20251128,000000,20.32,20.53,20.16,20.4,3597311,0
+AEO.US,D,20251201,000000,20.33,21.275,20.2,21.25,12849595,0
+AEO.US,D,20251202,000000,21.32,21.44,20.725,20.83,17186158,0
+AEO.US,D,20251203,000000,23.855,24.4099,23.07,23.97,33426616,0
+AEO.US,D,20251204,000000,24.105,24.66,23.78,24.18,15167344,0
+AEO.US,D,20251205,000000,24.06,24.48,22.97,23.09,13488236,0
+AEO.US,D,20251208,000000,23.115,23.115,22.12,22.42,10106865,0
+AEO.US,D,20251209,000000,22.395,23.96,22.26,23.91,9449099,0
+AEO.US,D,20251210,000000,23.39,24.695,23.39,24.16,10098689,0
+AEO.US,D,20251211,000000,24.195,25.085,24.19,25.07,6282461,0
+AEO.US,D,20251212,000000,25.125,25.57,24.975,25.46,6287244,0
+AEO.US,D,20251215,000000,25.445,27.31,25.37,27.01,14301851,0
+AEO.US,D,20251216,000000,26.95,27.4,26.6401,27.36,9511036,0
+AEO.US,D,20251217,000000,27.38,27.84,26.805,26.92,9174321,0
+AEO.US,D,20251218,000000,27.33,28.08,27.16,27.54,6871745,0
+AEO.US,D,20251219,000000,27.5,28.1499,27.165,27.84,11572525,0
+AEO.US,D,20251222,000000,27.98,28.15,27.09,27.2,6620652,0
+AEO.US,D,20251223,000000,27.49,27.56,26.28,26.6,7332839,0
+AEO.US,D,20251224,000000,26.64,26.85,26.21,26.65,2612597,0
+AEO.US,D,20251226,000000,26.57,26.57,26.081,26.36,3598063,0
+AEO.US,D,20251229,000000,26.165,27.12,26,26.93,5778819,0
+AEO.US,D,20251230,000000,26.75,27.02,26.2,26.69,4532480,0
+AEO.US,D,20251231,000000,26.61,26.88,26.33,26.37,3353623,0
+AEO.US,D,20260102,000000,26.2,26.72,25.795,26.36,5623821,0
+AEO.US,D,20260105,000000,26.31,27.57,26.24,26.85,5525478,0
+AEO.US,D,20260106,000000,26.84,28.46,26.76,28.19,7020899,0
+AEO.US,D,20260107,000000,28.19,28.3,27.095,27.17,5300916,0
+AEO.US,D,20260108,000000,27.3,27.99,27.202,27.75,4720530,0
+AEO.US,D,20260109,000000,27.75,28.3,26.37,26.82,9186773,0
+AEO.US,D,20260112,000000,24.28,26.26,23.88,25.87,13322838,0
+AEO.US,D,20260113,000000,26.23,27.075,25.8,26.69,4679025,0
+AEO.US,D,20260114,000000,26.535,26.95,25.46,25.68,5798342,0
+AEO.US,D,20260115,000000,25.5,26.12,25.32,25.81,6016659,0
+AEO.US,D,20260116,000000,25.9,25.96,25.195,25.44,5200936,0
+AEO.US,D,20260120,000000,24.96,25.7,24.7012,25.51,6223884,0
+AEO.US,D,20260121,000000,25.675,26.1499,25.48,26,5670473,0
+AEO.US,D,20260122,000000,26.25,26.69,24.95,25.14,5610293,0
+AEO.US,D,20260123,000000,25.03,25.14,24.08,24.14,8320121,0
+AEO.US,D,20260126,000000,24.02,24.36,23.89,23.97,6143272,0
+AEO.US,D,20260127,000000,24.11,24.21,23.3,23.44,5775002,0
+AEO.US,D,20260128,000000,23.645,23.67,23,23.13,5239824,0
+AEO.US,D,20260129,000000,23.185,23.35,22.885,23.31,4836798,0
+AEO.US,D,20260130,000000,23,23.68,22.92,23.31,4838258,0
+AEO.US,D,20260202,000000,23.49,24.67,23.4,24.65,6785307,0
+AEO.US,D,20260203,000000,24.775,24.9625,23.835,24.02,4856078,0
+AEO.US,D,20260204,000000,24.1,24.23,23.46,24.18,4430864,0
+AEO.US,D,20260205,000000,24.09,24.6,22.73,23.09,5085365,0
+AEO.US,D,20260206,000000,23.565,24.01,23.5,23.76,3683701,0
+AEO.US,D,20260209,000000,23.74,23.875,23.2638,23.56,3477103,0
+AEO.US,D,20260210,000000,23.45,24.57,23.33,23.63,3406479,0
+AEO.US,D,20260211,000000,23.83,24.59,23.655,23.84,3932694,0
+AEO.US,D,20260212,000000,24.39,25.7,24.05,24.54,6186853,0
+AEO.US,D,20260213,000000,24.75,25.61,24.43,25.48,4899835,0
+AEO.US,D,20260217,000000,25.76,26.05,23.96,24.93,5876204,0
+AEO.US,D,20260218,000000,24.705,25.425,24.43,25.07,3712084,0
diff --git a/daily/us/nyse stocks/1/ahh.us.txt b/daily/us/nyse stocks/1/ahh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f2fcd86a5674aad78855dadb0a32a742c8decf6
--- /dev/null
+++ b/daily/us/nyse stocks/1/ahh.us.txt	
@@ -0,0 +1,3216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHH.US,D,20130508,000000,6.81438,6.92049,6.66686,6.8622,7819330.1467871,0
+AHH.US,D,20130509,000000,6.9105,6.9105,6.81438,6.84416,465359.15200316,0
+AHH.US,D,20130510,000000,6.84416,6.87519,6.81438,6.87519,467578.91851931,0
+AHH.US,D,20130513,000000,6.89323,6.904,6.84416,6.904,248672.61743145,0
+AHH.US,D,20130514,000000,6.87519,6.87519,6.81438,6.83319,310562.14108752,0
+AHH.US,D,20130515,000000,6.87519,6.87519,6.8395,6.87519,129531.05724876,0
+AHH.US,D,20130516,000000,6.88674,6.95773,6.8395,6.95773,287220.05380203,0
+AHH.US,D,20130517,000000,6.93446,7.02252,6.93446,6.96918,515276.5768271,0
+AHH.US,D,20130520,000000,6.96918,7.01186,6.89323,6.95172,78889.862757223,0
+AHH.US,D,20130521,000000,6.96918,7.01651,6.88024,7.01186,129844.4845692,0
+AHH.US,D,20130522,000000,7.01651,7.01651,6.92049,6.96355,152139.06475742,0
+AHH.US,D,20130523,000000,6.89809,6.98693,6.8395,6.88024,127222.62379328,0
+AHH.US,D,20130524,000000,6.85569,6.95172,6.84416,6.93446,106874.59222674,0
+AHH.US,D,20130528,000000,6.95172,6.98101,6.85569,6.8622,358377.33464047,0
+AHH.US,D,20130529,000000,6.82078,6.91564,6.63854,6.66686,754233.97833581,0
+AHH.US,D,20130530,000000,6.8622,6.904,6.7978,6.84416,764821.42949901,0
+AHH.US,D,20130531,000000,6.87151,6.99217,6.79935,6.79935,184579.82343401,0
+AHH.US,D,20130603,000000,6.92049,6.92049,6.69615,6.82728,241592.66542663,0
+AHH.US,D,20130604,000000,6.85163,6.89323,6.79178,6.82078,193934.18553389,0
+AHH.US,D,20130605,000000,6.8622,6.86879,6.66686,6.84416,131660.09480374,0
+AHH.US,D,20130606,000000,6.82078,6.93446,6.81438,6.88674,205205.19693869,0
+AHH.US,D,20130607,000000,6.904,6.92049,6.82728,6.87519,88142.154775772,0
+AHH.US,D,20130610,000000,6.87519,6.91564,6.81438,6.904,282295.94563615,0
+AHH.US,D,20130611,000000,6.85163,6.87519,6.72544,6.85163,198140.7100977,0
+AHH.US,D,20130612,000000,6.84416,6.85163,6.78547,6.81011,273369.45306912,0
+AHH.US,D,20130613,000000,6.80284,6.84416,6.69615,6.81011,107297.30670497,0
+AHH.US,D,20130614,000000,6.81011,6.81011,6.69615,6.78547,123302.72026592,0
+AHH.US,D,20130617,000000,6.80284,6.904,6.75657,6.84416,123562.53501839,0
+AHH.US,D,20130618,000000,6.84416,6.87519,6.75076,6.82078,252580.14882774,0
+AHH.US,D,20130619,000000,6.80284,6.80284,6.64814,6.69615,135357.29997184,0
+AHH.US,D,20130620,000000,6.66686,6.69615,6.59702,6.59702,342616.27066816,0
+AHH.US,D,20130621,000000,6.61904,6.68034,6.59013,6.68034,485770.07523597,0
+AHH.US,D,20130624,000000,6.63854,6.68956,6.34145,6.64814,255537.08815349,0
+AHH.US,D,20130625,000000,6.6846,6.75657,6.50643,6.74387,161207.83683177,0
+AHH.US,D,20130626,000000,6.77908,6.79178,6.45968,6.74387,293303.01824481,0
+AHH.US,D,20130627,000000,6.76307,6.88742,6.6846,6.8395,256850.59606876,0
+AHH.US,D,20130628,000000,6.82146,7.03086,6.78625,7.03086,2786404.9641041,0
+AHH.US,D,20130701,000000,7.00671,7.06705,6.81089,6.96433,173937.72869193,0
+AHH.US,D,20130702,000000,6.98257,7.04202,6.83378,6.98848,165061.75566009,0
+AHH.US,D,20130703,000000,6.97636,7.01264,6.91137,7.00671,75489.588734806,0
+AHH.US,D,20130705,000000,7.06705,7.06705,6.86385,7.05454,150187.36108113,0
+AHH.US,D,20130708,000000,7.01264,7.01264,6.77248,6.84581,284869.34889872,0
+AHH.US,D,20130709,000000,6.87519,6.8815,6.62388,6.67946,406396.66835609,0
+AHH.US,D,20130710,000000,6.65376,6.65376,6.29674,6.58238,346376.36750253,0
+AHH.US,D,20130711,000000,6.63776,6.65929,6.56017,6.64765,316731.71044778,0
+AHH.US,D,20130712,000000,6.62388,6.65929,6.59547,6.64765,276415.05933419,0
+AHH.US,D,20130715,000000,6.63776,6.67946,6.51787,6.63077,276236.69444459,0
+AHH.US,D,20130716,000000,6.62388,6.79178,6.5461,6.77908,314003.65554683,0
+AHH.US,D,20130717,000000,6.76773,6.77248,6.60614,6.63776,85608.960939181,0
+AHH.US,D,20130718,000000,6.64348,6.75657,6.59547,6.69615,277944.04853226,0
+AHH.US,D,20130719,000000,6.70856,6.73746,6.59547,6.72544,140914.44884413,0
+AHH.US,D,20130722,000000,6.71555,6.73746,6.67946,6.6846,82742.75057462,0
+AHH.US,D,20130723,000000,6.6846,6.76307,6.65376,6.70187,111178.03181727,0
+AHH.US,D,20130724,000000,6.70856,6.70856,6.58238,6.67307,136860.51389684,0
+AHH.US,D,20130725,000000,6.60235,6.68956,6.5461,6.68956,174968.73961443,0
+AHH.US,D,20130726,000000,6.60614,6.61846,6.46337,6.54096,227609.0642847,0
+AHH.US,D,20130729,000000,6.56017,6.63776,6.44581,6.60614,99419.352246119,0
+AHH.US,D,20130730,000000,6.63077,6.63077,6.52389,6.60235,51090.715253753,0
+AHH.US,D,20130731,000000,6.60614,6.64348,6.45765,6.4879,152357.639073,0
+AHH.US,D,20130801,000000,6.49857,6.51787,6.40992,6.45221,149563.59947301,0
+AHH.US,D,20130802,000000,6.45765,6.49857,6.37976,6.45221,106273.51285893,0
+AHH.US,D,20130805,000000,6.46337,6.52922,6.4332,6.47559,216421.56476462,0
+AHH.US,D,20130806,000000,6.4879,6.50497,6.404,6.44581,213634.74224109,0
+AHH.US,D,20130807,000000,6.41583,6.45765,6.35599,6.37976,215076.09551075,0
+AHH.US,D,20130808,000000,6.40992,6.40992,6.05746,6.21923,363156.07026628,0
+AHH.US,D,20130809,000000,6.1944,6.24833,6.03951,6.17715,192532.01067928,0
+AHH.US,D,20130812,000000,6.13515,6.40992,6.13515,6.3493,153608.25532199,0
+AHH.US,D,20130813,000000,6.29674,6.29674,6.05746,6.1592,180022.75515654,0
+AHH.US,D,20130814,000000,6.14804,6.17715,6.02807,6.09353,183178.67959033,0
+AHH.US,D,20130815,000000,6.05746,6.08102,5.80693,5.81284,276490.32313153,0
+AHH.US,D,20130816,000000,5.78907,5.93233,5.58617,5.61041,257399.09387954,0
+AHH.US,D,20130819,000000,5.62817,5.64611,5.39529,5.40101,277472.87654068,0
+AHH.US,D,20130820,000000,5.37153,5.56841,5.30557,5.49654,650778.21832809,0
+AHH.US,D,20130821,000000,5.46105,5.72962,5.46105,5.65193,114243.22728988,0
+AHH.US,D,20130822,000000,5.65794,5.74727,5.50265,5.74135,126623.6064473,0
+AHH.US,D,20130823,000000,5.81284,5.8849,5.72962,5.77724,172526.27473902,0
+AHH.US,D,20130826,000000,5.76503,5.93863,5.74727,5.89645,129548.58443445,0
+AHH.US,D,20130827,000000,5.89645,5.91439,5.82496,5.83689,204229.86060601,0
+AHH.US,D,20130828,000000,5.84873,5.90275,5.55639,5.60411,128982.55943799,0
+AHH.US,D,20130829,000000,5.58016,5.77724,5.58016,5.61041,140524.72671542,0
+AHH.US,D,20130830,000000,5.59829,5.63399,5.58016,5.60411,126581.33499948,0
+AHH.US,D,20130903,000000,5.61119,5.65377,5.53244,5.53835,90382.541510373,0
+AHH.US,D,20130904,000000,5.53244,5.67181,5.52613,5.58093,208276.57847684,0
+AHH.US,D,20130905,000000,5.6175,5.64164,5.53835,5.58695,100857.61248301,0
+AHH.US,D,20130906,000000,5.62302,5.6658,5.5142,5.63544,72249.121405376,0
+AHH.US,D,20130909,000000,5.66968,5.90828,5.66376,5.86686,101076.18679858,0
+AHH.US,D,20130910,000000,5.84746,5.85949,5.56891,5.67754,175659.51693251,0
+AHH.US,D,20130911,000000,5.65794,5.74135,5.60411,5.61604,127101.99551534,0
+AHH.US,D,20130912,000000,5.61041,5.69965,5.55028,5.68782,122265.52327788,0
+AHH.US,D,20130913,000000,5.71439,5.71439,5.55678,5.68985,139366.90144945,0
+AHH.US,D,20130916,000000,5.7592,5.7592,5.55028,5.66376,114582.42988338,0
+AHH.US,D,20130917,000000,5.64747,5.7627,5.59916,5.73874,155476.44711357,0
+AHH.US,D,20130918,000000,5.72622,5.95658,5.67181,5.90207,124502.81697971,0
+AHH.US,D,20130919,000000,5.88985,6.072,5.87811,6.04107,169718.83199704,0
+AHH.US,D,20130920,000000,6.07724,6.56346,6.03505,6.50139,492074.70702708,0
+AHH.US,D,20130923,000000,6.50139,6.5267,6.41137,6.44765,148584.13909664,0
+AHH.US,D,20130924,000000,6.42864,6.56346,6.36259,6.43543,144478.65360322,0
+AHH.US,D,20130925,000000,6.43543,6.49062,6.17472,6.23562,208204.40771227,0
+AHH.US,D,20130926,000000,6.18112,6.3493,6.17472,6.32641,137017.22755707,0
+AHH.US,D,20130927,000000,6.24688,6.30245,5.94484,6.10217,147114.94853207,0
+AHH.US,D,20130930,000000,6.07724,6.07724,5.88995,6.00479,155267.15189631,0
+AHH.US,D,20131001,000000,5.98732,6.02952,5.73874,5.78074,216000.91230823,0
+AHH.US,D,20131002,000000,5.7627,5.90828,5.73233,5.85357,112784.34683454,0
+AHH.US,D,20131003,000000,5.79305,5.87811,5.75067,5.8173,141442.32643645,0
+AHH.US,D,20131004,000000,5.88985,5.99867,5.85949,5.90207,68307.566648644,0
+AHH.US,D,20131007,000000,5.88985,6.0237,5.87811,5.88985,59405.818343746,0
+AHH.US,D,20131008,000000,5.89587,5.96231,5.84746,5.88985,59374.888016071,0
+AHH.US,D,20131009,000000,5.91439,5.93863,5.78074,5.8173,77709.355250956,0
+AHH.US,D,20131010,000000,5.92001,6.04756,5.88985,6.0173,97908.921244651,0
+AHH.US,D,20131011,000000,5.99867,6.19276,5.93863,6.19276,61169.87803215,0
+AHH.US,D,20131014,000000,6.18723,6.27161,6.11991,6.18723,43194.202598297,0
+AHH.US,D,20131015,000000,6.15619,6.17472,6.05997,6.09644,60628.597297836,0
+AHH.US,D,20131016,000000,6.10217,6.18723,5.90207,6.17472,147392.29047022,0
+AHH.US,D,20131017,000000,6.14485,6.24106,6.09004,6.19916,68276.636320969,0
+AHH.US,D,20131018,000000,6.24106,6.35599,6.20497,6.3493,119608.60813059,0
+AHH.US,D,20131021,000000,6.33882,6.39247,6.26007,6.38112,86925.561887218,0
+AHH.US,D,20131022,000000,6.41137,6.45405,6.32641,6.43543,97998.619194909,0
+AHH.US,D,20131023,000000,6.38112,6.48432,6.3751,6.47151,72715.138342348,0
+AHH.US,D,20131024,000000,6.44765,6.44765,6.22981,6.30876,87211.151912751,0
+AHH.US,D,20131025,000000,6.33233,6.42254,6.2174,6.36841,49972.068402837,0
+AHH.US,D,20131028,000000,6.38112,6.44765,6.24106,6.43543,88073.077043965,0
+AHH.US,D,20131029,000000,6.43543,6.43543,6.072,6.13825,105114.65658203,0
+AHH.US,D,20131030,000000,6.11991,6.20497,6.02952,6.02952,70883.031933059,0
+AHH.US,D,20131031,000000,6.09644,6.09644,5.8173,5.82952,111229.5823634,0
+AHH.US,D,20131101,000000,5.8173,5.84746,5.7689,5.82952,128582.52720006,0
+AHH.US,D,20131104,000000,5.85357,5.87811,5.79305,5.82952,80818.884193228,0
+AHH.US,D,20131105,000000,5.8173,5.83543,5.73874,5.75658,90271.192330743,0
+AHH.US,D,20131106,000000,5.75658,5.84126,5.69587,5.80537,146609.75318004,0
+AHH.US,D,20131107,000000,5.79926,5.82341,5.62943,5.65377,125567.85126266,0
+AHH.US,D,20131108,000000,5.68394,5.82952,5.68394,5.75067,135861.46431294,0
+AHH.US,D,20131111,000000,5.78074,5.92612,5.72622,5.85949,128277.347967,0
+AHH.US,D,20131112,000000,5.85949,5.98732,5.7204,5.89587,140081.39201874,0
+AHH.US,D,20131113,000000,5.90828,5.9687,5.72622,5.87191,126379.25685867,0
+AHH.US,D,20131114,000000,5.8656,5.92001,5.81099,5.88345,72887.317166406,0
+AHH.US,D,20131115,000000,5.85949,6.02952,5.85949,6.0237,138624.57358525,0
+AHH.US,D,20131118,000000,6.05997,6.16269,5.92612,6.15076,128528.91463209,0
+AHH.US,D,20131119,000000,6.12603,6.12603,5.93863,5.9687,149320.2808953,0
+AHH.US,D,20131120,000000,5.95105,6.05997,5.7689,5.99867,223072.61622569,0
+AHH.US,D,20131121,000000,6.0237,6.12603,5.95658,6.11991,92761.083708589,0
+AHH.US,D,20131122,000000,6.14485,6.42254,6.12603,6.38112,114425.71622316,0
+AHH.US,D,20131125,000000,6.38577,6.42864,6.15619,6.18723,74552.39980625,0
+AHH.US,D,20131126,000000,6.18112,6.30245,6.07724,6.24106,93021.929471983,0
+AHH.US,D,20131127,000000,6.20497,6.24688,6.0237,6.21061,133287.03003944,0
+AHH.US,D,20131129,000000,6.24688,6.27762,6.07724,6.20497,36206.010565566,0
+AHH.US,D,20131202,000000,6.18723,6.18723,5.96231,5.98732,87445.19139216,0
+AHH.US,D,20131203,000000,5.96231,6.18723,5.85357,6.1137,169839.46027498,0
+AHH.US,D,20131204,000000,6.10857,6.22981,5.99867,6.08355,133550.96883561,0
+AHH.US,D,20131205,000000,6.04107,6.07724,5.97481,6.03505,88985.52171038,0
+AHH.US,D,20131206,000000,6.10217,6.18112,6.03505,6.1137,76903.104709558,0
+AHH.US,D,20131209,000000,6.11991,6.42864,6.072,6.33882,218583.59466911,0
+AHH.US,D,20131210,000000,6.30876,6.35599,6.0173,6.07724,121759.29691494,0
+AHH.US,D,20131211,000000,6.04756,6.04756,5.79305,5.8656,145423.05960824,0
+AHH.US,D,20131212,000000,5.87811,5.90207,5.67754,5.72622,108808.76871736,0
+AHH.US,D,20131213,000000,5.70799,5.85357,5.70799,5.8173,107696.30793198,0
+AHH.US,D,20131216,000000,5.8173,5.87811,5.7627,5.84126,102221.63993349,0
+AHH.US,D,20131217,000000,5.81099,5.83543,5.6658,5.75658,145299.33829754,0
+AHH.US,D,20131218,000000,5.73874,5.82952,5.68985,5.74446,133407.65831738,0
+AHH.US,D,20131219,000000,5.65988,5.72622,5.58093,5.64164,213589.3777605,0
+AHH.US,D,20131220,000000,5.6658,5.8173,5.63544,5.7689,262466.51256364,0
+AHH.US,D,20131223,000000,5.75658,5.8173,5.70198,5.73874,195739.4856592,0
+AHH.US,D,20131224,000000,5.70198,5.78704,5.63544,5.75658,77023.732987491,0
+AHH.US,D,20131226,000000,5.7628,5.79363,5.66415,5.78752,159661.32044801,0
+AHH.US,D,20131227,000000,5.77521,5.81187,5.70081,5.76919,241125.61747873,0
+AHH.US,D,20131230,000000,5.75057,5.78142,5.59615,5.60876,271139.37644374,0
+AHH.US,D,20131231,000000,5.64582,5.74416,5.55319,5.71963,296480.59390796,0
+AHH.US,D,20140102,000000,5.70081,5.91691,5.70081,5.87365,89299.980041744,0
+AHH.US,D,20140103,000000,5.86134,6.0399,5.78142,5.86134,92690.974965859,0
+AHH.US,D,20140106,000000,5.89858,6.03428,5.86754,5.9785,107615.88908002,0
+AHH.US,D,20140107,000000,6.0399,6.1137,5.90459,6.03428,90550.596290741,0
+AHH.US,D,20140108,000000,5.99674,6.08936,5.985,6.06531,134253.08727383,0
+AHH.US,D,20140109,000000,6.1137,6.2622,6.00905,6.13272,1016242.7220499,0
+AHH.US,D,20140110,000000,6.15114,6.15114,5.95998,6.01546,132815.85804786,0
+AHH.US,D,20140113,000000,5.9722,6.02205,5.88587,5.99121,209285.93816997,0
+AHH.US,D,20140114,000000,6.00304,6.16317,5.9785,6.15114,117853.82754048,0
+AHH.US,D,20140115,000000,6.1137,6.24339,6.10857,6.22574,159979.90282307,0
+AHH.US,D,20140116,000000,6.23747,6.23747,5.89858,5.99674,157062.14191238,0
+AHH.US,D,20140117,000000,5.9785,6.0399,5.84911,5.85513,271792.00635769,0
+AHH.US,D,20140121,000000,5.88587,5.90459,5.76919,5.81788,203581.35473575,0
+AHH.US,D,20140122,000000,5.8368,5.88587,5.78142,5.87365,220890.99711368,0
+AHH.US,D,20140123,000000,5.85513,5.9785,5.82448,5.95998,133126.19233554,0
+AHH.US,D,20140124,000000,5.94145,5.94145,5.74416,5.80004,215573.0427754,0
+AHH.US,D,20140127,000000,5.78142,5.79363,5.70081,5.75057,109803.69425758,0
+AHH.US,D,20140128,000000,5.77521,5.82448,5.70081,5.72574,289136.70310697,0
+AHH.US,D,20140129,000000,5.69499,5.71351,5.57783,5.59615,246717.8207224,0
+AHH.US,D,20140130,000000,5.65813,5.70081,5.63341,5.65813,268683.50842634,0
+AHH.US,D,20140131,000000,5.56551,5.65813,5.54708,5.60876,125997.78281734,0
+AHH.US,D,20140203,000000,5.61478,5.63341,5.46687,5.48539,186122.21577407,0
+AHH.US,D,20140204,000000,5.53486,5.63941,5.52856,5.60256,196474.59644694,0
+AHH.US,D,20140205,000000,5.59014,5.59014,5.47317,5.47919,123276.94499285,0
+AHH.US,D,20140206,000000,5.48539,5.54708,5.48539,5.51012,86846.174046185,0
+AHH.US,D,20140207,000000,5.52856,5.53486,5.45474,5.45474,169825.02612206,0
+AHH.US,D,20140210,000000,5.46687,5.4916,5.41158,5.48539,118032.19243008,0
+AHH.US,D,20140211,000000,5.4916,5.66415,5.4916,5.58423,121365.45074253,0
+AHH.US,D,20140212,000000,5.60876,5.60876,5.51623,5.55319,277250.17818142,0
+AHH.US,D,20140213,000000,5.54708,5.57783,5.51623,5.5593,487702.18970474,0
+AHH.US,D,20140214,000000,5.57181,5.63941,5.52856,5.60256,594187.05980278,0
+AHH.US,D,20140218,000000,5.6271,5.76919,5.57181,5.73835,76950.531211994,0
+AHH.US,D,20140219,000000,5.69499,5.76919,5.63941,5.74416,141018.58094731,0
+AHH.US,D,20140220,000000,5.71963,5.89858,5.71963,5.86754,85222.331843242,0
+AHH.US,D,20140221,000000,5.88587,6.03428,5.8368,5.94775,139936.01947868,0
+AHH.US,D,20140224,000000,5.985,6.02807,5.94145,5.9785,132734.40818499,0
+AHH.US,D,20140225,000000,5.9785,6.00905,5.91691,5.99121,98065.634904871,0
+AHH.US,D,20140226,000000,6.00905,6.10857,5.9785,6.07656,86575.018173567,0
+AHH.US,D,20140227,000000,6.10217,6.10217,6.00304,6.08296,84327.414362508,0
+AHH.US,D,20140228,000000,6.09596,6.13272,5.95426,6.03428,150192.51613574,0
+AHH.US,D,20140303,000000,5.9722,6.16317,5.9722,6.12603,155482.63317911,0
+AHH.US,D,20140304,000000,6.16928,6.2559,6.10857,6.16317,195958.05997476,0
+AHH.US,D,20140305,000000,6.20643,6.34804,6.19354,6.28664,108473.69016755,0
+AHH.US,D,20140306,000000,6.28005,6.3109,6.16317,6.20643,92630.145321431,0
+AHH.US,D,20140307,000000,6.24339,6.34804,6.10217,6.19354,131912.69247975,0
+AHH.US,D,20140310,000000,6.20643,6.2622,6.1137,6.21923,69191.14300923,0
+AHH.US,D,20140311,000000,6.20643,6.20643,6.05231,6.13883,48088.411447422,0
+AHH.US,D,20140312,000000,6.15697,6.27433,6.14533,6.22574,96977.91838163,0
+AHH.US,D,20140313,000000,6.22574,6.37976,6.18238,6.2559,181192.95255358,0
+AHH.US,D,20140314,000000,6.22574,6.44076,6.22574,6.41671,286688.05216602,0
+AHH.US,D,20140317,000000,6.46512,6.46512,6.39721,6.41671,76683.499383065,0
+AHH.US,D,20140318,000000,6.42806,6.55192,6.42806,6.51506,241733.913923,0
+AHH.US,D,20140319,000000,6.53233,6.56385,6.42254,6.43475,176680.21774579,0
+AHH.US,D,20140320,000000,6.45968,6.45968,6.39101,6.404,53698.141876765,0
+AHH.US,D,20140321,000000,6.39721,6.44076,6.29935,6.33621,166706.21808149,0
+AHH.US,D,20140324,000000,6.3171,6.3238,6.16317,6.16928,86831.73989327,0
+AHH.US,D,20140325,000000,6.23088,6.30498,6.20041,6.2559,78224.860712208,0
+AHH.US,D,20140326,000000,6.26832,6.36715,6.15697,6.16928,74635.911690973,0
+AHH.US,D,20140327,000000,6.16317,6.2559,6.13883,6.2497,121880.95620379,0
+AHH.US,D,20140328,000000,6.22515,6.31177,6.1557,6.2497,90892.891917013,0
+AHH.US,D,20140331,000000,6.2559,6.33766,6.23088,6.28752,92899.239172205,0
+AHH.US,D,20140401,000000,6.26832,6.31865,6.2559,6.29363,63962.886621213,0
+AHH.US,D,20140402,000000,6.31865,6.36841,6.2497,6.31177,58287.17149283,0
+AHH.US,D,20140403,000000,6.32515,6.32515,6.28073,6.31177,54510.578483698,0
+AHH.US,D,20140404,000000,6.32515,6.33107,6.17472,6.24339,90342.332084395,0
+AHH.US,D,20140407,000000,6.22515,6.2559,6.19984,6.21216,99736.90361025,0
+AHH.US,D,20140408,000000,6.23747,6.28752,6.18723,6.19984,87648.300543893,0
+AHH.US,D,20140409,000000,6.19984,6.24339,6.14349,6.23088,51310.320580247,0
+AHH.US,D,20140410,000000,6.2622,6.36259,6.14349,6.14998,88679.311466397,0
+AHH.US,D,20140411,000000,6.13728,6.18112,6.09945,6.10595,65953.768712568,0
+AHH.US,D,20140414,000000,6.18112,6.18112,6.05561,6.0621,81310.676403262,0
+AHH.US,D,20140415,000000,6.0431,6.12438,6.01779,6.11147,169274.46628944,0
+AHH.US,D,20140416,000000,6.16812,6.17472,6.11147,6.16812,34202.756343141,0
+AHH.US,D,20140417,000000,6.12438,6.33766,6.12438,6.27491,80926.109329168,0
+AHH.US,D,20140421,000000,6.29363,6.30013,6.21216,6.2497,28458.994493872,0
+AHH.US,D,20140422,000000,6.2622,6.32515,6.22515,6.28752,44076.74794796,0
+AHH.US,D,20140423,000000,6.24339,6.28073,6.13728,6.13728,47857.465000781,0
+AHH.US,D,20140424,000000,6.16812,6.17472,6.07423,6.11798,101108.14813718,0
+AHH.US,D,20140425,000000,6.07423,6.12438,5.99925,6.03059,97670.757721552,0
+AHH.US,D,20140428,000000,6.03689,6.11147,6.00537,6.03059,54365.205943625,0
+AHH.US,D,20140429,000000,6.08044,6.23747,6.04911,6.08044,120028.22957604,0
+AHH.US,D,20140430,000000,6.06851,6.13728,6.02399,6.0621,91372.311995977,0
+AHH.US,D,20140501,000000,6.06851,6.07423,5.98045,6.03689,126580.30398855,0
+AHH.US,D,20140502,000000,6.0431,6.04911,5.98045,6.00537,67464.199714036,0
+AHH.US,D,20140505,000000,5.97414,6.04911,5.96793,5.97414,68800.389869601,0
+AHH.US,D,20140506,000000,5.94892,5.96163,5.83631,5.89286,201650.27127791,0
+AHH.US,D,20140507,000000,5.86773,5.92399,5.83631,5.91148,104857.93486232,0
+AHH.US,D,20140508,000000,5.9303,5.98684,5.88015,5.90537,85005.819549516,0
+AHH.US,D,20140509,000000,5.88645,6.01187,5.88645,5.99925,77832.045550734,0
+AHH.US,D,20140512,000000,6.03059,6.24339,6.01187,6.23088,92922.952423422,0
+AHH.US,D,20140513,000000,6.24339,6.28752,6.18112,6.18112,101837.07285939,0
+AHH.US,D,20140514,000000,6.19304,6.2497,6.14349,6.14998,115713.44886536,0
+AHH.US,D,20140515,000000,6.11147,6.11798,6.03059,6.03059,82997.410272478,0
+AHH.US,D,20140516,000000,6.01187,6.18112,5.96163,6.09945,117670.30759628,0
+AHH.US,D,20140519,000000,6.11147,6.13728,6.04911,6.11798,67238.408322008,0
+AHH.US,D,20140520,000000,6.08044,6.21865,6.01779,6.05561,199662.48221932,0
+AHH.US,D,20140521,000000,6.05561,6.06851,5.94892,5.96163,139064.81524916,0
+AHH.US,D,20140522,000000,5.98684,6.00537,5.96163,5.96163,65897.06311183,0
+AHH.US,D,20140523,000000,5.96163,6.10595,5.96163,6.10595,46705.825800345,0
+AHH.US,D,20140527,000000,6.12438,6.19984,6.07423,6.19984,69470.546969229,0
+AHH.US,D,20140528,000000,6.16221,6.16221,6.03689,6.0431,71199.552286267,0
+AHH.US,D,20140529,000000,6.06851,6.09305,6.01779,6.02399,99672.980933055,0
+AHH.US,D,20140530,000000,6.0431,6.13078,6.0431,6.04911,56505.584618743,0
+AHH.US,D,20140602,000000,6.03059,6.06851,5.99286,6.03059,102716.52517629,0
+AHH.US,D,20140603,000000,6.01187,6.06851,5.98045,5.98684,58485.125589951,0
+AHH.US,D,20140604,000000,5.96793,6.09305,5.96163,6.03689,132173.53824314,0
+AHH.US,D,20140605,000000,6.0431,6.21216,6.02399,6.16812,75487.526712961,0
+AHH.US,D,20140606,000000,6.21216,6.21216,6.14998,6.17472,85024.377746121,0
+AHH.US,D,20140609,000000,6.16812,6.19304,6.14998,6.16221,80675.573675,0
+AHH.US,D,20140610,000000,6.16221,6.16812,6.01187,6.08044,64834.090850729,0
+AHH.US,D,20140611,000000,6.02399,6.0621,5.98684,6.01187,72592.44804257,0
+AHH.US,D,20140612,000000,6.01187,6.12438,5.94892,6.09945,82180.849621855,0
+AHH.US,D,20140613,000000,6.08044,6.10595,6.03689,6.06851,32222.184361011,0
+AHH.US,D,20140616,000000,6.04911,6.05561,5.98684,6.00537,55234.348151296,0
+AHH.US,D,20140617,000000,5.97414,6.01187,5.94892,5.98045,145432.33870654,0
+AHH.US,D,20140618,000000,6.00537,6.01187,5.96163,6.01187,57843.836796153,0
+AHH.US,D,20140619,000000,5.99925,6.05561,5.98045,5.99286,78233.108799588,0
+AHH.US,D,20140620,000000,6.01187,6.09305,5.96163,6.09305,176191.51856852,0
+AHH.US,D,20140623,000000,6.08694,6.10595,5.98684,6.10595,81784.941427614,0
+AHH.US,D,20140624,000000,6.0621,6.14349,6.0621,6.11147,118920.92384528,0
+AHH.US,D,20140625,000000,6.06851,6.16221,6.06851,6.13728,77084.562631919,0
+AHH.US,D,20140626,000000,6.11798,6.13728,6.05561,6.13078,70472.689585902,0
+AHH.US,D,20140627,000000,6.07996,6.20712,6.07996,6.20712,284404.36297267,0
+AHH.US,D,20140630,000000,6.16899,6.23844,6.10517,6.16269,176790.53591449,0
+AHH.US,D,20140701,000000,6.1754,6.1944,6.15619,6.16899,119794.19009664,0
+AHH.US,D,20140702,000000,6.14349,6.1754,6.14349,6.15619,64717.586616486,0
+AHH.US,D,20140703,000000,6.1754,6.1754,6.13078,6.13728,32768.620149938,0
+AHH.US,D,20140707,000000,6.13728,6.13728,6.04804,6.07355,124736.85645912,0
+AHH.US,D,20140708,000000,6.09267,6.12438,6.01614,6.02253,153489.6890659,0
+AHH.US,D,20140709,000000,6.06716,6.16899,6.03544,6.11147,82563.354674104,0
+AHH.US,D,20140710,000000,6.06065,6.07996,6.01614,6.02894,127543.26819018,0
+AHH.US,D,20140711,000000,6.05454,6.05454,6.01614,6.02253,76575.243236202,0
+AHH.US,D,20140714,000000,6.07996,6.10517,6.02253,6.10517,114146.31226316,0
+AHH.US,D,20140715,000000,6.11147,6.12438,6.06716,6.08626,68739.560225173,0
+AHH.US,D,20140716,000000,6.12438,6.12438,6.06065,6.09267,42797.263393133,0
+AHH.US,D,20140717,000000,6.07355,6.14998,6.04804,6.06065,119230.22712203,0
+AHH.US,D,20140718,000000,6.03544,6.15619,6.03544,6.15619,89804.144382848,0
+AHH.US,D,20140721,000000,6.12438,6.22001,6.09267,6.16269,131992.08032079,0
+AHH.US,D,20140722,000000,6.1754,6.22001,6.13728,6.16899,121168.52765633,0
+AHH.US,D,20140723,000000,6.1754,6.21371,6.12438,6.15619,72310.982060727,0
+AHH.US,D,20140724,000000,6.1754,6.1754,6.07996,6.07996,69496.322242291,0
+AHH.US,D,20140725,000000,6.03544,6.05454,5.95872,5.99693,122528.43106312,0
+AHH.US,D,20140728,000000,5.99072,6.04804,5.98451,5.98451,56114.831479114,0
+AHH.US,D,20140729,000000,5.99072,6.02253,5.98451,6.01614,75452.472341596,0
+AHH.US,D,20140730,000000,6.04145,6.06065,5.98451,5.99693,66897.143706659,0
+AHH.US,D,20140731,000000,5.9463,6.04804,5.9463,5.98451,89636.08960248,0
+AHH.US,D,20140801,000000,5.97782,6.03544,5.88239,5.96521,92217.74095243,0
+AHH.US,D,20140804,000000,5.97161,6.03544,5.88239,5.99693,75032.850896137,0
+AHH.US,D,20140805,000000,6.01614,6.201,6.01614,6.16899,111395.57512192,0
+AHH.US,D,20140806,000000,6.20712,6.20712,6.15619,6.16269,366668.72447925,0
+AHH.US,D,20140807,000000,6.15619,6.29615,6.15619,6.1754,228639.04419629,0
+AHH.US,D,20140808,000000,6.15619,6.1754,6.15619,6.16899,272520.93107989,0
+AHH.US,D,20140811,000000,6.20712,6.20712,6.14349,6.14998,408591.69061011,0
+AHH.US,D,20140812,000000,6.14998,6.16899,6.13728,6.15619,170691.07529697,0
+AHH.US,D,20140813,000000,6.16269,6.1754,6.13078,6.16269,272993.13408241,0
+AHH.US,D,20140814,000000,6.16269,6.18791,6.14349,6.16899,162773.94242305,0
+AHH.US,D,20140815,000000,6.18791,6.18791,6.11798,6.15619,117342.44612292,0
+AHH.US,D,20140818,000000,6.1754,6.18791,6.14998,6.1817,146210.75195303,0
+AHH.US,D,20140819,000000,6.1754,6.32166,6.16899,6.25794,179612.41280939,0
+AHH.US,D,20140820,000000,6.24523,6.24523,6.1754,6.1817,84447.011629519,0
+AHH.US,D,20140821,000000,6.15619,6.22001,6.14998,6.18791,109373.76270289,0
+AHH.US,D,20140822,000000,6.1944,6.20712,6.13728,6.14349,124337.85523211,0
+AHH.US,D,20140825,000000,6.15619,6.15619,6.04145,6.10517,238724.39304022,0
+AHH.US,D,20140826,000000,6.07996,6.21371,6.07996,6.14998,117089.84844691,0
+AHH.US,D,20140827,000000,6.14998,6.1754,6.07996,6.14349,83866.552480149,0
+AHH.US,D,20140828,000000,6.13728,6.1754,6.10517,6.10517,86269.838940505,0
+AHH.US,D,20140829,000000,6.10517,6.18791,6.09877,6.11798,73477.055414078,0
+AHH.US,D,20140902,000000,6.12438,6.1754,6.07996,6.13728,58734.630233196,0
+AHH.US,D,20140903,000000,6.14349,6.1754,6.11147,6.11798,70738.690403908,0
+AHH.US,D,20140904,000000,6.11147,6.1754,6.07355,6.07355,111484.24206126,0
+AHH.US,D,20140905,000000,6.04804,6.23844,6.04804,6.13078,85739.899326339,0
+AHH.US,D,20140908,000000,6.14349,6.1754,6.07996,6.16899,99566.786808037,0
+AHH.US,D,20140909,000000,6.13728,6.16269,6.09267,6.14349,82100.4307699,0
+AHH.US,D,20140910,000000,5.78704,5.9334,5.76774,5.87598,2452956.4425589,0
+AHH.US,D,20140911,000000,5.87598,5.98451,5.84427,5.92069,713794.63692244,0
+AHH.US,D,20140912,000000,5.92069,5.9397,5.84427,5.86357,264253.25449234,0
+AHH.US,D,20140915,000000,5.86978,5.9334,5.79335,5.85066,287962.38166624,0
+AHH.US,D,20140916,000000,5.88888,5.97161,5.83156,5.9334,331206.07278881,0
+AHH.US,D,20140917,000000,5.97161,6.01614,5.9463,5.95872,243096.91036256,0
+AHH.US,D,20140918,000000,5.95872,6.01614,5.9269,6.00353,255281.3974447,0
+AHH.US,D,20140919,000000,6.00954,6.04145,5.95872,6.02894,438062.10681895,0
+AHH.US,D,20140922,000000,5.98451,6.03544,5.79335,5.91419,257845.52160898,0
+AHH.US,D,20140923,000000,5.91419,6.00353,5.90159,5.9079,211438.68897615,0
+AHH.US,D,20140924,000000,5.87598,5.95251,5.79994,5.92069,216795.82172949,0
+AHH.US,D,20140925,000000,5.89499,5.9463,5.82515,5.83786,192939.25999367,0
+AHH.US,D,20140926,000000,5.84427,5.88888,5.83786,5.88888,291334.81839375,0
+AHH.US,D,20140929,000000,5.84989,5.91468,5.83049,5.91468,349725.09097883,0
+AHH.US,D,20140930,000000,5.91468,5.95377,5.824,5.88229,680103.26199687,0
+AHH.US,D,20141001,000000,5.86299,5.90828,5.83699,5.88229,193744.47952415,0
+AHH.US,D,20141002,000000,5.86958,5.93417,5.8047,5.83049,202366.82386905,0
+AHH.US,D,20141003,000000,5.88888,5.88888,5.7851,5.83699,163638.96058704,0
+AHH.US,D,20141006,000000,5.83049,5.88229,5.79179,5.83049,157264.22005319,0
+AHH.US,D,20141007,000000,5.81099,5.85638,5.79829,5.8174,190797.85030763,0
+AHH.US,D,20141008,000000,5.8047,5.88229,5.79179,5.85638,302264.5651832,0
+AHH.US,D,20141009,000000,5.88229,5.89509,5.8174,5.84339,184012.76742663,0
+AHH.US,D,20141010,000000,5.8174,5.92768,5.79829,5.8174,131100.25587282,0
+AHH.US,D,20141013,000000,5.79829,5.88229,5.76561,5.81099,242934.01063681,0
+AHH.US,D,20141014,000000,5.83049,5.91468,5.79829,5.87588,192769.14319146,0
+AHH.US,D,20141015,000000,5.83699,5.90828,5.7399,5.84989,208616.81208127,0
+AHH.US,D,20141016,000000,5.81099,5.92768,5.7721,5.88229,185949.0059391,0
+AHH.US,D,20141017,000000,5.92768,5.93417,5.81099,5.84989,163164.69556269,0
+AHH.US,D,20141020,000000,5.84339,5.90828,5.83049,5.86299,186018.0836709,0
+AHH.US,D,20141021,000000,5.87588,5.90828,5.84339,5.86299,186462.4493785,0
+AHH.US,D,20141022,000000,5.88888,5.96036,5.86299,5.92768,361540.47615072,0
+AHH.US,D,20141023,000000,5.92768,5.95377,5.91468,5.94058,406288.41220922,0
+AHH.US,D,20141024,000000,5.96036,6.03786,5.94058,5.99897,525870.21405583,0
+AHH.US,D,20141027,000000,5.99276,6.03786,5.97957,6.02458,209324.0855741,0
+AHH.US,D,20141028,000000,6.01196,6.12205,6.01196,6.12205,261677.78920793,0
+AHH.US,D,20141029,000000,6.12205,6.14804,5.99897,6.02458,178712.34027405,0
+AHH.US,D,20141030,000000,6.03127,6.09635,6.01196,6.05706,408181.34826294,0
+AHH.US,D,20141031,000000,6.11555,6.20643,6.07016,6.07656,395215.35490153,0
+AHH.US,D,20141103,000000,6.10275,6.16745,6.06356,6.07656,213687.32379814,0
+AHH.US,D,20141104,000000,6.08306,6.18675,6.07016,6.15435,220909.55531028,0
+AHH.US,D,20141105,000000,6.14804,6.15435,6.07016,6.08966,336317.82494259,0
+AHH.US,D,20141106,000000,6.09635,6.12205,6.05706,6.08966,215064.7543906,0
+AHH.US,D,20141107,000000,6.08966,6.12205,6.02458,6.08966,303591.47624047,0
+AHH.US,D,20141110,000000,6.07656,6.09635,6.03127,6.05706,565157.91626876,0
+AHH.US,D,20141111,000000,6.00527,6.20643,5.99276,6.18034,312146.8048754,0
+AHH.US,D,20141112,000000,6.15435,6.29082,6.11555,6.23194,292300.87562813,0
+AHH.US,D,20141113,000000,6.23194,6.31632,6.18034,6.18675,368835.90943836,0
+AHH.US,D,20141114,000000,6.16745,6.20643,6.08966,6.11555,298469.41397747,0
+AHH.US,D,20141117,000000,6.12205,6.15435,6.08966,6.09635,233977.61875301,0
+AHH.US,D,20141118,000000,6.11555,6.13495,6.07016,6.09635,254136.97532073,0
+AHH.US,D,20141119,000000,6.08306,6.11555,6.02458,6.07016,196632.34111808,0
+AHH.US,D,20141120,000000,6.07016,6.12205,6.05706,6.07016,138361.66580001,0
+AHH.US,D,20141121,000000,6.08966,6.08966,6.01827,6.06356,292691.62876775,0
+AHH.US,D,20141124,000000,6.08306,6.10275,6.06356,6.08306,149950.22856895,0
+AHH.US,D,20141125,000000,6.08966,6.08966,6.05095,6.07656,96879.972343992,0
+AHH.US,D,20141126,000000,6.07656,6.15435,6.05706,6.15435,533541.96633018,0
+AHH.US,D,20141128,000000,6.15435,6.25183,6.14145,6.14804,160358.28383163,0
+AHH.US,D,20141201,000000,6.12205,6.17394,6.07656,6.08966,169563.14934774,0
+AHH.US,D,20141202,000000,6.10275,6.16114,6.08306,6.12205,241621.53373245,0
+AHH.US,D,20141203,000000,6.13495,6.14804,6.07656,6.08306,110256.30805256,0
+AHH.US,D,20141204,000000,6.06356,6.06356,5.99897,6.02458,150677.09126932,0
+AHH.US,D,20141205,000000,6.01196,6.10275,6.01196,6.05706,169870.39060265,0
+AHH.US,D,20141208,000000,6.05706,6.08306,6.03127,6.05095,132916.89711827,0
+AHH.US,D,20141209,000000,6.00527,6.09635,6.00527,6.08306,192694.91040504,0
+AHH.US,D,20141210,000000,6.07656,6.18034,6.03786,6.12205,273588.02738468,0
+AHH.US,D,20141211,000000,6.12855,6.32292,6.10896,6.14145,893850.38442851,0
+AHH.US,D,20141212,000000,6.12855,6.30313,6.12205,6.19984,237854.21982163,0
+AHH.US,D,20141215,000000,6.23844,6.23844,6.12855,6.12855,179938.2122609,0
+AHH.US,D,20141216,000000,6.14145,6.23194,6.05095,6.05706,192888.74045847,0
+AHH.US,D,20141217,000000,6.08306,6.16114,6.05706,6.16114,184476.72234176,0
+AHH.US,D,20141218,000000,6.16114,6.19304,6.06356,6.18034,232066.12450269,0
+AHH.US,D,20141219,000000,6.17394,6.25183,6.16114,6.23844,284672.42581252,0
+AHH.US,D,20141222,000000,6.21923,6.27093,6.19304,6.24523,149665.66955434,0
+AHH.US,D,20141223,000000,6.25794,6.25794,6.21312,6.21923,137763.67946496,0
+AHH.US,D,20141224,000000,6.21312,6.26444,6.16114,6.23194,104200.14989377,0
+AHH.US,D,20141226,000000,6.24542,6.30449,6.21913,6.24542,74980.269339089,0
+AHH.US,D,20141229,000000,6.23863,6.2979,6.20575,6.23863,127495.84168774,0
+AHH.US,D,20141230,000000,6.2782,6.2916,6.1464,6.27161,138953.46606953,0
+AHH.US,D,20141231,000000,6.25842,6.2849,6.19276,6.25201,218407.29180136,0
+AHH.US,D,20150102,000000,6.25201,6.31778,6.22554,6.25842,134951.08166837,0
+AHH.US,D,20150105,000000,6.25842,6.39062,6.21913,6.37054,212329.4824132,0
+AHH.US,D,20150106,000000,6.37714,6.41671,6.2916,6.32456,172625.25178757,0
+AHH.US,D,20150107,000000,6.33107,6.40992,6.32456,6.40333,158358.12264197,0
+AHH.US,D,20150108,000000,6.45609,6.45609,6.40333,6.4234,140449.46291808,0
+AHH.US,D,20150109,000000,6.4428,6.50885,6.40333,6.45609,121227.29527892,0
+AHH.US,D,20150112,000000,6.49547,6.78547,6.49547,6.65318,478137.50137667,0
+AHH.US,D,20150113,000000,6.68606,6.91709,6.68606,6.79935,305178.2020502,0
+AHH.US,D,20150114,000000,6.746,6.904,6.72059,6.88421,247763.26579781,0
+AHH.US,D,20150115,000000,6.9235,6.9235,6.78547,6.87093,289660.45665559,0
+AHH.US,D,20150116,000000,6.84503,7.04871,6.79246,6.87093,232439.35045663,0
+AHH.US,D,20150120,000000,6.87093,6.97636,6.81156,6.87093,461817.62948436,0
+AHH.US,D,20150121,000000,6.88421,7.11544,6.81156,6.97006,264936.81473395,0
+AHH.US,D,20150122,000000,7.01651,7.07597,7.00245,7.01651,205482.53887686,0
+AHH.US,D,20150123,000000,7.00991,7.04202,6.91137,6.97636,164742.14227412,0
+AHH.US,D,20150126,000000,7.00991,7.15492,6.89158,7.10807,164911.22806541,0
+AHH.US,D,20150127,000000,7.08198,7.12126,7.0297,7.06928,109963.50095057,0
+AHH.US,D,20150128,000000,7.06191,7.06191,6.91709,6.99653,290872.92550046,0
+AHH.US,D,20150129,000000,6.98906,7.13436,6.91137,7.11544,226195.54830996,0
+AHH.US,D,20150130,000000,7.09527,7.10128,6.96355,7.0297,210339.63133276,0
+AHH.US,D,20150202,000000,7.05608,7.07597,6.94387,7.04202,252506.94705225,0
+AHH.US,D,20150203,000000,7.0361,7.17985,6.97636,7.08916,336781.77985772,0
+AHH.US,D,20150204,000000,7.08916,7.16083,7.0361,7.10128,181852.79954398,0
+AHH.US,D,20150205,000000,7.11544,7.23949,7.0297,7.23949,161838.81551635,0
+AHH.US,D,20150206,000000,7.2328,7.23949,6.94387,7.00245,202414.25037148,0
+AHH.US,D,20150209,000000,7.00991,7.08916,6.93669,6.98906,137537.88807293,0
+AHH.US,D,20150210,000000,7.00245,7.00245,6.79935,6.83863,223095.29846598,0
+AHH.US,D,20150211,000000,6.81777,6.94387,6.81777,6.93067,130228.02063238,0
+AHH.US,D,20150212,000000,6.91137,7.17471,6.91137,7.09527,179034.01568186,0
+AHH.US,D,20150213,000000,7.20099,7.20099,7.08198,7.08198,122373.77942474,0
+AHH.US,D,20150217,000000,7.10128,7.20099,7.06191,7.07597,159989.18192138,0
+AHH.US,D,20150218,000000,7.10807,7.14842,7.06191,7.14163,135440.81185656,0
+AHH.US,D,20150219,000000,7.13436,7.14163,7.0297,7.0297,60936.869563665,0
+AHH.US,D,20150220,000000,7.04202,7.08916,7.01651,7.0361,82739.657541852,0
+AHH.US,D,20150223,000000,7.02252,7.16083,6.95773,7.08198,107828.27733006,0
+AHH.US,D,20150224,000000,7.10807,7.10807,6.9235,6.98334,117778.56374315,0
+AHH.US,D,20150225,000000,7.05608,7.22669,7.0361,7.10128,127367.99633336,0
+AHH.US,D,20150226,000000,7.06191,7.11544,6.99653,7.0361,99150.258395345,0
+AHH.US,D,20150227,000000,7.02252,7.16083,7.00245,7.11544,187668.73215783,0
+AHH.US,D,20150302,000000,7.12786,7.3266,7.12786,7.26054,143748.69787009,0
+AHH.US,D,20150303,000000,7.27383,7.27383,7.17985,7.2328,58439.76110936,0
+AHH.US,D,20150304,000000,7.22669,7.22669,7.04202,7.05608,99271.917684201,0
+AHH.US,D,20150305,000000,7.05608,7.11544,6.97636,6.98334,81056.016705404,0
+AHH.US,D,20150306,000000,6.95036,6.95036,6.62767,6.70643,290375.97823582,0
+AHH.US,D,20150309,000000,6.75299,6.8523,6.72622,6.73262,105648.72023989,0
+AHH.US,D,20150310,000000,6.69944,6.86453,6.69944,6.82514,135248.01281405,0
+AHH.US,D,20150311,000000,6.80565,6.85744,6.77171,6.82514,54797.199520154,0
+AHH.US,D,20150312,000000,6.86453,6.97006,6.8523,6.95036,73164.65910456,0
+AHH.US,D,20150313,000000,6.96355,6.96355,6.81777,6.904,52215.548170205,0
+AHH.US,D,20150316,000000,6.94387,6.94387,6.85744,6.88421,97904.797200961,0
+AHH.US,D,20150317,000000,6.91709,7.02252,6.91709,6.99653,113841.13303011,0
+AHH.US,D,20150318,000000,6.99653,7.13436,6.91709,7.10807,70280.921554317,0
+AHH.US,D,20150319,000000,7.07597,7.23949,7.04871,7.20788,134334.53713671,0
+AHH.US,D,20150320,000000,7.22669,7.22669,7.10128,7.20099,237557.28867595,0
+AHH.US,D,20150323,000000,7.1943,7.1943,7.14842,7.16083,112177.08140118,0
+AHH.US,D,20150324,000000,7.12126,7.21466,7.11544,7.20099,87739.029505073,0
+AHH.US,D,20150325,000000,7.21466,7.23949,7.06191,7.06928,212662.49894117,0
+AHH.US,D,20150326,000000,7.06928,7.16714,6.97636,6.98334,119614.79419613,0
+AHH.US,D,20150327,000000,7.0297,7.08916,6.96355,7.08198,110048.04384621,0
+AHH.US,D,20150330,000000,7.06928,7.18897,7.02893,7.15647,82913.898387756,0
+AHH.US,D,20150331,000000,7.15647,7.16869,7.09527,7.13523,118465.21701754,0
+AHH.US,D,20150401,000000,7.11632,7.25007,7.06928,7.16238,193466.10657507,0
+AHH.US,D,20150402,000000,7.13523,7.20322,7.07597,7.08198,151782.33497825,0
+AHH.US,D,20150406,000000,7.12854,7.23561,7.06928,7.09527,161946.04065228,0
+AHH.US,D,20150407,000000,7.14939,7.16869,7.03533,7.04134,114985.55515409,0
+AHH.US,D,20150408,000000,7.09527,7.16238,7.04134,7.14202,71710.933703829,0
+AHH.US,D,20150409,000000,7.20322,7.20322,6.92776,6.99508,103493.90741186,0
+AHH.US,D,20150410,000000,7.06191,7.12213,7.02893,7.04134,55574.581755722,0
+AHH.US,D,20150413,000000,7.05531,7.05531,6.92776,6.94173,76639.165913397,0
+AHH.US,D,20150414,000000,6.96782,7.13523,6.96112,7.10875,68868.436590486,0
+AHH.US,D,20150415,000000,7.11632,7.11632,6.94833,7.01564,115999.0388909,0
+AHH.US,D,20150416,000000,7.02893,7.05531,6.9555,6.975,112889.50994863,0
+AHH.US,D,20150417,000000,6.94173,7.02893,6.90119,6.92049,112042.01897034,0
+AHH.US,D,20150420,000000,6.92049,7.10875,6.90837,7.04803,81269.435966362,0
+AHH.US,D,20150421,000000,7.06191,7.12213,6.89536,6.90837,88969.02553562,0
+AHH.US,D,20150422,000000,6.89536,7.00826,6.8815,7.00177,66795.073625331,0
+AHH.US,D,20150423,000000,6.98771,7.01564,6.96112,7.00826,65580.542758622,0
+AHH.US,D,20150424,000000,7.04134,7.08198,6.975,7.03533,66181.622126441,0
+AHH.US,D,20150427,000000,7.04134,7.06928,6.91399,6.975,95011.780552415,0
+AHH.US,D,20150428,000000,7.00826,7.09527,6.98189,7.08916,83958.312452252,0
+AHH.US,D,20150429,000000,7.03533,7.12213,6.89536,6.91399,120410.73462829,0
+AHH.US,D,20150430,000000,6.90837,6.98771,6.86055,6.87441,186141.8049816,0
+AHH.US,D,20150501,000000,6.88809,6.9555,6.86055,6.92049,131912.69247975,0
+AHH.US,D,20150504,000000,6.9555,7.02893,6.87441,6.8815,130867.24740433,0
+AHH.US,D,20150505,000000,6.88809,6.92049,6.78752,6.78752,387974.56519279,0
+AHH.US,D,20150506,000000,6.79421,6.87441,6.69333,6.85414,139225.65295306,0
+AHH.US,D,20150507,000000,6.82728,6.86792,6.78053,6.82078,70266.487401401,0
+AHH.US,D,20150508,000000,6.86055,6.96112,6.86055,6.89536,90383.572521296,0
+AHH.US,D,20150511,000000,6.90119,7.04134,6.89536,6.90119,80971.473809758,0
+AHH.US,D,20150512,000000,6.88809,6.9555,6.7268,6.94173,394721.50066966,0
+AHH.US,D,20150513,000000,6.96782,6.98189,6.90119,6.94173,108011.79727426,0
+AHH.US,D,20150514,000000,6.94833,7.02893,6.90119,7.02166,122801.64895758,0
+AHH.US,D,20150515,000000,7.01564,7.06928,6.96782,7.04134,86104.877192905,0
+AHH.US,D,20150518,000000,6.99508,7.13523,6.975,7.11632,348832.23551994,0
+AHH.US,D,20150519,000000,7.08198,7.11632,7.00826,7.02166,104573.37584771,0
+AHH.US,D,20150520,000000,7.03533,7.10128,6.98189,7.08198,66633.204910498,0
+AHH.US,D,20150521,000000,7.09527,7.09527,6.99508,7.00826,104723.9034424,0
+AHH.US,D,20150522,000000,7.00826,7.02893,6.90837,6.92776,131912.69247975,0
+AHH.US,D,20150526,000000,6.92776,6.975,6.86055,6.90119,203310.19886314,0
+AHH.US,D,20150527,000000,6.89536,7.04803,6.86055,7.04803,85450.185257115,0
+AHH.US,D,20150528,000000,7.01564,7.04803,6.93523,6.93523,97591.36988052,0
+AHH.US,D,20150529,000000,6.94833,7.25007,6.89536,7.08916,456096.54987538,0
+AHH.US,D,20150601,000000,7.08916,7.14939,7.06191,7.07597,103826.92393982,0
+AHH.US,D,20150602,000000,7.06191,7.12213,7.04803,7.08198,91412.521421954,0
+AHH.US,D,20150603,000000,7.10875,7.10875,6.96782,6.99508,128477.36408596,0
+AHH.US,D,20150604,000000,6.98771,7.02893,6.98189,7.01564,121904.669455,0
+AHH.US,D,20150605,000000,7.00177,7.02166,6.9555,7.00826,119812.74829324,0
+AHH.US,D,20150608,000000,6.98771,7.10128,6.9555,7.01564,129222.78498294,0
+AHH.US,D,20150609,000000,7.02893,7.05531,6.94833,6.98189,72304.795995191,0
+AHH.US,D,20150610,000000,7.01564,7.10128,6.9555,6.98189,102172.1514092,0
+AHH.US,D,20150611,000000,6.98771,7.11632,6.96782,7.00177,102297.93474175,0
+AHH.US,D,20150612,000000,7.00826,7.01564,6.94833,6.96782,91131.055440111,0
+AHH.US,D,20150615,000000,6.98771,6.98771,6.87441,6.90837,148196.47898977,0
+AHH.US,D,20150616,000000,6.8815,7.08198,6.84163,7.05531,188235.78816521,0
+AHH.US,D,20150617,000000,7.05531,7.10875,7.00177,7.08916,153429.8904324,0
+AHH.US,D,20150618,000000,7.08916,7.1812,7.08916,7.14939,130719.81284241,0
+AHH.US,D,20150619,000000,7.1812,7.1812,7.06928,7.11632,310440.48179866,0
+AHH.US,D,20150622,000000,7.10875,7.19634,7.09527,7.09527,94415.856239208,0
+AHH.US,D,20150623,000000,7.09527,7.12854,6.98189,6.99508,82908.743333143,0
+AHH.US,D,20150624,000000,7.04134,7.04134,6.92049,6.98189,100542.12314073,0
+AHH.US,D,20150625,000000,7.01564,7.02893,6.90119,6.94173,78577.466447705,0
+AHH.US,D,20150626,000000,6.96782,6.98771,6.79421,6.87441,484031.79082062,0
+AHH.US,D,20150629,000000,6.88809,6.99731,6.80003,6.91486,235510.73199478,0
+AHH.US,D,20150630,000000,6.92117,6.92117,6.80003,6.80003,94974.664159205,0
+AHH.US,D,20150701,000000,6.81273,6.90924,6.80642,6.81273,185706.71837231,0
+AHH.US,D,20150702,000000,6.86792,6.92117,6.80642,6.82,48188.419506905,0
+AHH.US,D,20150706,000000,6.77908,6.93591,6.77908,6.92117,61118.327486025,0
+AHH.US,D,20150707,000000,6.91486,7.07219,6.91486,7.01719,76104.071244618,0
+AHH.US,D,20150708,000000,6.97636,7.05822,6.97636,7.01719,73314.155688323,0
+AHH.US,D,20150709,000000,7.09915,7.09915,6.98402,6.99731,86536.870769434,0
+AHH.US,D,20150710,000000,7.04435,7.11321,7.03853,7.06559,69492.198198601,0
+AHH.US,D,20150713,000000,7.09256,7.23485,7.08577,7.19526,235365.3594547,0
+AHH.US,D,20150714,000000,7.19526,7.19526,7.11321,7.12572,78010.410440328,0
+AHH.US,D,20150715,000000,7.11321,7.14764,7.01069,7.05084,55307.549926794,0
+AHH.US,D,20150716,000000,7.05084,7.13271,7.01719,7.07878,84626.407530034,0
+AHH.US,D,20150717,000000,7.11321,7.13271,7.05084,7.11321,86536.870769434,0
+AHH.US,D,20150720,000000,7.13271,7.13271,7.01069,7.01719,111363.61378332,0
+AHH.US,D,20150721,000000,7.01069,7.05822,6.92117,6.96287,83451.05507838,0
+AHH.US,D,20150722,000000,6.94969,7.01719,6.94969,6.99731,59944.006045293,0
+AHH.US,D,20150723,000000,7.01069,7.01069,6.82,6.83378,101522.61452803,0
+AHH.US,D,20150724,000000,6.82,6.89536,6.77171,6.79314,107987.05301212,0
+AHH.US,D,20150727,000000,6.77171,6.94328,6.77171,6.93591,168076.43159749,0
+AHH.US,D,20150728,000000,6.98994,6.98994,6.87441,6.92117,103429.98473466,0
+AHH.US,D,20150729,000000,6.92117,6.95686,6.90924,6.92117,81982.895524735,0
+AHH.US,D,20150730,000000,6.96287,7.01719,6.91486,7.00322,70669.6126721,0
+AHH.US,D,20150731,000000,6.97636,7.06559,6.94969,6.97636,104459.96464624,0
+AHH.US,D,20150803,000000,7.00322,7.07219,6.97636,7.03853,225529.51525402,0
+AHH.US,D,20150804,000000,7.05822,7.09256,6.93591,6.96918,133256.09971177,0
+AHH.US,D,20150805,000000,7.00322,7.05084,6.94969,7.01719,93296.178377369,0
+AHH.US,D,20150806,000000,7.03174,7.03174,6.78625,6.86792,446172.03873537,0
+AHH.US,D,20150807,000000,6.82,6.92117,6.64348,6.85414,265777.08863579,0
+AHH.US,D,20150810,000000,6.90924,6.92854,6.7655,6.80642,235215.86287094,0
+AHH.US,D,20150811,000000,6.77171,6.86792,6.73843,6.82,103408.33350528,0
+AHH.US,D,20150812,000000,6.82728,6.90924,6.7655,6.8815,267100.9066603,0
+AHH.US,D,20150813,000000,6.90206,6.97636,6.86055,6.89536,326750.04358175,0
+AHH.US,D,20150814,000000,6.86055,6.92854,6.84726,6.90924,111952.32102008,0
+AHH.US,D,20150817,000000,6.90924,6.97636,6.86055,6.92117,264162.52553116,0
+AHH.US,D,20150818,000000,6.91486,6.95686,6.87441,6.93591,86387.374185671,0
+AHH.US,D,20150819,000000,6.88809,6.91486,6.85414,6.87441,88445.271986988,0
+AHH.US,D,20150820,000000,6.84726,6.90206,6.80642,6.83378,162640.94201405,0
+AHH.US,D,20150821,000000,6.75231,6.87441,6.71167,6.82728,203483.40869811,0
+AHH.US,D,20150824,000000,6.73843,6.78625,6.50013,6.53417,261301.47022121,0
+AHH.US,D,20150825,000000,6.73126,6.73126,6.46627,6.47306,202455.49080838,0
+AHH.US,D,20150826,000000,6.58877,6.63649,6.46627,6.56143,289285.1686798,0
+AHH.US,D,20150827,000000,6.62951,6.64969,6.49314,6.55464,163228.61823988,0
+AHH.US,D,20150828,000000,6.53417,6.63649,6.52738,6.54785,119152.90130284,0
+AHH.US,D,20150831,000000,6.53417,6.81273,6.52059,6.79314,554035.37043679,0
+AHH.US,D,20150901,000000,6.68402,6.78625,6.46627,6.48635,187029.50538588,0
+AHH.US,D,20150902,000000,6.56143,6.60235,6.47966,6.5138,123118.16931079,0
+AHH.US,D,20150903,000000,6.58877,6.62951,6.5138,6.52738,138101.85104753,0
+AHH.US,D,20150904,000000,6.48635,6.58877,6.46627,6.5138,285757.049303,0
+AHH.US,D,20150908,000000,6.53417,6.54096,6.46627,6.50702,269743.38765467,0
+AHH.US,D,20150909,000000,6.5751,6.60866,6.50013,6.5138,197904.60859645,0
+AHH.US,D,20150910,000000,6.50013,6.5751,6.47966,6.54096,159961.34462646,0
+AHH.US,D,20150911,000000,6.5751,6.73126,6.56831,6.68402,437968.284825,0
+AHH.US,D,20150914,000000,6.67743,6.79314,6.67743,6.75231,305743.19603574,0
+AHH.US,D,20150915,000000,6.74513,6.80642,6.73843,6.77908,127675.23758826,0
+AHH.US,D,20150916,000000,6.77171,6.80642,6.75231,6.7655,228165.81018285,0
+AHH.US,D,20150917,000000,6.79314,6.88809,6.75919,6.87441,273596.27547207,0
+AHH.US,D,20150918,000000,6.81273,6.89536,6.81273,6.87441,583568.67831191,0
+AHH.US,D,20150921,000000,6.89536,7.00322,6.86792,6.98402,228314.2757557,0
+AHH.US,D,20150922,000000,6.96918,7.04435,6.91486,6.94328,137370.86430348,0
+AHH.US,D,20150923,000000,6.98994,6.98994,6.90206,6.94969,184824.17302264,0
+AHH.US,D,20150924,000000,6.94328,6.94969,6.84726,6.87441,143427.02246227,0
+AHH.US,D,20150925,000000,6.90924,6.90924,6.80003,6.81273,197904.60859645,0
+AHH.US,D,20150928,000000,6.80642,6.82,6.66365,6.70458,163656.48777272,0
+AHH.US,D,20150929,000000,6.82854,6.82854,6.63523,6.66986,154346.45914251,0
+AHH.US,D,20150930,000000,6.73204,6.78752,6.64202,6.76627,479932.49139276,0
+AHH.US,D,20151001,000000,6.79421,6.8429,6.67646,6.77335,234049.78951759,0
+AHH.US,D,20151002,000000,6.76627,6.77335,6.66297,6.75299,277940.9554995,0
+AHH.US,D,20151005,000000,6.80138,7.00177,6.79421,6.99508,315047.03860041,0
+AHH.US,D,20151006,000000,6.97442,6.97442,6.89158,6.94027,187408.91740536,0
+AHH.US,D,20151007,000000,6.95405,7.02301,6.86385,7.02301,188853.36370778,0
+AHH.US,D,20151008,000000,7.02301,7.05008,6.96045,7.00177,213976.00685644,0
+AHH.US,D,20151009,000000,7.02301,7.04347,6.94027,6.99508,150014.15124615,0
+AHH.US,D,20151012,000000,7.05008,7.13339,6.98189,7.0717,210889.16015446,0
+AHH.US,D,20151013,000000,7.03048,7.11321,6.95405,6.96695,134709.8251125,0
+AHH.US,D,20151014,000000,6.98189,7.03048,6.87723,6.9331,130236.26871976,0
+AHH.US,D,20151015,000000,6.96695,6.96695,6.87723,6.89158,258162.04196219,0
+AHH.US,D,20151016,000000,6.88421,7.08577,6.88421,7.078,216288.56435561,0
+AHH.US,D,20151019,000000,7.04347,7.35511,7.03048,7.33329,318511.23530002,0
+AHH.US,D,20151020,000000,7.33329,7.69556,7.33329,7.56908,365820.20249003,0
+AHH.US,D,20151021,000000,7.59148,7.59778,7.32106,7.34105,126047.27134163,0
+AHH.US,D,20151022,000000,7.35511,7.49293,7.30748,7.43203,130087.80314692,0
+AHH.US,D,20151023,000000,7.46694,7.48091,7.27858,7.33329,97891.394058968,0
+AHH.US,D,20151026,000000,7.31427,7.41864,7.29983,7.41078,93274.527147996,0
+AHH.US,D,20151027,000000,7.41078,7.54851,7.37684,7.48091,247616.86224681,0
+AHH.US,D,20151028,000000,7.5359,7.6328,7.48091,7.6328,185967.5641357,0
+AHH.US,D,20151029,000000,7.61845,7.67431,7.59778,7.61136,127345.31409306,0
+AHH.US,D,20151030,000000,7.66636,7.66636,7.39536,7.43833,198094.31460619,0
+AHH.US,D,20151102,000000,7.48731,7.56908,7.42572,7.52165,181670.31061071,0
+AHH.US,D,20151103,000000,7.49293,7.6521,7.33329,7.40322,176580.2096863,0
+AHH.US,D,20151104,000000,7.38392,7.43833,7.27858,7.34803,213069.74825556,0
+AHH.US,D,20151105,000000,7.33329,7.41078,7.27858,7.41078,202715.30556085,0
+AHH.US,D,20151106,000000,7.34105,7.39536,7.25899,7.36258,255993.82599216,0
+AHH.US,D,20151109,000000,7.36258,7.36985,7.27296,7.31427,126293.6829521,0
+AHH.US,D,20151110,000000,7.36258,7.38392,7.30748,7.36258,147413.94169959,0
+AHH.US,D,20151111,000000,7.35511,7.38925,7.29284,7.32795,107422.0590266,0
+AHH.US,D,20151112,000000,7.27296,7.32795,7.16161,7.28528,156655.92360892,0
+AHH.US,D,20151113,000000,7.2651,7.34803,7.15492,7.21758,175281.13592395,0
+AHH.US,D,20151116,000000,7.2104,7.33329,7.14842,7.31427,177305.01036483,0
+AHH.US,D,20151117,000000,7.32106,7.65831,7.27296,7.60409,399944.60200306,0
+AHH.US,D,20151118,000000,7.61845,7.6521,7.41078,7.64705,197809.75559158,0
+AHH.US,D,20151119,000000,7.63998,7.68895,7.60409,7.6521,176292.55763892,0
+AHH.US,D,20151120,000000,7.69556,8.03376,7.68256,7.99245,436325.88442546,0
+AHH.US,D,20151123,000000,7.95191,7.96519,7.76975,7.87382,232170.25660587,0
+AHH.US,D,20151124,000000,7.89623,7.89623,7.6328,7.74463,100634.91412375,0
+AHH.US,D,20151125,000000,7.76975,7.82533,7.68895,7.80729,69161.243692477,0
+AHH.US,D,20151127,000000,7.85559,7.93697,7.85559,7.92863,51255.677001354,0
+AHH.US,D,20151130,000000,7.9585,7.96519,7.80729,7.81718,128644.38785541,0
+AHH.US,D,20151201,000000,7.82533,7.8877,7.76975,7.86296,62458.64168528,0
+AHH.US,D,20151202,000000,7.8681,7.8877,7.79992,7.83192,106907.58457627,0
+AHH.US,D,20151203,000000,7.84007,7.85559,7.70186,7.70594,118339.43368499,0
+AHH.US,D,20151204,000000,7.39536,7.48731,7.34803,7.45113,1588079.5270746,0
+AHH.US,D,20151207,000000,7.46694,7.48091,7.38925,7.41078,376121.03261676,0
+AHH.US,D,20151208,000000,7.38925,7.48091,7.30748,7.43203,215940.08266381,0
+AHH.US,D,20151209,000000,7.41078,7.44434,7.37684,7.39536,309273.37743439,0
+AHH.US,D,20151210,000000,7.38925,7.43833,7.31427,7.34105,159687.09572108,0
+AHH.US,D,20151211,000000,7.23736,7.29284,7.18897,7.22961,251517.17656665,0
+AHH.US,D,20151214,000000,7.2104,7.29284,7.15492,7.2523,309831.15434347,0
+AHH.US,D,20151215,000000,7.27858,7.40322,7.27858,7.38925,265956.48453632,0
+AHH.US,D,20151216,000000,7.38925,7.44434,7.36985,7.43833,306958.75791337,0
+AHH.US,D,20151217,000000,7.45909,7.61136,7.43833,7.48091,379441.91879815,0
+AHH.US,D,20151218,000000,7.48091,7.5424,7.30748,7.36258,1775928.6861439,0
+AHH.US,D,20151221,000000,7.40322,7.48731,7.32795,7.34105,261624.17663995,0
+AHH.US,D,20151222,000000,7.35511,7.44434,7.30748,7.41078,293134.96346443,0
+AHH.US,D,20151223,000000,7.41078,7.48731,7.34105,7.39536,154203.14862428,0
+AHH.US,D,20151224,000000,7.43833,7.44434,7.36985,7.38925,100852.4574284,0
+AHH.US,D,20151228,000000,7.40322,7.54851,7.36985,7.5424,265331.69191728,0
+AHH.US,D,20151229,000000,7.48004,7.66878,7.48004,7.59148,229653.55894403,0
+AHH.US,D,20151230,000000,7.5359,7.59148,7.47315,7.49293,164183.33435412,0
+AHH.US,D,20151231,000000,7.49293,7.49293,7.36714,7.37364,183210.64092893,0
+AHH.US,D,20160104,000000,7.29595,7.34492,7.20555,7.31049,296319.75620405,0
+AHH.US,D,20160105,000000,7.33746,7.55016,7.31049,7.50691,217880.44521996,0
+AHH.US,D,20160106,000000,7.43746,7.54851,7.38673,7.48644,218746.49439487,0
+AHH.US,D,20160107,000000,7.43746,7.48004,7.31292,7.40098,385525.91425185,0
+AHH.US,D,20160108,000000,7.43038,7.55967,7.35938,7.36714,433023.55644067,0
+AHH.US,D,20160111,000000,7.43746,7.54851,7.38062,7.45754,219167.14685125,0
+AHH.US,D,20160112,000000,7.52165,7.52165,7.21903,7.32514,385413.5340613,0
+AHH.US,D,20160113,000000,7.33203,7.40875,7.12699,7.28828,505454.13576841,0
+AHH.US,D,20160114,000000,7.28052,7.37364,7.25453,7.34492,526510.4718387,0
+AHH.US,D,20160115,000000,7.19799,7.32514,7.08577,7.30361,575763.92562856,0
+AHH.US,D,20160119,000000,7.31049,7.38062,7.16927,7.26142,336419.89502391,0
+AHH.US,D,20160120,000000,7.19799,7.23212,6.86714,7.09915,659973.8047459,0
+AHH.US,D,20160121,000000,7.078,7.27519,7.0427,7.17519,293143.21155182,0
+AHH.US,D,20160122,000000,7.23949,7.4233,7.23212,7.40098,364615.98173254,0
+AHH.US,D,20160125,000000,7.35938,7.43746,7.28052,7.38673,179855.7313871,0
+AHH.US,D,20160126,000000,7.4233,7.52165,7.35191,7.41622,298081.75387061,0
+AHH.US,D,20160127,000000,7.41622,7.41622,7.26821,7.33203,172399.46039555,0
+AHH.US,D,20160128,000000,7.38062,7.49904,7.32514,7.37364,205685.64802858,0
+AHH.US,D,20160129,000000,7.39323,7.5781,7.39323,7.5781,340595.48926005,0
+AHH.US,D,20160201,000000,7.5359,7.6265,7.51398,7.60477,181351.72823565,0
+AHH.US,D,20160202,000000,7.56994,7.61204,7.46539,7.50691,142502.20566479,0
+AHH.US,D,20160203,000000,7.51398,7.61204,7.40875,7.46539,235681.87980791,0
+AHH.US,D,20160204,000000,7.45035,7.50691,7.38062,7.47315,150349.22979597,0
+AHH.US,D,20160205,000000,7.45754,7.49293,7.33746,7.43038,309089.85749018,0
+AHH.US,D,20160208,000000,7.38062,7.38673,7.1943,7.29595,332544.32496622,0
+AHH.US,D,20160209,000000,7.28828,7.31049,7.078,7.11321,303606.94140431,0
+AHH.US,D,20160210,000000,7.12699,7.26821,6.94445,6.95172,293322.60745233,0
+AHH.US,D,20160211,000000,7.0361,7.28052,6.88102,7.25453,539712.56670136,0
+AHH.US,D,20160212,000000,7.31748,7.45754,7.28828,7.4233,334671.30049935,0
+AHH.US,D,20160216,000000,7.49293,7.59148,7.43746,7.56994,237164.47351447,0
+AHH.US,D,20160217,000000,7.64793,7.72543,7.56743,7.66878,356763.80254675,0
+AHH.US,D,20160218,000000,7.65366,7.73348,7.49904,7.65366,209383.88420761,0
+AHH.US,D,20160219,000000,7.65366,7.75433,7.59537,7.68489,254718.46548103,0
+AHH.US,D,20160222,000000,7.70913,7.74163,7.47315,7.67703,522384.36612685,0
+AHH.US,D,20160223,000000,7.64793,7.70913,7.5781,7.60477,169011.5585042,0
+AHH.US,D,20160224,000000,7.50691,7.59148,7.43038,7.58595,129438.26626574,0
+AHH.US,D,20160225,000000,7.59778,7.70263,7.58023,7.64793,246045.60160092,0
+AHH.US,D,20160226,000000,7.61204,7.75995,7.50691,7.52165,166580.43474894,0
+AHH.US,D,20160229,000000,7.51398,7.63445,7.43746,7.48004,275119.0786046,0
+AHH.US,D,20160301,000000,7.50691,7.56325,7.43746,7.5359,151445.19440658,0
+AHH.US,D,20160302,000000,7.55628,7.62339,7.5359,7.59778,293214.35130547,0
+AHH.US,D,20160303,000000,7.63445,7.68489,7.59148,7.6265,171104.51067688,0
+AHH.US,D,20160304,000000,7.6265,7.68489,7.54851,7.61204,136056.32537729,0
+AHH.US,D,20160307,000000,7.58595,7.67703,7.52892,7.58595,191407.17776283,0
+AHH.US,D,20160308,000000,7.5424,7.64163,7.43746,7.56325,284679.64288899,0
+AHH.US,D,20160309,000000,7.56325,7.66073,7.52165,7.5781,154439.25012553,0
+AHH.US,D,20160310,000000,7.5781,7.65366,7.43038,7.52892,321161.96438178,0
+AHH.US,D,20160311,000000,7.5424,7.63445,7.38673,7.59148,236585.04537602,0
+AHH.US,D,20160314,000000,7.58595,7.59778,7.45754,7.5359,179122.6826212,0
+AHH.US,D,20160315,000000,7.49293,7.52165,7.45754,7.50691,107417.93498291,0
+AHH.US,D,20160316,000000,7.51398,7.56325,7.43746,7.56325,264828.55858709,0
+AHH.US,D,20160317,000000,7.52165,7.66878,7.41253,7.63445,240309.05682811,0
+AHH.US,D,20160318,000000,7.66878,7.67703,7.56325,7.59148,349896.23879196,0
+AHH.US,D,20160321,000000,7.62009,7.63445,7.54851,7.61204,530659.25979086,0
+AHH.US,D,20160322,000000,7.58595,7.66073,7.49293,7.64163,1144954.1256152,0
+AHH.US,D,20160323,000000,7.63445,7.68489,7.56994,7.64163,199835.6920543,0
+AHH.US,D,20160324,000000,7.64163,7.92203,7.59148,7.85327,473513.41738924,0
+AHH.US,D,20160328,000000,7.87848,7.98023,7.85327,7.92281,310568.32715306,0
+AHH.US,D,20160329,000000,7.87848,8.21679,7.87848,8.21679,422489.71784546,0
+AHH.US,D,20160330,000000,8.22367,8.22367,8.09448,8.11698,360056.85143324,0
+AHH.US,D,20160331,000000,8.08789,8.13745,7.98672,8.04395,238269.71722339,0
+AHH.US,D,20160401,000000,7.98023,8.11698,7.97353,8.03716,234774.5901961,0
+AHH.US,D,20160404,000000,8.07508,8.15966,8.05908,8.13154,212029.45823476,0
+AHH.US,D,20160405,000000,8.08789,8.13745,8.01689,8.08789,303124.42829258,0
+AHH.US,D,20160406,000000,8.10215,8.1519,8.03037,8.12475,200706.89628381,0
+AHH.US,D,20160407,000000,8.13745,8.1519,7.97353,8.01689,162068.73095206,0
+AHH.US,D,20160408,000000,8.08032,8.1744,8.01689,8.08032,251662.54910672,0
+AHH.US,D,20160411,000000,8.13745,8.24521,8.09448,8.16577,395923.6594053,0
+AHH.US,D,20160412,000000,8.20224,8.23134,8.1744,8.18778,247479.73779412,0
+AHH.US,D,20160413,000000,8.19477,8.21679,8.08789,8.19477,246048.69463368,0
+AHH.US,D,20160414,000000,8.18778,8.20224,8.10942,8.13154,136988.35925123,0
+AHH.US,D,20160415,000000,8.13745,8.28847,8.13745,8.21679,248092.15828209,0
+AHH.US,D,20160418,000000,8.22367,8.28061,8.1519,8.20224,153981.48127594,0
+AHH.US,D,20160419,000000,8.19477,8.24521,8.10215,8.1744,154652.66938649,0
+AHH.US,D,20160420,000000,8.1744,8.18778,8.08789,8.09448,179447.45106179,0
+AHH.US,D,20160421,000000,8.08789,8.13745,8.02446,8.08032,278429.65467676,0
+AHH.US,D,20160422,000000,8.06664,8.25296,8.06664,8.22367,264113.03700687,0
+AHH.US,D,20160425,000000,8.23134,8.36024,8.22542,8.35229,293387.56114044,0
+AHH.US,D,20160426,000000,8.36809,8.45801,8.36024,8.38032,195148.71640059,0
+AHH.US,D,20160427,000000,8.43881,8.43881,8.28847,8.40991,195381.72486908,0
+AHH.US,D,20160428,000000,8.45181,8.49632,8.35229,8.40991,221018.84246806,0
+AHH.US,D,20160429,000000,8.40127,8.40991,8.28061,8.36809,198524.24616087,0
+AHH.US,D,20160502,000000,8.36809,8.54607,8.36809,8.49632,187454.28188595,0
+AHH.US,D,20160503,000000,8.54607,8.6036,8.47207,8.50864,385700.15509775,0
+AHH.US,D,20160504,000000,8.48846,8.56674,8.31048,8.40127,412636.34645908,0
+AHH.US,D,20160505,000000,8.47547,8.56674,8.40127,8.50864,346357.80930593,0
+AHH.US,D,20160506,000000,8.48158,8.48846,8.40991,8.45181,159487.07960211,0
+AHH.US,D,20160509,000000,8.50864,8.75306,8.49108,8.70999,432774.05179743,0
+AHH.US,D,20160510,000000,8.78138,8.79525,8.63463,8.79525,266786.44832893,0
+AHH.US,D,20160511,000000,8.79525,8.79525,8.59642,8.64463,173879.99208027,0
+AHH.US,D,20160512,000000,8.64463,8.6744,8.5613,8.63085,281138.12037019,0
+AHH.US,D,20160513,000000,8.64463,8.66267,8.49632,8.63085,336002.3356003,0
+AHH.US,D,20160516,000000,8.69545,8.89797,8.65365,8.78788,613788.63946142,0
+AHH.US,D,20160517,000000,8.79525,8.83133,8.40991,8.52474,311558.09763866,0
+AHH.US,D,20160518,000000,8.54607,8.58837,8.40991,8.49632,179052.57387847,0
+AHH.US,D,20160519,000000,8.47547,8.47547,8.35229,8.43094,226111.00541431,0
+AHH.US,D,20160520,000000,8.42474,8.58119,8.28847,8.44569,444036.81511486,0
+AHH.US,D,20160523,000000,8.45181,8.49632,8.38032,8.43094,262726.32731611,0
+AHH.US,D,20160524,000000,8.49632,8.70999,8.44064,8.68982,305591.63743013,0
+AHH.US,D,20160525,000000,8.71736,8.79525,8.64463,8.68982,290169.77605132,0
+AHH.US,D,20160526,000000,8.64463,8.7677,8.6036,8.72377,202942.1279638,0
+AHH.US,D,20160527,000000,8.74578,8.79419,8.69545,8.73851,232963.10400527,0
+AHH.US,D,20160531,000000,8.79525,8.79525,8.65365,8.65365,490124.03436171,0
+AHH.US,D,20160601,000000,8.65365,8.71736,8.5613,8.68982,530943.81880547,0
+AHH.US,D,20160602,000000,8.68982,8.74578,8.6036,8.74578,226250.19188885,0
+AHH.US,D,20160603,000000,8.75306,8.99505,8.75306,8.97633,369152.42979156,0
+AHH.US,D,20160606,000000,8.98187,9.05334,8.88128,8.88865,279128.68008222,0
+AHH.US,D,20160607,000000,8.9229,9.13957,8.91077,9.06858,309971.37182892,0
+AHH.US,D,20160608,000000,9.03918,9.20475,8.99505,9.18458,504146.81391867,0
+AHH.US,D,20160609,000000,9.15102,9.45965,9.13957,9.36071,844146.37886552,0
+AHH.US,D,20160610,000000,9.36071,9.42667,9.27439,9.36848,348435.29631477,0
+AHH.US,D,20160613,000000,9.40243,9.45286,9.2676,9.32386,439339.52935193,0
+AHH.US,D,20160614,000000,9.30446,9.30446,9.20475,9.2676,238589.33060937,0
+AHH.US,D,20160615,000000,9.27439,9.35878,9.1904,9.23947,306548.41556621,0
+AHH.US,D,20160616,000000,9.19806,9.2676,9.16644,9.255,250552.15034319,0
+AHH.US,D,20160617,000000,9.27439,9.28894,9.08749,9.2676,804352.45028964,0
+AHH.US,D,20160620,000000,9.33938,9.45286,9.2162,9.22395,633870.67020995,0
+AHH.US,D,20160621,000000,9.33938,9.33938,9.20475,9.23074,375251.8904091,0
+AHH.US,D,20160622,000000,9.2676,9.30446,9.17594,9.27439,387180.68678246,0
+AHH.US,D,20160623,000000,9.33938,9.40243,9.255,9.2967,534355.43394803,0
+AHH.US,D,20160624,000000,9.20475,9.63811,9.1904,9.53045,2471409.4760499,0
+AHH.US,D,20160627,000000,9.73704,9.73704,9.36266,9.56828,1172953.2892376,0
+AHH.US,D,20160628,000000,9.56828,9.73704,9.51881,9.70504,1208666.4765823,0
+AHH.US,D,20160629,000000,9.84856,9.90486,9.74965,9.81561,850971.6711725,0
+AHH.US,D,20160630,000000,9.81561,10.0319,9.73704,9.96107,650826.67584145,0
+AHH.US,D,20160701,000000,10.0192,10.0542,9.86506,9.93975,501175.44044002,0
+AHH.US,D,20160705,000000,9.931,10.0407,9.90486,9.98829,386462.07216948,0
+AHH.US,D,20160706,000000,10.0028,10.0542,9.90486,9.98829,447767.01263248,0
+AHH.US,D,20160707,000000,10.0106,10.0319,9.83794,9.90869,508417.26115969,0
+AHH.US,D,20160708,000000,9.96687,10.1279,9.93975,10.1279,465905.58779209,0
+AHH.US,D,20160711,000000,10.1473,10.3811,10.0319,10.3675,561908.16984103,0
+AHH.US,D,20160712,000000,10.3675,10.3869,10.2511,10.2511,434041.16422119,0
+AHH.US,D,20160713,000000,10.287,10.4228,10.2511,10.3432,543172.63935729,0
+AHH.US,D,20160714,000000,10.3869,10.3869,10.2657,10.2928,381165.76906058,0
+AHH.US,D,20160715,000000,10.3675,10.4529,10.3083,10.4101,442842.9044666,0
+AHH.US,D,20160718,000000,10.4451,10.5062,10.4159,10.4742,444241.98628844,0
+AHH.US,D,20160719,000000,10.5013,10.641,10.4529,10.641,766085.44888999,0
+AHH.US,D,20160720,000000,10.6905,10.7797,10.6129,10.7371,661312.05692331,0
+AHH.US,D,20160721,000000,10.8001,10.8292,10.6983,10.8156,592019.87484367,0
+AHH.US,D,20160722,000000,10.8156,10.9223,10.7729,10.8971,689467.93420597,0
+AHH.US,D,20160725,000000,10.9088,11.0048,10.7729,10.9825,903781.08163407,0
+AHH.US,D,20160726,000000,11.0329,11.0562,10.8389,10.866,600338.07096644,0
+AHH.US,D,20160727,000000,10.8379,10.8564,10.5392,10.7293,549404.0693729,0
+AHH.US,D,20160728,000000,10.672,10.8437,10.6565,10.8001,385190.83570203,0
+AHH.US,D,20160729,000000,10.7371,10.9388,10.7293,10.8495,777375.0184914,0
+AHH.US,D,20160801,000000,10.8728,10.9029,10.7642,10.8728,446999.94050614,0
+AHH.US,D,20160802,000000,11.223,11.2366,10.351,10.4451,1311840.7706081,0
+AHH.US,D,20160803,000000,10.5101,10.5101,10.1279,10.1696,1066710.7067064,0
+AHH.US,D,20160804,000000,10.2016,10.3083,10.0891,10.1473,758644.64306228,0
+AHH.US,D,20160805,000000,10.1473,10.1618,10.0484,10.1056,655308.48032157,0
+AHH.US,D,20160808,000000,10.0765,10.1056,10.0407,10.0542,660522.30255667,0
+AHH.US,D,20160809,000000,10.0833,10.2802,10.0542,10.2579,431558.48991979,0
+AHH.US,D,20160810,000000,10.2579,10.2579,10.1124,10.1696,594013.8499678,0
+AHH.US,D,20160811,000000,10.1192,10.2424,10.1192,10.1929,419154.39751116,0
+AHH.US,D,20160812,000000,10.1696,10.2715,10.1279,10.1541,295373.28817719,0
+AHH.US,D,20160815,000000,10.1696,10.2579,10.1279,10.1618,359917.6649587,0
+AHH.US,D,20160816,000000,10.1618,10.1851,9.90869,10.1056,1377350.1736131,0
+AHH.US,D,20160817,000000,10.061,10.0891,9.96107,10.0688,453240.64962005,0
+AHH.US,D,20160818,000000,9.98829,10.0979,9.94456,10.0028,333133.03220297,0
+AHH.US,D,20160819,000000,10.0106,10.0319,9.68855,9.84276,624378.15264645,0
+AHH.US,D,20160822,000000,9.80688,9.96402,9.77099,9.95331,436251.65163903,0
+AHH.US,D,20160823,000000,9.96687,10.0833,9.95331,9.98829,311304.46895172,0
+AHH.US,D,20160824,000000,9.98829,10.0028,9.88059,9.96687,413479.71339369,0
+AHH.US,D,20160825,000000,9.97463,10.1056,9.94456,10.0891,208424.01303876,0
+AHH.US,D,20160826,000000,10.0891,10.1473,9.90486,9.99694,303705.91845287,0
+AHH.US,D,20160829,000000,9.98239,10.0979,9.98239,10.0407,222341.62948163,0
+AHH.US,D,20160830,000000,10.0192,10.0407,9.89995,10.0192,200126.43713445,0
+AHH.US,D,20160831,000000,10.1056,10.1056,9.88059,9.98829,672114.9893693,0
+AHH.US,D,20160901,000000,10.0106,10.0407,9.96107,10.0319,369317.39153916,0
+AHH.US,D,20160902,000000,10.0242,10.3083,10.0192,10.3016,319610.29294341,0
+AHH.US,D,20160906,000000,10.3016,10.351,10.1774,10.3297,549410.25543844,0
+AHH.US,D,20160907,000000,10.3297,10.5013,10.2511,10.483,431666.74606665,0
+AHH.US,D,20160908,000000,10.4742,10.4742,10.2928,10.3733,364626.29184177,0
+AHH.US,D,20160909,000000,10.2657,10.3016,9.82821,9.86506,554898.32657892,0
+AHH.US,D,20160912,000000,9.83215,10.061,9.83215,10.0542,375492.11595403,0
+AHH.US,D,20160913,000000,9.98829,9.98829,9.49553,9.51881,787424.28195305,0
+AHH.US,D,20160914,000000,9.3355,9.5256,9.18652,9.43249,832338.21077008,0
+AHH.US,D,20160915,000000,9.41794,9.52463,9.34422,9.4257,314940.84447539,0
+AHH.US,D,20160916,000000,9.37332,9.54597,9.31513,9.51202,921051.54559692,0
+AHH.US,D,20160919,000000,9.49553,9.59156,9.47225,9.51881,326976.8659847,0
+AHH.US,D,20160920,000000,9.59156,9.67691,9.40048,9.40048,294414.44801926,0
+AHH.US,D,20160921,000000,9.45965,9.63229,9.39078,9.6255,326065.4523292,0
+AHH.US,D,20160922,000000,9.69825,9.96107,9.6837,9.96107,430233.64088437,0
+AHH.US,D,20160923,000000,9.90486,10.0106,9.80688,9.93975,356415.32085495,0
+AHH.US,D,20160926,000000,9.91449,10.0232,9.87961,9.90388,262561.36556851,0
+AHH.US,D,20160927,000000,9.89612,9.99792,9.83116,9.85632,331406.08890777,0
+AHH.US,D,20160928,000000,9.83696,10.063,9.83696,10.0493,475759.99018938,0
+AHH.US,D,20160929,000000,10.063,10.1172,9.94456,10.0261,564445.48772131,0
+AHH.US,D,20160930,000000,10.0493,10.0785,9.79039,9.84178,555862.32179146,0
+AHH.US,D,20161003,000000,9.79815,9.79815,9.56633,9.57992,310934.33603055,0
+AHH.US,D,20161004,000000,9.57992,9.58186,9.35296,9.40048,276511.97436091,0
+AHH.US,D,20161005,000000,9.37332,9.44704,9.3064,9.3064,334384.67946289,0
+AHH.US,D,20161006,000000,9.29185,9.41018,9.19903,9.39078,279273.02161137,0
+AHH.US,D,20161007,000000,9.48195,9.59544,9.36654,9.37332,235383.91765131,0
+AHH.US,D,20161010,000000,9.37332,9.50232,9.36654,9.43346,182541.51484022,0
+AHH.US,D,20161011,000000,9.42667,9.44316,9.21047,9.28409,335287.845031,0
+AHH.US,D,20161012,000000,9.26275,9.52754,9.26275,9.49165,251786.27041742,0
+AHH.US,D,20161013,000000,9.48195,9.76711,9.48195,9.62163,291346.15951389,0
+AHH.US,D,20161014,000000,9.77002,10.0038,9.6449,9.94456,510423.60841488,0
+AHH.US,D,20161017,000000,9.931,10.0552,9.7031,9.98927,381737.98012257,0
+AHH.US,D,20161018,000000,10.0425,10.157,9.98927,10.063,240878.17485733,0
+AHH.US,D,20161019,000000,10.0425,10.1377,9.99989,10.0785,186418.11590884,0
+AHH.US,D,20161020,000000,10.0116,10.0911,9.77002,9.99792,347619.76667507,0
+AHH.US,D,20161021,000000,9.90388,10.2773,9.90388,10.1658,282293.8836143,0
+AHH.US,D,20161024,000000,10.2133,10.2986,10.0998,10.157,295517.62970634,0
+AHH.US,D,20161025,000000,10.1377,10.2385,10.0853,10.0998,253746.2221811,0
+AHH.US,D,20161026,000000,10.0853,10.1483,9.93975,9.93975,195500.29112517,0
+AHH.US,D,20161027,000000,9.90388,9.96785,9.72734,9.73413,173482.02186418,0
+AHH.US,D,20161028,000000,9.72734,9.87961,9.71959,9.7613,248922.1220747,0
+AHH.US,D,20161031,000000,9.77681,9.91449,9.7613,9.86408,291363.68669957,0
+AHH.US,D,20161101,000000,9.97463,9.98239,9.75353,9.79039,322229.06068657,0
+AHH.US,D,20161102,000000,9.7031,9.80591,9.66915,9.67982,347396.03730489,0
+AHH.US,D,20161103,000000,9.67982,9.79039,9.61484,9.62163,391246.99386082,0
+AHH.US,D,20161104,000000,9.62163,9.79815,9.57022,9.6449,600442.20306961,0
+AHH.US,D,20161107,000000,9.7613,9.92226,9.74092,9.86408,301669.67188092,0
+AHH.US,D,20161108,000000,9.85632,9.98239,9.85632,9.90388,282548.54331217,0
+AHH.US,D,20161109,000000,9.73413,9.98927,9.64878,9.93975,425951.85252322,0
+AHH.US,D,20161110,000000,9.931,9.98927,9.60708,9.92226,801935.76068729,0
+AHH.US,D,20161111,000000,9.91449,10.2637,9.90388,10.1716,934355.71054092,0
+AHH.US,D,20161114,000000,10.2287,10.3928,10.1076,10.3578,551647.54914027,0
+AHH.US,D,20161115,000000,10.4159,10.6206,10.2482,10.256,893698.82582289,0
+AHH.US,D,20161116,000000,10.2162,10.4597,10.2162,10.4392,452865.36164426,0
+AHH.US,D,20161117,000000,10.4674,10.6148,10.349,10.3928,418173.90612385,0
+AHH.US,D,20161118,000000,10.4159,10.6371,10.4014,10.6294,303144.0175001,0
+AHH.US,D,20161121,000000,10.6527,10.8272,10.349,10.5276,506203.68070907,0
+AHH.US,D,20161122,000000,10.5935,10.8486,10.5198,10.8418,425636.36318093,0
+AHH.US,D,20161123,000000,10.7895,10.8204,10.6206,10.7021,340277.93789592,0
+AHH.US,D,20161125,000000,10.6866,10.9534,10.6866,10.9534,198506.71897519,0
+AHH.US,D,20161128,000000,10.9601,11.0038,10.7099,10.7962,707374.53190801,0
+AHH.US,D,20161129,000000,10.7603,10.995,10.6148,10.6934,857823.76976346,0
+AHH.US,D,20161130,000000,10.673,10.7332,10.189,10.3209,4417952.9426824,0
+AHH.US,D,20161201,000000,10.2637,10.351,10.1803,10.3277,644503.48585373,0
+AHH.US,D,20161202,000000,10.3209,10.5625,10.3141,10.4906,585022.40371264,0
+AHH.US,D,20161205,000000,10.5013,10.6206,10.4451,10.5848,369368.94208529,0
+AHH.US,D,20161206,000000,10.6662,10.6934,10.5324,10.6294,359650.63312976,0
+AHH.US,D,20161207,000000,10.6798,10.9601,10.6206,10.769,583910.97393818,0
+AHH.US,D,20161208,000000,10.769,10.8709,10.6148,10.7758,443503.78246792,0
+AHH.US,D,20161209,000000,10.8059,10.8787,10.7457,10.835,418192.46432045,0
+AHH.US,D,20161212,000000,10.8486,10.8632,10.6934,10.6934,455654.24618963,0
+AHH.US,D,20161213,000000,10.769,10.8544,10.5324,10.6294,414108.63005641,0
+AHH.US,D,20161214,000000,10.3723,10.5402,10.256,10.3054,620639.70704146,0
+AHH.US,D,20161215,000000,10.2773,10.4451,10.2676,10.3869,536979.35674581,0
+AHH.US,D,20161216,000000,10.3869,10.5625,10.3578,10.4742,1700149.3833398,0
+AHH.US,D,20161219,000000,10.5625,10.7176,10.5508,10.7176,376096.28835462,0
+AHH.US,D,20161220,000000,10.6798,10.9,10.5567,10.6294,454344.86231805,0
+AHH.US,D,20161221,000000,10.6527,10.7836,10.4742,10.5324,486845.41962814,0
+AHH.US,D,20161222,000000,10.4906,10.5848,10.4306,10.5198,282683.60574302,0
+AHH.US,D,20161223,000000,10.5198,10.6177,10.5198,10.6003,178162.81145234,0
+AHH.US,D,20161227,000000,10.5324,10.6692,10.4674,10.6158,167059.8548279,0
+AHH.US,D,20161228,000000,10.5702,10.6371,10.447,10.4965,231920.75196262,0
+AHH.US,D,20161229,000000,10.5198,10.705,10.5198,10.6895,211095.36233897,0
+AHH.US,D,20161230,000000,10.675,10.8515,10.5411,10.8389,264648.13167565,0
+AHH.US,D,20170103,000000,10.8457,10.9388,10.7584,10.9339,302921.31914084,0
+AHH.US,D,20170104,000000,10.9436,11.0619,10.9136,11.0619,378858.36661601,0
+AHH.US,D,20170105,000000,11.0018,11.1308,10.9243,10.9659,381152.36591858,0
+AHH.US,D,20170106,000000,10.9582,11.0086,10.8156,10.9116,350039.54931019,0
+AHH.US,D,20170109,000000,10.9339,10.9727,10.705,10.7118,298287.95605511,0
+AHH.US,D,20170110,000000,10.675,10.7855,10.6003,10.6371,229783.46632027,0
+AHH.US,D,20170111,000000,10.6371,10.772,10.6071,10.6692,143972.42724028,0
+AHH.US,D,20170112,000000,10.705,10.7293,10.4587,10.6371,250935.68640635,0
+AHH.US,D,20170113,000000,10.6071,10.7487,10.6071,10.675,149987.34496216,0
+AHH.US,D,20170117,000000,10.6604,10.7632,10.6604,10.6895,195198.20492488,0
+AHH.US,D,20170118,000000,10.6827,10.772,10.6546,10.6895,158675.6740061,0
+AHH.US,D,20170119,000000,10.6827,10.7419,10.6449,10.6827,331909.22223796,0
+AHH.US,D,20170120,000000,10.6692,10.7632,10.6371,10.6604,144701.35196248,0
+AHH.US,D,20170123,000000,10.6226,10.7787,10.6226,10.6827,134678.89478482,0
+AHH.US,D,20170124,000000,10.7118,10.7787,10.6565,10.7206,150797.71954725,0
+AHH.US,D,20170125,000000,10.7564,10.7787,10.6546,10.7118,110897.59684636,0
+AHH.US,D,20170126,000000,10.6895,10.7293,10.6003,10.6071,184738.59911608,0
+AHH.US,D,20170127,000000,10.6371,10.6692,10.4073,10.4509,155412.52443637,0
+AHH.US,D,20170130,000000,10.3782,10.3995,10.0571,10.1104,337450.90594642,0
+AHH.US,D,20170131,000000,10.1182,10.3549,10.0503,10.252,247665.31976017,0
+AHH.US,D,20170201,000000,10.2337,10.4209,10.0503,10.064,247974.62303693,0
+AHH.US,D,20170202,000000,10.1104,10.3782,10.1104,10.2201,232462.03269693,0
+AHH.US,D,20170203,000000,10.3103,10.3636,10.1522,10.2434,511251.51018565,0
+AHH.US,D,20170206,000000,10.2657,10.3782,10.2249,10.2337,144389.98666389,0
+AHH.US,D,20170207,000000,10.2598,10.3472,10.094,10.1327,140853.61919971,0
+AHH.US,D,20170208,000000,10.1027,10.1677,10.0445,10.0863,155974.42538914,0
+AHH.US,D,20170209,000000,9.97561,10.3326,9.61096,9.99792,391892.40669831,0
+AHH.US,D,20170210,000000,9.96785,10.2249,9.90869,10.2094,182401.29735476,0
+AHH.US,D,20170213,000000,10.2142,10.3249,10.1764,10.2948,226081.10609756,0
+AHH.US,D,20170214,000000,10.2889,10.3472,10.2016,10.2657,180003.16594901,0
+AHH.US,D,20170215,000000,10.2434,10.4965,10.16,10.1919,494426.44294131,0
+AHH.US,D,20170216,000000,10.16,10.2909,10.16,10.2657,402166.43054106,0
+AHH.US,D,20170217,000000,10.2889,10.3394,10.2201,10.2657,652257.71900188,0
+AHH.US,D,20170221,000000,10.2735,10.3908,10.1841,10.3549,312666.43438035,0
+AHH.US,D,20170222,000000,10.3326,10.4151,10.2249,10.3549,330773.04820136,0
+AHH.US,D,20170223,000000,10.3636,10.4742,10.2657,10.4509,264862.58194754,0
+AHH.US,D,20170224,000000,10.4383,10.5013,10.3472,10.482,222508.65325108,0
+AHH.US,D,20170227,000000,10.4383,10.5537,10.4286,10.5198,376546.84012776,0
+AHH.US,D,20170228,000000,10.4674,10.5276,10.2889,10.3782,1034430.7857338,0
+AHH.US,D,20170301,000000,10.3782,10.5702,10.3704,10.4587,445183.29926068,0
+AHH.US,D,20170302,000000,10.4587,10.4742,10.3394,10.4151,230841.28352675,0
+AHH.US,D,20170303,000000,10.3908,10.4509,10.2249,10.4073,280416.41272443,0
+AHH.US,D,20170306,000000,10.3549,10.4383,10.3016,10.4073,197013.8151594,0
+AHH.US,D,20170307,000000,10.3782,10.482,10.3103,10.3549,273076.64596712,0
+AHH.US,D,20170308,000000,10.2802,10.3549,9.94456,9.97561,545533.65436982,0
+AHH.US,D,20170309,000000,9.95331,10.0571,9.77488,9.77488,298707.57750056,0
+AHH.US,D,20170310,000000,9.83598,9.87676,9.67691,9.8631,356540.07317658,0
+AHH.US,D,20170313,000000,9.87184,9.96785,9.84757,9.9029,252147.12424029,0
+AHH.US,D,20170314,000000,9.96785,9.96785,9.78942,9.90869,297638.41917393,0
+AHH.US,D,20170315,000000,9.93975,10.1677,9.93975,10.1405,205167.04953457,0
+AHH.US,D,20170316,000000,10.094,10.2802,10.094,10.2201,299201.43173245,0
+AHH.US,D,20170317,000000,10.2201,10.3995,10.1755,10.385,641572.32180105,0
+AHH.US,D,20170320,000000,10.3394,10.3908,10.0804,10.2249,360010.45594173,0
+AHH.US,D,20170321,000000,10.1919,10.2802,10.1327,10.1405,567386.96188322,0
+AHH.US,D,20170322,000000,10.1405,10.2016,9.8913,10.1464,391041.82268724,0
+AHH.US,D,20170323,000000,10.124,10.3326,10.0571,10.2802,296777.52505364,0
+AHH.US,D,20170324,000000,10.3016,10.3181,10.1919,10.2016,175458.46980262,0
+AHH.US,D,20170327,000000,10.1919,10.2967,10.0319,10.1454,332023.66445036,0
+AHH.US,D,20170328,000000,10.124,10.2142,10.0484,10.1919,197729.33673963,0
+AHH.US,D,20170329,000000,10.1841,10.2821,10.1318,10.2608,165909.24663839,0
+AHH.US,D,20170330,000000,10.2666,10.3723,10.2162,10.3267,361218.80074289,0
+AHH.US,D,20170331,000000,10.3267,10.5159,10.3034,10.4771,407325.60919726,0
+AHH.US,D,20170403,000000,10.4946,10.4946,10.3578,10.3801,179420.6447778,0
+AHH.US,D,20170404,000000,10.3723,10.4548,10.3345,10.3869,175323.40737177,0
+AHH.US,D,20170405,000000,10.3936,10.4713,10.3034,10.4422,239299.69713498,0
+AHH.US,D,20170406,000000,10.4635,10.5605,10.3723,10.5605,215342.09632876,0
+AHH.US,D,20170407,000000,10.576,10.576,10.4868,10.5159,107591.14481788,0
+AHH.US,D,20170410,000000,10.4984,10.5915,10.4635,10.5605,156189.90667195,0
+AHH.US,D,20170411,000000,10.5605,10.8534,10.5304,10.8399,237104.67488096,0
+AHH.US,D,20170412,000000,10.8961,10.8961,10.7564,10.8466,250702.67793787,0
+AHH.US,D,20170413,000000,10.8612,10.8873,10.7341,10.7797,251787.30142834,0
+AHH.US,D,20170417,000000,10.7943,10.8873,10.7419,10.8176,257005.24770713,0
+AHH.US,D,20170418,000000,10.802,11.0872,10.7487,11.0367,398666.14845916,0
+AHH.US,D,20170419,000000,11.0289,11.0697,10.9378,10.9757,226265.65705268,0
+AHH.US,D,20170420,000000,10.9542,11.0736,10.901,11.0454,209504.51248554,0
+AHH.US,D,20170421,000000,11.0736,11.1434,10.9757,11.0057,319512.34690578,0
+AHH.US,D,20170424,000000,11.0289,11.059,10.8612,10.9301,233227.04280143,0
+AHH.US,D,20170425,000000,10.9378,11.059,10.9213,10.962,228600.89679216,0
+AHH.US,D,20170426,000000,10.9757,11.059,10.8961,10.9834,326597.45396522,0
+AHH.US,D,20170427,000000,11.0057,11.0454,10.9078,10.9126,213099.64757231,0
+AHH.US,D,20170428,000000,10.9078,10.9078,10.6885,10.7564,175957.47908911,0
+AHH.US,D,20170501,000000,10.7729,10.8612,10.6943,10.8263,237752.1497403,0
+AHH.US,D,20170502,000000,10.7293,10.962,10.5983,10.6148,333475.32782924,0
+AHH.US,D,20170503,000000,10.5983,10.675,10.3122,10.3936,439113.73795991,0
+AHH.US,D,20170504,000000,10.3801,10.5605,10.3122,10.5236,330077.11582867,0
+AHH.US,D,20170505,000000,10.5372,10.7118,10.4984,10.6371,360435.23244179,0
+AHH.US,D,20170508,000000,10.6148,10.6682,10.2967,10.3936,368483.30370286,0
+AHH.US,D,20170509,000000,9.91842,9.99507,9.74869,9.84276,3905563.1964384,0
+AHH.US,D,20170510,000000,9.86703,10.1086,9.79039,9.99507,2055608.9570696,0
+AHH.US,D,20170511,000000,9.99507,10.0319,9.76905,9.84276,1370701.1841739,0
+AHH.US,D,20170512,000000,9.79912,9.91842,9.66915,9.69146,636107.96391178,0
+AHH.US,D,20170515,000000,9.69146,9.803,9.66527,9.79039,908989.74881455,0
+AHH.US,D,20170516,000000,9.80591,9.87381,9.5964,9.63229,767908.27620098,0
+AHH.US,D,20170517,000000,9.60998,9.73995,9.545,9.70116,725160.50133212,0
+AHH.US,D,20170518,000000,9.73995,9.77584,9.63229,9.76905,620851.06428057,0
+AHH.US,D,20170519,000000,9.76905,9.89906,9.70697,9.77584,843199.91083866,0
+AHH.US,D,20170522,000000,9.79039,9.89906,9.7642,9.87381,717941.36285276,0
+AHH.US,D,20170523,000000,9.91066,10.0251,9.85828,9.89906,516805.56602518,0
+AHH.US,D,20170524,000000,9.91842,10.0096,9.87381,9.92717,257738.29647304,0
+AHH.US,D,20170525,000000,9.98829,10.0096,9.8913,9.93591,318775.17409619,0
+AHH.US,D,20170526,000000,9.94948,9.94948,9.79912,9.86703,269949.58983917,0
+AHH.US,D,20170530,000000,9.86703,9.91066,9.81463,9.88256,496576.10071473,0
+AHH.US,D,20170531,000000,9.87381,9.965,9.81463,9.965,562468.00877195,0
+AHH.US,D,20170601,000000,9.95822,10.2094,9.90585,10.159,586919.46381005,0
+AHH.US,D,20170602,000000,10.2201,10.3345,10.0785,10.2016,440085.98125982,0
+AHH.US,D,20170605,000000,10.1677,10.3199,10.1095,10.1755,730309.36987911,0
+AHH.US,D,20170606,000000,10.1677,10.1677,10.0484,10.0552,245518.75501952,0
+AHH.US,D,20170607,000000,10.0707,10.1512,10.0319,10.1395,280459.71518317,0
+AHH.US,D,20170608,000000,10.1395,10.1395,9.94948,10.0921,456995.59139981,0
+AHH.US,D,20170609,000000,10.062,10.2259,10.0184,10.1512,467030.42070853,0
+AHH.US,D,20170612,000000,10.1395,10.3171,10.1395,10.253,421345.29572148,0
+AHH.US,D,20170613,000000,10.675,10.7865,10.4946,10.7361,1877010.0279971,0
+AHH.US,D,20170614,000000,10.7361,10.9213,10.6206,10.9213,1144912.8851783,0
+AHH.US,D,20170615,000000,10.7797,10.9542,10.7487,10.7564,1045569.8277405,0
+AHH.US,D,20170616,000000,10.6682,10.8108,10.3723,10.8108,9707247.2393333,0
+AHH.US,D,20170619,000000,10.7564,10.8534,10.4034,10.4325,1377298.623067,0
+AHH.US,D,20170620,000000,10.4034,10.4237,10.2094,10.3267,976768.40685995,0
+AHH.US,D,20170621,000000,10.3345,10.3986,10.2346,10.3869,715866.96887668,0
+AHH.US,D,20170622,000000,10.3801,10.4422,10.2201,10.3345,874466.34807451,0
+AHH.US,D,20170623,000000,10.2201,10.3267,10.0319,10.1318,3209233.8845431,0
+AHH.US,D,20170626,000000,10.124,10.1851,9.99694,10.0775,1052394.0890365,0
+AHH.US,D,20170627,000000,10.2026,10.5294,10.1512,10.16,1023474.2326603,0
+AHH.US,D,20170628,000000,10.1454,10.1764,9.93198,10.0009,822318.84662519,0
+AHH.US,D,20170629,000000,9.92324,10.0164,9.83401,9.9029,696653.04932489,0
+AHH.US,D,20170630,000000,9.93198,9.93975,9.7933,9.90869,743628.99998694,0
+AHH.US,D,20170703,000000,9.90869,9.98534,9.80882,9.97856,517509.74648525,0
+AHH.US,D,20170705,000000,9.98534,10.0164,9.80591,9.85445,742031.96406797,0
+AHH.US,D,20170706,000000,9.81852,9.88639,9.71376,9.76323,773525.22370678,0
+AHH.US,D,20170707,000000,9.7545,9.83303,9.6934,9.78651,511552.56537502,0
+AHH.US,D,20170710,000000,9.78651,9.90869,9.70892,9.74092,643187.91591662,0
+AHH.US,D,20170711,000000,9.72637,9.8631,9.70892,9.82723,666070.17233067,0
+AHH.US,D,20170712,000000,9.93198,10.0998,9.91548,9.96982,503173.53960783,0
+AHH.US,D,20170713,000000,9.95527,9.95527,9.83303,9.9029,406923.51493749,0
+AHH.US,D,20170714,000000,9.92324,10.0425,9.90869,10.0164,402360.26059448,0
+AHH.US,D,20170717,000000,10.0076,10.0998,9.95527,10.0775,376425.1808389,0
+AHH.US,D,20170718,000000,10.0911,10.189,10.0164,10.1086,507036.73753446,0
+AHH.US,D,20170719,000000,10.1318,10.1764,10.061,10.1086,389510.77146732,0
+AHH.US,D,20170720,000000,10.1395,10.2773,10.1318,10.2462,514561.05524688,0
+AHH.US,D,20170721,000000,10.2841,10.2841,10.061,10.0775,264162.52553116,0
+AHH.US,D,20170724,000000,10.0775,10.2152,10.0242,10.0698,287273.66637,0
+AHH.US,D,20170725,000000,10.0998,10.1677,10.061,10.0853,358912.42930926,0
+AHH.US,D,20170726,000000,10.0853,10.2152,10.061,10.1764,377525.26949322,0
+AHH.US,D,20170727,000000,10.1677,10.2773,10.0698,10.2462,323890.01928272,0
+AHH.US,D,20170728,000000,10.2152,10.2676,10.124,10.2279,380796.66715032,0
+AHH.US,D,20170731,000000,10.2462,10.2462,10.1163,10.1454,612764.84561537,0
+AHH.US,D,20170801,000000,10.0998,10.3374,10.0998,10.2676,351724.22115756,0
+AHH.US,D,20170802,000000,10.2462,10.255,10.0542,10.0998,298530.2436219,0
+AHH.US,D,20170803,000000,10.1086,10.319,10.0309,10.2996,533549.18340664,0
+AHH.US,D,20170804,000000,10.2909,10.3685,10.2841,10.3374,371853.67840852,0
+AHH.US,D,20170807,000000,10.3297,10.3374,10.2365,10.2676,180951.69599772,0
+AHH.US,D,20170808,000000,10.2462,10.2909,10.16,10.2094,255589.66971054,0
+AHH.US,D,20170809,000000,10.2026,10.2152,10.0853,10.1929,274610.79021981,0
+AHH.US,D,20170810,000000,10.16,10.2279,10.0698,10.0853,292680.28764762,0
+AHH.US,D,20170811,000000,9.94653,10.0309,9.90869,9.94653,359418.6556722,0
+AHH.US,D,20170814,000000,9.96982,10.3151,9.92324,10.2773,546380.1143372,0
+AHH.US,D,20170815,000000,10.2365,10.2365,10.0698,10.0775,294300.00580686,0
+AHH.US,D,20170816,000000,10.0698,10.189,10.0474,10.0775,426105.47315067,0
+AHH.US,D,20170817,000000,10.061,10.2462,10.061,10.0911,391674.86339366,0
+AHH.US,D,20170818,000000,10.0242,10.0542,9.92324,9.97856,1434556.8456592,0
+AHH.US,D,20170821,000000,9.97856,10.1318,9.94653,10.1318,207596.11126799,0
+AHH.US,D,20170822,000000,10.1395,10.1677,10.0698,10.1454,230752.61658742,0
+AHH.US,D,20170823,000000,10.1318,10.2676,10.124,10.2462,197831.40682095,0
+AHH.US,D,20170824,000000,10.255,10.3297,10.1851,10.1929,392345.02049328,0
+AHH.US,D,20170825,000000,10.2462,10.3016,10.1163,10.255,437976.53291238,0
+AHH.US,D,20170828,000000,10.255,10.3064,10.0998,10.1163,359720.7418725,0
+AHH.US,D,20170829,000000,10.1395,10.2026,10.0911,10.1395,279210.1299451,0
+AHH.US,D,20170830,000000,10.1086,10.2365,10.0716,10.2211,413260.1080672,0
+AHH.US,D,20170831,000000,10.2365,10.384,10.223,10.2279,443575.9532325,0
+AHH.US,D,20170901,000000,10.2627,10.352,10.1929,10.3374,271277.53190735,0
+AHH.US,D,20170905,000000,10.3229,10.3908,10.1046,10.1512,356078.18028329,0
+AHH.US,D,20170906,000000,10.2773,10.4383,10.2279,10.4151,594490.17701399,0
+AHH.US,D,20170907,000000,10.4209,10.4383,10.3394,10.384,305324.6056012,0
+AHH.US,D,20170908,000000,10.3374,10.4383,10.2909,10.3772,284211.56393016,0
+AHH.US,D,20170911,000000,10.4063,10.4383,10.3772,10.4151,202217.32728528,0
+AHH.US,D,20170912,000000,10.4063,10.4209,10.2462,10.2996,249653.10881876,0
+AHH.US,D,20170913,000000,10.2909,10.384,10.2909,10.3772,213660.51751415,0
+AHH.US,D,20170914,000000,10.3607,10.4209,10.2996,10.4063,274645.84459117,0
+AHH.US,D,20170915,000000,10.4286,10.4286,10.2783,10.4151,571198.60926371,0
+AHH.US,D,20170918,000000,10.4209,10.4286,10.3442,10.3772,265191.47443181,0
+AHH.US,D,20170919,000000,10.3685,10.4063,10.3151,10.3986,316884.30006431,0
+AHH.US,D,20170920,000000,10.4151,10.4451,10.3374,10.4451,434593.78607565,0
+AHH.US,D,20170921,000000,10.4451,10.4451,10.3801,10.4151,430939.88336629,0
+AHH.US,D,20170922,000000,10.4286,10.4383,10.3986,10.4151,312772.62850537,0
+AHH.US,D,20170925,000000,10.4286,10.7506,10.3986,10.6429,1010951.5739956,0
+AHH.US,D,20170926,000000,10.6682,10.7903,10.6429,10.7748,268359.77099667,0
+AHH.US,D,20170927,000000,10.7748,10.7836,10.5741,10.7516,392504.82718627,0
+AHH.US,D,20170928,000000,10.7128,10.7516,10.5906,10.705,213045.00399342,0
+AHH.US,D,20170929,000000,10.7439,10.7748,10.6633,10.7128,295531.03284834,0
+AHH.US,D,20171002,000000,10.7516,10.9078,10.7128,10.8592,380883.27206782,0
+AHH.US,D,20171003,000000,10.869,10.8951,10.803,10.8234,292281.2864206,0
+AHH.US,D,20171004,000000,10.8447,10.8942,10.7981,10.8234,492674.75538398,0
+AHH.US,D,20171005,000000,10.8592,10.8767,10.8234,10.8447,301762.46286395,0
+AHH.US,D,20171006,000000,10.8292,10.8292,10.7216,10.8078,338459.23462862,0
+AHH.US,D,20171009,000000,10.8234,10.9,10.7748,10.8078,247924.10350173,0
+AHH.US,D,20171010,000000,10.8292,10.9165,10.8078,10.8592,167402.15045418,0
+AHH.US,D,20171011,000000,10.8855,10.9912,10.8855,10.9708,279440.04538082,0
+AHH.US,D,20171012,000000,10.9301,11.0494,10.9078,11.0241,189961.70044948,0
+AHH.US,D,20171013,000000,11.0241,11.0562,10.9775,11.0329,233781.72667774,0
+AHH.US,D,20171016,000000,11.0241,11.0707,10.9775,11.0154,221292.06036253,0
+AHH.US,D,20171017,000000,10.9475,11.0562,10.9475,10.9912,99843.097735268,0
+AHH.US,D,20171018,000000,10.9775,11.0775,10.9552,11.0396,176819.40422033,0
+AHH.US,D,20171019,000000,10.9378,11.0396,10.9126,11.0066,330327.65148284,0
+AHH.US,D,20171020,000000,10.999,11.0396,10.9775,10.9912,627252.6110984,0
+AHH.US,D,20171023,000000,11.0066,11.0241,10.9552,11.0066,181123.87482178,0
+AHH.US,D,20171024,000000,10.999,11.0396,10.9126,10.9775,253310.10456088,0
+AHH.US,D,20171025,000000,10.9475,10.9708,10.7903,10.8592,320884.62244362,0
+AHH.US,D,20171026,000000,10.8942,10.9213,10.7748,10.7981,276542.90468858,0
+AHH.US,D,20171027,000000,10.7594,10.9708,10.738,10.9301,347668.22418843,0
+AHH.US,D,20171030,000000,10.9,10.995,10.8592,10.9552,471531.81439619,0
+AHH.US,D,20171031,000000,10.9301,11.1492,10.9301,11.0707,979578.9426347,0
+AHH.US,D,20171101,000000,11.092,11.1337,10.9912,11.0707,355354.4106157,0
+AHH.US,D,20171102,000000,11.0707,11.2627,11.0396,11.2627,416020.12430674,0
+AHH.US,D,20171103,000000,11.2627,11.2627,11.0998,11.2181,320956.7932082,0
+AHH.US,D,20171106,000000,11.2812,11.4431,11.2336,11.3665,567972.57608719,0
+AHH.US,D,20171107,000000,11.3665,11.5915,11.3665,11.5052,459521.56815994,0
+AHH.US,D,20171108,000000,11.481,11.5828,11.4198,11.5586,408748.40427032,0
+AHH.US,D,20171109,000000,11.5052,11.6371,11.4975,11.5673,464380.7226377,0
+AHH.US,D,20171110,000000,11.6614,11.7593,11.5828,11.6119,394421.4764912,0
+AHH.US,D,20171113,000000,11.6526,11.8146,11.6003,11.6982,632062.27705188,0
+AHH.US,D,20171114,000000,11.6614,11.738,11.6119,11.6807,376384.97141293,0
+AHH.US,D,20171115,000000,11.6691,11.6691,11.5343,11.5518,340210.92218595,0
+AHH.US,D,20171116,000000,11.5343,11.7147,11.5217,11.6691,340648.0708171,0
+AHH.US,D,20171117,000000,11.6361,11.738,11.5421,11.6749,454222.17201827,0
+AHH.US,D,20171120,000000,11.6749,11.7147,11.6119,11.6807,307991.83085771,0
+AHH.US,D,20171121,000000,11.708,11.9009,11.6972,11.8321,408193.72039402,0
+AHH.US,D,20171122,000000,11.8,11.8912,11.8,11.8456,223581.93562141,0
+AHH.US,D,20171124,000000,11.8864,11.9155,11.8321,11.8864,174424.36584734,0
+AHH.US,D,20171127,000000,11.8952,11.9465,11.803,11.8146,398552.73725768,0
+AHH.US,D,20171128,000000,11.8777,11.9504,11.8486,11.9291,340923.35073341,0
+AHH.US,D,20171129,000000,11.9291,12.0949,11.9252,12.0707,408932.95522545,0
+AHH.US,D,20171130,000000,12.1007,12.1182,11.9639,11.9863,752336.9182384,0
+AHH.US,D,20171201,000000,12.0086,12.0086,11.7147,11.9291,505166.48372104,0
+AHH.US,D,20171204,000000,11.9999,12.1949,11.9795,11.9795,479710.82404442,0
+AHH.US,D,20171205,000000,11.9465,11.9999,11.7681,11.8146,492962.40743135,0
+AHH.US,D,20171206,000000,11.8456,11.9912,11.8456,11.8679,482973.97361414,0
+AHH.US,D,20171207,000000,11.8223,12.0173,11.8223,11.9727,1128212.5702556,0
+AHH.US,D,20171208,000000,12.0173,12.0707,11.9465,12.0328,400016.77276764,0
+AHH.US,D,20171211,000000,12.0173,12.1726,11.9931,12.1007,359798.06769169,0
+AHH.US,D,20171212,000000,12.1405,12.2182,12.0018,12.0949,421024.65132458,0
+AHH.US,D,20171213,000000,12.0862,12.157,12.0629,12.1182,427357.12041059,0
+AHH.US,D,20171214,000000,12.1483,12.157,12.0086,12.0862,410792.89892965,0
+AHH.US,D,20171215,000000,12.0804,12.1949,12.0629,12.1803,886782.80455474,0
+AHH.US,D,20171218,000000,12.2258,12.4169,12.2258,12.2957,436213.5042349,0
+AHH.US,D,20171219,000000,12.2879,12.3423,11.9465,11.9999,706755.92535451,0
+AHH.US,D,20171220,000000,11.9863,12.126,11.9795,12.0173,465899.40172655,0
+AHH.US,D,20171221,000000,12.0328,12.0901,11.9863,12.0493,333361.91662777,0
+AHH.US,D,20171222,000000,12.1007,12.1007,11.9999,12.0173,420256.54818731,0
+AHH.US,D,20171226,000000,12.0241,12.158,12.0241,12.1357,288627.38371125,0
+AHH.US,D,20171227,000000,12.158,12.1648,12.0629,12.0872,180157.81758739,0
+AHH.US,D,20171228,000000,12.1105,12.2045,12.0561,12.1648,261183.93497604,0
+AHH.US,D,20171229,000000,12.1909,12.2365,12.1503,12.1967,270296.00950913,0
+AHH.US,D,20180102,000000,12.22,12.22,12.0804,12.1967,385926.9775007,0
+AHH.US,D,20180103,000000,12.1967,12.2947,12.0493,12.0959,354487.33042987,0
+AHH.US,D,20180104,000000,12.126,12.127,11.8505,11.8844,324991.13894796,0
+AHH.US,D,20180105,000000,11.8669,11.8942,11.7351,11.8369,405783.2168572,0
+AHH.US,D,20180108,000000,11.3782,11.6934,11.3025,11.3869,2071192.6871633,0
+AHH.US,D,20180109,000000,11.3869,11.4984,11.288,11.3782,447181.3984285,0
+AHH.US,D,20180110,000000,11.3103,11.4577,11.2239,11.288,382189.56290662,0
+AHH.US,D,20180111,000000,11.3103,11.4577,11.2947,11.4121,482898.70981679,0
+AHH.US,D,20180112,000000,11.4198,11.4431,11.2744,11.288,397779.4790658,0
+AHH.US,D,20180116,000000,11.318,11.4393,11.318,11.3665,550604.16608669,0
+AHH.US,D,20180117,000000,11.3724,11.4829,11.3248,11.4752,424269.24269769,0
+AHH.US,D,20180118,000000,11.4829,11.4984,11.2792,11.3025,361121.88571618,0
+AHH.US,D,20180119,000000,11.2947,11.4577,11.2608,11.4489,379956.39324848,0
+AHH.US,D,20180122,000000,11.4431,11.4984,11.3869,11.4431,323945.69387254,0
+AHH.US,D,20180123,000000,11.4752,11.7108,11.4529,11.6779,284998.22526404,0
+AHH.US,D,20180124,000000,11.6779,11.7108,11.4984,11.5236,295661.97123549,0
+AHH.US,D,20180125,000000,11.5275,11.6313,11.4829,11.607,353842.9486033,0
+AHH.US,D,20180126,000000,11.6158,11.6158,11.4373,11.5062,232251.70646874,0
+AHH.US,D,20180129,000000,11.318,11.4917,11.318,11.4033,315512.02452646,0
+AHH.US,D,20180130,000000,11.3587,11.4296,11.2093,11.2549,331164.83235191,0
+AHH.US,D,20180131,000000,11.2947,11.3724,11.2239,11.3025,308822.82566125,0
+AHH.US,D,20180201,000000,11.2947,11.3403,11.0581,11.0882,325059.18566885,0
+AHH.US,D,20180202,000000,11.028,11.0348,10.8476,10.9727,295846.52219062,0
+AHH.US,D,20180205,000000,10.9485,10.994,10.4615,10.5324,401612.77767567,0
+AHH.US,D,20180206,000000,10.2162,10.5576,9.99792,10.0688,827877.02650841,0
+AHH.US,D,20180207,000000,10.0532,10.4615,10.0134,10.2821,437419.78701423,0
+AHH.US,D,20180208,000000,10.2821,10.383,10.124,10.1327,611835.90477419,0
+AHH.US,D,20180209,000000,10.1793,10.4151,10.124,10.3277,901048.90268943,0
+AHH.US,D,20180212,000000,10.3607,10.3607,10.03,10.3122,600086.50430135,0
+AHH.US,D,20180213,000000,10.3607,10.579,10.351,10.5489,648698.6692974,0
+AHH.US,D,20180214,000000,10.4296,10.4296,10.2317,10.383,320079.40291315,0
+AHH.US,D,20180215,000000,10.4073,10.579,10.4073,10.5576,297287.87546028,0
+AHH.US,D,20180216,000000,10.5324,10.7128,10.5324,10.642,386110.49744491,0
+AHH.US,D,20180220,000000,10.3898,10.642,10.3898,10.3898,315383.14816115,0
+AHH.US,D,20180221,000000,10.383,10.5246,10.3277,10.351,358237.11715502,0
+AHH.US,D,20180222,000000,10.3898,10.4615,10.2579,10.3986,288505.72442239,0
+AHH.US,D,20180223,000000,10.5081,10.6023,10.4296,10.579,201770.89955584,0
+AHH.US,D,20180226,000000,10.579,10.5954,10.4868,10.5324,219167.14685125,0
+AHH.US,D,20180227,000000,10.5324,10.5877,10.2657,10.2725,359715.58681789,0
+AHH.US,D,20180228,000000,10.351,10.4984,10.2657,10.2725,428163.37095199,0
+AHH.US,D,20180301,000000,10.2502,10.4615,10.2162,10.4151,427770.55579051,0
+AHH.US,D,20180302,000000,10.3432,10.4984,10.3355,10.4868,192119.60631028,0
+AHH.US,D,20180305,000000,10.4771,10.6672,10.4771,10.5634,230525.79418447,0
+AHH.US,D,20180306,000000,10.5324,10.7594,10.4984,10.705,299489.08377983,0
+AHH.US,D,20180307,000000,10.6818,10.804,10.6818,10.768,319325.7339288,0
+AHH.US,D,20180308,000000,10.8301,10.8777,10.5877,10.6342,303300.73116032,0
+AHH.US,D,20180309,000000,10.6672,10.7439,10.5324,10.705,222231.31131293,0
+AHH.US,D,20180312,000000,10.7216,10.8457,10.6953,10.8457,258607.4386807,0
+AHH.US,D,20180313,000000,10.8787,10.9805,10.8534,10.8787,330709.12552417,0
+AHH.US,D,20180314,000000,10.9407,11.0028,10.8534,10.9019,211689.22463033,0
+AHH.US,D,20180315,000000,10.9319,10.9329,10.772,10.7991,237401.60602665,0
+AHH.US,D,20180316,000000,10.8243,10.9873,10.7439,10.9727,618524.07262848,0
+AHH.US,D,20180319,000000,10.9243,10.9407,10.7913,10.7991,351866.50066486,0
+AHH.US,D,20180320,000000,10.7913,10.8787,10.6177,10.6672,352594.39437615,0
+AHH.US,D,20180321,000000,10.6342,10.6818,10.4073,10.4392,634059.34520876,0
+AHH.US,D,20180322,000000,10.4296,10.7516,10.4296,10.4703,591016.70121608,0
+AHH.US,D,20180323,000000,10.4771,10.5877,10.1696,10.1871,641825.95048799,0
+AHH.US,D,20180326,000000,10.2967,10.5081,10.2502,10.4984,499873.27364489,0
+AHH.US,D,20180327,000000,10.4984,10.7632,10.3181,10.6439,623480.14213296,0
+AHH.US,D,20180328,000000,10.6614,10.9223,10.6041,10.8932,416596.45941242,0
+AHH.US,D,20180329,000000,10.9126,10.9863,10.8204,10.9126,426405.49732912,0
+AHH.US,D,20180402,000000,10.9,10.9717,10.6041,10.6992,325675.7302005,0
+AHH.US,D,20180403,000000,10.7079,10.9863,10.6129,10.8845,319320.57887419,0
+AHH.US,D,20180404,000000,10.8272,11.1066,10.8272,11.0183,436483.6290966,0
+AHH.US,D,20180405,000000,11.0745,11.0745,10.9,11.0106,295833.11904863,0
+AHH.US,D,20180406,000000,10.9863,11.059,10.8515,10.8932,240370.91748346,0
+AHH.US,D,20180409,000000,10.9126,10.9717,10.8136,10.8582,242938.13468049,0
+AHH.US,D,20180410,000000,10.9223,10.965,10.8204,10.9223,356641.11224698,0
+AHH.US,D,20180411,000000,10.9,11.028,10.868,10.9717,257905.32024248,0
+AHH.US,D,20180412,000000,10.9931,10.9931,10.7632,10.772,181003.24654384,0
+AHH.US,D,20180413,000000,10.7962,10.8136,10.6992,10.7555,199461.43508943,0
+AHH.US,D,20180416,000000,10.772,10.9562,10.6827,10.9,188267.74950381,0
+AHH.US,D,20180417,000000,10.9475,11.0745,10.9223,10.9795,306032.91010495,0
+AHH.US,D,20180418,000000,11.0028,11.0823,10.998,11.028,207204.32711744,0
+AHH.US,D,20180419,000000,10.9863,11.0183,10.8204,10.868,232631.11848822,0
+AHH.US,D,20180420,000000,10.835,10.9126,10.6537,10.6827,325898.42855976,0
+AHH.US,D,20180423,000000,10.6701,10.7079,10.4334,10.4984,395478.26268677,0
+AHH.US,D,20180424,000000,10.4984,10.5644,10.3743,10.5402,353864.59983268,0
+AHH.US,D,20180425,000000,10.5246,10.5896,10.3936,10.5169,186260.37123769,0
+AHH.US,D,20180426,000000,10.5499,10.772,10.5499,10.7157,285285.87731141,0
+AHH.US,D,20180427,000000,10.7254,10.8932,10.7254,10.8757,168307.37804413,0
+AHH.US,D,20180430,000000,10.8515,10.965,10.8049,10.8204,175589.40818977,0
+AHH.US,D,20180501,000000,10.6537,11.0445,10.6129,11.0183,265024.45066237,0
+AHH.US,D,20180502,000000,10.965,11.0348,10.8204,11.028,254332.867396,0
+AHH.US,D,20180503,000000,11.028,11.1163,10.9562,11.0106,263809.91979566,0
+AHH.US,D,20180504,000000,11.0891,11.1958,10.9717,11.1066,254793.72927836,0
+AHH.US,D,20180507,000000,11.1551,11.2491,11.1066,11.1958,203326.6950379,0
+AHH.US,D,20180508,000000,11.1774,11.2045,11.0445,11.1473,248309.70158674,0
+AHH.US,D,20180509,000000,11.1551,11.2036,11.0823,11.1551,113904.02469637,0
+AHH.US,D,20180510,000000,11.2045,11.2356,11.0348,11.0891,304844.15451131,0
+AHH.US,D,20180511,000000,11.0668,11.1396,11.0522,11.0978,166376.29458629,0
+AHH.US,D,20180514,000000,11.0745,11.1551,11.0106,11.028,273210.67738705,0
+AHH.US,D,20180515,000000,10.9931,10.9931,10.8582,10.868,218966.09972136,0
+AHH.US,D,20180516,000000,10.8932,11.0106,10.8932,10.9475,265969.88767831,0
+AHH.US,D,20180517,000000,10.9388,10.9931,10.7962,10.8272,182549.7629276,0
+AHH.US,D,20180518,000000,10.8845,10.9795,10.7555,10.9475,476433.24032177,0
+AHH.US,D,20180521,000000,10.9717,11.187,10.9174,11.1609,561552.47107277,0
+AHH.US,D,20180522,000000,11.1609,11.187,11.0978,11.1396,398983.69982328,0
+AHH.US,D,20180523,000000,11.1609,11.5614,11.1551,11.5226,882362.86072997,0
+AHH.US,D,20180524,000000,11.4984,11.545,11.4276,11.5062,379597.60144745,0
+AHH.US,D,20180525,000000,11.4984,11.5547,11.3559,11.4276,203494.74981826,0
+AHH.US,D,20180529,000000,11.3704,11.5614,11.3055,11.514,353777.99491519,0
+AHH.US,D,20180530,000000,11.5226,11.674,11.4907,11.6158,489733.28122207,0
+AHH.US,D,20180531,000000,11.6333,11.674,11.4479,11.4819,411955.87925023,0
+AHH.US,D,20180601,000000,11.4984,11.545,11.2918,11.4479,388293.14756784,0
+AHH.US,D,20180604,000000,11.4984,11.5945,11.4479,11.4984,420378.20747616,0
+AHH.US,D,20180605,000000,11.545,11.5779,11.4276,11.4557,330105.9841345,0
+AHH.US,D,20180606,000000,11.4984,11.5275,11.418,11.514,326148.96421393,0
+AHH.US,D,20180607,000000,11.5363,11.6498,11.5226,11.5692,263154.19684895,0
+AHH.US,D,20180608,000000,11.5226,11.7128,11.4654,11.6333,340230.51139349,0
+AHH.US,D,20180611,000000,11.6012,11.7128,11.6012,11.674,233675.53255272,0
+AHH.US,D,20180612,000000,11.6498,11.7777,11.6235,11.6672,272000.27056403,0
+AHH.US,D,20180613,000000,11.6498,11.7303,11.3937,11.4819,249548.97671558,0
+AHH.US,D,20180614,000000,11.5547,11.8466,11.1609,11.674,3683101.9696897,0
+AHH.US,D,20180615,000000,11.674,11.8816,11.6672,11.7526,712322.35332511,0
+AHH.US,D,20180618,000000,11.7593,11.8816,11.7303,11.8321,263655.26815728,0
+AHH.US,D,20180619,000000,11.8321,11.9252,11.7681,11.7923,292669.97753839,0
+AHH.US,D,20180620,000000,11.8243,11.9621,11.7923,11.9349,283759.98114611,0
+AHH.US,D,20180621,000000,11.9193,12.0804,11.8486,12.0804,276294.43105626,0
+AHH.US,D,20180622,000000,12.0872,12.1589,12.0077,12.1114,1104180.736663,0
+AHH.US,D,20180625,000000,12.1114,12.1435,12.0483,12.0716,519681.05548804,0
+AHH.US,D,20180626,000000,12.0959,12.3383,12.0396,12.1686,1013569.3107278,0
+AHH.US,D,20180627,000000,12.1929,12.2666,12.1027,12.1211,572036.82114371,0
+AHH.US,D,20180628,000000,12.1027,12.1521,11.9553,11.9756,566881.76653119,0
+AHH.US,D,20180629,000000,11.9756,12.0959,11.8379,12.0396,448643.3719166,0
+AHH.US,D,20180702,000000,11.9979,12.1027,11.9019,12.0716,395194.73468308,0
+AHH.US,D,20180703,000000,12.1027,12.2724,12.0629,12.2413,254998.90045194,0
+AHH.US,D,20180705,000000,12.5983,12.6439,12.3626,12.4839,684135.54571477,0
+AHH.US,D,20180706,000000,12.5556,12.5721,12.4518,12.5488,562970.11109121,0
+AHH.US,D,20180709,000000,12.5324,12.5643,12.3064,12.4014,472910.27599958,0
+AHH.US,D,20180710,000000,12.4189,12.5556,12.3248,12.4916,590758.94848545,0
+AHH.US,D,20180711,000000,12.4363,12.5605,12.4285,12.4441,307528.90695351,0
+AHH.US,D,20180712,000000,12.5004,12.5237,12.4014,12.4586,239906.96256833,0
+AHH.US,D,20180713,000000,12.4916,12.5886,12.4111,12.4285,250236.6610009,0
+AHH.US,D,20180716,000000,12.4014,12.4674,12.2724,12.3548,272662.17957628,0
+AHH.US,D,20180717,000000,12.3781,12.4441,12.1599,12.1774,278333.77066097,0
+AHH.US,D,20180718,000000,12.1521,12.2249,12.093,12.1851,327262.45601023,0
+AHH.US,D,20180719,000000,12.2007,12.4713,12.2007,12.4586,631153.95642915,0
+AHH.US,D,20180720,000000,12.4441,12.4441,12.2007,12.2327,253642.09007792,0
+AHH.US,D,20180723,000000,12.2007,12.2162,12.0804,12.1686,248451.98109404,0
+AHH.US,D,20180724,000000,12.1774,12.2899,12.0872,12.1929,361150.75402201,0
+AHH.US,D,20180725,000000,12.1774,12.2899,12.1328,12.1599,337532.35580929,0
+AHH.US,D,20180726,000000,12.2084,12.3229,12.1851,12.2511,258355.87201561,0
+AHH.US,D,20180727,000000,12.3229,12.3229,11.9426,11.9679,209785.97846739,0
+AHH.US,D,20180730,000000,11.9175,12.1851,11.6905,12.1279,362700.36343854,0
+AHH.US,D,20180731,000000,12.1851,12.4674,11.9621,12.2007,433392.65835093,0
+AHH.US,D,20180801,000000,12.2967,12.5159,11.9892,12.4916,477705.50780015,0
+AHH.US,D,20180802,000000,12.5081,12.6313,12.4393,12.4751,403421.17083375,0
+AHH.US,D,20180803,000000,12.4508,12.5237,12.3316,12.5004,287725.24915406,0
+AHH.US,D,20180806,000000,12.5237,12.8389,12.5207,12.6051,531945.96142215,0
+AHH.US,D,20180807,000000,12.6051,12.7069,12.4839,12.6934,285507.54465975,0
+AHH.US,D,20180808,000000,12.6934,12.7186,12.5643,12.5886,419186.35884975,0
+AHH.US,D,20180809,000000,12.6372,12.7225,12.5799,12.6216,291617.31538651,0
+AHH.US,D,20180810,000000,12.5721,12.6372,12.4508,12.4586,967602.71975889,0
+AHH.US,D,20180813,000000,12.5488,12.6119,12.4363,12.5237,268931.98205865,0
+AHH.US,D,20180814,000000,12.4916,12.6613,12.4916,12.5983,202122.47428041,0
+AHH.US,D,20180815,000000,12.5886,12.7302,12.5799,12.6613,355500.81416669,0
+AHH.US,D,20180816,000000,12.6769,12.8515,12.6701,12.8078,246070.34586306,0
+AHH.US,D,20180817,000000,12.7826,12.9329,12.7264,12.9204,490069.39078281,0
+AHH.US,D,20180820,000000,12.9281,13.0425,12.8864,12.9601,283592.95737666,0
+AHH.US,D,20180821,000000,12.9455,13.0648,12.9116,13.0096,291367.81074326,0
+AHH.US,D,20180822,000000,12.9843,13.0251,12.8078,12.8224,237921.23553159,0
+AHH.US,D,20180823,000000,12.8001,12.8475,12.7758,12.8146,206192.90540246,0
+AHH.US,D,20180824,000000,12.7418,12.8389,12.7264,12.8078,180053.68548421,0
+AHH.US,D,20180827,000000,12.7826,12.8389,12.6342,12.6934,236859.29428141,0
+AHH.US,D,20180828,000000,12.7118,12.8078,12.6216,12.8078,174058.35696985,0
+AHH.US,D,20180829,000000,12.8146,12.865,12.6808,12.8001,187066.62177909,0
+AHH.US,D,20180830,000000,12.7758,12.8078,12.6856,12.7118,183380.75773114,0
+AHH.US,D,20180831,000000,12.6856,12.8146,12.5643,12.5983,329315.19875694,0
+AHH.US,D,20180904,000000,12.5983,12.6303,12.3704,12.4189,211263.41711933,0
+AHH.US,D,20180905,000000,12.3879,12.7021,12.3064,12.6439,216705.09276831,0
+AHH.US,D,20180906,000000,12.6613,12.7913,12.6526,12.6856,175660.54794343,0
+AHH.US,D,20180907,000000,12.6372,12.6934,12.4508,12.5004,177151.38973737,0
+AHH.US,D,20180910,000000,12.5159,12.5721,12.4363,12.4751,146102.49580616,0
+AHH.US,D,20180911,000000,12.4839,12.5159,12.3461,12.3626,185418.03531401,0
+AHH.US,D,20180912,000000,12.3781,12.3946,12.2249,12.2413,265407.98672554,0
+AHH.US,D,20180913,000000,12.2967,12.4111,12.2413,12.3704,140746.39406376,0
+AHH.US,D,20180914,000000,12.3461,12.3461,12.1899,12.3229,218542.35423221,0
+AHH.US,D,20180917,000000,12.3064,12.4111,12.2162,12.3383,172012.83129961,0
+AHH.US,D,20180918,000000,12.3151,12.3704,12.2249,12.2724,281514.4393569,0
+AHH.US,D,20180919,000000,12.2724,12.2724,11.8689,11.8786,277058.41014983,0
+AHH.US,D,20180920,000000,11.9097,11.9892,11.7554,11.9601,357951.52712948,0
+AHH.US,D,20180921,000000,11.9426,12.0561,11.9019,12.031,921502.09737006,0
+AHH.US,D,20180924,000000,11.9504,12.1027,11.61,11.7002,421305.08629549,0
+AHH.US,D,20180925,000000,11.7089,11.9543,11.5624,11.8631,215010.11081171,0
+AHH.US,D,20180926,000000,11.8631,12.0533,11.8069,11.9639,389187.03403766,0
+AHH.US,D,20180927,000000,11.9795,12.1453,11.9795,12.0533,250080.9783516,0
+AHH.US,D,20180928,000000,12.1425,12.4034,12.093,12.3801,359809.40881184,0
+AHH.US,D,20181001,000000,12.3966,12.413,12.2405,12.2598,198431.45517784,0
+AHH.US,D,20181002,000000,12.2666,12.3151,12.0067,12.2899,293739.13586502,0
+AHH.US,D,20181003,000000,12.3151,12.3713,12.1503,12.2598,385213.51794233,0
+AHH.US,D,20181004,000000,12.1919,12.2162,11.9465,12.1589,322751.78322428,0
+AHH.US,D,20181005,000000,12.1764,12.2899,12.0678,12.1007,187625.42969909,0
+AHH.US,D,20181008,000000,12.1095,12.2666,12.1095,12.1997,319025.70975035,0
+AHH.US,D,20181009,000000,12.2162,12.3558,12.1949,12.2967,511437.0921517,0
+AHH.US,D,20181010,000000,12.2317,12.5197,12.223,12.2802,321279.49962695,0
+AHH.US,D,20181011,000000,12.2501,12.3316,12.0368,12.0368,465574.63328597,0
+AHH.US,D,20181012,000000,12.126,12.1764,11.8544,11.8902,257084.63554817,0
+AHH.US,D,20181015,000000,11.8069,12.0193,11.8069,11.9543,272934.36645982,0
+AHH.US,D,20181016,000000,11.9863,12.3801,11.9271,12.3558,265426.54492214,0
+AHH.US,D,20181017,000000,12.3558,12.3801,12.1589,12.2899,278495.6393758,0
+AHH.US,D,20181018,000000,12.2724,12.4771,12.2724,12.3558,284800.27116691,0
+AHH.US,D,20181019,000000,12.3558,12.4208,12.2501,12.2724,180238.23643935,0
+AHH.US,D,20181022,000000,12.2899,12.5032,12.1997,12.1997,179494.87756422,0
+AHH.US,D,20181023,000000,12.1425,12.3713,12.027,12.2899,262513.93906607,0
+AHH.US,D,20181024,000000,12.3064,12.4868,12.2802,12.3801,210533.4613862,0
+AHH.US,D,20181025,000000,12.3888,12.5848,12.3383,12.5265,225223.30501003,0
+AHH.US,D,20181026,000000,12.511,12.511,12.1822,12.2899,302978.02474158,0
+AHH.US,D,20181029,000000,12.3888,12.5934,12.3316,12.4305,193878.51094408,0
+AHH.US,D,20181030,000000,12.3636,12.8796,12.3636,12.6827,282800.10997726,0
+AHH.US,D,20181031,000000,12.7816,12.7904,12.2501,12.2724,364651.03610391,0
+AHH.US,D,20181101,000000,12.2666,12.3636,12.1919,12.2899,276316.08228563,0
+AHH.US,D,20181102,000000,12.2666,12.3558,12.0455,12.126,268596.90350884,0
+AHH.US,D,20181105,000000,12.1997,12.3316,12.1997,12.3238,335904.38956266,0
+AHH.US,D,20181106,000000,12.3383,12.4616,12.3034,12.413,137461.59326467,0
+AHH.US,D,20181107,000000,12.4528,12.6671,12.4305,12.6671,196604.50382317,0
+AHH.US,D,20181108,000000,12.642,12.7593,12.5353,12.7477,168385.73487425,0
+AHH.US,D,20181109,000000,12.7477,12.7738,12.5848,12.6749,130314.62554987,0
+AHH.US,D,20181112,000000,12.6749,12.7816,12.5527,12.5527,215899.87323783,0
+AHH.US,D,20181113,000000,12.5605,12.6022,12.2802,12.4528,258500.21354477,0
+AHH.US,D,20181114,000000,12.511,12.6352,12.4732,12.4946,206744.496246,0
+AHH.US,D,20181115,000000,12.413,12.4383,12.2666,12.3636,217534.02555,0
+AHH.US,D,20181116,000000,12.3383,12.4693,12.2802,12.3471,405243.99814473,0
+AHH.US,D,20181119,000000,12.3316,12.4771,12.1764,12.2317,187222.30442839,0
+AHH.US,D,20181120,000000,12.2074,12.2598,11.9465,12.0018,291967.85910016,0
+AHH.US,D,20181121,000000,12.1425,12.1589,11.9543,11.9727,233350.76411213,0
+AHH.US,D,20181123,000000,11.9543,12.1832,11.8816,12.1095,121827.34363581,0
+AHH.US,D,20181126,000000,12.2405,12.2967,12.1095,12.2405,266927.69682531,0
+AHH.US,D,20181127,000000,12.2162,12.3064,12.1589,12.2724,173371.70369548,0
+AHH.US,D,20181128,000000,12.2598,12.3383,12.1764,12.3151,185320.08927637,0
+AHH.US,D,20181129,000000,12.2899,12.3966,12.1997,12.3888,177021.48236114,0
+AHH.US,D,20181130,000000,12.3383,12.5197,12.2967,12.4616,535560.68571645,0
+AHH.US,D,20181203,000000,12.4946,12.5197,12.3238,12.4693,161144.94516549,0
+AHH.US,D,20181204,000000,12.4946,12.511,12.027,12.093,237327.37324023,0
+AHH.US,D,20181206,000000,12.0774,12.5197,11.9048,12.5042,447614.42301595,0
+AHH.US,D,20181207,000000,12.5042,12.5197,12.3713,12.446,246057.97373199,0
+AHH.US,D,20181210,000000,12.4693,12.4693,12.224,12.3383,245466.17346247,0
+AHH.US,D,20181211,000000,12.4034,12.4693,12.1919,12.2724,239956.45109261,0
+AHH.US,D,20181212,000000,12.3558,12.4693,12.2162,12.2317,282037.1618946,0
+AHH.US,D,20181213,000000,12.2317,12.4305,12.2317,12.3713,198312.88892176,0
+AHH.US,D,20181214,000000,12.3316,12.5527,12.2899,12.4771,219769.25722999,0
+AHH.US,D,20181217,000000,12.4868,12.5265,12.0533,12.1007,448314.47943233,0
+AHH.US,D,20181218,000000,12.1997,12.3238,12.1395,12.2162,283445.52281474,0
+AHH.US,D,20181219,000000,12.2162,12.3064,11.9931,12.0774,345762.91600364,0
+AHH.US,D,20181220,000000,12.1347,12.2317,11.8544,11.9543,434471.09577586,0
+AHH.US,D,20181221,000000,11.9543,12.1764,11.8321,11.8321,1520036.930233,0
+AHH.US,D,20181224,000000,11.8728,11.897,11.2928,11.3316,234996.25754444,0
+AHH.US,D,20181226,000000,11.381,11.7409,11.2657,11.7147,469029.55088728,0
+AHH.US,D,20181227,000000,11.6003,11.6323,11.2404,11.5741,342533.78979436,0
+AHH.US,D,20181228,000000,11.6226,11.7894,11.5314,11.6488,286730.32361384,0
+AHH.US,D,20181231,000000,11.7147,11.7147,11.4994,11.6798,347510.47951728,0
+AHH.US,D,20190102,000000,11.5566,11.6323,11.3665,11.5304,290506.91662297,0
+AHH.US,D,20190103,000000,11.5566,11.7486,11.4325,11.5081,231426.89773074,0
+AHH.US,D,20190104,000000,11.4994,11.7554,11.3927,11.6885,243976.36267945,0
+AHH.US,D,20190107,000000,11.8146,11.9563,11.6488,11.8825,368603.9319808,0
+AHH.US,D,20190108,000000,12.0222,12.189,11.9058,12.1726,369676.1833402,0
+AHH.US,D,20190109,000000,12.2132,12.2569,12.0561,12.2385,296651.74172109,0
+AHH.US,D,20190110,000000,12.1551,12.4383,12.1143,12.3044,179628.90898415,0
+AHH.US,D,20190111,000000,12.2879,12.3383,12.1589,12.3044,241967.95340242,0
+AHH.US,D,20190114,000000,12.2385,12.4208,12.1143,12.1453,435333.02090708,0
+AHH.US,D,20190115,000000,12.0716,12.2569,11.9912,12.0716,321877.485962,0
+AHH.US,D,20190116,000000,12.0716,12.2045,12.0523,12.1551,303881.19030969,0
+AHH.US,D,20190117,000000,12.123,12.2472,12.0561,12.2132,335433.21757107,0
+AHH.US,D,20190118,000000,12.2045,12.2132,12.0396,12.0804,343170.95454447,0
+AHH.US,D,20190122,000000,12.0629,12.1551,11.897,12.0047,293506.12739653,0
+AHH.US,D,20190123,000000,11.9882,12.0629,11.8544,11.9737,244323.81336034,0
+AHH.US,D,20190124,000000,11.9882,12.2045,11.897,11.9649,280056.58991247,0
+AHH.US,D,20190125,000000,11.9882,12.126,11.9737,12.0561,223797.41690421,0
+AHH.US,D,20190128,000000,11.9814,12.2132,11.9436,12.1453,275817.07299914,0
+AHH.US,D,20190129,000000,12.1453,12.3306,12.1453,12.3044,140627.82780767,0
+AHH.US,D,20190130,000000,12.3044,12.446,12.2636,12.3879,162832.71004564,0
+AHH.US,D,20190131,000000,12.3626,12.5217,12.2957,12.4781,232216.65209738,0
+AHH.US,D,20190201,000000,12.4877,12.546,12.2636,12.4538,143801.27942714,0
+AHH.US,D,20190204,000000,12.4383,12.7127,12.4034,12.7127,178115.38494991,0
+AHH.US,D,20190205,000000,12.737,12.7796,12.5624,12.77,153057.69548938,0
+AHH.US,D,20190206,000000,12.7865,12.7952,12.5867,12.6866,233091.98037058,0
+AHH.US,D,20190207,000000,12.6041,12.8447,12.3879,12.4955,257860.98677281,0
+AHH.US,D,20190208,000000,12.5285,12.7603,12.5285,12.6207,233880.7037263,0
+AHH.US,D,20190211,000000,12.4781,12.835,12.4781,12.8185,288201.57620025,0
+AHH.US,D,20190212,000000,12.8776,12.8776,12.6109,12.7041,149937.85643788,0
+AHH.US,D,20190213,000000,12.5867,12.6866,12.546,12.6109,236682.99141366,0
+AHH.US,D,20190214,000000,12.6303,12.8234,12.5779,12.7865,238671.81148317,0
+AHH.US,D,20190215,000000,12.8185,12.9029,12.77,12.8447,200284.18180559,0
+AHH.US,D,20190219,000000,12.835,12.965,12.7913,12.9359,267509.1869856,0
+AHH.US,D,20190220,000000,12.9455,12.9776,12.7796,12.9194,236159.23786503,0
+AHH.US,D,20190221,000000,12.8621,12.9359,12.6953,12.8282,203429.79613015,0
+AHH.US,D,20190222,000000,12.9194,13.1036,12.8447,12.9863,187979.06644551,0
+AHH.US,D,20190225,000000,13.0028,13.0435,12.8708,12.9029,204713.40472867,0
+AHH.US,D,20190226,000000,12.9281,12.9281,12.7603,12.8107,189016.26343355,0
+AHH.US,D,20190227,000000,12.7127,12.7603,12.5779,12.7292,158650.92974396,0
+AHH.US,D,20190228,000000,12.7292,12.8282,12.6866,12.7127,361912.67109375,0
+AHH.US,D,20190301,000000,12.7195,12.7448,12.4781,12.6303,324600.38580833,0
+AHH.US,D,20190304,000000,12.6613,12.7515,12.5701,12.6711,187085.17997569,0
+AHH.US,D,20190305,000000,12.7448,12.77,12.6526,12.6866,136154.27141493,0
+AHH.US,D,20190306,000000,12.7127,12.7292,12.5867,12.6109,142019.69255305,0
+AHH.US,D,20190307,000000,12.6439,12.7292,12.546,12.5547,149843.00343301,0
+AHH.US,D,20190308,000000,12.6778,12.7603,12.5867,12.6041,158825.17058986,0
+AHH.US,D,20190311,000000,12.6439,12.835,12.6372,12.8185,278081.17298496,0
+AHH.US,D,20190312,000000,12.8282,12.9281,12.7748,12.8282,164658.63038939,0
+AHH.US,D,20190313,000000,12.8447,13.0115,12.8447,12.8931,147361.36014254,0
+AHH.US,D,20190314,000000,12.8776,13.0522,12.8621,12.8854,168121.79607808,0
+AHH.US,D,20190315,000000,12.8854,12.9106,12.8039,12.8107,645749.97805904,0
+AHH.US,D,20190318,000000,12.835,12.9523,12.7292,12.7515,190158.62353568,0
+AHH.US,D,20190319,000000,12.7515,12.8447,12.6778,12.7292,210006.6148048,0
+AHH.US,D,20190320,000000,12.7603,12.9678,12.6207,12.7195,229651.49692218,0
+AHH.US,D,20190321,000000,12.7195,12.9863,12.7195,12.8534,238005.77842724,0
+AHH.US,D,20190322,000000,12.8447,12.9359,12.6041,12.6109,267716.42018102,0
+AHH.US,D,20190325,000000,12.6778,12.8408,12.5547,12.7195,393223.44179926,0
+AHH.US,D,20190326,000000,12.7448,12.8127,12.7157,12.8049,247449.83847737,0
+AHH.US,D,20190327,000000,12.771,12.9485,12.6856,12.9048,311526.13630006,0
+AHH.US,D,20190328,000000,12.8127,13.1492,12.8127,13.1405,239659.51994693,0
+AHH.US,D,20190329,000000,13.1755,13.2317,12.9883,13.1317,278212.11137211,0
+AHH.US,D,20190401,000000,13.1492,13.2239,12.9979,13.2239,252278.06262745,0
+AHH.US,D,20190402,000000,13.251,13.2695,13.0998,13.2161,194950.76230348,0
+AHH.US,D,20190403,000000,13.2414,13.3267,13.1317,13.1657,139113.27276251,0
+AHH.US,D,20190404,000000,13.286,13.286,13.1492,13.2695,156354.86841955,0
+AHH.US,D,20190405,000000,13.2986,13.3354,13.1492,13.2239,178765.95284201,0
+AHH.US,D,20190408,000000,13.2239,13.2239,13.0648,13.1657,103227.90659384,0
+AHH.US,D,20190409,000000,13.1657,13.2123,13.0571,13.0736,144409.57587142,0
+AHH.US,D,20190410,000000,13.0998,13.3073,13.0319,13.2414,271039.36838426,0
+AHH.US,D,20190411,000000,13.2608,13.2608,13.1755,13.2239,79594.043217293,0
+AHH.US,D,20190412,000000,13.2239,13.2239,13.0571,13.1938,91169.202844244,0
+AHH.US,D,20190415,000000,13.2239,13.2239,13.0998,13.1938,67187.888786805,0
+AHH.US,D,20190416,000000,13.2006,13.2006,12.8553,12.8728,201803.89190536,0
+AHH.US,D,20190417,000000,12.8873,13.0319,12.771,13.0241,264046.02129691,0
+AHH.US,D,20190418,000000,12.9979,13.2414,12.9979,13.1755,166518.57409359,0
+AHH.US,D,20190422,000000,13.0648,13.157,12.8466,12.9883,132727.19110853,0
+AHH.US,D,20190423,000000,13.0484,13.2414,13.0241,13.2084,148626.41054446,0
+AHH.US,D,20190424,000000,13.2317,13.4111,13.2317,13.3926,112587.42374834,0
+AHH.US,D,20190425,000000,13.384,13.3926,13.1755,13.3267,107175.64741612,0
+AHH.US,D,20190426,000000,13.384,13.4528,13.2783,13.4528,108581.94631441,0
+AHH.US,D,20190429,000000,13.478,13.5198,13.3762,13.4868,227464.72275555,0
+AHH.US,D,20190430,000000,13.5198,13.6875,13.4024,13.6041,272608.56700831,0
+AHH.US,D,20190501,000000,13.6041,13.7224,13.5624,13.6294,520747.12078191,0
+AHH.US,D,20190502,000000,13.6119,13.8078,12.9048,12.9805,229866.97820499,0
+AHH.US,D,20190503,000000,13.2006,13.5798,13.0823,13.5043,220130.11105286,0
+AHH.US,D,20190506,000000,13.3452,13.9,13.3452,13.8311,314794.4409244,0
+AHH.US,D,20190507,000000,13.7632,13.9058,13.4693,13.6119,330250.32566365,0
+AHH.US,D,20190508,000000,13.6381,13.6798,13.5198,13.5624,178692.75106651,0
+AHH.US,D,20190509,000000,13.5876,13.7991,13.4441,13.6963,449321.77710362,0
+AHH.US,D,20190510,000000,13.7147,13.8389,13.5673,13.8233,201312.09969533,0
+AHH.US,D,20190513,000000,13.7147,13.8564,13.6381,13.8486,186196.4485605,0
+AHH.US,D,20190514,000000,13.8912,13.9,13.7719,13.8486,185541.75662471,0
+AHH.US,D,20190515,000000,13.8311,13.9756,13.7991,13.8912,223836.59531926,0
+AHH.US,D,20190516,000000,13.9,14.0367,13.8486,13.8564,177893.71760157,0
+AHH.US,D,20190517,000000,13.8078,13.9426,13.7224,13.8747,131214.69808521,0
+AHH.US,D,20190520,000000,13.8564,13.9591,13.7409,13.8078,300960.33636624,0
+AHH.US,D,20190521,000000,13.8486,13.9679,13.8389,13.8564,173213.95902433,0
+AHH.US,D,20190522,000000,13.866,13.9514,13.8311,13.9426,127040.13485999,0
+AHH.US,D,20190523,000000,13.9233,13.9233,13.8166,13.9,146434.48132321,0
+AHH.US,D,20190524,000000,13.9824,14.0561,13.8389,13.9426,322281.64224361,0
+AHH.US,D,20190528,000000,13.9426,14.0842,13.8747,13.9,191456.66628711,0
+AHH.US,D,20190529,000000,13.9329,13.9329,13.7321,13.7719,162893.53969006,0
+AHH.US,D,20190530,000000,13.8747,13.9329,13.7554,13.8389,125084.30714001,0
+AHH.US,D,20190531,000000,13.7321,13.9679,13.6759,13.9,189695.69963147,0
+AHH.US,D,20190603,000000,13.9679,14.027,13.8233,13.9233,370858.7528683,0
+AHH.US,D,20190604,000000,13.9756,13.9988,13.7447,13.8845,227360.59065239,0
+AHH.US,D,20190605,000000,13.9,14.1114,13.866,14.1114,188942.03064712,0
+AHH.US,D,20190606,000000,14.1114,14.1114,13.9145,14.0658,153791.7752662,0
+AHH.US,D,20190607,000000,14.1279,14.2278,14.1105,14.1502,124694.5850113,0
+AHH.US,D,20190610,000000,14.1686,14.2191,14.0464,14.1424,119707.58517915,0
+AHH.US,D,20190611,000000,14.1191,14.2278,14.0367,14.187,181846.61347846,0
+AHH.US,D,20190612,000000,14.2627,14.3597,14.1822,14.2695,313126.26525178,0
+AHH.US,D,20190613,000000,14.3374,14.4393,14.2627,14.3723,335885.83136605,0
+AHH.US,D,20190614,000000,14.3549,14.4722,14.32,14.3374,185349.98859312,0
+AHH.US,D,20190617,000000,14.3965,14.4984,14.3083,14.4393,217840.23579398,0
+AHH.US,D,20190618,000000,14.4984,14.7428,14.4538,14.5226,269900.10131489,0
+AHH.US,D,20190619,000000,14.4984,14.5653,14.3781,14.4479,405715.17013632,0
+AHH.US,D,20190620,000000,14.575,14.6497,14.5071,14.5819,420929.7983197,0
+AHH.US,D,20190621,000000,14.5653,14.5653,14.4479,14.4809,800608.84963003,0
+AHH.US,D,20190624,000000,14.5905,14.6574,14.2627,14.3451,325235.48853659,0
+AHH.US,D,20190625,000000,14.3549,14.4693,14.1802,14.2016,262215.97690947,0
+AHH.US,D,20190626,000000,14.2093,14.3878,13.7331,13.7331,296091.90279018,0
+AHH.US,D,20190627,000000,13.7835,13.9271,13.7835,13.8777,207303.30416599,0
+AHH.US,D,20190628,000000,13.8873,14.2521,13.8873,14.1172,1036778.3976043,0
+AHH.US,D,20190701,000000,14.3374,14.3374,13.9368,14.1482,258656.92720499,0
+AHH.US,D,20190702,000000,14.1657,14.3636,14.0804,14.3015,294161.85034325,0
+AHH.US,D,20190703,000000,14.3549,14.4576,14.286,14.3781,145117.88037517,0
+AHH.US,D,20190705,000000,14.2957,14.4402,14.1521,14.415,405769.81371521,0
+AHH.US,D,20190708,000000,14.4218,14.4907,14.3451,14.4218,178963.90693913,0
+AHH.US,D,20190709,000000,14.415,14.4742,14.2016,14.3636,425008.47752913,0
+AHH.US,D,20190710,000000,14.4829,14.4829,14.3286,14.3636,150670.90520378,0
+AHH.US,D,20190711,000000,14.3878,14.3878,14.0804,14.1172,156598.18699725,0
+AHH.US,D,20190712,000000,14.1569,14.2521,14.0949,14.1569,169132.18678214,0
+AHH.US,D,20190715,000000,14.2336,14.3286,14.125,14.2093,401913.83286504,0
+AHH.US,D,20190716,000000,14.1754,14.3286,14.1754,14.2093,172402.55342832,0
+AHH.US,D,20190717,000000,14.2191,14.3286,14.1852,14.2423,303746.12787884,0
+AHH.US,D,20190718,000000,14.1938,14.415,14.1482,14.3723,500094.94099323,0
+AHH.US,D,20190719,000000,14.3374,14.4218,14.2258,14.2336,334884.71976031,0
+AHH.US,D,20190722,000000,14.3015,14.3636,14.1569,14.1657,159906.70104758,0
+AHH.US,D,20190723,000000,14.2617,14.3286,14.1569,14.2782,237326.3422293,0
+AHH.US,D,20190724,000000,14.286,14.3723,14.1569,14.3286,269708.33328331,0
+AHH.US,D,20190725,000000,14.32,14.4402,14.1754,14.2191,313617.02645089,0
+AHH.US,D,20190726,000000,14.2957,14.3636,14.2336,14.3112,167667.12026126,0
+AHH.US,D,20190729,000000,14.3636,14.4877,14.3636,14.4315,145928.25496026,0
+AHH.US,D,20190730,000000,14.5158,14.5323,14.4063,14.5158,201194.56445015,0
+AHH.US,D,20190731,000000,14.5682,14.703,14.415,14.4402,421404.06334405,0
+AHH.US,D,20190801,000000,14.3723,14.7205,14.3723,14.5158,935818.71503995,0
+AHH.US,D,20190802,000000,14.576,14.7127,14.4315,14.6614,266651.38589808,0
+AHH.US,D,20190805,000000,14.509,14.6167,13.994,14.2016,329892.56487354,0
+AHH.US,D,20190806,000000,14.2258,14.4315,14.1569,14.3723,294759.8366783,0
+AHH.US,D,20190807,000000,14.3723,14.703,14.286,14.6361,295108.31837011,0
+AHH.US,D,20190808,000000,14.8233,14.8282,14.5594,14.8233,246156.95078055,0
+AHH.US,D,20190809,000000,14.7972,14.8408,14.703,14.8233,251714.09965284,0
+AHH.US,D,20190812,000000,14.7874,14.8824,14.6797,14.7874,113258.61185889,0
+AHH.US,D,20190813,000000,14.7466,14.8912,14.6361,14.7972,177210.15735995,0
+AHH.US,D,20190814,000000,14.7554,14.7806,14.6614,14.7127,187463.56098425,0
+AHH.US,D,20190815,000000,14.7554,14.8495,14.703,14.7127,206020.7265784,0
+AHH.US,D,20190816,000000,14.7466,14.9378,14.7253,14.8747,462598.10475269,0
+AHH.US,D,20190819,000000,14.9174,14.9862,14.832,14.9252,248058.13492165,0
+AHH.US,D,20190820,000000,14.9426,15.0959,14.8476,14.9252,274334.47929257,0
+AHH.US,D,20190821,000000,14.9862,15.0017,14.832,14.9252,135707.84368549,0
+AHH.US,D,20190822,000000,14.8999,14.9862,14.7806,14.8824,320614.49758193,0
+AHH.US,D,20190823,000000,14.832,14.9465,14.5847,14.5934,262429.39617043,0
+AHH.US,D,20190826,000000,14.6875,14.8059,14.5934,14.7554,337507.61154716,0
+AHH.US,D,20190827,000000,14.8495,15.122,14.6361,14.6448,393720.3890639,0
+AHH.US,D,20190828,000000,14.6448,14.8155,14.6448,14.739,309075.42333726,0
+AHH.US,D,20190829,000000,14.8233,14.9252,14.739,14.7806,349624.05190841,0
+AHH.US,D,20190830,000000,14.8912,14.8912,14.703,14.7874,212629.50659165,0
+AHH.US,D,20190903,000000,14.7554,14.8573,14.6875,14.8233,329424.48591473,0
+AHH.US,D,20190904,000000,14.8999,15.1124,14.8824,15.0804,379833.7029487,0
+AHH.US,D,20190905,000000,15.0706,15.2927,14.9766,15.028,399477.55405517,0
+AHH.US,D,20190906,000000,15.1124,15.1483,15.0027,15.0706,217653.62281701,0
+AHH.US,D,20190909,000000,15.0455,15.0804,14.9601,15.0804,165723.66467234,0
+AHH.US,D,20190910,000000,15.0357,15.0804,14.9426,15.0804,479078.81434892,0
+AHH.US,D,20190911,000000,15.0804,15.3859,14.9252,15.3859,297714.7139822,0
+AHH.US,D,20190912,000000,15.4538,15.4721,15.2743,15.3859,251641.92888827,0
+AHH.US,D,20190913,000000,15.3859,15.5227,15.2413,15.3694,275908.83297124,0
+AHH.US,D,20190916,000000,15.3442,15.6012,15.2743,15.4721,227748.25075924,0
+AHH.US,D,20190917,000000,15.4373,15.6778,15.4373,15.5838,326966.55587548,0
+AHH.US,D,20190918,000000,15.6856,15.6924,15.5071,15.5663,242543.25749717,0
+AHH.US,D,20190919,000000,15.6429,15.7021,15.608,15.6332,238422.30683993,0
+AHH.US,D,20190920,000000,15.608,15.7205,15.6012,15.608,904721.36359538,0
+AHH.US,D,20190923,000000,15.5838,15.6856,15.4721,15.5663,478433.40151143,0
+AHH.US,D,20190924,000000,15.6167,15.6167,15.3413,15.479,312867.48151024,0
+AHH.US,D,20190925,000000,15.4615,15.5392,15.3839,15.4877,245133.1569345,0
+AHH.US,D,20190926,000000,15.4964,15.5838,15.4528,15.5217,519653.21819313,0
+AHH.US,D,20190927,000000,15.6264,15.6516,15.3752,15.5217,674778.09058214,0
+AHH.US,D,20190930,000000,15.5314,15.6943,15.5139,15.608,444262.60650689,0
+AHH.US,D,20191001,000000,15.6439,15.6691,15.4615,15.5314,588221.63060517,0
+AHH.US,D,20191002,000000,15.5139,15.6167,15.3936,15.6012,823603.48623464,0
+AHH.US,D,20191003,000000,15.6439,15.8068,15.5265,15.6788,388823.08718201,0
+AHH.US,D,20191004,000000,15.6788,15.7903,15.6264,15.7903,324159.1131335,0
+AHH.US,D,20191007,000000,15.738,15.8534,15.6264,15.7816,334638.30814982,0
+AHH.US,D,20191008,000000,15.7563,15.8068,15.6439,15.7127,239907.99357926,0
+AHH.US,D,20191009,000000,15.7214,15.7903,15.6167,15.6342,213259.4542653,0
+AHH.US,D,20191010,000000,15.574,15.6788,15.5061,15.5663,316251.25935789,0
+AHH.US,D,20191011,000000,15.6012,15.7282,15.5314,15.5392,241547.30094604,0
+AHH.US,D,20191014,000000,15.5478,15.6167,15.4567,15.5314,190061.70850896,0
+AHH.US,D,20191015,000000,15.5838,15.6603,15.4528,15.5061,223407.6947755,0
+AHH.US,D,20191016,000000,15.5478,15.6691,15.5061,15.6012,188793.56507428,0
+AHH.US,D,20191017,000000,15.6264,15.6943,15.5236,15.6691,199861.46732736,0
+AHH.US,D,20191018,000000,15.6264,15.7641,15.6167,15.7641,201585.31758979,0
+AHH.US,D,20191021,000000,15.7903,15.867,15.738,15.8417,179915.5300206,0
+AHH.US,D,20191022,000000,15.9106,15.9106,15.6866,15.8068,230147.41317591,0
+AHH.US,D,20191023,000000,15.8417,15.8417,15.5527,15.6603,207013.59009677,0
+AHH.US,D,20191024,000000,15.704,15.738,15.5838,15.6943,154595.96378576,0
+AHH.US,D,20191025,000000,15.7214,15.738,15.5488,15.7214,220714.69424593,0
+AHH.US,D,20191028,000000,15.7214,15.833,15.7127,15.7719,244195.96800595,0
+AHH.US,D,20191029,000000,15.7903,16.0056,15.7903,15.8417,241693.70449703,0
+AHH.US,D,20191030,000000,15.8592,16.1958,15.8592,16.1249,284330.13018625,0
+AHH.US,D,20191031,000000,16.0474,16.4198,15.8242,16.1715,323411.63021468,0
+AHH.US,D,20191101,000000,16.2209,16.2986,16.0745,16.1958,202593.646272,0
+AHH.US,D,20191104,000000,16.1618,16.1958,15.9194,15.962,277679.07872519,0
+AHH.US,D,20191105,000000,15.8931,15.9368,15.6691,15.7641,365628.43445845,0
+AHH.US,D,20191106,000000,15.9019,15.9106,15.6012,15.6342,199139.75968161,0
+AHH.US,D,20191107,000000,15.6012,15.6293,15.0987,15.1521,426394.15620897,0
+AHH.US,D,20191108,000000,15.0987,15.2162,15.0125,15.1075,185976.843234,0
+AHH.US,D,20191111,000000,15.0386,15.2375,15.0386,15.1764,190031.80919221,0
+AHH.US,D,20191112,000000,15.2375,15.3936,15.0299,15.0386,211391.26247372,0
+AHH.US,D,20191113,000000,15.0125,15.2986,15.0125,15.221,243960.89751561,0
+AHH.US,D,20191114,000000,15.255,15.4431,15.255,15.3413,217260.80765554,0
+AHH.US,D,20191115,000000,15.4189,15.5314,15.3568,15.4363,307315.48769256,0
+AHH.US,D,20191118,000000,15.4964,15.5314,15.2297,15.2792,175278.04289118,0
+AHH.US,D,20191119,000000,15.3335,15.4363,15.2986,15.3247,124870.88787905,0
+AHH.US,D,20191120,000000,15.2986,15.4567,15.2773,15.3413,290067.70596998,0
+AHH.US,D,20191121,000000,15.3413,15.3936,15.1521,15.221,179259.80707389,0
+AHH.US,D,20191122,000000,15.1939,15.1939,14.9882,15.0736,95932.473306211,0
+AHH.US,D,20191125,000000,15.0987,15.4189,15.0823,15.3064,233446.64812792,0
+AHH.US,D,20191126,000000,15.3247,15.5566,15.3247,15.4964,296936.30073571,0
+AHH.US,D,20191127,000000,15.4964,15.6691,15.4285,15.608,153815.48851742,0
+AHH.US,D,20191129,000000,15.5566,15.6342,15.5314,15.5838,131373.47376728,0
+AHH.US,D,20191202,000000,15.5314,15.5314,15.3247,15.4528,273923.1059345,0
+AHH.US,D,20191203,000000,15.479,15.5915,15.4189,15.4713,241775.1543599,0
+AHH.US,D,20191204,000000,15.5061,15.6167,15.4402,15.5061,258311.53854595,0
+AHH.US,D,20191205,000000,15.704,16.0144,15.6167,15.7467,1294785.7879281,0
+AHH.US,D,20191206,000000,15.6788,16.1007,15.6788,15.929,634044.91105585,0
+AHH.US,D,20191209,000000,15.9979,16.2297,15.9698,16.1958,484850.4134931,0
+AHH.US,D,20191210,000000,16.1715,16.1958,16.0939,16.1434,248875.72658319,0
+AHH.US,D,20191211,000000,16.1522,16.2113,16.0056,16.0842,393263.65122524,0
+AHH.US,D,20191212,000000,16.0939,16.2482,15.9019,15.9891,490290.02712022,0
+AHH.US,D,20191213,000000,15.962,16.0396,15.7981,15.9368,326887.16803444,0
+AHH.US,D,20191216,000000,15.9891,16.1201,15.962,16.0056,441171.63576123,0
+AHH.US,D,20191217,000000,16.057,16.1958,16.0056,16.0842,494108.89157718,0
+AHH.US,D,20191218,000000,16.1172,16.1958,16.0056,16.0745,525043.34329598,0
+AHH.US,D,20191219,000000,16.1249,16.1522,16.0192,16.0668,345736.10971966,0
+AHH.US,D,20191220,000000,16.0842,16.1444,15.8301,15.9969,4083969.3264684,0
+AHH.US,D,20191223,000000,16.0939,16.1356,15.9086,16.0047,372440.32362342,0
+AHH.US,D,20191224,000000,15.9881,15.9969,15.8301,15.8999,110382.09138511,0
+AHH.US,D,20191226,000000,15.9086,15.9969,15.6284,15.6894,158803.5193605,0
+AHH.US,D,20191227,000000,15.7079,15.8602,15.638,15.8398,263564.53919611,0
+AHH.US,D,20191230,000000,15.8136,15.864,15.7011,15.864,649061.58514212,0
+AHH.US,D,20191231,000000,15.8573,16.057,15.8398,16.0134,543998.47910622,0
+AHH.US,D,20200102,000000,16.0745,16.0745,15.4896,15.674,277273.89143263,0
+AHH.US,D,20200103,000000,15.6031,15.962,15.6031,15.864,361110.54459603,0
+AHH.US,D,20200106,000000,15.8136,16.057,15.8039,15.8825,287980.93986284,0
+AHH.US,D,20200107,000000,15.7864,15.9785,15.6894,15.7864,224192.29408753,0
+AHH.US,D,20200108,000000,15.7951,15.8573,15.7244,15.7951,186441.82916005,0
+AHH.US,D,20200109,000000,15.7951,15.8573,15.7525,15.8039,163970.94610408,0
+AHH.US,D,20200110,000000,15.7951,15.9184,15.7612,15.8912,242279.31870102,0
+AHH.US,D,20200113,000000,15.8825,16.0668,15.8136,16.057,216889.64372344,0
+AHH.US,D,20200114,000000,16.0745,16.0745,15.9271,16.0221,182218.80842147,0
+AHH.US,D,20200115,000000,16.0474,16.2316,16.0221,16.1444,252111.03885801,0
+AHH.US,D,20200116,000000,16.153,16.283,16.1182,16.2675,260852.98046992,0
+AHH.US,D,20200117,000000,16.3451,16.3625,16.188,16.3539,244053.68849864,0
+AHH.US,D,20200121,000000,16.2753,16.4577,16.2675,16.4577,168732.15454421,0
+AHH.US,D,20200122,000000,16.4848,16.6759,16.3451,16.4673,158810.73643695,0
+AHH.US,D,20200123,000000,16.5284,16.6109,16.4906,16.607,324538.52515298,0
+AHH.US,D,20200124,000000,16.7128,16.9571,16.607,16.6759,252320.33407528,0
+AHH.US,D,20200127,000000,16.5808,16.7815,16.5372,16.5808,250174.80034555,0
+AHH.US,D,20200128,000000,16.6584,16.6584,16.3625,16.3713,255180.3583743,0
+AHH.US,D,20200129,000000,16.379,16.384,16.25,16.2588,246445.63383885,0
+AHH.US,D,20200130,000000,16.1725,16.287,16.1444,16.2132,228177.151303,0
+AHH.US,D,20200131,000000,16.1976,16.2675,15.9184,16.0047,322508.46464656,0
+AHH.US,D,20200203,000000,16.057,16.3539,16.0279,16.2588,341900.74908795,0
+AHH.US,D,20200204,000000,16.3189,16.3878,16.188,16.3015,281280.39987749,0
+AHH.US,D,20200205,000000,16.379,16.379,16.1628,16.188,431417.24142341,0
+AHH.US,D,20200206,000000,16.6516,16.6681,16.1976,16.2753,233183.74034268,0
+AHH.US,D,20200207,000000,16.3015,16.3189,15.9833,16.0396,199058.30981873,0
+AHH.US,D,20200210,000000,16.0134,16.2588,15.9881,16.1628,396453.59901946,0
+AHH.US,D,20200211,000000,16.2035,16.2675,15.962,16.1094,308342.37457136,0
+AHH.US,D,20200212,000000,16.1628,16.1628,15.8912,15.8999,348177.54358415,0
+AHH.US,D,20200213,000000,15.8573,16.3015,15.8573,16.2753,161838.81551635,0
+AHH.US,D,20200214,000000,16.3093,16.511,16.3093,16.4412,193407.33895249,0
+AHH.US,D,20200218,000000,16.4246,16.4246,16.1725,16.2132,155390.87320701,0
+AHH.US,D,20200219,000000,16.2316,16.2316,15.8039,15.8136,507051.17168737,0
+AHH.US,D,20200220,000000,15.7864,16.2404,15.7864,16.2404,274626.25538365,0
+AHH.US,D,20200221,000000,16.2588,16.476,16.2404,16.4412,397818.65748085,0
+AHH.US,D,20200224,000000,16.2588,16.3015,16.0842,16.1094,401873.62343907,0
+AHH.US,D,20200225,000000,16.1259,16.1395,15.637,15.7778,474038.2019488,0
+AHH.US,D,20200226,000000,15.8039,16.0939,15.7778,15.8214,284526.02226152,0
+AHH.US,D,20200227,000000,15.5954,15.8136,15.1502,15.1589,386022.8615165,0
+AHH.US,D,20200228,000000,14.8796,15.0095,14.3655,14.6245,881456.60212909,0
+AHH.US,D,20200302,000000,14.6875,15.1841,14.6012,15.0969,675046.15342199,0
+AHH.US,D,20200303,000000,15.1676,15.5595,14.9397,15.0357,419955.49299794,0
+AHH.US,D,20200304,000000,15.2016,15.6836,15.2016,15.6284,270699.13477983,0
+AHH.US,D,20200305,000000,15.35,15.638,15.3247,15.5333,470001.79418719,0
+AHH.US,D,20200306,000000,15.2714,15.6031,15.0668,15.5856,453053.00563216,0
+AHH.US,D,20200309,000000,14.6953,14.836,13.381,13.4131,362100.31508164,0
+AHH.US,D,20200310,000000,13.6487,13.7098,12.5314,13.4131,777631.74021112,0
+AHH.US,D,20200311,000000,13.125,13.125,12.0784,12.1395,725685.28589168,0
+AHH.US,D,20200312,000000,11.5547,11.5547,10.1318,10.2191,1058637.8911832,0
+AHH.US,D,20200313,000000,10.6818,11.1599,9.94751,11.1444,622163.54118492,0
+AHH.US,D,20200316,000000,9.91361,10.2259,6.92892,7.21709,813487.20706302,0
+AHH.US,D,20200317,000000,7.58362,8.26868,7.21709,8.02872,942161.49423519,0
+AHH.US,D,20200318,000000,7.53125,7.94133,7.22591,7.42649,605590.04060567,0
+AHH.US,D,20200319,000000,7.49623,8.19449,7.25191,7.96752,676191.60655688,0
+AHH.US,D,20200320,000000,8.0199,8.45636,6.99013,7.15609,903198.56046285,0
+AHH.US,D,20200323,000000,7.13853,7.82785,6.56259,7.60971,778520.47162631,0
+AHH.US,D,20200324,000000,8.0037,8.23648,7.17112,7.73513,578831.18312301,0
+AHH.US,D,20200325,000000,7.60971,7.95879,7.42184,7.73513,671939.71751248,0
+AHH.US,D,20200326,000000,7.82455,9.38981,7.80671,9.03347,665249.48763635,0
+AHH.US,D,20200327,000000,8.72018,9.39951,8.45112,8.94355,429025.29608321,0
+AHH.US,D,20200330,000000,8.94355,9.14055,8.38866,9.13191,890846.01860033,0
+AHH.US,D,20200331,000000,9.04297,9.7031,8.9163,9.57992,854660.62825321,0
+AHH.US,D,20200401,000000,9.17691,9.20378,8.34405,8.65713,954170.70946052,0
+AHH.US,D,20200402,000000,8.6036,9.1808,8.29002,8.76499,451948.79293415,0
+AHH.US,D,20200403,000000,8.6036,8.8906,7.98576,8.26315,502799.28264297,0
+AHH.US,D,20200406,000000,8.41553,9.02396,8.3617,9.01455,602664.03160761,0
+AHH.US,D,20200407,000000,9.43734,9.7419,9.00533,9.24821,681179.63739996,0
+AHH.US,D,20200408,000000,9.29185,9.62356,9.02396,9.50911,457469.85642416,0
+AHH.US,D,20200409,000000,9.62356,10.4296,9.50911,10.3034,479119.02377489,0
+AHH.US,D,20200413,000000,9.67012,9.84276,8.50486,8.63899,1211355.3530682,0
+AHH.US,D,20200414,000000,9.05151,9.06945,7.60971,8.09312,881404.02057204,0
+AHH.US,D,20200415,000000,7.75288,8.13793,7.69478,7.79778,695453.98362203,0
+AHH.US,D,20200416,000000,7.81553,7.81553,7.17112,7.40371,960573.28728926,0
+AHH.US,D,20200417,000000,7.66354,8.09312,7.59187,8.0037,647432.58788456,0
+AHH.US,D,20200420,000000,7.66354,7.96782,7.31427,7.65462,454743.86354506,0
+AHH.US,D,20200421,000000,7.34997,7.69924,7.26054,7.47548,468237.73449879,0
+AHH.US,D,20200422,000000,7.63658,7.71719,7.25162,7.27858,413726.12500417,0
+AHH.US,D,20200423,000000,7.37694,7.80671,7.23377,7.77984,617934.3343808,0
+AHH.US,D,20200424,000000,7.8425,7.90515,7.69924,7.80671,389156.10370998,0
+AHH.US,D,20200427,000000,7.44861,8.22755,7.44861,8.1648,387620.92844638,0
+AHH.US,D,20200428,000000,8.52289,9.15296,8.46004,8.81,650108.06122846,0
+AHH.US,D,20200429,000000,9.16731,9.26275,8.74201,8.85354,696910.80205552,0
+AHH.US,D,20200430,000000,8.1648,8.89952,7.79778,8.6036,917538.89138396,0
+AHH.US,D,20200501,000000,8.2812,8.62997,8.06626,8.37964,479293.2646208,0
+AHH.US,D,20200504,000000,8.21863,8.30796,7.80671,8.0037,470883.30852594,0
+AHH.US,D,20200505,000000,8.17382,8.29002,7.8876,7.95879,1020708.0303552,0
+AHH.US,D,20200506,000000,7.94094,8.1648,7.38595,7.43969,354303.81048567,0
+AHH.US,D,20200507,000000,7.59187,7.69924,7.33212,7.44861,442084.08042764,0
+AHH.US,D,20200508,000000,7.61864,8.02155,7.61864,7.96782,483471.95188971,0
+AHH.US,D,20200511,000000,7.96782,8.01272,7.43969,7.66354,528138.43808533,0
+AHH.US,D,20200512,000000,7.62756,7.62756,6.99197,7.15308,638984.48438557,0
+AHH.US,D,20200513,000000,6.97413,7.01001,5.72982,6.41904,881010.17439965,0
+AHH.US,D,20200514,000000,6.25784,6.58015,5.78345,6.55328,692763.04511429,0
+AHH.US,D,20200515,000000,6.61593,6.61593,6.00721,6.32962,2323220.2141365,0
+AHH.US,D,20200518,000000,6.60701,7.09953,6.49062,6.92912,989777.70268011,0
+AHH.US,D,20200519,000000,6.93814,6.99197,6.66074,6.75919,495959.55618308,0
+AHH.US,D,20200520,000000,6.9202,7.28751,6.83087,7.10846,617338.4100676,0
+AHH.US,D,20200521,000000,7.10846,7.34997,7.06365,7.0815,405379.06057558,0
+AHH.US,D,20200522,000000,7.0815,7.17112,6.74116,6.8846,235573.62366104,0
+AHH.US,D,20200526,000000,7.33212,7.77984,7.22912,7.69022,801168.68856095,0
+AHH.US,D,20200527,000000,7.92309,8.2812,7.82455,8.2812,721979.8326362,0
+AHH.US,D,20200528,000000,8.50486,8.50486,7.98576,8.14686,694018.8164179,0
+AHH.US,D,20200529,000000,8.03949,8.14686,7.55647,7.71719,640702.14858246,0
+AHH.US,D,20200601,000000,7.6812,7.92309,7.6812,7.77984,400895.19407361,0
+AHH.US,D,20200602,000000,7.86926,8.05724,7.77984,7.92309,333307.27304888,0
+AHH.US,D,20200603,000000,8.10215,8.37964,8.10215,8.2812,344352.49306166,0
+AHH.US,D,20200604,000000,8.19157,8.32601,7.99468,8.30796,411729.05684728,0
+AHH.US,D,20200605,000000,8.81,9.40922,8.72843,9.12328,1052568.3298824,0
+AHH.US,D,20200608,000000,9.48972,9.7128,9.31901,9.5256,648560.51383378,0
+AHH.US,D,20200609,000000,9.21145,9.28312,8.95296,9.13191,380067.74242811,0
+AHH.US,D,20200610,000000,9.13191,9.29185,8.63899,8.9163,536293.73448234,0
+AHH.US,D,20200611,000000,8.15578,8.50486,7.8425,7.97674,1000927.0547961,0
+AHH.US,D,20200612,000000,8.45112,8.54093,8.17382,8.52289,538228.94198388,0
+AHH.US,D,20200615,000000,8.04841,8.59458,8.02155,8.49603,364463.39211602,0
+AHH.US,D,20200616,000000,8.97071,9.06945,8.72018,8.78236,467861.41551207,0
+AHH.US,D,20200617,000000,8.78236,8.78236,8.46906,8.57654,400010.5867021,0
+AHH.US,D,20200618,000000,8.35277,8.59458,8.32601,8.46004,260246.74604748,0
+AHH.US,D,20200619,000000,8.58556,8.67537,8.06626,8.14686,850747.94180231,0
+AHH.US,D,20200622,000000,8.05724,8.22775,7.82455,8.19157,313746.93382713,0
+AHH.US,D,20200623,000000,8.37062,8.39768,8.11204,8.1648,303671.89509242,0
+AHH.US,D,20200624,000000,8.13793,8.13793,7.62756,7.87819,474955.80166983,0
+AHH.US,D,20200625,000000,8.02155,8.62997,8.02155,8.49603,876806.74286859,0
+AHH.US,D,20200626,000000,8.37062,8.6036,8.24531,8.56752,916894.50955739,0
+AHH.US,D,20200629,000000,8.6843,8.86276,8.58556,8.72018,381087.41223047,0
+AHH.US,D,20200630,000000,8.62115,8.96227,8.59458,8.90796,632160.22308952,0
+AHH.US,D,20200701,000000,8.9163,9.15781,8.88128,9.13191,1061609.2646618,0
+AHH.US,D,20200702,000000,9.30931,9.45383,8.90796,9.02396,720919.95340787,0
+AHH.US,D,20200706,000000,9.30155,9.30155,9.01455,9.06945,364873.73446317,0
+AHH.US,D,20200707,000000,8.93415,8.93415,8.53191,8.6036,441936.64586572,0
+AHH.US,D,20200708,000000,8.55869,8.68904,8.29797,8.4871,317457.54213722,0
+AHH.US,D,20200709,000000,8.41553,8.44229,8.07528,8.22755,420128.70283292,0
+AHH.US,D,20200710,000000,8.17382,8.46906,8.17382,8.45112,262333.51215463,0
+AHH.US,D,20200713,000000,8.46004,8.62115,8.29002,8.42455,282115.51872471,0
+AHH.US,D,20200714,000000,8.44229,8.63899,8.35277,8.46004,206436.22398017,0
+AHH.US,D,20200715,000000,8.67537,8.87672,8.59458,8.63899,382435.9745171,0
+AHH.US,D,20200716,000000,8.55869,8.59458,8.21863,8.31699,228074.05021075,0
+AHH.US,D,20200717,000000,8.31699,8.72018,8.24531,8.62997,398711.51293975,0
+AHH.US,D,20200720,000000,8.51378,8.6129,8.20059,8.29904,276884.16930393,0
+AHH.US,D,20200721,000000,8.38866,8.6129,8.31699,8.54093,233212.60864851,0
+AHH.US,D,20200722,000000,8.38866,8.80088,8.38866,8.72018,202234.85447097,0
+AHH.US,D,20200723,000000,8.73754,8.81833,8.47808,8.65713,215363.74755813,0
+AHH.US,D,20200724,000000,8.64811,8.65713,8.35277,8.35277,221626.10790142,0
+AHH.US,D,20200727,000000,8.32601,8.39768,8.15578,8.37062,271577.5560858,0
+AHH.US,D,20200728,000000,8.31699,8.67537,8.26315,8.6036,312708.70582817,0
+AHH.US,D,20200729,000000,8.67537,8.84521,8.62115,8.80088,346420.7009722,0
+AHH.US,D,20200730,000000,8.85354,8.94355,8.56412,8.78236,312114.84353681,0
+AHH.US,D,20200731,000000,8.73754,8.74666,8.29904,8.62997,540269.31259952,0
+AHH.US,D,20200803,000000,8.58556,8.58556,8.29002,8.46004,361827.09718717,0
+AHH.US,D,20200804,000000,8.32601,9.11368,8.32601,8.99777,361210.55265552,0
+AHH.US,D,20200805,000000,8.99777,9.03347,8.76033,9.01455,331406.08890777,0
+AHH.US,D,20200806,000000,9.05151,9.12328,8.95296,9.02396,223631.42414569,0
+AHH.US,D,20200807,000000,9.02396,9.30155,8.99777,9.28312,286853.01391362,0
+AHH.US,D,20200810,000000,9.39951,9.78457,9.39951,9.68661,441042.75939591,0
+AHH.US,D,20200811,000000,9.88354,10.0445,9.62745,9.67691,438496.16241733,0
+AHH.US,D,20200812,000000,9.9029,9.9029,9.59544,9.67691,272600.31892093,0
+AHH.US,D,20200813,000000,9.56149,9.68661,9.28021,9.37332,209596.27245765,0
+AHH.US,D,20200814,000000,9.30155,9.43734,9.18652,9.35684,178598.92907257,0
+AHH.US,D,20200817,000000,9.39951,9.65169,9.14055,9.36459,241624.62676523,0
+AHH.US,D,20200818,000000,9.45383,9.48002,9.03347,9.18652,200929.59464308,0
+AHH.US,D,20200819,000000,9.21145,9.25791,8.91174,8.93415,291306.98109884,0
+AHH.US,D,20200820,000000,8.94355,9.19418,8.94355,9.10456,297183.74335711,0
+AHH.US,D,20200821,000000,9.01455,9.03347,8.71096,8.86276,296824.95155608,0
+AHH.US,D,20200824,000000,8.92473,9.16731,8.75577,9.13191,271509.50936491,0
+AHH.US,D,20200825,000000,9.10456,9.27536,9.07702,9.25791,282831.04030493,0
+AHH.US,D,20200826,000000,9.27536,9.31901,8.93415,9.00533,186541.83721954,0
+AHH.US,D,20200827,000000,9.06004,9.30931,9.06004,9.19418,216198.86640536,0
+AHH.US,D,20200828,000000,9.21145,9.27536,8.96227,9.23851,232797.11124675,0
+AHH.US,D,20200831,000000,9.23851,9.24821,8.98002,9.04297,376042.67578666,0
+AHH.US,D,20200901,000000,8.98846,9.11368,8.72843,9.06945,181013.55665307,0
+AHH.US,D,20200902,000000,9.05151,9.31901,8.95296,9.26663,259630.20151583,0
+AHH.US,D,20200903,000000,9.23851,9.41892,9.15781,9.24821,298169.38979902,0
+AHH.US,D,20200904,000000,9.33841,9.37332,9.00533,9.13191,242661.82375326,0
+AHH.US,D,20200908,000000,9.12328,9.12328,8.8906,8.89952,197214.86228929,0
+AHH.US,D,20200909,000000,8.96227,9.14055,8.9388,8.98002,173256.23047215,0
+AHH.US,D,20200910,000000,8.95296,9.04297,8.81,8.81833,212442.89361467,0
+AHH.US,D,20200911,000000,8.81,8.82667,8.57654,8.69264,177895.77962342,0
+AHH.US,D,20200914,000000,8.75577,9.13191,8.75577,9.11368,264924.44260289,0
+AHH.US,D,20200915,000000,9.08652,9.31901,9.07702,9.16731,139283.38956473,0
+AHH.US,D,20200916,000000,9.16731,9.30155,9.11368,9.22881,247790.0720818,0
+AHH.US,D,20200917,000000,9.10456,9.19418,8.99777,9.00533,210369.53064952,0
+AHH.US,D,20200918,000000,9.01455,9.05625,8.66625,8.72843,877933.6378069,0
+AHH.US,D,20200921,000000,8.51378,8.51378,8.07984,8.12009,387873.52612239,0
+AHH.US,D,20200922,000000,8.10215,8.3617,8.05724,8.12901,226139.87372013,0
+AHH.US,D,20200923,000000,8.12901,8.19157,7.79778,7.83357,329890.50285169,0
+AHH.US,D,20200924,000000,7.88721,8.1648,7.8232,7.94987,269723.79844714,0
+AHH.US,D,20200925,000000,7.92309,8.15578,7.92309,8.14686,210310.76302694,0
+AHH.US,D,20200928,000000,8.2812,8.54986,8.27664,8.42455,244006.26199621,0
+AHH.US,D,20200929,000000,8.37004,8.42455,8.08924,8.30661,255389.65359157,0
+AHH.US,D,20200930,000000,8.31563,8.66004,8.25238,8.38818,513070.21345294,0
+AHH.US,D,20201001,000000,8.41543,8.6418,8.41543,8.62367,296029.0111239,0
+AHH.US,D,20201002,000000,8.36102,8.71465,8.36102,8.66897,207352.79269028,0
+AHH.US,D,20201005,000000,8.7869,8.81465,8.39729,8.59661,240293.59166427,0
+AHH.US,D,20201006,000000,8.70563,8.84055,8.51494,8.55122,361294.06454024,0
+AHH.US,D,20201007,000000,8.6327,8.66004,8.29769,8.38818,380016.19188199,0
+AHH.US,D,20201008,000000,8.51494,8.56935,8.32474,8.51494,265982.25980938,0
+AHH.US,D,20201009,000000,8.56935,8.61465,8.34298,8.38818,243912.44000226,0
+AHH.US,D,20201012,000000,8.37906,8.56839,8.29769,8.48788,216907.17090911,0
+AHH.US,D,20201013,000000,8.41543,8.44715,8.12552,8.21602,288586.14327435,0
+AHH.US,D,20201014,000000,8.27043,8.33386,8.09826,8.10738,189601.87763752,0
+AHH.US,D,20201015,000000,8.06209,8.37004,8.05297,8.29769,217996.9494542,0
+AHH.US,D,20201016,000000,8.27043,8.28857,7.98954,8.04395,238524.37692125,0
+AHH.US,D,20201019,000000,8.03493,8.0712,7.8265,7.83551,204443.27986697,0
+AHH.US,D,20201020,000000,7.89905,8.05743,7.87179,7.99855,179420.6447778,0
+AHH.US,D,20201021,000000,7.98061,8.02581,7.86645,8.01679,138196.70405241,0
+AHH.US,D,20201022,000000,7.9716,8.07693,7.93532,7.96258,191158.70413051,0
+AHH.US,D,20201023,000000,8.00767,8.13454,7.90806,8.1164,219813.59069966,0
+AHH.US,D,20201026,000000,8.04395,8.04395,7.79041,7.88091,234267.33282224,0
+AHH.US,D,20201027,000000,7.83551,7.90806,7.59099,7.59099,221320.92866835,0
+AHH.US,D,20201028,000000,7.42795,7.74493,7.42795,7.70884,417243.93427175,0
+AHH.US,D,20201029,000000,7.67256,7.90806,7.47325,7.84463,302493.449608,0
+AHH.US,D,20201030,000000,7.77227,8.30661,7.77227,8.16169,764810.08837886,0
+AHH.US,D,20201102,000000,8.31563,8.37004,7.81748,8.01679,391849.10423956,0
+AHH.US,D,20201103,000000,8.16169,8.25238,7.98954,8.2069,255611.32093991,0
+AHH.US,D,20201104,000000,8.13454,8.22514,7.95346,8.15259,221173.49410644,0
+AHH.US,D,20201105,000000,8.02581,8.46965,8.02581,8.28857,271047.61647164,0
+AHH.US,D,20201106,000000,8.26141,8.34317,7.78139,7.89905,286395.24506403,0
+AHH.US,D,20201109,000000,8.47876,9.7836,8.42813,9.41213,601321.6553865,0
+AHH.US,D,20201110,000000,9.33065,9.87381,9.2676,9.85534,522535.92473245,0
+AHH.US,D,20201111,000000,9.86408,9.88256,9.34035,9.61968,370537.07746049,0
+AHH.US,D,20201112,000000,9.4742,9.4936,9.13095,9.33065,351376.77047667,0
+AHH.US,D,20201113,000000,9.41213,9.5935,9.20378,9.40243,493352.12956006,0
+AHH.US,D,20201116,000000,9.84571,10.1444,9.7836,10.0192,424071.28860058,0
+AHH.US,D,20201117,000000,9.95527,10.0911,9.68273,9.95527,421935.03396914,0
+AHH.US,D,20201118,000000,9.97375,10.0911,9.60126,9.60126,497119.44347089,0
+AHH.US,D,20201119,000000,9.54694,9.72929,9.36557,9.5935,215377.15070012,0
+AHH.US,D,20201120,000000,9.4742,9.70213,9.44025,9.67401,399055.87058786,0
+AHH.US,D,20201123,000000,9.86408,10.3267,9.69243,10.1095,449722.84035247,0
+AHH.US,D,20201124,000000,10.2104,10.5353,10.2104,10.3898,443437.79776888,0
+AHH.US,D,20201125,000000,10.4451,10.4451,10.0726,10.1279,227021.38805888,0
+AHH.US,D,20201127,000000,9.99114,10.0911,9.70213,9.86408,228773.07561622,0
+AHH.US,D,20201130,000000,9.7739,10.0455,9.4742,9.61096,524033.98360286,0
+AHH.US,D,20201201,000000,9.7739,10.064,9.67401,9.89219,313342.77754551,0
+AHH.US,D,20201202,000000,9.83794,10.0863,9.74869,10.0009,243981.51773406,0
+AHH.US,D,20201203,000000,9.99114,10.1958,9.82046,10.0998,339032.47670154,0
+AHH.US,D,20201204,000000,10.1541,10.3267,10.1541,10.2821,346968.16777205,0
+AHH.US,D,20201207,000000,10.2725,10.3636,9.7836,9.80106,275508.80073331,0
+AHH.US,D,20201208,000000,9.70989,9.86408,9.65752,9.74869,243947.49437362,0
+AHH.US,D,20201209,000000,9.74869,9.87381,9.64782,9.82046,292735.96223743,0
+AHH.US,D,20201210,000000,9.86408,9.94554,9.7836,9.85534,361723.99609492,0
+AHH.US,D,20201211,000000,9.79136,9.8292,9.5935,9.74869,251403.76536518,0
+AHH.US,D,20201214,000000,9.83794,10.0959,9.75548,9.9369,267849.42059003,0
+AHH.US,D,20201215,000000,10.0096,10.1279,9.79136,10.1192,293277.24297174,0
+AHH.US,D,20201216,000000,10.1367,10.2725,9.96402,10.1095,278644.10494864,0
+AHH.US,D,20201217,000000,10.1367,10.2627,9.98239,10.2356,251074.87288089,0
+AHH.US,D,20201218,000000,10.191,10.253,9.69243,9.69243,1671127.4568823,0
+AHH.US,D,20201221,000000,9.63811,9.7739,9.51979,9.66624,245727.01922587,0
+AHH.US,D,20201222,000000,9.66624,9.85534,9.64782,9.8292,182862.15923712,0
+AHH.US,D,20201223,000000,9.86408,10.0823,9.86408,9.91066,257084.63554817,0
+AHH.US,D,20201224,000000,9.92815,10.0998,9.87381,10.0726,75521.550073403,0
+AHH.US,D,20201228,000000,10.1279,10.4723,10.0911,10.2627,363073.58939248,0
+AHH.US,D,20201229,000000,10.1716,10.3181,9.93395,10.1172,300118.00044256,0
+AHH.US,D,20201230,000000,10.0891,10.2821,10.0581,10.1628,227742.06469371,0
+AHH.US,D,20201231,000000,10.1357,10.2725,10.0707,10.2627,195625.0434468,0
+AHH.US,D,20210104,000000,10.3452,10.3452,10.0164,10.0445,345631.97761649,0
+AHH.US,D,20210105,000000,10.0988,10.2356,10.0164,10.062,269787.72112433,0
+AHH.US,D,20210106,000000,10.1269,10.7389,10.1269,10.5828,481275.89862477,0
+AHH.US,D,20210107,000000,10.6837,10.7662,10.1716,10.3006,261828.3168026,0
+AHH.US,D,20210108,000000,10.3452,10.3733,10.1716,10.2909,238737.79618222,0
+AHH.US,D,20210111,000000,10.1444,10.446,10.0804,10.2356,181778.56675757,0
+AHH.US,D,20210112,000000,10.1997,10.3404,10.1172,10.3364,167504.2205355,0
+AHH.US,D,20210113,000000,10.3733,10.5469,10.2725,10.3277,137663.67140547,0
+AHH.US,D,20210114,000000,10.4276,10.5285,10.2909,10.446,263718.15982356,0
+AHH.US,D,20210115,000000,10.3006,10.4557,10.1716,10.4005,206369.20827021,0
+AHH.US,D,20210119,000000,10.4732,10.4732,10.2676,10.382,386389.9014049,0
+AHH.US,D,20210120,000000,10.3277,10.867,10.3277,10.6565,262358.25641678,0
+AHH.US,D,20210121,000000,10.7943,10.8573,10.3869,10.6197,232520.80031952,0
+AHH.US,D,20210122,000000,10.5285,10.5828,10.2627,10.5285,221022.96651175,0
+AHH.US,D,20210125,000000,10.3908,10.5567,10.2725,10.4179,171329.27105799,0
+AHH.US,D,20210126,000000,10.4374,10.6109,10.1172,10.19,482482.1814041,0
+AHH.US,D,20210127,000000,9.91548,10.0891,9.84178,9.89808,429400.584059,0
+AHH.US,D,20210128,000000,9.9708,10.19,9.91842,10.0348,269966.08601393,0
+AHH.US,D,20210129,000000,9.92422,10.1716,9.79621,9.83303,297578.62054042,0
+AHH.US,D,20210201,000000,9.88835,10.0445,9.71376,10.0164,180747.55583507,0
+AHH.US,D,20210202,000000,10.0532,10.19,9.89808,10.1628,202020.40419908,0
+AHH.US,D,20210203,000000,10.19,10.2172,9.90683,10.1172,138259.59571868,0
+AHH.US,D,20210204,000000,10.0988,10.4101,10.0988,10.3277,133004.53304668,0
+AHH.US,D,20210205,000000,10.4276,10.5925,10.2627,10.3646,151796.76913116,0
+AHH.US,D,20210208,000000,10.4005,10.6109,10.3549,10.5198,213801.76601054,0
+AHH.US,D,20210209,000000,10.6391,11.06,10.575,11.0416,250067.57520961,0
+AHH.US,D,20210210,000000,11.0513,11.3519,11.0125,11.06,198378.87362081,0
+AHH.US,D,20210211,000000,11.095,11.3161,10.8505,10.9853,295986.73967608,0
+AHH.US,D,20210212,000000,10.9853,11.0222,10.8486,10.8951,337427.19269519,0
+AHH.US,D,20210216,000000,11.0852,11.3617,10.8292,11.2599,623259.50579554,0
+AHH.US,D,20210217,000000,11.187,11.48,11.1328,11.4063,261462.30792511,0
+AHH.US,D,20210218,000000,11.4344,11.6721,11.1414,11.5537,265698.73180569,0
+AHH.US,D,20210219,000000,11.5343,11.6807,11.4441,11.48,267226.68999284,0
+AHH.US,D,20210222,000000,11.4344,11.6633,11.1143,11.6351,207446.61468423,0
+AHH.US,D,20210223,000000,11.6992,12.1017,11.6536,11.9368,242017.44192669,0
+AHH.US,D,20210224,000000,12.2026,12.5411,11.9834,12.2385,338407.6840825,0
+AHH.US,D,20210225,000000,12.2482,12.4034,11.9649,11.9649,224700.58247233,0
+AHH.US,D,20210226,000000,12.0571,12.1298,11.8098,11.8098,328389.35094853,0
+AHH.US,D,20210301,000000,12.0377,12.1105,11.7719,11.7904,284687.89097636,0
+AHH.US,D,20210302,000000,11.7458,11.8777,11.5023,11.5624,210022.07996864,0
+AHH.US,D,20210303,000000,11.5809,12.093,11.5809,11.8728,348613.66120436,0
+AHH.US,D,20210304,000000,11.8825,12.2123,11.7273,11.8825,312252.99900043,0
+AHH.US,D,20210305,000000,12.0474,12.2666,11.9368,12.2123,297087.85934132,0
+AHH.US,D,20210308,000000,12.3675,13.0998,12.2851,12.962,359712.49378511,0
+AHH.US,D,20210309,000000,12.962,13.062,12.4946,12.5139,304479.17664475,0
+AHH.US,D,20210310,000000,12.4946,12.7322,12.4402,12.6332,332199.9673181,0
+AHH.US,D,20210311,000000,12.6691,12.9155,12.5508,12.641,216684.47254986,0
+AHH.US,D,20210312,000000,12.7059,12.8059,12.6235,12.77,668062.08543294,0
+AHH.US,D,20210315,000000,12.7147,12.7147,12.2385,12.3762,350150.89848982,0
+AHH.US,D,20210316,000000,12.3578,12.5314,12.093,12.1754,169363.13322877,0
+AHH.US,D,20210317,000000,12.2123,12.3306,12.1105,12.2123,210842.76466295,0
+AHH.US,D,20210318,000000,12.1658,12.3946,11.9465,12.0193,196492.12363262,0
+AHH.US,D,20210319,000000,11.9097,12.0183,11.7273,11.8922,894959.75218112,0
+AHH.US,D,20210322,000000,11.8641,11.8641,11.4887,11.607,168847.62776752,0
+AHH.US,D,20210323,000000,11.4887,11.6895,11.3238,11.4344,245285.74655103,0
+AHH.US,D,20210324,000000,11.5537,11.8922,11.5256,11.5712,279757.59674494,0
+AHH.US,D,20210325,000000,11.48,11.7273,11.0513,11.5256,489493.05567713,0
+AHH.US,D,20210326,000000,11.6721,11.8728,11.3888,11.5993,263309.87949825,0
+AHH.US,D,20210329,000000,11.5168,11.9553,11.5168,11.5624,324672.55657291,0
+AHH.US,D,20210330,000000,11.608,11.9416,11.608,11.8127,174904.81693723,0
+AHH.US,D,20210331,000000,11.8215,11.9504,11.5809,11.608,419610.1043389,0
+AHH.US,D,20210401,000000,11.6458,12.0435,11.6274,12.0338,254568.96889726,0
+AHH.US,D,20210405,000000,12.1453,12.1909,11.9233,12.0804,739234.83143522,0
+AHH.US,D,20210406,000000,12.0338,12.1822,11.9698,12.0716,412756.97473702,0
+AHH.US,D,20210407,000000,12.0533,12.1638,11.8398,12.0154,252965.74691277,0
+AHH.US,D,20210408,000000,12.0338,12.0988,11.8583,12.0716,192153.62967072,0
+AHH.US,D,20210409,000000,12.0716,12.1551,11.8961,11.9601,153214.4091496,0
+AHH.US,D,20210412,000000,12.0067,12.1366,11.932,12.1075,213159.44620581,0
+AHH.US,D,20210413,000000,12.127,12.127,11.9504,12.0338,202839.02687155,0
+AHH.US,D,20210414,000000,12.0241,12.1366,11.9271,11.9882,123044.96753529,0
+AHH.US,D,20210415,000000,12.3393,12.6536,12.1734,12.6177,372857.88304704,0
+AHH.US,D,20210416,000000,12.6924,12.7748,12.5343,12.5537,241829.7979388,0
+AHH.US,D,20210419,000000,12.5343,12.5343,12.2656,12.5159,185855.18394515,0
+AHH.US,D,20210420,000000,12.5159,12.6585,12.3956,12.5159,160927.40186085,0
+AHH.US,D,20210421,000000,12.4412,12.7283,12.4412,12.609,134110.80776653,0
+AHH.US,D,20210422,000000,12.6536,12.7011,12.4877,12.4964,174313.01666772,0
+AHH.US,D,20210423,000000,12.5896,12.673,12.4974,12.5799,173373.76571731,0
+AHH.US,D,20210426,000000,12.5896,12.7758,12.5062,12.5246,112804.96705299,0
+AHH.US,D,20210427,000000,12.5062,12.5993,12.414,12.4964,141448.51250198,0
+AHH.US,D,20210428,000000,12.4877,12.6448,12.4044,12.6448,164100.85348032,0
+AHH.US,D,20210429,000000,12.7011,12.8302,12.6177,12.6827,157333.297785,0
+AHH.US,D,20210430,000000,12.6177,12.7467,12.5537,12.6177,290172.86908408,0
+AHH.US,D,20210503,000000,12.6448,13.1444,12.6448,13.0164,477316.81668236,0
+AHH.US,D,20210504,000000,12.9136,13.3112,12.5159,12.5799,339538.70306449,0
+AHH.US,D,20210505,000000,12.6274,12.6274,12.1734,12.2656,223468.52441994,0
+AHH.US,D,20210506,000000,12.2656,12.5711,12.22,12.5711,301877.93608726,0
+AHH.US,D,20210507,000000,12.4044,12.5711,12.3869,12.5246,458812.23264527,0
+AHH.US,D,20210510,000000,12.4964,12.6585,12.3771,12.3956,272843.63749864,0
+AHH.US,D,20210511,000000,12.2104,12.2104,11.9786,12.1075,156921.92442693,0
+AHH.US,D,20210512,000000,12.0716,12.2007,11.738,11.7845,244876.4352148,0
+AHH.US,D,20210513,000000,11.738,12.0804,11.738,12.0067,176904.97812689,0
+AHH.US,D,20210514,000000,12.0619,12.1493,11.9233,12.1075,140291.71824694,0
+AHH.US,D,20210517,000000,12.2385,12.2937,11.9786,12.0716,175774.99015582,0
+AHH.US,D,20210518,000000,12.0619,12.22,12.0154,12.0533,169793.06478346,0
+AHH.US,D,20210519,000000,11.9233,12.0716,11.6827,11.9786,242313.34206146,0
+AHH.US,D,20210520,000000,11.9233,12.0804,11.7932,12.0716,242313.34206146,0
+AHH.US,D,20210521,000000,12.127,12.2007,12.0338,12.0533,176494.63577974,0
+AHH.US,D,20210524,000000,12.0533,12.22,11.932,12.1453,177027.66842667,0
+AHH.US,D,20210525,000000,12.2104,12.2937,11.9416,11.9416,204701.03259759,0
+AHH.US,D,20210526,000000,12.0338,12.0901,11.9504,12.0435,177435.94875198,0
+AHH.US,D,20210527,000000,12.1822,12.2152,11.9882,12.0533,232566.16480011,0
+AHH.US,D,20210528,000000,12.127,12.2841,12.0901,12.2841,396593.81650492,0
+AHH.US,D,20210601,000000,12.3209,12.6225,12.2841,12.5159,361348.70811913,0
+AHH.US,D,20210602,000000,12.4964,12.6274,12.4412,12.5896,215050.32023769,0
+AHH.US,D,20210603,000000,12.5062,12.5062,12.3306,12.414,146870.59894343,0
+AHH.US,D,20210604,000000,12.414,12.4508,12.2249,12.2744,191961.86163913,0
+AHH.US,D,20210607,000000,12.3675,12.4606,12.3578,12.3771,134507.74697169,0
+AHH.US,D,20210608,000000,12.3771,12.5993,12.3675,12.5343,217334.00943104,0
+AHH.US,D,20210609,000000,12.544,12.5993,12.4044,12.4227,269067.0444895,0
+AHH.US,D,20210610,000000,12.4703,12.6633,12.3529,12.5799,484170.97729516,0
+AHH.US,D,20210611,000000,12.5799,12.737,12.4227,12.7195,254139.03734257,0
+AHH.US,D,20210614,000000,12.7661,12.8941,12.6827,12.8398,221590.02251913,0
+AHH.US,D,20210615,000000,12.7846,12.9329,12.6963,12.8204,348134.2411254,0
+AHH.US,D,20210616,000000,12.7846,12.9329,12.673,12.7846,290698.68465456,0
+AHH.US,D,20210617,000000,12.7195,12.9552,12.6633,12.9232,521136.84291062,0
+AHH.US,D,20210618,000000,12.802,12.8893,12.6681,12.8204,794718.68422977,0
+AHH.US,D,20210621,000000,12.9039,13.0066,12.7565,12.9969,420450.37824074,0
+AHH.US,D,20210622,000000,12.8204,12.9969,12.7565,12.9513,288367.56895878,0
+AHH.US,D,20210623,000000,12.9329,13.0164,12.8204,12.8854,379190.35213306,0
+AHH.US,D,20210624,000000,12.9601,12.9601,12.6362,12.9232,294214.4319003,0
+AHH.US,D,20210625,000000,12.9776,13.0347,12.8592,12.9039,379764.6252169,0
+AHH.US,D,20210628,000000,12.8302,12.868,12.4703,12.5343,311878.74203555,0
+AHH.US,D,20210629,000000,12.4771,12.7205,12.4771,12.5615,172497.40643319,0
+AHH.US,D,20210630,000000,12.544,12.6944,12.4402,12.45,317012.1454187,0
+AHH.US,D,20210701,000000,12.5062,12.6982,12.4693,12.5615,229766.97014551,0
+AHH.US,D,20210702,000000,12.7031,12.7496,12.2628,12.3277,380618.30226073,0
+AHH.US,D,20210706,000000,12.4121,12.5711,12.0474,12.5062,353063.50434589,0
+AHH.US,D,20210707,000000,12.4121,13.058,12.2433,12.6099,595077.85323982,0
+AHH.US,D,20210708,000000,12.2628,12.5343,12.1415,12.2433,377862.41006488,0
+AHH.US,D,20210709,000000,12.4121,12.6944,12.3937,12.6653,285452.90108086,0
+AHH.US,D,20210712,000000,12.6749,12.8049,12.6187,12.8049,171316.89892692,0
+AHH.US,D,20210713,000000,12.7302,12.735,12.45,12.4964,170170.4147811,0
+AHH.US,D,20210714,000000,12.4868,12.5711,12.3694,12.4964,172654.12009341,0
+AHH.US,D,20210715,000000,12.4402,12.6458,12.3471,12.6458,187834.72491635,0
+AHH.US,D,20210716,000000,12.7302,12.7302,12.4315,12.4693,367182.16791865,0
+AHH.US,D,20210719,000000,12.4218,12.4218,11.8496,11.9912,330967.90926571,0
+AHH.US,D,20210720,000000,12.0183,12.5537,11.9631,12.4024,236808.77474621,0
+AHH.US,D,20210721,000000,12.5537,12.6555,12.4402,12.4868,137053.31293935,0
+AHH.US,D,20210722,000000,12.4121,12.4121,12.0842,12.1124,129691.89495268,0
+AHH.US,D,20210723,000000,12.3374,12.3898,12.2346,12.3374,110849.139333,0
+AHH.US,D,20210726,000000,12.4402,12.5615,12.3753,12.45,128747.48894766,0
+AHH.US,D,20210727,000000,12.3558,12.5246,12.1784,12.4121,212652.18883195,0
+AHH.US,D,20210728,000000,12.4771,12.5062,12.1124,12.2258,174262.49713252,0
+AHH.US,D,20210729,000000,12.3277,12.4402,12.1871,12.3277,303985.32241287,0
+AHH.US,D,20210730,000000,12.2909,12.5527,12.1784,12.1784,264790.41118296,0
+AHH.US,D,20210802,000000,12.3937,12.6458,12.0658,12.1027,196453.97622849,0
+AHH.US,D,20210803,000000,12.253,12.4121,12.0009,12.2162,274216.94404741,0
+AHH.US,D,20210804,000000,12.0183,12.2628,11.9165,11.9727,223254.07414805,0
+AHH.US,D,20210805,000000,12.028,12.318,11.9436,12.3005,185860.33899976,0
+AHH.US,D,20210806,000000,12.3005,12.4315,12.1503,12.3656,188521.37819074,0
+AHH.US,D,20210809,000000,12.3558,12.3558,12.1784,12.2162,92276.508575013,0
+AHH.US,D,20210810,000000,12.2346,12.4596,12.1027,12.2258,154155.72212184,0
+AHH.US,D,20210811,000000,12.2162,12.3471,12.122,12.3374,122183.04240408,0
+AHH.US,D,20210812,000000,12.3277,12.3656,12.1871,12.318,220889.96610275,0
+AHH.US,D,20210813,000000,12.3374,12.6458,12.253,12.6458,213914.14620109,0
+AHH.US,D,20210816,000000,12.5246,12.6372,12.253,12.318,210652.02764229,0
+AHH.US,D,20210817,000000,12.1967,12.2714,12.028,12.122,208208.53175595,0
+AHH.US,D,20210818,000000,12.1967,12.3005,12.1124,12.1599,192590.77830186,0
+AHH.US,D,20210819,000000,11.9912,12.1503,11.897,12.028,146752.03268734,0
+AHH.US,D,20210820,000000,12.0009,12.2811,11.897,12.2065,158683.92209348,0
+AHH.US,D,20210823,000000,12.3005,12.3471,12.122,12.2433,121985.08830696,0
+AHH.US,D,20210824,000000,12.2346,12.3142,12.1124,12.1686,142601.18271335,0
+AHH.US,D,20210825,000000,12.2714,12.3704,12.1415,12.2433,164043.11686866,0
+AHH.US,D,20210826,000000,12.2714,12.2909,12.1124,12.1784,145355.01288735,0
+AHH.US,D,20210827,000000,12.2162,12.5711,12.2162,12.5343,224997.513618,0
+AHH.US,D,20210830,000000,12.6187,12.6458,12.3665,12.5246,131367.28770175,0
+AHH.US,D,20210831,000000,12.4771,12.6284,12.4218,12.5809,328842.99575444,0
+AHH.US,D,20210901,000000,12.6187,12.6944,12.544,12.5615,266613.23849395,0
+AHH.US,D,20210902,000000,12.6458,12.7399,12.5615,12.6458,192787.70138806,0
+AHH.US,D,20210903,000000,12.6284,12.8049,12.4868,12.7874,185068.52261128,0
+AHH.US,D,20210907,000000,12.834,12.834,12.6372,12.7031,118630.17876514,0
+AHH.US,D,20210908,000000,12.6187,12.7399,12.5246,12.6846,132705.53987915,0
+AHH.US,D,20210909,000000,12.5809,12.6099,12.3656,12.3849,146537.58241547,0
+AHH.US,D,20210910,000000,12.4964,12.4964,12.1503,12.1599,115103.09039925,0
+AHH.US,D,20210913,000000,12.2628,12.3937,12.1599,12.318,205460.88764748,0
+AHH.US,D,20210914,000000,12.3937,12.3937,12.1784,12.2909,159991.24394322,0
+AHH.US,D,20210915,000000,12.3005,12.4693,12.2628,12.4315,277627.52817906,0
+AHH.US,D,20210916,000000,12.45,12.4732,12.3005,12.4024,186219.13080079,0
+AHH.US,D,20210917,000000,12.4596,12.4596,12.2811,12.3558,724628.49969611,0
+AHH.US,D,20210920,000000,12.1784,12.3374,12.0939,12.3277,359591.86550719,0
+AHH.US,D,20210921,000000,12.4218,12.4868,12.3142,12.3656,168535.23145801,0
+AHH.US,D,20210922,000000,12.3656,12.769,12.3558,12.6944,265901.84095742,0
+AHH.US,D,20210923,000000,12.7399,12.769,12.6099,12.6653,149416.1649111,0
+AHH.US,D,20210924,000000,12.5906,12.6944,12.5062,12.6002,190413.28323354,0
+AHH.US,D,20210927,000000,12.5906,12.8534,12.5566,12.6749,229797.90047318,0
+AHH.US,D,20210928,000000,12.6555,12.7884,12.6051,12.7031,204141.19366668,0
+AHH.US,D,20210929,000000,12.8166,12.8738,12.7312,12.8069,107351.95028386,0
+AHH.US,D,20210930,000000,12.7981,12.8738,12.6555,12.6749,193740.35548045,0
+AHH.US,D,20211001,000000,12.7031,12.9969,12.7031,12.836,245968.27578173,0
+AHH.US,D,20211004,000000,12.836,13.0629,12.6653,13.0261,204821.66087553,0
+AHH.US,D,20211005,000000,13.0445,13.0445,12.7127,12.7127,295551.65306679,0
+AHH.US,D,20211006,000000,12.6653,12.7506,12.3713,12.7127,230212.36686402,0
+AHH.US,D,20211007,000000,12.7981,12.9504,12.7506,12.865,206984.72179094,0
+AHH.US,D,20211008,000000,12.8738,12.9678,12.7836,12.836,107784.97487131,0
+AHH.US,D,20211011,000000,12.8457,12.865,12.7127,12.7603,178779.35598401,0
+AHH.US,D,20211012,000000,12.7884,12.9873,12.7127,12.9873,152169.9950851,0
+AHH.US,D,20211013,000000,12.9873,12.9873,12.8553,12.9407,142281.56932737,0
+AHH.US,D,20211014,000000,12.9873,12.9873,12.9359,12.9873,167184.60714953,0
+AHH.US,D,20211015,000000,13.1385,13.2433,12.865,12.8738,203260.71033886,0
+AHH.US,D,20211018,000000,12.8166,12.9407,12.7506,12.9213,209360.17095639,0
+AHH.US,D,20211019,000000,12.9873,12.9873,12.7127,12.7215,145915.8828292,0
+AHH.US,D,20211020,000000,12.7031,12.9019,12.6372,12.7981,194351.7449575,0
+AHH.US,D,20211021,000000,12.8262,12.8262,12.6372,12.6555,132715.84998838,0
+AHH.US,D,20211022,000000,12.7127,12.7884,12.5556,12.6555,226100.69530508,0
+AHH.US,D,20211025,000000,12.2909,12.5042,12.1298,12.4751,418107.92142482,0
+AHH.US,D,20211026,000000,12.5042,12.8553,12.4664,12.7031,511783.51182166,0
+AHH.US,D,20211027,000000,12.9873,12.9873,12.7981,12.7981,308946.54697195,0
+AHH.US,D,20211028,000000,12.8262,13.0066,12.8069,12.9873,181429.05405484,0
+AHH.US,D,20211029,000000,12.9969,13.1677,12.9359,12.9969,371327.86283804,0
+AHH.US,D,20211101,000000,13.1114,13.385,12.9504,13.3287,384178.38297613,0
+AHH.US,D,20211102,000000,13.4897,13.8505,13.348,13.7652,294271.13750103,0
+AHH.US,D,20211103,000000,13.803,14.3714,13.7652,14.1919,447342.23613241,0
+AHH.US,D,20211104,000000,14.2772,14.3432,14.0775,14.1725,581979.89048033,0
+AHH.US,D,20211105,000000,14.3529,14.8175,14.2957,14.7418,336376.59256517,0
+AHH.US,D,20211108,000000,14.8272,14.8291,14.4005,14.4945,287413.88385546,0
+AHH.US,D,20211109,000000,14.4567,14.4945,14.2772,14.4479,182193.03314841,0
+AHH.US,D,20211110,000000,14.4286,14.6565,14.4286,14.5799,187623.36767724,0
+AHH.US,D,20211111,000000,14.5518,14.5799,14.4664,14.5518,116085.64380839,0
+AHH.US,D,20211112,000000,14.5323,14.5363,14.0775,14.1065,301569.66382144,0
+AHH.US,D,20211115,000000,14.1822,14.2579,14.1163,14.2103,188479.10674292,0
+AHH.US,D,20211116,000000,14.2384,14.2384,13.8408,13.897,232382.64485589,0
+AHH.US,D,20211117,000000,13.8408,13.9358,13.5557,13.8699,230664.98065901,0
+AHH.US,D,20211118,000000,13.8883,14.0775,13.7652,14.0309,206919.76810282,0
+AHH.US,D,20211119,000000,13.9552,14.2278,13.803,13.9358,174873.88660956,0
+AHH.US,D,20211122,000000,13.9824,14.2579,13.8126,14.0396,231421.74267613,0
+AHH.US,D,20211123,000000,14.0396,14.1822,13.9358,13.964,209197.27123063,0
+AHH.US,D,20211124,000000,13.9737,14.2579,13.9068,14.2103,178811.3173226,0
+AHH.US,D,20211126,000000,13.8408,13.8408,13.2239,13.6236,237502.64509705,0
+AHH.US,D,20211129,000000,13.7263,13.7457,13.4237,13.5382,286913.84355805,0
+AHH.US,D,20211130,000000,13.4141,13.5188,13.1017,13.2239,383963.93270425,0
+AHH.US,D,20211201,000000,13.4615,13.7845,13.092,13.1017,272259.05430558,0
+AHH.US,D,20211202,000000,13.2336,13.6895,13.1299,13.5188,289406.82796867,0
+AHH.US,D,20211203,000000,13.5557,13.7554,13.4431,13.48,294885.62001085,0
+AHH.US,D,20211206,000000,13.67,14.0968,13.6555,14.0211,280431.87788827,0
+AHH.US,D,20211207,000000,14.1822,14.3053,14.1163,14.1628,323564.21983122,0
+AHH.US,D,20211208,000000,14.1725,14.3626,14.125,14.3053,204420.59762668,0
+AHH.US,D,20211209,000000,14.1444,14.2676,13.9737,14.0775,232823.91753073,0
+AHH.US,D,20211210,000000,14.1628,14.1628,13.9737,14.059,198639.71938419,0
+AHH.US,D,20211213,000000,14.125,14.3053,13.9164,14.1919,367829.64277799,0
+AHH.US,D,20211214,000000,14.1628,14.3626,13.7933,13.8505,672051.06669211,0
+AHH.US,D,20211215,000000,13.8505,14.0493,13.6895,13.964,582348.99239058,0
+AHH.US,D,20211216,000000,14.0396,14.0775,13.7176,13.8787,642740.45717624,0
+AHH.US,D,20211217,000000,13.897,13.9068,13.5585,13.6507,2484810.5560206,0
+AHH.US,D,20211220,000000,13.5847,13.7457,13.2239,13.7361,438927.12498293,0
+AHH.US,D,20211221,000000,13.7457,14.3335,13.7457,14.125,744962.09710973,0
+AHH.US,D,20211222,000000,14.1444,14.4567,13.9358,14.4286,847525.00165856,0
+AHH.US,D,20211223,000000,14.4761,14.5371,14.3238,14.3529,270690.88669245,0
+AHH.US,D,20211227,000000,14.3714,14.5518,14.2384,14.5323,263837.75709057,0
+AHH.US,D,20211228,000000,14.5614,14.6381,14.4557,14.4654,222557.11076443,0
+AHH.US,D,20211229,000000,14.514,14.6002,14.3122,14.5421,239750.24890811,0
+AHH.US,D,20211230,000000,14.6187,14.6953,14.514,14.5614,725158.43931028,0
+AHH.US,D,20211231,000000,14.514,14.6953,14.514,14.5905,157237.41376921,0
+AHH.US,D,20220103,000000,14.6769,14.8301,14.5614,14.7914,899270.40884811,0
+AHH.US,D,20220104,000000,14.8204,15.1463,14.801,15.0696,427125.14295303,0
+AHH.US,D,20220105,000000,15.0406,15.1172,14.739,14.7438,299508.67298735,0
+AHH.US,D,20220106,000000,14.8592,14.9931,14.7632,14.9358,392209.95806243,0
+AHH.US,D,20220107,000000,14.2928,14.4557,13.9765,14.3509,2773929.7319419,0
+AHH.US,D,20220110,000000,14.3122,14.3122,13.7758,13.8903,1117683.886715,0
+AHH.US,D,20220111,000000,13.7855,13.8427,13.5838,13.7079,470269.85702705,0
+AHH.US,D,20220112,000000,13.6992,13.7564,13.6226,13.67,485683.47031848,0
+AHH.US,D,20220113,000000,13.7467,13.9484,13.6604,13.7176,430413.0367849,0
+AHH.US,D,20220114,000000,13.6604,13.7467,13.5595,13.6895,409794.88035666,0
+AHH.US,D,20220118,000000,13.6992,13.8524,13.641,13.6992,879772.96129264,0
+AHH.US,D,20220119,000000,13.7273,13.8514,13.5838,13.5838,384570.16712668,0
+AHH.US,D,20220120,000000,13.5935,13.6507,13.0853,13.0853,579142.5484216,0
+AHH.US,D,20220121,000000,13.0755,13.3442,12.9795,13.0658,660330.53452508,0
+AHH.US,D,20220124,000000,13.0086,13.1618,12.672,13.0949,435447.46311948,0
+AHH.US,D,20220125,000000,12.9417,13.2006,12.7593,13.124,320575.31916687,0
+AHH.US,D,20220126,000000,13.124,13.3539,12.8262,12.9417,397182.52374168,0
+AHH.US,D,20220127,000000,12.9513,13.1618,12.7118,12.7593,380528.60431047,0
+AHH.US,D,20220128,000000,12.8262,13.0949,12.5197,13.0949,692021.74826101,0
+AHH.US,D,20220131,000000,13.0658,13.4499,12.9892,13.4499,830521.56952464,0
+AHH.US,D,20220201,000000,13.478,13.5362,13.2142,13.3151,860617.80936345,0
+AHH.US,D,20220202,000000,13.3345,13.478,13.2675,13.3635,556109.76441286,0
+AHH.US,D,20220203,000000,13.3635,13.382,13.124,13.1327,434351.49850886,0
+AHH.US,D,20220204,000000,13.0183,13.1046,12.7884,12.9795,255914.43815113,0
+AHH.US,D,20220207,000000,12.9513,13.1522,12.9513,13.0949,290254.31894696,0
+AHH.US,D,20220208,000000,13.0377,13.2103,13.0183,13.1046,543854.13757707,0
+AHH.US,D,20220209,000000,13.2482,13.3635,13.1327,13.2773,347948.65915935,0
+AHH.US,D,20220210,000000,13.4014,13.4683,12.9029,13.0658,658997.43740229,0
+AHH.US,D,20220211,000000,13.0183,13.3151,12.9989,13.1909,506317.09191054,0
+AHH.US,D,20220214,000000,13.2579,13.3733,13.124,13.2773,803500.83526765,0
+AHH.US,D,20220215,000000,13.4111,13.67,13.4111,13.6507,728316.42576591,0
+AHH.US,D,20220216,000000,13.7176,13.9572,13.67,13.8718,729339.18860104,0
+AHH.US,D,20220217,000000,13.8136,13.9387,13.6992,13.8903,496355.46437732,0
+AHH.US,D,20220218,000000,13.8903,13.996,13.5886,13.6604,1349072.6370416,0
+AHH.US,D,20220222,000000,13.5838,13.8476,13.3442,13.6992,648484.21902552,0
+AHH.US,D,20220223,000000,13.8233,13.8805,13.4974,13.5449,422371.15158937,0
+AHH.US,D,20220224,000000,13.3539,13.7739,13.1909,13.7079,637942.13234291,0
+AHH.US,D,20220225,000000,13.7942,14.0629,13.737,14.0532,533665.68764088,0
+AHH.US,D,20220228,000000,13.9,14.1492,13.8524,14.0726,561476.1762645,0
+AHH.US,D,20220301,000000,14.0532,14.1686,13.8331,13.9291,419303.89409492,0
+AHH.US,D,20220302,000000,14.0629,14.2928,13.996,14.2453,417506.84205699,0
+AHH.US,D,20220303,000000,14.2928,14.3791,14.1396,14.2646,343401.9009911,0
+AHH.US,D,20220304,000000,14.1017,14.3413,13.996,14.3218,378940.84748981,0
+AHH.US,D,20220307,000000,14.2356,14.3025,14.0823,14.1396,518501.5789927,0
+AHH.US,D,20220308,000000,14.2258,14.3694,14.0823,14.1783,518222.1750327,0
+AHH.US,D,20220309,000000,14.3025,14.4082,14.2065,14.2453,542060.17857191,0
+AHH.US,D,20220310,000000,14.0726,14.3025,14.0153,14.2928,625302.96944394,0
+AHH.US,D,20220311,000000,14.3413,14.4751,14.1444,14.2065,430892.45686386,0
+AHH.US,D,20220314,000000,14.3316,14.3558,14.0823,14.2161,371481.4834655,0
+AHH.US,D,20220315,000000,14.3694,14.3839,14.1396,14.2161,400114.71880527,0
+AHH.US,D,20220316,000000,14.3218,14.4082,14.0726,14.3025,651457.65452601,0
+AHH.US,D,20220317,000000,14.2161,14.5042,14.1977,14.4178,381582.29747327,0
+AHH.US,D,20220318,000000,14.4945,14.4945,14.2356,14.2356,2840212.3931387,0
+AHH.US,D,20220321,000000,14.2549,14.447,14.2161,14.3316,465118.92645821,0
+AHH.US,D,20220322,000000,14.188,14.2744,14.0105,14.1114,649203.86464943,0
+AHH.US,D,20220323,000000,14.0629,14.0629,13.7273,13.8136,634475.87362146,0
+AHH.US,D,20220324,000000,13.7661,13.8903,13.6604,13.8427,421418.49749697,0
+AHH.US,D,20220325,000000,13.9,14.0775,13.8621,14.0251,648541.95563718,0
+AHH.US,D,20220328,000000,14.0348,14.0726,13.9096,13.996,460711.35476451,0
+AHH.US,D,20220329,000000,14.1512,14.4324,14.093,14.3839,905979.19692084,0
+AHH.US,D,20220330,000000,14.3742,14.4324,14.19,14.2093,678177.33359363,0
+AHH.US,D,20220331,000000,14.2772,14.4712,14.1414,14.1609,642798.19378791,0
+AHH.US,D,20220401,000000,14.2384,14.4421,14.1705,14.413,604721.92940892,0
+AHH.US,D,20220404,000000,14.413,14.4228,14.1123,14.3451,475323.87256916,0
+AHH.US,D,20220405,000000,14.2967,14.4228,13.9765,14.0639,457328.60792777,0
+AHH.US,D,20220406,000000,14.0639,14.19,13.9572,14.0542,720470.43264566,0
+AHH.US,D,20220407,000000,14.0057,14.0832,13.7826,13.9087,651837.0665455,0
+AHH.US,D,20220408,000000,13.8602,13.9863,13.7632,13.7826,467385.08846588,0
+AHH.US,D,20220411,000000,13.8116,13.996,13.6565,13.7341,586430.76463279,0
+AHH.US,D,20220412,000000,13.7923,13.9765,13.6856,13.7923,492364.4210963,0
+AHH.US,D,20220413,000000,13.8602,13.9863,13.7438,13.9281,430152.1910215,0
+AHH.US,D,20220414,000000,14.0153,14.1609,13.7632,13.802,385910.48132594,0
+AHH.US,D,20220418,000000,13.7535,13.8699,13.6371,13.7244,400158.02126402,0
+AHH.US,D,20220419,000000,13.8214,14.1512,13.802,14.0348,563699.03581342,0
+AHH.US,D,20220420,000000,14.1414,14.3646,14.1123,14.2481,397289.74887761,0
+AHH.US,D,20220421,000000,14.4033,14.4809,14.2093,14.2579,439273.54465289,0
+AHH.US,D,20220422,000000,14.1705,14.287,13.9863,13.996,370892.77622875,0
+AHH.US,D,20220425,000000,13.9863,14.0639,13.7244,13.9572,479753.09549223,0
+AHH.US,D,20220426,000000,13.9087,14.0542,13.7001,13.7341,500270.21285006,0
+AHH.US,D,20220427,000000,13.7244,13.7244,13.4528,13.4722,450283.71029431,0
+AHH.US,D,20220428,000000,13.608,13.7632,13.4431,13.705,206105.26947405,0
+AHH.US,D,20220429,000000,13.5983,13.6226,13.1231,13.1424,409098.94798397,0
+AHH.US,D,20220502,000000,13.0939,13.1763,12.6187,12.8708,1042076.762735,0
+AHH.US,D,20220503,000000,13.0261,13.2103,12.6963,13.0357,1788047.1885269,0
+AHH.US,D,20220504,000000,13.1909,13.4141,12.9732,13.3267,1134367.705463,0
+AHH.US,D,20220505,000000,13.3171,13.4625,13.0018,13.1036,519121.21655712,0
+AHH.US,D,20220506,000000,13.0164,13.0501,12.7545,12.9387,851559.34739833,0
+AHH.US,D,20220509,000000,12.832,12.9097,12.2986,12.3277,525132.01023532,0
+AHH.US,D,20220510,000000,12.4635,12.609,11.9737,12.0852,519814.05589704,0
+AHH.US,D,20220511,000000,12.1435,12.3471,11.9107,12.0464,453515.92953636,0
+AHH.US,D,20220512,000000,12.027,12.1435,11.8767,12.124,557812.99445684,0
+AHH.US,D,20220513,000000,12.2598,12.735,12.1919,12.7157,522235.900554,0
+AHH.US,D,20220516,000000,12.7545,12.8127,12.5411,12.6671,535083.32765932,0
+AHH.US,D,20220517,000000,12.7933,13.0648,12.7254,12.9873,303107.93211782,0
+AHH.US,D,20220518,000000,12.8224,12.929,12.6866,12.7738,468722.30963237,0
+AHH.US,D,20220519,000000,12.7545,12.832,12.4926,12.6575,513750.68066179,0
+AHH.US,D,20220520,000000,12.8029,12.8029,12.415,12.7059,618752.95705328,0
+AHH.US,D,20220523,000000,12.8999,13.0261,12.6963,12.8903,330265.79082749,0
+AHH.US,D,20220524,000000,12.8708,13.0552,12.6235,13.0552,285818.90995835,0
+AHH.US,D,20220525,000000,12.929,13.2685,12.929,13.2588,415181.91242674,0
+AHH.US,D,20220526,000000,13.4237,13.4237,13.2685,13.2685,337005.50922789,0
+AHH.US,D,20220527,000000,13.3752,13.5498,13.3752,13.482,260978.76380246,0
+AHH.US,D,20220531,000000,13.3558,13.4334,13.2492,13.3655,613980.407493,0
+AHH.US,D,20220601,000000,13.3073,13.4528,13.1327,13.385,323591.02611519,0
+AHH.US,D,20220602,000000,13.3946,13.6371,13.2103,13.608,386065.13296431,0
+AHH.US,D,20220603,000000,13.5498,13.608,13.4091,13.4916,343516.3432035,0
+AHH.US,D,20220606,000000,13.6177,13.6177,13.3946,13.4237,197796.35244959,0
+AHH.US,D,20220607,000000,13.3171,13.7147,13.2783,13.705,254010.16097726,0
+AHH.US,D,20220608,000000,13.5789,13.608,13.3462,13.511,313175.75377607,0
+AHH.US,D,20220609,000000,13.5401,13.5401,13.2103,13.2297,247131.25610231,0
+AHH.US,D,20220610,000000,13.0648,13.2685,12.9969,13.1134,323448.74660789,0
+AHH.US,D,20220613,000000,12.8515,12.9097,12.4199,12.4635,433348.32488126,0
+AHH.US,D,20220614,000000,12.4732,12.5314,12.221,12.3859,369223.56954521,0
+AHH.US,D,20220615,000000,12.4926,12.7642,12.415,12.5411,349166.28305882,0
+AHH.US,D,20220616,000000,12.3859,12.3859,12.0561,12.1047,300815.99483708,0
+AHH.US,D,20220617,000000,12.2792,12.4344,12.1531,12.2695,491167.41741527,0
+AHH.US,D,20220621,000000,12.3471,12.5556,12.2501,12.4247,338729.35949032,0
+AHH.US,D,20220622,000000,12.2307,12.5848,12.221,12.3762,291022.42208422,0
+AHH.US,D,20220623,000000,12.3471,12.638,12.3471,12.5701,233576.55550416,0
+AHH.US,D,20220624,000000,12.5799,12.8999,12.5799,12.8127,633237.62950353,0
+AHH.US,D,20220627,000000,12.8708,12.8999,12.6575,12.7157,353273.83057408,0
+AHH.US,D,20220628,000000,12.8139,12.9712,12.6125,12.6567,293122.50324148,0
+AHH.US,D,20220629,000000,12.6174,12.6911,12.4504,12.6272,348237.972135,0
+AHH.US,D,20220630,000000,12.4209,12.7206,12.3132,12.6174,448136.7947877,0
+AHH.US,D,20220701,000000,12.5388,12.8926,12.5388,12.8434,383971.43917205,0
+AHH.US,D,20220705,000000,12.6469,12.8532,12.5093,12.8532,401657.03248632,0
+AHH.US,D,20220706,000000,12.8926,13.0203,12.6469,12.7943,331596.47909926,0
+AHH.US,D,20220707,000000,12.9613,12.9712,12.7648,12.7943,169089.29247433,0
+AHH.US,D,20220708,000000,12.7648,12.8532,12.6027,12.6371,153035.99628165,0
+AHH.US,D,20220711,000000,12.6371,12.696,12.4946,12.5781,171023.82915022,0
+AHH.US,D,20220712,000000,12.5486,12.7599,12.5241,12.6174,173033.6713043,0
+AHH.US,D,20220713,000000,12.5191,12.6076,12.3914,12.411,233746.16898132,0
+AHH.US,D,20220714,000000,12.244,12.3423,12.1654,12.303,188045.92014324,0
+AHH.US,D,20220715,000000,12.5388,12.755,12.411,12.7353,381455.82914427,0
+AHH.US,D,20220718,000000,12.8041,12.8238,12.6862,12.7452,174104.23026434,0
+AHH.US,D,20220719,000000,12.9122,13.207,12.8778,13.1579,254063.38346542,0
+AHH.US,D,20220720,000000,13.1579,13.2758,13.0793,13.1775,179903.76972564,0
+AHH.US,D,20220721,000000,13.2168,13.266,13.0252,13.2561,220953.39646543,0
+AHH.US,D,20220722,000000,13.1874,13.2856,13.0006,13.1284,211690.82264954,0
+AHH.US,D,20220725,000000,13.207,13.2365,13.0154,13.0891,305411.54316685,0
+AHH.US,D,20220726,000000,13.1087,13.2954,13.0694,13.1775,212465.24790485,0
+AHH.US,D,20220727,000000,13.1775,13.3642,13.1431,13.2856,183808.46053333,0
+AHH.US,D,20220728,000000,13.4428,13.718,13.2778,13.718,212213.89043039,0
+AHH.US,D,20220729,000000,13.7082,14.0718,13.6934,13.9342,502732.24882515,0
+AHH.US,D,20220801,000000,13.8949,14.003,13.6885,13.8457,316858.9934915,0
+AHH.US,D,20220802,000000,13.7671,13.8531,13.6787,13.7082,203972.01113629,0
+AHH.US,D,20220803,000000,13.7082,13.8457,13.5902,13.5902,292328.74279582,0
+AHH.US,D,20220804,000000,13.5902,13.6394,13.2365,13.4134,262067.13462583,0
+AHH.US,D,20220805,000000,13.3642,13.4232,13.0989,13.3446,367583.33889397,0
+AHH.US,D,20220808,000000,13.4527,13.659,13.3937,13.5804,272475.57287994,0
+AHH.US,D,20220809,000000,13.5706,13.5706,13.2768,13.4134,321491.29804105,0
+AHH.US,D,20220810,000000,13.6983,13.8064,13.6197,13.7475,319598.48467063,0
+AHH.US,D,20220811,000000,13.7573,13.8654,13.6787,13.7573,215939.47631701,0
+AHH.US,D,20220812,000000,13.7671,14.0521,13.7376,14.0423,220103.66573194,0
+AHH.US,D,20220815,000000,14.0423,14.3272,13.9637,14.3076,328287.10862581,0
+AHH.US,D,20220816,000000,14.2781,14.3666,14.2486,14.3076,193133.11048664,0
+AHH.US,D,20220817,000000,14.2683,14.2683,13.9735,14.1209,199924.85050502,0
+AHH.US,D,20220818,000000,14.17,14.229,14.0226,14.1405,194973.00649402,0
+AHH.US,D,20220819,000000,14.0619,14.0619,13.8556,13.9047,274209.63416123,0
+AHH.US,D,20220822,000000,13.7278,13.777,13.3593,13.4232,382754.33982204,0
+AHH.US,D,20220823,000000,13.4232,13.6049,13.3151,13.4035,279315.14205338,0
+AHH.US,D,20220824,000000,13.4625,13.5608,13.3544,13.4822,233060.27854494,0
+AHH.US,D,20220825,000000,13.492,13.5902,13.3937,13.5018,263624.12626924,0
+AHH.US,D,20220826,000000,13.4527,13.4723,13.1677,13.1775,217833.30732903,0
+AHH.US,D,20220829,000000,13.1579,13.2463,13.04,13.148,194023.54688402,0
+AHH.US,D,20220830,000000,13.2267,13.2267,12.8041,12.8631,241303.17548064,0
+AHH.US,D,20220831,000000,12.922,13.0105,12.7845,12.9024,343165.02877395,0
+AHH.US,D,20220901,000000,12.8631,12.9024,12.5191,12.6469,261913.47074468,0
+AHH.US,D,20220902,000000,12.7845,12.8139,12.4897,12.529,213818.71122886,0
+AHH.US,D,20220906,000000,12.6076,12.6076,12.3324,12.4995,204569.36675373,0
+AHH.US,D,20220907,000000,12.4405,12.7157,12.4012,12.6764,232753.96842424,0
+AHH.US,D,20220908,000000,12.6076,12.7648,12.529,12.696,149484.42710812,0
+AHH.US,D,20220909,000000,12.7746,12.8926,12.7157,12.8729,153040.06684804,0
+AHH.US,D,20220912,000000,12.9515,13.0498,12.9122,12.9613,222105.36675323,0
+AHH.US,D,20220913,000000,12.7058,12.7648,12.3521,12.4012,276839.22004788,0
+AHH.US,D,20220914,000000,12.3717,12.4602,12.2145,12.4012,260160.07427305,0
+AHH.US,D,20220915,000000,12.3914,12.4798,12.2243,12.2342,203289.1736247,0
+AHH.US,D,20220916,000000,12.1752,12.411,12.0917,12.3717,883928.57936218,0
+AHH.US,D,20220919,000000,12.2636,12.4405,12.2074,12.4307,238225.82729131,0
+AHH.US,D,20220920,000000,12.3128,12.3128,11.9983,12.0376,312984.83193172,0
+AHH.US,D,20220921,000000,12.1359,12.2009,11.7428,11.7723,357547.35746435,0
+AHH.US,D,20220922,000000,11.7821,11.7821,11.3596,11.448,300454.61094786,0
+AHH.US,D,20220923,000000,11.3399,11.3399,10.9076,11.1041,359554.14669364,0
+AHH.US,D,20220926,000000,11.0157,11.0157,10.6816,10.77,448333.19961592,0
+AHH.US,D,20220927,000000,10.82,10.89,10.26,10.27,415781,0
+AHH.US,D,20220928,000000,10.34,10.82,10.11,10.71,673227,0
+AHH.US,D,20220929,000000,10.58,10.59,10.04,10.18,570885,0
+AHH.US,D,20220930,000000,10.21,10.4488,10.19,10.38,712313,0
+AHH.US,D,20221003,000000,10.58,10.64,10.22,10.51,545387,0
+AHH.US,D,20221004,000000,10.64,11,10.615,11,456281,0
+AHH.US,D,20221005,000000,10.83,10.83,10.53,10.65,409105,0
+AHH.US,D,20221006,000000,10.61,10.66,10.52,10.56,325524,0
+AHH.US,D,20221007,000000,10.55,10.61,10.29,10.42,470262,0
+AHH.US,D,20221010,000000,10.5,10.63,10.43,10.52,355560,0
+AHH.US,D,20221011,000000,10.48,10.67,10.35,10.61,557857,0
+AHH.US,D,20221012,000000,10.62,10.66,10.44,10.59,364369,0
+AHH.US,D,20221013,000000,10.26,10.86,10.189,10.84,360525,0
+AHH.US,D,20221014,000000,11,11.1921,10.64,10.68,488421,0
+AHH.US,D,20221017,000000,10.83,11.05,10.83,11.02,526546,0
+AHH.US,D,20221018,000000,11.19,11.39,10.97,11.13,320592,0
+AHH.US,D,20221019,000000,11.02,11.095,10.74,10.81,237843,0
+AHH.US,D,20221020,000000,10.77,10.96,10.72,10.91,299077,0
+AHH.US,D,20221021,000000,10.97,11.165,10.84,11.15,303662,0
+AHH.US,D,20221024,000000,11.25,11.31,11.14,11.24,230083,0
+AHH.US,D,20221025,000000,11.33,11.85,11.27,11.7,298291,0
+AHH.US,D,20221026,000000,11.64,11.83,11.56,11.71,246162,0
+AHH.US,D,20221027,000000,11.81,11.89,11.6,11.64,246905,0
+AHH.US,D,20221028,000000,11.68,11.86,11.61,11.81,200117,0
+AHH.US,D,20221031,000000,11.71,11.8,11.63,11.69,279143,0
+AHH.US,D,20221101,000000,11.75,11.8203,11.63,11.76,276804,0
+AHH.US,D,20221102,000000,11.65,11.77,11.305,11.35,321438,0
+AHH.US,D,20221103,000000,11.16,11.2483,10.92,11.14,304600,0
+AHH.US,D,20221104,000000,11.29,11.46,11.09,11.31,293659,0
+AHH.US,D,20221107,000000,11.35,11.5,11.16,11.4,303276,0
+AHH.US,D,20221108,000000,11.44,11.53,10.965,11.21,556234,0
+AHH.US,D,20221109,000000,11.63,11.63,11.17,11.28,310380,0
+AHH.US,D,20221110,000000,11.78,12.17,11.75,12.11,559336,0
+AHH.US,D,20221111,000000,12.2,12.26,11.94,11.98,278417,0
+AHH.US,D,20221114,000000,11.91,12.1,11.8,11.87,313707,0
+AHH.US,D,20221115,000000,12.09,12.19,11.97,12.09,249715,0
+AHH.US,D,20221116,000000,12.09,12.09,11.91,11.91,213305,0
+AHH.US,D,20221117,000000,11.84,12.01,11.72,12,221489,0
+AHH.US,D,20221118,000000,12.28,12.31,12.11,12.22,333478,0
+AHH.US,D,20221121,000000,12.15,12.27,11.96,12.05,198428,0
+AHH.US,D,20221122,000000,12.15,12.23,12.05,12.15,216667,0
+AHH.US,D,20221123,000000,12.04,12.1156,11.83,11.9,186559,0
+AHH.US,D,20221125,000000,11.96,12.14,11.9223,12.09,116883,0
+AHH.US,D,20221128,000000,12.07,12.13,11.81,11.92,325083,0
+AHH.US,D,20221129,000000,11.92,12.06,11.86,11.89,207592,0
+AHH.US,D,20221130,000000,11.86,12.175,11.7,12.15,412270,0
+AHH.US,D,20221201,000000,12.24,12.34,11.94,12.15,422806,0
+AHH.US,D,20221202,000000,11.95,12.22,11.95,12,223393,0
+AHH.US,D,20221205,000000,11.81,11.86,11.71,11.73,193490,0
+AHH.US,D,20221206,000000,11.71,11.79,11.63,11.7,189116,0
+AHH.US,D,20221207,000000,11.64,12.03,11.64,11.84,264047,0
+AHH.US,D,20221208,000000,11.82,12.05,11.81,11.94,268006,0
+AHH.US,D,20221209,000000,11.86,11.96,11.77,11.94,185162,0
+AHH.US,D,20221212,000000,12,12.09,11.88,12.04,234280,0
+AHH.US,D,20221213,000000,12.4,12.48,11.96,12.05,544141,0
+AHH.US,D,20221214,000000,12,12.2383,11.91,12.05,208960,0
+AHH.US,D,20221215,000000,11.88,11.98,11.74,11.85,257904,0
+AHH.US,D,20221216,000000,11.71,11.83,11.6,11.78,855603,0
+AHH.US,D,20221219,000000,11.81,11.905,11.55,11.67,308302,0
+AHH.US,D,20221220,000000,11.58,11.75,11.468,11.62,242250,0
+AHH.US,D,20221221,000000,11.71,11.85,11.58,11.59,292537,0
+AHH.US,D,20221222,000000,11.51,11.58,11.33,11.57,265321,0
+AHH.US,D,20221223,000000,11.52,11.73,11.52,11.69,202018,0
+AHH.US,D,20221227,000000,11.55,11.5561,11.44,11.49,145896,0
+AHH.US,D,20221228,000000,11.48,11.57,11.28,11.29,205952,0
+AHH.US,D,20221229,000000,11.39,11.6,11.35,11.54,210471,0
+AHH.US,D,20221230,000000,11.49,11.59,11.42,11.5,293550,0
+AHH.US,D,20230103,000000,11.63,11.8,11.445,11.56,262525,0
+AHH.US,D,20230104,000000,11.7,11.989,11.58,11.85,474875,0
+AHH.US,D,20230105,000000,11.82,11.85,11.4,11.42,243097,0
+AHH.US,D,20230106,000000,11.54,11.64,11.47,11.6,169615,0
+AHH.US,D,20230109,000000,11.6,11.71,11.49,11.5,162363,0
+AHH.US,D,20230110,000000,11.47,11.59,11.46,11.58,187624,0
+AHH.US,D,20230111,000000,11.6,11.88,11.6,11.85,221470,0
+AHH.US,D,20230112,000000,12,12.295,11.9,12.25,303506,0
+AHH.US,D,20230113,000000,12.15,12.29,12.15,12.23,157459,0
+AHH.US,D,20230117,000000,12.18,12.41,12.18,12.32,238739,0
+AHH.US,D,20230118,000000,12.33,12.42,12.055,12.08,202982,0
+AHH.US,D,20230119,000000,12.06,12.16,12.01,12.05,178502,0
+AHH.US,D,20230120,000000,12.13,12.13,11.9,12.12,186268,0
+AHH.US,D,20230123,000000,12.11,12.33,12.03,12.25,202917,0
+AHH.US,D,20230124,000000,12.26,12.32,12.14,12.22,263116,0
+AHH.US,D,20230125,000000,12.23,12.4,12.14,12.38,178491,0
+AHH.US,D,20230126,000000,12.4,12.425,12.295,12.37,125328,0
+AHH.US,D,20230127,000000,12.37,12.575,12.37,12.5,151402,0
+AHH.US,D,20230130,000000,12.43,12.57,12.37,12.38,148656,0
+AHH.US,D,20230131,000000,12.44,12.72,12.37,12.68,280828,0
+AHH.US,D,20230201,000000,12.61,12.78,12.44,12.6,299211,0
+AHH.US,D,20230202,000000,12.7,12.98,12.7,12.88,236991,0
+AHH.US,D,20230203,000000,12.82,12.905,12.7,12.87,307567,0
+AHH.US,D,20230206,000000,12.8,12.8,12.57,12.77,165434,0
+AHH.US,D,20230207,000000,12.67,12.83,12.57,12.71,275133,0
+AHH.US,D,20230208,000000,12.71,12.78,12.53,12.61,128162,0
+AHH.US,D,20230209,000000,12.63,12.72,12.41,12.44,177042,0
+AHH.US,D,20230210,000000,12.39,12.56,12.39,12.5,185485,0
+AHH.US,D,20230213,000000,12.45,12.66,12.45,12.64,174444,0
+AHH.US,D,20230214,000000,12.55,13.65,12.55,13.47,667170,0
+AHH.US,D,20230215,000000,13.5,13.73,13.25,13.51,619145,0
+AHH.US,D,20230216,000000,13.36,13.425,13.245,13.32,307303,0
+AHH.US,D,20230217,000000,13.45,13.49,13.27,13.45,379865,0
+AHH.US,D,20230221,000000,13.28,13.41,13,13,266542,0
+AHH.US,D,20230222,000000,13.07,13.22,12.98,13.05,305316,0
+AHH.US,D,20230223,000000,13.15,13.25,12.96,13.11,201262,0
+AHH.US,D,20230224,000000,12.92,12.93,12.8,12.88,300271,0
+AHH.US,D,20230227,000000,12.99,13.09,12.845,12.9,176223,0
+AHH.US,D,20230228,000000,12.84,13.05,12.81,12.82,286837,0
+AHH.US,D,20230301,000000,12.78,12.84,12.63,12.84,224116,0
+AHH.US,D,20230302,000000,12.76,12.9716,12.71,12.89,337277,0
+AHH.US,D,20230303,000000,12.97,13.03,12.87,12.91,204559,0
+AHH.US,D,20230306,000000,12.89,12.93,12.75,12.84,310326,0
+AHH.US,D,20230307,000000,12.83,12.84,12.45,12.51,331417,0
+AHH.US,D,20230308,000000,12.56,12.73,12.49,12.66,229458,0
+AHH.US,D,20230309,000000,12.68,12.74,12.47,12.48,243578,0
+AHH.US,D,20230310,000000,12.44,12.45,11.85,11.94,454217,0
+AHH.US,D,20230313,000000,11.76,12.17,11.71,11.9,481200,0
+AHH.US,D,20230314,000000,12.24,12.43,11.99,12.08,494126,0
+AHH.US,D,20230315,000000,11.82,12.0493,11.69,11.96,469205,0
+AHH.US,D,20230316,000000,11.8,12.1,11.59,11.89,462212,0
+AHH.US,D,20230317,000000,11.8,11.8,11.52,11.53,1165638,0
+AHH.US,D,20230320,000000,11.7,11.87,11.64,11.65,550365,0
+AHH.US,D,20230321,000000,11.83,11.96,11.665,11.77,570402,0
+AHH.US,D,20230322,000000,11.71,11.71,11.14,11.16,476249,0
+AHH.US,D,20230323,000000,11.19,11.36,10.915,10.92,379470,0
+AHH.US,D,20230324,000000,10.83,11.29,10.76,11.27,397368,0
+AHH.US,D,20230327,000000,11.47,11.54,11.26,11.39,433173,0
+AHH.US,D,20230328,000000,11.1,11.465,10.99,11.41,589335,0
+AHH.US,D,20230329,000000,11.48,11.55,11.44,11.53,345253,0
+AHH.US,D,20230330,000000,11.62,11.7,11.44,11.55,216316,0
+AHH.US,D,20230331,000000,11.64,11.82,11.61,11.81,419056,0
+AHH.US,D,20230403,000000,11.87,11.97,11.77,11.86,356753,0
+AHH.US,D,20230404,000000,11.93,11.96,11.585,11.69,250764,0
+AHH.US,D,20230405,000000,11.63,11.79,11.59,11.76,430281,0
+AHH.US,D,20230406,000000,11.84,12.06,11.785,12.04,381422,0
+AHH.US,D,20230410,000000,12,12.1,11.86,12.07,311239,0
+AHH.US,D,20230411,000000,12.15,12.15,11.96,12,334719,0
+AHH.US,D,20230412,000000,12.12,12.12,11.845,11.86,218413,0
+AHH.US,D,20230413,000000,11.85,11.885,11.61,11.73,495509,0
+AHH.US,D,20230414,000000,11.85,11.98,11.57,11.75,400571,0
+AHH.US,D,20230417,000000,11.78,12.025,11.78,12.01,188281,0
+AHH.US,D,20230418,000000,12.05,12.065,11.8,11.85,244370,0
+AHH.US,D,20230419,000000,11.78,11.95,11.722,11.95,195889,0
+AHH.US,D,20230420,000000,11.86,11.92,11.72,11.86,223699,0
+AHH.US,D,20230421,000000,11.87,11.9,11.69,11.78,228700,0
+AHH.US,D,20230424,000000,11.8,11.83,11.63,11.68,198186,0
+AHH.US,D,20230425,000000,11.59,11.64,11.51,11.56,198979,0
+AHH.US,D,20230426,000000,11.47,11.64,11.365,11.41,174539,0
+AHH.US,D,20230427,000000,11.43,11.62,11.425,11.57,171869,0
+AHH.US,D,20230428,000000,11.54,11.75,11.54,11.72,253173,0
+AHH.US,D,20230501,000000,11.69,11.87,11.67,11.73,282841,0
+AHH.US,D,20230502,000000,11.65,11.765,11.49,11.74,508755,0
+AHH.US,D,20230503,000000,11.79,12.02,11.7,11.71,451224,0
+AHH.US,D,20230504,000000,11.61,11.965,11.58,11.87,278650,0
+AHH.US,D,20230505,000000,12.02,12.46,11.975,12.36,544171,0
+AHH.US,D,20230508,000000,12.35,12.47,12.02,12.24,493442,0
+AHH.US,D,20230509,000000,11.92,12.0784,11.35,11.66,488477,0
+AHH.US,D,20230510,000000,11.69,11.75,11.31,11.52,612865,0
+AHH.US,D,20230511,000000,11.47,11.48,11.26,11.39,357110,0
+AHH.US,D,20230512,000000,11.37,11.44,11.3,11.43,200003,0
+AHH.US,D,20230515,000000,11.44,11.49,11.29,11.39,227334,0
+AHH.US,D,20230516,000000,11.33,11.4,11.04,11.04,238342,0
+AHH.US,D,20230517,000000,11.08,11.25,10.97,11.22,433799,0
+AHH.US,D,20230518,000000,11.22,11.445,11.09,11.42,326255,0
+AHH.US,D,20230519,000000,11.58,11.625,11.31,11.39,336364,0
+AHH.US,D,20230522,000000,11.46,11.61,11.35,11.55,307030,0
+AHH.US,D,20230523,000000,11.5,11.635,11.38,11.39,330405,0
+AHH.US,D,20230524,000000,11.21,11.235,11.06,11.07,227786,0
+AHH.US,D,20230525,000000,11.09,11.12,10.9601,11,204834,0
+AHH.US,D,20230526,000000,11.02,11.27,10.965,11.17,238385,0
+AHH.US,D,20230530,000000,11.25,11.35,11.12,11.14,238394,0
+AHH.US,D,20230531,000000,11.1,11.25,11.02,11.04,508971,0
+AHH.US,D,20230601,000000,11.08,11.17,10.96,11.05,261346,0
+AHH.US,D,20230602,000000,11.23,11.5,11.16,11.45,274086,0
+AHH.US,D,20230605,000000,11.36,11.38,11.14,11.25,256883,0
+AHH.US,D,20230606,000000,11.27,11.57,11.2023,11.52,309428,0
+AHH.US,D,20230607,000000,11.61,11.95,11.61,11.9,326121,0
+AHH.US,D,20230608,000000,11.89,11.89,11.72,11.83,213225,0
+AHH.US,D,20230609,000000,11.8,11.82,11.7,11.81,152255,0
+AHH.US,D,20230612,000000,11.85,11.85,11.69,11.8,164846,0
+AHH.US,D,20230613,000000,11.77,11.96,11.74,11.86,481099,0
+AHH.US,D,20230614,000000,11.92,12.04,11.9,11.97,316434,0
+AHH.US,D,20230615,000000,12.35,12.48,12.07,12.35,492191,0
+AHH.US,D,20230616,000000,12.41,12.41,12.061,12.25,746265,0
+AHH.US,D,20230620,000000,12.25,12.25,12.06,12.16,246831,0
+AHH.US,D,20230621,000000,12.12,12.12,11.89,11.91,205836,0
+AHH.US,D,20230622,000000,11.91,11.91,11.6,11.69,216021,0
+AHH.US,D,20230623,000000,11.57,11.61,11.36,11.47,563275,0
+AHH.US,D,20230626,000000,11.45,11.83,11.45,11.73,378690,0
+AHH.US,D,20230627,000000,11.56,11.665,11.4217,11.61,236269,0
+AHH.US,D,20230628,000000,11.62,11.62,11.47,11.52,230288,0
+AHH.US,D,20230629,000000,11.51,11.695,11.465,11.67,191781,0
+AHH.US,D,20230630,000000,11.79,11.86,11.5,11.68,414406,0
+AHH.US,D,20230703,000000,11.7,11.88,11.7,11.83,153836,0
+AHH.US,D,20230705,000000,11.85,12.07,11.665,11.85,392026,0
+AHH.US,D,20230706,000000,11.76,11.9,11.49,11.83,322737,0
+AHH.US,D,20230707,000000,11.83,12.11,11.83,11.89,250301,0
+AHH.US,D,20230710,000000,11.87,12.17,11.8,12.13,238922,0
+AHH.US,D,20230711,000000,12.26,12.39,12.151,12.36,196165,0
+AHH.US,D,20230712,000000,12.51,12.59,12.39,12.44,286825,0
+AHH.US,D,20230713,000000,12.45,12.46,12.295,12.39,239064,0
+AHH.US,D,20230714,000000,12.33,12.36,12.19,12.36,168923,0
+AHH.US,D,20230717,000000,12.28,12.341,12.2,12.27,206278,0
+AHH.US,D,20230718,000000,12.26,12.455,12.25,12.35,235732,0
+AHH.US,D,20230719,000000,12.41,12.51,12.38,12.48,177035,0
+AHH.US,D,20230720,000000,12.49,12.5,12.2,12.39,184575,0
+AHH.US,D,20230721,000000,12.44,12.45,11.98,11.99,273720,0
+AHH.US,D,20230724,000000,11.98,12.26,11.98,12.2,249103,0
+AHH.US,D,20230725,000000,12.19,12.29,12.1,12.27,223289,0
+AHH.US,D,20230726,000000,12.23,12.3999,12.21,12.23,127103,0
+AHH.US,D,20230727,000000,12.24,12.28,11.9,11.94,189758,0
+AHH.US,D,20230728,000000,11.98,12.23,11.96,12.2,351858,0
+AHH.US,D,20230731,000000,12.22,12.43,12.22,12.42,567219,0
+AHH.US,D,20230801,000000,12.38,12.38,12.075,12.12,279649,0
+AHH.US,D,20230802,000000,12.01,12.13,11.9,11.92,225959,0
+AHH.US,D,20230803,000000,11.81,12.08,11.7501,12.05,216495,0
+AHH.US,D,20230804,000000,12.06,12.2125,11.96,12.02,167331,0
+AHH.US,D,20230807,000000,12.09,12.22,12.08,12.18,200341,0
+AHH.US,D,20230808,000000,12.06,12.08,11.9,11.97,186924,0
+AHH.US,D,20230809,000000,11.95,12.13,11.9,12.05,161219,0
+AHH.US,D,20230810,000000,12.06,12.205,11.93,11.95,134377,0
+AHH.US,D,20230811,000000,11.94,12.0557,11.83,11.88,259576,0
+AHH.US,D,20230814,000000,11.89,11.89,11.57,11.63,211020,0
+AHH.US,D,20230815,000000,11.52,11.64,11.45,11.47,202433,0
+AHH.US,D,20230816,000000,11.51,11.6,11.4,11.46,159485,0
+AHH.US,D,20230817,000000,11.46,11.53,11.21,11.26,199295,0
+AHH.US,D,20230818,000000,11.19,11.45,11.19,11.34,224941,0
+AHH.US,D,20230821,000000,11.37,11.37,11.09,11.09,184761,0
+AHH.US,D,20230822,000000,11.17,11.34,11.045,11.15,162942,0
+AHH.US,D,20230823,000000,11.23,11.5,11.2,11.43,167044,0
+AHH.US,D,20230824,000000,11.43,11.63,11.29,11.31,195482,0
+AHH.US,D,20230825,000000,11.37,11.4499,11.28,11.29,103763,0
+AHH.US,D,20230828,000000,11.37,11.5284,11.33,11.35,118113,0
+AHH.US,D,20230829,000000,11.4,11.54,11.35,11.52,140131,0
+AHH.US,D,20230830,000000,11.52,11.64,11.48,11.62,165150,0
+AHH.US,D,20230831,000000,11.61,11.61,11.38,11.39,265301,0
+AHH.US,D,20230901,000000,11.5,11.57,11.42,11.45,161892,0
+AHH.US,D,20230905,000000,11.39,11.39,11.11,11.2,311883,0
+AHH.US,D,20230906,000000,11.23,11.38,11.11,11.27,243109,0
+AHH.US,D,20230907,000000,11.25,11.36,11.14,11.24,291796,0
+AHH.US,D,20230908,000000,11.28,11.28,11.09,11.21,159555,0
+AHH.US,D,20230911,000000,11.28,11.36,11.13,11.35,264078,0
+AHH.US,D,20230912,000000,11.33,11.38,11.22,11.32,148541,0
+AHH.US,D,20230913,000000,11.3,11.33,11.181,11.24,178142,0
+AHH.US,D,20230914,000000,11.38,11.49,11.3,11.49,156898,0
+AHH.US,D,20230915,000000,11.46,11.505,11.29,11.32,1185038,0
+AHH.US,D,20230918,000000,11.36,11.36,11.2,11.21,189316,0
+AHH.US,D,20230919,000000,11.19,11.28,11.19,11.24,159749,0
+AHH.US,D,20230920,000000,11.35,11.485,11.2,11.2,219508,0
+AHH.US,D,20230921,000000,11.17,11.1781,10.855,10.86,169959,0
+AHH.US,D,20230922,000000,10.88,10.98,10.81,10.81,206138,0
+AHH.US,D,20230925,000000,10.78,10.86,10.71,10.73,204635,0
+AHH.US,D,20230926,000000,10.45,10.53,10.28,10.28,304212,0
+AHH.US,D,20230927,000000,10.34,10.51,10.185,10.19,449798,0
+AHH.US,D,20230928,000000,10.23,10.37,10.2,10.25,639540,0
+AHH.US,D,20230929,000000,10.41,10.48,10.17,10.24,1107938,0
+AHH.US,D,20231002,000000,10.23,10.36,10.17,10.27,626195,0
+AHH.US,D,20231003,000000,10.18,10.29,9.93,10.08,513007,0
+AHH.US,D,20231004,000000,10.11,10.23,10.04,10.18,466787,0
+AHH.US,D,20231005,000000,10.2,10.4558,10.2,10.41,410541,0
+AHH.US,D,20231006,000000,10.35,10.5108,10.24,10.44,412704,0
+AHH.US,D,20231009,000000,10.35,10.6899,10.33,10.6,339459,0
+AHH.US,D,20231010,000000,10.59,10.65,10.53,10.57,174871,0
+AHH.US,D,20231011,000000,10.68,10.9,10.68,10.85,255190,0
+AHH.US,D,20231012,000000,10.77,10.82,10.6301,10.7,277304,0
+AHH.US,D,20231013,000000,10.77,10.795,10.335,10.35,278059,0
+AHH.US,D,20231016,000000,10.47,10.555,10.34,10.5,287278,0
+AHH.US,D,20231017,000000,10.39,10.71,10.39,10.62,282758,0
+AHH.US,D,20231018,000000,10.53,10.53,10.33,10.34,356655,0
+AHH.US,D,20231019,000000,10.27,10.485,10.24,10.28,293558,0
+AHH.US,D,20231020,000000,10.35,10.42,10.17,10.18,288359,0
+AHH.US,D,20231023,000000,10.1,10.18,9.91,9.91,324131,0
+AHH.US,D,20231024,000000,9.99,10.14,9.92,10.05,223500,0
+AHH.US,D,20231025,000000,9.94,10.02,9.88,9.99,216470,0
+AHH.US,D,20231026,000000,10.05,10.201,10.03,10.12,303776,0
+AHH.US,D,20231027,000000,10.12,10.24,9.86,9.91,265343,0
+AHH.US,D,20231030,000000,10.02,10.11,9.8101,9.92,274572,0
+AHH.US,D,20231031,000000,9.99,10.075,9.835,9.96,322739,0
+AHH.US,D,20231101,000000,9.88,10.09,9.85,10.09,331237,0
+AHH.US,D,20231102,000000,10.45,10.535,9.9109,10.2,367523,0
+AHH.US,D,20231103,000000,10.4,10.65,10.4,10.52,390133,0
+AHH.US,D,20231106,000000,10.5,10.5705,10.35,10.44,225007,0
+AHH.US,D,20231107,000000,10.38,10.42,10.17,10.18,427503,0
+AHH.US,D,20231108,000000,10.24,10.33,10.14,10.32,284106,0
+AHH.US,D,20231109,000000,10.35,10.36,10.095,10.11,271432,0
+AHH.US,D,20231110,000000,10.18,10.335,10.07,10.28,292511,0
+AHH.US,D,20231113,000000,10.2,10.3293,10.14,10.25,262987,0
+AHH.US,D,20231114,000000,10.67,10.91,10.48,10.83,290518,0
+AHH.US,D,20231115,000000,10.78,10.9,10.74,10.87,277236,0
+AHH.US,D,20231116,000000,10.9,10.925,10.615,10.64,341064,0
+AHH.US,D,20231117,000000,10.79,10.79,10.66,10.68,367757,0
+AHH.US,D,20231120,000000,10.72,10.795,10.591,10.77,412476,0
+AHH.US,D,20231121,000000,10.67,10.67,10.555,10.57,250627,0
+AHH.US,D,20231122,000000,10.7,10.79,10.64,10.67,268249,0
+AHH.US,D,20231124,000000,10.63,10.71,10.56,10.7,81689,0
+AHH.US,D,20231127,000000,10.64,10.725,10.57,10.66,281090,0
+AHH.US,D,20231128,000000,10.64,10.745,10.56,10.66,310312,0
+AHH.US,D,20231129,000000,10.73,10.98,10.73,10.8,339097,0
+AHH.US,D,20231130,000000,10.88,11.04,10.81,10.98,841982,0
+AHH.US,D,20231201,000000,10.99,11.37,10.91,11.37,373793,0
+AHH.US,D,20231204,000000,11.27,11.56,11.27,11.55,319957,0
+AHH.US,D,20231205,000000,11.53,11.53,11.38,11.45,266707,0
+AHH.US,D,20231206,000000,11.56,11.67,11.49,11.61,318456,0
+AHH.US,D,20231207,000000,11.59,11.85,11.56,11.85,315961,0
+AHH.US,D,20231208,000000,11.84,11.97,11.77,11.97,365387,0
+AHH.US,D,20231211,000000,11.95,12.21,11.87,12.19,447147,0
+AHH.US,D,20231212,000000,12.22,12.345,12.15,12.29,577415,0
+AHH.US,D,20231213,000000,12.31,12.695,12.13,12.58,473043,0
+AHH.US,D,20231214,000000,12.89,13.065,12.81,13.05,769019,0
+AHH.US,D,20231215,000000,13.04,13.11,12.8,13,1275109,0
+AHH.US,D,20231218,000000,13.09,13.09,12.77,12.78,613505,0
+AHH.US,D,20231219,000000,12.82,12.97,12.82,12.92,482683,0
+AHH.US,D,20231220,000000,12.89,13.085,12.7,12.71,381409,0
+AHH.US,D,20231221,000000,12.82,12.87,12.625,12.75,224419,0
+AHH.US,D,20231222,000000,12.84,12.94,12.78,12.82,259796,0
+AHH.US,D,20231226,000000,12.68,12.72,12.54,12.69,192973,0
+AHH.US,D,20231227,000000,12.67,12.74,12.57,12.6,237937,0
+AHH.US,D,20231228,000000,12.52,12.69,12.52,12.67,240405,0
+AHH.US,D,20231229,000000,12.65,12.66,12.37,12.37,345180,0
+AHH.US,D,20240102,000000,12.3,12.51,12.19,12.43,497872,0
+AHH.US,D,20240103,000000,12.36,12.36,12.09,12.09,273998,0
+AHH.US,D,20240104,000000,12.18,12.33,12.11,12.25,276399,0
+AHH.US,D,20240105,000000,12.13,12.41,12.1,12.28,291266,0
+AHH.US,D,20240108,000000,12.31,12.6,12.28,12.54,248291,0
+AHH.US,D,20240109,000000,12.36,12.4654,12.27,12.37,226603,0
+AHH.US,D,20240110,000000,12.33,12.43,12.31,12.38,171982,0
+AHH.US,D,20240111,000000,12.27,12.34,12.18,12.3,236289,0
+AHH.US,D,20240112,000000,12.48,12.52,12.325,12.38,139969,0
+AHH.US,D,20240116,000000,12.27,12.29,12.09,12.13,669130,0
+AHH.US,D,20240117,000000,11.96,12.17,11.87,12.03,387486,0
+AHH.US,D,20240118,000000,12.11,12.16,11.96,12.13,313564,0
+AHH.US,D,20240119,000000,12.19,12.2,12.05,12.16,317608,0
+AHH.US,D,20240122,000000,12.29,12.3691,12.2,12.25,258777,0
+AHH.US,D,20240123,000000,12.32,12.36,12.05,12.1,248262,0
+AHH.US,D,20240124,000000,12.17,12.19,11.985,12.06,268608,0
+AHH.US,D,20240125,000000,12.27,12.28,12.105,12.12,433521,0
+AHH.US,D,20240126,000000,12.21,12.42,12.155,12.41,521044,0
+AHH.US,D,20240129,000000,12.38,12.38,12.065,12.22,510142,0
+AHH.US,D,20240130,000000,12.19,12.235,12.02,12.05,201387,0
+AHH.US,D,20240131,000000,12.07,12.245,11.89,11.96,615703,0
+AHH.US,D,20240201,000000,11.95,12.06,11.675,12.04,421252,0
+AHH.US,D,20240202,000000,11.84,11.97,11.69,11.75,277444,0
+AHH.US,D,20240205,000000,11.58,11.75,11.4603,11.63,230576,0
+AHH.US,D,20240206,000000,11.6,11.84,11.575,11.79,228969,0
+AHH.US,D,20240207,000000,11.86,11.86,11.72,11.76,226563,0
+AHH.US,D,20240208,000000,11.73,11.88,11.72,11.81,250894,0
+AHH.US,D,20240209,000000,11.82,11.92,11.71,11.91,227936,0
+AHH.US,D,20240212,000000,11.9,12,11.87,11.94,272827,0
+AHH.US,D,20240213,000000,11.6,11.6,11.17,11.35,689008,0
+AHH.US,D,20240214,000000,11.71,11.71,11.27,11.44,467604,0
+AHH.US,D,20240215,000000,11.51,11.69,11.465,11.62,545270,0
+AHH.US,D,20240216,000000,11.45,11.615,11.41,11.41,398855,0
+AHH.US,D,20240220,000000,11.52,11.625,11.31,11.44,326072,0
+AHH.US,D,20240221,000000,11.41,11.55,11.38,11.53,276186,0
+AHH.US,D,20240222,000000,11.03,11.335,10.62,10.82,879566,0
+AHH.US,D,20240223,000000,10.8,10.84,10.565,10.63,464144,0
+AHH.US,D,20240226,000000,10.56,10.81,10.4,10.4,550280,0
+AHH.US,D,20240227,000000,10.46,10.505,10.265,10.34,470965,0
+AHH.US,D,20240228,000000,10.25,10.35,10.15,10.24,602791,0
+AHH.US,D,20240229,000000,10.37,10.375,10.11,10.18,1082740,0
+AHH.US,D,20240301,000000,10.15,10.44,10.02,10.4,797752,0
+AHH.US,D,20240304,000000,10.4,10.505,10.3599,10.5,391790,0
+AHH.US,D,20240305,000000,10.49,10.55,10.33,10.34,348015,0
+AHH.US,D,20240306,000000,10.4,10.5658,10.3599,10.56,375047,0
+AHH.US,D,20240307,000000,10.66,10.68,10.525,10.62,357032,0
+AHH.US,D,20240308,000000,10.7,10.78,10.53,10.62,429976,0
+AHH.US,D,20240311,000000,10.6,10.71,10.54,10.71,325499,0
+AHH.US,D,20240312,000000,10.65,10.715,10.53,10.55,264517,0
+AHH.US,D,20240313,000000,10.5,10.58,10.47,10.52,727904,0
+AHH.US,D,20240314,000000,10.53,10.54,10.26,10.29,389489,0
+AHH.US,D,20240315,000000,10.29,10.46,10.245,10.43,957597,0
+AHH.US,D,20240318,000000,10.46,10.505,10.3796,10.41,417539,0
+AHH.US,D,20240319,000000,10.41,10.48,10.3715,10.38,642519,0
+AHH.US,D,20240320,000000,10.37,10.67,10.335,10.62,587828,0
+AHH.US,D,20240321,000000,10.71,10.825,10.65,10.76,682100,0
+AHH.US,D,20240322,000000,10.77,10.81,10.43,10.45,521466,0
+AHH.US,D,20240325,000000,10.53,10.55,10.37,10.38,576276,0
+AHH.US,D,20240326,000000,10.23,10.31,10.02,10.02,907677,0
+AHH.US,D,20240327,000000,10.12,10.23,10.12,10.22,492972,0
+AHH.US,D,20240328,000000,10.27,10.46,10.27,10.4,558827,0
+AHH.US,D,20240401,000000,10.46,10.46,10.26,10.27,444103,0
+AHH.US,D,20240402,000000,10.2,10.27,10.14,10.24,558123,0
+AHH.US,D,20240403,000000,10.2,10.385,10.16,10.37,444572,0
+AHH.US,D,20240404,000000,10.46,10.595,10.355,10.38,514660,0
+AHH.US,D,20240405,000000,10.3,10.44,10.29,10.37,273451,0
+AHH.US,D,20240408,000000,10.45,10.58,10.4453,10.54,361667,0
+AHH.US,D,20240409,000000,10.57,10.84,10.57,10.82,669909,0
+AHH.US,D,20240410,000000,10.53,10.545,10.32,10.41,491714,0
+AHH.US,D,20240411,000000,10.56,10.59,10.41,10.51,462267,0
+AHH.US,D,20240412,000000,10.42,10.5001,10.315,10.36,266039,0
+AHH.US,D,20240415,000000,10.39,10.43,10.09,10.17,479789,0
+AHH.US,D,20240416,000000,10.11,10.17,10.03,10.07,439099,0
+AHH.US,D,20240417,000000,10.11,10.21,10.1,10.11,328533,0
+AHH.US,D,20240418,000000,10.18,10.255,10.1,10.23,272645,0
+AHH.US,D,20240419,000000,10.21,10.51,10.2,10.51,266393,0
+AHH.US,D,20240422,000000,10.52,10.75,10.46,10.72,341873,0
+AHH.US,D,20240423,000000,10.69,10.9,10.63,10.7,249207,0
+AHH.US,D,20240424,000000,10.63,10.64,10.52,10.54,307463,0
+AHH.US,D,20240425,000000,10.47,10.54,10.41,10.5,362338,0
+AHH.US,D,20240426,000000,10.56,10.705,10.54,10.57,273835,0
+AHH.US,D,20240429,000000,10.63,10.725,10.6,10.64,169860,0
+AHH.US,D,20240430,000000,10.55,10.6,10.51,10.52,234259,0
+AHH.US,D,20240501,000000,10.54,10.77,10.54,10.61,381836,0
+AHH.US,D,20240502,000000,10.74,10.809,10.58,10.73,308563,0
+AHH.US,D,20240503,000000,10.99,10.99,10.77,10.83,449816,0
+AHH.US,D,20240506,000000,10.89,11.02,10.83,11.01,281500,0
+AHH.US,D,20240507,000000,11.09,11.13,10.99,11,297025,0
+AHH.US,D,20240508,000000,10.98,11.05,10.92,10.96,280041,0
+AHH.US,D,20240509,000000,11.05,11.59,11.04,11.55,501814,0
+AHH.US,D,20240510,000000,11.55,11.55,11.32,11.48,386798,0
+AHH.US,D,20240513,000000,11.59,11.65,11.49,11.54,348525,0
+AHH.US,D,20240514,000000,11.61,11.72,11.515,11.56,464127,0
+AHH.US,D,20240515,000000,11.7,11.8,11.635,11.7,293916,0
+AHH.US,D,20240516,000000,11.7,11.7354,11.53,11.6,431114,0
+AHH.US,D,20240517,000000,11.61,11.745,11.53,11.68,332484,0
+AHH.US,D,20240520,000000,11.63,11.68,11.41,11.41,460035,0
+AHH.US,D,20240521,000000,11.35,11.54,11.29,11.47,266706,0
+AHH.US,D,20240522,000000,11.46,11.5299,11.435,11.49,328696,0
+AHH.US,D,20240523,000000,11.51,11.51,11.22,11.28,300155,0
+AHH.US,D,20240524,000000,11.36,11.36,11.26,11.33,267819,0
+AHH.US,D,20240528,000000,11.41,11.42,11.24,11.24,277059,0
+AHH.US,D,20240529,000000,11.15,11.15,10.85,10.93,474868,0
+AHH.US,D,20240530,000000,11.04,11.175,10.975,11.16,384946,0
+AHH.US,D,20240531,000000,11.22,11.375,11.18,11.34,491416,0
+AHH.US,D,20240603,000000,11.37,11.49,11.265,11.34,764666,0
+AHH.US,D,20240604,000000,11.33,11.41,11.24,11.31,542574,0
+AHH.US,D,20240605,000000,11.36,11.42,11.17,11.25,569636,0
+AHH.US,D,20240606,000000,11.17,11.25,11.11,11.14,515797,0
+AHH.US,D,20240607,000000,10.94,11.0297,10.88,10.93,622166,0
+AHH.US,D,20240610,000000,10.84,11.025,10.75,10.96,797277,0
+AHH.US,D,20240611,000000,10.85,10.97,10.85,10.93,476290,0
+AHH.US,D,20240612,000000,11.21,11.37,11.005,11.07,551864,0
+AHH.US,D,20240613,000000,11.09,11.15,11,11.11,295932,0
+AHH.US,D,20240614,000000,11,11.05,10.95,11.04,579010,0
+AHH.US,D,20240617,000000,11,11.025,10.91,11.01,353592,0
+AHH.US,D,20240618,000000,11,11,10.89,10.95,257427,0
+AHH.US,D,20240620,000000,10.87,11.04,10.8538,10.97,359575,0
+AHH.US,D,20240621,000000,10.98,11.03,10.89,10.98,1134900,0
+AHH.US,D,20240624,000000,11.02,11.125,10.96,11.08,353977,0
+AHH.US,D,20240625,000000,11.07,11.07,10.915,10.98,329837,0
+AHH.US,D,20240626,000000,10.72,10.93,10.6801,10.92,379129,0
+AHH.US,D,20240627,000000,10.91,11,10.8,11,701779,0
+AHH.US,D,20240628,000000,11.05,11.16,10.9,11.09,1278289,0
+AHH.US,D,20240701,000000,11.07,11.07,10.845,10.97,465340,0
+AHH.US,D,20240702,000000,11,11.11,10.995,11.03,486275,0
+AHH.US,D,20240703,000000,11.04,11.15,10.96,10.96,272487,0
+AHH.US,D,20240705,000000,10.95,11.05,10.9,10.94,325233,0
+AHH.US,D,20240708,000000,11.02,11.06,10.98,11.02,200766,0
+AHH.US,D,20240709,000000,11,11.01,10.91,10.99,205375,0
+AHH.US,D,20240710,000000,11.08,11.11,10.965,11.05,236139,0
+AHH.US,D,20240711,000000,11.21,11.41,11.19,11.36,483024,0
+AHH.US,D,20240712,000000,11.5,11.79,11.475,11.72,405818,0
+AHH.US,D,20240715,000000,11.59,11.63,11.365,11.57,475014,0
+AHH.US,D,20240716,000000,11.67,11.85,11.59,11.83,345166,0
+AHH.US,D,20240717,000000,11.8,12.02,11.75,11.79,586393,0
+AHH.US,D,20240718,000000,11.68,11.86,11.575,11.61,466177,0
+AHH.US,D,20240719,000000,11.62,11.715,11.55,11.6,525825,0
+AHH.US,D,20240722,000000,11.67,11.895,11.61,11.8,726363,0
+AHH.US,D,20240723,000000,11.78,12.025,11.75,12,330967,0
+AHH.US,D,20240724,000000,11.92,12.06,11.75,11.77,561767,0
+AHH.US,D,20240725,000000,11.82,11.955,11.73,11.77,463706,0
+AHH.US,D,20240726,000000,11.94,11.96,11.84,11.87,301911,0
+AHH.US,D,20240729,000000,11.91,12.02,11.82,12.01,330311,0
+AHH.US,D,20240730,000000,12.02,12.1,11.86,12.06,355956,0
+AHH.US,D,20240731,000000,12.06,12.14,11.87,11.88,630170,0
+AHH.US,D,20240801,000000,11.92,12.06,11.74,11.87,383279,0
+AHH.US,D,20240802,000000,11.66,11.87,11.58,11.7,294428,0
+AHH.US,D,20240805,000000,11.34,11.5099,11.1012,11.27,380186,0
+AHH.US,D,20240806,000000,11.22,11.55,11.18,11.46,281108,0
+AHH.US,D,20240807,000000,11.62,11.68,11.39,11.48,339334,0
+AHH.US,D,20240808,000000,11.21,11.55,11,11.42,321690,0
+AHH.US,D,20240809,000000,11.45,11.45,11.345,11.42,343721,0
+AHH.US,D,20240812,000000,11.37,11.37,11.045,11.12,440099,0
+AHH.US,D,20240813,000000,11.23,11.26,11.175,11.23,506838,0
+AHH.US,D,20240814,000000,11.26,11.34,11.15,11.31,393769,0
+AHH.US,D,20240815,000000,11.46,11.535,11.345,11.47,403156,0
+AHH.US,D,20240816,000000,11.46,11.585,11.415,11.54,334370,0
+AHH.US,D,20240819,000000,11.6,11.81,11.51,11.79,417231,0
+AHH.US,D,20240820,000000,11.73,11.79,11.65,11.75,370479,0
+AHH.US,D,20240821,000000,11.82,11.945,11.7,11.89,316285,0
+AHH.US,D,20240822,000000,11.88,11.965,11.79,11.9,282728,0
+AHH.US,D,20240823,000000,11.99,12.28,11.92,12.17,328112,0
+AHH.US,D,20240826,000000,12.28,12.3,12.15,12.26,473568,0
+AHH.US,D,20240827,000000,12.24,12.32,12.16,12.28,281529,0
+AHH.US,D,20240828,000000,12.28,12.46,12.26,12.28,319273,0
+AHH.US,D,20240829,000000,12.27,12.315,12.15,12.25,274880,0
+AHH.US,D,20240830,000000,12.32,12.33,12.195,12.31,436993,0
+AHH.US,D,20240903,000000,12.19,12.3,12.055,12.09,370837,0
+AHH.US,D,20240904,000000,12.09,12.16,11.965,12.06,297138,0
+AHH.US,D,20240905,000000,12.13,12.215,11.96,11.98,472786,0
+AHH.US,D,20240906,000000,11.96,12.01,11.685,11.84,633177,0
+AHH.US,D,20240909,000000,11.84,11.84,11.695,11.79,384676,0
+AHH.US,D,20240910,000000,11.85,11.85,11.71,11.77,350471,0
+AHH.US,D,20240911,000000,11.67,11.75,11.5098,11.73,243257,0
+AHH.US,D,20240912,000000,11.79,11.935,11.7104,11.86,194203,0
+AHH.US,D,20240913,000000,11.98,12,11.905,11.97,382081,0
+AHH.US,D,20240916,000000,12.01,12.08,11.98,12.05,323567,0
+AHH.US,D,20240917,000000,12.08,12.18,12.04,12.05,399639,0
+AHH.US,D,20240918,000000,12.08,12.25,11.975,12.08,541705,0
+AHH.US,D,20240919,000000,12.28,12.28,12.08,12.25,333264,0
+AHH.US,D,20240920,000000,12.16,12.18,11.85,11.9,1153076,0
+AHH.US,D,20240923,000000,11.98,12.105,11.97,12.05,328486,0
+AHH.US,D,20240924,000000,12.05,12.25,12.036653,12.21,242249,0
+AHH.US,D,20240925,000000,11.97,12.015,11.8,11.86,359307,0
+AHH.US,D,20240926,000000,10.96,11.14,10.77,10.8,3893734,0
+AHH.US,D,20240927,000000,10.93,11.0265,10.805,10.92,1490054,0
+AHH.US,D,20240930,000000,10.98,11.05,10.73,10.83,2109253,0
+AHH.US,D,20241001,000000,11.12,11.12,10.765,10.93,1253478,0
+AHH.US,D,20241002,000000,10.85,10.92,10.71,10.82,918536,0
+AHH.US,D,20241003,000000,10.77,10.8,10.64,10.76,881564,0
+AHH.US,D,20241004,000000,10.9,10.9,10.68,10.84,687112,0
+AHH.US,D,20241007,000000,10.84,10.84,10.675,10.84,688946,0
+AHH.US,D,20241008,000000,10.83,10.91,10.735,10.88,973142,0
+AHH.US,D,20241009,000000,10.88,10.91,10.765,10.79,477128,0
+AHH.US,D,20241010,000000,10.71,10.8,10.68,10.8,572888,0
+AHH.US,D,20241011,000000,10.8,10.93,10.77,10.91,569894,0
+AHH.US,D,20241014,000000,10.9,10.99,10.81,10.86,979996,0
+AHH.US,D,20241015,000000,10.95,11.22,10.9205,11.19,745410,0
+AHH.US,D,20241016,000000,11.23,11.345,11.2,11.25,494457,0
+AHH.US,D,20241017,000000,11.19,11.21,11.085,11.17,383286,0
+AHH.US,D,20241018,000000,11.18,11.26,11.155,11.26,478840,0
+AHH.US,D,20241021,000000,11.23,11.23,10.905,11,677196,0
+AHH.US,D,20241022,000000,10.98,11.055,10.94,11,384724,0
+AHH.US,D,20241023,000000,10.95,11.08,10.95,11.06,426643,0
+AHH.US,D,20241024,000000,11.08,11.125,11.04,11.1,441624,0
+AHH.US,D,20241025,000000,11.19,11.19,11,11.02,412378,0
+AHH.US,D,20241028,000000,11.1,11.105,11.025,11.04,534888,0
+AHH.US,D,20241029,000000,10.99,11,10.8028,10.92,456459,0
+AHH.US,D,20241030,000000,10.92,11.085,10.92,10.95,376481,0
+AHH.US,D,20241031,000000,10.9,10.98,10.83,10.83,567773,0
+AHH.US,D,20241101,000000,10.93,10.9699,10.705,10.75,485157,0
+AHH.US,D,20241104,000000,10.78,10.95,10.735,10.91,609312,0
+AHH.US,D,20241105,000000,11.06,11.165,10.9036,11.07,596695,0
+AHH.US,D,20241106,000000,11.15,11.32,11.0391,11.25,816429,0
+AHH.US,D,20241107,000000,11.18,11.295,11.0821,11.13,462120,0
+AHH.US,D,20241108,000000,11.18,11.275,11.13,11.2,554737,0
+AHH.US,D,20241111,000000,11.175,11.24,11.075,11.08,564935,0
+AHH.US,D,20241112,000000,11.01,11.15,10.99,11,572948,0
+AHH.US,D,20241113,000000,11.09,11.14,11,11.02,444154,0
+AHH.US,D,20241114,000000,11.03,11.08,10.825,10.87,381989,0
+AHH.US,D,20241115,000000,10.92,10.99,10.85,10.98,618661,0
+AHH.US,D,20241118,000000,10.96,11.115,10.94,11.07,580515,0
+AHH.US,D,20241119,000000,10.98,11.07,10.89,11.04,579464,0
+AHH.US,D,20241120,000000,11.02,11.02,10.865,10.94,505420,0
+AHH.US,D,20241121,000000,10.92,10.968,10.815,10.89,575371,0
+AHH.US,D,20241122,000000,10.895,11.075,10.89,11.07,613638,0
+AHH.US,D,20241125,000000,11.11,11.23,11,11,851974,0
+AHH.US,D,20241126,000000,10.91,11.19,10.91,11.15,534377,0
+AHH.US,D,20241127,000000,11.1456,11.23,11.0708,11.09,471913,0
+AHH.US,D,20241129,000000,11.13,11.24,11.045,11.05,453972,0
+AHH.US,D,20241202,000000,11.06,11.11,10.965,11.08,648575,0
+AHH.US,D,20241203,000000,11.12,11.14,10.97,10.98,466544,0
+AHH.US,D,20241204,000000,11,11.08,10.95,11,502818,0
+AHH.US,D,20241205,000000,10.96,11.055,10.905,10.92,419879,0
+AHH.US,D,20241206,000000,10.95,10.985,10.83,10.87,589199,0
+AHH.US,D,20241209,000000,10.98,11.015,10.88,10.89,733864,0
+AHH.US,D,20241210,000000,10.905,11.035,10.741,10.97,571497,0
+AHH.US,D,20241211,000000,10.985,11.055,10.83,10.85,518898,0
+AHH.US,D,20241212,000000,10.835,10.9,10.63,10.88,762265,0
+AHH.US,D,20241213,000000,10.85,10.95,10.79,10.92,421710,0
+AHH.US,D,20241216,000000,10.9,11.07,10.8601,10.99,688102,0
+AHH.US,D,20241217,000000,10.95,10.995,10.82,10.83,2101380,0
+AHH.US,D,20241218,000000,10.87,10.95,10.29,10.29,963834,0
+AHH.US,D,20241219,000000,10.4,10.49,10.25,10.27,993808,0
+AHH.US,D,20241220,000000,10.19,10.55,10.11,10.25,6035553,0
+AHH.US,D,20241223,000000,10.285,10.31,10.135,10.23,875149,0
+AHH.US,D,20241224,000000,10.24,10.385,10.16,10.37,309824,0
+AHH.US,D,20241226,000000,10.05,10.21,9.94,10.11,1456899,0
+AHH.US,D,20241227,000000,10.05,10.19,9.98,10.06,997198,0
+AHH.US,D,20241230,000000,10.07,10.1055,9.8813,10.08,800553,0
+AHH.US,D,20241231,000000,10.145,10.27,10.075,10.23,767704,0
+AHH.US,D,20250102,000000,10.26,10.26,10.01,10.08,410135,0
+AHH.US,D,20250103,000000,10.12,10.24,10.02,10.2,648056,0
+AHH.US,D,20250106,000000,10.2,10.2,9.95,9.95,628425,0
+AHH.US,D,20250107,000000,10.05,10.05,9.81,9.91,745083,0
+AHH.US,D,20250108,000000,9.86,9.95,9.715,9.82,555869,0
+AHH.US,D,20250110,000000,9.74,9.74,9.555,9.7,547297,0
+AHH.US,D,20250113,000000,9.68,9.745,9.525,9.74,592313,0
+AHH.US,D,20250114,000000,9.6898,9.6898,9.26,9.36,1204557,0
+AHH.US,D,20250115,000000,9.5772,9.698,9.51,9.67,1083286,0
+AHH.US,D,20250116,000000,9.64,9.865,9.58,9.81,632976,0
+AHH.US,D,20250117,000000,9.84,9.885,9.735,9.76,536452,0
+AHH.US,D,20250121,000000,9.79,9.9882,9.79,9.95,533846,0
+AHH.US,D,20250122,000000,9.92,9.92,9.685,9.71,522982,0
+AHH.US,D,20250123,000000,9.77,9.8799,9.67,9.84,545551,0
+AHH.US,D,20250124,000000,9.83,10.01,9.79,9.85,671217,0
+AHH.US,D,20250127,000000,9.97,10.26,9.96,10.04,666802,0
+AHH.US,D,20250128,000000,10.08,10.08,9.645,9.67,725988,0
+AHH.US,D,20250129,000000,9.71,9.73,9.51,9.58,576242,0
+AHH.US,D,20250130,000000,9.7,9.73,9.625,9.69,503965,0
+AHH.US,D,20250131,000000,9.6963,9.795,9.61,9.78,968014,0
+AHH.US,D,20250203,000000,9.615,9.74,9.4992,9.66,580824,0
+AHH.US,D,20250204,000000,9.62,9.73,9.535,9.68,481337,0
+AHH.US,D,20250205,000000,9.67,9.77,9.61,9.64,409414,0
+AHH.US,D,20250206,000000,9.65,9.68,9.51,9.63,537469,0
+AHH.US,D,20250207,000000,9.58,9.625,9.47,9.57,418596,0
+AHH.US,D,20250210,000000,9.58,9.675,9.43,9.66,667872,0
+AHH.US,D,20250211,000000,9.645,9.695,9.55,9.65,439875,0
+AHH.US,D,20250212,000000,9.49,9.6,9.44,9.59,394116,0
+AHH.US,D,20250213,000000,9.605,9.68,9.6,9.63,465625,0
+AHH.US,D,20250214,000000,9.675,9.69,9.47,9.48,550174,0
+AHH.US,D,20250218,000000,9.48,9.48,9.32,9.37,1067648,0
+AHH.US,D,20250219,000000,9.34,9.35,9.12,9.17,972746,0
+AHH.US,D,20250220,000000,9.455,9.46,8.92,9.02,1647252,0
+AHH.US,D,20250221,000000,9.09,9.1,8.76,8.92,1330310,0
+AHH.US,D,20250224,000000,8.94,9.095,8.87,8.91,993894,0
+AHH.US,D,20250225,000000,8.92,9.105,8.91,9.04,624723,0
+AHH.US,D,20250226,000000,9.015,9.155,9,9.14,605672,0
+AHH.US,D,20250227,000000,9.12,9.2301,9.0868,9.16,501296,0
+AHH.US,D,20250228,000000,9.145,9.195,9.12,9.18,814619,0
+AHH.US,D,20250303,000000,9.17,9.2801,9.1,9.11,625011,0
+AHH.US,D,20250304,000000,9.05,9.12,8.95,8.96,711588,0
+AHH.US,D,20250305,000000,9,9.0432,8.809,8.9,715806,0
+AHH.US,D,20250306,000000,8.83,8.925,8.685,8.85,794694,0
+AHH.US,D,20250307,000000,8.875,9.075,8.85,9.06,895458,0
+AHH.US,D,20250310,000000,9.1,9.22,8.9,8.9,886757,0
+AHH.US,D,20250311,000000,9,9,8.73,8.73,810879,0
+AHH.US,D,20250312,000000,8.8178,8.8178,8.58,8.7,921255,0
+AHH.US,D,20250313,000000,8.4,8.49,7.61,7.69,2590057,0
+AHH.US,D,20250314,000000,7.78,7.84,7.56,7.59,1638190,0
+AHH.US,D,20250317,000000,7.55,7.72,7.47,7.65,2222983,0
+AHH.US,D,20250318,000000,7.65,7.88,7.56,7.66,2050945,0
+AHH.US,D,20250319,000000,7.68,7.925,7.65,7.82,2607890,0
+AHH.US,D,20250320,000000,7.83,7.88,7.67,7.78,1083487,0
+AHH.US,D,20250321,000000,7.69,7.76,7.6,7.69,1671723,0
+AHH.US,D,20250324,000000,7.77,7.97,7.77,7.9,1014845,0
+AHH.US,D,20250325,000000,7.93,7.9762,7.66,7.75,1106311,0
+AHH.US,D,20250326,000000,7.59,7.64,7.48,7.55,968899,0
+AHH.US,D,20250327,000000,7.565,7.76,7.49,7.52,1682241,0
+AHH.US,D,20250328,000000,7.57,7.6299,7.365,7.5,1055260,0
+AHH.US,D,20250331,000000,7.44,7.545,7.35,7.51,939590,0
+AHH.US,D,20250401,000000,7.51,7.625,7.35,7.42,1089577,0
+AHH.US,D,20250402,000000,7.37,7.5,7.35,7.36,1013673,0
+AHH.US,D,20250403,000000,7.2501,7.2595,6.81,6.92,1777604,0
+AHH.US,D,20250404,000000,6.79,6.87,6.52,6.85,2334612,0
+AHH.US,D,20250407,000000,6.56,6.895,6.375,6.57,1854116,0
+AHH.US,D,20250408,000000,6.75,6.78,6.335,6.37,1138277,0
+AHH.US,D,20250409,000000,6.27,6.83,6.1,6.76,2169292,0
+AHH.US,D,20250410,000000,6.62,6.69,6.285,6.52,1081923,0
+AHH.US,D,20250411,000000,6.545,6.75,6.45,6.72,1260341,0
+AHH.US,D,20250414,000000,6.8,6.95,6.7925,6.9,1267912,0
+AHH.US,D,20250415,000000,6.925,6.9748,6.83,6.9,834599,0
+AHH.US,D,20250416,000000,6.875,6.895,6.55,6.56,2631443,0
+AHH.US,D,20250417,000000,6.59,6.84,6.59,6.82,887263,0
+AHH.US,D,20250421,000000,6.785,6.8,6.62,6.76,1161094,0
+AHH.US,D,20250422,000000,6.86,6.965,6.79,6.94,603998,0
+AHH.US,D,20250423,000000,7.07,7.118,6.8,6.8,713251,0
+AHH.US,D,20250424,000000,6.79,6.86,6.74,6.78,891004,0
+AHH.US,D,20250425,000000,6.78,6.79,6.6148,6.72,456294,0
+AHH.US,D,20250428,000000,6.705,6.84,6.7,6.82,669741,0
+AHH.US,D,20250429,000000,6.78,6.96,6.77,6.85,1080975,0
+AHH.US,D,20250430,000000,6.815,6.835,6.64,6.77,869041,0
+AHH.US,D,20250501,000000,6.81,6.855,6.7,6.78,516787,0
+AHH.US,D,20250502,000000,6.93,6.945,6.815,6.92,711833,0
+AHH.US,D,20250505,000000,6.85,6.94,6.83,6.89,538209,0
+AHH.US,D,20250506,000000,6.88,7.015,6.82,6.93,852713,0
+AHH.US,D,20250507,000000,6.9354,7.0485,6.825,6.89,793568,0
+AHH.US,D,20250508,000000,6.8375,6.96,6.65,6.81,1166957,0
+AHH.US,D,20250509,000000,6.885,6.92,6.79,6.89,743635,0
+AHH.US,D,20250512,000000,7.09,7.32,6.995,7.17,1466171,0
+AHH.US,D,20250513,000000,7.24,7.29,7.06,7.22,1479883,0
+AHH.US,D,20250514,000000,7.29,7.2988,7.06,7.22,1822645,0
+AHH.US,D,20250515,000000,7.205,7.335,7.19,7.31,759973,0
+AHH.US,D,20250516,000000,7.3,7.43,7.2649,7.39,866031,0
+AHH.US,D,20250519,000000,7.28,7.345,7.225,7.32,596722,0
+AHH.US,D,20250520,000000,7.26,7.345,7.23,7.27,576450,0
+AHH.US,D,20250521,000000,7.13,7.185,6.81,6.82,1233205,0
+AHH.US,D,20250522,000000,6.835,6.885,6.7365,6.83,692426,0
+AHH.US,D,20250523,000000,6.84,7.025,6.75,6.96,1449143,0
+AHH.US,D,20250527,000000,7.05,7.2,6.99,7.18,623557,0
+AHH.US,D,20250528,000000,7.13,7.18,7.065,7.1,490831,0
+AHH.US,D,20250529,000000,7.15,7.15,6.955,6.99,585978,0
+AHH.US,D,20250530,000000,6.98,7.0276,6.88,6.96,889087,0
+AHH.US,D,20250602,000000,6.945,7.04,6.89,6.97,812115,0
+AHH.US,D,20250603,000000,6.97,7.105,6.93,6.99,560319,0
+AHH.US,D,20250604,000000,6.96,7.025,6.919,7,980532,0
+AHH.US,D,20250605,000000,6.985,7.02,6.93,6.95,947319,0
+AHH.US,D,20250606,000000,7.01,7.145,7.01,7.07,747399,0
+AHH.US,D,20250609,000000,7.05,7.1,6.89,7.04,1120585,0
+AHH.US,D,20250610,000000,7.1,7.17,7.03,7.05,705056,0
+AHH.US,D,20250611,000000,7.07,7.12,7.03,7.05,821079,0
+AHH.US,D,20250612,000000,7.03,7.0517,6.95,7.02,681055,0
+AHH.US,D,20250613,000000,6.97,7,6.825,6.86,796455,0
+AHH.US,D,20250616,000000,6.9,6.995,6.855,6.92,879743,0
+AHH.US,D,20250617,000000,6.86,6.9,6.77,6.79,827824,0
+AHH.US,D,20250618,000000,6.79,6.97,6.79,6.94,874217,0
+AHH.US,D,20250620,000000,6.985,7.17,6.945,7.02,5990912,0
+AHH.US,D,20250623,000000,7.02,7.225,7.01,7.16,737092,0
+AHH.US,D,20250624,000000,7.17,7.205,7.06,7.08,1084019,0
+AHH.US,D,20250625,000000,7.06,7.06,6.85,6.86,860296,0
+AHH.US,D,20250626,000000,6.885,6.98,6.85,6.96,1027821,0
+AHH.US,D,20250627,000000,7.14,7.2,6.97,7.01,1414311,0
+AHH.US,D,20250630,000000,6.91,6.95,6.77,6.87,964151,0
+AHH.US,D,20250701,000000,6.87,7.14,6.83,7.04,1896163,0
+AHH.US,D,20250702,000000,7.02,7.09,6.945,7.09,1127941,0
+AHH.US,D,20250703,000000,7.08,7.1599,7,7.15,1125599,0
+AHH.US,D,20250707,000000,7.095,7.15,6.91,6.91,841969,0
+AHH.US,D,20250708,000000,6.9,7.05,6.895,6.98,715650,0
+AHH.US,D,20250709,000000,7.04,7.055,6.969,7.01,720370,0
+AHH.US,D,20250710,000000,7.01,7.12,6.9856,7.04,521522,0
+AHH.US,D,20250711,000000,6.97,7.08,6.9193,7.06,571692,0
+AHH.US,D,20250714,000000,7.04,7.1,7.005,7.09,524348,0
+AHH.US,D,20250715,000000,7.105,7.105,6.93,6.93,625366,0
+AHH.US,D,20250716,000000,7,7.12,6.975,7.09,875358,0
+AHH.US,D,20250717,000000,7.1,7.18,7.02,7.09,1101762,0
+AHH.US,D,20250718,000000,7.11,7.13,7.025,7.08,543715,0
+AHH.US,D,20250721,000000,7.11,7.205,7.01,7.02,601178,0
+AHH.US,D,20250722,000000,7.07,7.185,7.03,7.16,632114,0
+AHH.US,D,20250723,000000,7.17,7.18,7.05,7.09,592860,0
+AHH.US,D,20250724,000000,7.1,7.16,7.035,7.08,509467,0
+AHH.US,D,20250725,000000,7.08,7.08,6.97,7.04,539549,0
+AHH.US,D,20250728,000000,7.0448,7.05,6.94,6.95,628549,0
+AHH.US,D,20250729,000000,6.96,7.13,6.95,7.1,640332,0
+AHH.US,D,20250730,000000,7.01,7.1299,6.855,6.91,650529,0
+AHH.US,D,20250731,000000,6.88,6.945,6.79,6.83,798346,0
+AHH.US,D,20250801,000000,6.82,6.845,6.635,6.69,754016,0
+AHH.US,D,20250804,000000,6.71,6.84,6.66,6.77,1074771,0
+AHH.US,D,20250805,000000,6.855,7.02,6.6,6.75,933470,0
+AHH.US,D,20250806,000000,6.77,6.84,6.715,6.8,849110,0
+AHH.US,D,20250807,000000,6.865,7.0292,6.85,6.93,932798,0
+AHH.US,D,20250808,000000,6.96,7.065,6.91,6.95,1005883,0
+AHH.US,D,20250811,000000,6.93,7,6.88,6.95,766066,0
+AHH.US,D,20250812,000000,7,7.15,6.96,7.15,548301,0
+AHH.US,D,20250813,000000,7.15,7.27,7.12,7.22,651350,0
+AHH.US,D,20250814,000000,7.13,7.2,7.1049,7.17,528357,0
+AHH.US,D,20250815,000000,7.19,7.23,7.04,7.04,650215,0
+AHH.US,D,20250818,000000,7.055,7.11,7.005,7.02,365391,0
+AHH.US,D,20250819,000000,7.08,7.18,7.05,7.09,327495,0
+AHH.US,D,20250820,000000,7.02,7.09,6.915,6.92,446933,0
+AHH.US,D,20250821,000000,6.91,6.965,6.8801,6.94,420039,0
+AHH.US,D,20250822,000000,6.98,7.19,6.92,7.13,751987,0
+AHH.US,D,20250825,000000,7.07,7.15,7.02,7.11,546862,0
+AHH.US,D,20250826,000000,7.11,7.17,7.0799,7.09,509687,0
+AHH.US,D,20250827,000000,7.0089,7.21,7.0089,7.2,527337,0
+AHH.US,D,20250828,000000,7.19,7.275,7.085,7.24,668138,0
+AHH.US,D,20250829,000000,7.25,7.2899,7.205,7.28,487635,0
+AHH.US,D,20250902,000000,7.23,7.255,7.0701,7.11,457999,0
+AHH.US,D,20250903,000000,7.09,7.15,7.0546,7.11,362725,0
+AHH.US,D,20250904,000000,7.175,7.25,7.14,7.25,478847,0
+AHH.US,D,20250905,000000,7.29,7.385,7.24,7.3,501755,0
+AHH.US,D,20250908,000000,7.25,7.37,7.14,7.32,836338,0
+AHH.US,D,20250909,000000,7.255,7.31,7.22,7.24,501427,0
+AHH.US,D,20250910,000000,7.23,7.24,7.16,7.19,368406,0
+AHH.US,D,20250911,000000,7.175,7.475,7.17,7.43,468986,0
+AHH.US,D,20250912,000000,7.445,7.49,7.38,7.43,362691,0
+AHH.US,D,20250915,000000,7.435,7.46,7.36,7.39,458235,0
+AHH.US,D,20250916,000000,7.44,7.54,7.43,7.47,507697,0
+AHH.US,D,20250917,000000,7.525,7.71,7.48,7.49,582893,0
+AHH.US,D,20250918,000000,7.535,7.64,7.49,7.56,420583,0
+AHH.US,D,20250919,000000,7.58,7.595,7.345,7.37,1080794,0
+AHH.US,D,20250922,000000,7.38,7.38,7.215,7.26,551252,0
+AHH.US,D,20250923,000000,7.27,7.35,7.23,7.23,595310,0
+AHH.US,D,20250924,000000,7.0926,7.12,6.94,6.94,594907,0
+AHH.US,D,20250925,000000,6.93,6.95,6.785,6.8,486824,0
+AHH.US,D,20250926,000000,6.81,6.85,6.785,6.81,574660,0
+AHH.US,D,20250929,000000,6.85,6.875,6.771,6.84,701470,0
+AHH.US,D,20250930,000000,6.845,7.02,6.82,7.01,949030,0
+AHH.US,D,20251001,000000,6.96,7.055,6.935,6.99,758707,0
+AHH.US,D,20251002,000000,7.01,7.06,6.9,7.03,587026,0
+AHH.US,D,20251003,000000,7.1,7.16,6.98,6.98,465612,0
+AHH.US,D,20251006,000000,7,7.01,6.835,6.84,828252,0
+AHH.US,D,20251007,000000,6.94,6.94,6.75,6.77,622002,0
+AHH.US,D,20251008,000000,6.8,6.805,6.72,6.75,410181,0
+AHH.US,D,20251009,000000,6.775,6.7863,6.67,6.69,440542,0
+AHH.US,D,20251010,000000,6.725,6.725,6.58,6.59,668265,0
+AHH.US,D,20251013,000000,6.64,6.75,6.62,6.73,565313,0
+AHH.US,D,20251014,000000,6.695,6.78,6.66,6.72,924079,0
+AHH.US,D,20251015,000000,6.75,6.81,6.685,6.71,546640,0
+AHH.US,D,20251016,000000,6.74,6.7698,6.61,6.61,779281,0
+AHH.US,D,20251017,000000,6.6,6.67,6.5542,6.61,627361,0
+AHH.US,D,20251020,000000,6.66,6.79,6.63,6.75,531001,0
+AHH.US,D,20251021,000000,6.75,6.815,6.75,6.78,694223,0
+AHH.US,D,20251022,000000,6.78,6.825,6.74,6.8,542018,0
+AHH.US,D,20251023,000000,6.8,6.805,6.715,6.76,465465,0
+AHH.US,D,20251024,000000,6.79,6.805,6.74,6.78,439869,0
+AHH.US,D,20251027,000000,6.81,6.8411,6.72,6.75,412414,0
+AHH.US,D,20251028,000000,6.71,6.71,6.62,6.69,624783,0
+AHH.US,D,20251029,000000,6.65,6.68,6.445,6.45,1552806,0
+AHH.US,D,20251030,000000,6.39,6.53,6.36,6.45,689970,0
+AHH.US,D,20251031,000000,6.45,6.55,6.365,6.54,715910,0
+AHH.US,D,20251103,000000,6.5,6.5199,6.35,6.48,1350300,0
+AHH.US,D,20251104,000000,6.51,6.72,6.36,6.42,1215919,0
+AHH.US,D,20251105,000000,6.445,6.5,6.39,6.48,632466,0
+AHH.US,D,20251106,000000,6.44,6.46,6.21,6.22,834141,0
+AHH.US,D,20251107,000000,6.18,6.39,6.18,6.37,931035,0
+AHH.US,D,20251110,000000,6.42,6.43,6.22,6.23,865010,0
+AHH.US,D,20251111,000000,6.33,6.46,6.28,6.43,974766,0
+AHH.US,D,20251112,000000,6.41,6.435,6.23,6.23,711571,0
+AHH.US,D,20251113,000000,6.26,6.315,6.22,6.28,897752,0
+AHH.US,D,20251114,000000,6.28,6.2853,6.135,6.25,883637,0
+AHH.US,D,20251117,000000,6.19,6.25,6.11,6.14,874990,0
+AHH.US,D,20251118,000000,6.11,6.18,6.04,6.18,757653,0
+AHH.US,D,20251119,000000,6.165,6.165,6.005,6.03,649621,0
+AHH.US,D,20251120,000000,6.06,6.15,6.02,6.03,931448,0
+AHH.US,D,20251121,000000,6.07,6.295,6.06,6.27,991191,0
+AHH.US,D,20251124,000000,6.245,6.2675,6.165,6.19,1232727,0
+AHH.US,D,20251125,000000,6.245,6.505,6.23,6.41,1523669,0
+AHH.US,D,20251126,000000,6.39,6.54,6.33,6.46,1140702,0
+AHH.US,D,20251128,000000,6.45,6.5925,6.45,6.57,622573,0
+AHH.US,D,20251201,000000,6.51,6.67,6.49,6.66,1745776,0
+AHH.US,D,20251202,000000,6.61,6.64,6.525,6.56,1337174,0
+AHH.US,D,20251203,000000,6.57,6.62,6.465,6.54,1262914,0
+AHH.US,D,20251204,000000,6.52,6.53,6.425,6.49,1152707,0
+AHH.US,D,20251205,000000,6.475,6.53,6.42,6.46,513051,0
+AHH.US,D,20251208,000000,6.495,6.7,6.47,6.67,1791200,0
+AHH.US,D,20251209,000000,6.7,6.88,6.68,6.76,1321000,0
+AHH.US,D,20251210,000000,6.77,6.98,6.75,6.9,953066,0
+AHH.US,D,20251211,000000,6.9,7.005,6.865,6.87,900877,0
+AHH.US,D,20251212,000000,6.9,6.985,6.9,6.94,616546,0
+AHH.US,D,20251215,000000,6.99,7.02,6.9045,6.98,713215,0
+AHH.US,D,20251216,000000,6.93,7.06,6.9,7.04,673135,0
+AHH.US,D,20251217,000000,7.01,7.125,6.95,6.98,968218,0
+AHH.US,D,20251218,000000,7.075,7.075,6.865,6.88,611255,0
+AHH.US,D,20251219,000000,6.88,6.88,6.7425,6.75,1816879,0
+AHH.US,D,20251222,000000,6.735,6.75,6.62,6.63,996924,0
+AHH.US,D,20251223,000000,6.63,6.6499,6.545,6.58,783219,0
+AHH.US,D,20251224,000000,6.56,6.6,6.535,6.58,491607,0
+AHH.US,D,20251226,000000,6.59,6.63,6.57,6.61,537092,0
+AHH.US,D,20251229,000000,6.6241,6.725,6.61,6.69,1002121,0
+AHH.US,D,20251230,000000,6.69,6.765,6.68,6.7,1043229,0
+AHH.US,D,20251231,000000,6.598,6.68,6.53,6.62,1380881,0
+AHH.US,D,20260102,000000,6.65,6.6899,6.49,6.64,742309,0
+AHH.US,D,20260105,000000,6.64,6.675,6.565,6.61,544936,0
+AHH.US,D,20260106,000000,6.58,6.705,6.55,6.69,692715,0
+AHH.US,D,20260107,000000,6.71,6.745,6.5927,6.63,593903,0
+AHH.US,D,20260108,000000,6.6292,6.85,6.58,6.79,588823,0
+AHH.US,D,20260109,000000,6.8,6.865,6.75,6.85,556781,0
+AHH.US,D,20260112,000000,6.868,7,6.8263,6.93,530347,0
+AHH.US,D,20260113,000000,6.95,6.95,6.825,6.88,469279,0
+AHH.US,D,20260114,000000,6.92,7.065,6.891,7.04,535823,0
+AHH.US,D,20260115,000000,7.05,7.155,6.975,7.05,910555,0
+AHH.US,D,20260116,000000,7.0399,7.07,7,7.06,678224,0
+AHH.US,D,20260120,000000,6.925,6.93,6.71,6.85,734930,0
+AHH.US,D,20260121,000000,6.925,7,6.88,7,576962,0
+AHH.US,D,20260122,000000,6.99,7.095,6.94,6.95,456610,0
+AHH.US,D,20260123,000000,6.91,6.955,6.8546,6.89,445103,0
+AHH.US,D,20260126,000000,6.9001,6.92,6.75,6.87,1009407,0
+AHH.US,D,20260127,000000,6.81,6.94,6.81,6.85,1120824,0
+AHH.US,D,20260128,000000,6.895,6.92,6.8,6.8,896654,0
+AHH.US,D,20260129,000000,6.83,6.955,6.8,6.91,999250,0
+AHH.US,D,20260130,000000,6.94,6.99,6.84,6.97,980370,0
+AHH.US,D,20260202,000000,6.95,6.97,6.845,6.91,893228,0
+AHH.US,D,20260203,000000,6.86,6.965,6.8,6.85,858499,0
+AHH.US,D,20260204,000000,6.935,7.04,6.91,7.03,678623,0
+AHH.US,D,20260205,000000,7.005,7.115,6.96,7.06,685273,0
+AHH.US,D,20260206,000000,7.08,7.238,7.08,7.18,810792,0
+AHH.US,D,20260209,000000,7.14,7.26,7.07,7.25,506431,0
+AHH.US,D,20260210,000000,7.26,7.326,7.2,7.2,631661,0
+AHH.US,D,20260211,000000,7.225,7.25,6.955,6.96,741376,0
+AHH.US,D,20260212,000000,7.0219,7.05,6.72,6.83,785325,0
+AHH.US,D,20260213,000000,6.89,6.945,6.81,6.89,454426,0
+AHH.US,D,20260217,000000,6.76,7,6.2,6.34,4658928,0
+AHH.US,D,20260218,000000,6.33,6.43,6.13,6.16,3109923,0
diff --git a/daily/us/nyse stocks/1/ai.us.txt b/daily/us/nyse stocks/1/ai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e0299c49dba93880c0787342b36fc4429aa4b26
--- /dev/null
+++ b/daily/us/nyse stocks/1/ai.us.txt	
@@ -0,0 +1,1304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AI.US,D,20201209,000000,100,115,90.03,92.49,24777041,0
+AI.US,D,20201210,000000,99.48,131.7455,96,130,22865686,0
+AI.US,D,20201211,000000,123.82,133,116,119.58,11776522,0
+AI.US,D,20201214,000000,122.16,123.83,100.66,102.36,8214031,0
+AI.US,D,20201215,000000,104.57,109.89,98.1,102,5724126,0
+AI.US,D,20201216,000000,105,116.71,104,113.69,5406197,0
+AI.US,D,20201217,000000,118.44,121,115.45,117.24,3422627,0
+AI.US,D,20201218,000000,116.67,145,115.09,137.59,8506516,0
+AI.US,D,20201221,000000,142.0135,168.77,141,160.89,11590622,0
+AI.US,D,20201222,000000,170.53,179,163.3,177.47,8309626,0
+AI.US,D,20201223,000000,166.9,183.9,151.5801,161.06,10874503,0
+AI.US,D,20201224,000000,168,172.5,156.87,161,4381663,0
+AI.US,D,20201228,000000,168.68,168.7975,143.13,145.88,6169776,0
+AI.US,D,20201229,000000,146.31,146.39,135,139.78,5199779,0
+AI.US,D,20201230,000000,141.65,151.5,141,146.84,5013807,0
+AI.US,D,20201231,000000,144.1,144.1,136.512,138.75,2319781,0
+AI.US,D,20210104,000000,131.14,131.205,119.06,120.01,5138645,0
+AI.US,D,20210105,000000,119.5,128.1265,117.5,122.17,3777179,0
+AI.US,D,20210106,000000,119.04,119.2,112.05,113.4,5773657,0
+AI.US,D,20210107,000000,117.98,137,115.9,133.58,6855606,0
+AI.US,D,20210108,000000,135.92,147.5,135.6,143.63,6311199,0
+AI.US,D,20210111,000000,136,142.2574,133.01,135.62,2522363,0
+AI.US,D,20210112,000000,138.3,138.4405,127.54,133.98,3118308,0
+AI.US,D,20210113,000000,134,145,134,143.14,3192417,0
+AI.US,D,20210114,000000,145.82,151.8396,137.2,138.5,3634516,0
+AI.US,D,20210115,000000,142,142.49,132.6,134.15,1547613,0
+AI.US,D,20210119,000000,136,137.7899,126.4,126.83,2620104,0
+AI.US,D,20210120,000000,129.12,131.85,123.48,131.38,2655059,0
+AI.US,D,20210121,000000,133.5,134.4499,128.15,130.01,1624000,0
+AI.US,D,20210122,000000,127,127.99,122.82,126.57,3622035,0
+AI.US,D,20210125,000000,127.6,151,127.36,147.83,7569169,0
+AI.US,D,20210126,000000,144.61,148.39,138.11,141.43,2955894,0
+AI.US,D,20210127,000000,139.08,160.43,134.0323,149.09,4602322,0
+AI.US,D,20210128,000000,149.91,154.03,139.49,148,2169943,0
+AI.US,D,20210129,000000,146,147.64,136.7101,139.6,1714925,0
+AI.US,D,20210201,000000,140.69,142.3,133.58,137.75,1530802,0
+AI.US,D,20210202,000000,149,155.2999,145.62,146.88,3931878,0
+AI.US,D,20210203,000000,149.93,149.992,143.63,147.05,1975275,0
+AI.US,D,20210204,000000,147.5,158.27,147.5,154.37,3292554,0
+AI.US,D,20210205,000000,155.07,155.8999,144.41,146.6,2403567,0
+AI.US,D,20210208,000000,150,151.9,145.8,150.8,2018280,0
+AI.US,D,20210209,000000,151.99,172.99,151.99,168.92,4500103,0
+AI.US,D,20210210,000000,170.2,176.9399,156.32,161.45,3096899,0
+AI.US,D,20210211,000000,162.86,167.7899,154.6,156.56,1548478,0
+AI.US,D,20210212,000000,158.86,160.88,152.03,153.73,1620235,0
+AI.US,D,20210216,000000,155.4,157.5,145.45,147.17,3084368,0
+AI.US,D,20210217,000000,146.01,147,136.7,140.06,3064357,0
+AI.US,D,20210218,000000,136.7,137.3948,131,133.56,3081705,0
+AI.US,D,20210219,000000,134.77,138.79,133.155,134.54,1863708,0
+AI.US,D,20210222,000000,132.99,134,125.73,126.22,2256119,0
+AI.US,D,20210223,000000,121.25,123,110.19,121.12,3834552,0
+AI.US,D,20210224,000000,122.01,125.32,118.34,122.53,2179804,0
+AI.US,D,20210225,000000,123.96,127.3099,112.73,114.31,3954415,0
+AI.US,D,20210226,000000,116.1,117.9399,109.5,112.46,2503881,0
+AI.US,D,20210301,000000,116.19,121.88,115,121.05,3528776,0
+AI.US,D,20210302,000000,106.9,109.54,97.5001,98.5,12374678,0
+AI.US,D,20210303,000000,99.41,101.46,91.11,93.32,5514012,0
+AI.US,D,20210304,000000,92,95.56,83.04,88.51,5947432,0
+AI.US,D,20210305,000000,89.44,98.1,77,95.15,7156218,0
+AI.US,D,20210308,000000,88.01,93,82.85,83.61,9279374,0
+AI.US,D,20210309,000000,85,88.58,83,84.91,9344671,0
+AI.US,D,20210310,000000,89,89.82,82.85,84.56,4668786,0
+AI.US,D,20210311,000000,86.67,88.4,85.5,86.47,4508431,0
+AI.US,D,20210312,000000,85.48,90.91,82.93,90,5840268,0
+AI.US,D,20210315,000000,91.75,91.75,85.8,86.77,5358303,0
+AI.US,D,20210316,000000,87,88.4199,82.15,83,3713651,0
+AI.US,D,20210317,000000,80.1,83.4899,79.21,80.56,4708060,0
+AI.US,D,20210318,000000,79,80.96,75.2501,75.81,4931349,0
+AI.US,D,20210319,000000,75.5,76.09,72.3,74.52,5721856,0
+AI.US,D,20210322,000000,75.15,77.87,73.03,75.06,5220138,0
+AI.US,D,20210323,000000,75,75.49,70.12,70.51,4878935,0
+AI.US,D,20210324,000000,70.79,71.01,64.5,64.52,6053813,0
+AI.US,D,20210325,000000,62,69.625,61.5101,66.89,5336194,0
+AI.US,D,20210326,000000,67.36,67.99,61.09,64.7,3228568,0
+AI.US,D,20210329,000000,64.69,65.34,61.67,62.01,2633463,0
+AI.US,D,20210330,000000,61.63,63.59,59.75,63.09,2691833,0
+AI.US,D,20210331,000000,65.33,68.9,65,65.91,3636630,0
+AI.US,D,20210401,000000,69.25,71.1599,67.395,68.9,3566776,0
+AI.US,D,20210405,000000,71,71.7,67.51,68.41,2535571,0
+AI.US,D,20210406,000000,67.5,69.77,66.8,68.79,1654685,0
+AI.US,D,20210407,000000,68.19,68.46,62.7,63.2,4999213,0
+AI.US,D,20210408,000000,63.8,65.35,62.15,63.35,3586694,0
+AI.US,D,20210409,000000,62.07,62.3,60.06,61.03,4351080,0
+AI.US,D,20210412,000000,60.87,61.74,58.8001,59.89,3125452,0
+AI.US,D,20210413,000000,59.97,63.38,59.31,63.01,3306552,0
+AI.US,D,20210414,000000,64.95,73.7,64.75,68.46,11734302,0
+AI.US,D,20210415,000000,70.1,71.92,65.11,66.5,6228011,0
+AI.US,D,20210416,000000,65.84,67.16,63.21,66.79,3002109,0
+AI.US,D,20210419,000000,66.35,68.75,61.15,62.1,4496651,0
+AI.US,D,20210420,000000,62.11,63.79,59.4,60.86,2683066,0
+AI.US,D,20210421,000000,60.2,66.57,59.321,66.51,2802875,0
+AI.US,D,20210422,000000,66.35,70.33,64.8,67.16,4347384,0
+AI.US,D,20210423,000000,67.3,70.65,67.25,69.33,2953264,0
+AI.US,D,20210426,000000,70.05,72.75,68.05,72.49,3064820,0
+AI.US,D,20210427,000000,73.38,73.47,70.325,70.91,2410028,0
+AI.US,D,20210428,000000,70.55,73.2,69.55,71.84,1830452,0
+AI.US,D,20210429,000000,72.32,72.53,65.8,66.7,3501283,0
+AI.US,D,20210430,000000,64.26,68.3596,64.2,66.26,1685828,0
+AI.US,D,20210503,000000,66.34,66.3453,60.8,61.59,3487543,0
+AI.US,D,20210504,000000,60.5,60.7,57.5765,59.25,4276701,0
+AI.US,D,20210505,000000,60,60.25,57.9,58.74,1751667,0
+AI.US,D,20210506,000000,58.1,58.88,55.105,56.34,2729672,0
+AI.US,D,20210507,000000,57.7,60.65,56.01,56.35,2570894,0
+AI.US,D,20210510,000000,56.5,56.5,53.21,53.65,2434295,0
+AI.US,D,20210511,000000,50,54.93,50,54.75,2735140,0
+AI.US,D,20210512,000000,53.26,54.5799,51.1,51.59,1745162,0
+AI.US,D,20210513,000000,52.03,53.4899,47.22,48.89,2941607,0
+AI.US,D,20210514,000000,50.05,52.42,48.545,51.94,1795257,0
+AI.US,D,20210517,000000,51.94,53.69,51.26,53.25,1297583,0
+AI.US,D,20210518,000000,54.11,59,53.68,57.44,2972446,0
+AI.US,D,20210519,000000,54.93,58.2,54.12,56.92,1616178,0
+AI.US,D,20210520,000000,58.9,59.69,57.1,57.9,1398444,0
+AI.US,D,20210521,000000,58.95,62.1595,57.75,61.18,2462500,0
+AI.US,D,20210524,000000,61.74,62.09,58.68,59.59,1429003,0
+AI.US,D,20210525,000000,60.82,60.95,57.25,57.88,1514714,0
+AI.US,D,20210526,000000,58.3,61.49,58.1,61.43,1304139,0
+AI.US,D,20210527,000000,61.08,63.88,58.9614,63.2,2247231,0
+AI.US,D,20210528,000000,63.4,65.199,61.585,61.71,1539810,0
+AI.US,D,20210601,000000,62.5,73.15,62.5,71.76,7995459,0
+AI.US,D,20210602,000000,70.2,76.85,69.3,76.15,9468719,0
+AI.US,D,20210603,000000,68,70.3,64.55,68.26,6582325,0
+AI.US,D,20210604,000000,67.31,67.98,64.33,64.43,3889637,0
+AI.US,D,20210607,000000,62.56,62.8,58.78,60.91,12238345,0
+AI.US,D,20210608,000000,61.14,65.4999,60.51,63.29,8504930,0
+AI.US,D,20210609,000000,64.51,66.73,62.03,62.1,4415261,0
+AI.US,D,20210610,000000,62.67,62.67,57.8,58.08,8241387,0
+AI.US,D,20210611,000000,58.3,60.63,58.2,60.55,3067088,0
+AI.US,D,20210614,000000,61.4,62.5498,59.47,60,3910639,0
+AI.US,D,20210615,000000,59.76,60.3698,56.9,57.25,3961631,0
+AI.US,D,20210616,000000,57.09,58.75,56.03,57.9,3431964,0
+AI.US,D,20210617,000000,57.57,60.22,57.2,59.9,2840870,0
+AI.US,D,20210618,000000,59.49,60.5,58.32,59.18,2593100,0
+AI.US,D,20210621,000000,59.01,59.57,57.25,57.89,3090686,0
+AI.US,D,20210622,000000,57.83,60.74,57.61,60.49,2928447,0
+AI.US,D,20210623,000000,60.29,61.83,59.8,61.65,2494957,0
+AI.US,D,20210624,000000,62.17,63.14,61.55,61.88,3630520,0
+AI.US,D,20210625,000000,62.5,64.95,62.39,64.15,6705803,0
+AI.US,D,20210628,000000,64.5,67.38,64.48,66.41,5028654,0
+AI.US,D,20210629,000000,66.55,67.37,63.83,64.42,3442216,0
+AI.US,D,20210630,000000,64.03,65.98,62.21,62.53,5190149,0
+AI.US,D,20210701,000000,62.59,64.44,61.7,63.8,2977982,0
+AI.US,D,20210702,000000,63.71,64.5,60.51,60.53,2498975,0
+AI.US,D,20210706,000000,60.84,61.8,59.2,59.99,2169041,0
+AI.US,D,20210707,000000,60,60.23,57.25,58.41,2566863,0
+AI.US,D,20210708,000000,57.1,58.5,55.6,58.5,1931412,0
+AI.US,D,20210709,000000,58.61,59.28,57.355,59.19,1728187,0
+AI.US,D,20210712,000000,59.01,59.1799,56.34,57.51,2813441,0
+AI.US,D,20210713,000000,57,57.33,54.95,55.12,2532583,0
+AI.US,D,20210714,000000,55.6,55.7,51.2326,51.44,5225169,0
+AI.US,D,20210715,000000,51.99,53.4399,50.17,52.24,3245663,0
+AI.US,D,20210716,000000,52.37,52.77,50.1,50.64,4020693,0
+AI.US,D,20210719,000000,50,51.53,48.95,51.21,2603623,0
+AI.US,D,20210720,000000,51.85,53.46,50.96,53.15,1952376,0
+AI.US,D,20210721,000000,53.6,54.6407,53.2,54.03,1653403,0
+AI.US,D,20210722,000000,54.23,54.5,52.57,53.08,1211839,0
+AI.US,D,20210723,000000,53.14,53.29,51.11,51.36,1500771,0
+AI.US,D,20210726,000000,51.46,52.82,50.41,51.5,1623937,0
+AI.US,D,20210727,000000,51.1,51.63,49.21,50.91,1810706,0
+AI.US,D,20210728,000000,51.33,53.2999,51.17,52.79,1714558,0
+AI.US,D,20210729,000000,52.98,53.37,51.64,51.67,1170325,0
+AI.US,D,20210730,000000,51.32,51.854,50.1,50.35,1332137,0
+AI.US,D,20210802,000000,50.45,51.37,49.8594,50.06,1985848,0
+AI.US,D,20210803,000000,50.1,50.1,48.4,49.8,2979146,0
+AI.US,D,20210804,000000,49.41,51.09,48.9,49.14,1914186,0
+AI.US,D,20210805,000000,49,50.13,48.27,49.41,1988924,0
+AI.US,D,20210806,000000,49.39,49.8799,48.15,48.83,2032143,0
+AI.US,D,20210809,000000,48.75,51.37,48.7,50.7,2003927,0
+AI.US,D,20210810,000000,51.04,52.195,50.51,50.8,1297129,0
+AI.US,D,20210811,000000,51.59,51.63,49.81,51,1201964,0
+AI.US,D,20210812,000000,50.72,51.75,50.37,51.44,982641,0
+AI.US,D,20210813,000000,51.06,51.18,49.18,49.38,2241778,0
+AI.US,D,20210816,000000,49,49.18,45.9,46.62,3163576,0
+AI.US,D,20210817,000000,45.99,46.04,44.78,45.94,2824538,0
+AI.US,D,20210818,000000,46.2,46.8999,44.73,46.08,2304432,0
+AI.US,D,20210819,000000,45.28,45.8,44.35,44.79,2122906,0
+AI.US,D,20210820,000000,44.75,46.14,44.7,45.51,2498189,0
+AI.US,D,20210823,000000,46.1,46.9369,45.08,46.64,2499094,0
+AI.US,D,20210824,000000,47.5,50.25,47.3592,49.72,2410470,0
+AI.US,D,20210825,000000,49.91,50.44,48.901,49.7,1733741,0
+AI.US,D,20210826,000000,49.69,51.379,49.32,49.41,1651210,0
+AI.US,D,20210827,000000,49.6,51.36,49.37,50.58,1898850,0
+AI.US,D,20210830,000000,50.93,52.67,50.5,51.25,2472468,0
+AI.US,D,20210831,000000,51.95,51.98,50.24,51.54,2578243,0
+AI.US,D,20210901,000000,53.105,55.58,52.37,53.11,8992958,0
+AI.US,D,20210902,000000,48.4,49.5,47.021,47.67,11586577,0
+AI.US,D,20210903,000000,47.81,51.94,47.8,50.61,7058611,0
+AI.US,D,20210907,000000,50.5,52.29,50.3,51.47,4045035,0
+AI.US,D,20210908,000000,51.1,51.7499,49.29,50.6,2235247,0
+AI.US,D,20210909,000000,50.35,52.01,50.064,50.64,2807841,0
+AI.US,D,20210910,000000,51.01,51.98,50.01,50.02,2236578,0
+AI.US,D,20210913,000000,50.29,50.64,48.04,49.05,3491869,0
+AI.US,D,20210914,000000,48.81,49.87,48.14,48.5,2393845,0
+AI.US,D,20210915,000000,48.47,51.15,47.84,49.68,4504534,0
+AI.US,D,20210916,000000,49.76,51.15,49.73,49.84,3197890,0
+AI.US,D,20210917,000000,49.73,51.32,49.62,50.12,6862677,0
+AI.US,D,20210920,000000,49.85,50,46.56,47.06,3943924,0
+AI.US,D,20210921,000000,47.5,48.2,46.78,46.78,2892732,0
+AI.US,D,20210922,000000,47.43,47.9899,47.116,47.76,1712897,0
+AI.US,D,20210923,000000,48.55,50.28,48.15,49.66,2834137,0
+AI.US,D,20210924,000000,49.49,49.99,48.76,49.48,1582066,0
+AI.US,D,20210927,000000,49.53,50.59,49.35,49.44,2102440,0
+AI.US,D,20210928,000000,49,49.04,46.31,46.31,3191657,0
+AI.US,D,20210929,000000,47.01,47.49,45.35,45.39,2564407,0
+AI.US,D,20210930,000000,45.47,46.59,45.11,46.34,1975393,0
+AI.US,D,20211001,000000,46.54,46.81,44.6,45.89,2115875,0
+AI.US,D,20211004,000000,45.29,45.4399,43.04,43.14,2739852,0
+AI.US,D,20211005,000000,43.2,44.6,42.7,43.85,2231417,0
+AI.US,D,20211006,000000,43,44.5,42.81,44.44,1201611,0
+AI.US,D,20211007,000000,44.26,45.6969,44.17,44.99,1205652,0
+AI.US,D,20211008,000000,45.38,45.98,44.22,44.24,1450129,0
+AI.US,D,20211011,000000,43.9,45.23,43.65,44.29,1010794,0
+AI.US,D,20211012,000000,44.43,45.44,44.32,45.04,1461416,0
+AI.US,D,20211013,000000,45.43,46.885,45,46.76,1956904,0
+AI.US,D,20211014,000000,47,47.33,46.24,46.63,1409846,0
+AI.US,D,20211015,000000,46.7,47.08,45.14,45.3,1738179,0
+AI.US,D,20211018,000000,45.29,46.62,45.04,45.9,1501063,0
+AI.US,D,20211019,000000,46.22,47.94,45.955,47.75,1756164,0
+AI.US,D,20211020,000000,47.71,48.05,46.8,47.43,1465823,0
+AI.US,D,20211021,000000,47.02,48.29,46.9001,47.48,1090981,0
+AI.US,D,20211022,000000,47.2,47.2,45.58,45.61,1003654,0
+AI.US,D,20211025,000000,46.06,46.3501,45.5652,45.96,1145202,0
+AI.US,D,20211026,000000,46.25,48.33,45.53,45.56,2330789,0
+AI.US,D,20211027,000000,45.82,46.42,43.63,43.91,1912615,0
+AI.US,D,20211028,000000,44,45,43.72,44.63,1140227,0
+AI.US,D,20211029,000000,44.5,45.7,44.19,45.12,1462767,0
+AI.US,D,20211101,000000,45.36,45.51,43.78,44.66,2206198,0
+AI.US,D,20211102,000000,45,45.77,44.4438,45.76,2161202,0
+AI.US,D,20211103,000000,45.48,49.85,45.18,49.5,4034804,0
+AI.US,D,20211104,000000,49.61,50.01,48.5,48.83,2284030,0
+AI.US,D,20211105,000000,49.17,51.32,47.75,48.31,2129231,0
+AI.US,D,20211108,000000,48.25,49.94,48.19,49.29,1345597,0
+AI.US,D,20211109,000000,50.09,53.82,48.91,50.84,5842624,0
+AI.US,D,20211110,000000,49.9,51.6699,45.51,46.06,4870454,0
+AI.US,D,20211111,000000,47.55,47.68,45.75,45.82,2422824,0
+AI.US,D,20211112,000000,46.1,47.4,45.76,47.27,2149580,0
+AI.US,D,20211115,000000,50.25,51.6486,47.78,48.28,4927860,0
+AI.US,D,20211116,000000,48,48.6,46.4,48.47,3132297,0
+AI.US,D,20211117,000000,48.21,48.32,45.88,46.18,2241242,0
+AI.US,D,20211118,000000,46,46.039,40.22,40.94,7329054,0
+AI.US,D,20211119,000000,40.9,41.06,39.334,39.91,4670147,0
+AI.US,D,20211122,000000,39.71,39.95,36.65,37.58,4476590,0
+AI.US,D,20211123,000000,37,38.45,36.33,37.28,3263252,0
+AI.US,D,20211124,000000,36.97,38.3,36.2053,38.03,2480017,0
+AI.US,D,20211126,000000,37.02,39.18,37,38.38,1605033,0
+AI.US,D,20211129,000000,39.3,39.358,36.52,37.85,2276596,0
+AI.US,D,20211130,000000,37.29,38.77,35.8,36.96,2852264,0
+AI.US,D,20211201,000000,37.4,38.15,33.73,33.83,4711054,0
+AI.US,D,20211202,000000,31.51,32,27.52,30.04,19251615,0
+AI.US,D,20211203,000000,29.58,29.94,27.8,29.75,7616489,0
+AI.US,D,20211206,000000,29.03,31.07,27.64,30.25,4570831,0
+AI.US,D,20211207,000000,31.42,32.77,31.42,32.03,5358849,0
+AI.US,D,20211208,000000,32.2,34.81,31.8,33.99,4977493,0
+AI.US,D,20211209,000000,33.4,33.99,31.72,32.09,4746329,0
+AI.US,D,20211210,000000,36.15,36.33,32.7403,33.64,17724985,0
+AI.US,D,20211213,000000,32.88,34.15,31.47,32.35,4383596,0
+AI.US,D,20211214,000000,31.85,32.915,30.57,31.18,4836026,0
+AI.US,D,20211215,000000,31.9,35.25,31.81,35.01,9608116,0
+AI.US,D,20211216,000000,35.03,35.1394,31.32,31.54,7096784,0
+AI.US,D,20211217,000000,31.4,32.98,30.38,31.81,6653626,0
+AI.US,D,20211220,000000,31.02,32.29,30.7,31.82,2603470,0
+AI.US,D,20211221,000000,32.38,33.704,32.34,33.64,2789864,0
+AI.US,D,20211222,000000,33.19,34.47,32.95,33.44,2275285,0
+AI.US,D,20211223,000000,33.3,34.55,33.06,34.25,2713695,0
+AI.US,D,20211227,000000,33.93,34.4899,32.96,33.2,2670804,0
+AI.US,D,20211228,000000,33.13,33.8399,32.1352,32.39,2183333,0
+AI.US,D,20211229,000000,32.36,32.89,31.28,31.46,2479713,0
+AI.US,D,20211230,000000,31.29,33.205,31.15,32.58,2787246,0
+AI.US,D,20211231,000000,32.32,33.4,31.19,31.25,3114797,0
+AI.US,D,20220103,000000,31.49,32.36,30.43,32.3,2773932,0
+AI.US,D,20220104,000000,32.35,32.35,29.4,30.82,5147573,0
+AI.US,D,20220105,000000,30.28,31.47,29.12,29.33,3635542,0
+AI.US,D,20220106,000000,29,30.37,28.35,29.61,2421241,0
+AI.US,D,20220107,000000,29.71,30.97,29.65,29.94,2300199,0
+AI.US,D,20220110,000000,29.34,29.61,27.78,29.54,3324392,0
+AI.US,D,20220111,000000,29.12,30.96,28.69,30.45,2770384,0
+AI.US,D,20220112,000000,30.8,31.48,29.55,30.24,2497755,0
+AI.US,D,20220113,000000,30.24,30.3,28.2,28.24,2705671,0
+AI.US,D,20220114,000000,28,28.65,27.33,27.98,2813617,0
+AI.US,D,20220118,000000,27.41,28.03,26.88,26.97,2718199,0
+AI.US,D,20220119,000000,26.98,27.66,26.48,26.8,2568405,0
+AI.US,D,20220120,000000,27.19,27.93,26.2001,26.28,2801706,0
+AI.US,D,20220121,000000,26,26.78,25.26,25.45,3818113,0
+AI.US,D,20220124,000000,24.5,25.59,22.56,25.51,5953165,0
+AI.US,D,20220125,000000,24.81,25.5727,23.8301,23.97,3180249,0
+AI.US,D,20220126,000000,24.62,25.6,23.2,23.46,4151768,0
+AI.US,D,20220127,000000,23.92,24.25,22.41,22.54,4493591,0
+AI.US,D,20220128,000000,22.37,23.37,21.67,23.33,2936081,0
+AI.US,D,20220131,000000,23.79,26.36,23.77,26.34,3028611,0
+AI.US,D,20220201,000000,26.72,26.89,25.43,26.62,2695464,0
+AI.US,D,20220202,000000,26.94,26.94,24.54,24.88,2590494,0
+AI.US,D,20220203,000000,24.05,24.97,23.57,23.87,2820066,0
+AI.US,D,20220204,000000,24.15,25.44,23.76,25.18,1921684,0
+AI.US,D,20220207,000000,25.09,26.25,24.83,25.18,1334991,0
+AI.US,D,20220208,000000,24.62,25.55,24.6,25.39,1887363,0
+AI.US,D,20220209,000000,25.77,26.87,25.24,26.74,2397625,0
+AI.US,D,20220210,000000,26.08,27.62,25.79,25.79,3707096,0
+AI.US,D,20220211,000000,25.84,26.57,24.56,25,2947746,0
+AI.US,D,20220214,000000,25.05,25.8325,24.46,24.6,1902977,0
+AI.US,D,20220215,000000,25.09,25.76,24.91,25.71,3231594,0
+AI.US,D,20220216,000000,24.27,25.62,23.9,24.7,4742505,0
+AI.US,D,20220217,000000,24.39,24.59,22.27,22.34,4010310,0
+AI.US,D,20220218,000000,22.36,22.5999,20.7327,21.19,4375860,0
+AI.US,D,20220222,000000,20.75,21.69,20.12,20.49,3485059,0
+AI.US,D,20220223,000000,20.58,21.1548,19.86,20.02,2824694,0
+AI.US,D,20220224,000000,18.95,21.91,18.66,21.61,3528385,0
+AI.US,D,20220225,000000,20.97,21.62,20.4,21.61,3594376,0
+AI.US,D,20220228,000000,21.77,22.6,21.44,22.42,2575862,0
+AI.US,D,20220301,000000,22.46,22.7436,21.68,22.06,1780772,0
+AI.US,D,20220302,000000,22.8,23.0399,21.51,22.66,5448562,0
+AI.US,D,20220303,000000,25.34,26.47,22.6,23.44,12725592,0
+AI.US,D,20220304,000000,22.09,22.47,19.831,20.05,8865031,0
+AI.US,D,20220307,000000,20.24,21.57,19.66,20.38,5159985,0
+AI.US,D,20220308,000000,20.12,20.98,19.33,19.98,5155002,0
+AI.US,D,20220309,000000,20.48,22.02,20.48,21.4,3755183,0
+AI.US,D,20220310,000000,20.8,20.9495,19.71,19.96,3538442,0
+AI.US,D,20220311,000000,20.12,20.29,18,18,5226671,0
+AI.US,D,20220314,000000,17.79,18.34,16.71,16.91,4591549,0
+AI.US,D,20220315,000000,16.69,17.49,16.585,17.47,3060389,0
+AI.US,D,20220316,000000,17.89,19.3,17.81,19.3,4216192,0
+AI.US,D,20220317,000000,19,20.77,18.7,20.75,3547190,0
+AI.US,D,20220318,000000,20.41,21.96,20.11,21.96,4766833,0
+AI.US,D,20220321,000000,21.59,22.38,21.21,21.81,2442374,0
+AI.US,D,20220322,000000,21.68,23.34,21.53,23.21,3029844,0
+AI.US,D,20220323,000000,22.66,23.9,22.39,23.15,1810439,0
+AI.US,D,20220324,000000,23.27,23.7,22.67,23.48,1793638,0
+AI.US,D,20220325,000000,23.29,23.415,21.77,22.08,4384790,0
+AI.US,D,20220328,000000,22.25,22.98,21.51,22.53,1552082,0
+AI.US,D,20220329,000000,22.9,24.39,22.83,24.22,2489321,0
+AI.US,D,20220330,000000,23.93,24.22,22.9,23.08,1554713,0
+AI.US,D,20220331,000000,23.01,23.35,22.4161,22.7,1700295,0
+AI.US,D,20220401,000000,22.86,23.34,22.41,23.02,1377000,0
+AI.US,D,20220404,000000,23.28,24.62,23.25,24.24,2003991,0
+AI.US,D,20220405,000000,24.19,24.24,22.55,22.76,1816003,0
+AI.US,D,20220406,000000,22.28,22.31,20.96,21.63,1913495,0
+AI.US,D,20220407,000000,21.55,22.14,20.55,21.29,1867574,0
+AI.US,D,20220408,000000,20.99,21.34,20.48,20.79,1589170,0
+AI.US,D,20220411,000000,20.37,21.08,19.8,20.68,1576334,0
+AI.US,D,20220412,000000,21,21.71,20.12,20.37,1148486,0
+AI.US,D,20220413,000000,20.29,21.04,20.01,20.74,1634355,0
+AI.US,D,20220414,000000,20.74,20.74,19.57,19.69,2029054,0
+AI.US,D,20220418,000000,19.54,19.578,18.52,18.9,2189599,0
+AI.US,D,20220419,000000,18.94,20.16,18.65,19.81,1546485,0
+AI.US,D,20220420,000000,19.79,19.82,18.81,18.97,1605271,0
+AI.US,D,20220421,000000,19.32,19.8,18.11,18.24,1853621,0
+AI.US,D,20220422,000000,18.11,18.6,17.5905,17.85,1661605,0
+AI.US,D,20220425,000000,17.77,18.9,17.62,18.69,2313469,0
+AI.US,D,20220426,000000,18.42,18.59,17.35,17.63,2103001,0
+AI.US,D,20220427,000000,17.54,18.0899,17.04,17.05,2015103,0
+AI.US,D,20220428,000000,17.39,17.96,16.55,17.83,2224307,0
+AI.US,D,20220429,000000,17.72,18.59,16.94,16.99,1422543,0
+AI.US,D,20220502,000000,16.99,18.31,16.56,18.12,2504914,0
+AI.US,D,20220503,000000,17.16,17.97,16.98,17.23,2904021,0
+AI.US,D,20220504,000000,17.2,18.59,16.5,18.45,2645560,0
+AI.US,D,20220505,000000,18.19,18.2,16.71,17.08,2365868,0
+AI.US,D,20220506,000000,17.02,17.1,15.3282,16.19,2619876,0
+AI.US,D,20220509,000000,15.5,15.9,14.68,14.7,3173918,0
+AI.US,D,20220510,000000,15.14,15.58,13.85,14.93,4457133,0
+AI.US,D,20220511,000000,14.76,15.34,13.65,13.85,3418585,0
+AI.US,D,20220512,000000,13.48,15.17,13.37,14.56,3606371,0
+AI.US,D,20220513,000000,15.26,17.82,15.25,17.78,6043932,0
+AI.US,D,20220516,000000,17.36,18.23,16.7,16.74,2836082,0
+AI.US,D,20220517,000000,17.31,18,16.82,17.49,2176312,0
+AI.US,D,20220518,000000,17.15,18.09,16.84,17.15,1546887,0
+AI.US,D,20220519,000000,16.9,18.55,16.73,18.04,2540755,0
+AI.US,D,20220520,000000,18.37,18.8,17.32,18.22,4256447,0
+AI.US,D,20220523,000000,18.13,18.3499,17.1,17.78,1752190,0
+AI.US,D,20220524,000000,17.27,17.36,16.1,16.94,2168348,0
+AI.US,D,20220525,000000,16.99,18.25,16.97,18.02,1991143,0
+AI.US,D,20220526,000000,17.82,18.75,17.61,18.39,1704447,0
+AI.US,D,20220527,000000,18.65,20.0999,18.56,19.73,2647490,0
+AI.US,D,20220531,000000,19.64,20.025,18.5,18.92,2594941,0
+AI.US,D,20220601,000000,19.04,19.8,18.53,18.55,4814713,0
+AI.US,D,20220602,000000,15.2,17.8399,15.0701,17.62,24495168,0
+AI.US,D,20220603,000000,17.57,19.96,17.12,19.84,12701126,0
+AI.US,D,20220606,000000,19.66,19.9399,18.55,19.19,6811942,0
+AI.US,D,20220607,000000,18.96,19.74,18.51,19.74,2669316,0
+AI.US,D,20220608,000000,19.74,21.58,19.74,20.74,3614862,0
+AI.US,D,20220609,000000,20.45,20.67,19.41,19.44,2829724,0
+AI.US,D,20220610,000000,18.89,19.32,17.47,17.89,4001805,0
+AI.US,D,20220613,000000,17,17.49,15.8,15.89,3081295,0
+AI.US,D,20220614,000000,16.16,16.7001,15.62,16.45,2207952,0
+AI.US,D,20220615,000000,16.81,17.6,16.6013,17.2,4088998,0
+AI.US,D,20220616,000000,16.61,16.9535,15.71,16.03,2556449,0
+AI.US,D,20220617,000000,16.24,17.135,16.19,16.86,2583090,0
+AI.US,D,20220621,000000,17.22,18.19,17.11,17.35,1971601,0
+AI.US,D,20220622,000000,16.98,18.47,16.87,17.75,2204963,0
+AI.US,D,20220623,000000,17.97,19,17.94,18.9,1796629,0
+AI.US,D,20220624,000000,19.07,19.74,18.635,19.07,9650098,0
+AI.US,D,20220627,000000,19.01,19.41,18.4478,19.23,1901558,0
+AI.US,D,20220628,000000,19.16,19.3717,18.07,18.31,1475046,0
+AI.US,D,20220629,000000,18.34,18.34,17.33,17.8,1466363,0
+AI.US,D,20220630,000000,17.55,18.42,17.2601,18.26,2539160,0
+AI.US,D,20220701,000000,18.52,19.25,18.1466,19.15,1659206,0
+AI.US,D,20220705,000000,18.93,20.075,18.525,20.06,1937485,0
+AI.US,D,20220706,000000,20.28,20.6,19.655,19.81,3587264,0
+AI.US,D,20220707,000000,19.93,20.76,19.45,19.57,4340889,0
+AI.US,D,20220708,000000,19,19.99,18.83,19.94,2517592,0
+AI.US,D,20220711,000000,19.79,19.99,18.295,18.42,2609628,0
+AI.US,D,20220712,000000,18.44,19.35,18.01,19.3,2364333,0
+AI.US,D,20220713,000000,18.62,19.59,18.26,19.29,1450022,0
+AI.US,D,20220714,000000,18.92,19.12,18.28,18.69,1252658,0
+AI.US,D,20220715,000000,18.99,19.26,18.3201,19.12,1327860,0
+AI.US,D,20220718,000000,19.99,20.49,19.18,19.32,1282922,0
+AI.US,D,20220719,000000,19.53,19.91,19.26,19.63,1139168,0
+AI.US,D,20220720,000000,19.83,20.89,19.57,20.65,2847622,0
+AI.US,D,20220721,000000,20.44,21.47,20.1907,21.46,2298593,0
+AI.US,D,20220722,000000,21.4,21.4,18.38,18.5,3673352,0
+AI.US,D,20220725,000000,18.36,18.52,17.85,18.5,1558650,0
+AI.US,D,20220726,000000,18.22,18.22,17.42,17.48,1491455,0
+AI.US,D,20220727,000000,17.92,18.4278,17.56,18.31,1327612,0
+AI.US,D,20220728,000000,18.2,18.7,17.7,18.54,1173131,0
+AI.US,D,20220729,000000,18.56,18.875,18.13,18.41,1133349,0
+AI.US,D,20220801,000000,18.25,18.91,17.85,18.71,1047503,0
+AI.US,D,20220802,000000,18.41,19.71,18.35,19.47,1449206,0
+AI.US,D,20220803,000000,19.87,20.8607,19.76,20.66,1415328,0
+AI.US,D,20220804,000000,20.63,20.99,20.3324,20.86,1270215,0
+AI.US,D,20220805,000000,20.32,21.68,19.875,21.34,1619580,0
+AI.US,D,20220808,000000,21.38,22.74,21.38,22.17,1824719,0
+AI.US,D,20220809,000000,21.69,21.98,21.03,21.35,1403033,0
+AI.US,D,20220810,000000,22.48,22.74,21.966,22.67,1636112,0
+AI.US,D,20220811,000000,23.22,23.5842,22.1208,22.33,1501004,0
+AI.US,D,20220812,000000,22.51,22.98,22.08,22.81,1421956,0
+AI.US,D,20220815,000000,22.44,23.04,22.15,22.33,1467223,0
+AI.US,D,20220816,000000,22.24,22.58,21.63,22.41,1444491,0
+AI.US,D,20220817,000000,21.81,22.22,21.3,21.92,1453614,0
+AI.US,D,20220818,000000,21.9,21.9,21.35,21.73,1199700,0
+AI.US,D,20220819,000000,21.22,21.22,19.64,19.8,2595506,0
+AI.US,D,20220822,000000,19.5,19.5,18.73,19.11,1469210,0
+AI.US,D,20220823,000000,19.16,20.08,19.09,19.25,1204760,0
+AI.US,D,20220824,000000,19.33,20.34,19.33,19.66,1032220,0
+AI.US,D,20220825,000000,20,20.42,19.82,19.89,1375683,0
+AI.US,D,20220826,000000,19.9,19.9299,18.65,18.82,1548694,0
+AI.US,D,20220829,000000,18.34,19.15,18.3101,18.54,1199504,0
+AI.US,D,20220830,000000,18.94,19.04,18.26,18.41,1372162,0
+AI.US,D,20220831,000000,18.57,18.88,17.86,18,3719664,0
+AI.US,D,20220901,000000,15.35,15.86,14.04,14.52,12508676,0
+AI.US,D,20220902,000000,14.42,15.11,14.245,14.51,4532350,0
+AI.US,D,20220906,000000,14.43,14.6,14.03,14.29,3203454,0
+AI.US,D,20220907,000000,14.28,14.82,14.04,14.67,2541393,0
+AI.US,D,20220908,000000,14.41,14.6972,14.17,14.58,2399009,0
+AI.US,D,20220909,000000,14.89,15.3,14.86,15.02,2125777,0
+AI.US,D,20220912,000000,15.13,15.51,15.13,15.41,1711190,0
+AI.US,D,20220913,000000,14.54,15.11,14.51,14.71,2116996,0
+AI.US,D,20220914,000000,14.75,14.98,14.22,14.95,1810144,0
+AI.US,D,20220915,000000,14.78,15.18,14.72,14.78,1858533,0
+AI.US,D,20220916,000000,14.42,14.5686,14.01,14.03,3224971,0
+AI.US,D,20220919,000000,14,14.14,13.7,14.03,1877770,0
+AI.US,D,20220920,000000,13.81,13.97,13.41,13.44,2547102,0
+AI.US,D,20220921,000000,13.55,13.93,13.26,13.35,1832805,0
+AI.US,D,20220922,000000,13.33,13.58,13.05,13.14,1530372,0
+AI.US,D,20220923,000000,13,13.205,12.81,13.15,1605073,0
+AI.US,D,20220926,000000,13.08,13.8,12.76,12.77,1559589,0
+AI.US,D,20220927,000000,13.05,13.335,12.74,12.93,1586647,0
+AI.US,D,20220928,000000,12.94,13.13,12.8,12.96,2609790,0
+AI.US,D,20220929,000000,12.77,12.8,12.14,12.34,2090767,0
+AI.US,D,20220930,000000,12.29,12.89,12.22,12.5,1355634,0
+AI.US,D,20221003,000000,12.6,12.9,12.35,12.87,1407559,0
+AI.US,D,20221004,000000,13.23,13.67,13.12,13.6,1845750,0
+AI.US,D,20221005,000000,13.24,13.585,12.93,13.49,1017309,0
+AI.US,D,20221006,000000,13.48,13.835,13.17,13.34,776384,0
+AI.US,D,20221007,000000,12.97,12.97,12.345,12.54,1261796,0
+AI.US,D,20221010,000000,12.55,12.57,12.0911,12.19,1419597,0
+AI.US,D,20221011,000000,12.18,12.32,11.8085,12,2049478,0
+AI.US,D,20221012,000000,12.08,12.21,11.65,11.93,1090578,0
+AI.US,D,20221013,000000,11.54,12.37,11.29,12.17,1788533,0
+AI.US,D,20221014,000000,12.45,12.6426,11.69,11.71,1181899,0
+AI.US,D,20221017,000000,12.02,12.53,12.02,12.3,1224993,0
+AI.US,D,20221018,000000,12.79,13.02,12.41,12.54,1334059,0
+AI.US,D,20221019,000000,12.33,12.61,12.1,12.2,1076782,0
+AI.US,D,20221020,000000,12.13,12.91,12.06,12.46,1142192,0
+AI.US,D,20221021,000000,12.35,12.68,12.11,12.56,990578,0
+AI.US,D,20221024,000000,12.55,12.55,12.15,12.32,1186420,0
+AI.US,D,20221025,000000,12.48,12.87,12.38,12.76,1920127,0
+AI.US,D,20221026,000000,12.6,13.5687,12.47,12.86,2011989,0
+AI.US,D,20221027,000000,12.99,13.28,12.78,12.84,1059548,0
+AI.US,D,20221028,000000,12.78,13.15,12.55,13.14,1037070,0
+AI.US,D,20221031,000000,13.02,13.27,12.85,13.11,984968,0
+AI.US,D,20221101,000000,13.41,13.6,12.9,12.92,974324,0
+AI.US,D,20221102,000000,12.9,12.98,12.245,12.3,1293307,0
+AI.US,D,20221103,000000,12.17,12.6311,12.11,12.24,1090232,0
+AI.US,D,20221104,000000,12.37,12.5,11.71,12.09,1312574,0
+AI.US,D,20221107,000000,12.15,12.44,11.78,12.43,1024837,0
+AI.US,D,20221108,000000,12.5,13.07,12.26,12.64,1302328,0
+AI.US,D,20221109,000000,12.37,12.37,11.71,11.92,1414255,0
+AI.US,D,20221110,000000,12.65,13.8299,12.59,13.65,2176399,0
+AI.US,D,20221111,000000,13.62,14.97,13.535,14.96,2109591,0
+AI.US,D,20221114,000000,14.74,14.91,13.92,13.97,1353340,0
+AI.US,D,20221115,000000,14.5,14.79,14.22,14.29,1392186,0
+AI.US,D,20221116,000000,14.17,14.17,13.265,13.55,1445130,0
+AI.US,D,20221117,000000,13.2,13.46,12.9,13.36,1046364,0
+AI.US,D,20221118,000000,13.71,13.735,12.7186,12.77,1235312,0
+AI.US,D,20221121,000000,12.56,12.62,12.045,12.26,1553129,0
+AI.US,D,20221122,000000,12.16,12.405,11.85,12.34,1162034,0
+AI.US,D,20221123,000000,12.4,12.735,12.15,12.69,876326,0
+AI.US,D,20221125,000000,12.57,12.71,12.42,12.61,341813,0
+AI.US,D,20221128,000000,12.46,12.68,12.27,12.38,683669,0
+AI.US,D,20221129,000000,12.45,12.598,12.19,12.25,776426,0
+AI.US,D,20221130,000000,12.26,13.01,12.135,13.01,956236,0
+AI.US,D,20221201,000000,12.93,13.35,12.81,13.26,1483496,0
+AI.US,D,20221202,000000,12.91,13.3975,12.73,13.32,983422,0
+AI.US,D,20221205,000000,13.21,13.265,12.32,12.56,1224185,0
+AI.US,D,20221206,000000,12.52,12.59,11.88,11.99,1338689,0
+AI.US,D,20221207,000000,11.94,12.52,11.7,11.98,4786016,0
+AI.US,D,20221208,000000,12.01,13.51,11.5,12.9,5987223,0
+AI.US,D,20221209,000000,12.73,13.23,12.18,12.2,2113142,0
+AI.US,D,20221212,000000,12.23,13.56,12.2,13.2,3473773,0
+AI.US,D,20221213,000000,14.07,14.11,12.865,13.21,2631043,0
+AI.US,D,20221214,000000,13.16,13.3593,12.8,13.04,1883697,0
+AI.US,D,20221215,000000,12.69,12.9301,12.37,12.43,1702760,0
+AI.US,D,20221216,000000,12.31,12.665,12.16,12.62,3095192,0
+AI.US,D,20221219,000000,12.59,12.76,11.995,12.14,1594446,0
+AI.US,D,20221220,000000,11.94,12.035,11.665,11.9,1964899,0
+AI.US,D,20221221,000000,12,12.05,11.7,11.79,2181420,0
+AI.US,D,20221222,000000,11.6,11.6,10.65,11.04,2867875,0
+AI.US,D,20221223,000000,10.94,10.9478,10.6,10.9,1596683,0
+AI.US,D,20221227,000000,10.71,10.74,10.33,10.4,2116523,0
+AI.US,D,20221228,000000,10.37,10.48,10.16,10.26,1684519,0
+AI.US,D,20221229,000000,10.28,11.03,10.2,10.9,2348799,0
+AI.US,D,20221230,000000,10.64,11.23,10.64,11.19,1657769,0
+AI.US,D,20230103,000000,11.43,11.54,10.812,11.07,1497538,0
+AI.US,D,20230104,000000,11.36,11.42,11.07,11.34,1356273,0
+AI.US,D,20230105,000000,11.18,11.18,10.8,10.81,1270839,0
+AI.US,D,20230106,000000,10.85,11,10.475,10.95,1194643,0
+AI.US,D,20230109,000000,11.18,11.68,11.12,11.23,2104650,0
+AI.US,D,20230110,000000,11.25,11.4861,11.08,11.38,1600024,0
+AI.US,D,20230111,000000,11.53,12,11.4901,11.9,2418166,0
+AI.US,D,20230112,000000,12,12.072,11.6392,12.05,2278597,0
+AI.US,D,20230113,000000,11.82,12.65,11.73,12.65,2040849,0
+AI.US,D,20230117,000000,12.75,13.44,12.43,13.33,3040976,0
+AI.US,D,20230118,000000,13.57,14.17,13.17,13.18,2707761,0
+AI.US,D,20230119,000000,13.02,13.25,12.64,13.1,2357474,0
+AI.US,D,20230120,000000,13.29,13.7723,13.17,13.54,2324575,0
+AI.US,D,20230123,000000,13.69,14.55,13.45,14.54,3462615,0
+AI.US,D,20230124,000000,14.37,15.42,14.19,14.52,2504405,0
+AI.US,D,20230125,000000,14.1,14.65,13.71,14.65,1981094,0
+AI.US,D,20230126,000000,14.99,15.35,14.33,15.08,3050121,0
+AI.US,D,20230127,000000,15.22,18.18,15.09,17.77,23663251,0
+AI.US,D,20230130,000000,17.7,18.11,16.205,16.3,11661327,0
+AI.US,D,20230131,000000,17.71,21.34,17.47,19.85,63076279,0
+AI.US,D,20230201,000000,19.98,22.17,19.2,21.68,37053125,0
+AI.US,D,20230202,000000,22.58,23.47,21.28,21.92,29316690,0
+AI.US,D,20230203,000000,21.34,28.48,21.12,25.88,71831493,0
+AI.US,D,20230206,000000,27.46,30.9199,25.88,27.55,104104109,0
+AI.US,D,20230207,000000,26.55,27.27,23.0901,24.53,59207845,0
+AI.US,D,20230208,000000,24.68,28.4,24.5,26.19,50828884,0
+AI.US,D,20230209,000000,27.46,27.5,22.34,22.49,37021151,0
+AI.US,D,20230210,000000,22.31,23.5891,21.56,22.99,24349786,0
+AI.US,D,20230213,000000,22.93,22.9799,20.72,21.14,22434819,0
+AI.US,D,20230214,000000,20.66,23.56,20.41,23.31,28135423,0
+AI.US,D,20230215,000000,23,25.7,22.84,25.5,26375891,0
+AI.US,D,20230216,000000,25.04,26.77,24.05,24.23,22602999,0
+AI.US,D,20230217,000000,23.57,24.37,22.65,23.84,16132166,0
+AI.US,D,20230221,000000,24.04,25.36,21.415,21.63,22200662,0
+AI.US,D,20230222,000000,21.61,22.86,21.3001,22.36,14517084,0
+AI.US,D,20230223,000000,23.67,23.76,21.77,22.87,18690301,0
+AI.US,D,20230224,000000,22.23,22.65,21.68,22.41,9800903,0
+AI.US,D,20230227,000000,22.52,22.83,21.645,22.19,11575349,0
+AI.US,D,20230228,000000,22.31,23.56,22.06,22.58,14568474,0
+AI.US,D,20230301,000000,22.79,22.9,20.31,20.73,14634434,0
+AI.US,D,20230302,000000,20.52,21.83,20.33,21.31,20072158,0
+AI.US,D,20230303,000000,25.29,28.94,24.03,28.48,75575204,0
+AI.US,D,20230306,000000,28.45,29.98,26.71,27.36,50682896,0
+AI.US,D,20230307,000000,27.17,28.37,25.77,26.14,26616100,0
+AI.US,D,20230308,000000,26.13,26.61,24.6,24.82,16689836,0
+AI.US,D,20230309,000000,25,25.37,22.62,22.7,17554764,0
+AI.US,D,20230310,000000,22.59,22.87,20.7615,21.27,15945611,0
+AI.US,D,20230313,000000,21,22.56,20.28,21.76,15398463,0
+AI.US,D,20230314,000000,22.35,22.745,20.74,21.1,12555159,0
+AI.US,D,20230315,000000,20.6,21.16,20.16,20.85,9062024,0
+AI.US,D,20230316,000000,21.18,22.238,20.535,22.07,10066331,0
+AI.US,D,20230317,000000,22.26,22.32,21.02,21.62,8177693,0
+AI.US,D,20230320,000000,21.4,22.2,21.015,21.58,6896398,0
+AI.US,D,20230321,000000,21.67,23.545,21.5501,23.29,11732489,0
+AI.US,D,20230322,000000,23.4,24.21,22.46,22.75,13825628,0
+AI.US,D,20230323,000000,23,25.95,23,24.89,20248301,0
+AI.US,D,20230324,000000,25.55,26.77,24.67,25.27,21799817,0
+AI.US,D,20230327,000000,25.53,26.04,24.43,25.44,13105779,0
+AI.US,D,20230328,000000,25.57,25.8254,24.12,24.39,7827713,0
+AI.US,D,20230329,000000,24.7,26.005,24.35,25.98,10345771,0
+AI.US,D,20230330,000000,26.33,27.6899,26.26,27.63,16688681,0
+AI.US,D,20230331,000000,27.74,33.57,27.21,33.57,62877734,0
+AI.US,D,20230403,000000,33.82,34.68,32.2301,33.87,49977758,0
+AI.US,D,20230404,000000,31.91,32,24.152,24.95,100866345,0
+AI.US,D,20230405,000000,24.03,24.89,20.5,21.09,57114843,0
+AI.US,D,20230406,000000,21.16,23.86,20.4,22.84,60417009,0
+AI.US,D,20230410,000000,22.65,23.1,21.53,23.07,21396033,0
+AI.US,D,20230411,000000,23.69,25.15,22.53,22.75,31658004,0
+AI.US,D,20230412,000000,23.47,23.47,21.42,22.04,20198667,0
+AI.US,D,20230413,000000,22.1,23.14,21.72,22.29,15605352,0
+AI.US,D,20230414,000000,22.55,22.95,21.47,21.89,13032401,0
+AI.US,D,20230417,000000,21.73,23.095,21.55,22.78,11871247,0
+AI.US,D,20230418,000000,23.22,23.28,22.2601,22.76,11983229,0
+AI.US,D,20230419,000000,22.35,22.93,21.86,22.71,8800298,0
+AI.US,D,20230420,000000,22.3,23.82,20.66,20.71,21444199,0
+AI.US,D,20230421,000000,20.8,21.05,19.55,20.06,15307310,0
+AI.US,D,20230424,000000,18.43,19.16,17.46,17.85,22332927,0
+AI.US,D,20230425,000000,18.42,18.45,17.5,17.69,11403599,0
+AI.US,D,20230426,000000,18.03,18.2499,17.31,17.69,8746911,0
+AI.US,D,20230427,000000,17.7,17.97,17.27,17.59,6501182,0
+AI.US,D,20230428,000000,17.45,18.07,16.91,17.82,6557304,0
+AI.US,D,20230501,000000,17.74,18.79,17.71,18.63,9151504,0
+AI.US,D,20230502,000000,18.31,18.52,17.07,17.24,8559890,0
+AI.US,D,20230503,000000,17.2,17.96,16.79,17.4,6685190,0
+AI.US,D,20230504,000000,17.48,18.04,17.15,17.92,5602925,0
+AI.US,D,20230505,000000,18.18,18.99,17.7801,18.7,7635188,0
+AI.US,D,20230508,000000,18.86,19.34,18.22,19.23,6023640,0
+AI.US,D,20230509,000000,19.17,20.11,19.03,19.88,7193706,0
+AI.US,D,20230510,000000,20.25,20.63,19.6,20.18,7988423,0
+AI.US,D,20230511,000000,20.35,20.39,19.16,19.84,5578728,0
+AI.US,D,20230512,000000,20,20.015,19.06,19.42,4059104,0
+AI.US,D,20230515,000000,20.68,24.31,20.2,23.97,51408736,0
+AI.US,D,20230516,000000,23.5,24.86,22.75,23.56,36097855,0
+AI.US,D,20230517,000000,23.99,27.13,23.57,26.95,37992793,0
+AI.US,D,20230518,000000,27.4,28.1499,25.87,26.82,31462002,0
+AI.US,D,20230519,000000,26.81,27.75,25.06,25.28,19629516,0
+AI.US,D,20230522,000000,25.46,28.259,25.22,27.87,28741855,0
+AI.US,D,20230523,000000,28.82,29.23,26.64,27.16,27567929,0
+AI.US,D,20230524,000000,27.16,28.43,26.27,27.85,19822430,0
+AI.US,D,20230525,000000,30.5,30.6999,27.01,28.41,36753772,0
+AI.US,D,20230526,000000,28.75,33.5,28.65,32.94,54765399,0
+AI.US,D,20230530,000000,37.61,44.02,35.2,43.95,107615264,0
+AI.US,D,20230531,000000,41.1,42.14,38.01,40.01,87319516,0
+AI.US,D,20230601,000000,32.76,37.25,30.26,34.72,83477536,0
+AI.US,D,20230602,000000,33.6,34.57,30.6,32.26,45419615,0
+AI.US,D,20230605,000000,31.21,35.93,30.9,35.32,35706171,0
+AI.US,D,20230606,000000,35.1,38.85,34.6502,38.19,50646970,0
+AI.US,D,20230607,000000,39.26,39.33,35.3,36.42,38175951,0
+AI.US,D,20230608,000000,36.2,37.6,35.63,36.22,20886451,0
+AI.US,D,20230609,000000,37.33,39.3799,35.81,36.99,28428495,0
+AI.US,D,20230612,000000,37.66,38.33,36.01,37.6,22817679,0
+AI.US,D,20230613,000000,38.4,45.22,37.15,43.11,74591443,0
+AI.US,D,20230614,000000,42.36,43.9,40.64,42.84,39559146,0
+AI.US,D,20230615,000000,41.82,48.5,41.35,46.37,60058407,0
+AI.US,D,20230616,000000,48.41,48.87,43.43,44.49,41084223,0
+AI.US,D,20230620,000000,46.19,46.88,42.0801,43.19,29571732,0
+AI.US,D,20230621,000000,43.76,44.16,37.5,39.04,34634633,0
+AI.US,D,20230622,000000,37.77,39.4,36.79,37.44,27094981,0
+AI.US,D,20230623,000000,36.08,36.39,32.63,33.39,32096916,0
+AI.US,D,20230626,000000,33.81,35.48,31.69,31.96,25571010,0
+AI.US,D,20230627,000000,32.6,33.8398,31.57,33.37,24558865,0
+AI.US,D,20230628,000000,32.8,36.18,32.56,35.46,26407823,0
+AI.US,D,20230629,000000,36.17,37.11,35.03,35.9,23019611,0
+AI.US,D,20230630,000000,36.61,38.32,36.14,36.43,24005980,0
+AI.US,D,20230703,000000,36.94,37.58,35.57,37.48,12739705,0
+AI.US,D,20230705,000000,37.44,40.465,36.93,40.12,25266517,0
+AI.US,D,20230706,000000,39,40.38,36.18,39.08,29324380,0
+AI.US,D,20230707,000000,39.56,42.19,39.0322,39.25,31188291,0
+AI.US,D,20230710,000000,40,41.2489,37.62,40.8,22534524,0
+AI.US,D,20230711,000000,40.99,42.58,40.11,41.47,23278948,0
+AI.US,D,20230712,000000,42.5,42.52,39.38,40.22,23173768,0
+AI.US,D,20230713,000000,40.5,41.68,39.55,39.65,19720472,0
+AI.US,D,20230714,000000,39.61,40.29,37.13,37.23,20546501,0
+AI.US,D,20230717,000000,37.2,40.25,36.45,38.73,19596834,0
+AI.US,D,20230718,000000,38.73,42.05,38.44,40.61,25147109,0
+AI.US,D,20230719,000000,42,43.08,39.63,40.74,25311021,0
+AI.US,D,20230720,000000,39.8,41.06,38.59,38.97,15659896,0
+AI.US,D,20230721,000000,39.73,40.55,37.41,38.03,15828479,0
+AI.US,D,20230724,000000,38.5,39.18,37.23,38.17,11140404,0
+AI.US,D,20230725,000000,38.3,41.265,38.03,40.36,20859471,0
+AI.US,D,20230726,000000,40,41.85,39.2,41.22,19255293,0
+AI.US,D,20230727,000000,42.34,43.7577,37.7612,38.21,30001856,0
+AI.US,D,20230728,000000,39.01,39.99,38.3,39.76,15823637,0
+AI.US,D,20230731,000000,40,42.16,39.78,42,18478778,0
+AI.US,D,20230801,000000,41.28,44.9,40.18,44.37,28249063,0
+AI.US,D,20230802,000000,42.32,42.43,38.36,39.87,29427579,0
+AI.US,D,20230803,000000,39.55,40.459,38.71,39.28,13688050,0
+AI.US,D,20230804,000000,40.2,40.68,37.66,37.8,19243698,0
+AI.US,D,20230807,000000,38,38.075,34.44,36.65,18882248,0
+AI.US,D,20230808,000000,35.31,36.4,34.71,35.99,11502141,0
+AI.US,D,20230809,000000,35.71,35.775,32.43,32.87,16831465,0
+AI.US,D,20230810,000000,33.4,34.53,32.71,33.12,12060478,0
+AI.US,D,20230811,000000,32.54,33.6685,31.65,32.94,10118983,0
+AI.US,D,20230814,000000,32.29,33.905,32.05,33.9,8163852,0
+AI.US,D,20230815,000000,33.7,34.057,32.22,32.29,9113993,0
+AI.US,D,20230816,000000,31.68,32.55,31.33,31.69,7673797,0
+AI.US,D,20230817,000000,31.5,31.7,29.58,30.01,11541205,0
+AI.US,D,20230818,000000,28.64,30.97,28.4752,30.55,9412984,0
+AI.US,D,20230821,000000,31,32.22,30.62,31.78,10571611,0
+AI.US,D,20230822,000000,32.29,32.79,30.78,31.32,8001057,0
+AI.US,D,20230823,000000,31.65,33.19,30.85,32.6,10519170,0
+AI.US,D,20230824,000000,33.51,33.6699,28,28.83,22970446,0
+AI.US,D,20230825,000000,28.8,29.76,28.1021,29.15,11961115,0
+AI.US,D,20230828,000000,29.25,29.75,28.97,29.22,7028565,0
+AI.US,D,20230829,000000,29.05,31.49,28.77,30.78,12691205,0
+AI.US,D,20230830,000000,30.73,31.99,30.1048,31.43,10623266,0
+AI.US,D,20230831,000000,31.18,31.84,30.7016,31.02,9075710,0
+AI.US,D,20230901,000000,31.59,31.7802,30.66,31.22,6770962,0
+AI.US,D,20230905,000000,31.22,31.535,29.95,31.43,8459202,0
+AI.US,D,20230906,000000,32.05,32.65,30.9,31.46,19546892,0
+AI.US,D,20230907,000000,27.94,28.2,25.5301,27.61,26065418,0
+AI.US,D,20230908,000000,27.52,28.67,27.4409,28.04,11636774,0
+AI.US,D,20230911,000000,28.18,28.55,27.33,28.22,8947805,0
+AI.US,D,20230912,000000,27.66,30.08,27.5418,28.1,11535590,0
+AI.US,D,20230913,000000,28.1,28.3282,27.3,27.77,7320346,0
+AI.US,D,20230914,000000,28.11,28.6471,27.53,28.22,7811432,0
+AI.US,D,20230915,000000,28.09,28.3,27.04,27.36,8210997,0
+AI.US,D,20230918,000000,27.02,27.345,26.418,27.13,6722838,0
+AI.US,D,20230919,000000,26.92,27.43,26.32,27.27,6156086,0
+AI.US,D,20230920,000000,27.42,28.09,26.37,26.4,6966796,0
+AI.US,D,20230921,000000,24.94,26.18,24.94,25.65,7797584,0
+AI.US,D,20230922,000000,25.89,26.28,24.45,24.51,7584719,0
+AI.US,D,20230925,000000,24,24.73,23.8104,24.37,6446292,0
+AI.US,D,20230926,000000,23.95,24.47,23.45,23.63,5707699,0
+AI.US,D,20230927,000000,24,24.9498,23.87,24.42,7604778,0
+AI.US,D,20230928,000000,24.18,25.465,23.9,25.16,6096784,0
+AI.US,D,20230929,000000,25.64,26.2244,25.17,25.52,6662540,0
+AI.US,D,20231002,000000,25.72,25.86,24.44,24.7,4860942,0
+AI.US,D,20231003,000000,24.3,24.73,23.61,23.97,5313625,0
+AI.US,D,20231004,000000,24.1,24.35,23.37,24.11,4534767,0
+AI.US,D,20231005,000000,23.82,24.65,23.5308,24.23,3959165,0
+AI.US,D,20231006,000000,23.8,24.98,23.56,24.75,4911857,0
+AI.US,D,20231009,000000,24.01,24.99,23.62,24.71,5867438,0
+AI.US,D,20231010,000000,24.82,27,24.66,26.72,11077029,0
+AI.US,D,20231011,000000,27.15,27.5,26.39,26.72,10460036,0
+AI.US,D,20231012,000000,27,27.06,24.9401,25.28,7856503,0
+AI.US,D,20231013,000000,25.04,25.25,24.44,24.75,5196762,0
+AI.US,D,20231016,000000,24.68,25.15,24.35,24.78,4479759,0
+AI.US,D,20231017,000000,24.42,26.46,24.33,26.3,7719146,0
+AI.US,D,20231018,000000,26,26.38,25.59,25.73,5209175,0
+AI.US,D,20231019,000000,25.98,26.1593,25.02,25.23,6654736,0
+AI.US,D,20231020,000000,25.1,25.16,23.95,24.31,6501351,0
+AI.US,D,20231023,000000,23.99,24.99,23.31,24.55,4510680,0
+AI.US,D,20231024,000000,25,26.47,24.95,26.46,5994795,0
+AI.US,D,20231025,000000,26.2,26.282,24.41,24.43,4762305,0
+AI.US,D,20231026,000000,24.43,25.9,24.43,25.31,6013953,0
+AI.US,D,20231027,000000,26,26.04,24.542,24.85,3712612,0
+AI.US,D,20231030,000000,25.61,25.76,23.66,24.37,4985668,0
+AI.US,D,20231031,000000,24.62,24.79,23.88,24.4,2961225,0
+AI.US,D,20231101,000000,24.75,24.79,23.27,23.97,5566051,0
+AI.US,D,20231102,000000,25.04,27.63,24.91,27.26,12224047,0
+AI.US,D,20231103,000000,27.31,29.37,27.22,28.59,11153421,0
+AI.US,D,20231106,000000,29.14,29.24,26.43,26.98,7806150,0
+AI.US,D,20231107,000000,27.25,28.375,26.805,27.65,5754443,0
+AI.US,D,20231108,000000,27.83,27.88,26.62,27,3497007,0
+AI.US,D,20231109,000000,27.23,27.67,26.06,26.06,4397600,0
+AI.US,D,20231110,000000,25.96,26.985,25.66,26.72,4292359,0
+AI.US,D,20231113,000000,26.43,27.61,26.04,27.6,5096476,0
+AI.US,D,20231114,000000,29.28,30.2895,28.79,29.63,12101283,0
+AI.US,D,20231115,000000,29.67,31.8299,29.32,29.99,11177936,0
+AI.US,D,20231116,000000,29.5,29.66,28.01,29.03,7962272,0
+AI.US,D,20231117,000000,29.25,29.8,28.77,29.31,5581644,0
+AI.US,D,20231120,000000,29.37,31.7,27.34,28.04,21378983,0
+AI.US,D,20231121,000000,28.89,30.23,28.11,28.51,15546927,0
+AI.US,D,20231122,000000,29.38,30.22,28.54,28.8,10596298,0
+AI.US,D,20231124,000000,29.07,29.15,28.01,28.89,5339415,0
+AI.US,D,20231127,000000,28.8,29.9,28.2205,29.01,8041403,0
+AI.US,D,20231128,000000,29.18,29.7856,28.4603,29.67,7663599,0
+AI.US,D,20231129,000000,30.21,31.65,29.9101,30.2,10070561,0
+AI.US,D,20231130,000000,30.72,30.8962,28.76,29.12,7884211,0
+AI.US,D,20231201,000000,29,30.9,28.3443,30.89,10366189,0
+AI.US,D,20231204,000000,30.69,31.35,29.97,30.31,9696800,0
+AI.US,D,20231205,000000,30.07,30.4141,29.17,30.05,7344148,0
+AI.US,D,20231206,000000,30.59,30.8411,29.15,29.16,16599726,0
+AI.US,D,20231207,000000,26.51,27.25,25.12,26.02,25346063,0
+AI.US,D,20231208,000000,26.12,28.618,25.9107,28.27,16088380,0
+AI.US,D,20231211,000000,28.05,28.6277,27.55,28.15,8921786,0
+AI.US,D,20231212,000000,27.95,28.12,27.31,27.73,7805519,0
+AI.US,D,20231213,000000,27.84,28.4,26.7797,28.14,9480206,0
+AI.US,D,20231214,000000,29,31.7,28.9999,31.42,18492425,0
+AI.US,D,20231215,000000,31.75,32.32,30.665,31.22,15138104,0
+AI.US,D,20231218,000000,30.63,31.56,30.16,30.6,8284758,0
+AI.US,D,20231219,000000,30.88,33.91,30.76,32.28,17646428,0
+AI.US,D,20231220,000000,32,32.66,29.69,29.73,12236068,0
+AI.US,D,20231221,000000,30.64,31.08,29.07,29.42,10533959,0
+AI.US,D,20231222,000000,29.7,29.95,28.42,28.74,9799507,0
+AI.US,D,20231226,000000,28.9,29.8899,28.6585,29.47,7758247,0
+AI.US,D,20231227,000000,29.71,30.4599,29.4,30.05,9300310,0
+AI.US,D,20231228,000000,30,31.13,29.79,30.23,8979435,0
+AI.US,D,20231229,000000,30.18,30.2,28.56,28.71,10678891,0
+AI.US,D,20240102,000000,28.56,29.73,28.15,28.74,9223975,0
+AI.US,D,20240103,000000,27.8,28.3,27.46,27.61,6665553,0
+AI.US,D,20240104,000000,27.66,28.2,27.46,27.89,6007709,0
+AI.US,D,20240105,000000,27.51,28.0599,27.2,27.26,6089807,0
+AI.US,D,20240108,000000,27.21,28.68,27.11,28.57,7376581,0
+AI.US,D,20240109,000000,28.27,28.54,27.7,28.3,4781784,0
+AI.US,D,20240110,000000,28.29,29.08,27.67,28.54,7722163,0
+AI.US,D,20240111,000000,28.1,28.29,26.19,27.36,10312775,0
+AI.US,D,20240112,000000,27.2,27.62,26.12,26.21,5600819,0
+AI.US,D,20240116,000000,25.65,25.84,24.85,25.06,6490732,0
+AI.US,D,20240117,000000,24.55,24.6736,23.94,24.34,6383721,0
+AI.US,D,20240118,000000,25.09,25.15,23.58,24.06,7359690,0
+AI.US,D,20240119,000000,24.35,24.83,23.73,24.81,7137399,0
+AI.US,D,20240122,000000,25.41,27.02,25.1826,26.44,9233900,0
+AI.US,D,20240123,000000,26.65,26.97,25.85,26.42,4796793,0
+AI.US,D,20240124,000000,27.01,27.29,25.3701,25.44,7243501,0
+AI.US,D,20240125,000000,25.82,26.15,25.01,25.18,4823749,0
+AI.US,D,20240126,000000,25.41,25.8,25.01,25.12,3563698,0
+AI.US,D,20240129,000000,25.12,26.105,24.92,26.06,4082012,0
+AI.US,D,20240130,000000,25.81,26,25.32,25.53,3483116,0
+AI.US,D,20240131,000000,25.32,26.085,24.78,24.78,5085655,0
+AI.US,D,20240201,000000,24.91,25.07,23.8901,24.95,4529583,0
+AI.US,D,20240202,000000,24.4,25.15,24.31,25.02,4812493,0
+AI.US,D,20240205,000000,24.72,24.81,23.755,24.12,4549639,0
+AI.US,D,20240206,000000,24.8,26.225,24.4945,26.01,9007393,0
+AI.US,D,20240207,000000,25.73,26.305,25.16,25.83,6103311,0
+AI.US,D,20240208,000000,25.83,27.35,25.61,26.84,7610302,0
+AI.US,D,20240209,000000,27.9,29.63,27.35,28.47,14791671,0
+AI.US,D,20240212,000000,29,31.55,28.7,31.18,15340935,0
+AI.US,D,20240213,000000,29.05,30.23,28.29,28.74,10977402,0
+AI.US,D,20240214,000000,29.37,29.79,28.662,29.24,6817471,0
+AI.US,D,20240215,000000,29.92,30.34,28.955,30.04,8825785,0
+AI.US,D,20240216,000000,29.85,30.25,28.57,28.73,6949784,0
+AI.US,D,20240220,000000,28.57,28.69,26.32,27.05,6254431,0
+AI.US,D,20240221,000000,26.25,26.45,25.84,26.18,5358502,0
+AI.US,D,20240222,000000,27.1,27.15,26.385,26.63,6195030,0
+AI.US,D,20240223,000000,26.22,26.62,25.635,26.15,5442096,0
+AI.US,D,20240226,000000,26,29.08,25.88,28.9,11843289,0
+AI.US,D,20240227,000000,29.335,30.3,29.04,30.1,10033379,0
+AI.US,D,20240228,000000,29.555,30.26,29.01,29.69,15944825,0
+AI.US,D,20240229,000000,35.16,38.3,33.75,36.97,56242807,0
+AI.US,D,20240301,000000,35.66,35.9,33.71,35.87,21607547,0
+AI.US,D,20240304,000000,36.47,37.54,33.8101,34.07,14609379,0
+AI.US,D,20240305,000000,33,33.5344,30.89,31.26,11402452,0
+AI.US,D,20240306,000000,32.8,33.3296,31.88,32.46,9760590,0
+AI.US,D,20240307,000000,32.64,33,31.7485,31.77,6714809,0
+AI.US,D,20240308,000000,32.1,34.26,31.52,31.7,10157315,0
+AI.US,D,20240311,000000,31.5,32.1891,30.81,30.87,4776407,0
+AI.US,D,20240312,000000,31.39,31.39,29.73,30.68,5079136,0
+AI.US,D,20240313,000000,30.4,30.93,30.14,30.37,3980222,0
+AI.US,D,20240314,000000,30,30.3,28.66,29.1,5786001,0
+AI.US,D,20240315,000000,28.56,29.37,28.21,28.92,5230778,0
+AI.US,D,20240318,000000,28.85,29.32,28.4062,29.05,4203590,0
+AI.US,D,20240319,000000,28.25,28.8,27.76,28.29,3955208,0
+AI.US,D,20240320,000000,28.3,28.88,27.815,28.65,4065017,0
+AI.US,D,20240321,000000,29.22,29.46,28.34,28.38,4394916,0
+AI.US,D,20240322,000000,28.22,28.39,27.43,27.82,3714311,0
+AI.US,D,20240325,000000,27.86,28.33,26.9,27.63,5221075,0
+AI.US,D,20240326,000000,28.02,28.1499,27.01,27.06,4096449,0
+AI.US,D,20240327,000000,27.27,27.5486,26.77,27.26,3539510,0
+AI.US,D,20240328,000000,27.12,27.7497,27.0301,27.07,3108461,0
+AI.US,D,20240401,000000,27,27.1,26.08,26.4,4118915,0
+AI.US,D,20240402,000000,25.72,25.85,25.12,25.76,4119230,0
+AI.US,D,20240403,000000,25.58,25.705,25.22,25.33,3802824,0
+AI.US,D,20240404,000000,25.79,26.07,24.92,25.02,5908849,0
+AI.US,D,20240405,000000,24.71,25.29,24.59,25.16,4111499,0
+AI.US,D,20240408,000000,25.41,25.67,24.96,24.97,2957574,0
+AI.US,D,20240409,000000,25,25.1684,24.51,24.93,3465308,0
+AI.US,D,20240410,000000,24.25,24.295,23.47,23.61,6830556,0
+AI.US,D,20240411,000000,23.68,23.85,23.095,23.67,4994039,0
+AI.US,D,20240412,000000,23.17,23.37,22.22,22.43,6088318,0
+AI.US,D,20240415,000000,22.3,22.43,20.81,20.84,7112267,0
+AI.US,D,20240416,000000,20.57,20.93,20.23,20.5,6070275,0
+AI.US,D,20240417,000000,20.54,21.11,20.34,20.6,5053262,0
+AI.US,D,20240418,000000,20.58,21.4,20.45,20.87,4690740,0
+AI.US,D,20240419,000000,20.58,21.35,20.5387,20.72,4415008,0
+AI.US,D,20240422,000000,20.85,21.67,20.57,21.57,4489365,0
+AI.US,D,20240423,000000,21.62,22.63,21.62,22.33,5100882,0
+AI.US,D,20240424,000000,22.95,23.11,21.89,22.35,5393449,0
+AI.US,D,20240425,000000,21.5,22.19,21.33,22.16,3291782,0
+AI.US,D,20240426,000000,22.29,22.84,22.085,22.83,4153264,0
+AI.US,D,20240429,000000,23.13,23.53,22.73,23.1,3511882,0
+AI.US,D,20240430,000000,22.84,23.09,22.48,22.53,3899640,0
+AI.US,D,20240501,000000,22.45,23.58,22.2846,22.69,3364134,0
+AI.US,D,20240502,000000,23.12,23.33,22.3191,23.15,3126999,0
+AI.US,D,20240503,000000,24.02,24.53,23.42,24.04,5462090,0
+AI.US,D,20240506,000000,24.18,24.99,24.17,24.77,4871062,0
+AI.US,D,20240507,000000,24.6,24.94,24.29,24.76,3609405,0
+AI.US,D,20240508,000000,24.14,24.48,23.71,24.43,3533207,0
+AI.US,D,20240509,000000,24.43,24.7,24.08,24.31,2112965,0
+AI.US,D,20240510,000000,24.51,24.65,23.68,23.89,3730624,0
+AI.US,D,20240513,000000,24.36,25.69,24.1915,24.95,5190453,0
+AI.US,D,20240514,000000,25.98,26.66,25.67,26.25,7090247,0
+AI.US,D,20240515,000000,26.8,26.84,25.41,26.59,5457294,0
+AI.US,D,20240516,000000,26.66,26.73,25.89,26.2,3355943,0
+AI.US,D,20240517,000000,26.15,26.655,26.01,26.39,4038695,0
+AI.US,D,20240520,000000,26.43,26.58,25.76,26.51,2933732,0
+AI.US,D,20240521,000000,26.24,26.36,25.78,26.15,3576863,0
+AI.US,D,20240522,000000,26.04,26.2,24.815,24.88,4622180,0
+AI.US,D,20240523,000000,25.28,25.5,23.85,23.94,5803120,0
+AI.US,D,20240524,000000,24,24.26,23.83,24.04,3260578,0
+AI.US,D,20240528,000000,24.28,24.33,23.57,24.1,4636735,0
+AI.US,D,20240529,000000,23.53,24.55,23.46,23.92,11034138,0
+AI.US,D,20240530,000000,26.46,29.19,25.15,28.57,41472494,0
+AI.US,D,20240531,000000,28.8,30,27.57,29.57,17875864,0
+AI.US,D,20240603,000000,30,30.84,28.7575,29.46,9710510,0
+AI.US,D,20240604,000000,28.88,30.3795,28.772,29.67,5594051,0
+AI.US,D,20240605,000000,29.67,30.56,29.56,30.56,6960509,0
+AI.US,D,20240606,000000,30.3,30.649,29.6,29.93,4598144,0
+AI.US,D,20240607,000000,29.37,31.12,29.22,30,7843339,0
+AI.US,D,20240610,000000,29.34,31.36,29.27,31.36,6230671,0
+AI.US,D,20240611,000000,31.25,31.81,30.58,31.31,5264087,0
+AI.US,D,20240612,000000,32.55,33.1099,31.55,31.62,7660574,0
+AI.US,D,20240613,000000,31.79,32.1,30.49,30.49,4384762,0
+AI.US,D,20240614,000000,30,30.21,28.52,29.04,5351079,0
+AI.US,D,20240617,000000,28.68,29.37,28.24,29.21,3881437,0
+AI.US,D,20240618,000000,29.28,29.53,28.69,28.71,3015642,0
+AI.US,D,20240620,000000,28.5,28.71,27.17,27.45,4572433,0
+AI.US,D,20240621,000000,26.78,27.285,26.3,27.21,5436010,0
+AI.US,D,20240624,000000,27,28.12,26.98,27.78,3672453,0
+AI.US,D,20240625,000000,27.45,27.68,27.16,27.47,2099758,0
+AI.US,D,20240626,000000,27.25,28.16,27.14,27.64,2832383,0
+AI.US,D,20240627,000000,27.55,28.66,27.34,28.55,3497241,0
+AI.US,D,20240628,000000,28.7,29.33,28.59,28.96,4866415,0
+AI.US,D,20240701,000000,28.69,29.24,28.6,28.61,2492074,0
+AI.US,D,20240702,000000,28.65,29.37,28.05,28.09,2368768,0
+AI.US,D,20240703,000000,28.13,28.99,27.92,28.56,1878147,0
+AI.US,D,20240705,000000,28.43,30.19,28.28,29.94,4645605,0
+AI.US,D,20240708,000000,29.92,31.025,29.85,29.9,3907902,0
+AI.US,D,20240709,000000,29.92,30.26,28.225,29.44,4565934,0
+AI.US,D,20240710,000000,29.99,30.048,28.93,29.96,3238202,0
+AI.US,D,20240711,000000,30.22,31.12,29.57,29.8,4232271,0
+AI.US,D,20240712,000000,29.77,30.32,29.52,29.68,3390031,0
+AI.US,D,20240715,000000,30.12,30.8,29.72,30.58,4372978,0
+AI.US,D,20240716,000000,30.83,31.5142,29.74,30.44,4468375,0
+AI.US,D,20240717,000000,29.75,30.375,29.155,29.85,2956819,0
+AI.US,D,20240718,000000,29.88,30.085,27.95,28.24,4088661,0
+AI.US,D,20240719,000000,28.32,28.51,27.76,27.83,2778092,0
+AI.US,D,20240722,000000,28.13,28.49,27.72,28.05,2233595,0
+AI.US,D,20240723,000000,27.86,28.86,27.62,28.38,2091542,0
+AI.US,D,20240724,000000,28,28.2416,26.42,26.46,3666005,0
+AI.US,D,20240725,000000,26.22,27.63,25.8,26.84,3693401,0
+AI.US,D,20240726,000000,27.64,27.95,26.95,27.73,2758538,0
+AI.US,D,20240729,000000,27.93,28.05,27.12,27.4,1902277,0
+AI.US,D,20240730,000000,27.51,27.93,25.92,26.59,3291311,0
+AI.US,D,20240731,000000,27.18,27.59,26.675,26.75,3173716,0
+AI.US,D,20240801,000000,26.78,26.925,25.41,25.82,2911271,0
+AI.US,D,20240802,000000,24.51,25.05,24.0245,24.43,4232517,0
+AI.US,D,20240805,000000,21.2,24.23,21,23.9,4581669,0
+AI.US,D,20240806,000000,24.19,24.2998,23.6126,23.9,2286572,0
+AI.US,D,20240807,000000,24.49,24.9,23.34,23.4,3129831,0
+AI.US,D,20240808,000000,23.89,24.96,23.53,24.85,2573808,0
+AI.US,D,20240809,000000,24.97,25.2401,24.7,24.95,1741431,0
+AI.US,D,20240812,000000,25,25,24.38,24.6,1671874,0
+AI.US,D,20240813,000000,24.88,25.335,24.74,24.99,2092227,0
+AI.US,D,20240814,000000,25.33,25.45,24.783,25.11,1395532,0
+AI.US,D,20240815,000000,25.65,25.9395,25.4,25.66,1993837,0
+AI.US,D,20240816,000000,25.58,26.0999,25.435,25.49,1708056,0
+AI.US,D,20240819,000000,25.55,25.8,25.38,25.62,1821517,0
+AI.US,D,20240820,000000,25.51,25.64,24.21,24.59,3569832,0
+AI.US,D,20240821,000000,24.67,24.98,24.56,24.83,2593532,0
+AI.US,D,20240822,000000,24.85,24.87,24.03,24.1,2417868,0
+AI.US,D,20240823,000000,24.24,24.67,24.09,24.52,2459494,0
+AI.US,D,20240826,000000,24.6,24.79,24.31,24.35,2068366,0
+AI.US,D,20240827,000000,24.13,24.26,23.47,23.53,3437538,0
+AI.US,D,20240828,000000,23.32,23.56,22.39,23,3946877,0
+AI.US,D,20240829,000000,23.55,23.65,22.88,23.06,3716891,0
+AI.US,D,20240830,000000,23.39,23.5,22.87,23.34,4583844,0
+AI.US,D,20240903,000000,23,23.837,22.95,23.45,6791735,0
+AI.US,D,20240904,000000,23.28,23.93,22.92,23.01,14440063,0
+AI.US,D,20240905,000000,19.18,21.4,18.85,21.12,25822409,0
+AI.US,D,20240906,000000,21.23,22.22,20.5305,21.3,8753513,0
+AI.US,D,20240909,000000,21.34,22.185,21.01,21.39,5080543,0
+AI.US,D,20240910,000000,21.45,21.61,20.98,21.5,3294031,0
+AI.US,D,20240911,000000,21.49,21.77,20.92,21.41,3100432,0
+AI.US,D,20240912,000000,21.53,22.87,21.448,22.87,5760020,0
+AI.US,D,20240913,000000,23.1,23.61,22.69,23,4337404,0
+AI.US,D,20240916,000000,23,23.455,22.741,23.28,3706756,0
+AI.US,D,20240917,000000,23.41,23.9,23.065,23.33,2671246,0
+AI.US,D,20240918,000000,23.27,24.25,23.23,23.27,3166615,0
+AI.US,D,20240919,000000,24.05,24.15,23.49,23.72,3073166,0
+AI.US,D,20240920,000000,23.6,23.79,22.86,23.25,4796789,0
+AI.US,D,20240923,000000,23.23,23.4368,22.95,23.3,2110751,0
+AI.US,D,20240924,000000,23.42,23.56,22.9,23.21,2244939,0
+AI.US,D,20240925,000000,23.15,24.38,23.13,24.16,4946655,0
+AI.US,D,20240926,000000,24.69,24.75,23.96,24.37,2602149,0
+AI.US,D,20240927,000000,24.6,24.724,24.03,24.22,2192475,0
+AI.US,D,20240930,000000,24.09,24.474,23.93,24.23,1843470,0
+AI.US,D,20241001,000000,24.2,24.3,22.42,22.6,3672813,0
+AI.US,D,20241002,000000,22.45,23.29,22.45,22.89,2949919,0
+AI.US,D,20241003,000000,22.62,23.2,22.62,23.03,1790289,0
+AI.US,D,20241004,000000,23.42,24.1999,23.0394,24.08,3031952,0
+AI.US,D,20241007,000000,24.05,24.3,23.78,24.1,2248251,0
+AI.US,D,20241008,000000,24,24.58,23.92,24.45,2379107,0
+AI.US,D,20241009,000000,24.58,26.265,24.49,26.1,5377279,0
+AI.US,D,20241010,000000,25.5,26.37,24.9696,26.23,3897719,0
+AI.US,D,20241011,000000,26.09,27.475,26.09,27.24,5986279,0
+AI.US,D,20241014,000000,27.24,27.71,26.8206,27.58,3522487,0
+AI.US,D,20241015,000000,27.57,27.94,26.15,26.19,4039802,0
+AI.US,D,20241016,000000,26.34,26.45,25.43,26.17,2936804,0
+AI.US,D,20241017,000000,26.11,26.52,25.6,25.93,2507162,0
+AI.US,D,20241018,000000,26.11,26.35,25.63,25.67,1941324,0
+AI.US,D,20241021,000000,25.71,26.17,25.21,25.55,1853609,0
+AI.US,D,20241022,000000,25.44,25.59,25.14,25.22,1704082,0
+AI.US,D,20241023,000000,25.24,25.365,24.25,24.42,2491961,0
+AI.US,D,20241024,000000,24.8,25.22,24.68,25,1862198,0
+AI.US,D,20241025,000000,25.25,26.05,25.24,25.28,2222572,0
+AI.US,D,20241028,000000,25.52,26.5,25.52,26.34,2319300,0
+AI.US,D,20241029,000000,26.35,26.568,25.9,26.35,1813495,0
+AI.US,D,20241030,000000,26.16,27.15,25.905,25.95,2198454,0
+AI.US,D,20241031,000000,25.75,26.085,24.45,24.63,3153344,0
+AI.US,D,20241101,000000,24.98,25.93,24.91,25.03,2807109,0
+AI.US,D,20241104,000000,24.82,25.03,24.2,24.84,2390604,0
+AI.US,D,20241105,000000,25.35,26.79,25.25,26.59,3397254,0
+AI.US,D,20241106,000000,27.49,28.53,27.3501,27.7,5510923,0
+AI.US,D,20241107,000000,27.73,28.55,27.4,27.52,3450748,0
+AI.US,D,20241108,000000,27.38,27.72,26.69,27.56,2762089,0
+AI.US,D,20241111,000000,28.05,29.29,27.95,28.19,5162810,0
+AI.US,D,20241112,000000,27.73,28.03,27.08,27.79,2847346,0
+AI.US,D,20241113,000000,27.81,28.63,27.185,27.25,3045996,0
+AI.US,D,20241114,000000,27.5,27.715,26.24,26.38,2724426,0
+AI.US,D,20241115,000000,26.3,26.41,25.39,25.99,3197182,0
+AI.US,D,20241118,000000,26.2,26.73,25.8,26.54,2675457,0
+AI.US,D,20241119,000000,27.3,33.5,27.3,32.96,27941881,0
+AI.US,D,20241120,000000,32.82,33.1,30.94,32.36,9005034,0
+AI.US,D,20241121,000000,33.35,36,32.41,34.99,13031433,0
+AI.US,D,20241122,000000,34.55,37.46,33.8,37.42,10053291,0
+AI.US,D,20241125,000000,38.5,39.88,37.8,37.86,9507359,0
+AI.US,D,20241126,000000,36.74,38.27,35.7805,36.36,5955448,0
+AI.US,D,20241127,000000,36.43,36.79,35.41,36.39,3790303,0
+AI.US,D,20241129,000000,37.78,39.3266,37.03,37.18,5545150,0
+AI.US,D,20241202,000000,38.03,38.21,36.01,36.19,5273643,0
+AI.US,D,20241203,000000,35.555,37.28,35.39,36.75,4157963,0
+AI.US,D,20241204,000000,37.37,39.35,37.15,37.59,7207114,0
+AI.US,D,20241205,000000,37.88,39.6376,37.445,37.49,7538405,0
+AI.US,D,20241206,000000,38.25,40.65,38.13,40.52,14028184,0
+AI.US,D,20241209,000000,42,42.94,40.0901,41.68,27865325,0
+AI.US,D,20241210,000000,37.11,45.08,35.62,41.73,51069496,0
+AI.US,D,20241211,000000,39.01,39.95,36.71,38.18,20197109,0
+AI.US,D,20241212,000000,37,39.93,37,38.25,11015232,0
+AI.US,D,20241213,000000,38.045,40.2,37.11,39.46,12272862,0
+AI.US,D,20241216,000000,39.5,43.07,38.91,42.94,12270840,0
+AI.US,D,20241217,000000,42.35,43.75,41.8607,42.86,9278719,0
+AI.US,D,20241218,000000,42.93,44.3395,38.64,39.69,11653861,0
+AI.US,D,20241219,000000,38.86,39.6399,33.6,35.45,16159543,0
+AI.US,D,20241220,000000,35.1,36.89,34.13,36.34,13085085,0
+AI.US,D,20241223,000000,36.48,36.9,35.12,35.46,4202046,0
+AI.US,D,20241224,000000,35.64,36.06,35.14,35.71,2677638,0
+AI.US,D,20241226,000000,35.63,37.85,35.5,37.32,5831559,0
+AI.US,D,20241227,000000,37.065,37.37,35.01,35.73,4856374,0
+AI.US,D,20241230,000000,35.18,35.675,33.91,35.29,4301127,0
+AI.US,D,20241231,000000,35.7,35.93,34.26,34.43,3318711,0
+AI.US,D,20250102,000000,35,35.43,34.06,34.67,3618531,0
+AI.US,D,20250103,000000,34.9,37.1752,34.6,36.78,4860950,0
+AI.US,D,20250106,000000,37.98,38.58,36.85,36.93,5306054,0
+AI.US,D,20250107,000000,37.25,37.5494,35.19,35.82,4343072,0
+AI.US,D,20250108,000000,34.78,35.15,33.01,33.3,5203928,0
+AI.US,D,20250110,000000,32.57,33.11,31.35,32.42,4664928,0
+AI.US,D,20250113,000000,31.2,31.4799,30.38,30.96,4635580,0
+AI.US,D,20250114,000000,31.64,32.19,30.24,30.9,5078480,0
+AI.US,D,20250115,000000,32.3,33,31.525,31.73,5005520,0
+AI.US,D,20250116,000000,31.8,32.68,31.57,32.31,3092393,0
+AI.US,D,20250117,000000,32.92,33,31.78,32.01,3852269,0
+AI.US,D,20250121,000000,32.35,33.4,31.3,32.81,4571968,0
+AI.US,D,20250122,000000,35.28,35.65,33.41,33.63,9551139,0
+AI.US,D,20250123,000000,33.17,34.11,32.63,34.04,4666258,0
+AI.US,D,20250124,000000,34.48,34.8,32.6521,32.81,5533383,0
+AI.US,D,20250127,000000,31.08,32.25,30.3412,31.14,6006504,0
+AI.US,D,20250128,000000,31.3,33.24,30.65,33,4463833,0
+AI.US,D,20250129,000000,32.76,32.97,31.17,31.65,3489366,0
+AI.US,D,20250130,000000,31.9,32.2863,31.29,32.05,3262221,0
+AI.US,D,20250131,000000,32.43,32.742,30.88,31.35,3522614,0
+AI.US,D,20250203,000000,29.5,31.48,29.4001,31.21,3877496,0
+AI.US,D,20250204,000000,32,33.81,31.9,33.77,5191945,0
+AI.US,D,20250205,000000,33.79,34.205,33.47,34.19,3560809,0
+AI.US,D,20250206,000000,34.79,34.85,33.11,33.65,3273014,0
+AI.US,D,20250207,000000,33.61,34.7499,33.1514,33.48,4286357,0
+AI.US,D,20250210,000000,33.92,35.98,33.57,35.09,6074376,0
+AI.US,D,20250211,000000,34.89,34.9,31.93,31.98,6954615,0
+AI.US,D,20250212,000000,31.55,32.7736,31.4141,32.5,4166053,0
+AI.US,D,20250213,000000,32.8,33.1,32.31,32.91,3480036,0
+AI.US,D,20250214,000000,32.84,32.97,31.37,31.56,4267736,0
+AI.US,D,20250218,000000,31.58,32.18,31.36,31.78,4200211,0
+AI.US,D,20250219,000000,31.4302,32.12,30.65,30.77,4265647,0
+AI.US,D,20250220,000000,30.35,30.45,28.41,29.9,7576912,0
+AI.US,D,20250221,000000,30.03,30.235,28.41,28.5,4893474,0
+AI.US,D,20250224,000000,28.11,28.25,26.34,26.88,5716452,0
+AI.US,D,20250225,000000,26.3519,26.82,25.18,26.33,6202650,0
+AI.US,D,20250226,000000,26.66,27.51,26.3,26.44,8067861,0
+AI.US,D,20250227,000000,24.95,25.68,23.5,23.88,14816940,0
+AI.US,D,20250228,000000,23.21,24.15,22.82,23.45,7522179,0
+AI.US,D,20250303,000000,23.99,24.35,22.01,22.03,6307353,0
+AI.US,D,20250304,000000,21.44,22.9627,20.97,22.1,6732000,0
+AI.US,D,20250305,000000,22.185,22.8,21.84,22.64,3561811,0
+AI.US,D,20250306,000000,22.12,22.54,21.26,21.5,4626314,0
+AI.US,D,20250307,000000,21.15,22.79,20.92,22.53,4720137,0
+AI.US,D,20250310,000000,21.615,22.11,20.51,20.96,6428389,0
+AI.US,D,20250311,000000,20.845,21.72,20.62,20.92,4269950,0
+AI.US,D,20250312,000000,21.66,21.9167,20.95,21.62,2977052,0
+AI.US,D,20250313,000000,21.5,21.56,20.66,20.92,2953060,0
+AI.US,D,20250314,000000,21.25,21.78,21.2012,21.61,4113769,0
+AI.US,D,20250317,000000,21.66,22.3,21.48,21.94,3056655,0
+AI.US,D,20250318,000000,21.755,22.25,21.23,22.13,3729088,0
+AI.US,D,20250319,000000,22.27,23.15,22.24,22.7,3384323,0
+AI.US,D,20250320,000000,22.33,22.96,22.21,22.38,2492750,0
+AI.US,D,20250321,000000,21.92,23.02,21.77,22.62,3870783,0
+AI.US,D,20250324,000000,23.205,23.78,23.12,23.49,3055269,0
+AI.US,D,20250325,000000,23.7,23.88,23.15,23.5,2632371,0
+AI.US,D,20250326,000000,23.55,23.6625,22.66,23.03,2072249,0
+AI.US,D,20250327,000000,22.925,22.98,22.35,22.53,2104850,0
+AI.US,D,20250328,000000,22.3,22.505,21.36,21.81,4326338,0
+AI.US,D,20250331,000000,20.8521,21.36,20.52,21.05,2952925,0
+AI.US,D,20250401,000000,21.26,21.57,20.65,21.43,3093009,0
+AI.US,D,20250402,000000,20.8,22.29,20.75,21.98,2456967,0
+AI.US,D,20250403,000000,20.64,20.7851,19.95,20.29,4590625,0
+AI.US,D,20250404,000000,19.65,19.9,18.1302,18.99,5613433,0
+AI.US,D,20250407,000000,17.66,20.25,17.03,19.14,6356158,0
+AI.US,D,20250408,000000,20.41,20.41,17.881,18.24,4547433,0
+AI.US,D,20250409,000000,18.11,21.58,18.06,21.18,6463724,0
+AI.US,D,20250410,000000,20.54,20.64,19.59,20.3,3861651,0
+AI.US,D,20250411,000000,20.3,20.63,19.61,20.59,2633544,0
+AI.US,D,20250414,000000,21.25,21.43,19.62,20.06,5401532,0
+AI.US,D,20250415,000000,19.86,20.1183,19.55,19.97,3160988,0
+AI.US,D,20250416,000000,19.57,19.86,18.97,19.35,2453713,0
+AI.US,D,20250417,000000,19.3,19.55,19.07,19.35,2365159,0
+AI.US,D,20250421,000000,19.11,19.29,18.84,19.21,2856290,0
+AI.US,D,20250422,000000,19.55,20,19.3212,19.86,2702100,0
+AI.US,D,20250423,000000,20.545,21.03,20.1,20.39,3919706,0
+AI.US,D,20250424,000000,20.46,22.11,20.4,22.02,3697521,0
+AI.US,D,20250425,000000,21.99,22.73,21.76,22.59,3301494,0
+AI.US,D,20250428,000000,22.76,22.84,21.94,22.58,3066025,0
+AI.US,D,20250429,000000,22.22,22.8508,22.14,22.51,2794851,0
+AI.US,D,20250430,000000,21.78,22.06,21.48,22.01,2810380,0
+AI.US,D,20250501,000000,22.5,22.66,21.78,21.83,3040496,0
+AI.US,D,20250502,000000,22.3,22.705,21.95,22.48,3039647,0
+AI.US,D,20250505,000000,22.36,22.49,21.92,21.98,2540097,0
+AI.US,D,20250506,000000,21.65,21.95,21.23,21.82,2206936,0
+AI.US,D,20250507,000000,21.89,22.41,21.745,22.29,2194604,0
+AI.US,D,20250508,000000,22.78,23.7132,22.64,23.47,3629545,0
+AI.US,D,20250509,000000,23.365,24.05,23.1796,23.37,3064788,0
+AI.US,D,20250512,000000,24.66,24.73,23.775,24.2,3749939,0
+AI.US,D,20250513,000000,24.37,24.3777,23.775,23.99,4748306,0
+AI.US,D,20250514,000000,24.19,24.6898,23.68,23.88,4841775,0
+AI.US,D,20250515,000000,23.64,23.7,22.95,23.41,3349741,0
+AI.US,D,20250516,000000,23.6,24.26,23.3327,24.16,3559870,0
+AI.US,D,20250519,000000,23.45,23.6,22.86,23.18,4296954,0
+AI.US,D,20250520,000000,23.065,23.31,22.6001,23.15,4655112,0
+AI.US,D,20250521,000000,22.75,23.255,21.755,21.87,4153705,0
+AI.US,D,20250522,000000,21.98,23.18,21.83,22.73,5149647,0
+AI.US,D,20250523,000000,22.2,23.24,22.1,22.72,4022704,0
+AI.US,D,20250527,000000,23.45,24.431,23.26,23.92,7319781,0
+AI.US,D,20250528,000000,23.875,24.08,23.01,23.02,13115545,0
+AI.US,D,20250529,000000,26.59,30.24,26.21,27.8,54978090,0
+AI.US,D,20250530,000000,27.5,28.08,26.19,26.59,12003558,0
+AI.US,D,20250602,000000,26.35,26.43,24.86,24.97,10081290,0
+AI.US,D,20250603,000000,25.43,26.08,24.71,25.67,8179570,0
+AI.US,D,20250604,000000,25.85,26.34,25.02,26.26,6924391,0
+AI.US,D,20250605,000000,26.375,26.7797,25.095,25.34,6790036,0
+AI.US,D,20250606,000000,25.85,26.63,25.6611,25.95,6027305,0
+AI.US,D,20250609,000000,26.205,26.68,25.8,25.86,5144340,0
+AI.US,D,20250610,000000,25.87,26.52,25.555,25.61,4397710,0
+AI.US,D,20250611,000000,26,26,24.565,24.65,7109856,0
+AI.US,D,20250612,000000,24.4817,24.8656,24.255,24.36,4300227,0
+AI.US,D,20250613,000000,23.71,24.11,23.29,23.76,4682202,0
+AI.US,D,20250616,000000,24.06,24.47,23.79,24.45,4792467,0
+AI.US,D,20250617,000000,24.3,24.75,23.98,23.98,4799107,0
+AI.US,D,20250618,000000,24.01,24.46,23.82,24.16,4491221,0
+AI.US,D,20250620,000000,24.35,24.49,23.395,23.6,5750480,0
+AI.US,D,20250623,000000,22.935,23.8352,22.8802,23.41,4357628,0
+AI.US,D,20250624,000000,23.95,24.26,23.82,24.17,4596059,0
+AI.US,D,20250625,000000,24.28,24.45,23.485,23.64,4019350,0
+AI.US,D,20250626,000000,23.9,24.99,23.55,24.72,6696072,0
+AI.US,D,20250627,000000,25.06,25.06,23.86,24.24,6931991,0
+AI.US,D,20250630,000000,24.53,25.37,24.5,24.57,6781451,0
+AI.US,D,20250701,000000,24.33,24.69,23.87,24.57,3992092,0
+AI.US,D,20250702,000000,24.55,26.07,24.46,25.82,8633449,0
+AI.US,D,20250703,000000,26.15,26.43,25.635,25.75,4512180,0
+AI.US,D,20250707,000000,25.55,25.66,24.85,25.65,5191754,0
+AI.US,D,20250708,000000,25.91,26.88,25.91,26.37,5834955,0
+AI.US,D,20250709,000000,27,27.5797,26.51,27.39,7016259,0
+AI.US,D,20250710,000000,27.7191,27.78,26.45,26.81,5366317,0
+AI.US,D,20250711,000000,26.45,26.9619,26.13,26.29,4222376,0
+AI.US,D,20250714,000000,26.02,27.2507,25.7616,26.8,5088068,0
+AI.US,D,20250715,000000,27.24,27.58,26.745,27.03,4981959,0
+AI.US,D,20250716,000000,27.13,27.27,26.075,27.23,4620943,0
+AI.US,D,20250717,000000,27.47,28.94,27.4,28.36,8433809,0
+AI.US,D,20250718,000000,29.27,29.47,28.14,28.71,8275255,0
+AI.US,D,20250721,000000,28.95,30.11,28.115,28.33,8133685,0
+AI.US,D,20250722,000000,28.37,28.71,27.45,28.49,4796014,0
+AI.US,D,20250723,000000,28.75,29.295,28.51,29.16,4714061,0
+AI.US,D,20250724,000000,27.58,27.9,25.99,26,19952407,0
+AI.US,D,20250725,000000,26.405,26.59,25.9432,26.01,7322079,0
+AI.US,D,20250728,000000,26.16,26.415,25.64,25.79,6858882,0
+AI.US,D,20250729,000000,25.88,26,24.475,24.48,7324180,0
+AI.US,D,20250730,000000,24.51,24.8399,23.84,24.22,6267367,0
+AI.US,D,20250731,000000,24.51,24.67,23.54,23.56,6026309,0
+AI.US,D,20250801,000000,22.82,23.0799,22.16,22.43,7492481,0
+AI.US,D,20250804,000000,22.75,23.35,22.575,23.19,5354775,0
+AI.US,D,20250805,000000,23.37,23.76,23,23.29,5007162,0
+AI.US,D,20250806,000000,23.32,23.505,22.71,23.25,4677148,0
+AI.US,D,20250807,000000,23.5,23.68,22.22,22.66,6034273,0
+AI.US,D,20250808,000000,22.74,22.95,22.07,22.13,6485813,0
+AI.US,D,20250811,000000,15.17,17.29,14.7,16.47,66978320,0
+AI.US,D,20250812,000000,16.52,17.137,16.16,16.91,18170645,0
+AI.US,D,20250813,000000,17,18.6364,16.9406,18.6,22499718,0
+AI.US,D,20250814,000000,18.19,18.5,17.66,17.96,12387159,0
+AI.US,D,20250815,000000,18.08,18.19,17.72,17.85,7172379,0
+AI.US,D,20250818,000000,18.115,18.495,17.85,18.2,7615428,0
+AI.US,D,20250819,000000,18.1006,18.25,17.26,17.38,7778711,0
+AI.US,D,20250820,000000,17.23,17.315,16.28,16.94,8397348,0
+AI.US,D,20250821,000000,16.9,16.92,16.56,16.86,4273176,0
+AI.US,D,20250822,000000,16.98,17.64,16.9,17.5,6985260,0
+AI.US,D,20250825,000000,17.56,17.68,17.05,17.09,5185915,0
+AI.US,D,20250826,000000,17.05,17.32,16.78,16.91,6184293,0
+AI.US,D,20250827,000000,17.04,17.36,16.99,17.31,5430662,0
+AI.US,D,20250828,000000,17.37,17.54,17.215,17.31,4493585,0
+AI.US,D,20250829,000000,17.33,17.51,16.715,16.91,6692006,0
+AI.US,D,20250902,000000,16.4872,17.14,16.4,16.82,6869577,0
+AI.US,D,20250903,000000,16.93,17.0599,16.46,16.68,17413929,0
+AI.US,D,20250904,000000,14.95,16.24,14.8,15.46,29778606,0
+AI.US,D,20250905,000000,15.82,15.96,15.185,15.62,12604183,0
+AI.US,D,20250908,000000,15.67,16.1,15.345,15.74,10345250,0
+AI.US,D,20250909,000000,15.58,15.78,15.425,15.74,6746729,0
+AI.US,D,20250910,000000,15.77,15.97,15.39,15.61,6972256,0
+AI.US,D,20250911,000000,15.69,16.53,15.5992,16.4,10372678,0
+AI.US,D,20250912,000000,16.45,16.83,16.13,16.43,8928658,0
+AI.US,D,20250915,000000,16.56,17.57,16.4,17.53,10768918,0
+AI.US,D,20250916,000000,17.51,17.58,16.92,17.5,9314621,0
+AI.US,D,20250917,000000,17.49,17.75,16.78,17.24,7291309,0
+AI.US,D,20250918,000000,17.69,18.335,17.469,18.02,10710928,0
+AI.US,D,20250919,000000,18.025,18.1185,17.5607,17.9,11191694,0
+AI.US,D,20250922,000000,17.765,18.815,17.38,18.51,10380533,0
+AI.US,D,20250923,000000,18.75,18.968,17.84,18.12,9206953,0
+AI.US,D,20250924,000000,18.305,18.52,18.02,18.14,5810617,0
+AI.US,D,20250925,000000,17.695,17.81,17.07,17.28,8178020,0
+AI.US,D,20250926,000000,17.3,17.678669,17.05,17.14,5744380,0
+AI.US,D,20250929,000000,17.23,17.42,16.95,17.32,6121365,0
+AI.US,D,20250930,000000,17.28,17.535,16.92,17.34,6162381,0
+AI.US,D,20251001,000000,17.37,17.51,17.07,17.5,6119811,0
+AI.US,D,20251002,000000,17.67,18.26,17.4812,18.24,9180678,0
+AI.US,D,20251003,000000,18.4412,19.27,18.32,19.16,14946189,0
+AI.US,D,20251006,000000,20.09,20.22,19.13,19.66,16480269,0
+AI.US,D,20251007,000000,19.88,20.055,18.64,19.12,10585028,0
+AI.US,D,20251008,000000,19.35,19.51,18.8,19.13,8019164,0
+AI.US,D,20251009,000000,19.13,19.17,18.71,18.92,6052731,0
+AI.US,D,20251010,000000,19.03,19.385,17.68,17.91,9210398,0
+AI.US,D,20251013,000000,18.25,19.39,18.2,19.37,8131699,0
+AI.US,D,20251014,000000,18.815,19.35,18.39,18.99,7677996,0
+AI.US,D,20251015,000000,19.37,19.8,18.67,19.27,7170705,0
+AI.US,D,20251016,000000,19.28,19.6,17.84,18.06,8140862,0
+AI.US,D,20251017,000000,17.75,18.08,17.5,17.71,5635914,0
+AI.US,D,20251020,000000,18.1,18.7899,18,18.42,5117876,0
+AI.US,D,20251021,000000,18.27,18.545,18.02,18.23,3672466,0
+AI.US,D,20251022,000000,17.89,18.02,17.195,17.56,5789776,0
+AI.US,D,20251023,000000,17.59,18.045,17.51,17.95,3698072,0
+AI.US,D,20251024,000000,18.3,18.39,17.75,17.85,4639284,0
+AI.US,D,20251027,000000,18.15,18.64,17.94,18.36,5386726,0
+AI.US,D,20251028,000000,18.36,18.635,17.965,18.1,4293476,0
+AI.US,D,20251029,000000,18,18.16,17.27,17.55,5522030,0
+AI.US,D,20251030,000000,17.47,17.47,17.01,17.03,4415288,0
+AI.US,D,20251031,000000,17.0009,17.59,16.84,17.58,4890054,0
+AI.US,D,20251103,000000,17.4,17.535,16.97,17.14,5197838,0
+AI.US,D,20251104,000000,16.515,16.77,15.77,15.78,6887918,0
+AI.US,D,20251105,000000,15.795,16.07,15.67,16.07,4978734,0
+AI.US,D,20251106,000000,16.085,16.15,15.11,15.18,4986470,0
+AI.US,D,20251107,000000,14.8532,15.54,14.715,15.52,5121442,0
+AI.US,D,20251110,000000,15.88,17.455,15.2,16.08,14426307,0
+AI.US,D,20251111,000000,15.5,15.6683,14.9,15.31,9277484,0
+AI.US,D,20251112,000000,15.4,15.611,14.65,14.83,7497585,0
+AI.US,D,20251113,000000,14.6,14.675,13.66,14.1,8385916,0
+AI.US,D,20251114,000000,13.67,14.3726,13.59,14.07,6732574,0
+AI.US,D,20251117,000000,13.97,14.07,13.31,13.44,5080230,0
+AI.US,D,20251118,000000,13.27,14.15,13.195,13.74,7470322,0
+AI.US,D,20251119,000000,13.68,13.93,13.28,13.54,4614364,0
+AI.US,D,20251120,000000,13.76,14.155,12.735,12.85,8359736,0
+AI.US,D,20251121,000000,12.84,13.7,12.59,13.63,8430044,0
+AI.US,D,20251124,000000,13.66,13.79,13.395,13.52,4809179,0
+AI.US,D,20251125,000000,13.52,14.205,13.28,14.18,5264103,0
+AI.US,D,20251126,000000,14.2265,14.475,14.16,14.16,4936330,0
+AI.US,D,20251128,000000,14.2,14.535,14.16,14.45,2273066,0
+AI.US,D,20251201,000000,14.02,14.425,13.99,14.09,3969956,0
+AI.US,D,20251202,000000,14.25,14.64,14.17,14.37,5361650,0
+AI.US,D,20251203,000000,14.345,15.17,14.17,15.01,9593064,0
+AI.US,D,20251204,000000,14.95,15.87,14.85,15.32,14087314,0
+AI.US,D,20251205,000000,15.38,15.43,14.8,15.08,6723161,0
+AI.US,D,20251208,000000,15.12,15.9,15.12,15.46,6713677,0
+AI.US,D,20251209,000000,15.28,16.185,15.2088,16.03,5371623,0
+AI.US,D,20251210,000000,15.9,16.4,15.73,15.82,5705060,0
+AI.US,D,20251211,000000,15.72,16.31,15.61,15.92,5028046,0
+AI.US,D,20251212,000000,16,16,15.0709,15.27,4297101,0
+AI.US,D,20251215,000000,15.28,15.32,14.55,14.65,4219070,0
+AI.US,D,20251216,000000,14.39,14.55,14.14,14.49,7210163,0
+AI.US,D,20251217,000000,14.415,14.58,14,14.05,4473930,0
+AI.US,D,20251218,000000,14.5,14.54,13.715,13.77,4835917,0
+AI.US,D,20251219,000000,13.84,14.44,13.81,14.44,6687847,0
+AI.US,D,20251222,000000,14.53,15.03,14.51,14.62,5203716,0
+AI.US,D,20251223,000000,14.3212,14.56,13.88,14.02,3887513,0
+AI.US,D,20251224,000000,14,14.06,13.7,14.04,2234707,0
+AI.US,D,20251226,000000,13.91,14,13.75,13.99,3425645,0
+AI.US,D,20251229,000000,13.78,14.4,13.78,13.95,5071648,0
+AI.US,D,20251230,000000,13.935,14.155,13.7401,13.82,5290140,0
+AI.US,D,20251231,000000,13.755,13.76,13.415,13.48,5870053,0
+AI.US,D,20260102,000000,13.58,13.84,13.38,13.75,7652327,0
+AI.US,D,20260105,000000,13.96,14.0658,13.69,13.9,4926596,0
+AI.US,D,20260106,000000,13.81,14.21,13.66,14.15,5813129,0
+AI.US,D,20260107,000000,13.95,14.02,13.61,13.66,4853805,0
+AI.US,D,20260108,000000,13.575,13.915,13.52,13.83,4548086,0
+AI.US,D,20260109,000000,13.96,14.245,13.6,14.02,4972766,0
+AI.US,D,20260112,000000,13.865,14.4799,13.67,14.15,10663686,0
+AI.US,D,20260113,000000,14.2,14.225,13.26,13.56,8498535,0
+AI.US,D,20260114,000000,13.525,13.92,13.4301,13.91,5563577,0
+AI.US,D,20260115,000000,13.89,13.9895,13.4913,13.53,4715837,0
+AI.US,D,20260116,000000,13.585,13.68,13.01,13.04,6249934,0
+AI.US,D,20260120,000000,12.65,12.92,12.35,12.49,6378423,0
+AI.US,D,20260121,000000,12.6,12.885,12.27,12.62,4940216,0
+AI.US,D,20260122,000000,12.73,13.0652,12.705,12.97,3737495,0
+AI.US,D,20260123,000000,12.94,13.01,12.525,12.69,3990714,0
+AI.US,D,20260126,000000,12.69,12.95,12.58,12.93,4002917,0
+AI.US,D,20260127,000000,12.95,12.95,12.5,12.6,3990245,0
+AI.US,D,20260128,000000,14.09,14.2,12.81,13.13,19329266,0
+AI.US,D,20260129,000000,12.8,12.81,12.0503,12.26,10444971,0
+AI.US,D,20260130,000000,12,12.0468,10.9,11.01,15374299,0
+AI.US,D,20260202,000000,10.89,11.24,10.615,10.92,6501458,0
+AI.US,D,20260203,000000,10.92,10.95,10.19,10.75,9376195,0
+AI.US,D,20260204,000000,10.61,11.13,10.45,11.11,8499032,0
+AI.US,D,20260205,000000,10.7609,11.1,9.99,10.15,7927428,0
+AI.US,D,20260206,000000,10.3,11.74,10.21,11.65,9461897,0
+AI.US,D,20260209,000000,11.4,11.815,10.96,11.64,7541993,0
+AI.US,D,20260210,000000,11.605,12.06,11.46,11.48,6510460,0
+AI.US,D,20260211,000000,11.41,11.4996,10.515,10.84,5487354,0
+AI.US,D,20260212,000000,10.8,10.97,10.2101,10.38,6272337,0
+AI.US,D,20260213,000000,10.6,11.08,10.46,10.78,5666114,0
+AI.US,D,20260217,000000,10.76,10.93,10.16,10.4,5051321,0
+AI.US,D,20260218,000000,10.445,10.82,10.277,10.6,3728750,0
diff --git a/daily/us/nyse stocks/1/aibd.us.txt b/daily/us/nyse stocks/1/aibd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a587ef51386bb3f7beaba984fab1fd0ac75a621
--- /dev/null
+++ b/daily/us/nyse stocks/1/aibd.us.txt	
@@ -0,0 +1,431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIBD.US,D,20240520,000000,23.95,23.9558,23.87,23.9558,328,0
+AIBD.US,D,20240521,000000,24.0732,24.0732,24.0732,24.0732,242,0
+AIBD.US,D,20240522,000000,24.2,24.24,24.0756,24.0756,993,0
+AIBD.US,D,20240523,000000,23.85,24.4511,23.805,24.4511,1701,0
+AIBD.US,D,20240524,000000,23.9397,23.9397,23.9397,23.9397,3,0
+AIBD.US,D,20240528,000000,23.6373,23.6373,23.6373,23.6373,4,0
+AIBD.US,D,20240529,000000,23.9987,23.9987,23.9987,23.9987,15,0
+AIBD.US,D,20240530,000000,24.935,25.1055,24.935,25.1055,343,0
+AIBD.US,D,20240531,000000,25.45,25.64,25.0979,25.0979,417,0
+AIBD.US,D,20240603,000000,24.99,25.0141,24.99,25.0141,219,0
+AIBD.US,D,20240604,000000,25.23,25.23,24.8153,24.8153,773,0
+AIBD.US,D,20240605,000000,23.7199,23.7199,23.7199,23.7199,3,0
+AIBD.US,D,20240606,000000,23.7465,23.7465,23.7465,23.7465,21,0
+AIBD.US,D,20240607,000000,23.69,23.99,23.6697,23.8609,374,0
+AIBD.US,D,20240610,000000,23.7898,23.7898,23.7898,23.7898,9,0
+AIBD.US,D,20240611,000000,23.59,23.59,23.342,23.342,221,0
+AIBD.US,D,20240612,000000,22.7534,22.7534,22.7534,22.7534,41,0
+AIBD.US,D,20240613,000000,22.8307,22.8307,22.8307,22.8307,20,0
+AIBD.US,D,20240614,000000,22.9598,22.9598,22.7975,22.7975,902,0
+AIBD.US,D,20240617,000000,22.31,22.31,22.2929,22.2929,1415,0
+AIBD.US,D,20240618,000000,22.42,22.42,22.1876,22.1876,885,0
+AIBD.US,D,20240620,000000,22.28,22.34,22.2237,22.2237,869,0
+AIBD.US,D,20240621,000000,22.15,22.51,22.15,22.3824,1233,0
+AIBD.US,D,20240624,000000,22.8651,22.8651,22.8651,22.8651,8,0
+AIBD.US,D,20240625,000000,22.21,22.36,22.1693,22.1693,631,0
+AIBD.US,D,20240626,000000,22.19,22.19,22.0431,22.0431,306,0
+AIBD.US,D,20240627,000000,21.625,21.71,21.6211,21.7051,925,0
+AIBD.US,D,20240628,000000,21.68,21.8041,21.68,21.8041,179,0
+AIBD.US,D,20240701,000000,21.5182,21.5182,21.5182,21.5182,15,0
+AIBD.US,D,20240702,000000,21.1893,21.1893,21.1893,21.1893,2,0
+AIBD.US,D,20240703,000000,20.9007,20.9007,20.9007,20.9007,15,0
+AIBD.US,D,20240705,000000,20.2918,20.2918,20.2918,20.2918,590,0
+AIBD.US,D,20240708,000000,20.1403,20.16,20.132,20.132,424,0
+AIBD.US,D,20240709,000000,20.1986,20.1986,20.1986,20.1986,46,0
+AIBD.US,D,20240710,000000,19.99,19.99,19.5889,19.5889,500,0
+AIBD.US,D,20240711,000000,20.3363,20.3363,20.3363,20.3363,91,0
+AIBD.US,D,20240712,000000,20.0865,20.0865,20.0865,20.0865,73,0
+AIBD.US,D,20240715,000000,20.0557,20.0557,20.0557,20.0557,31,0
+AIBD.US,D,20240716,000000,20,20.13,19.96,20.0011,533,0
+AIBD.US,D,20240717,000000,20.86,21.25,20.8,21.25,2383,0
+AIBD.US,D,20240718,000000,21.06,21.74,20.84,21.4603,4297,0
+AIBD.US,D,20240719,000000,21.6,21.92,21.54,21.887,1213,0
+AIBD.US,D,20240722,000000,21.0644,21.0644,21.0644,21.0644,192,0
+AIBD.US,D,20240723,000000,20.9,21.0404,20.89,21.0404,1704,0
+AIBD.US,D,20240724,000000,21.59,22.8001,21.59,22.8001,5277,0
+AIBD.US,D,20240725,000000,22.84,23.62,22.5901,23.35,3526,0
+AIBD.US,D,20240726,000000,23.14,23.14,22.75,22.9153,965,0
+AIBD.US,D,20240729,000000,22.5,22.94,22.5,22.8195,7921,0
+AIBD.US,D,20240730,000000,22.92,23.7701,22.92,23.4432,3233,0
+AIBD.US,D,20240731,000000,22.43,22.43,22.22,22.2609,842,0
+AIBD.US,D,20240801,000000,22.525,23.3548,22.525,23.3548,509,0
+AIBD.US,D,20240802,000000,25.16,25.72,24.93,25.1601,20507,0
+AIBD.US,D,20240805,000000,27.32,27.32,26.19,26.863,6924,0
+AIBD.US,D,20240806,000000,26.43,26.67,25.99,25.99,2605,0
+AIBD.US,D,20240807,000000,25.05,26.6614,25.05,26.6614,891,0
+AIBD.US,D,20240808,000000,24.7592,24.7592,24.7592,24.7592,343,0
+AIBD.US,D,20240809,000000,24.81,24.81,24.26,24.3001,1581,0
+AIBD.US,D,20240812,000000,24.22,24.3325,24.1303,24.3325,1162,0
+AIBD.US,D,20240813,000000,23.5304,23.5304,23.0917,23.0917,607,0
+AIBD.US,D,20240814,000000,23,23,22.9567,22.9567,482,0
+AIBD.US,D,20240815,000000,22.47,22.482,21.94,22.0003,7266,0
+AIBD.US,D,20240816,000000,22.08,22.09,21.86,21.9273,2473,0
+AIBD.US,D,20240819,000000,21.52,21.558,21.4079,21.4079,1121,0
+AIBD.US,D,20240820,000000,21.41,21.4502,21.41,21.4502,160,0
+AIBD.US,D,20240821,000000,21.4299,21.4299,21.2106,21.2106,141,0
+AIBD.US,D,20240822,000000,22.21,22.21,22.1718,22.1718,443,0
+AIBD.US,D,20240823,000000,21.81,21.81,21.4614,21.687,803,0
+AIBD.US,D,20240826,000000,22.1731,22.1731,22.1731,22.1731,49,0
+AIBD.US,D,20240827,000000,22.43,22.47,22.09,22.1487,1627,0
+AIBD.US,D,20240828,000000,22.6401,22.83,22.6401,22.6757,1873,0
+AIBD.US,D,20240829,000000,22.095,22.6712,21.9801,22.6712,370,0
+AIBD.US,D,20240830,000000,22.0398,22.0398,22.0398,22.0398,174,0
+AIBD.US,D,20240903,000000,22.34,23.789,22.34,23.789,12947,0
+AIBD.US,D,20240904,000000,23.98,24.08,23.5503,23.7418,4477,0
+AIBD.US,D,20240905,000000,23.6,23.72,23.6,23.6803,527,0
+AIBD.US,D,20240906,000000,24.77,25.01,24.77,24.9153,1095,0
+AIBD.US,D,20240909,000000,24.26,24.26,24.104,24.104,450,0
+AIBD.US,D,20240910,000000,23.324,23.324,23.324,23.324,540,0
+AIBD.US,D,20240911,000000,22.17,22.17,22.0466,22.0466,389,0
+AIBD.US,D,20240912,000000,21.469,21.469,21.469,21.469,150,0
+AIBD.US,D,20240913,000000,21.1973,21.1973,21.1973,21.1973,163,0
+AIBD.US,D,20240916,000000,21.1,21.1,21.015,21.018,3080,0
+AIBD.US,D,20240917,000000,20.61,21.25,20.61,21.1217,5927,0
+AIBD.US,D,20240918,000000,21.2636,21.2636,21.2636,21.2636,170,0
+AIBD.US,D,20240919,000000,20.12,20.12,20.04,20.1078,484,0
+AIBD.US,D,20240920,000000,19.9,19.9,19.9,19.9,346,0
+AIBD.US,D,20240923,000000,19.9214,19.9214,19.9214,19.9214,75,0
+AIBD.US,D,20240924,000000,19.58,19.58,19.5547,19.5547,168,0
+AIBD.US,D,20240925,000000,19.49,19.49,19.4573,19.4573,563,0
+AIBD.US,D,20240926,000000,18.88,19.34,18.88,19.1297,476,0
+AIBD.US,D,20240927,000000,19.3817,19.42,19.3817,19.42,428,0
+AIBD.US,D,20240930,000000,19.66,19.66,19.2745,19.2745,708,0
+AIBD.US,D,20241001,000000,19.31,19.99,19.31,19.9071,2443,0
+AIBD.US,D,20241002,000000,19.67,19.6866,19.66,19.6866,507,0
+AIBD.US,D,20241003,000000,19.55,19.55,19.4657,19.4657,710,0
+AIBD.US,D,20241004,000000,19.15,19.15,18.812,18.812,418,0
+AIBD.US,D,20241007,000000,19.2217,19.2217,19.2217,19.2217,73,0
+AIBD.US,D,20241008,000000,18.54,18.54,18.4118,18.4118,303,0
+AIBD.US,D,20241009,000000,18.4,18.4,18.0391,18.0391,541,0
+AIBD.US,D,20241010,000000,18.09,18.1068,18.09,18.1068,129,0
+AIBD.US,D,20241011,000000,18.0009,18.0009,18.0009,18.0009,55,0
+AIBD.US,D,20241014,000000,17.75,17.7865,17.68,17.7865,1258,0
+AIBD.US,D,20241015,000000,18.42,18.475,18.42,18.4286,1489,0
+AIBD.US,D,20241016,000000,18.69,18.6901,18.4383,18.4383,1836,0
+AIBD.US,D,20241017,000000,18.06,18.3381,18.06,18.3381,616,0
+AIBD.US,D,20241018,000000,18.2796,18.2796,18.2796,18.2796,3,0
+AIBD.US,D,20241021,000000,18.1945,18.1945,18.1945,18.1945,154,0
+AIBD.US,D,20241022,000000,18.3233,18.3233,18.1608,18.1608,143,0
+AIBD.US,D,20241023,000000,18.7882,18.7882,18.7882,18.7882,115,0
+AIBD.US,D,20241024,000000,18.66,18.6601,18.66,18.6601,443,0
+AIBD.US,D,20241025,000000,18.4933,18.4933,18.4933,18.4933,23,0
+AIBD.US,D,20241028,000000,18.3699,18.4173,18.32,18.4173,1562,0
+AIBD.US,D,20241029,000000,18.09,18.0901,17.8786,17.8786,207,0
+AIBD.US,D,20241030,000000,17.985,18.2877,17.86,18.2877,775,0
+AIBD.US,D,20241031,000000,19.19,19.3584,19.1199,19.3584,1699,0
+AIBD.US,D,20241101,000000,19.06,19.06,18.67,18.6701,767,0
+AIBD.US,D,20241104,000000,18.93,19.1365,18.93,19.1365,242,0
+AIBD.US,D,20241105,000000,18.2267,18.2267,18.2267,18.2267,21,0
+AIBD.US,D,20241106,000000,17.1,17.1001,16.9394,16.9394,4097,0
+AIBD.US,D,20241107,000000,16.195,16.195,16.195,16.195,32,0
+AIBD.US,D,20241108,000000,16.2795,16.2795,16.2795,16.2795,86,0
+AIBD.US,D,20241111,000000,16.385,16.385,16.32,16.32,504,0
+AIBD.US,D,20241113,000000,16.1,16.4,16.1,16.3886,2559,0
+AIBD.US,D,20241114,000000,16.685,16.7085,16.685,16.7085,354,0
+AIBD.US,D,20241115,000000,17.11,17.3696,17.11,17.3696,316,0
+AIBD.US,D,20241119,000000,17.21,17.21,16.9359,16.9359,267,0
+AIBD.US,D,20241122,000000,16.4776,16.4783,16.4776,16.4783,1752,0
+AIBD.US,D,20241125,000000,16.1,16.39,16.1,16.3735,6171,0
+AIBD.US,D,20241126,000000,16.15,16.15,16.1389,16.1389,133,0
+AIBD.US,D,20241127,000000,16.4,16.5294,16.24,16.5294,3233,0
+AIBD.US,D,20241129,000000,16.13,16.13,16.13,16.13,369,0
+AIBD.US,D,20241204,000000,15.1913,15.1913,15.0694,15.0694,1530,0
+AIBD.US,D,20241205,000000,15.14,15.3566,15.14,15.3566,1733,0
+AIBD.US,D,20241206,000000,14.93,14.97,14.9299,14.9385,2565,0
+AIBD.US,D,20241210,000000,15.4106,15.76,15.4106,15.6637,48463,0
+AIBD.US,D,20241211,000000,15.37,15.37,15.06,15.0703,15222,0
+AIBD.US,D,20241212,000000,15.13,15.21,15.046,15.1145,6804,0
+AIBD.US,D,20241213,000000,14.85,15.16,14.85,14.9929,2012,0
+AIBD.US,D,20241216,000000,14.82,14.82,14.49,14.5216,1045,0
+AIBD.US,D,20241217,000000,14.95,14.95,14.83,14.8322,1110,0
+AIBD.US,D,20241218,000000,14.81,15.91,14.81,15.87,1035,0
+AIBD.US,D,20241219,000000,15.63,15.7946,15.56,15.7946,2249,0
+AIBD.US,D,20241220,000000,15.43,16.12,15.32,15.3513,2262,0
+AIBD.US,D,20241223,000000,15.09,15.27,14.8263,14.8263,670,0
+AIBD.US,D,20241224,000000,14.5201,14.5201,14.5062,14.5062,268,0
+AIBD.US,D,20241226,000000,14.5,14.51,14.4,14.51,6794,0
+AIBD.US,D,20241227,000000,15.12,15.2,14.96,14.96,2740,0
+AIBD.US,D,20241230,000000,15.52,15.52,15.27,15.3278,2903,0
+AIBD.US,D,20241231,000000,15.51,15.6876,15.51,15.6876,482,0
+AIBD.US,D,20250102,000000,15.34,15.643,15.28,15.643,1139,0
+AIBD.US,D,20250106,000000,14.65,14.8043,14.56,14.8043,2069,0
+AIBD.US,D,20250107,000000,14.84,15.5364,14.83,15.5364,3859,0
+AIBD.US,D,20250108,000000,15.63,15.93,15.53,15.6379,5448,0
+AIBD.US,D,20250110,000000,16.25,16.51,15.98,16.22,4006,0
+AIBD.US,D,20250113,000000,16.8,16.86,16.47,16.48,5313,0
+AIBD.US,D,20250114,000000,16.12,16.6,16.12,16.39,3711,0
+AIBD.US,D,20250115,000000,15.98,15.98,15.6,15.6978,3896,0
+AIBD.US,D,20250116,000000,15.61,15.8186,15.49,15.8186,5121,0
+AIBD.US,D,20250117,000000,15.24,15.4,15.17,15.17,5959,0
+AIBD.US,D,20250121,000000,15.07,15.07,14.8,14.88,2154,0
+AIBD.US,D,20250122,000000,14.33,14.3799,14.16,14.23,6613,0
+AIBD.US,D,20250123,000000,14.35,14.35,14.1506,14.1506,1011,0
+AIBD.US,D,20250124,000000,14.21,14.2746,14.21,14.2746,500,0
+AIBD.US,D,20250127,000000,15.48,15.85,15.31,15.48,12922,0
+AIBD.US,D,20250128,000000,15.23,15.33,14.644,14.644,10789,0
+AIBD.US,D,20250129,000000,14.85,14.94,14.8352,14.8352,1262,0
+AIBD.US,D,20250130,000000,14.67,14.76,14.66,14.6742,1579,0
+AIBD.US,D,20250131,000000,14.19,14.6602,14.1699,14.6602,6837,0
+AIBD.US,D,20250203,000000,15.4497,15.4497,14.26,14.9143,2509,0
+AIBD.US,D,20250204,000000,14.17,14.17,14.0546,14.0546,1367,0
+AIBD.US,D,20250205,000000,14.38,14.38,14.04,14.0474,4731,0
+AIBD.US,D,20250206,000000,13.95,14,13.8733,13.8733,2402,0
+AIBD.US,D,20250207,000000,13.97,14.15,13.85,14.1263,2950,0
+AIBD.US,D,20250210,000000,13.88,13.9,13.562,13.562,16212,0
+AIBD.US,D,20250211,000000,13.56,13.78,13.53,13.73,7598,0
+AIBD.US,D,20250212,000000,13.6,13.6166,13.6,13.6166,5356,0
+AIBD.US,D,20250213,000000,13.55,13.55,13.16,13.16,4437,0
+AIBD.US,D,20250214,000000,13.16,13.28,13.1152,13.1152,4039,0
+AIBD.US,D,20250218,000000,12.61,12.9203,12.61,12.6325,14311,0
+AIBD.US,D,20250219,000000,12.74,13,12.6,12.9086,4034,0
+AIBD.US,D,20250220,000000,13.1588,13.57,13.1588,13.1703,4275,0
+AIBD.US,D,20250221,000000,13.28,14.02,13.25,14.0184,4969,0
+AIBD.US,D,20250224,000000,14,14.8,14,14.74,17918,0
+AIBD.US,D,20250225,000000,14.97,15.64,14.9699,15.42,20165,0
+AIBD.US,D,20250226,000000,14.87,15.075,14.47,14.97,5989,0
+AIBD.US,D,20250227,000000,15.27,16.049,15.22,16.0482,10683,0
+AIBD.US,D,20250228,000000,16.5,16.62,15.71,15.75,11596,0
+AIBD.US,D,20250303,000000,15.3501,16.89,15.31,16.76,8207,0
+AIBD.US,D,20250304,000000,17.27,17.535,16.37,16.7693,19555,0
+AIBD.US,D,20250305,000000,16.69,17.0564,16.15,16.2384,16314,0
+AIBD.US,D,20250306,000000,17.1,17.59,16.64,17.5149,12196,0
+AIBD.US,D,20250307,000000,17.63,18.2,17.03,17.03,8171,0
+AIBD.US,D,20250310,000000,17.9956,18.84,17.87,18.6846,11171,0
+AIBD.US,D,20250311,000000,18.52,18.97,18,18.4154,14213,0
+AIBD.US,D,20250312,000000,17.49,18.1,17.4819,17.5595,5758,0
+AIBD.US,D,20250313,000000,17.59,18.38,17.59,18.324,4814,0
+AIBD.US,D,20250314,000000,17.73,17.78,17.1043,17.1043,20550,0
+AIBD.US,D,20250317,000000,16.87,17.15,16.66,16.8718,6148,0
+AIBD.US,D,20250318,000000,17.6589,17.8,17.53,17.6322,19006,0
+AIBD.US,D,20250319,000000,17.58,17.64,16.83,17.2236,16873,0
+AIBD.US,D,20250320,000000,17.18,17.44,17.01,17.3965,1849,0
+AIBD.US,D,20250321,000000,17.6,17.6,17.0653,17.0653,3517,0
+AIBD.US,D,20250324,000000,16.4055,16.44,16.16,16.16,4751,0
+AIBD.US,D,20250325,000000,15.87,16.08,15.87,15.9754,2896,0
+AIBD.US,D,20250326,000000,16.59,17.1,16.44,16.9489,6920,0
+AIBD.US,D,20250327,000000,17.24,17.51,17.07,17.4218,19403,0
+AIBD.US,D,20250328,000000,17.7993,18.6901,17.7993,18.48,40401,0
+AIBD.US,D,20250331,000000,20.96,20.96,18.74,18.81,37869,0
+AIBD.US,D,20250401,000000,18.83,19.12,18.401,18.401,3947,0
+AIBD.US,D,20250402,000000,18.44,18.48,17.74,18.03,5489,0
+AIBD.US,D,20250403,000000,19.52,20.48,19.52,20.33,24664,0
+AIBD.US,D,20250404,000000,21.86,23.79,21.86,23.09,16330,0
+AIBD.US,D,20250407,000000,24.9581,25.165,21.1396,22.53,20843,0
+AIBD.US,D,20250408,000000,20.73,24.15,20.03,23.36,36742,0
+AIBD.US,D,20250409,000000,22.36,23.47,16.2105,16.9936,12766,0
+AIBD.US,D,20250410,000000,17.84,19.51,17.35,18.74,14879,0
+AIBD.US,D,20250411,000000,18.9309,19.19,18.1077,18.1077,8762,0
+AIBD.US,D,20250414,000000,17.21,18.17,17.13,17.9035,4618,0
+AIBD.US,D,20250415,000000,17.85,17.9388,17.59,17.8,20664,0
+AIBD.US,D,20250416,000000,18.72,19.6299,18.46,18.93,18577,0
+AIBD.US,D,20250417,000000,19.2,19.57,19.15,19.4301,6814,0
+AIBD.US,D,20250421,000000,19.99,21.0099,19.9787,20.55,3610,0
+AIBD.US,D,20250422,000000,20.19,20.2099,19.25,19.38,7042,0
+AIBD.US,D,20250423,000000,17.2,17.8926,17.17,17.8926,3143,0
+AIBD.US,D,20250424,000000,17.78,17.78,16.4393,16.4393,15435,0
+AIBD.US,D,20250425,000000,16.52,16.52,15.96,15.97,4904,0
+AIBD.US,D,20250428,000000,15.96,16.2,15.76,15.76,3784,0
+AIBD.US,D,20250429,000000,15.88,16.13,15.65,15.65,13691,0
+AIBD.US,D,20250430,000000,16.78,16.98,16.06,16.06,24967,0
+AIBD.US,D,20250501,000000,15.07,15.1771,14.82,15.1771,15503,0
+AIBD.US,D,20250502,000000,14.93,14.93,14.4861,14.5729,3964,0
+AIBD.US,D,20250505,000000,14.79,14.79,14.65,14.7767,487,0
+AIBD.US,D,20250506,000000,15.26,15.4,15.07,15.0954,4155,0
+AIBD.US,D,20250507,000000,15.19,15.55,14.93,14.94,5063,0
+AIBD.US,D,20250508,000000,14.64,14.66,14.26,14.5167,14349,0
+AIBD.US,D,20250509,000000,14.4301,14.77,14.4301,14.6303,3519,0
+AIBD.US,D,20250512,000000,13.27,13.5,13.09,13.09,8781,0
+AIBD.US,D,20250513,000000,12.66,12.66,12.3925,12.4109,2636,0
+AIBD.US,D,20250514,000000,11.99,12.25,11.98,12.145,6361,0
+AIBD.US,D,20250515,000000,12.3601,12.54,12.15,12.41,8560,0
+AIBD.US,D,20250516,000000,12.27,12.36,12.25,12.26,3547,0
+AIBD.US,D,20250519,000000,12.645,12.69,12.33,12.37,6803,0
+AIBD.US,D,20250520,000000,12.56,12.61,12.5,12.54,2155,0
+AIBD.US,D,20250521,000000,12.68,13.03,12.32,12.9197,11570,0
+AIBD.US,D,20250522,000000,12.92,12.92,12.49,12.6997,10448,0
+AIBD.US,D,20250523,000000,13.81,14.35,12.7,13.06,15325,0
+AIBD.US,D,20250527,000000,12.4,12.42,12.34,12.3738,4694,0
+AIBD.US,D,20250528,000000,12.4199,12.4784,12.4,12.4784,724,0
+AIBD.US,D,20250529,000000,12.35,12.6,12.12,12.5692,5583,0
+AIBD.US,D,20250530,000000,12.7,13.1,12.62,12.62,9685,0
+AIBD.US,D,20250602,000000,12.45,12.7,12.3152,12.3152,1654,0
+AIBD.US,D,20250603,000000,12.25,12.25,11.99,12.01,8066,0
+AIBD.US,D,20250604,000000,11.93,11.9899,11.86,11.8911,27942,0
+AIBD.US,D,20250605,000000,11.65,12.09,11.65,12.09,1159,0
+AIBD.US,D,20250606,000000,11.78,11.81,11.7274,11.7327,1723,0
+AIBD.US,D,20250609,000000,11.5,11.5316,11.5,11.5316,462,0
+AIBD.US,D,20250610,000000,11.53,11.67,11.45,11.4704,84080,0
+AIBD.US,D,20250611,000000,11.4665,11.59,11.37,11.5661,66355,0
+AIBD.US,D,20250612,000000,11.44,11.44,11.32,11.4201,1160,0
+AIBD.US,D,20250613,000000,11.56,11.68,11.415,11.68,1324,0
+AIBD.US,D,20250616,000000,11.32,11.32,11.15,11.2116,10807,0
+AIBD.US,D,20250617,000000,11.3,11.3716,11.13,11.3716,13241,0
+AIBD.US,D,20250618,000000,11.31,11.322,11.16,11.322,5040,0
+AIBD.US,D,20250620,000000,11.2499,11.6,11.22,11.5617,7291,0
+AIBD.US,D,20250623,000000,11.55,11.56,11.3872,11.3872,3472,0
+AIBD.US,D,20250624,000000,10.87,10.95,10.6301,10.645,2623,0
+AIBD.US,D,20250625,000000,10.47,10.54,10.435,10.5272,1690,0
+AIBD.US,D,20250626,000000,10.38,10.45,10.1773,10.1773,4074,0
+AIBD.US,D,20250627,000000,10.13,10.2997,10.13,10.2415,2156,0
+AIBD.US,D,20250630,000000,10.01,10.06,9.95,10.0397,2292,0
+AIBD.US,D,20250701,000000,10.39,10.45,10.3425,10.3956,5131,0
+AIBD.US,D,20250702,000000,10.47,10.47,10.2272,10.2272,11233,0
+AIBD.US,D,20250703,000000,10,10.08,9.93,9.9374,2312,0
+AIBD.US,D,20250707,000000,10.03,10.2,9.9,9.9,13547,0
+AIBD.US,D,20250708,000000,9.98,10.0329,9.9121,9.9493,1504,0
+AIBD.US,D,20250709,000000,9.84,9.9,9.76,9.77,9030,0
+AIBD.US,D,20250710,000000,9.945,9.945,9.77,9.8465,11352,0
+AIBD.US,D,20250711,000000,9.935,9.99,9.49,9.49,11942,0
+AIBD.US,D,20250714,000000,9.9801,10.0199,9.82,9.8722,20247,0
+AIBD.US,D,20250715,000000,9.6382,9.6879,9.61,9.6812,2924,0
+AIBD.US,D,20250716,000000,9.72,9.81,9.6045,9.6045,1546,0
+AIBD.US,D,20250717,000000,9.5395,9.55,9.41,9.4196,7188,0
+AIBD.US,D,20250718,000000,9.39,9.46,9.35,9.4237,2309,0
+AIBD.US,D,20250721,000000,9.25,9.3926,9.23,9.3926,1222,0
+AIBD.US,D,20250722,000000,9.73,9.73,9.08,9.08,8303,0
+AIBD.US,D,20250723,000000,9.48,9.55,9.34,9.3464,7659,0
+AIBD.US,D,20250724,000000,9.23,9.33,8.87,8.87,8140,0
+AIBD.US,D,20250725,000000,9.31,9.3209,8.81,8.81,6828,0
+AIBD.US,D,20250728,000000,9.07,9.11,9.0222,9.0222,1483,0
+AIBD.US,D,20250729,000000,9.07,9.0926,9.07,9.0926,849,0
+AIBD.US,D,20250730,000000,9.02,9.05,8.85,8.85,3086,0
+AIBD.US,D,20250731,000000,8.7101,8.9777,8.7101,8.9777,1041,0
+AIBD.US,D,20250801,000000,9.42,9.65,9.14,9.14,14316,0
+AIBD.US,D,20250804,000000,9.24,9.39,9.165,9.1787,7766,0
+AIBD.US,D,20250805,000000,9.04,9.235,8.98,9.2278,2743,0
+AIBD.US,D,20250806,000000,9.16,9.24,8.99,8.99,1989,0
+AIBD.US,D,20250807,000000,8.8299,9.13,8.78,8.92,2693,0
+AIBD.US,D,20250808,000000,8.99,8.9901,8.96,8.96,1554,0
+AIBD.US,D,20250811,000000,8.93,9.1003,8.91,9.05,24851,0
+AIBD.US,D,20250812,000000,8.963,8.99,8.8064,8.8064,3429,0
+AIBD.US,D,20250813,000000,8.72,8.82,8.69,8.7545,23897,0
+AIBD.US,D,20250814,000000,8.79,8.83,8.74,8.76,4802,0
+AIBD.US,D,20250815,000000,8.73,8.7898,8.41,8.41,19524,0
+AIBD.US,D,20250818,000000,8.8001,8.86,8.7534,8.7534,7941,0
+AIBD.US,D,20250819,000000,8.93,9.2,8.75,9.1777,19015,0
+AIBD.US,D,20250820,000000,9.285,9.73,9.21,9.21,218918,0
+AIBD.US,D,20250821,000000,9.455,9.53,9.4,9.4394,93344,0
+AIBD.US,D,20250822,000000,9.4484,9.5,8.9809,9.0675,284961,0
+AIBD.US,D,20250825,000000,9.13,9.21,8.99,8.99,31055,0
+AIBD.US,D,20250826,000000,9.13,9.26,9.1,9.26,33306,0
+AIBD.US,D,20250827,000000,9.06,9.08,8.65,8.65,14389,0
+AIBD.US,D,20250828,000000,8.7798,8.91,8.5802,8.66,20695,0
+AIBD.US,D,20250829,000000,8.71,9.0097,8.71,8.76,40144,0
+AIBD.US,D,20250902,000000,9.3221,9.58,8.91,8.91,20162,0
+AIBD.US,D,20250903,000000,9,9.06,8.77,8.77,20170,0
+AIBD.US,D,20250904,000000,9.02,9.07,8.82,8.92,9847,0
+AIBD.US,D,20250905,000000,8.61,8.9,8.51,8.57,24177,0
+AIBD.US,D,20250908,000000,8.5399,8.72,8.485,8.72,51349,0
+AIBD.US,D,20250909,000000,8.5,8.61,8.38,8.38,32925,0
+AIBD.US,D,20250910,000000,8.09,8.15,7.91,8.08,34358,0
+AIBD.US,D,20250911,000000,8.01,8.11,7.995,8.11,20942,0
+AIBD.US,D,20250912,000000,8.191,8.38,8.08,8.38,14666,0
+AIBD.US,D,20250915,000000,8.1,8.1,7.7,7.7,15503,0
+AIBD.US,D,20250916,000000,7.95,8.04,7.9,8.04,13588,0
+AIBD.US,D,20250917,000000,8.04,8.25,8.04,8.0862,19611,0
+AIBD.US,D,20250918,000000,7.905,7.905,7.7301,7.7835,13614,0
+AIBD.US,D,20250919,000000,7.73,7.74,7.34,7.34,11759,0
+AIBD.US,D,20250922,000000,7.6699,7.78,7.54,7.78,44362,0
+AIBD.US,D,20250923,000000,7.47,7.7399,7.4,7.4,13615,0
+AIBD.US,D,20250924,000000,7.62,7.8299,7.55,7.55,23161,0
+AIBD.US,D,20250925,000000,7.9,8.028,7.68,7.94,57804,0
+AIBD.US,D,20250926,000000,7.69,7.84,7.59,7.59,31722,0
+AIBD.US,D,20250929,000000,7.65,7.78,7.59,7.78,13322,0
+AIBD.US,D,20250930,000000,7.79,7.84,7.67,7.67,21330,0
+AIBD.US,D,20251001,000000,7.74,7.81,7.5045,7.7,12641,0
+AIBD.US,D,20251002,000000,7.42,7.51,7.37,7.4,53778,0
+AIBD.US,D,20251003,000000,7.34,7.55,7.34,7.54,23280,0
+AIBD.US,D,20251006,000000,7.001,7.23,7.001,7.23,15148,0
+AIBD.US,D,20251007,000000,7.1,7.42,6.94,6.94,76481,0
+AIBD.US,D,20251008,000000,7.21,7.21,6.92,6.92,32818,0
+AIBD.US,D,20251009,000000,6.905,6.98,6.8401,6.86,59123,0
+AIBD.US,D,20251010,000000,6.795,7.48,6.77,7.48,90548,0
+AIBD.US,D,20251013,000000,7.07,7.1797,6.98,7.08,176656,0
+AIBD.US,D,20251014,000000,7.32,7.5298,7.17,7.35,160981,0
+AIBD.US,D,20251015,000000,7.15,7.33,7.01,7.14,76632,0
+AIBD.US,D,20251016,000000,6.98,7.229322,6.93,7.19,66988,0
+AIBD.US,D,20251017,000000,7.267,7.42,7.18,7.32,63201,0
+AIBD.US,D,20251020,000000,7.03,7.09,6.9255,6.965,52380,0
+AIBD.US,D,20251021,000000,7.01,7.03,6.93,6.9677,21472,0
+AIBD.US,D,20251022,000000,7.0165,7.361,6.99,7.165,73949,0
+AIBD.US,D,20251023,000000,7.183,7.183,6.995,7,33996,0
+AIBD.US,D,20251024,000000,6.8,6.82,6.695,6.7361,35303,0
+AIBD.US,D,20251027,000000,6.51,6.55,6.4435,6.51,39137,0
+AIBD.US,D,20251028,000000,6.365,6.39,6.2751,6.28,58290,0
+AIBD.US,D,20251029,000000,6.25,6.38,6.19,6.23,60480,0
+AIBD.US,D,20251030,000000,6.375,6.52,6.28,6.52,34028,0
+AIBD.US,D,20251031,000000,6.257,6.5,6.24,6.4,24955,0
+AIBD.US,D,20251103,000000,6.29,6.4772,6.29,6.43,45758,0
+AIBD.US,D,20251104,000000,6.75,6.858624,6.58,6.85,160733,0
+AIBD.US,D,20251105,000000,6.88,6.9298,6.7301,6.83,98857,0
+AIBD.US,D,20251106,000000,6.86,7.22,6.84,7.218,111635,0
+AIBD.US,D,20251107,000000,7.365,7.61,7.25,7.25,472927,0
+AIBD.US,D,20251110,000000,6.85,7.04,6.83,6.8931,124830,0
+AIBD.US,D,20251111,000000,6.963,7.0899,6.92,6.99,120882,0
+AIBD.US,D,20251112,000000,6.875,7.1,6.875,7.1,105029,0
+AIBD.US,D,20251113,000000,7.151,7.58,7.15,7.51,261567,0
+AIBD.US,D,20251114,000000,7.87,7.92,7.31,7.48,287202,0
+AIBD.US,D,20251117,000000,7.62,7.84,7.45,7.73,225273,0
+AIBD.US,D,20251118,000000,7.95,8.12,7.75,7.93,499092,0
+AIBD.US,D,20251119,000000,7.93,8.015,7.637,7.85,159146,0
+AIBD.US,D,20251120,000000,7.374,8.31,7.28,8.27,546516,0
+AIBD.US,D,20251121,000000,8.27,8.64,8.04,8.24,239504,0
+AIBD.US,D,20251124,000000,8.0599,8.06,7.555,7.58,284690,0
+AIBD.US,D,20251125,000000,7.8,7.91,7.445,7.49,94136,0
+AIBD.US,D,20251126,000000,7.3713,7.4699,7.32,7.41,55401,0
+AIBD.US,D,20251128,000000,7.3001,7.3556,7.2,7.2008,98420,0
+AIBD.US,D,20251201,000000,7.43,7.4381,7.23,7.26,65280,0
+AIBD.US,D,20251202,000000,7.11,7.25,7.04,7.24,90343,0
+AIBD.US,D,20251203,000000,7.31,7.3201,7.1456,7.178,52909,0
+AIBD.US,D,20251204,000000,7.18,7.27,7.11,7.19,37001,0
+AIBD.US,D,20251205,000000,7.11,7.19,7.05,7.12,22321,0
+AIBD.US,D,20251208,000000,7,7.15,6.9912,7.12,23130,0
+AIBD.US,D,20251209,000000,7.166,7.17,7.08,7.09,25215,0
+AIBD.US,D,20251210,000000,7.16,7.19,7,7.05,65781,0
+AIBD.US,D,20251211,000000,7.25,7.42,7.16,7.1706,69831,0
+AIBD.US,D,20251212,000000,7.34,7.7099,7.26,7.66,80886,0
+AIBD.US,D,20251215,000000,7.68,7.9597,7.65,7.94,113732,0
+AIBD.US,D,20251216,000000,8,8,7.7902,7.85,76860,0
+AIBD.US,D,20251217,000000,7.7201,8.24,7.46,8.24,75124,0
+AIBD.US,D,20251218,000000,8.01,8.101,7.9165,8.06,81434,0
+AIBD.US,D,20251219,000000,7.98,8.06,7.68,7.73,87902,0
+AIBD.US,D,20251222,000000,7.5,7.63,7.39,7.57,32112,0
+AIBD.US,D,20251223,000000,7.83,7.83,7.4744,7.5,36419,0
+AIBD.US,D,20251224,000000,7.52,7.54,7.465,7.4716,23693,0
+AIBD.US,D,20251226,000000,7.5,7.5696,7.48,7.51,29202,0
+AIBD.US,D,20251229,000000,7.665,7.7,7.53,7.5764,26522,0
+AIBD.US,D,20251230,000000,7.55,7.6,7.39,7.6,24808,0
+AIBD.US,D,20251231,000000,7.59,7.73,7.55,7.73,58753,0
+AIBD.US,D,20260102,000000,7.53,7.8145,7.461,7.79,32977,0
+AIBD.US,D,20260105,000000,7.5156,7.59,7.4701,7.54,40745,0
+AIBD.US,D,20260106,000000,7.5,7.56,7.39,7.395,50253,0
+AIBD.US,D,20260107,000000,7.45,7.4565,7.275,7.38,36707,0
+AIBD.US,D,20260108,000000,7.49,7.65,7.44,7.57,41715,0
+AIBD.US,D,20260109,000000,7.5353,7.6,7.39,7.43,46850,0
+AIBD.US,D,20260112,000000,7.4,7.46,7.32,7.37,29042,0
+AIBD.US,D,20260113,000000,7.315,7.4899,7.29,7.44,26756,0
+AIBD.US,D,20260114,000000,7.5,7.71,7.5,7.59,39173,0
+AIBD.US,D,20260115,000000,7.2201,7.59,7.2201,7.59,41053,0
+AIBD.US,D,20260116,000000,7.5,7.63,7.49,7.59,18997,0
+AIBD.US,D,20260120,000000,7.989,8.05,7.77,8.03,79497,0
+AIBD.US,D,20260121,000000,7.98,8.07,7.74,7.82,55090,0
+AIBD.US,D,20260122,000000,7.58,7.65,7.5,7.54,41168,0
+AIBD.US,D,20260123,000000,7.72,7.72,7.58,7.68,30716,0
+AIBD.US,D,20260126,000000,7.69,7.7,7.525,7.61,23659,0
+AIBD.US,D,20260127,000000,7.595,7.61,7.4553,7.5,31520,0
+AIBD.US,D,20260128,000000,7.35,7.48,7.35,7.46,32374,0
+AIBD.US,D,20260129,000000,7.59,7.9297,7.45,7.55,120146,0
+AIBD.US,D,20260130,000000,7.779,7.99,7.715,7.94,69998,0
+AIBD.US,D,20260202,000000,7.94,8.16,7.76,7.89,52993,0
+AIBD.US,D,20260203,000000,7.88,8.488,7.61,8.26,95317,0
+AIBD.US,D,20260204,000000,8.528,9,8.39,8.75,148485,0
+AIBD.US,D,20260205,000000,9.05,9.31,8.84,9.31,141501,0
+AIBD.US,D,20260206,000000,9.04,9.18,8.605,8.65,255345,0
+AIBD.US,D,20260209,000000,8.755,8.755,8.23,8.28,55713,0
+AIBD.US,D,20260210,000000,8.265,8.56,8.18,8.56,28384,0
+AIBD.US,D,20260211,000000,8.3,8.76,8.26,8.56,55574,0
+AIBD.US,D,20260212,000000,8.623,9.14,8.61,9.07,401228,0
+AIBD.US,D,20260213,000000,9.025,9.23,8.84,9,34302,0
+AIBD.US,D,20260217,000000,9.21,9.44,9.04,9.16,78651,0
+AIBD.US,D,20260218,000000,9.14,9.1857,8.84,8.965,61286,0
diff --git a/daily/us/nyse stocks/1/apo.us.txt b/daily/us/nyse stocks/1/apo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0be5244d0380c5cbd4ed3564c11fa6ab8b096291
--- /dev/null
+++ b/daily/us/nyse stocks/1/apo.us.txt	
@@ -0,0 +1,3741 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APO.US,D,20110405,000000,7.30802,7.36891,7.21363,7.34883,5757363.8227869,0
+APO.US,D,20110406,000000,7.37562,7.41673,7.30802,7.39978,1161746.4811884,0
+APO.US,D,20110407,000000,7.49468,7.49993,7.35829,7.3611,1717618.5858593,0
+APO.US,D,20110408,000000,7.3611,7.41673,7.30802,7.35829,744857.28736884,0
+APO.US,D,20110411,000000,7.33246,7.39978,7.31552,7.3802,1189002.9033207,0
+APO.US,D,20110412,000000,7.39978,7.49349,7.30471,7.43866,1528116.0320875,0
+APO.US,D,20110413,000000,7.5085,7.5085,7.3611,7.39978,488176.56332026,0
+APO.US,D,20110414,000000,7.3611,7.46816,7.35829,7.45892,997994.43017303,0
+APO.US,D,20110415,000000,7.47275,7.63943,7.44264,7.5615,2356024.7217093,0
+APO.US,D,20110418,000000,7.5615,7.59968,7.34085,7.43232,1763200.6199194,0
+APO.US,D,20110419,000000,7.45892,7.48795,7.39063,7.44012,990868.25954772,0
+APO.US,D,20110420,000000,7.51619,7.51619,7.39978,7.45015,1218822.5706349,0
+APO.US,D,20110421,000000,7.48074,7.49993,7.28591,7.4029,2926194.3349467,0
+APO.US,D,20110425,000000,7.42774,7.45892,7.37339,7.3802,686824.47204757,0
+APO.US,D,20110426,000000,7.44264,7.45424,7.31552,7.43232,1523378.5965594,0
+APO.US,D,20110427,000000,7.39978,7.44012,7.37339,7.43232,673702.34022631,0
+APO.US,D,20110428,000000,7.4029,7.46816,7.301,7.4029,1319657.5770239,0
+APO.US,D,20110429,000000,7.43456,7.43866,7.32916,7.39063,479268.33677367,0
+APO.US,D,20110502,000000,7.38517,7.48074,7.3278,7.43709,1359497.2027756,0
+APO.US,D,20110503,000000,7.37047,7.4971,7.36676,7.46641,923311.29973473,0
+APO.US,D,20110504,000000,7.45171,7.49349,7.25366,7.34981,1502002.1377432,0
+APO.US,D,20110505,000000,7.3162,7.39746,7.23438,7.33325,1008389.0720272,0
+APO.US,D,20110506,000000,7.42999,7.42999,7.32108,7.34425,992345.43608615,0
+APO.US,D,20110509,000000,7.49468,7.58546,7.48074,7.5615,2361936.5074526,0
+APO.US,D,20110510,000000,7.60202,7.66719,7.55135,7.64878,1630252.6784005,0
+APO.US,D,20110511,000000,7.66719,7.66719,7.51142,7.55135,907457.57182675,0
+APO.US,D,20110512,000000,7.68336,7.72905,7.37339,7.52944,1790065.9341567,0
+APO.US,D,20110513,000000,7.62238,7.62238,7.38185,7.46641,1982846.1979266,0
+APO.US,D,20110516,000000,7.52788,7.56091,7.18752,7.28591,2419073.1621637,0
+APO.US,D,20110517,000000,7.301,7.3162,6.86478,7.0222,2399750.7896947,0
+APO.US,D,20110518,000000,7.1014,7.43456,7.0222,7.29653,2015685.9162318,0
+APO.US,D,20110519,000000,7.33861,7.44791,7.19649,7.35449,892442.51885408,0
+APO.US,D,20110520,000000,7.34981,7.48239,7.34981,7.38663,1227947.394992,0
+APO.US,D,20110523,000000,7.20525,7.44479,7.19268,7.2828,747025.31853574,0
+APO.US,D,20110524,000000,7.3162,7.43866,7.25366,7.2712,497541.59567615,0
+APO.US,D,20110525,000000,7.2828,7.32857,7.14242,7.18752,688688.65036154,0
+APO.US,D,20110526,000000,7.16804,7.43866,7.16804,7.34425,1040544.0948834,0
+APO.US,D,20110527,000000,7.38185,7.65209,7.36676,7.52788,1504819.9623423,0
+APO.US,D,20110531,000000,7.47118,7.52507,7.4068,7.4558,795160.33247856,0
+APO.US,D,20110601,000000,7.36676,7.49018,7.32108,7.41838,1860861.5958313,0
+APO.US,D,20110602,000000,7.42999,7.42999,7.32857,7.39286,169255.27785517,0
+APO.US,D,20110603,000000,7.26769,7.43866,7.26769,7.38663,182989.22150196,0
+APO.US,D,20110606,000000,7.38663,7.40359,7.17096,7.20164,443611.82039945,0
+APO.US,D,20110607,000000,7.22112,7.22931,6.97242,7.00243,531637.78658936,0
+APO.US,D,20110608,000000,7.00983,7.05532,6.9281,6.93238,436362.46618511,0
+APO.US,D,20110609,000000,6.89118,7.01499,6.70813,6.74232,606181.30896008,0
+APO.US,D,20110610,000000,6.79912,6.81568,6.40614,6.47229,810149.72220352,0
+APO.US,D,20110613,000000,6.45076,6.53435,6.31945,6.41813,1354262.9267718,0
+APO.US,D,20110614,000000,6.46479,6.63371,6.46479,6.62134,276942.37138397,0
+APO.US,D,20110615,000000,6.5586,6.72304,6.53912,6.60867,509207.08155716,0
+APO.US,D,20110616,000000,6.53541,6.63985,6.46772,6.56892,453195.50362587,0
+APO.US,D,20110617,000000,6.60867,6.62474,6.5432,6.6003,483854.87240518,0
+APO.US,D,20110620,000000,6.59212,6.61764,6.46479,6.49742,108623.2888054,0
+APO.US,D,20110621,000000,6.5471,6.74496,6.52217,6.62134,591738.03314649,0
+APO.US,D,20110622,000000,6.60867,6.81149,6.60867,6.755,713289.43962045,0
+APO.US,D,20110623,000000,6.71261,6.74232,6.62134,6.66157,354571.64265987,0
+APO.US,D,20110624,000000,6.62474,6.69898,6.61764,6.62134,420537.48111457,0
+APO.US,D,20110627,000000,6.62962,6.72304,6.61764,6.672,59299.553228449,0
+APO.US,D,20110628,000000,6.79454,7.0597,6.72304,6.86478,914481.08946119,0
+APO.US,D,20110629,000000,6.79454,7.3162,6.73823,7.08903,1244904.6425519,0
+APO.US,D,20110630,000000,7.12078,7.14465,7.05532,7.12078,550289.8350281,0
+APO.US,D,20110701,000000,7.0863,7.12975,6.9847,7.09205,363280.72240418,0
+APO.US,D,20110705,000000,7.04354,7.13803,6.99746,7.03117,383311.40051013,0
+APO.US,D,20110706,000000,6.99834,7.03565,6.90998,6.9847,342624.88758391,0
+APO.US,D,20110707,000000,7.0863,7.10597,6.9359,6.98197,398395.23098669,0
+APO.US,D,20110708,000000,7.15147,7.15147,6.91135,7.03399,336855.78949774,0
+APO.US,D,20110711,000000,6.96112,7.03117,6.77049,6.84519,122419.8507766,0
+APO.US,D,20110712,000000,6.9317,6.99443,6.72762,6.88991,183386.48857657,0
+APO.US,D,20110713,000000,6.94806,6.94806,6.64151,6.78334,246705.93292699,0
+APO.US,D,20110714,000000,6.72304,6.93238,6.62962,6.72762,317738.72301041,0
+APO.US,D,20110715,000000,6.77759,6.95099,6.71261,6.82776,393261.55491391,0
+APO.US,D,20110718,000000,6.75012,6.84102,6.52529,6.58042,386856.00828444,0
+APO.US,D,20110719,000000,6.67472,6.7203,6.55276,6.62056,773783.87366247,0
+APO.US,D,20110720,000000,6.63371,6.77486,6.60399,6.76074,353989.6002017,0
+APO.US,D,20110721,000000,6.88183,7.00983,6.79454,6.93238,749155.36809603,0
+APO.US,D,20110722,000000,6.94806,7.03399,6.84948,7.00983,468789.51946697,0
+APO.US,D,20110725,000000,7.13803,7.21236,6.99366,7.11913,694817.03391571,0
+APO.US,D,20110726,000000,7.12167,7.22112,7.0789,7.15059,677115.55217229,0
+APO.US,D,20110727,000000,7.18011,7.19268,6.8977,6.95596,237359.37810945,0
+APO.US,D,20110728,000000,6.93521,7.03184,6.85378,6.98197,244065.69800214,0
+APO.US,D,20110729,000000,6.9281,7.19337,6.75567,7.16268,370979.69671847,0
+APO.US,D,20110801,000000,7.20164,7.42384,7.0222,7.24323,605408.33193894,0
+APO.US,D,20110802,000000,7.29808,7.29808,6.77555,6.96112,547305.71258389,0
+APO.US,D,20110803,000000,6.93238,7.19268,6.7169,6.92362,844792.02702809,0
+APO.US,D,20110804,000000,6.90998,7.02385,6.12266,6.17693,839316.51649577,0
+APO.US,D,20110805,000000,6.21102,6.36279,5.35717,5.81551,788268.21067243,0
+APO.US,D,20110808,000000,5.60724,5.85146,5.30087,5.47894,1975467.5009438,0
+APO.US,D,20110809,000000,5.35903,6.30678,5.27631,5.85146,2023524.4986136,0
+APO.US,D,20110810,000000,5.7938,5.87679,5.38815,5.63247,960799.14546584,0
+APO.US,D,20110811,000000,5.50788,5.64415,5.37978,5.63247,950007.23653704,0
+APO.US,D,20110812,000000,5.7819,5.7819,5.4205,5.49609,1631579.9815724,0
+APO.US,D,20110815,000000,5.47894,5.71108,5.43715,5.51723,665501.39278673,0
+APO.US,D,20110816,000000,5.51723,5.87923,5.51276,5.86189,1012788.7792154,0
+APO.US,D,20110817,000000,5.80275,6.0725,5.80275,5.97615,373972.03140196,0
+APO.US,D,20110818,000000,5.73165,5.9289,5.63957,5.88283,394410.24188161,0
+APO.US,D,20110819,000000,5.83655,5.92472,5.74459,5.82838,709870.068495,0
+APO.US,D,20110822,000000,5.87017,5.89111,5.3864,5.56341,455264.98792155,0
+APO.US,D,20110823,000000,5.62595,5.65604,5.48342,5.61826,944108.79568238,0
+APO.US,D,20110824,000000,5.63957,5.63957,5.49609,5.54626,1090630.5421823,0
+APO.US,D,20110825,000000,5.61826,5.62234,5.40744,5.47086,278660.78245091,0
+APO.US,D,20110826,000000,5.47086,5.47086,5.14237,5.26453,892455.86374289,0
+APO.US,D,20110829,000000,5.34002,5.44116,5.20988,5.30652,1077005.4107058,0
+APO.US,D,20110830,000000,5.25197,5.42868,5.25197,5.3864,726647.67332069,0
+APO.US,D,20110831,000000,5.4582,5.57412,5.4242,5.4582,964014.23713949,0
+APO.US,D,20110901,000000,5.47086,5.47086,5.39077,5.43296,890801.09753027,0
+APO.US,D,20110902,000000,5.3256,5.35162,5.05616,5.09931,377584.39015022,0
+APO.US,D,20110906,000000,5.0583,5.15903,5.05392,5.12972,262808.08107284,0
+APO.US,D,20110907,000000,5.20569,5.30652,4.91101,5.01622,574588.82449389,0
+APO.US,D,20110908,000000,4.99099,4.99099,4.6965,4.72183,281782.45990288,0
+APO.US,D,20110909,000000,4.68394,4.94482,4.66688,4.8394,686259.88059785,0
+APO.US,D,20110912,000000,4.78048,4.78048,4.49437,4.56597,705010.47590783,0
+APO.US,D,20110913,000000,4.72183,4.85217,4.62918,4.7679,1527246.5612548,0
+APO.US,D,20110914,000000,4.80999,5.04564,4.75973,4.97842,1784853.215281,0
+APO.US,D,20110915,000000,5.00355,5.02042,4.93205,4.98261,493883.04308201,0
+APO.US,D,20110916,000000,5.00794,5.04972,4.96576,5.04972,391142.79718263,0
+APO.US,D,20110919,000000,4.93624,5.00794,4.8394,4.99099,181287.23491355,0
+APO.US,D,20110920,000000,5.01194,5.04564,4.84779,4.88608,263352.14192439,0
+APO.US,D,20110921,000000,4.8774,4.96147,4.65451,4.67526,224823.39486598,0
+APO.US,D,20110922,000000,4.62918,4.7005,4.33051,4.35545,914338.40180391,0
+APO.US,D,20110923,000000,4.35974,4.35974,4.13666,4.2294,890716.92207777,0
+APO.US,D,20110926,000000,4.47332,4.55759,4.17473,4.20846,756127.55923504,0
+APO.US,D,20110927,000000,4.27547,4.54473,4.23757,4.27129,979311.58583703,0
+APO.US,D,20110928,000000,4.28415,4.3009,4.14912,4.1954,473251.84497954,0
+APO.US,D,20110929,000000,4.24196,4.31774,4.16617,4.31346,456678.51960565,0
+APO.US,D,20110930,000000,4.31561,4.40378,4.25365,4.31103,402625.56073992,0
+APO.US,D,20111003,000000,4.31774,4.42296,3.99783,4.04391,1281132.9360852,0
+APO.US,D,20111004,000000,3.96423,4.21693,3.7242,4.16617,1103545.3149622,0
+APO.US,D,20111005,000000,4.14503,4.4144,4.06516,4.3346,2216306.8154434,0
+APO.US,D,20111006,000000,4.27129,4.38067,4.18731,4.35146,1029976.9960044,0
+APO.US,D,20111007,000000,4.33051,4.37698,4.29672,4.31346,187147.69416158,0
+APO.US,D,20111010,000000,4.39782,4.53615,4.31774,4.39782,285736.65311069,0
+APO.US,D,20111011,000000,4.35974,4.5194,4.35545,4.42705,529102.25771519,0
+APO.US,D,20111012,000000,4.43543,4.60795,4.4061,4.56159,565965.9732619,0
+APO.US,D,20111013,000000,4.53226,4.5493,4.41867,4.5154,573265.62744175,0
+APO.US,D,20111014,000000,4.60385,4.6248,4.46495,4.53226,518363.72834163,0
+APO.US,D,20111017,000000,4.58671,4.59558,4.50722,4.53226,653407.84393384,0
+APO.US,D,20111018,000000,4.55759,4.59948,4.46076,4.5154,821609.90210282,0
+APO.US,D,20111019,000000,4.53226,4.65841,4.39782,4.43543,1246899.1901641,0
+APO.US,D,20111020,000000,4.46495,4.65003,4.42296,4.58671,636200.12307646,0
+APO.US,D,20111021,000000,4.64135,4.78476,4.60385,4.74278,540895.03330486,0
+APO.US,D,20111024,000000,4.82246,4.97004,4.70489,4.95319,978893.78816424,0
+APO.US,D,20111025,000000,4.93205,4.94901,4.85491,4.91909,209071.29341894,0
+APO.US,D,20111026,000000,4.99099,5.20131,4.95728,5.10867,455762.85492721,0
+APO.US,D,20111027,000000,5.31509,5.59691,5.31509,5.59302,754508.72156923,0
+APO.US,D,20111028,000000,5.60939,5.60939,5.49609,5.58825,316478.14428268,0
+APO.US,D,20111031,000000,5.5405,5.63296,5.49131,5.57596,332504.32921531,0
+APO.US,D,20111101,000000,5.34324,5.4582,5.30448,5.39449,418458.75804973,0
+APO.US,D,20111102,000000,5.51276,5.54626,5.36535,5.50865,524381.24666567,0
+APO.US,D,20111103,000000,5.15484,5.62984,5.12483,5.48849,455509.3020398,0
+APO.US,D,20111104,000000,5.4582,5.57412,5.43374,5.56107,303964.74469719,0
+APO.US,D,20111107,000000,5.55103,5.87017,5.55103,5.854,843326.14231865,0
+APO.US,D,20111108,000000,5.87844,5.90795,5.74975,5.81035,447452.06878742,0
+APO.US,D,20111109,000000,5.70748,5.84445,5.63413,5.81035,734214.22527677,0
+APO.US,D,20111110,000000,5.85292,5.8955,5.42041,5.56107,783636.50772495,0
+APO.US,D,20111111,000000,5.63413,5.71976,5.44116,5.53164,751946.50291743,0
+APO.US,D,20111114,000000,5.53983,5.53983,5.4242,5.4582,314862.3862066,0
+APO.US,D,20111115,000000,5.39011,5.4242,5.16332,5.36029,647977.5007175,0
+APO.US,D,20111116,000000,5.31733,5.50164,5.31733,5.4582,234042.65997485,0
+APO.US,D,20111117,000000,5.41582,5.46774,5.06901,5.09065,382537.39695907,0
+APO.US,D,20111118,000000,5.13341,5.30028,5.11617,5.17617,139970.43262345,0
+APO.US,D,20111121,000000,5.09065,5.09065,4.73527,4.93205,538445.73294301,0
+APO.US,D,20111122,000000,4.91492,5.0132,4.76508,4.95768,300178.90239438,0
+APO.US,D,20111123,000000,4.93205,4.94901,4.78233,4.85071,452515.94082639,0
+APO.US,D,20111125,000000,4.84223,4.84223,4.75232,4.7608,74295.102132862,0
+APO.US,D,20111128,000000,4.92787,5.08188,4.90204,4.96644,537153.33178812,0
+APO.US,D,20111129,000000,5.03064,5.29171,5.02645,5.17179,317522.1251997,0
+APO.US,D,20111130,000000,5.23423,5.43374,5.18456,5.36107,400852.74358781,0
+APO.US,D,20111201,000000,5.36449,5.4242,5.31733,5.41582,447760.02775998,0
+APO.US,D,20111202,000000,5.46774,5.63413,5.46774,5.56564,246170.08431471,0
+APO.US,D,20111205,000000,5.70231,6.0836,5.65955,5.91741,889876.19408264,0
+APO.US,D,20111206,000000,5.90795,6.01092,5.85292,5.98181,212057.46892298,0
+APO.US,D,20111207,000000,5.98492,5.98492,5.73301,5.81814,663049.01283514,0
+APO.US,D,20111208,000000,5.74975,5.81406,5.51041,5.6389,887910.38930773,0
+APO.US,D,20111209,000000,5.6729,5.88283,5.62525,5.80518,712690.97268375,0
+APO.US,D,20111212,000000,5.73301,5.74147,5.5786,5.64699,455244.45732339,0
+APO.US,D,20111213,000000,5.64699,5.7366,5.59127,5.6729,494558.49976185,0
+APO.US,D,20111214,000000,5.61708,5.62194,5.28304,5.43715,183989.0616329,0
+APO.US,D,20111215,000000,5.51908,5.51908,5.2316,5.38153,339337.93881666,0
+APO.US,D,20111216,000000,5.41152,5.4582,4.96644,5.03463,826788.74549156,0
+APO.US,D,20111219,000000,5.11617,5.22294,4.77805,5.06901,1289002.3143643,0
+APO.US,D,20111220,000000,5.12903,5.21894,5.0478,5.18456,591034.86015913,0
+APO.US,D,20111221,000000,5.17617,5.24465,5.11617,5.24018,130786.06953146,0
+APO.US,D,20111222,000000,5.2618,5.27465,5.15036,5.25334,423549.31986631,0
+APO.US,D,20111223,000000,5.2618,5.27465,5.1674,5.2659,159678.78033811,0
+APO.US,D,20111227,000000,5.24465,5.29171,5.1674,5.2659,310267.63833583,0
+APO.US,D,20111228,000000,5.24885,5.35591,5.24018,5.34324,320824.47191557,0
+APO.US,D,20111229,000000,5.33876,5.36856,5.24465,5.2618,407958.38361494,0
+APO.US,D,20111230,000000,5.23423,5.31607,5.22536,5.31149,336528.32645691,0
+APO.US,D,20120103,000000,5.35162,5.69364,5.35162,5.58718,1086926.8222722,0
+APO.US,D,20120104,000000,5.54859,5.65137,5.47992,5.61299,226998.61174224,0
+APO.US,D,20120105,000000,5.57013,5.82759,5.53983,5.7366,580069.46767578,0
+APO.US,D,20120106,000000,5.69014,5.98941,5.68137,5.96399,501007.1606475,0
+APO.US,D,20120109,000000,5.93398,5.98492,5.78405,5.78853,187053.25341,0
+APO.US,D,20120110,000000,5.8875,5.95131,5.85292,5.93398,163119.70859163,0
+APO.US,D,20120111,000000,5.90795,5.96826,5.7709,5.81406,133865.65925717,0
+APO.US,D,20120112,000000,5.80518,5.92969,5.7709,5.86549,198501.11495038,0
+APO.US,D,20120113,000000,5.87386,5.92969,5.78006,5.84445,197253.88111146,0
+APO.US,D,20120117,000000,5.77938,6.15121,5.77938,6.04406,1285426.9106927,0
+APO.US,D,20120118,000000,6.09237,6.20401,6.00665,6.19544,478088.85390873,0
+APO.US,D,20120119,000000,6.20401,6.34945,6.10932,6.31467,243723.86354259,0
+APO.US,D,20120120,000000,6.39542,6.52071,6.34087,6.40488,5261439.0117168,0
+APO.US,D,20120123,000000,6.41336,6.55812,6.01092,6.48642,349648.40521836,0
+APO.US,D,20120124,000000,6.4343,6.4343,6.216,6.37926,3540493.4424239,0
+APO.US,D,20120125,000000,6.38345,6.46479,6.19094,6.19544,340032.89956476,0
+APO.US,D,20120126,000000,6.29032,6.37,6.22485,6.27287,709476.90754002,0
+APO.US,D,20120127,000000,6.24229,6.4947,6.18706,6.46829,516614.52137742,0
+APO.US,D,20120130,000000,6.40946,6.45144,6.04482,6.17352,406297.45822288,0
+APO.US,D,20120131,000000,6.16854,6.44764,6.13679,6.37136,383495.14936378,0
+APO.US,D,20120201,000000,6.41336,6.51632,6.26742,6.28515,478200.74566876,0
+APO.US,D,20120202,000000,6.29704,6.40488,6.24229,6.26284,254326.89096822,0
+APO.US,D,20120203,000000,6.26509,6.40731,6.26509,6.35861,269616.02742649,0
+APO.US,D,20120206,000000,6.34945,6.39221,6.29304,6.35266,251432.07662605,0
+APO.US,D,20120207,000000,6.33113,6.62816,6.29237,6.46002,840399.50554931,0
+APO.US,D,20120208,000000,6.44764,6.49059,6.34547,6.42553,650566.40914691,0
+APO.US,D,20120209,000000,6.44764,6.61977,6.40225,6.56639,812154.53511497,0
+APO.US,D,20120210,000000,6.07492,6.48233,6.00041,6.16387,1756112.4309008,0
+APO.US,D,20120213,000000,6.27805,6.34547,6.11516,6.16387,566661.96053991,0
+APO.US,D,20120214,000000,6.21209,6.30016,6.15559,6.21209,661989.63396949,0
+APO.US,D,20120215,000000,6.32315,6.40731,6.27805,6.34547,1003842.5710622,0
+APO.US,D,20120216,000000,6.35335,6.36279,6.15559,6.15559,825196.59760338,0
+APO.US,D,20120217,000000,6.22954,6.29578,6.16387,6.20401,681034.84336322,0
+APO.US,D,20120221,000000,6.21209,6.26509,6.07492,6.15559,737597.66785542,0
+APO.US,D,20120222,000000,6.34087,6.34087,6.16854,6.25982,608049.5933937,0
+APO.US,D,20120223,000000,6.24336,6.31866,6.14586,6.15891,428889.32845072,0
+APO.US,D,20120224,000000,6.21667,6.29578,6.15891,6.25982,445428.77833762,0
+APO.US,D,20120227,000000,6.20849,6.27006,6.17605,6.20401,854671.35086818,0
+APO.US,D,20120228,000000,6.20401,6.22954,6.15559,6.16854,359037.04776214,0
+APO.US,D,20120229,000000,6.19738,6.20177,6.13513,6.19738,310963.62561383,0
+APO.US,D,20120301,000000,6.22174,6.22622,6.14586,6.17274,239268.72373939,0
+APO.US,D,20120302,000000,6.15559,6.21667,6.11954,6.15559,327408.63474915,0
+APO.US,D,20120305,000000,6.14586,6.2342,6.12841,6.21667,1060173.399795,0
+APO.US,D,20120306,000000,6.14586,6.17605,6.04902,6.11516,543801.13947603,0
+APO.US,D,20120307,000000,6.12325,6.29237,6.04902,6.12325,583623.31421923,0
+APO.US,D,20120308,000000,6.21667,6.21667,6.09325,6.19865,367446.38077317,0
+APO.US,D,20120309,000000,6.2342,6.30016,6.17274,6.28866,271979.09927602,0
+APO.US,D,20120312,000000,6.34087,6.34087,6.23937,6.31009,283504.97708947,0
+APO.US,D,20120313,000000,6.32315,6.33113,6.22954,6.30016,485109.29195346,0
+APO.US,D,20120314,000000,6.31009,6.41228,6.24336,6.35861,499099.86807738,0
+APO.US,D,20120315,000000,6.35861,6.39348,6.31866,6.34945,192506.18028432,0
+APO.US,D,20120316,000000,6.39348,6.50492,6.32763,6.44764,1049925.5517178,0
+APO.US,D,20120319,000000,6.44764,6.45553,6.25651,6.37673,496572.55144246,0
+APO.US,D,20120320,000000,6.31379,6.44764,6.30016,6.33113,372608.79968338,0
+APO.US,D,20120321,000000,6.3362,6.43742,6.27424,6.43742,689350.76215256,0
+APO.US,D,20120322,000000,6.43284,6.49529,6.29237,6.31009,285974.80804949,0
+APO.US,D,20120323,000000,6.34087,6.34547,6.21209,6.3057,341014.26215736,0
+APO.US,D,20120326,000000,6.35335,6.4154,6.32315,6.37136,262999.01563584,0
+APO.US,D,20120327,000000,6.38939,6.41228,6.25301,6.27006,399544.94448429,0
+APO.US,D,20120328,000000,6.28866,6.40731,6.19475,6.30016,350918.22271527,0
+APO.US,D,20120329,000000,6.27424,6.48233,6.25651,6.36668,616765.85884738,0
+APO.US,D,20120330,000000,6.41023,6.41023,6.24288,6.31467,260840.22323811,0
+APO.US,D,20120402,000000,6.35335,6.44276,6.22622,6.36668,455299.88993844,0
+APO.US,D,20120403,000000,6.34087,6.50015,6.2833,6.38939,486468.4175524,0
+APO.US,D,20120404,000000,6.35987,6.35987,6.15228,6.24736,601071.24307523,0
+APO.US,D,20120405,000000,6.30639,6.4002,6.26937,6.36961,113562.95072544,0
+APO.US,D,20120409,000000,6.24336,6.29237,6.19094,6.25982,211511.35501161,0
+APO.US,D,20120410,000000,6.25301,6.27424,6.00041,6.03596,297529.42870036,0
+APO.US,D,20120411,000000,6.15891,6.20849,6.08877,6.18628,296594.25995365,0
+APO.US,D,20120412,000000,5.98628,6.13679,5.98628,6.12325,418976.12912364,0
+APO.US,D,20120413,000000,6.09783,6.1103,5.97879,5.99613,351852.36493206,0
+APO.US,D,20120416,000000,6.00041,6.11516,5.83655,5.88946,403066.96860061,0
+APO.US,D,20120417,000000,5.90368,6.03012,5.7671,5.97615,602886.14795359,0
+APO.US,D,20120418,000000,5.96427,6.15891,5.91167,6.06704,461757.78959327,0
+APO.US,D,20120419,000000,6.02145,6.12841,5.86724,5.97372,492290.89519381,0
+APO.US,D,20120420,000000,6.00927,6.00927,5.69998,5.74391,393176.3529315,0
+APO.US,D,20120423,000000,5.70367,5.74391,5.53593,5.72638,552182.75617951,0
+APO.US,D,20120424,000000,5.73085,5.89364,5.70367,5.84571,491353.67338729,0
+APO.US,D,20120425,000000,5.89364,6.02145,5.77441,5.84942,717046.53908582,0
+APO.US,D,20120426,000000,5.87211,5.87211,5.74391,5.79262,638693.56422437,0
+APO.US,D,20120427,000000,5.81727,5.88107,5.73584,5.79536,392473.17994415,0
+APO.US,D,20120430,000000,5.79536,5.83081,5.65498,5.67729,391048.35643105,0
+APO.US,D,20120501,000000,5.67729,5.7671,5.64553,5.70904,390238.42433318,0
+APO.US,D,20120502,000000,5.66812,5.7482,5.55366,5.5935,467095.74511784,0
+APO.US,D,20120503,000000,5.58288,5.62351,5.42868,5.45595,336192.6511768,0
+APO.US,D,20120504,000000,5.43774,5.43774,5.29766,5.37462,348851.8180093,0
+APO.US,D,20120507,000000,5.29269,5.43832,5.29269,5.39449,916054.75981102,0
+APO.US,D,20120508,000000,5.73476,5.88946,5.55366,5.68206,1405391.301928,0
+APO.US,D,20120509,000000,5.65955,5.71761,5.31607,5.32484,803803.71430875,0
+APO.US,D,20120510,000000,5.35221,5.56914,5.30681,5.32026,808390.24994023,0
+APO.US,D,20120511,000000,5.30681,5.40618,5.12142,5.28421,1172168.83935,0
+APO.US,D,20120514,000000,5.24369,5.32026,5.18943,5.25703,573372.38655224,0
+APO.US,D,20120515,000000,5.19372,5.23005,5.07633,5.13497,694703.08909586,0
+APO.US,D,20120516,000000,5.17111,5.28421,5.05363,5.06736,1178589.7839282,0
+APO.US,D,20120517,000000,5.01749,5.04906,4.74189,4.86377,2680157.6995201,0
+APO.US,D,20120518,000000,4.8774,4.98125,4.7194,4.7642,826398.66412631,0
+APO.US,D,20120521,000000,4.71053,4.99021,4.71053,4.97696,700720.6074199,0
+APO.US,D,20120522,000000,4.96742,5.08519,4.91813,5.05812,658619.53627965,0
+APO.US,D,20120523,000000,5.05363,5.29327,5.02675,5.27954,1601978.9651288,0
+APO.US,D,20120524,000000,5.26609,5.35221,5.19372,5.30243,726864.27113141,0
+APO.US,D,20120525,000000,5.29327,5.34735,5.25294,5.34314,336169.04098891,0
+APO.US,D,20120529,000000,5.3973,5.48275,5.34314,5.42868,352080.25457176,0
+APO.US,D,20120530,000000,5.37012,5.37012,5.2617,5.27954,560255.38738052,0
+APO.US,D,20120531,000000,5.29766,5.32026,5.16663,5.27515,564392.30291206,0
+APO.US,D,20120601,000000,5.06736,5.29766,4.96742,5.13497,874013.22740549,0
+APO.US,D,20120604,000000,5.14423,5.17988,5.08986,5.16225,691796.98292469,0
+APO.US,D,20120605,000000,5.13497,5.26609,4.99499,5.24369,733606.51957089,0
+APO.US,D,20120606,000000,5.28898,5.44679,5.15329,5.4242,711220.98185468,0
+APO.US,D,20120607,000000,5.50105,5.6729,5.47378,5.6502,564394.35597188,0
+APO.US,D,20120608,000000,5.61882,5.73584,5.61415,5.73584,495369.45838962,0
+APO.US,D,20120611,000000,5.76302,5.77216,5.6729,5.70447,593809.57050199,0
+APO.US,D,20120612,000000,5.63695,5.74975,5.63695,5.72744,734606.35970184,0
+APO.US,D,20120613,000000,5.69152,5.81727,5.66354,5.74071,312155.42683769,0
+APO.US,D,20120614,000000,5.73584,5.80392,5.69998,5.7671,206471.09316053,0
+APO.US,D,20120615,000000,5.76302,5.87153,5.75901,5.79904,465505.65028946,0
+APO.US,D,20120618,000000,5.8088,5.8088,5.6729,5.77693,239118.85037273,0
+APO.US,D,20120619,000000,5.82194,5.87679,5.78599,5.83538,580683.33256109,0
+APO.US,D,20120620,000000,5.85886,5.85886,5.79904,5.83538,516587.8315998,0
+APO.US,D,20120621,000000,5.85886,5.88517,5.77216,5.83538,578880.74604165,0
+APO.US,D,20120622,000000,5.84007,5.88107,5.80392,5.83081,244166.29793318,0
+APO.US,D,20120625,000000,5.75396,5.79904,5.69998,5.74975,603294.70685719,0
+APO.US,D,20120626,000000,5.7671,5.81727,5.71761,5.73165,724370.82998347,0
+APO.US,D,20120627,000000,5.73165,5.77216,5.6048,5.72248,305370.06414204,0
+APO.US,D,20120628,000000,5.69152,5.70904,5.51958,5.5372,858022.97101967,0
+APO.US,D,20120629,000000,5.66354,5.67729,5.56029,5.6048,695059.29497413,0
+APO.US,D,20120702,000000,5.62351,5.77216,5.60052,5.75396,522696.7110857,0
+APO.US,D,20120703,000000,5.74975,5.77216,5.72248,5.72744,172770.11626213,0
+APO.US,D,20120705,000000,5.75901,5.83081,5.70447,5.77216,189819.75151359,0
+APO.US,D,20120706,000000,5.74508,5.74508,5.60052,5.68206,114082.37485917,0
+APO.US,D,20120709,000000,5.65955,5.67729,5.57364,5.59585,198065.86626914,0
+APO.US,D,20120710,000000,5.54626,5.71343,5.4242,5.6502,872196.26946732,0
+APO.US,D,20120711,000000,5.6955,5.83538,5.64553,5.6729,301815.19106864,0
+APO.US,D,20120712,000000,5.62351,5.79067,5.59127,5.77693,355964.6437458,0
+APO.US,D,20120713,000000,5.8088,5.84913,5.74975,5.84913,117711.15808599,0
+APO.US,D,20120716,000000,5.79904,5.87679,5.74975,5.86296,202644.18966138,0
+APO.US,D,20120717,000000,5.83081,5.91741,5.79904,5.88946,302041.02764853,0
+APO.US,D,20120718,000000,5.89424,5.96299,5.79067,5.94877,2057040.7001284,0
+APO.US,D,20120719,000000,5.97148,5.97148,5.88107,5.9442,263646.75600814,0
+APO.US,D,20120720,000000,5.88107,6.08428,5.85886,6.06159,397599.67030755,0
+APO.US,D,20120723,000000,6.01678,6.08428,5.95257,6.06159,111631.02143752,0
+APO.US,D,20120724,000000,6.03966,6.07941,5.91303,6.02096,211703.31610452,0
+APO.US,D,20120725,000000,6.02525,6.1026,5.967,5.98131,209082.58524794,0
+APO.US,D,20120726,000000,5.93096,5.98891,5.81727,5.84007,173481.50148877,0
+APO.US,D,20120727,000000,5.87153,5.98424,5.8088,5.967,132709.78658012,0
+APO.US,D,20120730,000000,5.967,6.16943,5.967,6.03012,195161.8131578,0
+APO.US,D,20120731,000000,6.03966,6.13796,6.03012,6.13513,218783.29288394,0
+APO.US,D,20120801,000000,6.17517,6.41023,6.16601,6.32811,432697.75441151,0
+APO.US,D,20120802,000000,6.25982,6.34186,5.854,6.1061,870609.25422866,0
+APO.US,D,20120803,000000,6.30084,6.30084,6.13513,6.20635,180846.85358277,0
+APO.US,D,20120806,000000,6.24288,6.24736,5.99369,6.08877,427151.4133155,0
+APO.US,D,20120807,000000,6.21434,6.22875,6.08877,6.12461,498653.32756714,0
+APO.US,D,20120808,000000,6.14762,6.31067,6.04755,6.21434,171965.3168138,0
+APO.US,D,20120809,000000,6.14274,6.16943,6.09783,6.12024,310781.92982002,0
+APO.US,D,20120810,000000,6.11575,6.15228,6.03519,6.11108,357773.38944469,0
+APO.US,D,20120813,000000,6.08428,6.11575,5.98131,5.98131,418569.62327984,0
+APO.US,D,20120814,000000,5.98891,6.09783,5.96299,5.98424,1042102.3672846,0
+APO.US,D,20120815,000000,5.99865,6.04902,5.96213,5.99865,590100.71794232,0
+APO.US,D,20120816,000000,5.98131,6.13796,5.93096,6.02096,879784.37855147,0
+APO.US,D,20120817,000000,6.02096,6.03012,5.94877,5.99865,94175.906872166,0
+APO.US,D,20120820,000000,5.97148,6.1026,5.9442,6.08877,134705.36072239,0
+APO.US,D,20120821,000000,6.07941,6.12461,6.0571,6.09783,499395.50869104,0
+APO.US,D,20120822,000000,6.1061,6.25651,6.0571,6.25651,589541.25914215,0
+APO.US,D,20120823,000000,6.21902,6.35266,6.15062,6.31147,617211.37282771,0
+APO.US,D,20120824,000000,6.28389,6.28389,6.15891,6.18706,243968.17766083,0
+APO.US,D,20120827,000000,6.19232,6.22398,6.07639,6.10855,235842.16690457,0
+APO.US,D,20120828,000000,6.10855,6.22398,6.03996,6.20079,353822.27582661,0
+APO.US,D,20120829,000000,6.20996,6.29237,6.17352,6.20996,245417.63789173,0
+APO.US,D,20120830,000000,6.20508,6.23732,6.09997,6.16456,2159582.8257555,0
+APO.US,D,20120831,000000,6.20996,6.20996,6.05398,6.09997,80884.397615982,0
+APO.US,D,20120904,000000,6.12724,6.25651,6.09548,6.11351,236051.57900592,0
+APO.US,D,20120905,000000,6.13679,6.20079,6.07201,6.20079,308290.54173192,0
+APO.US,D,20120906,000000,6.23732,6.38082,6.17761,6.25242,321897.19567003,0
+APO.US,D,20120907,000000,6.23732,6.39815,6.23732,6.39815,192366.57221676,0
+APO.US,D,20120910,000000,6.37079,6.43508,6.28916,6.39348,227743.87245585,0
+APO.US,D,20120911,000000,6.37079,6.55207,6.32957,6.40332,588790.86577898,0
+APO.US,D,20120912,000000,6.47229,6.48642,6.34321,6.42231,199249.45525372,0
+APO.US,D,20120913,000000,6.44014,6.53229,6.28389,6.5138,423069.93039902,0
+APO.US,D,20120914,000000,6.5546,6.85007,6.5546,6.68787,840745.44612851,0
+APO.US,D,20120917,000000,6.71174,6.89916,6.71174,6.87764,933904.06186128,0
+APO.US,D,20120918,000000,6.87764,6.88105,6.78547,6.82123,525607.94990641,0
+APO.US,D,20120919,000000,6.84043,6.89916,6.73463,6.89566,775857.46407779,0
+APO.US,D,20120920,000000,6.83059,6.89916,6.77135,6.86321,380542.84934673,0
+APO.US,D,20120921,000000,6.89916,6.9281,6.78547,6.88105,592615.71621832,0
+APO.US,D,20120924,000000,6.83566,6.89566,6.76629,6.8263,220516.0753696,0
+APO.US,D,20120925,000000,6.83059,6.90998,6.73463,6.73949,623109.81368236,0
+APO.US,D,20120926,000000,6.72381,6.88105,6.7203,6.79912,647761.92943669,0
+APO.US,D,20120927,000000,6.80867,6.90404,6.75363,6.81656,1019735.3071067,0
+APO.US,D,20120928,000000,6.86321,6.86321,6.51837,6.74311,577232.13900848,0
+APO.US,D,20121001,000000,6.78547,6.83566,6.56892,6.67959,1123023.7199773,0
+APO.US,D,20121002,000000,6.66498,6.78052,6.53229,6.61023,827544.27150427,0
+APO.US,D,20121003,000000,6.60107,6.63858,6.3662,6.63371,837602.21154846,0
+APO.US,D,20121004,000000,6.62318,6.84043,6.62318,6.76629,796998.84754482,0
+APO.US,D,20121005,000000,6.78968,6.85007,6.65544,6.78052,821395.35735193,0
+APO.US,D,20121008,000000,6.75363,6.85806,6.72381,6.85378,789242.38755565,0
+APO.US,D,20121009,000000,6.83059,6.85378,6.70268,6.71174,634867.68725514,0
+APO.US,D,20121010,000000,6.70268,6.81218,6.66021,6.74311,632169.96665541,0
+APO.US,D,20121011,000000,6.78968,6.85806,6.62318,6.71174,887203.11020072,0
+APO.US,D,20121012,000000,6.61023,6.67959,6.56425,6.66021,587770.49504986,0
+APO.US,D,20121015,000000,6.66021,6.89206,6.62903,6.86321,781282.67464459,0
+APO.US,D,20121016,000000,6.85007,6.93326,6.70813,6.9129,1105529.5972754,0
+APO.US,D,20121017,000000,6.88105,6.9692,6.85007,6.9281,860498.96115914,0
+APO.US,D,20121018,000000,6.93326,6.98694,6.88611,6.9281,561437.94983519,0
+APO.US,D,20121019,000000,6.94972,7.0561,6.88105,6.91719,312368.94505868,0
+APO.US,D,20121022,000000,6.89566,6.99131,6.86321,6.94972,543295.0602311,0
+APO.US,D,20121023,000000,6.96512,6.98694,6.76074,6.9129,1209837.3543451,0
+APO.US,D,20121024,000000,6.93326,6.9732,6.72888,6.86321,1060063.5610947,0
+APO.US,D,20121025,000000,6.90404,7.01587,6.85806,6.98694,635204.38906514,0
+APO.US,D,20121026,000000,6.96044,7.03682,6.59629,6.81218,569312.46076384,0
+APO.US,D,20121031,000000,6.97905,7.05163,6.84519,6.98694,623723.67856767,0
+APO.US,D,20121101,000000,7.0107,7.11699,6.93726,7.0978,477292.26669968,0
+APO.US,D,20121102,000000,7.11174,7.12234,6.81656,6.86321,372225.90402747,0
+APO.US,D,20121105,000000,6.86321,6.93326,6.73463,6.81218,399822.10755961,0
+APO.US,D,20121106,000000,6.80867,6.94972,6.70268,6.94972,799209.99296789,0
+APO.US,D,20121107,000000,6.85806,6.85806,6.53229,6.64754,829886.81275563,0
+APO.US,D,20121108,000000,6.77135,6.87764,6.45816,6.46343,618049.02123308,0
+APO.US,D,20121109,000000,6.63371,6.76629,6.50492,6.54078,506905.60150215,0
+APO.US,D,20121112,000000,6.54078,6.68787,6.54078,6.67959,363416.22435212,0
+APO.US,D,20121113,000000,6.65544,6.76629,6.58686,6.7203,303687.58162189,0
+APO.US,D,20121114,000000,6.72888,6.76074,6.36134,6.46343,3142225.5011458,0
+APO.US,D,20121115,000000,6.48642,6.67044,6.44891,6.5546,1297055.4414971,0
+APO.US,D,20121116,000000,6.59629,6.66021,6.49059,6.50492,299347.41316844,0
+APO.US,D,20121119,000000,6.58393,6.90404,6.5546,6.85378,893644.58537701,0
+APO.US,D,20121120,000000,6.96735,7.15742,6.96735,7.15225,1541833.5512557,0
+APO.US,D,20121121,000000,7.13725,7.18946,7.06643,7.17544,1065509.3022597,0
+APO.US,D,20121123,000000,7.20827,7.24918,7.1472,7.24548,531810.243614,0
+APO.US,D,20121126,000000,7.22775,7.28054,7.1472,7.21714,367649.63369507,0
+APO.US,D,20121127,000000,7.23321,7.32624,7.15742,7.24918,407523.13493372,0
+APO.US,D,20121128,000000,7.23681,7.3951,7.16638,7.30802,313745.52166607,0
+APO.US,D,20121129,000000,7.31251,7.40991,7.2562,7.35974,933713.12729828,0
+APO.US,D,20121130,000000,7.28347,7.45229,7.28347,7.41537,1026419.0433413,0
+APO.US,D,20121203,000000,7.43232,7.5312,7.37641,7.44791,904467.29020308,0
+APO.US,D,20121204,000000,7.44791,7.51542,7.39911,7.46982,399794.39125206,0
+APO.US,D,20121205,000000,7.44479,7.58215,7.44479,7.52643,926644.44234785,0
+APO.US,D,20121206,000000,7.5012,7.70022,7.46418,7.6592,385132.46456795,0
+APO.US,D,20121207,000000,7.67059,7.73714,7.54775,7.57747,232652.73847864,0
+APO.US,D,20121210,000000,7.58215,7.70421,7.5312,7.68579,166312.21660731,0
+APO.US,D,20121211,000000,7.7155,7.78594,7.64966,7.74348,414118.58959627,0
+APO.US,D,20121212,000000,7.7799,7.7799,7.54775,7.62404,675280.11669577,0
+APO.US,D,20121213,000000,7.63864,7.81322,7.60124,7.81322,1168103.780912,0
+APO.US,D,20121214,000000,7.75252,7.82822,7.69631,7.76626,471405.11767402,0
+APO.US,D,20121217,000000,7.75252,7.94737,7.75252,7.87507,359749.45951869,0
+APO.US,D,20121218,000000,7.89476,8.05383,7.86602,7.99676,668626.14982841,0
+APO.US,D,20121219,000000,7.88004,8.05383,7.88004,8.00668,355343.59315111,0
+APO.US,D,20121220,000000,8.03601,8.07868,8.01254,8.07546,540189.80725767,0
+APO.US,D,20121221,000000,7.93694,8.08296,7.79461,8.01681,385993.72316124,0
+APO.US,D,20121224,000000,7.97482,8.04439,7.908,8.00162,103175.49458061,0
+APO.US,D,20121226,000000,7.99676,8.16363,7.99676,8.09299,250942.42185967,0
+APO.US,D,20121227,000000,8.06348,8.20551,8.01681,8.1681,590494.90542721,0
+APO.US,D,20121228,000000,8.12962,8.43726,8.01681,8.14579,538353.34525123,0
+APO.US,D,20121231,000000,8.11268,8.30829,8.06026,8.20551,456717.52774219,0
+APO.US,D,20130102,000000,8.40121,8.50292,8.37393,8.47534,1140967.462779,0
+APO.US,D,20130103,000000,8.46726,8.51803,8.43102,8.50906,2125107.8453059,0
+APO.US,D,20130104,000000,8.50906,8.85624,8.47534,8.64943,1915450.4033093,0
+APO.US,D,20130107,000000,8.67388,8.75835,8.66931,8.71538,858867.80513443,0
+APO.US,D,20130108,000000,8.71538,8.8433,8.65381,8.82576,782744.45323439,0
+APO.US,D,20130109,000000,8.70339,8.96244,8.70339,8.96244,1199213.7963213,0
+APO.US,D,20130110,000000,8.95795,9.21356,8.95795,9.14479,1798571.7609791,0
+APO.US,D,20130111,000000,9.09988,9.18044,9.0389,9.12278,713552.23127704,0
+APO.US,D,20130114,000000,9.12278,9.52334,9.07689,9.42593,1903138.2035859,0
+APO.US,D,20130115,000000,9.36943,9.45028,9.141,9.29831,570004.34192223,0
+APO.US,D,20130116,000000,9.35872,9.42008,9.28956,9.37235,635076.07282656,0
+APO.US,D,20130117,000000,9.42008,9.53893,9.40839,9.47659,777508.12417078,0
+APO.US,D,20130118,000000,9.53503,9.94126,9.49412,9.90421,2280433.1123018,0
+APO.US,D,20130122,000000,9.92663,10.1624,9.913,10.1147,737285.60276321,0
+APO.US,D,20130123,000000,10.1487,10.1575,10.0153,10.0425,513437.41131038,0
+APO.US,D,20130124,000000,10.0455,10.1205,9.83701,9.93345,987179.93758623,0
+APO.US,D,20130125,000000,9.96359,10.1449,9.89354,10.0505,564406.67433079,0
+APO.US,D,20130128,000000,10.0505,10.1575,9.92081,10.0153,573660.84145655,0
+APO.US,D,20130129,000000,9.99282,10.0551,9.81659,10.022,945188.70514621,0
+APO.US,D,20130130,000000,9.93345,10.0094,9.85939,9.89936,2684147.8212748,0
+APO.US,D,20130131,000000,9.88188,10.6806,9.85655,10.5238,1706396.5608987,0
+APO.US,D,20130201,000000,10.7509,11.0615,10.6485,10.7605,2269386.6239557,0
+APO.US,D,20130204,000000,10.4711,10.6232,10.1936,10.4983,1341905.5597324,0
+APO.US,D,20130205,000000,10.5414,10.6261,10.2872,10.3864,899351.06513877,0
+APO.US,D,20130206,000000,10.4468,10.8725,10.3475,10.4011,806100.06171422,0
+APO.US,D,20130207,000000,10.5462,10.6348,10.2872,10.4711,827870.7080152,0
+APO.US,D,20130208,000000,11.3196,11.3196,10.6086,10.7244,1600308.8009676,0
+APO.US,D,20130211,000000,10.8219,10.8219,10.4264,10.4801,952468.85525779,0
+APO.US,D,20130212,000000,10.4897,10.5696,10.3475,10.3933,775271.31549999,0
+APO.US,D,20130213,000000,10.4771,10.5209,10.1857,10.211,1137692.8323707,0
+APO.US,D,20130214,000000,10.2345,10.6036,10.1897,10.5238,1641125.6831923,0
+APO.US,D,20130215,000000,10.6076,11.0985,10.5414,11.0138,3998955.0444807,0
+APO.US,D,20130219,000000,11.0079,11.4474,10.93,11.2866,3214711.8575797,0
+APO.US,D,20130220,000000,11.4083,11.8341,10.9593,11.0508,3116980.0511043,0
+APO.US,D,20130221,000000,11.0197,11.0508,10.4731,10.5169,3286458.0859496,0
+APO.US,D,20130222,000000,10.6348,10.9876,10.4157,10.8482,2301703.8385373,0
+APO.US,D,20130225,000000,10.9876,11.5301,10.894,11.1365,2891397.024106,0
+APO.US,D,20130226,000000,11.2097,11.272,10.7703,11.1307,991289.13681023,0
+APO.US,D,20130227,000000,11.1365,11.5009,11.1074,11.3664,505654.2615436,0
+APO.US,D,20130228,000000,11.3908,11.8633,11.3002,11.6606,1080065.4963633,0
+APO.US,D,20130301,000000,11.5009,11.7562,11.4248,11.613,732017.45127243,0
+APO.US,D,20130304,000000,11.7562,11.8964,11.685,11.7562,2027843.109939,0
+APO.US,D,20130305,000000,12.0133,12.3376,11.872,11.9071,942046.49709606,0
+APO.US,D,20130306,000000,11.9597,11.9597,11.8165,11.8564,1017951.1981256,0
+APO.US,D,20130307,000000,11.8525,11.9071,11.7814,11.9022,697320.74036271,0
+APO.US,D,20130308,000000,11.9549,12.1438,11.8068,11.9071,682316.97921903,0
+APO.US,D,20130311,000000,11.9071,12.1535,11.6781,11.9071,1215926.7297627,0
+APO.US,D,20130312,000000,11.9207,12.1535,11.7658,11.8554,770236.18629846,0
+APO.US,D,20130313,000000,11.9314,12.0133,11.8564,11.9071,1041355.0535111,0
+APO.US,D,20130314,000000,11.9597,11.9763,11.5097,11.7474,1843119.0528915,0
+APO.US,D,20130315,000000,11.7474,11.8467,11.4338,11.6422,1836443.5288961,0
+APO.US,D,20130318,000000,11.5934,11.5934,11.3616,11.4248,2095197.84336,0
+APO.US,D,20130319,000000,11.4726,11.5379,11.2077,11.2944,1794358.8822344,0
+APO.US,D,20130320,000000,11.2924,11.3664,11.0197,11.1706,3897130.4632598,0
+APO.US,D,20130321,000000,11.1268,11.2603,10.9932,11.0694,6700870.0454131,0
+APO.US,D,20130322,000000,11.1521,11.1931,10.8638,11.0138,902089.84693482,0
+APO.US,D,20130325,000000,11.0694,11.2379,10.7148,10.7509,1120988.1111686,0
+APO.US,D,20130326,000000,10.8083,11.0694,10.7088,10.9992,1204972.6291084,0
+APO.US,D,20130327,000000,10.8891,11.0079,10.7244,10.8677,1060173.399795,0
+APO.US,D,20130328,000000,10.97,11.0079,10.7068,10.7362,757462.04811618,0
+APO.US,D,20130401,000000,10.8843,11.161,10.8356,11.0557,1367984.5520596,0
+APO.US,D,20130402,000000,11.161,11.8418,11.1141,11.685,1311764.5885569,0
+APO.US,D,20130403,000000,11.7883,12.0708,11.5184,11.6323,1580600.4532529,0
+APO.US,D,20130404,000000,11.6587,11.9343,11.5301,11.9207,1101984.9895011,0
+APO.US,D,20130405,000000,11.8525,12.1185,11.7338,12.023,1075255.1772117,0
+APO.US,D,20130408,000000,12.0396,12.5325,12.023,12.4448,1674632.6459379,0
+APO.US,D,20130409,000000,12.5375,13.2114,12.4448,13.0985,3036870.6835692,0
+APO.US,D,20130410,000000,13.0799,13.6742,12.7742,12.9095,2848155.4782374,0
+APO.US,D,20130411,000000,13.0517,13.1161,12.5997,12.6202,3155849.6060924,0
+APO.US,D,20130412,000000,12.6855,12.8725,12.2091,12.2549,1650510.2196163,0
+APO.US,D,20130415,000000,12.3016,12.6445,11.0908,11.3821,4765993.5901139,0
+APO.US,D,20130416,000000,11.6781,12.3172,11.5671,12.0648,2974683.501708,0
+APO.US,D,20130417,000000,11.988,12.0854,11.6587,11.9801,970860.16509975,0
+APO.US,D,20130418,000000,12.0552,12.1799,11.7434,12.0075,888690.55203825,0
+APO.US,D,20130419,000000,12.0805,12.5647,12.061,12.3815,1247874.3935772,0
+APO.US,D,20130422,000000,12.5744,12.5851,12.175,12.475,1269060.9443604,0
+APO.US,D,20130423,000000,12.5793,12.9436,12.5793,12.6776,1455349.4329883,0
+APO.US,D,20130424,000000,12.6923,12.8199,12.3932,12.4117,1452570.6165259,0
+APO.US,D,20130425,000000,12.5375,12.9095,12.4526,12.9095,1740542.0252476,0
+APO.US,D,20130426,000000,12.9436,13.0859,12.7039,12.8345,1351784.8835725,0
+APO.US,D,20130429,000000,12.9592,13.0859,12.8501,12.893,1109502.2680214,0
+APO.US,D,20130430,000000,13.0304,13.5836,12.9631,13.3567,2156511.4482691,0
+APO.US,D,20130501,000000,13.4229,13.4941,12.7274,12.8248,1173502.3017013,0
+APO.US,D,20130502,000000,13.0304,13.1667,12.8764,13.0225,668089.27468623,0
+APO.US,D,20130503,000000,13.226,13.3703,13.0683,13.1911,1377251.0375443,0
+APO.US,D,20130506,000000,13.757,13.9586,13.1062,13.1472,3119482.7310215,0
+APO.US,D,20130507,000000,13.5457,13.6391,13.2787,13.4628,2224256.2630553,0
+APO.US,D,20130508,000000,13.1472,13.4941,12.9485,13.3703,2098854.3428943,0
+APO.US,D,20130509,000000,13.3294,13.3294,12.6338,12.6923,3639592.5867375,0
+APO.US,D,20130510,000000,12.2743,12.4234,12.1653,12.326,33479051.397468,0
+APO.US,D,20130513,000000,12.3533,12.4702,12.3124,12.404,12747622.914726,0
+APO.US,D,20130514,000000,12.439,13.1442,12.3855,12.9973,9586857.2569007,0
+APO.US,D,20130515,000000,12.9973,13.4034,12.7625,13.3577,5015614.8679812,0
+APO.US,D,20130516,000000,13.3673,13.5991,13.1442,13.5465,3501962.6423056,0
+APO.US,D,20130517,000000,13.5865,13.9519,13.4541,13.8788,2355743.4525144,0
+APO.US,D,20130520,000000,13.6041,13.648,13.2601,13.3001,5237373.0445403,0
+APO.US,D,20130521,000000,13.3245,13.7395,13.2671,13.3673,2358623.8954378,0
+APO.US,D,20130522,000000,13.3673,13.4892,12.5034,12.7556,3978883.3051784,0
+APO.US,D,20130523,000000,12.4428,12.4624,11.8437,12.1418,5700688.0800048,0
+APO.US,D,20130524,000000,12.1322,12.7381,12.0639,12.7109,2529202.3703451,0
+APO.US,D,20130528,000000,12.9456,13.2241,12.4878,12.5071,3126716.6872871,0
+APO.US,D,20130529,000000,12.3104,12.477,11.9267,12.2694,2475330.0807432,0
+APO.US,D,20130530,000000,12.4672,12.6573,12.1175,12.5587,3426621.5061959,0
+APO.US,D,20130531,000000,12.3942,12.5637,12.1906,12.2071,1582436.9152594,0
+APO.US,D,20130603,000000,12.2345,12.5549,11.7162,11.8525,2757248.042594,0
+APO.US,D,20130604,000000,11.8525,12.0931,11.5837,11.7824,2896436.2594272,0
+APO.US,D,20130605,000000,11.689,11.7775,11.3918,11.4941,2363360.3044359,0
+APO.US,D,20130606,000000,11.4706,12.0592,11.3947,12.0094,2310120.3572579,0
+APO.US,D,20130607,000000,12.174,12.5246,11.9197,12.1994,2550549.0597938,0
+APO.US,D,20130610,000000,12.3474,12.5246,12.1322,12.3815,2043255.4299862,0
+APO.US,D,20130611,000000,12.1322,12.3144,11.8838,11.9373,1319509.756717,0
+APO.US,D,20130612,000000,12.3592,12.5637,11.7941,12.0776,1850073.7930222,0
+APO.US,D,20130613,000000,11.9889,12.362,11.9489,12.1994,1470431.2104052,0
+APO.US,D,20130614,000000,12.1994,12.2296,11.8175,12.0289,1116489.8571092,0
+APO.US,D,20130617,000000,12.0592,12.4244,12.0592,12.1828,1211625.5694458,0
+APO.US,D,20130618,000000,12.1828,12.2997,11.9889,12.2889,1409644.2153393,0
+APO.US,D,20130619,000000,12.2889,12.4838,12.1789,12.2567,1431446.6840674,0
+APO.US,D,20130620,000000,12.0337,12.0931,11.4503,11.761,2833238.9721359,0
+APO.US,D,20130621,000000,11.8291,11.8779,11.3684,11.5097,1423389.450815,0
+APO.US,D,20130624,000000,11.309,11.3518,10.5881,11.0449,5551508.6475716,0
+APO.US,D,20130625,000000,11.0449,11.8779,11.0323,11.345,3877100.8116837,0
+APO.US,D,20130626,000000,11.4765,11.7474,11.3899,11.5496,2264608.1272313,0
+APO.US,D,20130627,000000,11.8525,12.3104,11.61,11.9295,3708603.112901,0
+APO.US,D,20130628,000000,11.8838,12.33,11.7775,12.2345,2348453.0371037,0
+APO.US,D,20130701,000000,12.33,12.4322,11.9801,12.0016,753780.91186404,0
+APO.US,D,20130702,000000,12.0406,12.1029,11.7046,11.8291,1265310.0040744,0
+APO.US,D,20130703,000000,11.6957,11.8126,11.4881,11.684,959870.13589859,0
+APO.US,D,20130705,000000,11.8009,12.0337,11.4765,11.9549,951638.39256176,0
+APO.US,D,20130708,000000,11.9295,12.439,11.9295,12.2237,1860020.8678362,0
+APO.US,D,20130709,000000,12.2753,12.4215,12.0474,12.1876,2187850.3798479,0
+APO.US,D,20130710,000000,12.174,12.33,11.877,12.0931,1760874.5031467,0
+APO.US,D,20130711,000000,12.3104,12.5997,12.2422,12.5687,1272349.9461874,0
+APO.US,D,20130712,000000,12.5687,12.7381,12.4838,12.6884,1152651.4261985,0
+APO.US,D,20130715,000000,12.7302,12.9757,12.6163,12.8073,1574315.0106227,0
+APO.US,D,20130716,000000,12.7828,12.9105,12.3144,12.5071,2590022.2143681,0
+APO.US,D,20130717,000000,12.5958,12.7789,12.3855,12.4322,1574087.120983,0
+APO.US,D,20130718,000000,12.4994,13.4034,12.439,13.1482,2526290.1049944,0
+APO.US,D,20130719,000000,13.1677,13.417,13.0254,13.271,1141032.1341633,0
+APO.US,D,20130722,000000,13.3917,13.7229,13.2553,13.6333,2058650.299025,0
+APO.US,D,20130723,000000,13.5164,13.7318,13.4249,13.5408,1382066.4893454,0
+APO.US,D,20130724,000000,13.6373,13.6821,13.2601,13.5232,1130669.3147363,0
+APO.US,D,20130725,000000,13.4034,13.7229,13.3245,13.5213,1242193.5770633,0
+APO.US,D,20130726,000000,13.3537,13.6898,13.3303,13.6898,855371.44426583,0
+APO.US,D,20130729,000000,13.648,13.648,13.2671,13.5048,1911912.9812444,0
+APO.US,D,20130730,000000,13.2671,13.5048,13.117,13.3771,1266029.6015404,0
+APO.US,D,20130731,000000,13.3917,13.5954,13.1794,13.5622,770314.20257151,0
+APO.US,D,20130801,000000,13.7093,14.0523,13.4375,13.8739,1694606.8648989,0
+APO.US,D,20130802,000000,13.9138,14.1651,13.6557,13.8885,831952.19093168,0
+APO.US,D,20130805,000000,13.8885,14.0717,13.795,13.9907,1904990.0635409,0
+APO.US,D,20130806,000000,14.0853,14.3659,14.0483,14.1545,2463609.1622472,0
+APO.US,D,20130807,000000,14.0026,14.2655,13.8368,14.1613,1884212.0716615,0
+APO.US,D,20130808,000000,14.4681,14.6367,14.1651,14.2412,3786187.216861,0
+APO.US,D,20130809,000000,14.4545,14.4681,13.986,14.2032,1800541.6718737,0
+APO.US,D,20130812,000000,14.0902,14.3377,13.9596,14.246,1640481.0224096,0
+APO.US,D,20130813,000000,14.3873,14.8383,14.2256,14.8091,2991247.5883127,0
+APO.US,D,20130814,000000,14.8383,14.9854,14.7283,14.8685,2506492.4491777,0
+APO.US,D,20130815,000000,14.6971,14.6971,14.4077,14.5763,8579050.2273317,0
+APO.US,D,20130816,000000,14.5704,14.8598,14.3971,14.7107,1229289.0695827,0
+APO.US,D,20130819,000000,14.7283,14.965,14.5042,14.5149,2277436.6714987,0
+APO.US,D,20130820,000000,14.5704,14.6883,14.4379,14.4545,1356072.6990006,0
+APO.US,D,20130821,000000,14.4117,14.5442,14.1272,14.1866,1006248.7571679,0
+APO.US,D,20130822,000000,14.3211,14.4243,13.8905,13.9392,1331537.6076558,0
+APO.US,D,20130823,000000,13.9392,14.2275,13.7249,13.8524,2154608.2618185,0
+APO.US,D,20130826,000000,13.9178,14.1418,13.8574,13.9071,997842.50374656,0
+APO.US,D,20130827,000000,13.7345,13.8739,13.4677,13.571,1375414.5755378,0
+APO.US,D,20130828,000000,13.5204,13.5778,13.2028,13.4793,1463426.1703091,0
+APO.US,D,20130829,000000,13.4551,13.8262,13.38,13.6323,810845.70948154,0
+APO.US,D,20130830,000000,13.5817,13.7308,13.5204,13.5271,722587.74753229,0
+APO.US,D,20130903,000000,13.6859,13.8524,13.5817,13.7143,1104990.6690734,0
+APO.US,D,20130904,000000,13.6937,14.3074,13.6937,14.1096,1411759.8934807,0
+APO.US,D,20130905,000000,14.1029,14.3211,14.0357,14.1029,749561.87393982,0
+APO.US,D,20130906,000000,14.2228,14.3152,14.0669,14.1029,516590.91118952,0
+APO.US,D,20130909,000000,14.1973,14.3434,14.021,14.2578,610070.83078367,0
+APO.US,D,20130910,000000,14.325,14.6387,14.2373,14.5997,1073560.3763327,0
+APO.US,D,20130911,000000,14.7693,15.2688,14.7693,15.2221,2260394.2219566,0
+APO.US,D,20130912,000000,15.2135,15.4472,14.9085,15.2135,3092866.863552,0
+APO.US,D,20130913,000000,15.3137,15.3205,14.9776,15.1228,1068226.5269278,0
+APO.US,D,20130916,000000,15.4999,15.6557,15.3137,15.5642,2379027.2039006,0
+APO.US,D,20130917,000000,15.5835,15.9216,15.3995,15.7717,2408228.9002096,0
+APO.US,D,20130918,000000,15.7717,15.9586,15.717,15.869,1746987.6065435,0
+APO.US,D,20130919,000000,15.9742,15.9742,15.5933,15.6186,2133399.1273776,0
+APO.US,D,20130920,000000,15.5835,15.5835,14.8831,15.0254,2216732.8253553,0
+APO.US,D,20130923,000000,15.0254,15.0254,14.7283,14.8655,1964711.5205617,0
+APO.US,D,20130924,000000,14.8383,14.8919,14.6533,14.773,1805077.9075396,0
+APO.US,D,20130925,000000,14.773,14.9708,14.6095,14.8014,1672279.8393874,0
+APO.US,D,20130926,000000,14.9085,15.078,14.7848,14.8335,1047877.6245501,0
+APO.US,D,20130927,000000,14.7925,15.3313,14.7322,15.0886,1294989.0367911,0
+APO.US,D,20130930,000000,14.8881,15.1589,14.7653,15.0567,1267435.947515,0
+APO.US,D,20131001,000000,15.0254,15.5184,15.0254,15.454,1594626.9579236,0
+APO.US,D,20131002,000000,15.4306,15.8613,15.2991,15.8613,1255537.4393448,0
+APO.US,D,20131003,000000,15.9411,16.0385,15.4939,15.717,1917413.1284944,0
+APO.US,D,20131004,000000,15.7452,16.2742,15.7296,16.17,1143560.4773281,0
+APO.US,D,20131007,000000,16.0385,16.1067,15.9216,15.9802,1618895.151492,0
+APO.US,D,20131008,000000,15.9518,16.0531,15.6956,15.7405,1040199.180834,0
+APO.US,D,20131009,000000,15.9041,15.9654,15.531,15.5806,1808876.0682014,0
+APO.US,D,20131010,000000,15.7452,16.095,15.6264,15.9888,1969933.4782067,0
+APO.US,D,20131011,000000,16.1671,16.6182,15.8739,16.3522,1704956.339437,0
+APO.US,D,20131014,000000,16.3318,16.3941,15.8018,16.3054,2738068.3577824,0
+APO.US,D,20131015,000000,16.3755,16.8276,16.3755,16.5811,2161155.4695755,0
+APO.US,D,20131016,000000,16.7028,17.2093,16.6989,17.1559,1777756.814023,0
+APO.US,D,20131017,000000,17.2865,17.5719,17.0408,17.5231,1795186.2653406,0
+APO.US,D,20131018,000000,17.5835,18.0784,17.4461,18.0151,3366091.143607,0
+APO.US,D,20131021,000000,18.0413,18.0579,17.6323,17.7998,1863214.4023816,0
+APO.US,D,20131022,000000,17.8339,18.3521,17.7062,18.1963,2070272.67065,0
+APO.US,D,20131023,000000,18.1174,18.1807,17.7161,18.1095,1229261.3532751,0
+APO.US,D,20131024,000000,18.0413,18.585,17.9508,18.3141,2142548.5884525,0
+APO.US,D,20131025,000000,18.5752,18.5752,17.7998,17.8816,1291929.9776635,0
+APO.US,D,20131028,000000,17.9196,17.9839,17.2805,17.5952,1857862.0754383,0
+APO.US,D,20131029,000000,17.7277,17.8494,17.4394,17.7744,1281578.4500654,0
+APO.US,D,20131030,000000,17.8494,17.9955,16.9746,17.0925,1206688.9871156,0
+APO.US,D,20131031,000000,16.8743,17.2805,16.6882,17.1881,1435748.8709141,0
+APO.US,D,20131101,000000,17.2299,17.6479,17.2299,17.5202,581375.21371947,0
+APO.US,D,20131104,000000,17.6751,17.8816,17.4764,17.7218,715616.58292318,0
+APO.US,D,20131105,000000,17.7744,18.2226,17.493,18.1894,936289.71736879,0
+APO.US,D,20131106,000000,18.1894,18.1894,17.7432,17.8583,881301.58975635,0
+APO.US,D,20131107,000000,17.8583,18.0628,16.4281,17.0507,6434345.926071,0
+APO.US,D,20131108,000000,16.6541,16.9366,16.4058,16.7935,3117465.5997511,0
+APO.US,D,20131111,000000,16.6795,16.6795,15.9958,16.0453,4299735.4934014,0
+APO.US,D,20131112,000000,15.9848,16.0707,15.5642,15.6382,3567640.0258559,0
+APO.US,D,20131113,000000,15.4589,16.0103,15.3926,15.9255,2924371.2178291,0
+APO.US,D,20131114,000000,15.8739,16.1243,15.6382,16.06,2869595.5819077,0
+APO.US,D,20131115,000000,16.0911,16.131,15.9693,16.1017,2995882.37085,0
+APO.US,D,20131118,000000,16.1017,16.3201,15.7452,16.131,2657767.0291543,0
+APO.US,D,20131119,000000,16.2079,16.2391,15.9216,16.0103,1742599.1911844,0
+APO.US,D,20131120,000000,16.0288,16.3454,15.6585,15.7084,1881056.5187226,0
+APO.US,D,20131121,000000,15.4627,16.396,15.4627,16.1933,1808640.9928523,0
+APO.US,D,20131122,000000,16.2888,16.7399,16.1223,16.6395,2630284.7704422,0
+APO.US,D,20131125,000000,16.6863,16.7038,16.4263,16.6298,2832858.1295398,0
+APO.US,D,20131126,000000,16.5402,16.8597,16.4701,16.7108,1809401.6515146,0
+APO.US,D,20131127,000000,16.7837,16.815,16.4701,16.5558,1453721.3565534,0
+APO.US,D,20131129,000000,16.7038,16.7565,16.474,16.6445,580764.42842387,0
+APO.US,D,20131202,000000,16.5966,17.038,16.3717,16.5723,1912924.1132042,0
+APO.US,D,20131203,000000,16.3454,16.4837,16.0463,16.1983,2093311.0813879,0
+APO.US,D,20131204,000000,16.1534,16.6737,16.099,16.5509,3973510.4476369,0
+APO.US,D,20131205,000000,16.4797,16.6863,16.4456,16.4906,865528.95771114,0
+APO.US,D,20131206,000000,16.7108,16.7184,16.4963,16.6483,1482613.0408302,0
+APO.US,D,20131209,000000,16.7038,16.815,16.584,16.6805,1072754.5503545,0
+APO.US,D,20131210,000000,16.734,16.8032,16.5509,16.6805,918490.71528408,0
+APO.US,D,20131211,000000,16.7224,16.8032,16.3765,16.4837,646156.43665968,0
+APO.US,D,20131212,000000,16.4018,16.5402,16.1506,16.3765,1125881.5792426,0
+APO.US,D,20131213,000000,16.5197,16.6142,16.245,16.6142,1534651.9480152,0
+APO.US,D,20131216,000000,16.6239,16.9581,16.6239,16.8081,1463045.3277131,0
+APO.US,D,20131217,000000,16.8597,16.8695,16.5402,16.6016,1211491.0940278,0
+APO.US,D,20131218,000000,16.6483,16.815,16.5402,16.7399,2084537.3302594,0
+APO.US,D,20131219,000000,16.7906,17.0322,16.5402,16.778,1382133.2137894,0
+APO.US,D,20131220,000000,16.8597,17.5483,16.815,17.1423,2289496.3448646,0
+APO.US,D,20131223,000000,17.1753,17.3352,16.8928,16.9707,1331128.0222222,0
+APO.US,D,20131224,000000,16.9356,17.0701,16.815,16.888,361069.57698113,0
+APO.US,D,20131226,000000,16.9173,17.2017,16.9173,16.9805,544838.9612136,0
+APO.US,D,20131227,000000,17.0701,17.2709,16.9259,17.2397,708957.48340627,0
+APO.US,D,20131230,000000,17.2709,17.3107,16.9581,17.0701,723260.1246224,0
+APO.US,D,20131231,000000,17.0428,17.5952,17.0428,17.4277,1017386.6066758,0
+APO.US,D,20140102,000000,17.3789,18.0306,17.3,17.8153,1898753.8943462,0
+APO.US,D,20140103,000000,17.94,18.4496,17.8437,18.2753,1309487.7452197,0
+APO.US,D,20140106,000000,18.4496,18.508,18.3161,18.3336,2006846.467189,0
+APO.US,D,20140107,000000,18.5577,18.8781,18.469,18.7224,2702316.3741266,0
+APO.US,D,20140108,000000,18.7856,19.3477,18.7224,19.3302,3827181.6887598,0
+APO.US,D,20140109,000000,19.561,19.6712,19.1928,19.375,3068802.9494352,0
+APO.US,D,20140110,000000,19.6068,19.8494,19.3525,19.6926,2781851.9114427,0
+APO.US,D,20140113,000000,19.8805,20.1289,19.528,19.6449,3819643.8796411,0
+APO.US,D,20140114,000000,19.6712,20.0013,19.5007,19.9692,1464844.8346427,0
+APO.US,D,20140115,000000,19.6117,19.7685,19.3302,19.7092,2172791.1860891,0
+APO.US,D,20140116,000000,19.6838,19.8805,19.4109,19.8767,2490241.4541951,0
+APO.US,D,20140117,000000,19.7821,19.8981,19.2104,19.3302,1859893.5781275,0
+APO.US,D,20140121,000000,19.4617,19.6449,19.1481,19.4072,1390562.0508687,0
+APO.US,D,20140122,000000,19.5328,19.6712,19.3525,19.3613,1055906.1149651,0
+APO.US,D,20140123,000000,19.3302,19.4109,18.469,18.62,1580557.3389968,0
+APO.US,D,20140124,000000,18.3667,18.4321,17.5483,17.7502,2519066.4140279,0
+APO.US,D,20140127,000000,17.8865,18.0306,17.0428,17.5017,2573528.9583271,0
+APO.US,D,20140128,000000,17.4334,17.9031,17.3292,17.7754,1750978.754828,0
+APO.US,D,20140129,000000,17.5163,17.7432,17.3838,17.451,1431148.9903939,0
+APO.US,D,20140130,000000,17.6985,18.1242,17.6916,18.0356,1351639.1163254,0
+APO.US,D,20140131,000000,17.867,18.3054,17.788,17.8923,923352.36093107,0
+APO.US,D,20140203,000000,17.8923,17.9741,16.4906,16.9229,2943248.0763179,0
+APO.US,D,20140204,000000,16.8977,17.5904,16.8549,17.4569,1680995.0783112,0
+APO.US,D,20140205,000000,17.4627,17.6069,17.1384,17.4277,1167187.0897038,0
+APO.US,D,20140206,000000,17.5318,17.7704,17.2709,17.5212,2087294.5895938,0
+APO.US,D,20140207,000000,17.6489,17.788,17.2289,17.5904,3774136.7822643,0
+APO.US,D,20140210,000000,18.0512,18.0784,17.8076,17.9196,1289374.944721,0
+APO.US,D,20140211,000000,17.7823,17.9137,17.6877,17.7374,2249889.7414022,0
+APO.US,D,20140212,000000,17.6771,17.8437,17.6069,17.6916,1682452.7507813,0
+APO.US,D,20140213,000000,17.5543,17.6371,17.2572,17.5483,2256544.7347996,0
+APO.US,D,20140214,000000,17.4228,17.8573,17.4082,17.5913,1873872.8624224,0
+APO.US,D,20140218,000000,17.6176,18.0969,17.4228,17.452,1606776.9659214,0
+APO.US,D,20140219,000000,17.5202,17.7394,17.4102,17.6916,1254587.8991794,0
+APO.US,D,20140220,000000,17.6877,17.7492,17.5483,17.6761,1423570.1200788,0
+APO.US,D,20140221,000000,17.6409,18.0842,17.602,17.9899,2435173.2572499,0
+APO.US,D,20140224,000000,17.9723,18.2332,17.942,18.0969,2036249.3633602,0
+APO.US,D,20140225,000000,18.2332,18.2625,17.8125,18.0522,1304099.4897296,0
+APO.US,D,20140226,000000,18.132,18.6181,18.0705,18.2663,2640477.1859042,0
+APO.US,D,20140227,000000,18.4934,18.656,18.1154,18.2723,1022368.3563222,0
+APO.US,D,20140228,000000,18.2936,18.5654,18.1368,18.3725,1109865.6596092,0
+APO.US,D,20140303,000000,18.1953,18.2226,17.6916,18.206,1602838.1706623,0
+APO.US,D,20140304,000000,18.3998,19.0525,18.3599,18.4106,3158078.2025239,0
+APO.US,D,20140305,000000,18.4106,18.9883,18.2723,18.8402,2109487.1396872,0
+APO.US,D,20140306,000000,18.6949,19.221,18.6949,18.9601,1208091.2269706,0
+APO.US,D,20140307,000000,19.0584,19.0973,18.3667,18.547,2178662.9371661,0
+APO.US,D,20140310,000000,18.547,18.6999,18.4447,18.547,567937.93721627,0
+APO.US,D,20140311,000000,18.6892,18.8148,18.501,18.7068,989958.75404872,0
+APO.US,D,20140312,000000,18.581,18.6502,18.128,18.5996,671029.25634438,0
+APO.US,D,20140313,000000,18.7135,18.8508,18.017,18.3375,1124980.285983,0
+APO.US,D,20140314,000000,18.2625,18.3725,17.9771,18.166,732031.82269115,0
+APO.US,D,20140317,000000,18.2517,18.5196,18.1953,18.3502,701201.02341711,0
+APO.US,D,20140318,000000,18.547,18.547,18.1232,18.3599,676846.60133625,0
+APO.US,D,20140319,000000,18.3998,18.6892,18.2723,18.5713,1406542.0419555,0
+APO.US,D,20140320,000000,18.4671,18.501,17.9771,18.4174,1968142.1835162,0
+APO.US,D,20140321,000000,18.4349,18.547,18.0638,18.1154,1578759.8851268,0
+APO.US,D,20140324,000000,18.1232,18.1232,17.1734,17.7394,2290139.9791173,0
+APO.US,D,20140325,000000,17.7667,18.172,17.4598,17.6088,981301.00079983,0
+APO.US,D,20140326,000000,17.6635,17.9899,17.3498,17.3711,977888.81538374,0
+APO.US,D,20140327,000000,17.4296,18.017,17.3604,17.8183,1168475.384739,0
+APO.US,D,20140328,000000,18.0229,18.4515,17.7394,18.3775,1249434.7190383,0
+APO.US,D,20140331,000000,18.4934,18.5362,17.9547,18.1485,1460642.221197,0
+APO.US,D,20140401,000000,18.0911,18.2226,17.9955,18.1631,881657.79563462,0
+APO.US,D,20140402,000000,18.206,18.2332,17.7998,17.8875,757794.64380656,0
+APO.US,D,20140403,000000,18.1631,18.3998,18.0522,18.1427,1713745.4885143,0
+APO.US,D,20140404,000000,18.4515,18.5119,17.6342,17.6916,2425304.1987088,0
+APO.US,D,20140407,000000,17.5483,17.6469,16.6639,16.7964,3979743.5372417,0
+APO.US,D,20140408,000000,16.6942,16.7614,16.0444,16.1173,3718196.0348966,0
+APO.US,D,20140409,000000,16.169,16.6581,15.9079,16.5558,2547149.1927367,0
+APO.US,D,20140410,000000,16.6639,16.7565,15.8593,16.0132,1444068.8958231,0
+APO.US,D,20140411,000000,15.792,15.9508,15.3,15.6908,4782253.8238657,0
+APO.US,D,20140414,000000,15.792,15.9079,15.5582,15.7229,2724085.9938976,0
+APO.US,D,20140415,000000,15.7803,16.0658,15.4773,15.6478,2103095.9644766,0
+APO.US,D,20140416,000000,15.7853,16.1817,15.6838,16.0755,2113277.0881096,0
+APO.US,D,20140417,000000,16.169,16.7028,16.0531,16.1554,1692858.6844645,0
+APO.US,D,20140421,000000,16.2079,16.811,16.1622,16.8003,2127564.3313773,0
+APO.US,D,20140422,000000,16.848,17.4228,16.8003,17.2338,2452456.9413205,0
+APO.US,D,20140423,000000,17.2192,17.452,16.9376,16.9445,1256234.4531527,0
+APO.US,D,20140424,000000,17.0068,17.0974,16.5723,16.584,1171895.7823944,0
+APO.US,D,20140425,000000,16.5499,16.6833,16.06,16.1116,2817393.4564671,0
+APO.US,D,20140428,000000,16.2079,16.2509,15.2894,15.3995,2279668.3475199,0
+APO.US,D,20140429,000000,15.2834,16.0278,15.2834,15.6157,5176074.8375798,0
+APO.US,D,20140430,000000,15.6585,15.6585,15.3907,15.4823,5294540.4951486,0
+APO.US,D,20140501,000000,15.5709,15.6585,15.3711,15.4111,2709329.6264619,0
+APO.US,D,20140502,000000,15.5406,15.792,15.4823,15.5758,1450617.13011,0
+APO.US,D,20140505,000000,15.4111,15.6157,15.3313,15.4773,1096970.3908976,0
+APO.US,D,20140506,000000,15.5642,15.6557,15.3858,15.4247,2005310.7784458,0
+APO.US,D,20140507,000000,15.5514,15.6838,14.5783,15.3127,5743228.5059459,0
+APO.US,D,20140508,000000,14.7195,15.5642,14.6776,14.8228,3108352.0672227,0
+APO.US,D,20140509,000000,14.8383,15.001,14.7077,14.9474,2121110.537842,0
+APO.US,D,20140512,000000,14.817,14.8628,14.2237,14.6348,7450997.5373323,0
+APO.US,D,20140513,000000,14.6279,14.6932,14.4389,14.6279,3259259.1494921,0
+APO.US,D,20140514,000000,14.6737,14.7263,14.4847,14.663,2690124.2784025,0
+APO.US,D,20140515,000000,14.7263,14.7263,14.1555,14.4283,3174959.4868704,0
+APO.US,D,20140516,000000,14.5217,14.6717,14.286,14.3327,2155712.8080001,0
+APO.US,D,20140519,000000,14.3132,14.4819,14.2072,14.2791,3257587.958801,0
+APO.US,D,20140520,000000,14.3327,14.434,14.2228,14.3084,3930538.8791343,0
+APO.US,D,20140521,000000,14.3084,14.5354,14.2022,14.3971,2930202.9342398,0
+APO.US,D,20140522,000000,14.4633,14.6288,14.3746,14.5276,2379247.9078309,0
+APO.US,D,20140523,000000,14.5217,14.6298,14.4633,14.588,1724515.840315,0
+APO.US,D,20140527,000000,14.6825,15.2476,14.6444,14.7449,4956155.1760871,0
+APO.US,D,20140528,000000,14.7594,14.8043,14.6981,14.774,3293923.0114447,0
+APO.US,D,20140529,000000,14.8529,14.9348,14.6298,14.7302,2097636.8784227,0
+APO.US,D,20140530,000000,14.7594,14.8004,14.5694,14.659,1613811.7753849,0
+APO.US,D,20140602,000000,14.6298,14.8335,14.6172,14.7399,1355888.9501469,0
+APO.US,D,20140603,000000,14.8189,14.8189,14.5694,14.6113,1687061.8700709,0
+APO.US,D,20140604,000000,14.6524,15.1656,14.5509,14.961,2942069.6199828,0
+APO.US,D,20140605,000000,15.0302,15.7853,14.961,15.6956,3261210.5828483,0
+APO.US,D,20140606,000000,15.7326,16.25,15.719,15.9994,4126618.4100303,0
+APO.US,D,20140609,000000,15.9868,15.9994,15.7667,15.8759,4098143.4968964,0
+APO.US,D,20140610,000000,15.8759,16.0862,15.8515,15.9391,1105811.8930001,0
+APO.US,D,20140611,000000,15.907,16.439,15.7267,16.0628,2772408.8628137,0
+APO.US,D,20140612,000000,16.057,16.2285,16.0044,16.1457,1620810.6563016,0
+APO.US,D,20140613,000000,16.1564,16.1564,15.9693,16.0697,1506643.0794599,0
+APO.US,D,20140616,000000,16.0726,16.0911,15.9868,16.057,1976420.120699,0
+APO.US,D,20140617,000000,16.0862,16.546,16.0044,16.5412,1581918.5176555,0
+APO.US,D,20140618,000000,16.4817,16.9659,16.3161,16.9153,1880430.3354784,0
+APO.US,D,20140619,000000,16.9707,17.077,16.546,16.5626,1320582.4804715,0
+APO.US,D,20140620,000000,16.6512,16.6892,16.4456,16.508,1236982.9112474,0
+APO.US,D,20140623,000000,16.5957,16.6639,16.0784,16.3298,915103.16658579,0
+APO.US,D,20140624,000000,16.3298,16.4817,15.9041,15.9742,2522902.5562961,0
+APO.US,D,20140625,000000,16.0044,16.057,15.7618,15.907,1378779.5405782,0
+APO.US,D,20140626,000000,15.9225,16.057,15.7959,15.907,911418.95074393,0
+APO.US,D,20140627,000000,15.8865,16.4711,15.7385,16.3658,2034690.0644291,0
+APO.US,D,20140630,000000,16.4048,16.5295,16.2285,16.3658,2727638.8139113,0
+APO.US,D,20140701,000000,16.4817,16.5577,16.2888,16.3112,1604802.9489073,0
+APO.US,D,20140702,000000,16.4097,16.5763,16.3054,16.439,2373232.4425666,0
+APO.US,D,20140703,000000,16.5139,16.5577,16.1758,16.2391,830205.03702729,0
+APO.US,D,20140707,000000,16.2567,16.3395,16.1233,16.2344,1207334.6744281,0
+APO.US,D,20140708,000000,16.1233,16.2169,15.6449,15.7959,2079806.0539109,0
+APO.US,D,20140709,000000,15.6254,15.6313,15.231,15.3517,4017381.2563396,0
+APO.US,D,20140710,000000,15.0984,15.3137,14.8412,15.113,2826452.5829103,0
+APO.US,D,20140711,000000,15.1247,15.2971,14.9776,15.1247,987165.5661675,0
+APO.US,D,20140714,000000,15.1725,15.8437,15.1725,15.8213,2202038.0497141,0
+APO.US,D,20140715,000000,15.8982,16.0862,15.8515,16.0094,1447623.7688965,0
+APO.US,D,20140716,000000,16.0521,16.3658,16.0288,16.3054,1766419.8177127,0
+APO.US,D,20140717,000000,16.3522,16.433,16.0094,16.1155,2132119.0445815,0
+APO.US,D,20140718,000000,16.1399,16.5003,16.1399,16.2616,1677513.0888613,0
+APO.US,D,20140721,000000,16.6356,16.6356,16.1457,16.3112,733770.76435627,0
+APO.US,D,20140722,000000,16.4243,16.5295,16.0628,16.1525,1633484.1945528,0
+APO.US,D,20140723,000000,16.1758,16.3229,16.022,16.3054,711169.65535926,0
+APO.US,D,20140724,000000,16.3112,16.3444,16.0911,16.1525,1029636.1880749,0
+APO.US,D,20140725,000000,16.0784,16.0784,15.7385,15.9431,1382590.0195988,0
+APO.US,D,20140728,000000,15.8759,15.9868,15.6449,15.7551,998283.91160725,0
+APO.US,D,20140729,000000,15.7959,15.9576,15.6488,15.714,1180882.025214,0
+APO.US,D,20140730,000000,15.791,15.9693,15.7267,15.8622,1252414.7353629,0
+APO.US,D,20140731,000000,15.6664,15.7959,15.4121,15.5028,1542773.8526519,0
+APO.US,D,20140801,000000,15.4121,15.6382,15.1373,15.4667,1641891.4745039,0
+APO.US,D,20140804,000000,15.5894,15.6449,15.2251,15.3683,1004286.0319827,0
+APO.US,D,20140805,000000,15.3322,15.3956,15.0584,15.2834,1449614.2103892,0
+APO.US,D,20140806,000000,14.774,15.0984,14.5568,14.9046,3358526.6447109,0
+APO.US,D,20140807,000000,14.9698,15.1491,14.3543,14.5987,6505407.458992,0
+APO.US,D,20140808,000000,14.6045,14.6045,14.2928,14.4506,1667433.591689,0
+APO.US,D,20140811,000000,14.4633,14.6288,14.4048,14.475,1681117.2353703,0
+APO.US,D,20140812,000000,14.286,14.6045,13.9851,14.2072,4679698.3533499,0
+APO.US,D,20140813,000000,14.245,14.511,14.2275,14.434,2656838.0195871,0
+APO.US,D,20140814,000000,14.3932,14.5168,14.3796,14.4048,1046356.3072256,0
+APO.US,D,20140815,000000,14.1963,14.3796,14.1701,14.2158,1955879.2572285,0
+APO.US,D,20140818,000000,14.2791,14.4048,14.1585,14.3454,4362341.4994655,0
+APO.US,D,20140819,000000,14.4633,14.5217,14.1798,14.2228,1811252.4849397,0
+APO.US,D,20140820,000000,14.2022,14.3561,14.1954,14.2275,2228731.9334567,0
+APO.US,D,20140821,000000,14.2694,14.4429,14.175,14.4321,1752082.2744797,0
+APO.US,D,20140822,000000,14.4213,14.474,14.2948,14.3094,1584629.583144,0
+APO.US,D,20140825,000000,14.4916,14.6484,14.3094,14.5899,2123353.5056922,0
+APO.US,D,20140826,000000,15.0331,15.0331,14.4809,14.6679,1329886.9475629,0
+APO.US,D,20140827,000000,14.7322,14.7935,14.5509,14.662,1176454.6017183,0
+APO.US,D,20140828,000000,14.6397,14.6932,14.511,14.6251,611212.332042,0
+APO.US,D,20140829,000000,14.7214,14.8236,14.662,14.6864,1048736.8300836,0
+APO.US,D,20140902,000000,14.7322,14.773,14.4213,14.4321,5715220.6639205,0
+APO.US,D,20140903,000000,14.5509,14.5929,14.0824,14.0824,6257691.4206349,0
+APO.US,D,20140904,000000,14.0824,14.1876,13.9616,13.986,4390749.6881552,0
+APO.US,D,20140905,000000,14.0054,14.246,13.8895,14.1418,4346344.0573702,0
+APO.US,D,20140908,000000,14.2022,14.401,14.1876,14.246,1496002.0704277,0
+APO.US,D,20140909,000000,14.2744,14.2744,14.0824,14.1681,2253555.4797057,0
+APO.US,D,20140910,000000,14.1418,14.4429,14.0609,14.2412,1979255.3963063,0
+APO.US,D,20140911,000000,14.2158,14.287,14.021,14.2509,1875223.7757821,0
+APO.US,D,20140912,000000,14.2626,14.3717,14.0707,14.2022,3291597.9212019,0
+APO.US,D,20140915,000000,14.1681,14.287,13.795,13.9392,1808291.9726834,0
+APO.US,D,20140916,000000,13.9616,14.021,13.6898,13.8116,2666400.1456854,0
+APO.US,D,20140917,000000,13.8593,14.0054,13.7746,13.8895,1169417.7391951,0
+APO.US,D,20140918,000000,13.9675,13.9675,13.7746,13.8048,1297770.9328432,0
+APO.US,D,20140919,000000,13.8048,13.8671,13.571,13.6313,1868218.7356859,0
+APO.US,D,20140922,000000,13.7805,14.0609,13.4882,13.606,2716738.0928121,0
+APO.US,D,20140923,000000,13.6001,13.8048,13.5427,13.7805,2498458.8261133,0
+APO.US,D,20140924,000000,13.8311,14.1418,13.7686,14.1185,2205431.7575919,0
+APO.US,D,20140925,000000,14.0755,14.1681,13.8778,14.0755,1830783.2429802,0
+APO.US,D,20140926,000000,14.134,14.5354,14.021,14.4429,1616327.8001909,0
+APO.US,D,20140929,000000,14.3639,14.5354,14.1633,14.3639,1713553.5274214,0
+APO.US,D,20140930,000000,14.3415,14.4866,14.2744,14.3483,2316717.8649801,0
+APO.US,D,20141001,000000,14.3639,14.3639,13.7629,14.0152,2897779.9870774,0
+APO.US,D,20141002,000000,13.9675,14.0659,13.5232,13.9987,3040215.1180115,0
+APO.US,D,20141003,000000,14.1837,14.2801,14.0873,14.246,1160443.8147343,0
+APO.US,D,20141006,000000,14.2354,14.474,14.2354,14.3776,1183107.5420559,0
+APO.US,D,20141007,000000,14.3717,14.3717,14.0103,14.0473,1611397.3770398,0
+APO.US,D,20141008,000000,14.1126,14.4087,13.7133,14.2996,1984940.3189401,0
+APO.US,D,20141009,000000,14.2801,14.2801,13.6674,13.7327,3325840.905892,0
+APO.US,D,20141010,000000,13.7133,13.758,13.2397,13.2475,2265670.5856866,0
+APO.US,D,20141013,000000,13.2757,13.3917,12.6719,12.6943,2760747.4830522,0
+APO.US,D,20141014,000000,12.7099,12.8501,12.4205,12.5714,2845352.0250571,0
+APO.US,D,20141015,000000,12.362,12.8997,12.0492,12.778,3375707.6757906,0
+APO.US,D,20141016,000000,12.4818,12.9883,12.1029,12.778,2651640.6986601,0
+APO.US,D,20141017,000000,12.9883,13.5204,12.9883,13.2535,1729116.7473652,0
+APO.US,D,20141020,000000,13.2582,13.7199,13.2397,13.685,1209149.5793064,0
+APO.US,D,20141021,000000,13.8438,14.2228,13.6752,14.1495,1277954.7994882,0
+APO.US,D,20141022,000000,14.2228,14.2412,13.8311,13.8895,1532307.3537041,0
+APO.US,D,20141023,000000,13.9801,14.1312,13.7805,13.8534,1611911.6685242,0
+APO.US,D,20141024,000000,13.8496,14.2158,13.8438,14.1068,942770.2006816,0
+APO.US,D,20141027,000000,14.0473,14.0473,13.7882,13.946,528907.21703256,0
+APO.US,D,20141028,000000,13.9254,14.3961,13.8954,14.3483,1290195.1421181,0
+APO.US,D,20141029,000000,14.3065,14.4379,13.9314,14.0824,1376543.7584373,0
+APO.US,D,20141030,000000,13.647,13.9616,13.4385,13.6391,2391742.829878,0
+APO.US,D,20141031,000000,13.7805,13.8895,13.5068,13.6898,2057232.6612214,0
+APO.US,D,20141103,000000,13.6626,13.8593,13.5475,13.606,2105071.0080206,0
+APO.US,D,20141104,000000,13.6353,13.7327,13.4316,13.4726,3325830.640593,0
+APO.US,D,20141105,000000,13.6313,13.7199,13.4882,13.5525,1567470.1091923,0
+APO.US,D,20141106,000000,13.6313,13.7229,13.5124,13.5895,1398012.6049451,0
+APO.US,D,20141107,000000,13.606,14.2022,13.5895,14.0707,2334072.3796143,0
+APO.US,D,20141110,000000,14.1575,14.3094,14.0473,14.1126,1770511.5659284,0
+APO.US,D,20141111,000000,14.0532,14.3961,13.8534,14.1575,2075732.7832336,0
+APO.US,D,20141112,000000,14.1495,14.327,13.9742,14.0171,1921789.2254947,0
+APO.US,D,20141113,000000,14.058,14.3649,14.0171,14.058,1659477.9848976,0
+APO.US,D,20141114,000000,14.0629,14.3094,14.0171,14.2091,1226380.9103517,0
+APO.US,D,20141117,000000,14.2091,14.2432,13.9742,14.0902,1365974.6064987,0
+APO.US,D,20141118,000000,14.0902,14.6524,14.0902,14.4965,2604435.7208144,0
+APO.US,D,20141119,000000,14.4965,14.5168,14.1633,14.3561,1708441.4084767,0
+APO.US,D,20141120,000000,14.3211,14.8316,14.2373,14.7507,2986471.1446482,0
+APO.US,D,20141121,000000,14.8685,15.0809,14.8266,14.9748,2941572.7795071,0
+APO.US,D,20141124,000000,15.0069,15.3674,14.9748,15.2046,2532205.9968575,0
+APO.US,D,20141125,000000,15.15,15.3975,15.0245,15.3245,2999258.6277192,0
+APO.US,D,20141126,000000,15.2476,15.6401,15.2476,15.5221,2088349.8623398,0
+APO.US,D,20141128,000000,15.4969,15.4969,15.1111,15.1803,727100.37301037,0
+APO.US,D,20141201,000000,15.1755,15.1755,14.4906,14.659,3179265.7798367,0
+APO.US,D,20141202,000000,14.6085,14.9056,14.5909,14.6845,3319006.2697607,0
+APO.US,D,20141203,000000,14.7001,15.0693,14.6269,14.9133,1269466.4236743,0
+APO.US,D,20141204,000000,14.9056,15.0371,14.7137,14.8948,3874561.1766898,0
+APO.US,D,20141205,000000,14.9056,15.043,14.6269,14.659,4517023.1322086,0
+APO.US,D,20141208,000000,14.5588,14.6766,13.986,14.2091,3057858.0875501,0
+APO.US,D,20141209,000000,14.0503,14.4789,13.7375,14.3094,2832997.7376074,0
+APO.US,D,20141210,000000,14.2928,14.2928,13.8506,13.9128,2476931.4674006,0
+APO.US,D,20141211,000000,13.9237,14.6143,13.9128,14.1302,2187499.3066191,0
+APO.US,D,20141212,000000,13.9742,14.2314,13.9198,14.1691,3303011.9072552,0
+APO.US,D,20141215,000000,14.175,14.2168,13.6011,13.6957,3378526.5269194,0
+APO.US,D,20141216,000000,13.8018,13.8564,13.3976,13.5408,2516202.3955829,0
+APO.US,D,20141217,000000,13.5778,14.1896,13.5174,13.6654,4227242.977788,0
+APO.US,D,20141218,000000,13.8506,14.1302,13.7882,14.0123,2059932.4348808,0
+APO.US,D,20141219,000000,13.9957,14.2781,13.9128,14.098,1715024.5447803,0
+APO.US,D,20141222,000000,14.098,14.4349,13.9811,14.098,1275227.3095211,0
+APO.US,D,20141223,000000,14.1418,14.7507,13.9811,14.5471,1380083.233562,0
+APO.US,D,20141224,000000,14.5168,14.5665,14.3561,14.4906,482768.8037619,0
+APO.US,D,20141226,000000,14.5665,14.6434,14.4349,14.6298,676391.84858675,0
+APO.US,D,20141229,000000,14.6357,14.8004,14.5392,14.5471,778360.14399489,0
+APO.US,D,20141230,000000,14.472,15.0839,14.4458,14.6845,1317154.8971068,0
+APO.US,D,20141231,000000,14.7214,14.9251,14.5665,14.6434,814203.48881249,0
+APO.US,D,20150102,000000,14.7214,14.8373,14.4349,14.6357,637100.38980627,0
+APO.US,D,20150105,000000,14.5266,14.5714,14.0006,14.1896,1582194.6542008,0
+APO.US,D,20150106,000000,13.9811,14.1691,13.6499,13.7424,1938106.9449214,0
+APO.US,D,20150107,000000,13.8506,14.3415,13.8018,14.1495,1686539.3663474,0
+APO.US,D,20150108,000000,14.2928,14.8004,14.1575,14.7955,1434106.4230604,0
+APO.US,D,20150109,000000,14.7799,14.8763,14.6971,14.8266,1675079.1864481,0
+APO.US,D,20150112,000000,14.814,14.814,14.5032,14.5588,1766757.5460527,0
+APO.US,D,20150113,000000,14.7001,14.9056,14.5665,14.8831,3398687.5743239,0
+APO.US,D,20150114,000000,14.6766,15.0693,14.5665,14.966,1970333.824871,0
+APO.US,D,20150115,000000,14.9748,15.1237,14.472,14.6085,1702627.1430745,0
+APO.US,D,20150116,000000,14.6269,14.9368,14.3561,14.8763,1393734.0282862,0
+APO.US,D,20150120,000000,14.9251,14.9572,14.5841,14.8559,1016980.100832,0
+APO.US,D,20150121,000000,14.8266,15.4053,14.774,15.0517,1643633.4957587,0
+APO.US,D,20150122,000000,15.0896,15.6322,15.0896,15.3975,2006359.8920124,0
+APO.US,D,20150123,000000,15.3576,15.4657,15.2728,15.2924,1284237.1625286,0
+APO.US,D,20150126,000000,15.2924,15.6459,15.229,15.6254,1023267.5965221,0
+APO.US,D,20150127,000000,15.4657,15.7511,15.3975,15.6898,1062793.1041217,0
+APO.US,D,20150128,000000,15.8388,15.8885,15.5456,15.6585,2162333.9259104,0
+APO.US,D,20150129,000000,15.6518,15.6898,15.3167,15.5582,1619025.5207905,0
+APO.US,D,20150130,000000,15.3099,15.5933,15.2806,15.4482,1008399.3373263,0
+APO.US,D,20150202,000000,15.4657,15.528,15.2046,15.4267,1576362.9377903,0
+APO.US,D,20150203,000000,15.528,16.0249,15.4482,15.9567,1700925.156486,0
+APO.US,D,20150204,000000,15.9089,15.9489,15.532,15.6254,2036008.1288317,0
+APO.US,D,20150205,000000,15.1851,15.528,14.7322,15.2476,3239781.7710069,0
+APO.US,D,20150206,000000,15.1237,15.1803,14.9056,15.0896,2717456.6637482,0
+APO.US,D,20150209,000000,15.0839,15.1559,14.8266,14.8637,2441221.5714712,0
+APO.US,D,20150210,000000,14.8637,14.9056,14.5665,14.7594,4986949.0202844,0
+APO.US,D,20150211,000000,14.7799,15.0245,14.5354,14.9251,2710014.321911,0
+APO.US,D,20150212,000000,15.2026,15.2641,14.8412,15.0341,2130207.6458918,0
+APO.US,D,20150213,000000,15.1189,15.3117,15.0497,15.2641,2093446.5833358,0
+APO.US,D,20150217,000000,15.3195,15.3946,15.0965,15.2523,1586304.8799548,0
+APO.US,D,20150218,000000,15.1715,15.3,14.8802,15.0282,2009872.6773595,0
+APO.US,D,20150219,000000,14.9251,15.2026,14.9046,15.1247,1430082.4258188,0
+APO.US,D,20150220,000000,15.0799,15.1803,14.8335,15.1403,1129204.4565568,0
+APO.US,D,20150223,000000,15.0896,15.1579,14.7322,14.8228,2303050.6457775,0
+APO.US,D,20150224,000000,14.817,15.0547,14.7195,14.8929,1852564.1545802,0
+APO.US,D,20150225,000000,14.8881,15.2212,14.8881,15.1579,2360543.5063668,0
+APO.US,D,20150226,000000,15.1773,15.3195,14.8492,14.8802,2329548.4623073,0
+APO.US,D,20150227,000000,14.9835,15.1939,14.817,15.0215,1449322.6758952,0
+APO.US,D,20150302,000000,15.0594,15.15,14.7749,14.9368,1684062.3496779,0
+APO.US,D,20150303,000000,14.9454,15.0965,14.7896,14.9454,2483399.6323544,0
+APO.US,D,20150304,000000,14.8802,15.0497,14.6308,14.7127,2399881.1589932,0
+APO.US,D,20150305,000000,14.9454,14.9904,14.5246,14.6241,1479296.3226956,0
+APO.US,D,20150306,000000,14.6241,14.7195,14.174,14.3552,2990884.1967252,0
+APO.US,D,20150309,000000,14.3766,14.3971,14.0288,14.0687,1986624.8545201,0
+APO.US,D,20150310,000000,13.8944,14.0103,13.8448,13.9254,2031490.3707041,0
+APO.US,D,20150311,000000,13.9207,14.2538,13.9081,14.1788,1772082.1566884,0
+APO.US,D,20150312,000000,14.2158,14.4604,14.1954,14.3552,1519505.4992143,0
+APO.US,D,20150313,000000,14.3006,14.5578,14.3006,14.513,1571200.5188801,0
+APO.US,D,20150316,000000,14.5967,14.663,14.3766,14.6542,1504290.2729095,0
+APO.US,D,20150317,000000,14.6308,14.6689,14.2022,14.359,1166017.8721379,0
+APO.US,D,20150318,000000,14.174,14.4477,14.0795,14.2158,1986315.8690176,0
+APO.US,D,20150319,000000,14.2022,14.3006,14.099,14.2957,813310.40779202,0
+APO.US,D,20150320,000000,14.174,14.4535,14.174,14.324,1115875.9922238,0
+APO.US,D,20150323,000000,14.3171,14.4477,14.2246,14.2314,1469515.5457268,0
+APO.US,D,20150324,000000,14.2246,14.2246,14.0152,14.1788,1433033.6993059,0
+APO.US,D,20150325,000000,14.1876,14.244,13.9529,14.0152,1856535.7987965,0
+APO.US,D,20150326,000000,14.0103,14.0288,13.5271,13.7016,2778669.668726,0
+APO.US,D,20150327,000000,13.7016,13.717,13.5018,13.572,3115079.9442434,0
+APO.US,D,20150330,000000,13.6771,14.0737,13.572,13.8506,2112992.739325,0
+APO.US,D,20150331,000000,13.7921,14.021,13.7269,13.9138,1499693.4719789,0
+APO.US,D,20150401,000000,13.8798,14.0103,13.8028,13.8448,1349513.1728848,0
+APO.US,D,20150402,000000,13.8175,13.9645,13.7531,13.8448,1596350.5016401,0
+APO.US,D,20150406,000000,13.683,13.8749,13.647,13.8448,1044153.3740418,0
+APO.US,D,20150407,000000,13.7658,13.8944,13.6869,13.7921,3330997.1656228,0
+APO.US,D,20150408,000000,13.7658,13.8028,13.5271,13.5339,1611561.6218253,0
+APO.US,D,20150409,000000,13.5339,13.9402,13.3859,13.5525,2032600.0495352,0
+APO.US,D,20150410,000000,13.6353,13.6947,13.5164,13.6869,2220883.0857757,0
+APO.US,D,20150413,000000,13.683,13.9841,13.683,13.7658,3875139.1130284,0
+APO.US,D,20150414,000000,13.7318,14.1954,13.7318,13.9714,2342748.6104017,0
+APO.US,D,20150415,000000,13.9917,14.244,13.9917,14.1262,1914877.5996203,0
+APO.US,D,20150416,000000,14.1954,14.3406,14.1535,14.2246,1463478.5233344,0
+APO.US,D,20150417,000000,14.1077,14.2314,14.0288,14.2091,1204828.9149213,0
+APO.US,D,20150420,000000,14.2373,14.3317,14.1876,14.244,1091234.1417685,0
+APO.US,D,20150421,000000,14.2616,14.2694,14.021,14.1203,1873434.5341515,0
+APO.US,D,20150422,000000,14.1136,14.1262,13.7843,14.0103,3118531.1377961,0
+APO.US,D,20150423,000000,13.9402,14.1203,13.9081,14.0103,2905035.5004713,0
+APO.US,D,20150424,000000,14.0103,14.248,14.0103,14.1837,1279188.6884382,0
+APO.US,D,20150427,000000,14.3074,14.4107,14.174,14.3463,2365725.4293453,0
+APO.US,D,20150428,000000,14.3912,14.4819,14.248,14.4038,1974985.0318867,0
+APO.US,D,20150429,000000,14.3912,14.5967,14.2616,14.5325,758975.15320142,0
+APO.US,D,20150430,000000,14.5714,14.8335,14.5325,14.7263,1477432.1443816,0
+APO.US,D,20150501,000000,14.7975,14.8228,14.7067,14.7361,564149.01532373,0
+APO.US,D,20150504,000000,14.8101,15.0282,14.7702,14.9124,1145219.3496603,0
+APO.US,D,20150505,000000,14.9124,14.9688,14.5792,14.6387,1363949.2629891,0
+APO.US,D,20150506,000000,14.3074,14.6746,14.1954,14.55,1392870.7166331,0
+APO.US,D,20150507,000000,13.8506,14.4477,13.8506,14.3006,2413359.4966926,0
+APO.US,D,20150508,000000,14.359,14.5325,14.1321,14.1379,2689402.6278768,0
+APO.US,D,20150511,000000,14.0795,14.244,13.9324,13.9645,2251002.4998232,0
+APO.US,D,20150512,000000,13.9254,13.9645,13.8028,13.9081,768391.51205275,0
+APO.US,D,20150513,000000,13.8749,14.0737,13.8749,13.947,1577723.0899191,0
+APO.US,D,20150514,000000,13.9781,14.0687,13.8544,13.9529,1027701.1791972,0
+APO.US,D,20150515,000000,13.9576,14.2022,13.9324,14.0863,1137094.365434,0
+APO.US,D,20150518,000000,14.1389,14.2188,13.8778,14.2042,1396911.1383533,0
+APO.US,D,20150519,000000,14.1262,14.2645,14.0279,14.099,1629137.8669198,0
+APO.US,D,20150520,000000,14.4876,14.4876,14.1262,14.2568,2437057.9661619,0
+APO.US,D,20150521,000000,14.2324,14.2568,14.0737,14.1788,1466759.3129222,0
+APO.US,D,20150522,000000,14.1262,14.2392,14.0863,14.2266,1092769.8305118,0
+APO.US,D,20150526,000000,14.2188,14.2763,13.9509,14.2568,1709026.5305245,0
+APO.US,D,20150527,000000,14.2986,14.4458,14.1963,14.3688,1664761.534337,0
+APO.US,D,20150528,000000,14.3824,14.5977,14.3221,14.5462,1492422.5606364,0
+APO.US,D,20150529,000000,14.5665,14.6328,14.4349,14.5188,679791.71564394,0
+APO.US,D,20150601,000000,14.5462,14.6504,14.3688,14.5724,1395700.8595911,0
+APO.US,D,20150602,000000,14.586,14.8598,14.4809,14.6504,2994569.4390969,0
+APO.US,D,20150603,000000,14.7857,15.076,14.664,14.9698,2119490.6736463,0
+APO.US,D,20150604,000000,14.8919,15.005,14.6845,14.8665,1072434.273023,0
+APO.US,D,20150605,000000,14.8482,14.8482,14.5462,14.664,1258665.2759762,0
+APO.US,D,20150608,000000,14.6766,14.701,14.3055,14.5188,1564921.2354293,0
+APO.US,D,20150609,000000,14.5462,14.586,14.0045,14.021,1945150.9931539,0
+APO.US,D,20150610,000000,14.0045,14.1262,13.7716,14.057,2143780.4243429,0
+APO.US,D,20150611,000000,14.0863,14.2266,14.0376,14.0863,899591.27313736,0
+APO.US,D,20150612,000000,14.0687,14.1213,13.9109,14.0045,1137719.5221484,0
+APO.US,D,20150615,000000,13.9509,14.0279,13.8729,13.9304,529490.28602063,0
+APO.US,D,20150616,000000,13.9509,14.021,13.7862,13.9227,863880.35067798,0
+APO.US,D,20150617,000000,13.9566,14.0737,13.8135,13.9374,1015402.3243626,0
+APO.US,D,20150618,000000,13.9831,14.2763,13.9831,14.1467,2754628.3382673,0
+APO.US,D,20150619,000000,14.1788,14.246,14.1389,14.175,653031.1074574,0
+APO.US,D,20150622,000000,14.2324,14.5792,14.2324,14.5724,2228656.9967734,0
+APO.US,D,20150623,000000,14.5382,14.8919,14.5325,14.815,1742871.2216101,0
+APO.US,D,20150624,000000,14.8335,14.8919,14.6113,14.7673,1042770.638255,0
+APO.US,D,20150625,000000,13.6878,15.0166,13.6878,14.8004,1682502.0242169,0
+APO.US,D,20150626,000000,14.8071,14.8792,14.5246,14.6571,845838.06100492,0
+APO.US,D,20150629,000000,14.4876,14.815,14.474,14.4876,1541533.8045224,0
+APO.US,D,20150630,000000,14.6288,14.701,14.474,14.4876,538578.15530121,0
+APO.US,D,20150701,000000,14.5724,14.7857,14.284,14.4087,1286190.6489446,0
+APO.US,D,20150702,000000,14.4283,14.6407,14.3561,14.4876,927794.15584546,0
+APO.US,D,20150706,000000,14.4349,14.4594,14.2324,14.3688,969532.86192798,0
+APO.US,D,20150707,000000,14.3094,14.3279,13.9061,14.284,1595502.5879356,0
+APO.US,D,20150708,000000,14.1837,14.1837,13.7862,13.9061,826265.21523819,0
+APO.US,D,20150709,000000,14.0493,14.1262,13.9374,14.0493,1031610.205089,0
+APO.US,D,20150710,000000,14.1788,14.3377,14.1623,14.2909,1712317.5854114,0
+APO.US,D,20150713,000000,14.5071,14.5071,14.3055,14.3892,791405.28607301,0
+APO.US,D,20150714,000000,14.362,14.7857,14.362,14.6251,1009484.3794397,0
+APO.US,D,20150715,000000,14.701,14.773,14.5325,14.5792,910808.16544832,0
+APO.US,D,20150716,000000,14.586,14.6845,14.362,14.4525,744316.30610701,0
+APO.US,D,20150717,000000,14.4283,14.5977,14.3221,14.4925,985588.81622794,0
+APO.US,D,20150720,000000,14.5071,14.5382,14.1896,14.2509,4376276.6429743,0
+APO.US,D,20150721,000000,14.1389,14.4233,14.1389,14.2909,1032220.9903845,0
+APO.US,D,20150722,000000,14.2568,14.3824,13.7016,13.8729,1713385.1765163,0
+APO.US,D,20150723,000000,13.835,13.945,13.2241,13.5388,1523181.502817,0
+APO.US,D,20150724,000000,13.5068,13.5068,13.1268,13.3138,2521609.1286114,0
+APO.US,D,20150727,000000,13.0916,13.4142,13.0916,13.1968,2023617.9128352,0
+APO.US,D,20150728,000000,13.2379,13.4872,13.1268,13.3138,2227588.3791385,0
+APO.US,D,20150729,000000,13.7716,13.7716,13.3079,13.3615,1099499.7605924,0
+APO.US,D,20150730,000000,13.3615,13.5213,13.2515,13.5213,1315238.3657675,0
+APO.US,D,20150731,000000,13.5465,13.6304,13.4199,13.4541,755166.72724063,0
+APO.US,D,20150803,000000,13.4657,13.7795,13.2757,13.3079,915352.61335356,0
+APO.US,D,20150804,000000,13.3362,13.4988,13.3031,13.4336,725353.21910599,0
+APO.US,D,20150805,000000,13.5388,13.6031,13.1404,13.2241,918612.8723432,0
+APO.US,D,20150806,000000,13.1404,13.232,12.9446,13.1715,1263997.0723214,0
+APO.US,D,20150807,000000,13.1852,13.9897,13.0975,13.8515,2458465.2208753,0
+APO.US,D,20150810,000000,13.8778,14.4146,13.8778,14.3221,1764455.0394677,0
+APO.US,D,20150811,000000,14.133,14.2188,13.6031,13.683,1460618.6110092,0
+APO.US,D,20150812,000000,13.6187,13.683,13.2241,13.6255,960513.77015127,0
+APO.US,D,20150813,000000,13.8905,13.8905,13.4025,13.7327,699819.31416017,0
+APO.US,D,20150814,000000,13.5817,13.8212,13.4667,13.8212,1275298.1400848,0
+APO.US,D,20150817,000000,13.755,13.7726,13.6001,13.6947,1061472.9866592,0
+APO.US,D,20150818,000000,13.0819,13.5944,13.0692,13.3567,1159167.8380579,0
+APO.US,D,20150819,000000,13.2797,13.3128,13.001,13.001,1536023.3919732,0
+APO.US,D,20150820,000000,12.967,12.967,12.4399,12.5793,2295115.5695842,0
+APO.US,D,20150821,000000,12.4322,12.6884,12.3795,12.5724,2381421.0716473,0
+APO.US,D,20150824,000000,12.0142,12.5345,10.2432,12.0648,3076904.3234736,0
+APO.US,D,20150825,000000,12.3182,12.4858,11.7648,11.8175,2674362.9381862,0
+APO.US,D,20150826,000000,11.9734,12.2335,11.9587,12.025,2232335.0534358,0
+APO.US,D,20150827,000000,12.2071,12.6543,12.1994,12.5412,2840087.9796859,0
+APO.US,D,20150828,000000,12.554,12.7917,12.4604,12.7127,1271402.4590817,0
+APO.US,D,20150831,000000,12.6884,12.7127,12.3474,12.401,1083051.6718673,0
+APO.US,D,20150901,000000,12.2188,12.4136,12.0931,12.2188,1545310.4080561,0
+APO.US,D,20150902,000000,12.3855,12.6202,12.1994,12.6143,3533854.8735051,0
+APO.US,D,20150903,000000,12.7351,12.8794,12.4789,12.6884,1084400.5321672,0
+APO.US,D,20150904,000000,12.514,12.6202,12.3474,12.554,619443.04884893,0
+APO.US,D,20150908,000000,12.744,13.046,12.6143,13.0254,1036301.4467711,0
+APO.US,D,20150909,000000,13.0868,13.2406,12.7596,12.7808,1200525.7015445,0
+APO.US,D,20150910,000000,12.7672,12.7917,12.5929,12.7069,1327040.3801263,0
+APO.US,D,20150911,000000,12.6076,12.7205,12.4604,12.6076,577183.89210278,0
+APO.US,D,20150914,000000,12.6202,12.6202,12.3659,12.4604,522345.63785697,0
+APO.US,D,20150915,000000,12.514,12.6884,12.4652,12.6659,835961.81675456,0
+APO.US,D,20150916,000000,12.6943,12.8588,12.5286,12.8588,687019.5127302,0
+APO.US,D,20150917,000000,12.7351,13.046,12.5793,12.6329,1381763.6630224,0
+APO.US,D,20150918,000000,12.5199,12.5199,12.1925,12.4546,1472787.0965453,0
+APO.US,D,20150921,000000,12.4458,12.6076,12.3659,12.4789,629931.1049248,0
+APO.US,D,20150922,000000,12.3737,12.3737,12.0181,12.1458,786366.05075184,0
+APO.US,D,20150923,000000,12.1604,12.1604,11.7474,11.984,1130400.3639002,0
+APO.US,D,20150924,000000,11.8525,11.8856,11.5126,11.8457,1289322.5916957,0
+APO.US,D,20150925,000000,11.873,11.9333,11.5993,11.8048,3055407.7606583,0
+APO.US,D,20150928,000000,11.8116,11.8175,11.4765,11.5681,2060980.5219175,0
+APO.US,D,20150929,000000,11.5321,11.5681,10.9757,11.157,1649748.5344241,0
+APO.US,D,20150930,000000,11.2067,11.4834,11.157,11.4659,1213710.4516902,0
+APO.US,D,20151001,000000,11.4659,11.8271,11.4659,11.7474,1463645.8477096,0
+APO.US,D,20151002,000000,11.5993,11.9441,11.4474,11.9441,1697548.8996168,0
+APO.US,D,20151005,000000,12.0299,12.361,11.8856,12.1994,3519884.8279794,0
+APO.US,D,20151006,000000,12.2803,12.401,12.1857,12.2803,1728417.6804974,0
+APO.US,D,20151007,000000,12.2879,12.4604,12.2803,12.4136,2087289.4569443,0
+APO.US,D,20151008,000000,12.3542,12.4546,12.2071,12.4546,1535568.6392237,0
+APO.US,D,20151009,000000,12.4858,12.5345,12.3942,12.4234,1395622.843318,0
+APO.US,D,20151012,000000,12.4322,12.4858,12.3124,12.401,1257890.2458953,0
+APO.US,D,20151013,000000,12.3474,12.401,12.2257,12.3542,1038096.8475814,0
+APO.US,D,20151014,000000,12.3659,12.4399,12.212,12.2803,1701293.6807232,0
+APO.US,D,20151015,000000,12.3474,12.4078,12.1117,12.4078,786663.74442532,0
+APO.US,D,20151016,000000,12.3942,12.4322,12.3124,12.3942,806143.17597037,0
+APO.US,D,20151019,000000,12.3124,12.4205,12.3124,12.401,1185691.3178357,0
+APO.US,D,20151020,000000,12.4136,12.4652,12.2997,12.3795,563862.61347925,0
+APO.US,D,20151021,000000,12.4205,12.4234,12.0455,12.0532,715795.19912727,0
+APO.US,D,20151022,000000,12.1243,12.4458,12.1059,12.4136,1706692.2015125,0
+APO.US,D,20151023,000000,12.4458,12.4789,12.3659,12.4078,738117.09198916,0
+APO.US,D,20151026,000000,12.3542,12.4078,12.1994,12.2657,993747.67594127,0
+APO.US,D,20151027,000000,12.1925,12.3338,12.0931,12.3124,1183745.017129,0
+APO.US,D,20151028,000000,12.4604,12.4604,12.0883,12.1604,994048.44920448,0
+APO.US,D,20151029,000000,12.1525,12.3474,12.0883,12.2733,723584.50807351,0
+APO.US,D,20151030,000000,12.2879,12.3474,12.0532,12.1925,1049187.4767136,0
+APO.US,D,20151102,000000,12.3045,12.586,12.2549,12.5481,1818340.6739583,0
+APO.US,D,20151103,000000,12.5597,12.7858,12.4604,12.6543,1425886.9980826,0
+APO.US,D,20151104,000000,12.6543,12.8004,12.5481,12.661,1580929.9693535,0
+APO.US,D,20151105,000000,12.6943,12.6943,12.1117,12.3737,2111108.0304129,0
+APO.US,D,20151106,000000,12.3474,12.401,12.2257,12.3338,910434.5085616,0
+APO.US,D,20151109,000000,12.3124,12.3386,12.0795,12.1059,760600.15004669,0
+APO.US,D,20151110,000000,12.1458,12.2997,11.8856,12.0085,883315.64143695,0
+APO.US,D,20151111,000000,12.0085,12.1857,11.9071,12.1671,1534672.4786135,0
+APO.US,D,20151112,000000,12.0648,12.1117,11.9139,11.9587,1045289.7426506,0
+APO.US,D,20151113,000000,12.0006,12.0006,11.7182,11.8525,863535.4366287,0
+APO.US,D,20151116,000000,11.7474,11.9793,11.7102,11.7873,777074.92854936,0
+APO.US,D,20151117,000000,11.839,11.873,11.0449,11.1064,2160708.9290651,0
+APO.US,D,20151118,000000,11.1248,11.6295,10.972,11.4716,1544635.977906,0
+APO.US,D,20151119,000000,11.4854,11.7414,11.4172,11.5876,1009659.916054,0
+APO.US,D,20151120,000000,11.5876,11.6149,11.2739,11.2953,1046482.5704044,0
+APO.US,D,20151123,000000,11.4102,11.5487,11.1521,11.2349,953776.6543613,0
+APO.US,D,20151124,000000,11.2097,11.3577,11.044,11.1658,1578336.9548045,0
+APO.US,D,20151125,000000,11.196,11.2613,11.0304,11.1064,2071549.6738562,0
+APO.US,D,20151127,000000,11.1794,11.3362,11.044,11.1385,507987.56402578,0
+APO.US,D,20151130,000000,11.1453,11.1794,11.044,11.1307,1459559.2321435,0
+APO.US,D,20151201,000000,11.3305,11.3879,10.967,10.9972,1735322.1206626,0
+APO.US,D,20151202,000000,10.9972,11.1726,10.8999,10.9417,1594411.3866429,0
+APO.US,D,20151203,000000,10.8745,10.9495,10.6017,10.6806,2720940.7062578,0
+APO.US,D,20151204,000000,10.6962,10.8745,10.6904,10.8043,1395308.7251659,0
+APO.US,D,20151207,000000,10.7927,10.8999,10.6699,10.7041,1368612.7883638,0
+APO.US,D,20151208,000000,10.4069,10.6466,10.2754,10.554,1854099.8433235,0
+APO.US,D,20151209,000000,10.5238,10.6962,10.2053,10.4069,1833617.4920577,0
+APO.US,D,20151210,000000,10.4983,10.9076,10.4917,10.5325,1517497.6067132,0
+APO.US,D,20151211,000000,10.3991,10.4371,10.1507,10.2832,2123476.6892814,0
+APO.US,D,20151214,000000,10.2345,10.3991,9.64512,9.88286,3149926.5285199,0
+APO.US,D,20151215,000000,10.0561,10.7518,9.94808,10.5657,2989382.3834688,0
+APO.US,D,20151216,000000,10.6806,10.738,10.3075,10.6086,1799441.2318116,0
+APO.US,D,20151217,000000,10.628,10.6543,10.4303,10.5609,965506.81162656,0
+APO.US,D,20151218,000000,10.5609,10.5609,10.0621,10.0621,1258446.6251058,0
+APO.US,D,20151221,000000,10.1166,10.2442,10.0055,10.2209,973873.03038141,0
+APO.US,D,20151222,000000,10.2286,10.3407,10.1507,10.2286,911248.5467791,0
+APO.US,D,20151223,000000,10.2286,10.8336,10.2286,10.8336,1590700.4810233,0
+APO.US,D,20151224,000000,10.8004,10.8004,10.4983,10.6339,395707.77568605,0
+APO.US,D,20151228,000000,10.4983,10.5657,10.3768,10.4137,1558154.350272,0
+APO.US,D,20151229,000000,10.4497,10.5657,10.3572,10.4838,1170762.4933753,0
+APO.US,D,20151230,000000,10.4215,10.7168,10.3261,10.3991,1511853.7452758,0
+APO.US,D,20151231,000000,10.3631,10.4721,10.2754,10.3485,1113106.4145306,0
+APO.US,D,20160104,000000,10.213,10.5657,10.0367,10.5462,793579.47641937,0
+APO.US,D,20160105,000000,10.5462,10.5949,10.29,10.3835,1308286.7052267,0
+APO.US,D,20160106,000000,10.1653,10.1907,9.96558,10.1244,2411550.7509938,0
+APO.US,D,20160107,000000,9.96558,10.178,9.84485,9.92663,1368324.3334594,0
+APO.US,D,20160108,000000,9.93543,10.0561,9.53698,9.54185,1016049.0382049,0
+APO.US,D,20160111,000000,9.55647,9.68799,9.41327,9.55647,3562559.7293385,0
+APO.US,D,20160112,000000,9.64026,9.7435,9.37235,9.62563,2227059.7162357,0
+APO.US,D,20160113,000000,9.66654,9.84485,9.40158,9.49802,2372790.0081761,0
+APO.US,D,20160114,000000,9.52334,9.54185,8.95795,9.12941,3403349.0466387,0
+APO.US,D,20160115,000000,8.88304,9.25838,8.54743,9.1218,2210835.4110306,0
+APO.US,D,20160119,000000,9.21843,9.40158,8.7601,9.00013,1827898.6939371,0
+APO.US,D,20160120,000000,8.78143,9.04738,8.45392,8.86365,1904611.2740047,0
+APO.US,D,20160121,000000,8.89706,9.37235,8.89706,8.9634,1614196.7241005,0
+APO.US,D,20160122,000000,9.07494,9.41327,9.07494,9.40938,1210154.5520869,0
+APO.US,D,20160125,000000,9.31293,9.45418,8.96827,9.02389,1538320.7659085,0
+APO.US,D,20160126,000000,9.03228,9.41327,8.99174,9.35969,1245866.5010762,0
+APO.US,D,20160127,000000,9.35969,9.44737,9.141,9.27007,1522784.2357423,0
+APO.US,D,20160128,000000,9.3519,9.40938,8.97469,9.1555,1130767.8616074,0
+APO.US,D,20160129,000000,9.27007,9.42691,9.10554,9.25838,960147.2989739,0
+APO.US,D,20160201,000000,9.1555,9.46879,8.95795,9.25838,1692196.5726734,0
+APO.US,D,20160202,000000,9.12941,9.17752,8.73905,8.82117,2010283.2893229,0
+APO.US,D,20160203,000000,9.04738,9.18813,8.50019,8.67846,4019200.2673374,0
+APO.US,D,20160204,000000,8.62508,9.37235,8.61047,9.13709,5898856.5992647,0
+APO.US,D,20160205,000000,9.16311,9.30806,9.01902,9.27007,2814366.2197668,0
+APO.US,D,20160208,000000,9.09988,9.16992,8.54743,8.82117,4320349.2404954,0
+APO.US,D,20160209,000000,8.67193,9.02389,8.56146,8.9784,3170928.3039194,0
+APO.US,D,20160210,000000,9.09988,9.23685,8.77568,8.82847,2771199.6105814,0
+APO.US,D,20160211,000000,8.63024,8.73905,8.4398,8.58903,4177503.497598,0
+APO.US,D,20160212,000000,8.71245,9.141,8.64398,9.13709,2885042.8039719,0
+APO.US,D,20160216,000000,9.13709,9.69187,9.03228,9.62563,3682072.4474139,0
+APO.US,D,20160217,000000,9.73766,10.2335,9.62563,10.1945,2764748.8966359,0
+APO.US,D,20160218,000000,10.2822,10.8491,9.96558,10.8491,6955181.5384327,0
+APO.US,D,20160219,000000,10.5374,10.5374,10.1916,10.3708,4576743.5626997,0
+APO.US,D,20160222,000000,10.5716,10.5793,10.3494,10.4322,2634276.9452565,0
+APO.US,D,20160223,000000,10.3144,10.4069,10.1127,10.2257,1378793.9119968,0
+APO.US,D,20160224,000000,10.0844,10.1614,9.83308,10.1409,1613114.7615769,0
+APO.US,D,20160225,000000,10.2102,10.3855,10.0445,10.2745,1795275.5734426,0
+APO.US,D,20160226,000000,10.3075,10.5159,10.2442,10.481,871551.60868473,0
+APO.US,D,20160229,000000,10.5003,10.8365,10.3416,10.8151,1564235.5134505,0
+APO.US,D,20160301,000000,10.9661,11.155,10.8151,10.9544,2101629.0532371,0
+APO.US,D,20160302,000000,11.1015,11.2349,10.8491,11.0498,1055761.374248,0
+APO.US,D,20160303,000000,11.0449,11.5243,10.9886,11.5243,1820609.3050563,0
+APO.US,D,20160304,000000,11.5944,11.8,11.4795,11.7182,1698586.7213543,0
+APO.US,D,20160307,000000,11.6509,11.8779,11.5719,11.8779,1330377.6288591,0
+APO.US,D,20160308,000000,11.8244,11.9081,11.5107,11.686,1251884.0194002,0
+APO.US,D,20160309,000000,11.6986,11.8866,11.5087,11.6918,676493.4750477,0
+APO.US,D,20160310,000000,11.7668,11.7814,11.4191,11.686,569857.54814529,0
+APO.US,D,20160311,000000,11.7814,11.8935,11.6695,11.76,869077.67160507,0
+APO.US,D,20160314,000000,11.8564,11.9149,11.6343,11.8088,1060755.4422532,0
+APO.US,D,20160315,000000,11.7474,11.7474,11.5047,11.7182,900726.61521625,0
+APO.US,D,20160316,000000,11.7182,11.8331,11.5243,11.7814,911160.26520696,0
+APO.US,D,20160317,000000,11.8,12.1361,11.7668,12.0055,1208572.6694977,0
+APO.US,D,20160318,000000,11.9889,12.1282,11.8165,11.9286,1246856.075908,0
+APO.US,D,20160321,000000,11.9149,11.9433,11.6986,11.8779,629282.3380226,0
+APO.US,D,20160322,000000,11.872,12.1574,11.7814,12.1497,839821.56921079,0
+APO.US,D,20160323,000000,12.0814,12.1224,11.8564,11.8633,611209.25245228,0
+APO.US,D,20160324,000000,11.7814,11.7814,10.8219,11.6343,2157884.9452866,0
+APO.US,D,20160328,000000,11.6509,11.6781,11.4629,11.5526,546424.94992233,0
+APO.US,D,20160329,000000,11.5526,11.8244,11.268,11.7248,1099337.5688669,0
+APO.US,D,20160330,000000,11.7746,12.0658,11.7474,11.8525,416449.83901865,0
+APO.US,D,20160331,000000,11.872,11.9763,11.8244,11.9081,609987.68186108,0
+APO.US,D,20160401,000000,11.8165,12.1029,11.7746,12.0658,567104.39493051,0
+APO.US,D,20160404,000000,12.0542,12.1361,11.872,11.983,1426013.2612613,0
+APO.US,D,20160405,000000,11.8564,11.8633,11.6422,11.7102,790470.11732631,0
+APO.US,D,20160406,000000,11.7102,11.7746,11.3002,11.3431,1836625.2246899,0
+APO.US,D,20160407,000000,11.2097,11.268,10.9359,11.1268,1979817.9346964,0
+APO.US,D,20160408,000000,11.1833,11.3216,10.9203,11.0108,981040.26220305,0
+APO.US,D,20160411,000000,11.0791,11.2544,11.0042,11.2007,660729.05524177,0
+APO.US,D,20160412,000000,11.2243,11.4338,11.2057,11.3976,664440.98739116,0
+APO.US,D,20160413,000000,11.4745,11.7348,11.4414,11.686,953781.78701086,0
+APO.US,D,20160414,000000,11.6986,11.8525,11.6276,11.795,976743.20800578,0
+APO.US,D,20160415,000000,11.7424,11.8935,11.7424,11.7668,548605.29944813,0
+APO.US,D,20160418,000000,11.7474,12.061,11.7474,12.061,1186732.219163,0
+APO.US,D,20160419,000000,12.0455,12.2267,12.023,12.1361,635478.47255073,0
+APO.US,D,20160420,000000,12.1418,12.2345,12.0658,12.0658,849719.37058923,0
+APO.US,D,20160421,000000,12.0738,12.1994,11.9393,12.0542,681958.72028093,0
+APO.US,D,20160422,000000,12.0376,12.1574,11.9617,12.0455,443200.18190611,0
+APO.US,D,20160425,000000,11.983,12.0542,11.8,11.9012,571013.42082234,0
+APO.US,D,20160426,000000,11.9617,12.1029,11.9286,12.024,461439.56532161,0
+APO.US,D,20160427,000000,12.0376,12.361,11.9617,12.323,1698063.191101,0
+APO.US,D,20160428,000000,12.2071,12.2676,12.0738,12.1087,876433.7849299,0
+APO.US,D,20160429,000000,12.061,12.0961,11.6042,11.76,1230984.8969915,0
+APO.US,D,20160502,000000,11.7814,12.1925,11.7814,12.0455,766006.88307514,0
+APO.US,D,20160503,000000,11.9343,11.9343,11.5719,11.8165,642920.81438787,0
+APO.US,D,20160504,000000,11.6986,11.8935,11.5467,11.6568,968051.57926989,0
+APO.US,D,20160505,000000,11.4678,11.6918,11.1268,11.5719,896143.15917447,0
+APO.US,D,20160506,000000,11.4891,11.9286,11.4891,11.872,1092824.236597,0
+APO.US,D,20160509,000000,11.8088,11.8779,11.6149,11.8633,710045.60510936,0
+APO.US,D,20160510,000000,11.9617,12.0181,11.8564,11.9695,744271.13879105,0
+APO.US,D,20160511,000000,11.9393,11.948,11.6615,11.7522,1173159.440712,0
+APO.US,D,20160512,000000,11.7668,11.9217,11.5526,11.8935,1101979.8568515,0
+APO.US,D,20160513,000000,11.839,12.0133,11.5175,11.5681,651592.93905548,0
+APO.US,D,20160516,000000,11.5944,11.6509,11.3508,11.4035,1388297.5258904,0
+APO.US,D,20160517,000000,11.3431,11.5467,11.2807,11.456,1469602.8007689,0
+APO.US,D,20160518,000000,11.4181,11.8224,11.4181,11.7464,1333508.5450803,0
+APO.US,D,20160519,000000,11.6665,11.6665,11.1239,11.2856,1621302.3641278,0
+APO.US,D,20160520,000000,11.196,11.5184,11.1511,11.3002,2388679.6646308,0
+APO.US,D,20160523,000000,11.3119,11.4503,11.2816,11.4258,2796695.5339206,0
+APO.US,D,20160524,000000,11.5184,11.6597,11.4503,11.5116,1407062.492619,0
+APO.US,D,20160525,000000,11.5184,11.8623,11.456,11.7502,989648.74201634,0
+APO.US,D,20160526,000000,11.7142,11.8224,11.5544,11.5739,997173.20624617,0
+APO.US,D,20160527,000000,11.6305,11.7502,11.5701,11.7026,528168.11549838,0
+APO.US,D,20160531,000000,11.7804,11.7912,11.5964,11.5964,1173882.1177674,0
+APO.US,D,20160601,000000,11.5739,11.7804,11.3879,11.6743,1531874.1580826,0
+APO.US,D,20160602,000000,11.6168,11.8068,11.5876,11.7502,878950.83626572,0
+APO.US,D,20160603,000000,11.5116,11.6042,11.459,11.4678,862746.035129,0
+APO.US,D,20160606,000000,11.4678,11.7356,11.4035,11.5739,1237965.3003698,0
+APO.US,D,20160607,000000,11.5701,11.6246,11.498,11.498,996505.96180559,0
+APO.US,D,20160608,000000,11.498,11.5876,11.4181,11.5487,735039.55532326,0
+APO.US,D,20160609,000000,11.4258,11.5253,11.3002,11.4678,791966.797933,0
+APO.US,D,20160610,000000,11.2924,11.3918,11.196,11.3703,1095934.6222199,0
+APO.US,D,20160613,000000,11.2583,11.5057,11.1297,11.1658,1359498.2293055,0
+APO.US,D,20160614,000000,11.1025,11.196,10.7002,10.9407,1323496.798882,0
+APO.US,D,20160615,000000,11.4901,11.4901,10.8959,10.9037,1148538.1208547,0
+APO.US,D,20160616,000000,10.7605,10.9972,10.7068,10.9661,901678.20844148,0
+APO.US,D,20160617,000000,10.8764,11.0684,10.8482,10.8589,812359.84109668,0
+APO.US,D,20160620,000000,10.9661,11.2097,10.8541,10.8677,1558883.1865072,0
+APO.US,D,20160621,000000,10.8413,10.9233,10.744,10.8482,912975.17008531,0
+APO.US,D,20160622,000000,10.8833,10.9876,10.7353,10.8004,792630.96278384,0
+APO.US,D,20160623,000000,10.9272,11.161,10.8677,11.081,1344276.8438211,0
+APO.US,D,20160624,000000,10.5726,10.7353,10.4683,10.6008,3068289.684481,0
+APO.US,D,20160627,000000,10.4137,10.4137,10.0688,10.2286,1429480.8792925,0
+APO.US,D,20160628,000000,10.3914,10.6339,10.3914,10.6242,1232307.0675138,0
+APO.US,D,20160629,000000,10.6709,10.7801,10.5073,10.7002,971321.07702871,0
+APO.US,D,20160630,000000,10.744,10.744,10.5939,10.7002,773162.82306779,0
+APO.US,D,20160701,000000,10.5939,10.7509,10.552,10.6008,357574.24264243,0
+APO.US,D,20160705,000000,10.5159,10.5159,10.2209,10.2968,935867.81357637,0
+APO.US,D,20160706,000000,10.1965,10.4751,10.0651,10.4069,801025.92437614,0
+APO.US,D,20160707,000000,10.4459,10.6407,10.3914,10.5852,592838.47320849,0
+APO.US,D,20160708,000000,10.7138,10.9193,10.6485,10.9125,534961.69043332,0
+APO.US,D,20160711,000000,10.9125,11.0684,10.821,10.8959,814171.66638531,0
+APO.US,D,20160712,000000,10.8764,11.0938,10.8764,11.0108,756662.38131741,0
+APO.US,D,20160713,000000,10.9886,11.2282,10.9272,11.0938,1073630.1803665,0
+APO.US,D,20160714,000000,11.2856,11.2856,11.0781,11.1239,556942.77536556,0
+APO.US,D,20160715,000000,11.1171,11.2369,11.0449,11.2369,821074.05349055,0
+APO.US,D,20160718,000000,11.2097,11.4035,11.158,11.3119,690536.40419697,0
+APO.US,D,20160719,000000,11.3002,11.3196,11.1716,11.2924,706229.99343921,0
+APO.US,D,20160720,000000,11.3002,11.5739,11.1794,11.4745,593881.42759559,0
+APO.US,D,20160721,000000,11.4035,11.6305,11.3791,11.6246,828404.50356765,0
+APO.US,D,20160722,000000,11.5321,11.7571,11.5321,11.6908,377155.30064844,0
+APO.US,D,20160725,000000,11.7084,11.839,11.6305,11.6459,875953.36893268,0
+APO.US,D,20160726,000000,11.6168,11.8,11.5398,11.795,513407.64194304,0
+APO.US,D,20160727,000000,11.8,11.9996,11.7502,11.9996,1091587.2680571,0
+APO.US,D,20160728,000000,11.9704,12.0854,11.8311,12.0142,921726.33755589,0
+APO.US,D,20160729,000000,12.0075,12.1468,11.9578,12.1097,1246851.9697885,0
+APO.US,D,20160801,000000,12.0191,12.2101,11.9578,12.1097,1226958.8466902,0
+APO.US,D,20160802,000000,12.0572,12.361,11.8935,11.9783,1877743.9067076,0
+APO.US,D,20160803,000000,12.2101,12.5851,12.1701,12.4361,1849742.2238616,0
+APO.US,D,20160804,000000,12.6338,12.9807,12.5071,12.7878,2233394.4323013,0
+APO.US,D,20160805,000000,12.8034,13.1072,12.7292,13.0089,1365384.3518012,0
+APO.US,D,20160808,000000,13.1862,13.2067,12.9718,12.9953,2596870.1953882,0
+APO.US,D,20160809,000000,13.0089,13.3245,13.0089,13.1706,1548290.4243806,0
+APO.US,D,20160810,000000,13.2416,13.2641,12.9873,13.0683,1371553.7965517,0
+APO.US,D,20160811,000000,13.2641,13.3109,13.1287,13.1988,636668.22071477,0
+APO.US,D,20160812,000000,13.0732,13.229,13.0089,13.1988,715755.16446084,0
+APO.US,D,20160815,000000,12.9807,13.3683,12.9211,13.3343,937364.49418307,0
+APO.US,D,20160816,000000,13.3343,13.3761,13.0859,13.0985,1032210.7250856,0
+APO.US,D,20160817,000000,13.0683,13.1784,12.9466,13.1502,1298977.1054857,0
+APO.US,D,20160818,000000,13.12,13.4628,13.12,13.4306,1204243.7928732,0
+APO.US,D,20160819,000000,13.3889,13.4161,13.0907,13.1569,949043.32495289,0
+APO.US,D,20160822,000000,13.1502,13.2874,13.0488,13.1872,877383.32509533,0
+APO.US,D,20160823,000000,13.2737,13.2787,13.1287,13.2085,1310038.9917806,0
+APO.US,D,20160824,000000,13.193,13.3664,13.193,13.2874,585350.96405536,0
+APO.US,D,20160825,000000,13.23,13.3138,13.1715,13.307,581565.12175255,0
+APO.US,D,20160826,000000,13.3889,13.4375,13.1569,13.3001,865738.36981249,0
+APO.US,D,20160829,000000,13.3001,13.4443,13.2592,13.4443,391869.5803579,0
+APO.US,D,20160830,000000,13.4219,13.6373,13.4219,13.4892,582752.81685677,0
+APO.US,D,20160831,000000,13.5515,13.6041,13.1901,13.4161,1313083.6794894,0
+APO.US,D,20160901,000000,13.3723,13.5204,13.2874,13.5204,1101114.4921385,0
+APO.US,D,20160902,000000,13.5038,13.6937,13.5038,13.6197,1056781.7449772,0
+APO.US,D,20160906,000000,13.6197,13.6771,13.2582,13.3372,1087069.5099295,0
+APO.US,D,20160907,000000,13.3537,13.4219,13.193,13.3966,914377.40994042,0
+APO.US,D,20160908,000000,13.3294,13.5973,13.3001,13.344,755133.87828355,0
+APO.US,D,20160909,000000,13.3001,13.3966,13.0332,13.23,786152.53253086,0
+APO.US,D,20160912,000000,13.0799,13.5748,12.9913,13.4443,669615.72466027,0
+APO.US,D,20160913,000000,13.3372,13.3723,13.0566,13.2933,1031483.9419102,0
+APO.US,D,20160914,000000,13.2787,13.3206,12.8822,13.0119,1179376.1058381,0
+APO.US,D,20160915,000000,12.9767,13.1502,12.9251,13.0722,444519.27283863,0
+APO.US,D,20160916,000000,13.0195,13.0195,12.8559,12.9407,589563.84280014,0
+APO.US,D,20160919,000000,12.9913,13.0799,12.8559,12.9251,798312.80582779,0
+APO.US,D,20160920,000000,12.9689,13.0264,12.8988,12.9251,388013.9340213,0
+APO.US,D,20160921,000000,12.9115,13.042,12.8034,13.0059,450410.52798391,0
+APO.US,D,20160922,000000,13.0119,13.1346,12.9115,12.9495,369749.913888,0
+APO.US,D,20160923,000000,12.8686,12.9495,12.815,12.9173,361599.26641395,0
+APO.US,D,20160926,000000,12.8267,12.8404,12.5481,12.6962,569082.51806432,0
+APO.US,D,20160927,000000,12.6659,12.7596,12.5384,12.7274,425496.64710288,0
+APO.US,D,20160928,000000,12.7176,12.8686,12.6251,12.8491,463880.65344418,0
+APO.US,D,20160929,000000,12.8491,13.0332,12.7516,12.8131,1134862.6894128,0
+APO.US,D,20160930,000000,12.9076,13.0722,12.8491,12.9407,2588954.6232632,0
+APO.US,D,20161003,000000,12.9407,13.23,12.9407,13.1131,1035267.7311532,0
+APO.US,D,20161004,000000,13.1131,13.1433,12.9407,13.0799,1273685.4615984,0
+APO.US,D,20161005,000000,13.2085,13.4161,13.1502,13.3372,929753.80144092,0
+APO.US,D,20161006,000000,13.381,13.6041,13.2787,13.5232,1127281.766038,0
+APO.US,D,20161007,000000,13.568,13.6197,13.2737,13.4306,1168487.703098,0
+APO.US,D,20161010,000000,13.4892,13.756,13.4375,13.5465,1189797.4374699,0
+APO.US,D,20161011,000000,13.761,13.761,13.2874,13.4306,914836.26880956,0
+APO.US,D,20161012,000000,13.5232,13.5593,13.193,13.4667,1118758.4882071,0
+APO.US,D,20161013,000000,13.3372,13.3693,12.9641,13.0722,704309.35598027,0
+APO.US,D,20161014,000000,13.1287,13.2671,12.7682,12.8988,773234.68016138,0
+APO.US,D,20161017,000000,12.8988,12.9689,12.5949,12.6026,668032.81554125,0
+APO.US,D,20161018,000000,12.7109,12.7818,12.6377,12.6903,442758.77404542,0
+APO.US,D,20161019,000000,12.6729,12.7332,12.5803,12.6163,343366.04217789,0
+APO.US,D,20161020,000000,12.661,12.7762,12.5238,12.7516,403507.34993138,0
+APO.US,D,20161021,000000,12.7516,12.9689,12.6962,12.7878,414644.17290946,0
+APO.US,D,20161024,000000,12.8491,13.2359,12.8267,12.8988,601454.13873112,0
+APO.US,D,20161025,000000,12.8608,13.1062,12.8491,13.0907,1640101.2063433,0
+APO.US,D,20161026,000000,12.9993,13.2737,12.9923,13.0488,444933.99092169,0
+APO.US,D,20161027,000000,13.1131,13.2671,12.9115,13.1502,650352.89092593,0
+APO.US,D,20161028,000000,13.0195,13.4958,12.9689,13.0975,669828.21635135,0
+APO.US,D,20161031,000000,13.2582,13.2671,12.9767,13.1715,408064.11619552,0
+APO.US,D,20161101,000000,13.2874,13.3206,12.8559,12.9563,585409.47626015,0
+APO.US,D,20161102,000000,12.9563,13.042,12.891,12.9173,381394.86917084,0
+APO.US,D,20161103,000000,12.9115,13.0059,12.8131,12.8822,484365.05776973,0
+APO.US,D,20161104,000000,12.8034,13.0119,12.7176,12.7332,520248.43725375,0
+APO.US,D,20161107,000000,12.9251,13.0566,12.8404,12.9251,614857.53974735,0
+APO.US,D,20161108,000000,12.8608,13.1062,12.8034,13.0119,521634.25263034,0
+APO.US,D,20161109,000000,12.9115,13.1648,12.8686,13.0119,944343.87103145,0
+APO.US,D,20161110,000000,13.1356,13.986,13.0488,13.756,2603222.3624624,0
+APO.US,D,20161111,000000,13.756,14.0279,13.756,13.8632,1221386.8423463,0
+APO.US,D,20161114,000000,13.9324,14.099,13.7269,13.7269,1799927.8069883,0
+APO.US,D,20161115,000000,13.7269,13.9645,13.7269,13.8915,1217529.1429501,0
+APO.US,D,20161116,000000,13.9071,13.9704,13.5115,13.8203,1875449.6123619,0
+APO.US,D,20161117,000000,13.9158,14.0229,13.8359,13.9364,1234882.6310545,0
+APO.US,D,20161118,000000,13.9665,14.2675,13.9364,14.2246,1050583.5573891,0
+APO.US,D,20161121,000000,14.3094,14.325,14.0405,14.2986,812521.00629233,0
+APO.US,D,20161122,000000,14.3337,14.3776,14.248,14.3171,911722.80359686,0
+APO.US,D,20161123,000000,14.3493,14.5618,14.2246,14.4886,721523.2360171,0
+APO.US,D,20161125,000000,14.4945,14.6873,14.4945,14.6786,648904.45722493,0
+APO.US,D,20161128,000000,14.6786,14.6786,14.1671,14.2597,1069730.3932438,0
+APO.US,D,20161129,000000,14.2821,14.3854,14.0697,14.1603,1572538.0873509,0
+APO.US,D,20161130,000000,14.2744,14.3854,14.1146,14.134,1207709.3578446,0
+APO.US,D,20161201,000000,14.2402,14.5101,14.1418,14.2597,1246270.9538602,0
+APO.US,D,20161202,000000,14.2899,14.3094,14.0054,14.175,863227.47765613,0
+APO.US,D,20161205,000000,14.2002,14.4233,14.0795,14.1282,870562.03385287,0
+APO.US,D,20161206,000000,14.1282,14.2002,14.0629,14.1515,2145808.8474422,0
+APO.US,D,20161207,000000,14.1515,14.7965,14.0834,14.6786,2798681.8692937,0
+APO.US,D,20161208,000000,14.7594,15.1841,14.6737,15.0371,1923382.3999128,0
+APO.US,D,20161209,000000,15.0235,15.5358,14.9056,15.3099,1807072.4551521,0
+APO.US,D,20161212,000000,15.2806,15.2933,14.7097,14.812,1386589.3801226,0
+APO.US,D,20161213,000000,14.9348,14.9348,14.4067,14.7156,1826308.5991087,0
+APO.US,D,20161214,000000,14.6397,14.7527,14.2082,14.4293,877517.80051335,0
+APO.US,D,20161215,000000,14.3854,14.5315,14.2744,14.4945,1034384.9154318,0
+APO.US,D,20161216,000000,14.5618,14.6561,14.4293,14.474,1284676.5173295,0
+APO.US,D,20161219,000000,14.4429,14.5315,14.2801,14.3094,1155999.9667602,0
+APO.US,D,20161220,000000,14.363,14.4575,14.2821,14.4233,1536845.6424299,0
+APO.US,D,20161221,000000,14.3698,14.399,14.2002,14.325,515371.39365814,0
+APO.US,D,20161222,000000,14.3055,14.3698,13.945,14.134,707799.55766941,0
+APO.US,D,20161223,000000,14.0755,14.1788,13.872,14.057,567925.61885737,0
+APO.US,D,20161227,000000,14.057,14.097,13.9364,14.0493,556357.65331768,0
+APO.US,D,20161228,000000,14.0493,14.1418,13.9529,14.0697,853871.6840694,0
+APO.US,D,20161229,000000,14.0493,14.2402,14.0171,14.175,674079.07670275,0
+APO.US,D,20161230,000000,14.2082,14.3415,14.1515,14.2082,656267.75625912,0
+APO.US,D,20170103,000000,14.2402,14.5618,14.2402,14.4429,1390649.305911,0
+APO.US,D,20170104,000000,14.7965,15.2582,14.5382,15.0166,3045741.9550391,0
+APO.US,D,20170105,000000,14.9348,15.1121,14.8256,15.0457,1270751.6391198,0
+APO.US,D,20170106,000000,15.1277,15.7707,15.0371,15.719,2079656.1805442,0
+APO.US,D,20170109,000000,15.7581,15.8836,15.6118,15.6468,1219527.7966821,0
+APO.US,D,20170110,000000,15.7433,15.7433,15.3897,15.5174,804993.46247278,0
+APO.US,D,20170111,000000,15.5689,15.7637,15.4783,15.7365,1810235.1938003,0
+APO.US,D,20170112,000000,15.8009,15.8534,15.5865,15.7286,874319.13331824,0
+APO.US,D,20170113,000000,15.7433,15.8836,15.7074,15.719,625460.56717298,0
+APO.US,D,20170117,000000,15.7074,15.7131,15.3693,15.4413,967148.23295037,0
+APO.US,D,20170118,000000,15.4589,15.6401,15.191,15.5602,712767.9624269,0
+APO.US,D,20170119,000000,15.003,15.7793,14.9582,15.2641,4534122.0408957,0
+APO.US,D,20170120,000000,15.2884,15.378,15.1413,15.2641,1174655.0947887,0
+APO.US,D,20170123,000000,15.2641,15.3186,15.076,15.191,1000848.1833189,0
+APO.US,D,20170124,000000,15.15,15.4121,15.1189,15.2884,1088248.9927943,0
+APO.US,D,20170125,000000,15.4121,15.7581,15.2884,15.6917,1783755.8548087,0
+APO.US,D,20170126,000000,15.7433,16.058,15.6644,15.9089,1271528.7222604,0
+APO.US,D,20170127,000000,15.5943,15.6401,15.4783,15.5436,2434644.5943469,0
+APO.US,D,20170130,000000,15.5174,15.5174,15.3264,15.4336,1132231.6932572,0
+APO.US,D,20170131,000000,15.3186,15.7433,15.23,15.5865,1105168.2587474,0
+APO.US,D,20170201,000000,15.6254,15.9255,15.4257,15.7286,843453.43202732,0
+APO.US,D,20170202,000000,15.7637,15.9333,15.5719,15.9255,1320819.6088804,0
+APO.US,D,20170203,000000,16.3824,16.4758,16.0074,16.2411,2445724.9581801,0
+APO.US,D,20170206,000000,16.3892,16.4758,16.247,16.247,2228547.1580731,0
+APO.US,D,20170207,000000,16.4028,16.8266,16.3035,16.7419,2974630.1221527,0
+APO.US,D,20170208,000000,16.812,17.1676,16.587,16.812,3356405.8339197,0
+APO.US,D,20170209,000000,17.1938,17.6147,17.0282,17.2855,2262156.7738096,0
+APO.US,D,20170210,000000,17.4676,17.4987,17.1314,17.3362,2692311.8136376,0
+APO.US,D,20170213,000000,17.491,17.564,17.1227,17.1314,1690245.1393172,0
+APO.US,D,20170214,000000,17.1071,17.224,16.9395,17.1314,1251308.1361215,0
+APO.US,D,20170215,000000,17.2027,17.263,16.8812,16.9395,3409511.3056798,0
+APO.US,D,20170216,000000,16.9299,17.0517,16.5966,16.6269,2301501.6121454,0
+APO.US,D,20170217,000000,16.5781,16.6531,16.3775,16.5412,1956463.3527465,0
+APO.US,D,20170221,000000,16.6112,16.9103,16.6112,16.6172,2094955.5823014,0
+APO.US,D,20170222,000000,16.3161,16.6989,16.2888,16.6531,5065887.1171937,0
+APO.US,D,20170223,000000,16.6328,16.7438,16.2888,16.3248,2128618.5775933,0
+APO.US,D,20170224,000000,16.2831,16.5265,16.0094,16.4535,2403782.9991755,0
+APO.US,D,20170227,000000,16.4973,16.7594,16.4437,16.7438,2695678.8317378,0
+APO.US,D,20170228,000000,16.9395,17.075,16.5821,17.0224,3534090.975384,0
+APO.US,D,20170301,000000,17.2367,17.3653,16.7817,17.1646,5230739.6082711,0
+APO.US,D,20170302,000000,17.1812,17.1957,16.6922,16.6989,2623291.0221749,0
+APO.US,D,20170303,000000,16.6922,17.0292,16.5139,17.0058,2219828.8395596,0
+APO.US,D,20170306,000000,17.0584,17.2163,16.811,17.1413,3729933.3778712,0
+APO.US,D,20170307,000000,17.0672,17.1725,16.9395,17.0292,1918729.1398372,0
+APO.US,D,20170308,000000,17.0672,17.2163,16.7661,16.9697,2167309.5163772,0
+APO.US,D,20170309,000000,17.075,17.1725,16.7194,16.7974,1635723.0562833,0
+APO.US,D,20170310,000000,16.8928,17.1091,16.8928,17.0809,2880412.1275544,0
+APO.US,D,20170313,000000,17.2084,17.7024,17.1725,17.4774,5150678.4876418,0
+APO.US,D,20170314,000000,17.4042,17.5153,17.2709,17.4569,2519569.4136831,0
+APO.US,D,20170315,000000,17.5367,17.7704,17.4414,17.7462,2870389.089527,0
+APO.US,D,20170316,000000,17.7988,17.866,17.3518,17.3518,2547330.8885304,0
+APO.US,D,20170317,000000,17.45,17.45,17.1725,17.2084,2684438.3292388,0
+APO.US,D,20170320,000000,17.262,17.6196,17.2231,17.4774,3166971.0311218,0
+APO.US,D,20170321,000000,17.5446,17.6565,17.4102,17.45,4042387.5249122,0
+APO.US,D,20170322,000000,17.45,17.7628,17.3653,17.7102,2590380.4733061,0
+APO.US,D,20170323,000000,17.7336,17.7949,17.5026,17.5913,2445538.1297367,0
+APO.US,D,20170324,000000,17.5757,17.6809,17.4042,17.5153,2457559.821496,0
+APO.US,D,20170327,000000,17.2981,17.5913,17.15,17.5446,3278197.5997753,0
+APO.US,D,20170328,000000,17.487,17.8583,17.4774,17.5835,3282281.1357518,0
+APO.US,D,20170329,000000,17.606,17.6741,17.3518,17.5835,2024379.5980273,0
+APO.US,D,20170330,000000,17.5982,17.9643,17.5446,17.9576,1952179.6434379,0
+APO.US,D,20170331,000000,17.9137,18.3405,17.866,18.204,1874445.6661115,0
+APO.US,D,20170403,000000,18.3405,18.51,18.2128,18.4447,1858103.3099669,0
+APO.US,D,20170404,000000,18.4447,18.6239,18.3405,18.4894,1389585.8209257,0
+APO.US,D,20170405,000000,18.6093,18.9532,18.5762,18.6902,2898470.841706,0
+APO.US,D,20170406,000000,18.6765,19.3136,18.5626,19.0135,3410792.4150058,0
+APO.US,D,20170407,000000,19.0789,19.2144,18.8684,18.9386,1377564.1291664,0
+APO.US,D,20170410,000000,18.9386,19.299,18.8781,19.0955,1689456.7643475,0
+APO.US,D,20170411,000000,19.0262,19.2591,18.8791,19.2356,1730087.8446587,0
+APO.US,D,20170412,000000,19.1928,19.6263,19.1402,19.3117,3160579.8559111,0
+APO.US,D,20170413,000000,19.2522,19.335,19.0059,19.1772,3740891.5846453,0
+APO.US,D,20170417,000000,19.1627,19.6107,19.1256,19.528,3134822.1674451,0
+APO.US,D,20170418,000000,19.3623,19.5903,19.0135,19.1627,2460824.1866053,0
+APO.US,D,20170419,000000,19.2591,19.4471,19.0059,19.0584,1872076.4350824,0
+APO.US,D,20170420,000000,19.1548,19.372,19.0866,19.1627,1051505.3812469,0
+APO.US,D,20170421,000000,19.2669,19.2669,18.586,18.7204,2075959.6463434,0
+APO.US,D,20170424,000000,19.0866,19.218,18.7583,18.7818,1622934.5466824,0
+APO.US,D,20170425,000000,18.849,19.3506,18.8255,19.3429,1708296.6677595,0
+APO.US,D,20170426,000000,19.372,20.0003,19.372,19.7393,3487941.2702844,0
+APO.US,D,20170427,000000,19.8514,20.4252,19.7461,20.3599,3353522.3114065,0
+APO.US,D,20170428,000000,20.7944,20.7944,19.9605,20.0363,1746277.2478468,0
+APO.US,D,20170501,000000,19.9857,20.1651,19.5981,20.0978,2714644.9983285,0
+APO.US,D,20170502,000000,20.0287,20.1816,19.9176,19.9857,2462237.7182893,0
+APO.US,D,20170503,000000,19.9663,20.0287,19.7461,19.7763,1624146.8785044,0
+APO.US,D,20170504,000000,19.8231,19.8231,19.4023,19.5825,2108554.0240003,0
+APO.US,D,20170505,000000,19.6107,19.8873,19.523,19.7977,1182758.5218869,0
+APO.US,D,20170508,000000,19.8727,19.9497,19.7315,19.942,2007002.4997352,0
+APO.US,D,20170509,000000,20.0453,20.5246,19.9663,20.3364,3603576.7848952,0
+APO.US,D,20170510,000000,20.3364,20.3443,20.1991,20.2244,1361633.4115154,0
+APO.US,D,20170511,000000,20.2244,20.2868,20.1134,20.2556,1140920.2424033,0
+APO.US,D,20170512,000000,20.2556,20.2868,19.9098,20.1952,1559170.6148816,0
+APO.US,D,20170515,000000,20.2868,20.5382,20.2518,20.2936,1410635.843231,0
+APO.US,D,20170516,000000,20.3219,20.4679,20.1572,20.4573,1498159.8362955,0
+APO.US,D,20170517,000000,20.1661,20.4719,19.9566,20.1601,3142474.9479136,0
+APO.US,D,20170518,000000,20.0695,20.1552,19.8543,19.9847,1161670.5179751,0
+APO.US,D,20170519,000000,20.1153,20.1153,19.6857,19.8932,2581054.4490869,0
+APO.US,D,20170522,000000,20.1757,20.5654,20.0695,20.5478,2599461.1568773,0
+APO.US,D,20170523,000000,20.5722,21.067,20.4651,21.0271,1514621.2699094,0
+APO.US,D,20170524,000000,21.1665,21.1665,20.8995,20.9688,1792361.2550323,0
+APO.US,D,20170525,000000,21.0126,21.1576,20.9541,21.0749,980763.09912774,0
+APO.US,D,20170526,000000,21.1217,21.1576,20.921,21.0056,875931.81180461,0
+APO.US,D,20170530,000000,20.8675,21.0817,20.8675,20.921,1165019.0585369,0
+APO.US,D,20170531,000000,21.0203,21.0203,20.4962,20.6005,1398988.8348882,0
+APO.US,D,20170601,000000,20.656,20.8995,20.4651,20.884,1273299.4863528,0
+APO.US,D,20170602,000000,20.9093,20.9463,20.5558,20.9365,1525344.4013344,0
+APO.US,D,20170605,000000,20.9093,20.9463,20.3121,20.5255,2182789.5873985,0
+APO.US,D,20170606,000000,20.3745,20.656,20.1982,20.5322,1278551.2133651,0
+APO.US,D,20170607,000000,20.6336,20.7699,20.4252,20.7477,1809516.6228643,0
+APO.US,D,20170608,000000,20.8917,21.3807,20.8333,21.3077,1962118.5060129,0
+APO.US,D,20170609,000000,21.3506,21.3807,20.8333,20.9093,1819638.2077628,0
+APO.US,D,20170612,000000,21.0593,21.1363,20.6998,20.8675,1660401.8618153,0
+APO.US,D,20170613,000000,20.9618,21.258,20.8675,21.2268,1685378.3610207,0
+APO.US,D,20170614,000000,21.333,21.3554,20.9618,20.9618,1387446.5325963,0
+APO.US,D,20170615,000000,20.81,21.0203,20.81,20.9618,837053.01804738,0
+APO.US,D,20170616,000000,21.067,21.1363,20.9618,20.9688,753882.538325,0
+APO.US,D,20170619,000000,21.1509,21.6613,21.0534,21.6613,1752543.1864087,0
+APO.US,D,20170620,000000,21.5308,21.6613,20.8771,20.9688,1303710.4348943,0
+APO.US,D,20170621,000000,21.0749,21.1061,20.5051,20.9754,1395467.8373018,0
+APO.US,D,20170622,000000,20.9688,21.0749,20.691,20.9541,1376333.319806,0
+APO.US,D,20170623,000000,20.9618,21.0369,20.6784,20.81,871505.41483884,0
+APO.US,D,20170626,000000,20.8168,20.9541,19.5571,19.9916,4180758.6239382,0
+APO.US,D,20170627,000000,19.9566,20.1601,19.5221,19.7413,2437647.1943294,0
+APO.US,D,20170628,000000,19.8261,20.2906,19.7092,20.2128,1290554.427586,0
+APO.US,D,20170629,000000,20.2518,20.2594,19.6798,20.1066,1027529.7487024,0
+APO.US,D,20170630,000000,20.1525,20.4885,20.1066,20.1601,625170.05920886,0
+APO.US,D,20170703,000000,20.3335,20.3978,20.0764,20.1368,377222.0250925,0
+APO.US,D,20170705,000000,20.0832,20.1982,19.7579,20.092,1421229.6318873,0
+APO.US,D,20170706,000000,19.9751,20.7252,19.8338,20.3491,1332519.9967782,0
+APO.US,D,20170707,000000,20.5108,20.5108,20.0287,20.0764,1023576.5820246,0
+APO.US,D,20170710,000000,19.9751,20.7826,19.9566,20.5108,1101176.0839331,0
+APO.US,D,20170711,000000,20.5722,20.7749,20.4885,20.6482,1022727.64179,0
+APO.US,D,20170712,000000,20.7533,20.7749,20.5362,20.5878,474500.10534837,0
+APO.US,D,20170713,000000,20.6093,20.7407,20.4719,20.7252,393587.99142485,0
+APO.US,D,20170714,000000,20.7252,20.8168,20.5654,20.7749,626807.37441303,0
+APO.US,D,20170717,000000,20.7699,20.8226,20.5878,20.7699,1027142.746927,0
+APO.US,D,20170718,000000,20.7329,20.8138,20.3199,20.5051,969033.96839241,0
+APO.US,D,20170719,000000,20.618,21.1509,20.4719,21.1139,1070091.7317717,0
+APO.US,D,20170720,000000,21.1431,21.3807,20.9618,21.2416,1328016.6100694,0
+APO.US,D,20170721,000000,21.2416,21.4783,21.1957,21.2901,1025654.2785595,0
+APO.US,D,20170724,000000,21.373,21.4733,21.0281,21.3408,1056726.312362,0
+APO.US,D,20170725,000000,21.4995,21.5396,21.2347,21.4236,637587.99151283,0
+APO.US,D,20170726,000000,21.4929,21.7236,21.2824,21.4783,1043435.8296358,0
+APO.US,D,20170727,000000,21.5464,22.2555,21.2483,21.3886,1509997.7792012,0
+APO.US,D,20170728,000000,21.3506,21.3993,21.0369,21.1431,1006332.9326204,0
+APO.US,D,20170731,000000,21.2483,21.5308,21.0905,21.4159,625247.048952,0
+APO.US,D,20170801,000000,21.5308,21.7441,21.2901,21.6008,1253414.5754939,0
+APO.US,D,20170802,000000,20.921,22.0656,20.8333,21.449,1437369.7616398,0
+APO.US,D,20170803,000000,21.4236,22.1542,21.3408,21.9741,1827077.4700103,0
+APO.US,D,20170804,000000,22.0967,22.2263,22.012,22.1046,2456796.083244,0
+APO.US,D,20170807,000000,22.1806,22.8664,22.0276,22.805,3880860.9907388,0
+APO.US,D,20170808,000000,22.8127,22.9268,22.6764,22.7738,4158964.3674493,0
+APO.US,D,20170809,000000,22.6968,22.9219,22.616,22.8819,1446022.3822391,0
+APO.US,D,20170810,000000,22.7368,23.0047,22.468,22.4826,1754618.8298837,0
+APO.US,D,20170811,000000,22.1202,22.5235,21.9059,22.3998,1118984.324787,0
+APO.US,D,20170814,000000,22.691,22.9033,22.4416,22.6764,1194727.8606209,0
+APO.US,D,20170815,000000,22.8664,23.3525,22.6355,23.1712,1871796.1924173,0
+APO.US,D,20170816,000000,23.2463,23.4382,23.0183,23.0252,1041440.2554935,0
+APO.US,D,20170817,000000,22.8819,22.9151,22.0198,22.051,2657491.9191389,0
+APO.US,D,20170818,000000,22.2439,23.0193,22.0344,22.727,1721530.6913409,0
+APO.US,D,20170821,000000,22.7796,22.9501,22.2975,22.4913,1663266.9067902,0
+APO.US,D,20170822,000000,22.5244,23.0272,22.5176,22.8654,1005436.7720102,0
+APO.US,D,20170823,000000,22.7962,22.8965,22.7407,22.771,476526.47538789,0
+APO.US,D,20170824,000000,22.8031,23.3457,22.6385,22.6385,1082256.1111882,0
+APO.US,D,20170825,000000,22.6716,22.8888,22.4406,22.6862,457356.02934531,0
+APO.US,D,20170828,000000,22.8031,22.8177,22.4154,22.4406,613888.49551366,0
+APO.US,D,20170829,000000,22.2127,22.4533,22.0656,22.3822,499219.97207668,0
+APO.US,D,20170830,000000,22.4533,22.8654,22.4367,22.8108,712949.65822071,0
+APO.US,D,20170831,000000,22.9978,23.0115,22.7407,22.9189,618045.94164337,0
+APO.US,D,20170901,000000,23.0115,23.2375,22.8469,22.8654,763021.73410101,0
+APO.US,D,20170905,000000,22.7962,22.8965,22.0266,22.2049,1167883.0769817,0
+APO.US,D,20170906,000000,22.3052,22.3822,21.9887,22.1834,781872.92934202,0
+APO.US,D,20170907,000000,22.1299,22.2741,21.8103,22.1347,830646.44488798,0
+APO.US,D,20170908,000000,22.1504,22.2605,21.9722,22.0812,704168.72138279,0
+APO.US,D,20170911,000000,22.3287,22.4475,22.1347,22.424,541522.24307899,0
+APO.US,D,20170912,000000,22.5098,22.6803,22.2361,22.4757,361581.81540551,0
+APO.US,D,20170913,000000,22.3763,22.424,21.9954,22.1961,786009.84487357,0
+APO.US,D,20170914,000000,22.122,22.9891,22.051,22.841,1078379.9342534,0
+APO.US,D,20170915,000000,22.7494,23.068,22.7183,22.9978,551502.16685014,0
+APO.US,D,20170918,000000,23.0913,23.3621,23.0437,23.3301,695404.20902342,0
+APO.US,D,20170919,000000,23.3621,23.5026,23.0749,23.2852,808480.58457219,0
+APO.US,D,20170920,000000,23.2705,23.3535,22.9033,23.3457,505621.41258653,0
+APO.US,D,20170921,000000,23.2921,23.6331,23.2921,23.5414,431946.33451844,0
+APO.US,D,20170922,000000,23.555,24.1143,23.478,24.0967,889151.4639672,0
+APO.US,D,20170925,000000,24.1143,24.5983,23.7276,23.8191,1283264.0121753,0
+APO.US,D,20170926,000000,23.8922,24.0898,23.2209,23.3768,840679.74821435,0
+APO.US,D,20170927,000000,23.5414,23.5795,23.2453,23.2921,991142.34303331,0
+APO.US,D,20170928,000000,23.2921,23.6048,23.139,23.5872,946180.33303787,0
+APO.US,D,20170929,000000,23.4616,23.6271,23.2921,23.3621,659589.60704326,0
+APO.US,D,20171002,000000,23.2988,23.5026,23.2619,23.3768,629774.04584879,0
+APO.US,D,20171003,000000,23.4401,23.5191,23.2785,23.3144,728034.51522718,0
+APO.US,D,20171004,000000,23.4177,23.5795,23.2785,23.5795,321713.4468164,0
+APO.US,D,20171005,000000,23.555,23.8191,23.5248,23.7041,840915.85009333,0
+APO.US,D,20171006,000000,23.7363,24.0305,23.6271,23.6399,514308.93520276,0
+APO.US,D,20171009,000000,23.6798,23.9048,23.6798,23.7207,546636.41508349,0
+APO.US,D,20171010,000000,23.7207,24.1143,23.7207,23.9282,627194.37618857,0
+APO.US,D,20171011,000000,23.9613,24.0538,23.8668,23.9885,278644.35797237,0
+APO.US,D,20171012,000000,24.0898,24.1386,23.8922,23.936,527311.98955464,0
+APO.US,D,20171013,000000,24.161,24.3403,23.9525,24.161,689644.34970641,0
+APO.US,D,20171016,000000,24.3403,24.4181,24.1785,24.3539,594050.8050305,0
+APO.US,D,20171017,000000,24.4181,24.7045,24.2398,24.6412,1413673.3452303,0
+APO.US,D,20171018,000000,24.6482,24.8829,24.574,24.6256,911838.80147654,0
+APO.US,D,20171019,000000,24.4337,24.8214,24.3636,24.729,736650.18074982,0
+APO.US,D,20171020,000000,24.8517,25.2014,24.729,24.8605,1202838.4734285,0
+APO.US,D,20171023,000000,24.913,25.0163,24.5341,24.953,1898654.3209452,0
+APO.US,D,20171024,000000,25.179,25.4967,24.8284,25.4967,921964.49249468,0
+APO.US,D,20171025,000000,25.2637,25.295,24.7201,25.0543,1530241.9755282,0
+APO.US,D,20171026,000000,25.0543,25.295,24.7669,24.8039,629966.0069417,0
+APO.US,D,20171027,000000,24.9608,25.0543,24.7201,25.0475,538019.72303095,0
+APO.US,D,20171030,000000,25.0699,25.0699,24.2935,24.4095,1128741.491568,0
+APO.US,D,20171031,000000,24.5643,24.5643,24.0645,24.5117,880295.59044593,0
+APO.US,D,20171101,000000,25.6768,25.9028,24.4483,24.5487,1535599.4351209,0
+APO.US,D,20171102,000000,24.5808,25.179,21.7957,23.781,5212089.612892,0
+APO.US,D,20171103,000000,23.5639,24.2857,23.3768,24.2857,1718409.0138889,0
+APO.US,D,20171106,000000,24.2857,24.5186,24.0841,24.1464,629012.36065663,0
+APO.US,D,20171107,000000,24.1044,24.4426,23.9428,24.3714,648702.23083295,0
+APO.US,D,20171108,000000,24.2565,24.6568,24.0617,24.1698,861620.95834921,0
+APO.US,D,20171109,000000,24.0305,24.0441,23.5414,23.672,1091329.6090501,0
+APO.US,D,20171110,000000,23.6271,23.8356,23.3301,23.5872,1405252.7203903,0
+APO.US,D,20171113,000000,23.5191,23.5191,22.6385,22.6541,1758306.1253155,0
+APO.US,D,20171114,000000,22.4154,23.1206,22.3131,22.9891,1348196.135012,0
+APO.US,D,20171115,000000,22.7796,22.7914,22.433,22.5176,1836684.7634245,0
+APO.US,D,20171116,000000,22.5565,22.9365,22.5565,22.762,1364764.3277365,0
+APO.US,D,20171117,000000,22.8499,22.8819,22.433,22.727,2471102.8305798,0
+APO.US,D,20171120,000000,22.9306,23.6759,22.9219,23.5367,1552441.7113309,0
+APO.US,D,20171121,000000,23.5493,24.0315,23.5493,23.7256,1269148.1994026,0
+APO.US,D,20171122,000000,23.8026,24.195,23.6447,23.9369,909304.29913227,0
+APO.US,D,20171124,000000,24.1181,24.1415,23.7021,23.8356,234482.01477571,0
+APO.US,D,20171127,000000,23.7791,24.0402,23.5668,23.8746,1059327.5391504,0
+APO.US,D,20171128,000000,24.0402,24.2983,23.8103,24.0402,1661172.7857766,0
+APO.US,D,20171129,000000,24.0158,24.5059,24.0071,24.3218,1202674.2286432,0
+APO.US,D,20171130,000000,24.462,24.7007,24.2272,24.6276,1750616.3897703,0
+APO.US,D,20171201,000000,24.7075,24.7797,23.8181,24.3451,1240969.9534123,0
+APO.US,D,20171204,000000,24.7319,24.9365,24.4085,24.4241,2135079.5568379,0
+APO.US,D,20171205,000000,24.4241,24.6939,24.3218,24.3383,580726.44681725,0
+APO.US,D,20171206,000000,24.2361,24.4085,23.8279,23.8279,939740.91092142,0
+APO.US,D,20171207,000000,23.7422,24.3529,23.6925,24.1659,1163695.8614847,0
+APO.US,D,20171208,000000,24.4171,25.5189,24.1376,25.0923,2265321.5655178,0
+APO.US,D,20171211,000000,25.0855,25.8006,25.0757,25.4712,1199509.436935,0
+APO.US,D,20171212,000000,25.4947,25.8804,25.4947,25.6602,1063201.6630252,0
+APO.US,D,20171213,000000,25.6602,25.7538,24.9598,25.3057,1476985.6038714,0
+APO.US,D,20171214,000000,25.3475,25.6426,25.2424,25.2424,818375.30636091,0
+APO.US,D,20171215,000000,25.4391,25.7937,25.1878,25.4177,1591656.1803682,0
+APO.US,D,20171218,000000,25.6836,25.8006,25.5248,25.6699,665490.10095773,0
+APO.US,D,20171219,000000,25.8969,25.8969,25.3836,25.5647,559291.47579637,0
+APO.US,D,20171220,000000,25.6699,25.8248,25.3124,25.6516,1220669.2979404,0
+APO.US,D,20171221,000000,25.8561,26.61,25.6778,26.4785,1727168.3935987,0
+APO.US,D,20171222,000000,26.61,26.7543,26.3666,26.7543,598781.05484921,0
+APO.US,D,20171226,000000,26.7318,26.7679,26.2428,26.46,372296.73459116,0
+APO.US,D,20171227,000000,26.5398,26.5398,25.9584,26.2886,547182.52899485,0
+APO.US,D,20171228,000000,26.3928,26.3928,25.966,26.1863,522755.22329049,0
+APO.US,D,20171229,000000,26.2038,26.4395,25.4947,26.3285,858452.06052145,0
+APO.US,D,20180102,000000,26.4298,26.6597,26.4298,26.4298,885284.5258016,0
+APO.US,D,20180103,000000,27.3114,27.5394,26.4881,26.9588,1727844.8768085,0
+APO.US,D,20180104,000000,27.1146,27.1955,26.8867,26.988,699879.87942477,0
+APO.US,D,20180105,000000,26.8798,27.1955,26.7474,27.1225,458346.63070708,0
+APO.US,D,20180108,000000,27.1225,27.4859,26.9257,27.4693,597700.11885548,0
+APO.US,D,20180109,000000,27.4859,28.0985,27.4859,28.0722,1404237.4823107,0
+APO.US,D,20180110,000000,28.0819,28.3508,27.933,27.9709,893975.12800757,0
+APO.US,D,20180111,000000,28.0274,28.6178,28.0118,28.232,1023359.9842138,0
+APO.US,D,20180112,000000,28.4678,28.6255,28.2739,28.4678,601291.94700557,0
+APO.US,D,20180116,000000,28.719,28.7902,27.2033,27.594,1051242.5895904,0
+APO.US,D,20180117,000000,27.5852,28.0819,27.3757,27.8638,636661.0350054,0
+APO.US,D,20180118,000000,27.8551,27.9231,27.3504,27.5852,631484.24467648,0
+APO.US,D,20180119,000000,27.4216,27.476,26.6286,27.327,3397787.307594,0
+APO.US,D,20180122,000000,27.1448,27.4362,26.8721,27.2637,1309401.5167074,0
+APO.US,D,20180123,000000,26.5233,28.0722,26.2253,27.8375,798885.60951676,0
+APO.US,D,20180124,000000,27.9709,28.1131,27.4069,27.9583,670767.49121769,0
+APO.US,D,20180125,000000,28.005,28.7424,28.005,28.6343,1550157.6822843,0
+APO.US,D,20180126,000000,28.76,28.8292,28.5711,28.6481,1009117.9082623,0
+APO.US,D,20180129,000000,28.4922,28.6481,27.6962,28.005,1361361.3810896,0
+APO.US,D,20180130,000000,27.8296,28.194,27.7236,27.9231,661150.95903419,0
+APO.US,D,20180131,000000,28.2076,28.3118,28.0197,28.121,1458301.7330054,0
+APO.US,D,20180201,000000,28.7133,29.3796,28.3431,28.9314,2614604.5260887,0
+APO.US,D,20180202,000000,28.8145,28.9237,27.8229,28.2389,1605811.0012775,0
+APO.US,D,20180205,000000,27.6271,27.6874,26.3752,26.7464,3130500.4765301,0
+APO.US,D,20180206,000000,26.0217,26.5788,25.2901,26.422,4113197.5580056,0
+APO.US,D,20180207,000000,26.46,26.949,26.3519,26.5487,1250477.6734255,0
+APO.US,D,20180208,000000,26.7122,26.7679,25.1878,25.1955,1924377.1073942,0
+APO.US,D,20180209,000000,25.4225,25.861,24.2749,25.4314,3488028.5253266,0
+APO.US,D,20180212,000000,25.6836,26.0549,25.2968,25.975,1395174.249748,0
+APO.US,D,20180213,000000,25.9281,26.4785,25.7615,26.4074,1047250.4147759,0
+APO.US,D,20180214,000000,26.3285,26.988,26.2428,26.9655,1119272.7796914,0
+APO.US,D,20180215,000000,27.217,27.2851,26.6821,27.1546,2334302.3223139,0
+APO.US,D,20180216,000000,27.1789,27.2393,26.5398,26.7543,1891387.5157225,0
+APO.US,D,20180220,000000,26.6957,27.0728,26.3285,26.9539,3278674.9361829,0
+APO.US,D,20180221,000000,26.9539,27.4995,26.9539,27.1448,1150501.8725698,0
+APO.US,D,20180222,000000,27.2091,27.5228,26.9539,27.1965,1082297.1723846,0
+APO.US,D,20180223,000000,27.403,27.5315,27.1915,27.475,684057.97394397,0
+APO.US,D,20180226,000000,27.555,27.746,27.3466,27.3943,1131822.1078236,0
+APO.US,D,20180227,000000,27.3553,27.403,26.1921,26.232,2849838.9872875,0
+APO.US,D,20180228,000000,26.3363,26.5623,26.1521,26.311,1686379.2276816,0
+APO.US,D,20180301,000000,26.3666,26.5438,25.2852,25.6632,2362913.7639257,0
+APO.US,D,20180302,000000,25.4371,25.7575,24.9959,25.7089,1173618.299581,0
+APO.US,D,20180305,000000,26.0313,26.0713,26.0313,26.0313,689686.43743266,0
+APO.US,D,20180306,000000,26.0713,26.4815,25.7741,26.351,898467.22288748,0
+APO.US,D,20180307,000000,26.1025,26.4074,25.9506,26.27,1130110.8824661,0
+APO.US,D,20180308,000000,26.4239,26.5057,26.1113,26.4815,762041.39803832,0
+APO.US,D,20180309,000000,26.7046,27.0602,26.5827,26.9197,760629.91941405,0
+APO.US,D,20180312,000000,27.2929,27.4332,26.8419,26.9051,660244.53312493,0
+APO.US,D,20180313,000000,27.0426,27.0426,26.2963,26.4815,631218.37343015,0
+APO.US,D,20180314,000000,26.5535,26.6217,26.1843,26.3363,626656.47451646,0
+APO.US,D,20180315,000000,26.2876,26.2876,25.7499,25.967,1005847.3839736,0
+APO.US,D,20180316,000000,25.822,26.0938,25.7089,25.7089,606465.65774477,0
+APO.US,D,20180319,000000,25.6719,25.6866,24.915,25.0845,878669.56707077,0
+APO.US,D,20180320,000000,25.0757,25.5189,25.0299,25.4791,447656.34823922,0
+APO.US,D,20180321,000000,25.5483,25.7831,25.3894,25.6632,517895.63070331,0
+APO.US,D,20180322,000000,25.3515,25.4449,24.4649,24.4814,1190769.5612934,0
+APO.US,D,20180323,000000,24.4738,24.802,24.0957,24.194,2842544.465757,0
+APO.US,D,20180326,000000,24.4913,24.6199,24.0266,24.4738,1154474.543316,0
+APO.US,D,20180327,000000,24.5721,24.6666,24.162,24.2507,968153.20573086,0
+APO.US,D,20180328,000000,24.2507,24.4045,23.5599,23.7598,1875128.3085006,0
+APO.US,D,20180329,000000,23.6642,23.9855,23.4177,23.7598,1143711.3772247,0
+APO.US,D,20180402,000000,23.6642,23.9633,23.4324,23.8912,2028597.6094217,0
+APO.US,D,20180403,000000,23.8658,24.5,23.8658,24.1785,1041744.1083464,0
+APO.US,D,20180404,000000,23.6642,24.2739,23.6321,24.2166,1036429.7630098,0
+APO.US,D,20180405,000000,24.3139,24.6578,24.1133,24.2341,1076223.1949156,0
+APO.US,D,20180406,000000,23.9048,24.1464,23.555,23.7598,752660.9677338,0
+APO.US,D,20180409,000000,23.9544,24.3948,23.8259,23.8736,1491590.0448807,0
+APO.US,D,20180410,000000,24.123,24.7075,24.0344,24.6491,1501019.7486208,0
+APO.US,D,20180411,000000,24.427,24.4814,23.7217,23.9106,1440192.7188884,0
+APO.US,D,20180412,000000,24.0266,24.2166,23.7294,23.898,954927.39438882,0
+APO.US,D,20180413,000000,24.4104,24.4104,23.3194,23.3671,1017522.1086237,0
+APO.US,D,20180416,000000,23.4324,23.7684,23.3671,23.5045,831295.21179019,0
+APO.US,D,20180417,000000,23.5931,23.97,23.4324,23.6155,1140698.5119429,0
+APO.US,D,20180418,000000,23.7138,23.7138,23.0729,23.4324,1562310.769872,0
+APO.US,D,20180419,000000,23.3904,23.6973,23.3904,23.6096,1367069.9139111,0
+APO.US,D,20180420,000000,23.5931,23.5931,23.2063,23.4704,1420363.2406445,0
+APO.US,D,20180423,000000,23.479,23.6145,23.0729,23.1771,889333.15976101,0
+APO.US,D,20180424,000000,23.1596,23.2162,22.7183,22.7982,1980785.9524001,0
+APO.US,D,20180425,000000,22.7982,22.8546,22.4611,22.5409,810034.75085377,0
+APO.US,D,20180426,000000,22.5508,22.9365,22.4757,22.8712,1110046.328873,0
+APO.US,D,20180427,000000,22.8712,22.9589,22.4836,22.8371,1358860.7542322,0
+APO.US,D,20180430,000000,22.8615,23.5181,22.7982,23.1362,805701.7681097,0
+APO.US,D,20180501,000000,23.0797,23.1274,22.5323,22.9424,2293457.7237818,0
+APO.US,D,20180502,000000,22.9745,23.7996,22.8888,23.7763,2531818.995082,0
+APO.US,D,20180503,000000,23.5853,24.844,23.1177,24.6033,4150421.5855501,0
+APO.US,D,20180504,000000,24.387,25.6788,24.2838,24.9862,1527454.9468263,0
+APO.US,D,20180507,000000,24.9862,25.4449,24.914,25.1819,1061932.8720584,0
+APO.US,D,20180508,000000,24.914,25.1401,24.5098,24.6491,1319832.0871085,0
+APO.US,D,20180509,000000,24.6666,24.837,24.0957,24.3305,1768677.1569816,0
+APO.US,D,20180510,000000,24.2974,24.7153,24.2136,24.5166,1692892.5599515,0
+APO.US,D,20180511,000000,24.4738,24.5224,24.2341,24.2906,2343312.1753215,0
+APO.US,D,20180514,000000,24.3218,24.4347,24.0382,24.088,1846923.3727327,0
+APO.US,D,20180515,000000,24.0422,24.0665,23.8259,23.8415,917110.03255705,0
+APO.US,D,20180516,000000,23.8483,24.2252,23.7518,24.123,663697.77973736,0
+APO.US,D,20180517,000000,24.0655,24.4777,23.9984,24.2186,774887.39331419,0
+APO.US,D,20180518,000000,24.1298,24.2398,23.7626,23.7899,444032.69766196,0
+APO.US,D,20180521,000000,23.969,25.0884,23.9418,24.9091,1701388.1214749,0
+APO.US,D,20180522,000000,24.917,24.9899,24.497,24.9024,1092502.9327356,0
+APO.US,D,20180523,000000,24.7884,25.0728,24.4221,25.0251,1047515.2594925,0
+APO.US,D,20180524,000000,24.9998,25.5473,24.8204,25.4079,1605755.5686624,0
+APO.US,D,20180525,000000,25.2754,25.7947,25.1858,25.6895,993587.53727553,0
+APO.US,D,20180529,000000,25.5501,25.6573,25.179,25.5112,926409.3669988,0
+APO.US,D,20180530,000000,25.5775,25.8464,25.4295,25.5775,745760.63368838,0
+APO.US,D,20180531,000000,25.5034,25.6407,25.3242,25.4459,690055.98819974,0
+APO.US,D,20180601,000000,25.6407,26.4211,25.6407,26.2642,1403903.8600904,0
+APO.US,D,20180604,000000,26.2827,26.5107,25.9496,26.1445,510755.08865929,0
+APO.US,D,20180605,000000,26.0393,26.3002,26.0393,26.2349,505559.82079201,0
+APO.US,D,20180606,000000,26.3246,26.3246,25.8677,26.1853,671182.20930075,0
+APO.US,D,20180607,000000,26.1853,26.2827,25.9262,26.1541,384748.54238215,0
+APO.US,D,20180608,000000,26.0722,26.3812,25.9992,26.1951,472333.10071137,0
+APO.US,D,20180611,000000,26.2174,26.6966,26.2117,26.2642,360944.34033228,0
+APO.US,D,20180612,000000,26.3909,26.4542,25.7791,25.9992,864108.24031768,0
+APO.US,D,20180613,000000,26.0722,27.477,25.8765,26.0869,1549728.5927824,0
+APO.US,D,20180614,000000,26.2827,26.3626,25.8102,26.2253,751515.36035584,0
+APO.US,D,20180615,000000,26.161,26.2253,25.7635,26.0722,882350.70332291,0
+APO.US,D,20180618,000000,26.0227,26.2302,25.8278,26.1541,765901.15049456,0
+APO.US,D,20180619,000000,25.4957,25.8765,25.4459,25.7138,739713.34599699,0
+APO.US,D,20180620,000000,25.819,26.0791,25.7479,25.86,557082.38343313,0
+APO.US,D,20180621,000000,25.9807,25.9807,25.3894,25.7479,366437.30187304,0
+APO.US,D,20180622,000000,25.894,26.0032,25.559,25.8102,853508.29248178,0
+APO.US,D,20180625,000000,25.8278,25.8278,24.577,24.7552,1042762.4260157,0
+APO.US,D,20180626,000000,24.8449,25.2101,24.4698,25.0884,988444.62243359,0
+APO.US,D,20180627,000000,25.1225,25.3641,24.9813,24.9899,514903.29601984,0
+APO.US,D,20180628,000000,24.9813,25.3572,24.8693,25.2998,605000.79956524,0
+APO.US,D,20180629,000000,25.5501,26.0393,25.4147,25.894,837123.84861107,0
+APO.US,D,20180702,000000,25.6144,26.949,25.5939,26.8857,1312173.1474605,0
+APO.US,D,20180703,000000,27.0952,28.1599,27.0952,27.5024,2392180.131619,0
+APO.US,D,20180705,000000,27.6241,28.4103,27.2335,28.2399,1612045.1174123,0
+APO.US,D,20180706,000000,28.194,28.6061,28.1025,28.3294,927488.2499327,0
+APO.US,D,20180709,000000,28.3294,28.7531,28.0957,28.6723,1480190.4302458,0
+APO.US,D,20180710,000000,28.7531,28.8915,28.4842,28.7531,1183797.3701544,0
+APO.US,D,20180711,000000,28.5107,28.8828,28.419,28.7677,737319.47825019,0
+APO.US,D,20180712,000000,28.8828,29.2841,28.7677,29.1496,1122776.3262692,0
+APO.US,D,20180713,000000,29.1204,29.3854,28.9373,29.3475,776539.07993708,0
+APO.US,D,20180716,000000,29.2168,29.2725,28.949,29.1838,652620.49549397,0
+APO.US,D,20180717,000000,29.1838,29.4195,29.0863,29.2645,971205.07914904,0
+APO.US,D,20180718,000000,29.2645,29.6474,29.1682,29.4916,862366.21906284,0
+APO.US,D,20180719,000000,29.5092,29.5208,28.8672,28.9237,858790.81539128,0
+APO.US,D,20180720,000000,28.7941,28.7941,28.4434,28.762,1456769.123852,0
+APO.US,D,20180723,000000,28.72,29.101,28.5739,29.0211,486863.63156719,0
+APO.US,D,20180724,000000,29.061,29.2393,28.949,29.1263,748485.04406574,0
+APO.US,D,20180725,000000,29.176,29.2314,28.7054,28.7434,645994.24493413,0
+APO.US,D,20180726,000000,28.7434,28.9314,28.2369,28.3226,779591.97988517,0
+APO.US,D,20180727,000000,28.3294,28.5107,28.0703,28.461,648901.37763521,0
+APO.US,D,20180730,000000,28.4678,28.6149,28.2885,28.3557,839204.62473573,0
+APO.US,D,20180731,000000,28.461,28.9237,28.3557,28.8428,605130.14233373,0
+APO.US,D,20180801,000000,28.8428,28.8428,28.1306,28.5018,1493298.1906485,0
+APO.US,D,20180802,000000,27.6241,28.1599,26.8682,27.7137,2571018.0661707,0
+APO.US,D,20180803,000000,27.8999,28.3723,27.6962,28.233,1734823.2271269,0
+APO.US,D,20180806,000000,28.2574,28.8828,28.194,28.6461,1311399.1439094,0
+APO.US,D,20180807,000000,28.6801,29.2559,28.4842,29.176,1568149.6719917,0
+APO.US,D,20180808,000000,29.0707,29.249,28.8993,29.0454,760527.26642318,0
+APO.US,D,20180809,000000,29.0454,29.1594,28.4678,28.5107,545375.83635577,0
+APO.US,D,20180810,000000,28.2749,28.3216,27.8735,28.0626,568181.22480461,0
+APO.US,D,20180813,000000,27.9787,28.1151,27.5657,27.6485,441477.66471952,0
+APO.US,D,20180814,000000,27.8735,28.039,27.6962,27.9407,543705.67219453,0
+APO.US,D,20180815,000000,27.7226,27.9505,27.6485,27.7772,354875.4955128,0
+APO.US,D,20180816,000000,27.9095,28.2641,27.6221,27.6709,664330.12216104,0
+APO.US,D,20180817,000000,27.6221,27.7772,27.3845,27.744,573838.43113074,0
+APO.US,D,20180820,000000,27.7868,28.1862,27.6144,28.1492,667748.46675659,0
+APO.US,D,20180821,000000,28.2545,28.4034,28.1151,28.2641,731548.32710421,0
+APO.US,D,20180822,000000,28.2641,28.5438,27.9602,28.4852,367910.37229185,0
+APO.US,D,20180823,000000,28.4776,28.5203,28.346,28.3869,313374.94436907,0
+APO.US,D,20180824,000000,28.5438,28.7093,28.3869,28.5505,376493.18885741,0
+APO.US,D,20180827,000000,28.6587,28.7093,28.5116,28.5681,401388.59220009,0
+APO.US,D,20180828,000000,28.6343,28.7989,28.5438,28.5914,406992.41897098,0
+APO.US,D,20180829,000000,28.6674,28.6898,28.3956,28.5914,337522.00740839,0
+APO.US,D,20180830,000000,28.5438,28.5691,28.2457,28.3128,282774.08779456,0
+APO.US,D,20180831,000000,28.2457,28.4532,28.1306,28.4103,377383.19028813,0
+APO.US,D,20180904,000000,28.3869,28.609,28.2223,28.5681,578435.23206132,0
+APO.US,D,20180905,000000,28.5028,28.5914,28.1395,28.2739,509762.4342377,0
+APO.US,D,20180906,000000,28.2807,28.3547,27.7692,27.9671,763166.47481813,0
+APO.US,D,20180907,000000,27.6855,27.9175,27.516,27.5385,409144.02565934,0
+APO.US,D,20180910,000000,27.6953,27.9339,27.4352,27.8531,995091.40359158,0
+APO.US,D,20180911,000000,27.704,28.2457,27.6631,28.2048,454504.32925929,0
+APO.US,D,20180912,000000,28.1395,28.2145,27.9018,28.1395,270363.34119992,0
+APO.US,D,20180913,000000,28.2145,28.6255,28.0168,28.042,513092.49726111,0
+APO.US,D,20180914,000000,28.1063,28.4269,28.1063,28.3041,671597.95391372,0
+APO.US,D,20180917,000000,28.1979,28.3547,27.893,28.0343,834057.60377417,0
+APO.US,D,20180918,000000,28.0576,28.3713,27.9339,28.2641,766618.69490064,0
+APO.US,D,20180919,000000,28.3128,28.4434,27.9748,28.3381,460907.82282897,0
+APO.US,D,20180920,000000,28.4687,29.3903,28.2943,28.9725,1859256.1030543,0
+APO.US,D,20180921,000000,29.1116,30.0255,29.1116,29.6796,1365405.9089292,0
+APO.US,D,20180924,000000,29.5949,29.817,29.3007,29.5383,1024990.1137087,0
+APO.US,D,20180925,000000,29.6368,29.8998,29.515,29.7196,837347.63213113,0
+APO.US,D,20180926,000000,29.6144,29.778,29.1272,29.2589,550580.34299223,0
+APO.US,D,20180927,000000,29.3493,29.4379,28.6217,28.7395,871969.40635753,0
+APO.US,D,20180928,000000,28.5914,28.8798,28.2223,28.4269,529170.00868915,0
+APO.US,D,20181001,000000,29.1506,29.4654,28.9218,29.2022,1295204.6080719,0
+APO.US,D,20181002,000000,29.1936,29.5559,29.0288,29.1506,861996.66829575,0
+APO.US,D,20181003,000000,29.1846,29.9602,29.1846,29.7946,2169628.4474407,0
+APO.US,D,20181004,000000,29.6144,29.8929,28.6763,28.9218,988226.99809296,0
+APO.US,D,20181005,000000,28.9119,29.0036,27.7606,27.8345,2109666.7824212,0
+APO.US,D,20181008,000000,27.5637,27.7868,26.9958,27.2091,1091779.2291501,0
+APO.US,D,20181009,000000,27.0776,27.2355,26.8565,27.028,838426.51506504,0
+APO.US,D,20181010,000000,27.1029,27.1029,25.7694,25.8365,2714931.4001729,0
+APO.US,D,20181011,000000,25.7625,26.4269,25.1449,25.2364,2281947.243917,0
+APO.US,D,20181012,000000,25.7469,25.976,25.1703,25.555,1069604.1300651,0
+APO.US,D,20181015,000000,25.4645,25.9174,25.2024,25.63,953725.32786588,0
+APO.US,D,20181016,000000,25.8521,26.2223,25.6807,26.1161,1010402.0971779,0
+APO.US,D,20181017,000000,26.1249,26.3314,25.8521,26.0675,913395.02081792,0
+APO.US,D,20181018,000000,25.9427,26.01,24.8984,24.9872,1270550.4392576,0
+APO.US,D,20181019,000000,25.0709,25.0709,24.1406,24.2653,2262732.6570883,0
+APO.US,D,20181022,000000,24.496,24.5126,24.1766,24.2653,1848703.3755941,0
+APO.US,D,20181023,000000,23.9087,24.2965,23.0631,24.2477,2659776.9747154,0
+APO.US,D,20181024,000000,24.2398,24.2653,23.0564,23.3272,2028768.0133865,0
+APO.US,D,20181025,000000,23.6321,24.9228,23.4996,24.5692,1844753.2885059,0
+APO.US,D,20181026,000000,24.1503,25.1118,23.8697,24.9403,1962412.0935666,0
+APO.US,D,20181029,000000,25.3826,25.5911,24.1162,24.2965,1954881.4701573,0
+APO.US,D,20181030,000000,24.2653,24.8497,24.1669,24.6189,1269192.3401886,0
+APO.US,D,20181031,000000,24.9316,24.9803,23.3272,24.2059,3125620.3533447,0
+APO.US,D,20181101,000000,24.3958,25.2364,24.1162,25.1703,1288707.7002805,0
+APO.US,D,20181102,000000,25.4245,25.8024,24.2819,24.3218,1525939.7886813,0
+APO.US,D,20181105,000000,24.3305,24.9472,24.2136,24.7171,646519.82824732,0
+APO.US,D,20181106,000000,24.7426,25.2442,24.7426,25.1946,400278.91336891,0
+APO.US,D,20181107,000000,25.4411,26.1395,25.3446,26.1249,822856.10941183,0
+APO.US,D,20181108,000000,26.0586,26.4785,25.7859,26.1317,828559.50958385,0
+APO.US,D,20181109,000000,25.9038,26.0675,25.0777,25.1703,733728.67663002,0
+APO.US,D,20181112,000000,25.0942,25.3017,24.1669,24.2322,1123241.3443177,0
+APO.US,D,20181113,000000,24.2232,24.5273,23.8113,23.9175,1978983.3658807,0
+APO.US,D,20181114,000000,23.9613,24.1328,23.0564,23.2365,1457522.5968049,0
+APO.US,D,20181115,000000,23.2365,23.4898,22.9112,23.2521,1451998.8393668,0
+APO.US,D,20181116,000000,23.144,23.2521,22.9559,23.1626,2138908.5133968,0
+APO.US,D,20181119,000000,23.1128,23.2833,21.9994,22.2409,1922022.247784,0
+APO.US,D,20181120,000000,21.9409,22.6112,21.6244,21.9078,3541141.1827961,0
+APO.US,D,20181121,000000,22.0744,23.4382,22.0744,23.4236,1400210.4054794,0
+APO.US,D,20181123,000000,23.1537,24.0587,22.9024,24.0061,516895.79057237,0
+APO.US,D,20181126,000000,24.1503,24.6491,24.0061,24.1571,1330261.6309795,0
+APO.US,D,20181127,000000,23.9729,24.1191,23.3866,23.5152,594941.83299115,0
+APO.US,D,20181128,000000,23.522,23.9223,23.0262,23.7148,1585407.6928147,0
+APO.US,D,20181129,000000,23.6885,24.0061,23.3963,23.9126,1053397.2758685,0
+APO.US,D,20181130,000000,23.9312,24.0665,23.447,23.5805,612599.17394849,0
+APO.US,D,20181203,000000,24.1669,24.2068,23.7724,23.9729,1041776.9573036,0
+APO.US,D,20181204,000000,23.899,23.9487,21.9467,22.127,1488298.9899938,0
+APO.US,D,20181206,000000,21.7646,22.3998,21.4558,22.3686,1847133.8113639,0
+APO.US,D,20181207,000000,22.3753,22.6189,21.8075,21.823,874434.104668,0
+APO.US,D,20181210,000000,21.7812,22.1173,21.1791,21.2211,1666553.8555574,0
+APO.US,D,20181211,000000,21.5981,21.9584,20.5731,20.7953,1624960.916722,0
+APO.US,D,20181212,000000,21.0953,21.4646,20.8518,21.2307,1215214.3180062,0
+APO.US,D,20181213,000000,21.3291,21.4296,20.7895,20.8858,1776307.3537922,0
+APO.US,D,20181214,000000,20.7457,20.8372,20.0685,20.3092,1162503.033731,0
+APO.US,D,20181217,000000,20.2946,20.4942,19.9828,20.0832,2116427.5083991,0
+APO.US,D,20181218,000000,20.242,20.7524,20.0676,20.0755,1771863.5058179,0
+APO.US,D,20181219,000000,20.0676,20.5528,19.3633,19.5825,1594720.3721453,0
+APO.US,D,20181220,000000,19.4636,19.6983,18.9307,19.1373,1450207.5446764,0
+APO.US,D,20181221,000000,19.1061,20.5186,19.1061,19.865,3164858.43257,0
+APO.US,D,20181224,000000,19.3808,20.1767,19.299,19.865,1014038.066114,0
+APO.US,D,20181226,000000,19.8504,20.4942,19.2912,20.4777,2141235.6566996,0
+APO.US,D,20181227,000000,20.1008,20.4602,19.8075,20.4602,1493038.4785817,0
+APO.US,D,20181228,000000,20.4942,20.8041,20.0715,20.2078,2653804.6237073,0
+APO.US,D,20181231,000000,20.2946,20.5868,19.8903,20.5265,1589391.6553899,0
+APO.US,D,20190102,000000,20.0676,20.9628,20.0413,20.7593,616271.07143145,0
+APO.US,D,20190103,000000,20.6784,20.7855,19.8991,19.9741,942934.44546698,0
+APO.US,D,20190104,000000,20.1581,21.2901,20.1581,21.2211,783985.52789386,0
+APO.US,D,20190107,000000,21.3038,22.0324,20.9288,21.9652,1130751.437129,0
+APO.US,D,20190108,000000,22.3248,22.5527,21.9078,22.3832,747890.68324866,0
+APO.US,D,20190109,000000,22.427,22.5751,22.1562,22.5108,1126837.2785876,0
+APO.US,D,20190110,000000,22.4357,22.4357,22.166,22.166,1228360.0600153,0
+APO.US,D,20190111,000000,22.1484,22.1933,21.8075,22.0403,1586722.6776277,0
+APO.US,D,20190114,000000,21.7558,22.3919,21.5386,22.3588,2725467.7031545,0
+APO.US,D,20190115,000000,22.3248,23.1849,22.2341,22.8353,1121644.06378,0
+APO.US,D,20190116,000000,22.9959,23.6058,22.9959,23.0875,891520.69499617,0
+APO.US,D,20190117,000000,22.9179,23.3787,22.6773,23.3203,782027.93535821,0
+APO.US,D,20190118,000000,23.6125,24.3413,23.254,23.8814,1441662.7097175,0
+APO.US,D,20190122,000000,23.8308,23.8308,22.5332,22.7018,1450963.0706891,0
+APO.US,D,20190123,000000,22.7193,23.07,22.5459,22.8031,1145453.3984796,0
+APO.US,D,20190124,000000,22.9024,23.0943,22.6385,22.7524,511476.73918501,0
+APO.US,D,20190125,000000,22.9619,23.6223,22.8353,23.3457,667713.56473968,0
+APO.US,D,20190128,000000,23.1128,23.4616,22.9785,23.1946,274767.1545077,0
+APO.US,D,20190129,000000,23.1712,23.4236,23.0875,23.1626,351586.49368573,0
+APO.US,D,20190130,000000,23.3037,23.3037,22.6929,23.1537,863102.24100728,0
+APO.US,D,20190131,000000,23.4236,24.5576,23.1284,24.4923,1433656.8029605,0
+APO.US,D,20190201,000000,24.6189,25.0923,24.3247,24.5506,883854.56963895,0
+APO.US,D,20190204,000000,24.5244,25.5043,24.4337,25.3963,1021052.3449793,0
+APO.US,D,20190205,000000,25.4615,25.6446,25.1205,25.6047,1122950.8363537,0
+APO.US,D,20190206,000000,25.5726,25.6446,25.3037,25.3544,745091.336188,0
+APO.US,D,20190207,000000,25.3037,25.3963,24.3247,25.102,1307199.6100534,0
+APO.US,D,20190208,000000,24.9929,25.102,24.6578,24.9521,682366.25265465,0
+APO.US,D,20190211,000000,25.0193,25.0923,24.7669,24.8351,941261.201716,0
+APO.US,D,20190212,000000,24.8517,25.3768,24.8185,25.2618,1841774.2987112,0
+APO.US,D,20190213,000000,25.3465,25.4888,25.2111,25.2111,600614.43726592,0
+APO.US,D,20190214,000000,24.878,25.4205,24.878,24.9686,1020333.7740433,0
+APO.US,D,20190215,000000,24.9763,25.6115,24.9763,25.295,1080020.3290473,0
+APO.US,D,20190219,000000,25.329,25.3622,24.9024,25.1614,765661.96902585,0
+APO.US,D,20190220,000000,25.0339,25.2716,24.9647,25.0913,818372.22677118,0
+APO.US,D,20190221,000000,25.0591,25.1614,24.6315,24.802,350247.89868496,0
+APO.US,D,20190222,000000,24.7523,25.1195,24.6482,24.8546,703640.05847988,0
+APO.US,D,20190225,000000,24.8458,24.9734,24.6851,24.7678,1450733.1279896,0
+APO.US,D,20190226,000000,24.7601,24.9053,24.5467,24.7095,1017511.8433247,0
+APO.US,D,20190227,000000,24.802,25.0241,24.5302,25.0173,662533.69482103,0
+APO.US,D,20190228,000000,25.0075,25.0913,24.7678,24.9734,891334.89308272,0
+APO.US,D,20190301,000000,25.1351,25.552,24.9228,24.9228,1194261.8160424,0
+APO.US,D,20190304,000000,25.0173,25.2716,24.7445,25.0075,828822.30124045,0
+APO.US,D,20190305,000000,24.838,24.9568,24.5594,24.7678,561966.61273811,0
+APO.US,D,20190306,000000,24.802,24.8721,24.574,24.6568,421233.46839258,0
+APO.US,D,20190307,000000,24.5068,24.6393,24.0538,24.3169,835138.53976789,0
+APO.US,D,20190308,000000,24.0627,24.1474,23.7479,23.857,350838.15338238,0
+APO.US,D,20190311,000000,23.969,24.4533,23.8833,24.3597,463840.61877776,0
+APO.US,D,20190312,000000,24.4191,24.4874,24.0792,24.1551,550098.90046512,0
+APO.US,D,20190313,000000,24.5566,24.7007,24.2497,24.5566,545521.60360279,0
+APO.US,D,20190314,000000,24.5993,24.8128,24.5643,24.6666,472211.97018217,0
+APO.US,D,20190315,000000,24.7181,24.9228,24.6851,24.8108,636856.07568803,0
+APO.US,D,20190318,000000,24.7678,25.4937,24.7678,25.3816,854415.74492095,0
+APO.US,D,20190319,000000,25.5345,25.629,24.8877,24.9403,576310.31515057,0
+APO.US,D,20190320,000000,25.22,25.22,24.497,24.5566,1139512.8698986,0
+APO.US,D,20190321,000000,24.4289,25.4185,24.4289,25.22,1353227.1580941,0
+APO.US,D,20190322,000000,24.9647,25.0747,23.8483,23.8658,944473.21379992,0
+APO.US,D,20190325,000000,23.823,24.0051,23.6028,23.8054,783163.27743709,0
+APO.US,D,20190326,000000,24.1298,24.1298,23.823,24.1298,688341.68325243,0
+APO.US,D,20190327,000000,23.78,24.7181,23.7528,23.78,801209.67322977,0
+APO.US,D,20190328,000000,23.7392,24.1893,23.7392,23.8658,609626.34333326,0
+APO.US,D,20190329,000000,24.0286,24.1814,23.8308,24.0792,715700.75837568,0
+APO.US,D,20190401,000000,24.2915,24.5916,24.0938,24.4191,620366.92576665,0
+APO.US,D,20190402,000000,24.3948,24.4289,24.0851,24.1376,620861.71318258,0
+APO.US,D,20190403,000000,24.2915,24.6169,24.2059,24.4445,706906.47664895,0
+APO.US,D,20190404,000000,24.2915,24.7523,24.122,24.2136,675909.37952973,0
+APO.US,D,20190405,000000,24.2322,24.4289,24.1893,24.3762,500158.22041311,0
+APO.US,D,20190408,000000,24.1649,24.4874,24.122,24.3081,1048186.6100527,0
+APO.US,D,20190409,000000,24.2059,24.2398,23.9516,23.969,669122.99030416,0
+APO.US,D,20190410,000000,23.969,24.461,23.969,24.4191,615075.16408797,0
+APO.US,D,20190411,000000,24.4533,24.5643,24.2993,24.4445,482508.06516513,0
+APO.US,D,20190412,000000,24.5818,24.9316,24.497,24.8458,656894.96603325,0
+APO.US,D,20190415,000000,24.7942,24.9228,24.6169,24.7007,539680.64842301,0
+APO.US,D,20190416,000000,24.7523,25.4255,24.6851,25.2803,1578447.8200346,0
+APO.US,D,20190417,000000,25.2803,25.6203,25.2803,25.5268,999892.48397397,0
+APO.US,D,20190418,000000,26.4736,27.1039,26.3996,26.9774,3363704.4615696,0
+APO.US,D,20190422,000000,26.9344,27.8551,26.9013,27.6261,2723397.1923291,0
+APO.US,D,20190423,000000,27.8209,28.118,27.2754,27.5559,2630527.0315005,0
+APO.US,D,20190424,000000,27.5559,27.8325,27.3183,27.633,703073.41397034,0
+APO.US,D,20190425,000000,27.6593,27.7946,27.3943,27.6076,421622.52322795,0
+APO.US,D,20190426,000000,27.4537,28.1015,27.4438,28.0353,595031.14109319,0
+APO.US,D,20190429,000000,27.9992,28.4951,27.7868,28.2739,1135974.4213038,0
+APO.US,D,20190430,000000,28.2379,28.35,27.7868,27.8638,772027.48098891,0
+APO.US,D,20190501,000000,28.0353,28.3753,27.6914,27.9407,3291822.7312519,0
+APO.US,D,20190502,000000,28.7736,29.176,28.0752,28.1608,3539313.9595589,0
+APO.US,D,20190503,000000,28.3411,28.6821,28.2213,28.4512,1827323.8371884,0
+APO.US,D,20190506,000000,27.8287,28.0752,27.4196,27.9311,1139717.1493503,0
+APO.US,D,20190507,000000,27.6261,27.7868,27.0698,27.1906,1627691.4862786,0
+APO.US,D,20190508,000000,27.2393,27.8638,27.1868,27.6914,1268338.2673047,0
+APO.US,D,20190509,000000,27.325,27.7692,26.9608,27.6679,1048929.8177064,0
+APO.US,D,20190510,000000,27.5481,28.1707,27.403,27.9505,835185.76014368,0
+APO.US,D,20190513,000000,27.3163,27.6124,26.8487,26.8915,1391577.2889484,0
+APO.US,D,20190514,000000,27.1829,27.9583,27.027,27.8706,2798523.7836878,0
+APO.US,D,20190515,000000,27.6679,28.2115,27.4438,27.9311,931524.56553321,0
+APO.US,D,20190516,000000,27.8209,28.4249,27.6679,28.2641,1508546.2659104,0
+APO.US,D,20190517,000000,28.0079,28.2739,27.9212,27.9505,1605544.1035012,0
+APO.US,D,20190520,000000,27.8014,28.1287,27.6211,27.7752,1039027.9102083,0
+APO.US,D,20190521,000000,28.4668,28.7007,28.1552,28.423,1493610.2557407,0
+APO.US,D,20190522,000000,28.3188,28.7677,28.2691,28.423,1209473.9627575,0
+APO.US,D,20190523,000000,28.121,28.3284,27.5764,27.6114,1125125.0267001,0
+APO.US,D,20190524,000000,27.7838,27.8882,27.2744,27.4995,1110616.0529723,0
+APO.US,D,20190528,000000,27.4995,27.63,26.8595,26.8595,594173.98861954,0
+APO.US,D,20190529,000000,26.7981,26.7981,26.3412,26.4971,705151.11050529,0
+APO.US,D,20190530,000000,26.5662,26.8244,26.4434,26.5057,689350.76215256,0
+APO.US,D,20190531,000000,26.2117,26.3743,25.3992,25.4235,1699234.4617267,0
+APO.US,D,20190603,000000,25.4332,25.9603,25.1829,25.8648,1190754.1633448,0
+APO.US,D,20190604,000000,26.27,26.7318,26.0567,26.6938,891668.515303,0
+APO.US,D,20190605,000000,26.7981,27.2598,26.4182,27.2549,1108214.9995161,0
+APO.US,D,20190606,000000,27.3163,27.7752,27.1136,27.5258,1153055.8789824,0
+APO.US,D,20190607,000000,27.7838,28.6353,27.7838,28.2251,2170627.2610419,0
+APO.US,D,20190610,000000,28.5194,28.9519,28.2777,28.4054,1449048.5924096,0
+APO.US,D,20190611,000000,28.6665,28.6665,28.3188,28.4842,559386.94307787,0
+APO.US,D,20190612,000000,28.4316,28.4941,28.0703,28.3284,723458.24489476,0
+APO.US,D,20190613,000000,28.4142,28.9607,28.4142,28.8301,956535.96675554,0
+APO.US,D,20190614,000000,28.9159,28.9159,28.5525,28.8389,756501.21612177,0
+APO.US,D,20190617,000000,28.8915,29.514,28.6139,28.7522,1905683.9977591,0
+APO.US,D,20190618,000000,28.9607,29.478,28.8476,28.9256,1553628.3799052,0
+APO.US,D,20190619,000000,29.1682,29.5306,29.1585,29.4956,1198958.1903741,0
+APO.US,D,20190620,000000,29.7916,30.1609,29.3923,29.5481,1668432.40529,0
+APO.US,D,20190621,000000,29.5218,29.7196,29.3406,29.4097,808084.34402749,0
+APO.US,D,20190624,000000,29.4429,29.6085,28.4766,28.8058,1472033.6235924,0
+APO.US,D,20190625,000000,28.7872,29.1487,28.4492,28.8476,1456590.5076478,0
+APO.US,D,20190626,000000,28.8993,29.1166,28.6051,28.9771,1982234.3861011,0
+APO.US,D,20190627,000000,28.9695,29.8063,28.9695,29.6085,1446542.8329029,0
+APO.US,D,20190628,000000,29.6951,29.7508,29.176,29.6524,2249541.7477632,0
+APO.US,D,20190701,000000,29.963,30.5096,29.7342,30.4999,2481004.7380778,0
+APO.US,D,20190702,000000,30.4717,31.2656,30.2661,30.8535,3001519.0465779,0
+APO.US,D,20190703,000000,30.869,31.0327,30.4628,30.8281,1720686.883756,0
+APO.US,D,20190705,000000,30.3079,31.1214,30.2046,30.9314,1079491.6661444,0
+APO.US,D,20190708,000000,30.6021,30.6196,29.928,30.3859,1421518.0867916,0
+APO.US,D,20190709,000000,30.1423,31.0103,30.0147,30.9031,1975845.2639501,0
+APO.US,D,20190710,000000,31.1214,31.1214,30.3518,31.0005,1828200.4937302,0
+APO.US,D,20190711,000000,31.1214,31.4751,30.6713,31.0005,3733454.3754575,0
+APO.US,D,20190712,000000,31.0103,31.2704,30.6761,30.9568,1059106.8352201,0
+APO.US,D,20190715,000000,30.9656,31.0668,30.5592,30.5836,1006693.2446182,0
+APO.US,D,20190716,000000,30.6196,31.0103,30.4717,30.7581,1453494.4934437,0
+APO.US,D,20190717,000000,30.534,30.6157,29.9455,30.2046,1195347.8846856,0
+APO.US,D,20190718,000000,29.6085,30.2758,28.9851,29.6085,3326947.5051335,0
+APO.US,D,20190719,000000,29.4614,30.3596,29.4614,29.5889,1392064.8906549,0
+APO.US,D,20190722,000000,29.6085,30.3859,29.2102,30.3859,1642943.6676602,0
+APO.US,D,20190723,000000,30.4044,30.5096,29.851,30.4044,1176088.130541,0
+APO.US,D,20190724,000000,30.2046,31.2149,30.2046,31.2051,1536205.087767,0
+APO.US,D,20190725,000000,31.3279,31.3376,30.7492,31.1653,856173.16412441,0
+APO.US,D,20190726,000000,31.1369,31.4943,30.9402,31.2411,1486878.2726003,0
+APO.US,D,20190729,000000,31.2051,31.2051,30.1423,30.534,1411345.1753977,0
+APO.US,D,20190730,000000,30.1609,30.4219,29.5988,30.2992,1653938.8295109,0
+APO.US,D,20190731,000000,30.2126,30.681,28.2691,28.5282,4664115.6293376,0
+APO.US,D,20190801,000000,28.6665,29.1936,27.2306,27.3611,5062846.5356046,0
+APO.US,D,20190802,000000,27.2841,27.3952,26.3743,27.2549,2396190.7839718,0
+APO.US,D,20190805,000000,27.1448,27.325,25.9846,27.1702,2478889.0599363,0
+APO.US,D,20190806,000000,27.4722,28.8993,27.4722,28.7522,2293027.60775,0
+APO.US,D,20190807,000000,28.0527,29.4526,27.4644,29.2881,2292051.3778071,0
+APO.US,D,20190808,000000,29.401,30.2046,29.0386,29.3923,2645496.9171572,0
+APO.US,D,20190809,000000,29.3923,29.3923,28.0771,28.3898,1679445.0181492,0
+APO.US,D,20190812,000000,27.9904,28.6227,27.7332,28.5788,927750.01505939,0
+APO.US,D,20190813,000000,28.5447,29.7721,28.3284,29.0386,1809467.3494286,0
+APO.US,D,20190814,000000,28.4316,28.5447,27.4819,27.7663,2221642.7179081,0
+APO.US,D,20190815,000000,27.9193,28.0654,27.2657,27.3183,1700132.6753967,0
+APO.US,D,20190816,000000,27.5043,28.6187,27.4722,28.1005,1856367.4478915,0
+APO.US,D,20190819,000000,28.9791,30.2874,28.9715,29.5588,4548319.9760612,0
+APO.US,D,20190820,000000,29.6114,30.7443,29.4176,30.5592,3507996.5851082,0
+APO.US,D,20190821,000000,30.8233,31.4545,30.6295,31.2169,2555670.4175077,0
+APO.US,D,20190822,000000,31.437,32.7025,31.4039,32.1043,3871554.4705877,0
+APO.US,D,20190823,000000,32.0166,32.2368,31.244,31.3941,2374455.0396878,0
+APO.US,D,20190826,000000,31.9202,32.0419,31.3055,31.8676,2135177.0771791,0
+APO.US,D,20190827,000000,32.0166,32.6333,31.9299,32.1404,2463030.1993788,0
+APO.US,D,20190828,000000,32.0332,32.755,31.8578,32.5884,1626799.4317881,0
+APO.US,D,20190829,000000,32.7998,33.4496,32.7062,32.8778,1556944.0715099,0
+APO.US,D,20190830,000000,33.2021,33.4749,32.6926,33.1331,1010212.1891449,0
+APO.US,D,20190903,000000,32.8504,33.0618,31.5334,32.4033,2304491.8937691,0
+APO.US,D,20190904,000000,32.9479,34.3263,32.8875,34.1236,4233087.0125576,0
+APO.US,D,20190905,000000,35.5558,36.2766,34.6956,35.96,15822732.863919,0
+APO.US,D,20190906,000000,35.96,35.9854,35.0979,35.7213,7393248.0442659,0
+APO.US,D,20190909,000000,35.8178,36.0467,35.2138,35.9668,5088328.087525,0
+APO.US,D,20190910,000000,35.8276,36.6964,34.6186,34.8884,3848262.5069622,0
+APO.US,D,20190911,000000,34.9516,35.582,34.8163,35.3891,4510491.3224004,0
+APO.US,D,20190912,000000,35.7769,36.4509,35.3101,35.6347,3782880.7640254,0
+APO.US,D,20190913,000000,35.8733,35.8791,35.1262,35.2849,2580280.4455358,0
+APO.US,D,20190916,000000,35.0735,35.8178,34.757,35.6181,3144732.2871825,0
+APO.US,D,20190917,000000,35.5469,36.0126,35.4173,35.6785,2124814.2577522,0
+APO.US,D,20190918,000000,35.5644,36.074,35.1525,35.7398,5565431.4727215,0
+APO.US,D,20190919,000000,35.7496,36.0643,35.6687,35.8976,6263041.6945184,0
+APO.US,D,20190920,000000,35.8733,36.224,34.9138,35.1787,7803217.3999717,0
+APO.US,D,20190923,000000,34.9332,35.3277,34.5894,35.2391,4876620.6653008,0
+APO.US,D,20190924,000000,35.2567,36.0407,35.0384,35.3015,6053173.8138904,0
+APO.US,D,20190925,000000,35.0482,35.661,34.7219,35.4408,2111694.1789907,0
+APO.US,D,20190926,000000,35.3891,35.6881,35.1876,35.6102,1698566.1907562,0
+APO.US,D,20190927,000000,35.7213,35.9064,33.7905,34.1422,3679659.075599,0
+APO.US,D,20190930,000000,34.1519,34.1948,33.1934,33.21,2422869.2697657,0
+APO.US,D,20191001,000000,33.5371,33.7214,32.4804,32.5621,1932757.6975678,0
+APO.US,D,20191002,000000,32.2893,32.4831,30.7355,31.3572,3739698.7568915,0
+APO.US,D,20191003,000000,31.2977,33.0882,31.2344,32.3858,3968455.8143671,0
+APO.US,D,20191004,000000,32.4745,33.4759,32.4745,33.0092,3197803.8834557,0
+APO.US,D,20191007,000000,32.9283,33.6844,32.6741,33.3589,2720444.8923119,0
+APO.US,D,20191008,000000,33.1232,33.7292,32.8251,33.2381,2682476.6305835,0
+APO.US,D,20191009,000000,33.4652,34.1598,32.6654,33.9767,1423618.3669845,0
+APO.US,D,20191010,000000,33.9055,34.2824,33.8432,34.1861,1128214.8817249,0
+APO.US,D,20191011,000000,34.6857,34.9838,33.9923,33.9999,1885026.109879,0
+APO.US,D,20191014,000000,33.8967,34.1598,33.5976,33.9591,6204586.9754048,0
+APO.US,D,20191015,000000,34.1334,34.7345,34.0984,34.5991,1616181.0064139,0
+APO.US,D,20191016,000000,34.5991,34.7053,34.0098,34.6439,1297277.1719572,0
+APO.US,D,20191017,000000,34.7929,35.2927,34.6585,35.1525,1227667.1523272,0
+APO.US,D,20191018,000000,35.0657,35.2479,34.8085,35.0979,1120408.1217702,0
+APO.US,D,20191021,000000,35.2051,35.4408,34.8884,35.0979,2309808.2921655,0
+APO.US,D,20191022,000000,35.2314,35.5128,34.942,34.9673,1023039.7068823,0
+APO.US,D,20191023,000000,35.0199,36.372,35.0199,36.2492,2815915.2533988,0
+APO.US,D,20191024,000000,36.2591,36.9341,35.8733,36.1432,2955367.2884184,0
+APO.US,D,20191025,000000,36.1256,36.4685,35.8178,36.188,1182690.770913,0
+APO.US,D,20191028,000000,36.3458,36.5835,35.1262,36.224,3031505.0117372,0
+APO.US,D,20191029,000000,36.0029,36.7004,36.0029,36.1976,1166964.3327136,0
+APO.US,D,20191030,000000,36.2668,36.5922,35.7398,36.0029,2432053.6328576,0
+APO.US,D,20191031,000000,35.3015,36.4685,35.0735,36.1432,2435501.7468205,0
+APO.US,D,20191101,000000,36.3808,38.2532,36.0029,37.9812,2956884.4996232,0
+APO.US,D,20191104,000000,38.2532,38.7958,37.768,38.3935,2832017.4015446,0
+APO.US,D,20191105,000000,38.6213,38.7958,38.0145,38.3847,1772412.6993191,0
+APO.US,D,20191106,000000,38.4899,38.5844,37.3832,37.6472,1866827.78766,0
+APO.US,D,20191107,000000,38.6389,38.6906,37.2254,37.3832,2378949.1876275,0
+APO.US,D,20191108,000000,37.0568,37.5576,36.7237,37.1183,2548968.2037346,0
+APO.US,D,20191111,000000,36.9692,37.3296,36.714,37.2606,1878570.2632841,0
+APO.US,D,20191112,000000,37.3296,37.8752,36.9361,37.6716,2020530.1108703,0
+APO.US,D,20191113,000000,37.5576,37.9619,37.0851,37.9093,3563399.4308036,0
+APO.US,D,20191114,000000,37.9345,38.5152,37.7611,38.3749,2017338.6293845,0
+APO.US,D,20191115,000000,38.5932,38.7518,38.3992,38.5766,865103.974329,0
+APO.US,D,20191118,000000,38.6389,38.6389,37.9716,38.3749,1822359.5385504,0
+APO.US,D,20191119,000000,38.5873,38.6409,37.8508,38.0368,1524252.1735116,0
+APO.US,D,20191120,000000,37.9132,38.5453,37.7369,38.0457,2068063.5782868,0
+APO.US,D,20191121,000000,38.0554,38.2152,37.5751,37.6385,759713.22820569,0
+APO.US,D,20191122,000000,37.7621,38.0106,37.3355,37.6978,638532.39902873,0
+APO.US,D,20191125,000000,37.9043,38.4022,37.5566,38.4022,1140843.25266,0
+APO.US,D,20191126,000000,38.0652,38.6856,38.0184,38.4265,3492441.5774036,0
+APO.US,D,20191127,000000,38.526,39.2721,38.295,39.2633,1630357.3844512,0
+APO.US,D,20191129,000000,39.1388,39.4134,38.8191,38.9087,465043.7118306,0
+APO.US,D,20191202,000000,39.0598,39.0685,37.6015,38.2678,2234314.2030994,0
+APO.US,D,20191203,000000,37.9229,38.0915,37.3092,38.0368,2399451.0429614,0
+APO.US,D,20191204,000000,38.5523,39.2371,38.3711,38.8543,1436808.2497798,0
+APO.US,D,20191205,000000,39.0499,39.6179,38.8727,39.5663,2601917.6429486,0
+APO.US,D,20191206,000000,39.9111,40.2229,39.5829,39.6618,2962029.4675251,0
+APO.US,D,20191209,000000,39.5478,39.7816,38.783,38.9341,1910507.6617995,0
+APO.US,D,20191210,000000,38.9087,39.6179,38.8152,39.3433,2361410.9241395,0
+APO.US,D,20191211,000000,39.4407,40.1148,39.3968,39.9365,2035709.4086283,0
+APO.US,D,20191212,000000,39.3792,39.9833,39.0316,39.502,1287943.9620285,0
+APO.US,D,20191213,000000,39.4933,39.5391,38.8006,39.4474,984631.06382325,0
+APO.US,D,20191216,000000,39.7085,41.6617,39.6618,41.2896,6164003.1154694,0
+APO.US,D,20191217,000000,41.4484,41.5721,40.9224,41.2098,3085719.1357986,0
+APO.US,D,20191218,000000,41.2808,41.803,40.9604,41.5809,2139371.4783857,0
+APO.US,D,20191219,000000,41.688,42.8872,41.5721,42.3894,2691748.2487179,0
+APO.US,D,20191220,000000,42.5064,43.3509,42.2472,42.8609,13995647.18167,0
+APO.US,D,20191223,000000,42.9145,43.047,42.0271,42.0271,2552184.3219382,0
+APO.US,D,20191224,000000,42.0172,42.4965,41.8711,42.372,367100.44019398,0
+APO.US,D,20191226,000000,42.4703,42.6378,42.1595,42.5326,673300.96703205,0
+APO.US,D,20191227,000000,42.5579,42.9407,42.5326,42.701,683728.45784332,0
+APO.US,D,20191230,000000,42.7265,42.8073,42.1187,42.372,1014433.2801289,0
+APO.US,D,20191231,000000,42.2287,42.5064,42.0271,42.3797,1373588.3788305,0
+APO.US,D,20200102,000000,42.4879,42.709,42.1693,42.3368,1549464.774596,0
+APO.US,D,20200103,000000,41.8828,42.0962,41.6344,42.0271,1155601.6731557,0
+APO.US,D,20200106,000000,41.5107,42.3007,41.1541,42.2668,1547241.310814,0
+APO.US,D,20200107,000000,42.1789,42.4352,41.7669,42.3095,763919.94777101,0
+APO.US,D,20200108,000000,42.3456,43.2856,41.9714,43.2155,1687494.0391624,0
+APO.US,D,20200109,000000,43.4823,44.4254,43.2769,44.2462,3362834.990737,0
+APO.US,D,20200110,000000,44.4068,44.7254,44.145,44.2997,1719347.2622253,0
+APO.US,D,20200113,000000,43.7581,44.5842,43.5359,44.5131,1944401.6263207,0
+APO.US,D,20200114,000000,44.3611,44.6475,43.4912,43.5009,2202779.2043082,0
+APO.US,D,20200115,000000,43.5701,44.1039,43.2954,43.3587,1400308.9523507,0
+APO.US,D,20200116,000000,43.6245,44.1487,43.4299,43.5983,3347476.050245,0
+APO.US,D,20200117,000000,43.8916,45.0362,43.6686,44.7352,2974750.2261521,0
+APO.US,D,20200121,000000,44.4966,45.5603,44.2812,45.0907,1739949.7174903,0
+APO.US,D,20200122,000000,45.3839,46.2014,45.3547,46.2014,1737574.3272819,0
+APO.US,D,20200123,000000,46.0942,46.4497,45.8243,46.3173,2196165.2721072,0
+APO.US,D,20200124,000000,46.3173,46.5627,45.0645,45.3129,1665185.4911893,0
+APO.US,D,20200127,000000,43.9355,44.6115,43.0207,44.2812,1980920.4278182,0
+APO.US,D,20200128,000000,44.5929,45.5486,44.2997,45.082,1580601.4797827,0
+APO.US,D,20200129,000000,45.3226,45.9957,45.0732,45.4443,2957537.3726451,0
+APO.US,D,20200130,000000,45.6597,46.7867,41.2808,41.422,9514954.9959848,0
+APO.US,D,20200131,000000,40.8639,42.6475,40.2229,42.0357,4689290.2488155,0
+APO.US,D,20200203,000000,42.443,42.5667,40.4089,40.8092,3663301.3215059,0
+APO.US,D,20200204,000000,41.4123,42.6827,41.4123,41.803,2235266.8228546,0
+APO.US,D,20200205,000000,42.5064,42.7186,41.7602,42.6037,1863957.6100355,0
+APO.US,D,20200206,000000,42.9573,42.9768,41.5389,41.7942,2579842.1172648,0
+APO.US,D,20200207,000000,41.8399,42.1878,41.5292,42.0699,2310378.0162647,0
+APO.US,D,20200210,000000,42.0884,42.2784,41.3822,42.2052,2250790.0081319,0
+APO.US,D,20200211,000000,42.4955,42.8853,42.1245,42.404,1556954.3368089,0
+APO.US,D,20200212,000000,42.5141,42.5959,41.69,41.952,1366807.1222545,0
+APO.US,D,20200213,000000,41.9794,41.9978,40.6028,41.4552,2940405.615001,0
+APO.US,D,20200214,000000,41.6441,41.7347,41.2262,41.3822,1683834.4600382,0
+APO.US,D,20200218,000000,41.2184,41.6344,41.1289,41.345,1657677.4514379,0
+APO.US,D,20200219,000000,41.8711,42.404,41.5039,42.1615,1807637.0466017,0
+APO.US,D,20200220,000000,42.1615,42.4779,41.3997,42.0513,1388353.9850354,0
+APO.US,D,20200221,000000,42.0066,42.1419,41.345,41.3646,2244009.778086,0
+APO.US,D,20200224,000000,39.8887,40.9574,39.4718,40.6661,2733862.6647469,0
+APO.US,D,20200225,000000,40.9574,41.0733,38.9839,39.0831,2185448.2998617,0
+APO.US,D,20200226,000000,38.9925,39.5264,38.6116,39.1094,2057089.9735641,0
+APO.US,D,20200227,000000,38.2219,39.7738,37.0803,38.3047,3130093.9706863,0
+APO.US,D,20200228,000000,37.0276,37.9152,36.0135,37.7154,5223856.7252341,0
+APO.US,D,20200302,000000,37.8869,39.4085,37.4426,39.2819,3553144.3970171,0
+APO.US,D,20200303,000000,39.4085,39.9511,37.8966,38.7558,2340250.0366041,0
+APO.US,D,20200304,000000,39.5887,39.8157,38.4383,38.8746,2735005.1925351,0
+APO.US,D,20200305,000000,38.0048,39.1192,37.6053,38.6935,4545610.9636324,0
+APO.US,D,20200306,000000,37.1816,37.5703,35.1076,36.6662,4354543.9782799,0
+APO.US,D,20200309,000000,32.8349,33.7602,30.6459,30.837,5270241.5056828,0
+APO.US,D,20200310,000000,32.755,33.2889,29.472,32.0848,4087196.5819514,0
+APO.US,D,20200311,000000,30.7979,32.2017,29.9202,30.7074,4189919.3768424,0
+APO.US,D,20200312,000000,27.8833,29.3134,26.7066,27.2481,5585486.7875452,0
+APO.US,D,20200313,000000,29.1779,32.9001,27.594,32.5466,4771761.6616702,0
+APO.US,D,20200316,000000,27.1594,31.1341,25.4937,28.2009,5235183.4562453,0
+APO.US,D,20200317,000000,28.5992,29.7946,26.2534,28.2457,5982709.7213765,0
+APO.US,D,20200318,000000,26.3363,28.1366,17.6186,27.1594,9179566.1177265,0
+APO.US,D,20200319,000000,26.9334,29.2148,23.3116,27.061,4736411.0512087,0
+APO.US,D,20200320,000000,27.7556,27.9914,23.4479,24.2993,5123552.4348077,0
+APO.US,D,20200323,000000,23.4518,24.8614,21.2765,21.5474,4453988.0366429,0
+APO.US,D,20200324,000000,23.139,26.0986,23.0037,24.8789,6596537.6516254,0
+APO.US,D,20200325,000000,26.688,33.3074,26.3363,31.4058,7745701.9557243,0
+APO.US,D,20200326,000000,31.8667,35.9854,31.7585,34.1306,4795690.073839,0
+APO.US,D,20200327,000000,32.4198,32.9538,30.6898,32.1014,2546645.1665516,0
+APO.US,D,20200330,000000,31.9133,32.8095,30.0741,32.0945,2023236.0437093,0
+APO.US,D,20200331,000000,31.7585,32.2474,29.9758,30.3285,1654300.1680388,0
+APO.US,D,20200401,000000,28.6627,28.6627,26.7785,27.1225,3265619.5288057,0
+APO.US,D,20200402,000000,26.8155,28.9256,26.5156,28.038,1695360.3378517,0
+APO.US,D,20200403,000000,28.0294,29.7575,27.3056,28.8974,1958651.9145114,0
+APO.US,D,20200406,000000,30.2368,33.2801,30.2368,32.5183,4532115.1749245,0
+APO.US,D,20200407,000000,35.1544,35.1806,31.4779,31.7585,3312003.2827245,0
+APO.US,D,20200408,000000,32.2193,34.3293,31.733,33.7418,3164128.5698051,0
+APO.US,D,20200409,000000,35.2985,37.0276,34.4384,35.4525,4232689.7454829,0
+APO.US,D,20200413,000000,34.9556,35.0979,31.623,32.7092,3563936.305946,0
+APO.US,D,20200414,000000,34.1306,35.3074,32.6001,32.9177,2831474.3672231,0
+APO.US,D,20200415,000000,31.6854,32.6099,30.6265,30.7979,2451885.1641614,0
+APO.US,D,20200416,000000,30.945,33.0618,30.4725,32.8904,1557407.0364986,0
+APO.US,D,20200417,000000,34.3643,35.3852,34.1754,35.1895,2182732.1017237,0
+APO.US,D,20200420,000000,33.9493,34.8271,33.5344,33.7418,2038884.4656355,0
+APO.US,D,20200421,000000,32.755,33.1973,31.55,32.1394,2115096.0991078,0
+APO.US,D,20200422,000000,33.1348,33.4438,32.4569,32.7006,2086305.014762,0
+APO.US,D,20200423,000000,33.0259,35.4612,32.7814,34.4461,2081414.6262775,0
+APO.US,D,20200424,000000,34.9088,35.3171,34.1578,35.2518,951411.52945196,0
+APO.US,D,20200427,000000,35.66,37.9647,35.66,37.4611,2465944.5177892,0
+APO.US,D,20200428,000000,38.5834,38.6837,36.4939,36.7733,2885377.452722,0
+APO.US,D,20200429,000000,38.0408,39.273,37.431,38.9107,1940495.6800186,0
+APO.US,D,20200430,000000,38.1586,38.1586,36.3029,36.6565,2760570.9199082,0
+APO.US,D,20200501,000000,33.5772,36.4753,31.7038,35.8129,4447071.278119,0
+APO.US,D,20200504,000000,35.1271,36.4032,34.1851,36.1665,2877966.933312,0
+APO.US,D,20200505,000000,36.676,38.1031,36.3935,37.0276,2818334.7843933,0
+APO.US,D,20200506,000000,37.4085,38.1031,36.8553,37.7349,2093647.783198,0
+APO.US,D,20200507,000000,38.0408,39.0286,37.9015,38.9283,1700257.9120455,0
+APO.US,D,20200508,000000,39.4622,39.989,38.9925,39.7698,1942439.9276654,0
+APO.US,D,20200511,000000,39.6345,41.0247,39.0372,40.8112,4215367.0532758,0
+APO.US,D,20200512,000000,41.0383,41.2448,39.9707,39.9803,3570791.4726754,0
+APO.US,D,20200513,000000,39.498,39.7349,36.676,37.7154,3297382.4172367,0
+APO.US,D,20200514,000000,36.2122,37.8157,35.8129,37.8157,2339505.8024205,0
+APO.US,D,20200515,000000,36.7657,37.432,36.4071,37.2119,1394131.2953608,0
+APO.US,D,20200518,000000,38.6935,40.4215,38.6935,39.7904,1631143.7063612,0
+APO.US,D,20200519,000000,39.8089,40.5464,39.5166,39.5527,1547792.5573749,0
+APO.US,D,20200520,000000,40.6953,41.6374,40.2551,41.1425,1175658.0145093,0
+APO.US,D,20200521,000000,41.3267,41.7387,40.0875,41.1162,1221785.135951,0
+APO.US,D,20200522,000000,41.0256,41.6744,40.8882,41.3441,1633020.2030342,0
+APO.US,D,20200526,000000,42.5794,43.8594,42.2043,43.5399,2064563.1112985,0
+APO.US,D,20200527,000000,44.6203,44.8755,43.083,43.6042,1835659.2600458,0
+APO.US,D,20200528,000000,44.0708,44.7576,43.0012,43.1658,2300308.7843917,0
+APO.US,D,20200529,000000,43.1843,44.29,42.8541,43.5302,10621210.349905,0
+APO.US,D,20200601,000000,43.3392,44.7098,43.2379,44.1254,1960572.5519704,0
+APO.US,D,20200602,000000,44.5725,45.57,43.7874,45.57,2323796.8152297,0
+APO.US,D,20200603,000000,45.7259,47.262,45.5787,47.1891,2042922.8342958,0
+APO.US,D,20200604,000000,46.7965,46.9611,45.5155,46.9329,1524242.9347425,0
+APO.US,D,20200605,000000,47.8096,50.1612,47.7102,48.6065,3166550.1538593,0
+APO.US,D,20200608,000000,49.3284,49.3284,47.4988,48.3034,2216524.439784,0
+APO.US,D,20200609,000000,47.2173,48.1574,46.3893,47.6187,1295220.0060205,0
+APO.US,D,20200610,000000,47.5807,47.6284,46.2296,46.4771,1466338.4356596,0
+APO.US,D,20200611,000000,43.951,44.7011,43.01,43.046,2165217.4484236,0
+APO.US,D,20200612,000000,44.8024,45.3148,43.0548,45.0108,2318292.5618599,0
+APO.US,D,20200615,000000,43.7971,47.4083,43.5312,46.9046,2035792.5575509,0
+APO.US,D,20200616,000000,48.7808,49.0264,47.4841,48.4428,2205727.3982056,0
+APO.US,D,20200617,000000,48.4252,48.7808,47.9704,48.4866,1590680.9769551,0
+APO.US,D,20200618,000000,48.1135,50.2539,47.6917,49.6858,1837523.4383599,0
+APO.US,D,20200619,000000,50.6356,50.6502,48.288,48.5431,1966292.3766211,0
+APO.US,D,20200622,000000,48.0112,48.3493,46.6854,47.2524,1857325.2002963,0
+APO.US,D,20200623,000000,47.8194,48.2947,46.5753,46.924,1752914.7902356,0
+APO.US,D,20200624,000000,46.5753,47.0692,44.7098,45.2769,1559744.4451003,0
+APO.US,D,20200625,000000,44.6378,46.5939,44.3445,45.306,2527255.0431085,0
+APO.US,D,20200626,000000,44.857,45.497,41.6111,42.2881,14168110.365489,0
+APO.US,D,20200629,000000,42.4421,43.9607,41.2525,43.7874,1868560.5701456,0
+APO.US,D,20200630,000000,43.6325,45.9558,43.6325,45.6538,2425856.4717996,0
+APO.US,D,20200701,000000,45.9461,46.8414,44.7382,45.872,1495323.5341582,0
+APO.US,D,20200702,000000,46.7498,46.9144,45.0585,45.644,2385964.4930226,0
+APO.US,D,20200706,000000,46.8218,47.1891,45.7619,45.8525,1033659.1587865,0
+APO.US,D,20200707,000000,45.3966,45.8087,44.7478,44.8297,1273368.2638567,0
+APO.US,D,20200708,000000,44.8657,46.1107,44.8657,46.0465,1500938.652758,0
+APO.US,D,20200709,000000,45.9169,45.9169,43.2565,45.6353,2692179.3912795,0
+APO.US,D,20200710,000000,45.7717,45.8525,44.6279,45.8087,952737.80609384,0
+APO.US,D,20200713,000000,46.2014,46.7449,44.93,44.9944,1175634.4043214,0
+APO.US,D,20200714,000000,44.9855,46.4292,44.7926,46.3757,925066.66587839,0
+APO.US,D,20200715,000000,47.1083,47.6187,46.6679,47.4179,1145521.1494534,0
+APO.US,D,20200716,000000,47.1891,47.2991,45.9266,46.8414,872544.26310632,0
+APO.US,D,20200717,000000,47.0244,47.6187,46.7127,47.3898,645536.41259491,0
+APO.US,D,20200720,000000,47.3626,47.5368,46.6952,47.2086,1304386.918104,0
+APO.US,D,20200721,000000,47.5554,48.9161,47.2338,48.8812,1513073.2628073,0
+APO.US,D,20200722,000000,48.5246,49.3643,48.3444,48.6435,565539.96334984,0
+APO.US,D,20200723,000000,48.5519,49.6205,47.7999,48.1048,877279.64557456,0
+APO.US,D,20200724,000000,47.9754,48.0766,47.272,47.5738,431425.8838548,0
+APO.US,D,20200727,000000,47.5554,47.6917,46.8637,47.6732,784455.67859198,0
+APO.US,D,20200728,000000,47.344,48.359,47.1793,47.6732,684618.45927404,0
+APO.US,D,20200729,000000,47.985,49.5398,47.8602,49.411,990112.73353502,0
+APO.US,D,20200730,000000,49.0449,49.2826,45.835,46.2208,1823642.7009362,0
+APO.US,D,20200731,000000,46.1281,46.6679,44.0328,44.9017,2714727.1207212,0
+APO.US,D,20200803,000000,45.0771,45.799,44.3718,45.4151,2074276.1372933,0
+APO.US,D,20200804,000000,45.1112,45.3879,44.143,44.8657,1486036.5180753,0
+APO.US,D,20200805,000000,45.0294,45.8087,45.0294,45.1668,952065.42900372,0
+APO.US,D,20200806,000000,45.0294,45.5973,43.9607,44.4284,1075548.7647655,0
+APO.US,D,20200807,000000,44.1254,45.0771,44.1254,44.6105,1226843.8753403,0
+APO.US,D,20200810,000000,44.6105,45.0108,44.143,44.6008,1096873.8970863,0
+APO.US,D,20200811,000000,45.0206,45.1307,43.3743,43.686,1910880.2921563,0
+APO.US,D,20200812,000000,44.061,45.2222,43.8419,43.989,994489.85706517,0
+APO.US,D,20200813,000000,43.8594,44.7508,43.8594,44.3445,977677.35022257,0
+APO.US,D,20200814,000000,44.2335,44.3991,43.7034,43.7776,1138780.9540738,0
+APO.US,D,20200817,000000,44.1566,45.0907,43.8614,44.8491,1405602.7670891,0
+APO.US,D,20200818,000000,45.116,45.1394,44.2131,44.2579,908869.05045102,0
+APO.US,D,20200819,000000,44.517,44.8316,44.0378,44.064,871100.96205487,0
+APO.US,D,20200820,000000,43.8516,43.9529,42.8716,43.1034,1023267.5965221,0
+APO.US,D,20200821,000000,43.1113,43.8233,43.1113,43.4542,592640.35293613,0
+APO.US,D,20200824,000000,43.4912,43.4912,41.7123,42.0962,2363680.5817674,0
+APO.US,D,20200825,000000,42.2628,42.3816,41.5195,42.2151,1747187.7798757,0
+APO.US,D,20200826,000000,42.3368,43.8233,42.2724,43.3344,1120915.227545,0
+APO.US,D,20200827,000000,43.3265,44.0923,43.2973,43.7026,983081.00366129,0
+APO.US,D,20200828,000000,43.8974,43.9812,42.3183,43.048,1048452.4812989,0
+APO.US,D,20200831,000000,43.0567,43.7971,43.0567,43.3071,855901.13369866,0
+APO.US,D,20200901,000000,43.4823,44.5619,43.2506,44.5082,1180227.0991325,0
+APO.US,D,20200902,000000,44.5715,44.9329,43.6577,44.7839,1150118.9769139,0
+APO.US,D,20200903,000000,44.48,44.6572,42.6222,42.8813,1661145.0694691,0
+APO.US,D,20200904,000000,43.3344,43.7124,42.0135,43.0664,762090.67147394,0
+APO.US,D,20200908,000000,41.8478,42.0962,40.7013,41.2448,1427072.640127,0
+APO.US,D,20200909,000000,41.5779,42.2724,40.7655,41.8828,836075.76157441,0
+APO.US,D,20200910,000000,42.1419,42.7976,41.5681,41.5877,819252.98943273,0
+APO.US,D,20200911,000000,41.8662,42.2724,41.2516,41.3277,1012504.4304306,0
+APO.US,D,20200914,000000,41.4123,42.1323,41.2448,41.9666,2169115.1824864,0
+APO.US,D,20200915,000000,42.2628,42.6788,41.5049,41.9014,999427.46592539,0
+APO.US,D,20200916,000000,42.0864,42.9506,41.7729,42.0679,1187443.6043896,0
+APO.US,D,20200917,000000,41.3032,41.5779,40.2521,41.0889,1484504.9354516,0
+APO.US,D,20200918,000000,41.4027,41.6334,41.0607,41.274,2336590.4574803,0
+APO.US,D,20200921,000000,40.2024,40.8872,39.5321,40.3778,1653853.6275286,0
+APO.US,D,20200922,000000,40.5629,41.1074,39.7632,40.9604,1553143.8577884,0
+APO.US,D,20200923,000000,40.9701,41.7163,40.5891,40.5891,806297.15545666,0
+APO.US,D,20200924,000000,40.3778,40.5161,38.9829,39.5916,1811782.1743725,0
+APO.US,D,20200925,000000,39.5468,41.5146,39.499,41.3207,1724100.0957021,0
+APO.US,D,20200928,000000,42.1235,43.0567,41.8721,42.78,1247686.5386041,0
+APO.US,D,20200929,000000,42.8999,43.2876,41.8916,41.9014,930618.13962394,0
+APO.US,D,20200930,000000,41.8662,42.1323,40.859,41.347,1343874.444097,0
+APO.US,D,20201001,000000,41.8381,43.7406,41.7629,43.4542,1597765.0598542,0
+APO.US,D,20201002,000000,42.1809,44.2481,42.1809,43.7406,803700.03478797,0
+APO.US,D,20201005,000000,44.1662,44.5812,43.8604,44.4342,1006992.9913516,0
+APO.US,D,20201006,000000,44.2958,44.4518,42.8541,42.9837,957264.80299063,0
+APO.US,D,20201007,000000,42.8171,43.5652,42.0962,42.5034,1189872.3741533,0
+APO.US,D,20201008,000000,42.9543,43.6022,42.8219,43.3791,710920.20859146,0
+APO.US,D,20201009,000000,43.8048,44.2383,43.0021,43.011,870372.12581979,0
+APO.US,D,20201012,000000,43.011,43.085,40.5355,40.5629,2487605.32539,0
+APO.US,D,20201013,000000,40.2121,40.4187,38.4354,39.8508,3336228.3620368,0
+APO.US,D,20201014,000000,40.1381,40.7742,39.7036,39.7125,1670866.3077032,0
+APO.US,D,20201015,000000,39.1951,40.0125,38.9829,39.7669,1195290.3990107,0
+APO.US,D,20201016,000000,39.7582,40.2472,36.9322,37.3842,3689593.8320542,0
+APO.US,D,20201019,000000,37.542,37.5683,35.8402,36.0165,2600285.4603941,0
+APO.US,D,20201020,000000,36.5426,37.5869,36.2601,37.1523,1807700.6914561,0
+APO.US,D,20201021,000000,36.8942,39.4815,36.8942,38.1227,6954333.6247281,0
+APO.US,D,20201022,000000,38.0875,38.2892,37.4339,37.5508,2194202.5469221,0
+APO.US,D,20201023,000000,37.882,38.069,37.1621,38.0203,1405048.4409385,0
+APO.US,D,20201026,000000,38.0203,38.2337,36.94,37.1066,2026321.7926145,0
+APO.US,D,20201027,000000,37.1523,37.5586,36.7919,37.1329,1160316.5250257,0
+APO.US,D,20201028,000000,36.3594,36.5805,35.5538,35.9348,1596443.9158618,0
+APO.US,D,20201029,000000,35.7769,36.7567,34.187,34.9811,2778701.4911533,0
+APO.US,D,20201030,000000,35.0277,35.582,33.586,34.0585,2694105.1613878,0
+APO.US,D,20201102,000000,34.5377,35.9248,34.5193,35.4992,1411921.0586764,0
+APO.US,D,20201103,000000,36.0818,36.526,35.322,36.3301,1365455.182365,0
+APO.US,D,20201104,000000,36.8573,38.4734,36.2103,37.6336,1872539.4000711,0
+APO.US,D,20201105,000000,38.4012,39.6852,38.0398,38.5297,1290021.6585634,0
+APO.US,D,20201106,000000,39.3519,39.3802,38.069,38.4927,954857.59035503,0
+APO.US,D,20201109,000000,40.6271,41.3373,39.5273,40.6554,3220039.5478052,0
+APO.US,D,20201110,000000,40.2385,40.9787,39.5916,40.6174,927833.16398198,0
+APO.US,D,20201111,000000,40.9409,41.0247,39.2955,39.6092,1428048.8700699,0
+APO.US,D,20201112,000000,39.4523,40.3963,39.1298,39.5653,1026141.8802661,0
+APO.US,D,20201113,000000,39.9521,41.0889,39.9521,40.8785,875673.12626765,0
+APO.US,D,20201116,000000,41.5498,42.0679,40.9018,41.9014,1394828.3091688,0
+APO.US,D,20201117,000000,41.4123,42.3368,40.9506,42.291,1508463.1169878,0
+APO.US,D,20201118,000000,42.3816,42.5258,41.6997,41.9198,1039292.7549248,0
+APO.US,D,20201119,000000,41.9578,42.443,41.2018,41.7709,1430687.051935,0
+APO.US,D,20201120,000000,41.6033,41.6676,40.2287,40.3505,1341791.6149126,0
+APO.US,D,20201123,000000,40.7986,41.7436,40.4712,41.4902,960245.84584513,0
+APO.US,D,20201124,000000,42.0513,42.8083,41.8565,42.5941,1644071.8240298,0
+APO.US,D,20201125,000000,42.6864,42.6864,40.6963,40.9866,2134530.3633367,0
+APO.US,D,20201127,000000,41.1259,41.8078,40.939,40.9953,1814219.1563755,0
+APO.US,D,20201130,000000,40.9681,41.1074,40.0796,40.7616,1832260.4195185,0
+APO.US,D,20201201,000000,41.3051,42.406,41.2184,42.3417,1526730.2167109,0
+APO.US,D,20201202,000000,42.368,43.0606,41.7981,42.9865,1335102.7460282,0
+APO.US,D,20201203,000000,43.1913,44.4711,43.0236,43.574,1410476.7310951,0
+APO.US,D,20201204,000000,43.7523,45.3401,43.686,45.3226,962673.5890789,0
+APO.US,D,20201207,000000,44.9398,45.5184,44.481,45.1248,1567683.6274133,0
+APO.US,D,20201208,000000,44.7041,45.5,44.6952,45.154,1642611.0719699,0
+APO.US,D,20201209,000000,45.574,45.6587,43.3918,43.874,1052582.2111211,0
+APO.US,D,20201210,000000,43.463,44.5004,43.1161,44.4157,1087679.2686952,0
+APO.US,D,20201211,000000,44.2199,45.1346,43.8439,44.7624,661565.67711725,0
+APO.US,D,20201214,000000,45.1443,45.5642,44.5735,44.6952,1287081.6769052,0
+APO.US,D,20201215,000000,45.3226,45.5,44.7721,45.154,904709.5512615,0
+APO.US,D,20201216,000000,45.5,46.1623,44.7429,46.098,1242549.7829415,0
+APO.US,D,20201217,000000,46.1165,46.2568,45.0986,45.8272,1360197.2961732,0
+APO.US,D,20201218,000000,46.1078,46.2004,44.2948,44.6505,2023092.329522,0
+APO.US,D,20201221,000000,44.1254,44.6222,43.2281,43.6948,1327006.5046393,0
+APO.US,D,20201222,000000,43.762,44.9865,43.724,44.7887,1840817.5728365,0
+APO.US,D,20201223,000000,45.0986,45.6402,44.481,45.0031,1347662.3394597,0
+APO.US,D,20201224,000000,44.93,45.9226,44.6309,45.873,490486.25561454,0
+APO.US,D,20201228,000000,46.3591,46.3883,44.7236,45.191,1036693.5811963,0
+APO.US,D,20201229,000000,45.3041,45.5554,44.518,44.9203,514539.9044322,0
+APO.US,D,20201230,000000,45.0605,46.098,45.0605,45.3966,649028.66734387,0
+APO.US,D,20201231,000000,45.4161,46.0123,44.9865,45.7707,522085.92579011,0
+APO.US,D,20210104,000000,45.7707,45.873,44.4906,44.6406,1139331.1741048,0
+APO.US,D,20210105,000000,44.93,45.5603,44.6455,44.9865,701411.46204837,0
+APO.US,D,20210106,000000,44.7985,45.5924,43.4064,44.3864,1906970.2397346,0
+APO.US,D,20210107,000000,44.817,44.9252,43.4064,43.8263,1373746.4644365,0
+APO.US,D,20210108,000000,44.3864,45.0986,43.3314,43.8838,1335513.3579916,0
+APO.US,D,20210111,000000,43.8546,45.0986,43.4902,44.3495,1121097.9498686,0
+APO.US,D,20210112,000000,44.5277,44.5832,43.6948,43.9013,898228.04141878,0
+APO.US,D,20210113,000000,44.0699,44.3134,43.3967,44.0514,1977038.0917039,0
+APO.US,D,20210114,000000,44.5463,45.4337,44.144,45.0508,1031058.9585282,0
+APO.US,D,20210115,000000,44.5735,44.8355,43.9295,44.8083,694445.4300888,0
+APO.US,D,20210119,000000,45.2749,45.6314,44.8083,45.0312,602236.35452146,0
+APO.US,D,20210120,000000,45.0508,45.157,44.855,44.9008,516553.95611281,0
+APO.US,D,20210121,000000,44.855,45.2477,44.5092,44.6757,490794.21458712,0
+APO.US,D,20210122,000000,44.7528,44.9583,43.3685,43.3869,1181774.0797045,0
+APO.US,D,20210125,000000,43.2009,43.4727,42.8083,42.8736,1629231.2811416,0
+APO.US,D,20210126,000000,44.9485,46.3552,44.1916,45.9587,4850833.2074676,0
+APO.US,D,20210127,000000,45.3586,46.7897,43.836,44.4614,3013012.0754343,0
+APO.US,D,20210128,000000,44.481,45.2281,43.7143,44.9106,1391831.8683657,0
+APO.US,D,20210129,000000,44.7137,45.1443,42.9213,42.9291,1570266.3766633,0
+APO.US,D,20210201,000000,43.2944,44.78,43.1259,44.5189,1448247.899081,0
+APO.US,D,20210202,000000,44.6952,46.4145,44.5463,45.6849,1418506.2480399,0
+APO.US,D,20210203,000000,46.9484,47.4161,45.2943,46.8355,2819028.7186116,0
+APO.US,D,20210204,000000,47.2846,47.6771,46.3309,47.6118,1823415.8378263,0
+APO.US,D,20210205,000000,47.8457,47.8457,46.9582,47.3683,1408085.9429379,0
+APO.US,D,20210208,000000,47.8262,47.9197,46.9387,47.6021,1391151.2790363,0
+APO.US,D,20210209,000000,47.5924,47.7619,47.1423,47.2846,1324288.2534415,0
+APO.US,D,20210210,000000,47.6956,48.5918,47.3216,48.4603,1626611.5768148,0
+APO.US,D,20210211,000000,48.6016,48.6114,47.0323,47.1813,1662048.4157886,0
+APO.US,D,20210212,000000,46.9104,48.1535,46.8208,48.0892,796317.23168553,0
+APO.US,D,20210216,000000,48.4993,48.5831,47.5368,48.1438,1043613.41931,0
+APO.US,D,20210217,000000,48.1252,48.5918,47.4891,48.5461,657600.19208044,0
+APO.US,D,20210218,000000,48.2157,48.6874,47.7423,48.3288,1591941.5556828,0
+APO.US,D,20210219,000000,48.6308,49.5143,48.5841,49,2434683.6024834,0
+APO.US,D,20210222,000000,48.4593,48.773,48.0833,48.2157,1232261.9001979,0
+APO.US,D,20210223,000000,48.319,48.3288,46.9387,47.7142,900127.12174964,0
+APO.US,D,20210224,000000,47.2982,48.2908,46.7975,48.2246,1041370.4514597,0
+APO.US,D,20210225,000000,48.4507,48.5275,45.908,46.211,1138411.4033068,0
+APO.US,D,20210226,000000,46.2587,47.0907,45.3313,46.7595,1356459.7007761,0
+APO.US,D,20210301,000000,47.6002,48.2382,47.3264,47.6294,804180.45078518,0
+APO.US,D,20210302,000000,47.5057,47.6333,46.7975,47.2037,622242.3959096,0
+APO.US,D,20210303,000000,48.0249,48.2061,46.8374,47.6576,1671708.0622282,0
+APO.US,D,20210304,000000,47.6381,47.9217,45.8837,46.853,632437.89096154,0
+APO.US,D,20210305,000000,47.2514,47.3636,45.0868,46.853,1080273.8819347,0
+APO.US,D,20210308,000000,47.081,47.7805,44.1029,44.8686,10369575.020358,0
+APO.US,D,20210309,000000,44.9057,45.3226,43.1668,43.2701,6222695.9895218,0
+APO.US,D,20210310,000000,43.6948,44.2433,42.9213,43.044,4084261.7329428,0
+APO.US,D,20210311,000000,43.5165,45.493,42.9213,45.2183,5677906.3017438,0
+APO.US,D,20210312,000000,45.6538,46.0308,44.6231,45.4542,3556046.3970687,0
+APO.US,D,20210315,000000,45.7951,46.627,45.3226,46.1351,5096192.3331546,0
+APO.US,D,20210316,000000,46.1078,46.7118,45.3499,45.4443,2859464.75824,0
+APO.US,D,20210317,000000,45.2467,45.832,45.0382,45.5574,3887886.5614331,0
+APO.US,D,20210318,000000,45.3129,46.3056,44.6231,44.8491,3535050.7808485,0
+APO.US,D,20210319,000000,44.5473,44.9543,44.1974,44.707,5590987.9613253,0
+APO.US,D,20210322,000000,44.4342,47.2037,44.4342,46.7205,5864939.0245556,0
+APO.US,D,20210323,000000,46.8627,46.8627,46.0688,46.4381,4533310.055738,0
+APO.US,D,20210324,000000,46.5695,47.3732,45.0479,45.0674,2110342.2391011,0
+APO.US,D,20210325,000000,44.9729,45.1044,43.6772,44.4049,3931764.555845,0
+APO.US,D,20210326,000000,44.5939,44.5939,43.044,44.14,4125165.8702097,0
+APO.US,D,20210329,000000,43.4024,44.3669,42.9682,43.951,3082925.9479173,0
+APO.US,D,20210330,000000,43.6401,45.4736,43.6401,44.5745,2357902.2449119,0
+APO.US,D,20210331,000000,44.5745,45.3129,44.4342,44.443,2196171.4312866,0
+APO.US,D,20210401,000000,45.1228,45.3975,44.7167,45.3888,2034574.0665494,0
+APO.US,D,20210405,000000,45.7473,45.8418,45.0625,45.0771,1961301.3882055,0
+APO.US,D,20210406,000000,44.9447,45.3888,44.8307,45.19,1563860.8300338,0
+APO.US,D,20210407,000000,45.0186,45.2943,44.2627,44.481,3172076.9908871,0
+APO.US,D,20210408,000000,44.8872,44.8872,43.9987,44.0172,2353624.6947829,0
+APO.US,D,20210409,000000,43.8,44.5277,43.8,44.4614,2262430.8572953,0
+APO.US,D,20210412,000000,44.14,44.9915,44.14,44.9631,2084266.3263636,0
+APO.US,D,20210413,000000,44.9057,44.9349,44.2023,44.783,1900185.9035687,0
+APO.US,D,20210414,000000,44.9153,47.3167,44.8783,46.7691,4399062.5273548,0
+APO.US,D,20210415,000000,47.0907,47.5447,46.8072,47.496,2913832.8617878,0
+APO.US,D,20210416,000000,47.7423,48.8199,47.6479,48.7546,3065958.4350585,0
+APO.US,D,20210419,000000,48.6775,49.0234,48.5208,48.6775,1940968.9103064,0
+APO.US,D,20210420,000000,48.6308,48.6308,47.4307,48.5178,2004206.2322642,0
+APO.US,D,20210421,000000,48.4428,49.491,48.0064,49.4442,2189624.2235298,0
+APO.US,D,20210422,000000,49.9831,50.058,49.1889,49.832,2337651.8894056,0
+APO.US,D,20210423,000000,49.9168,50.5606,49.7093,50.285,2014516.6986659,0
+APO.US,D,20210426,000000,50.7203,51.6186,50.5313,51.5532,2644589.4647181,0
+APO.US,D,20210427,000000,51.9965,52.167,51.5708,52.1573,2232789.8061853,0
+APO.US,D,20210428,000000,51.9965,52.7817,51.902,52.3843,2014286.7559664,0
+APO.US,D,20210429,000000,52.9424,53.2172,51.8357,52.4983,1676360.2957739,0
+APO.US,D,20210430,000000,52.4407,52.5645,51.6282,52.3462,2018415.4592586,0
+APO.US,D,20210503,000000,52.5645,53.0369,52.0442,52.0637,2610146.3066957,0
+APO.US,D,20210504,000000,52.0637,52.7058,51.3575,51.9965,3024538.9797776,0
+APO.US,D,20210505,000000,52.5645,53.7841,52.5645,53.5474,2250591.8878597,0
+APO.US,D,20210506,000000,53.5474,54.2097,53.1022,54.0666,2046906.796871,0
+APO.US,D,20210507,000000,54.0861,55.069,53.5288,55.0397,2471211.64275,0
+APO.US,D,20210510,000000,55.0885,55.296,54.3511,54.4825,4078621.9776251,0
+APO.US,D,20210511,000000,53.3779,54.7992,52.8391,54.6347,3395605.9315383,0
+APO.US,D,20210512,000000,54.3784,54.767,52.5645,52.7154,3051100.441162,0
+APO.US,D,20210513,000000,53.1597,53.9157,52.5168,53.1305,2167614.3957602,0
+APO.US,D,20210514,000000,53.4334,54.6823,53.4334,54.2838,1662244.4830012,0
+APO.US,D,20210517,000000,54.0959,54.5586,53.4432,54.2468,1391170.7831046,0
+APO.US,D,20210518,000000,54.2741,54.5586,53.8591,53.8786,2333016.0803385,0
+APO.US,D,20210519,000000,52.9239,54.3549,52.5051,54.3549,2297097.7988376,0
+APO.US,D,20210520,000000,54.4407,54.6706,53.4294,54.1446,2137303.0206198,0
+APO.US,D,20210521,000000,54.5459,55.2794,54.4504,54.7748,2086530.8513419,0
+APO.US,D,20210524,000000,55.1276,55.4226,54.6024,54.7846,1953945.2748807,0
+APO.US,D,20210525,000000,54.9561,55.109,53.8922,54.0023,1505207.9906478,0
+APO.US,D,20210526,000000,54.2127,54.9843,53.8494,54.6512,2388714.5666477,0
+APO.US,D,20210527,000000,55.0797,55.4997,54.4016,55.1948,3042552.5266132,0
+APO.US,D,20210528,000000,55.4042,55.6331,54.4788,54.689,1365327.8926563,0
+APO.US,D,20210601,000000,54.9657,55.3379,53.8017,54.011,2050258.4170226,0
+APO.US,D,20210602,000000,53.8971,54.5547,53.1003,54.0686,2624036.2828886,0
+APO.US,D,20210603,000000,53.7832,55.0603,53.5162,54.8703,2981754.2397182,0
+APO.US,D,20210604,000000,55.0699,55.1362,54.4884,54.7553,1726848.1162672,0
+APO.US,D,20210607,000000,54.8985,55.0992,54.4504,55.0699,1770936.5493104,0
+APO.US,D,20210608,000000,55.032,55.2405,54.1446,54.8605,2563222.5980451,0
+APO.US,D,20210609,000000,54.7652,54.8889,54.4592,54.5547,1681908.6899298,0
+APO.US,D,20210610,000000,54.8985,55.1186,54.2974,54.6512,966943.95349855,0
+APO.US,D,20210611,000000,54.7553,55.1186,54.5547,55.1186,1140118.5225447,0
+APO.US,D,20210614,000000,55.3086,55.4616,54.6979,54.8508,1365438.7578863,0
+APO.US,D,20210615,000000,54.9463,55.6165,54.689,55.3281,1369364.2082568,0
+APO.US,D,20210616,000000,55.5658,56.0237,55.0895,55.8609,1506328.961308,0
+APO.US,D,20210617,000000,56.1104,56.2721,54.583,55.7275,3182436.7307243,0
+APO.US,D,20210618,000000,55.2229,55.3564,54.4016,54.7164,3886144.5401782,0
+APO.US,D,20210621,000000,54.7652,55.8609,54.6219,55.7666,1548946.376992,0
+APO.US,D,20210622,000000,55.4898,55.7178,55.1276,55.5571,2853057.1585507,0
+APO.US,D,20210623,000000,55.5375,55.8951,55.4898,55.5941,1805940.1926628,0
+APO.US,D,20210624,000000,55.8708,56.6151,55.5191,56.3861,1582700.7334458,0
+APO.US,D,20210625,000000,56.7007,58.8371,56.4249,58.7329,6973355.2239339,0
+APO.US,D,20210628,000000,58.8663,58.8955,57.8649,58.6842,3700787.1141772,0
+APO.US,D,20210629,000000,59.0378,59.6856,58.6842,59.5238,3084425.7081137,0
+APO.US,D,20210630,000000,59.2861,59.6952,58.4181,59.3242,4068918.1903993,0
+APO.US,D,20210701,000000,57.9602,60.0966,57.7021,60.0966,4172148.0910651,0
+APO.US,D,20210702,000000,60.2116,61.2597,59.4946,61.2597,2418897.6255495,0
+APO.US,D,20210706,000000,61.3465,61.4692,60.1726,60.7648,3149745.8592559,0
+APO.US,D,20210707,000000,60.5925,60.649,58.8955,60.3625,2449496.4290641,0
+APO.US,D,20210708,000000,59.2093,59.4771,57.3778,57.7119,3963828.2175392,0
+APO.US,D,20210709,000000,58.0451,58.7805,57.7315,58.3412,2330320.4127986,0
+APO.US,D,20210712,000000,58.3598,58.9998,58.0451,58.4843,1340237.448631,0
+APO.US,D,20210713,000000,57.7597,57.9213,56.0909,57.1216,6559684.2013778,0
+APO.US,D,20210714,000000,57.2442,57.7021,56.8206,57.2356,1929176.1347167,0
+APO.US,D,20210715,000000,57.1021,57.2356,56.2429,56.6911,2889954.7495845,0
+APO.US,D,20210716,000000,56.5682,56.8254,53.9157,54.1162,4288250.6767843,0
+APO.US,D,20210719,000000,53.1237,53.7968,52.3522,53.6107,3091088.9137502,0
+APO.US,D,20210720,000000,53.5913,55.4042,53.5913,54.7748,3160152.819469,0
+APO.US,D,20210721,000000,55.0506,56.5586,55.0506,55.4421,2076379.4970761,0
+APO.US,D,20210722,000000,55.5289,56.0237,54.9609,55.8045,2258484.8763267,0
+APO.US,D,20210723,000000,56.6151,56.9784,56.2906,56.6911,1975140.037903,0
+APO.US,D,20210726,000000,56.4348,57.1869,56.2906,56.5858,1566827.5014696,0
+APO.US,D,20210727,000000,56.1571,56.6636,55.5844,56.4912,1752882.9678085,0
+APO.US,D,20210728,000000,56.6442,56.6783,55.4421,56.1104,1604214.7472697,0
+APO.US,D,20210729,000000,56.4056,57.7792,56.3764,56.7679,3023753.6843975,0
+APO.US,D,20210730,000000,56.501,56.8585,55.9771,56.1386,2045372.1346577,0
+APO.US,D,20210802,000000,56.5586,57.1869,55.6993,56.462,1745793.7522598,0
+APO.US,D,20210803,000000,56.7203,58.1133,56.5858,57.8551,3183955.994989,0
+APO.US,D,20210804,000000,57.14,58.2896,55.9476,58.0744,3392270.7358654,0
+APO.US,D,20210805,000000,58.4932,59.0952,57.521,58.3139,2001786.7012697,0
+APO.US,D,20210806,000000,58.8566,59.143,58.4797,58.7903,2208370.7127201,0
+APO.US,D,20210809,000000,58.7991,59.0095,58.0265,58.4571,1675261.9087718,0
+APO.US,D,20210810,000000,58.1785,58.3792,57.2541,57.3212,2258062.9725343,0
+APO.US,D,20210811,000000,57.3212,57.5551,56.5108,56.5858,1811613.8234675,0
+APO.US,D,20210812,000000,56.4816,56.5108,55.6807,56.0714,1954457.513305,0
+APO.US,D,20210813,000000,56.1006,56.7777,55.8142,56.6248,1637435.3081709,0
+APO.US,D,20210816,000000,56.4056,57.0533,56.1952,56.7007,2489508.5118405,0
+APO.US,D,20210817,000000,56.3393,56.5146,54.583,55.6233,1939964.9640559,0
+APO.US,D,20210818,000000,55.2766,55.5181,54.7865,54.8634,1965418.7996688,0
+APO.US,D,20210819,000000,54.2097,55.1518,53.3916,53.8435,2251578.3831018,0
+APO.US,D,20210820,000000,53.9303,54.767,53.7471,54.1318,1256269.3551696,0
+APO.US,D,20210823,000000,54.315,55.4206,54.2478,55.2289,2098392.4044355,0
+APO.US,D,20210824,000000,55.4402,56.1338,55.3252,55.5084,1103853.2739347,0
+APO.US,D,20210825,000000,55.6233,56.4601,55.4305,55.9409,2113211.3901956,0
+APO.US,D,20210826,000000,56.0266,56.4319,55.6135,55.7188,1095332.0491636,0
+APO.US,D,20210827,000000,55.6525,56.5273,55.6525,56.4222,1277119.2041425,0
+APO.US,D,20210830,000000,56.7583,57.6818,56.4893,56.6334,1669137.6313373,0
+APO.US,D,20210831,000000,56.7583,57.8269,56.6238,57.5084,1990866.4761023,0
+APO.US,D,20210901,000000,57.672,59.0865,57.1147,58.6539,2648113.5418943,0
+APO.US,D,20210902,000000,58.9325,59.3553,58.5039,58.875,1689826.3151146,0
+APO.US,D,20210903,000000,58.8176,59.8755,58.7504,59.4625,2116182.167751,0
+APO.US,D,20210907,000000,59.4995,59.9329,58.875,59.5483,2297234.3273154,0
+APO.US,D,20210908,000000,59.6163,59.6465,58.576,58.952,1248166.9546012,0
+APO.US,D,20210909,000000,58.8176,59.6262,58.7406,58.8176,1202157.8840991,0
+APO.US,D,20210910,000000,59.4234,59.5872,58.3841,58.4134,1068394.8778328,0
+APO.US,D,20210913,000000,58.7211,59.6631,58.3227,59.6436,1538346.4291562,0
+APO.US,D,20210914,000000,59.8083,60.006,58.0957,58.7017,1942822.8233212,0
+APO.US,D,20210915,000000,58.8556,60.837,58.5477,60.6267,2233597.6852232,0
+APO.US,D,20210916,000000,60.8272,61.2705,59.9573,60.3276,1774263.5327442,0
+APO.US,D,20210917,000000,60.4337,61.1741,59.9905,60.4142,2710054.3565774,0
+APO.US,D,20210920,000000,58.5866,58.6442,55.4596,56.2098,3658361.6595858,0
+APO.US,D,20210921,000000,56.7007,57.5278,56.6042,56.8829,2714727.1207212,0
+APO.US,D,20210922,000000,57.1439,57.557,56.2965,57.1538,1852471.7668885,0
+APO.US,D,20210923,000000,57.7207,59.7888,57.5668,58.9325,3239388.6100519,0
+APO.US,D,20210924,000000,58.5283,60.1162,58.5283,60.0392,2121349.7193107,0
+APO.US,D,20210927,000000,60.1258,61.1838,59.9759,60.5973,3893432.902529,0
+APO.US,D,20210928,000000,60.4814,60.6353,58.4903,59.1059,3055203.4812065,0
+APO.US,D,20210929,000000,59.443,59.9905,58.7406,59.9807,1937098.8925511,0
+APO.US,D,20210930,000000,60.3373,60.5973,59.1157,59.25,3355883.3301962,0
+APO.US,D,20211001,000000,59.2599,59.8852,58.6393,59.519,3292460.2063249,0
+APO.US,D,20211004,000000,59.1254,59.9047,56.4123,56.5566,3733023.232896,0
+APO.US,D,20211005,000000,57.0174,59.5092,56.729,59.2112,2606275.2624105,0
+APO.US,D,20211006,000000,58.5185,60.2311,57.22,60.2311,1979450.436989,0
+APO.US,D,20211007,000000,60.7025,61.972,60.2895,61.1741,2444421.2651963,0
+APO.US,D,20211008,000000,61.2511,63.2578,61.0786,62.8769,1619140.4921404,0
+APO.US,D,20211011,000000,63.1846,64.2719,62.9256,62.9344,1802825.7009203,0
+APO.US,D,20211012,000000,63.0113,63.7799,62.5311,63.4068,1636014.5907774,0
+APO.US,D,20211013,000000,63.589,64.1277,62.8964,63.5316,1694232.1814822,0
+APO.US,D,20211014,000000,64.3294,65.5324,64.118,65.2246,1871398.9253427,0
+APO.US,D,20211015,000000,66.186,66.186,64.4637,64.8592,2307237.8612745,0
+APO.US,D,20211018,000000,65.1281,65.8967,64.5417,65.7058,2860461.5187813,0
+APO.US,D,20211019,000000,67.1291,72.2853,66.1384,70.3994,9238881.0689035,0
+APO.US,D,20211020,000000,70.2269,72.1226,70.034,71.4776,5042615.6841663,0
+APO.US,D,20211021,000000,72.1128,74.5171,71.6715,74.3533,4186976.3155945,0
+APO.US,D,20211022,000000,74.7099,77.0664,73.8245,76.6913,5149654.010793,0
+APO.US,D,20211025,000000,76.6913,77.759,76.0659,76.9213,4144146.4082192,0
+APO.US,D,20211026,000000,77.5476,77.9899,76.6145,76.7304,4044563.7683184,0
+APO.US,D,20211027,000000,76.855,76.9349,73.805,74.5268,2955305.6966239,0
+APO.US,D,20211028,000000,74.6223,75.9247,74.6223,75.3539,2423212.1307551,0
+APO.US,D,20211029,000000,74.8347,75.0753,73.3919,74.0261,4768180.0988192,0
+APO.US,D,20211101,000000,74.671,75.046,72.6993,73.4309,4017104.0932642,0
+APO.US,D,20211102,000000,73.0255,74.0359,71.4193,73.5166,3001598.0893808,0
+APO.US,D,20211103,000000,74.104,75.5126,73.5166,75.008,3169863.7924042,0
+APO.US,D,20211104,000000,75.0363,75.383,73.1503,74.3533,2593516.5221768,0
+APO.US,D,20211105,000000,75.5955,75.7767,73.6608,74.0163,3011430.1928452,0
+APO.US,D,20211108,000000,74.0651,75.1424,73.5166,74.1138,1628595.8591281,0
+APO.US,D,20211109,000000,73.767,74.258,73.1708,73.3919,1954415.4255788,0
+APO.US,D,20211110,000000,72.6322,73.2186,71.1026,71.1883,2516286.5710355,0
+APO.US,D,20211111,000000,71.9686,72.4587,71.468,72.0738,1798865.3485331,0
+APO.US,D,20211112,000000,72.0252,72.4684,71.468,72.1411,1500461.3163506,0
+APO.US,D,20211115,000000,72.2473,73.5166,71.9394,73.2088,1609039.43784,0
+APO.US,D,20211116,000000,73.1035,73.4406,72.5931,72.9106,1566447.6854034,0
+APO.US,D,20211117,000000,72.9876,73.2186,72.1499,72.6322,1184439.9778772,0
+APO.US,D,20211118,000000,72.7091,73.3969,71.5955,73.0189,2383959.6801112,0
+APO.US,D,20211119,000000,73.0968,73.1932,71.7602,72.5833,1678453.3902576,0
+APO.US,D,20211122,000000,73.2224,75.4308,72.9126,73.4552,3247222.0597842,0
+APO.US,D,20211123,000000,73.0383,73.3189,71.4017,71.4796,2575603.5752724,0
+APO.US,D,20211124,000000,70.8017,72.186,70.2201,71.6151,2578296.1632226,0
+APO.US,D,20211126,000000,69.7262,70.2493,68.6128,69.4749,1704508.7723968,0
+APO.US,D,20211129,000000,70.9955,71.5955,69.8713,71.0334,2825769.940521,0
+APO.US,D,20211130,000000,70.4432,70.9371,68.1481,68.5445,4044074.1135521,0
+APO.US,D,20211201,000000,70.1236,72.2542,68.3613,68.4189,3319954.7833963,0
+APO.US,D,20211202,000000,69.5138,70.9662,68.9614,69.5323,4539829.5471874,0
+APO.US,D,20211203,000000,69.8139,70.3555,66.4724,67.8958,3952528.1763057,0
+APO.US,D,20211206,000000,68.642,69.2615,67.4798,67.9346,5747772.9538512,0
+APO.US,D,20211207,000000,69.4262,70.3555,68.0993,68.7481,6280010.2339071,0
+APO.US,D,20211208,000000,68.2055,69.8713,68.2055,68.8066,4363362.8967245,0
+APO.US,D,20211209,000000,68.7579,70.2493,68.264,68.264,3603057.3607616,0
+APO.US,D,20211210,000000,68.8932,69.9201,67.4506,67.4506,5535480.4095791,0
+APO.US,D,20211213,000000,67.3053,67.9727,66.87,67.4115,3253719.9941054,0
+APO.US,D,20211214,000000,66.8212,68.4675,66.0946,66.3663,3385048.0714286,0
+APO.US,D,20211215,000000,66.453,68.225,65.5529,67.9444,3905476.1514164,0
+APO.US,D,20211216,000000,68.9906,69.3872,66.3565,67.5957,5499253.1425757,0
+APO.US,D,20211217,000000,67.4602,69.0005,66.5592,68.1189,8816178.6362118,0
+APO.US,D,20211220,000000,66.7921,67.209,65.5333,66.4141,3591267.6647616,0
+APO.US,D,20211221,000000,67.0345,70.2882,67.0345,69.6297,5381709.3088649,0
+APO.US,D,20211222,000000,69.4845,70.2201,69.0005,69.9882,2367710.7381885,0
+APO.US,D,20211223,000000,70.2493,72.3311,70.2493,71.9248,1818554.1921795,0
+APO.US,D,20211227,000000,72.2054,72.5444,71.392,71.6822,1953619.8648997,0
+APO.US,D,20211228,000000,71.6822,73.0091,71.0627,71.1504,1700852.2728626,0
+APO.US,D,20211229,000000,70.7334,71.2078,70.0749,70.5016,1399110.9919474,0
+APO.US,D,20211230,000000,70.8017,71.5762,70.6565,70.7334,1708745.2613297,0
+APO.US,D,20211231,000000,70.6371,71.1114,69.32,70.1432,5047869.4642384,0
+APO.US,D,20220103,000000,70.6467,70.9371,69.0773,69.2712,5579631.4609468,0
+APO.US,D,20220104,000000,69.9005,71.6822,69.3872,71.2371,4744509.3456574,0
+APO.US,D,20220105,000000,72.0311,72.0894,66.87,67.4019,6301512.955902,0
+APO.US,D,20220106,000000,67.7896,67.884,65.5908,67.3736,6637190.2890647,0
+APO.US,D,20220107,000000,67.7896,67.7896,65.8237,66.7822,4967244.7786893,0
+APO.US,D,20220110,000000,65.8724,66.2397,64.1677,66.192,7884835.7664723,0
+APO.US,D,20220111,000000,66.0078,68.3702,65.5957,68.3516,2837328.6672916,0
+APO.US,D,20220112,000000,68.7092,69.6492,67.0053,68.526,3552255.4221162,0
+APO.US,D,20220113,000000,68.5162,68.7188,66.453,67.3542,6683824.5162811,0
+APO.US,D,20220114,000000,66.5115,66.7921,64.9811,66.6566,5685226.4865218,0
+APO.US,D,20220118,000000,65.9689,66.5017,64.9225,65.514,5757584.5267172,0
+APO.US,D,20220119,000000,65.7272,66.0272,64.2932,64.9324,2861159.5591191,0
+APO.US,D,20220120,000000,64.9811,66.3565,64.458,64.8847,3917702.1226275,0
+APO.US,D,20220121,000000,64.3712,64.9616,63.1603,63.8189,7169640.0608117,0
+APO.US,D,20220124,000000,62.3664,63.5773,60.3226,63.286,7195988.0039751,0
+APO.US,D,20220125,000000,62.3664,63.364,61.0104,62.1239,4587520.0736797,0
+APO.US,D,20220126,000000,63.2382,63.4224,60.8799,61.5432,4169941.0517618,0
+APO.US,D,20220127,000000,64.3031,65.2519,63.2957,64.1384,8353219.8066255,0
+APO.US,D,20220128,000000,63.703,66.1238,62.5603,66.0078,4266276.7775615,0
+APO.US,D,20220131,000000,66.0946,67.964,65.9007,67.7896,4325173.9310658,0
+APO.US,D,20220201,000000,68.0322,68.5835,67.2664,68.4189,3063278.1654673,0
+APO.US,D,20220202,000000,68.8359,69.4553,67.8675,68.7871,2401726.8597688,0
+APO.US,D,20220203,000000,67.4895,68.342,66.6761,66.8018,3100911.7784454,0
+APO.US,D,20220204,000000,66.5407,68.7151,66.2493,68.1091,2576704.0153343,0
+APO.US,D,20220207,000000,68.1772,69.242,67.9152,68.642,2917815.797833,0
+APO.US,D,20220208,000000,68.4383,68.4967,65.2956,65.4651,4644112.6675393,0
+APO.US,D,20220209,000000,65.9103,67.9444,65.9103,67.6638,3130581.5723929,0
+APO.US,D,20220210,000000,66.8212,69.3491,66.7531,67.4701,3985627.6066776,0
+APO.US,D,20220211,000000,65.853,67.1311,63.325,63.5958,6393045.5482596,0
+APO.US,D,20220214,000000,63.364,65.1456,62.9763,63.5578,4521896.0696846,0
+APO.US,D,20220215,000000,64.9129,65.6103,64.042,65.4458,3174418.5056086,0
+APO.US,D,20220216,000000,65.1555,66.3663,64.6616,65.814,2829309.4156459,0
+APO.US,D,20220217,000000,65.4633,66.1257,63.1837,63.5442,3747964.3757154,0
+APO.US,D,20220218,000000,63.8364,64.3624,61.7809,62.5116,2370447.4669247,0
+APO.US,D,20220222,000000,62.2778,63.1837,61.0162,61.5666,4100070.2935348,0
+APO.US,D,20220223,000000,62.346,62.6382,60.2808,60.495,3065180.3253879,0
+APO.US,D,20220224,000000,58.235,60.7482,57.5725,60.5534,3899016.1987018,0
+APO.US,D,20220225,000000,61.1381,64.1773,61.0892,63.9728,3765677.1492877,0
+APO.US,D,20220228,000000,62.9304,65.0347,62.5992,63.5735,4215837.2039739,0
+APO.US,D,20220301,000000,63.2811,64.002,60.5096,60.7873,3223954.7328766,0
+APO.US,D,20220302,000000,61.3036,63.6904,60.7386,63.2518,3568759.9699862,0
+APO.US,D,20220303,000000,63.3688,64.2699,62.3167,62.9012,3487665.1337391,0
+APO.US,D,20220304,000000,61.8005,62.57,60.6509,61.8394,5024791.018834,0
+APO.US,D,20220307,000000,60.5827,61.0991,56.3841,56.7835,8167176.6586455,0
+APO.US,D,20220308,000000,57.3193,59.6962,56.7348,58.4687,5113666.9517882,0
+APO.US,D,20220309,000000,60.4755,62.7063,59.9885,61.6543,4226157.9356746,0
+APO.US,D,20220310,000000,60.4562,62.1365,60.1248,60.4658,4084366.4389935,0
+APO.US,D,20220311,000000,60.914,62.687,60.914,61.4205,4020284.282921,0
+APO.US,D,20220314,000000,60.9919,61.3329,57.1343,57.8746,6033049.7215628,0
+APO.US,D,20220315,000000,57.8649,58.7124,56.4425,58.0109,4997822.025076,0
+APO.US,D,20220316,000000,59.2287,60.7873,58.0159,60.6704,4592464.8682493,0
+APO.US,D,20220317,000000,60.1541,60.6607,58.3422,59.9885,4781507.5366221,0
+APO.US,D,20220318,000000,59.4917,61.5082,59.4528,60.9627,7635000.970384,0
+APO.US,D,20220321,000000,61.2549,61.6641,60.4074,60.8847,4036941.7837474,0
+APO.US,D,20220322,000000,61.2355,63.5442,60.8847,63.0084,2950111.4552865,0
+APO.US,D,20220323,000000,62.8038,62.8038,61.0795,61.1575,2511058.454211,0
+APO.US,D,20220324,000000,61.8686,62.5505,61.552,62.2388,3048727.1040133,0
+APO.US,D,20220325,000000,62.3752,62.6576,60.3635,60.8847,2921860.3256727,0
+APO.US,D,20220328,000000,60.836,62.3752,60.4074,61.5764,2523143.7908246,0
+APO.US,D,20220329,000000,62.9304,64.2456,62.6334,64.0118,2153924.5928994,0
+APO.US,D,20220330,000000,63.4955,63.5782,61.1478,61.4109,2097405.9091933,0
+APO.US,D,20220331,000000,61.5666,62.3655,60.3295,60.388,2695051.6219636,0
+APO.US,D,20220401,000000,60.8262,61.1964,60.2223,60.7191,2473882.6735722,0
+APO.US,D,20220404,000000,60.9529,62.0635,60.8653,61.7225,1769103.1668937,0
+APO.US,D,20220405,000000,61.4984,61.927,59.2871,59.5501,2259191.1289038,0
+APO.US,D,20220406,000000,58.615,59.2969,56.9881,57.5044,2564480.0971831,0
+APO.US,D,20220407,000000,57.1732,57.4557,55.1221,56.1796,3149677.0817521,0
+APO.US,D,20220408,000000,55.7606,56.6765,55.4977,56.0724,2858317.0978023,0
+APO.US,D,20220411,000000,55.5269,56.014,54.8059,55.4003,2322814.4261071,0
+APO.US,D,20220412,000000,55.6827,56.8273,53.8708,54.0753,3212228.681731,0
+APO.US,D,20220413,000000,55.0788,56.3647,54.2892,56.2575,2868459.213299,0
+APO.US,D,20220414,000000,56.4037,56.9685,55.7802,56.0042,2375829.5632354,0
+APO.US,D,20220418,000000,55.7606,55.8776,54.7865,55.293,2127258.4254645,0
+APO.US,D,20220419,000000,55.3028,57.2804,55.3028,57.0758,1669157.1354055,0
+APO.US,D,20220420,000000,57.2999,58.3418,57.0075,57.6312,2101720.414399,0
+APO.US,D,20220421,000000,58.7319,59.5501,54.4262,54.7086,2675251.9130872,0
+APO.US,D,20220422,000000,54.4748,54.6356,52.3901,52.5362,2292844.8854264,0
+APO.US,D,20220425,000000,52.0295,53.0622,50.9971,52.9842,3630513.9562261,0
+APO.US,D,20220426,000000,52.7701,53.3993,49.6625,49.828,3670284.8044738,0
+APO.US,D,20220427,000000,49.7209,50.8412,49.0682,49.604,2683686.9093458,0
+APO.US,D,20220428,000000,49.828,51.4744,48.7272,50.958,3119055.6945794,0
+APO.US,D,20220429,000000,50.4028,51.9554,48.396,48.4739,2760046.3631248,0
+APO.US,D,20220502,000000,48.5129,50.6659,48.3571,50.5782,4063714.7102928,0
+APO.US,D,20220503,000000,50.6755,51.6302,50.1593,50.3931,4044806.0293769,0
+APO.US,D,20220504,000000,50.4126,52.4973,49.155,52.2732,4335693.8095689,0
+APO.US,D,20220505,000000,53.5883,55.0008,51.3088,51.9907,5414648.600571,0
+APO.US,D,20220506,000000,51.903,52.8187,50.7827,51.5329,5582075.6286591,0
+APO.US,D,20220509,000000,50.734,51.4939,47.9479,48.2694,4243125.4485336,0
+APO.US,D,20220510,000000,49.7404,50.4418,47.909,49.1364,3811127.7875196,0
+APO.US,D,20220511,000000,48.8539,51.3965,48.2987,49.6917,4852289.8534079,0
+APO.US,D,20220512,000000,49.6819,50.4174,48.3376,50.2373,4124152.6851898,0
+APO.US,D,20220513,000000,51.601,53.5396,51.5523,52.7992,4461140.8970458,0
+APO.US,D,20220516,000000,52.624,52.9842,51.6693,52.1271,2622181.3433439,0
+APO.US,D,20220517,000000,53.5404,54.3992,52.7553,53.7858,2303067.7298363,0
+APO.US,D,20220518,000000,52.8141,54.2274,52.7062,53.3343,3020740.975131,0
+APO.US,D,20220519,000000,52.7553,54.1195,52.5393,52.9515,3963838.2262236,0
+APO.US,D,20220520,000000,53.3932,54.1833,52.0535,53.4718,3371733.9321454,0
+APO.US,D,20220523,000000,54.0606,54.5907,53.2263,54.198,3304162.3599628,0
+APO.US,D,20220524,000000,53.0105,53.4618,51.3812,52.5884,3023016.081367,0
+APO.US,D,20220525,000000,52.1173,54.9538,51.6901,54.7477,4272570.0405749,0
+APO.US,D,20220526,000000,55.0323,57.1915,54.5513,57.0346,4188021.2649836,0
+APO.US,D,20220527,000000,57.6725,59.3803,57.5154,59.2036,2614540.2677769,0
+APO.US,D,20220531,000000,59.0957,59.1349,56.2984,56.5733,5241878.3902029,0
+APO.US,D,20220601,000000,56.5733,57.5351,55.5043,56.7008,3196802.4094859,0
+APO.US,D,20220602,000000,56.9167,57.7118,55.9941,57.4467,2643247.564377,0
+APO.US,D,20220603,000000,56.4555,57.5449,56.3082,56.7107,2241449.3353239,0
+APO.US,D,20220606,000000,57.1033,59.2135,56.3868,58.0749,3341430.0876403,0
+APO.US,D,20220607,000000,57.8689,58.1731,56.6911,57.9867,1888505.2683936,0
+APO.US,D,20220608,000000,57.6137,57.9964,55.9016,56.2592,3016448.5333161,0
+APO.US,D,20220609,000000,55.9352,56.3426,54.728,55.6114,2953472.0032853,0
+APO.US,D,20220610,000000,53.717,54.5416,52.5492,53.4424,2678934.0269946,0
+APO.US,D,20220613,000000,51.0376,51.0376,48.0196,49.1531,4196836.4101491,0
+APO.US,D,20220614,000000,49.2709,49.6243,47.8575,48.4465,3758685.3864237,0
+APO.US,D,20220615,000000,49.055,50.6647,48.8784,49.6145,6491568.8761621,0
+APO.US,D,20220616,000000,48.4268,48.4268,45.1193,45.9143,7187379.5018357,0
+APO.US,D,20220617,000000,45.9143,47.6466,45.8357,47.357,9017347.3973283,0
+APO.US,D,20220621,000000,48.8784,49.7127,48.6623,48.9275,6001379.7642108,0
+APO.US,D,20220622,000000,48.0833,49.7813,47.7987,49.2611,4071087.1213581,0
+APO.US,D,20220623,000000,49.5948,50.2034,48.0735,49.0157,1960745.2403853,0
+APO.US,D,20220624,000000,49.6734,51.548,49.6537,51.0376,8445943.2077725,0
+APO.US,D,20220627,000000,51.97,52.4363,50.7038,51.4106,2054702.1355395,0
+APO.US,D,20220628,000000,51.6167,52.1565,50.1739,50.3211,1766160.9975342,0
+APO.US,D,20220629,000000,50.2131,50.2525,47.9852,48.7605,2486051.2742529,0
+APO.US,D,20220630,000000,47.7006,48.3091,46.3264,47.5828,3865923.0741382,0
+APO.US,D,20220701,000000,47.2099,48.6232,46.9251,48.3483,2255625.7026185,0
+APO.US,D,20220705,000000,47.1116,50.1444,46.6945,50.1248,3118763.1071334,0
+APO.US,D,20220706,000000,50.0365,50.8512,49.055,49.3102,1987435.2014066,0
+APO.US,D,20220707,000000,49.9187,51.44,49.9187,51.3419,2148891.3299423,0
+APO.US,D,20220708,000000,51.2241,51.5185,50.1248,50.6058,1900697.9223692,0
+APO.US,D,20220711,000000,50.0659,50.191,49.2611,49.7617,1470618.2786715,0
+APO.US,D,20220712,000000,49.7912,50.7334,49.477,49.7715,1783300.1991031,0
+APO.US,D,20220713,000000,48.6232,49.6831,47.0822,49.3691,2408251.4031434,0
+APO.US,D,20220714,000000,48.4171,48.4171,46.8663,47.7692,2792207.419744,0
+APO.US,D,20220715,000000,48.6428,50.007,47.5926,49.9089,3023478.6421513,0
+APO.US,D,20220718,000000,50.7334,51.5528,50.1641,50.3506,1609960.1300669,0
+APO.US,D,20220719,000000,50.3015,52.2056,50.2425,52.0879,1968070.8175629,0
+APO.US,D,20220720,000000,52.1074,53.2509,51.921,53.1872,1549472.6661063,0
+APO.US,D,20220721,000000,53.0595,53.776,51.4303,53.5699,2024778.3244541,0
+APO.US,D,20220722,000000,53.8054,54.3355,52.519,52.9417,1287949.560868,0
+APO.US,D,20220725,000000,52.5197,53.4766,52.0879,53.0399,1367981.7462467,0
+APO.US,D,20220726,000000,53.03,53.1576,51.9406,52.5589,1124184.7038365,0
+APO.US,D,20220727,000000,52.9711,54.0312,52.7553,53.8153,1137339.1582092,0
+APO.US,D,20220728,000000,54.0508,55.5133,53.5404,55.4642,1936427.1769537,0
+APO.US,D,20220729,000000,55.4642,56.4259,55.4642,56.0432,2386109.6168816,0
+APO.US,D,20220801,000000,55.2973,56.1904,54.6396,56.0629,1564373.4402679,0
+APO.US,D,20220802,000000,55.3464,56.269,54.7084,55.3661,2148437.9388652,0
+APO.US,D,20220803,000000,55.9646,56.7008,55.3758,56.1708,2671297.6986294,0
+APO.US,D,20220804,000000,55.631,58.0308,53.6876,56.9167,3113695.315634,0
+APO.US,D,20220805,000000,56.1119,57.5007,55.7094,56.4653,1797891.2409334,0
+APO.US,D,20220808,000000,56.7989,57.3879,56.2248,56.3573,3304440.5077473,0
+APO.US,D,20220809,000000,56.0432,56.9266,55.5033,56.8284,2013506.7166215,0
+APO.US,D,20220810,000000,57.7903,59.1939,57.5057,58.8797,1908795.7926623,0
+APO.US,D,20220811,000000,58.8896,60.6464,58.762,59.763,3102686.5727406,0
+APO.US,D,20220812,000000,60.3225,60.509,59.5668,59.871,2785140.6320802,0
+APO.US,D,20220815,000000,59.3803,60.5875,59.2036,60.3422,2008316.6623598,0
+APO.US,D,20220816,000000,59.9495,60.244,59.0662,59.6061,1583355.7529792,0
+APO.US,D,20220817,000000,58.8552,59.2009,58.2277,58.5291,1691067.6056087,0
+APO.US,D,20220818,000000,58.5884,59.2009,58.4204,58.8354,2559539.1586259,0
+APO.US,D,20220819,000000,58.0845,58.0845,56.9088,57.4324,2012088.8211543,0
+APO.US,D,20220822,000000,56.2864,56.899,55.8023,56.395,2227819.5638304,0
+APO.US,D,20220823,000000,56.6915,57.7783,56.5531,57.393,1466016.0138775,0
+APO.US,D,20220824,000000,57.3435,58.498,57.3238,58.2525,2442778.0393951,0
+APO.US,D,20220825,000000,58.6873,59.6455,58.5192,59.5863,1778129.3357827,0
+APO.US,D,20220826,000000,59.4875,59.5863,55.6837,55.6935,2430618.1218635,0
+APO.US,D,20220829,000000,55.2193,55.2193,54.2609,55.002,2235331.7086547,0
+APO.US,D,20220830,000000,55.2984,55.7035,53.9646,54.2906,2553563.4508595,0
+APO.US,D,20220831,000000,55.407,55.9306,54.6364,54.913,1858900.5809012,0
+APO.US,D,20220901,000000,54.2807,54.6561,52.8382,54.1721,2747803.3054926,0
+APO.US,D,20220902,000000,55.328,56.0295,54.0634,54.34,1628629.354185,0
+APO.US,D,20220906,000000,54.5969,55.2984,53.5397,54.9526,2614111.0142567,0
+APO.US,D,20220907,000000,54.7253,56.2518,54.1424,56.0591,3004718.2536256,0
+APO.US,D,20220908,000000,55.3972,56.2518,54.9576,56.1777,2302918.7448697,0
+APO.US,D,20220909,000000,56.6124,57.6498,56.5531,57.4127,1778442.0887807,0
+APO.US,D,20220912,000000,57.798,58.5785,57.6399,58.2327,1456535.2458137,0
+APO.US,D,20220913,000000,56.4346,56.7803,55.6738,55.98,2096511.8876856,0
+APO.US,D,20220914,000000,56.1678,57.1361,55.8615,56.7309,2389863.0661513,0
+APO.US,D,20220915,000000,56.316,57.5202,56.2765,56.4642,2239234.5421824,0
+APO.US,D,20220916,000000,55.1107,55.4861,53.7769,54.1523,11235469.264779,0
+APO.US,D,20220919,000000,53.7448,55.802,53.7448,55.1063,3799605.8432804,0
+APO.US,D,20220920,000000,54.5399,54.9275,53.1386,53.5262,2475118.0562085,0
+APO.US,D,20220921,000000,53.9436,54.5101,52.3336,52.3336,1836312.9292777,0
+APO.US,D,20220922,000000,52.3535,52.4827,50.6541,51.1908,2065384.6486491,0
+APO.US,D,20220923,000000,50.3162,50.5994,48.5274,49.2926,4305653.1763185,0
+APO.US,D,20220926,000000,48.8653,50.1075,47.8218,48.5671,2433259.6299521,0
+APO.US,D,20220927,000000,49.3522,49.7994,47.9013,48.5472,1857382.5123778,0
+APO.US,D,20220928,000000,48.6267,50.0678,48.1597,49.7398,2086713.8407296,0
+APO.US,D,20220929,000000,48.8255,48.8454,46.6491,47.3348,2397891.4282047,0
+APO.US,D,20220930,000000,47.3547,47.8218,46.1422,46.2118,3030178.1560085,0
+APO.US,D,20221003,000000,47.1261,49.0441,46.3112,48.6267,3584096.1775421,0
+APO.US,D,20221004,000000,49.8491,51.7622,49.3125,51.6082,2661686.351818,0
+APO.US,D,20221005,000000,50.4255,51.6479,50.0429,51.31,1893026.4228873,0
+APO.US,D,20221006,000000,50.9423,51.9262,50.4156,50.6939,1494255.9604482,0
+APO.US,D,20221007,000000,50.0379,50.2268,47.9311,48.4677,2344827.5538656,0
+APO.US,D,20221010,000000,48.9945,49.4715,47.5833,48.2491,1683204.0050444,0
+APO.US,D,20221011,000000,48.1994,48.3833,46.9323,47.3845,2930211.5925503,0
+APO.US,D,20221012,000000,47.0963,48.1895,46.3907,48.0007,2154742.4621849,0
+APO.US,D,20221013,000000,46.7485,49.4715,45.3373,48.259,5449671.4663468,0
+APO.US,D,20221014,000000,48.905,49.2827,46.987,47.0665,2147551.8971706,0
+APO.US,D,20221017,000000,48.4578,49.1733,48.1497,48.6168,2278211.6882569,0
+APO.US,D,20221018,000000,49.9187,51.0616,49.3125,49.9386,1634558.5145532,0
+APO.US,D,20221019,000000,49.4715,49.8392,48.7261,49.1535,1778916.201181,0
+APO.US,D,20221020,000000,49.1137,50.674,48.4876,48.8454,1849924.2884923,0
+APO.US,D,20221021,000000,48.905,50.9324,48.3236,50.8827,2011846.8369853,0
+APO.US,D,20221024,000000,51.1908,51.7274,50.0678,51.4094,2279530.8641223,0
+APO.US,D,20221025,000000,51.7473,54.0628,51.4889,53.9734,2234081.1803041,0
+APO.US,D,20221026,000000,53.7548,55.2057,53.5659,53.8045,1718802.6349177,0
+APO.US,D,20221027,000000,54.1523,54.8678,53.7746,53.9535,2655742.5136513,0
+APO.US,D,20221028,000000,53.6852,55.3051,53.1982,55.2852,2445232.8363759,0
+APO.US,D,20221031,000000,54.7386,55.6529,54.2192,55.0169,2684061.0234745,0
+APO.US,D,20221101,000000,56.0008,57.6703,55.7672,56.8157,3200411.2105822,0
+APO.US,D,20221102,000000,58.1374,61.3176,57.6505,59.0617,5135044.5006364,0
+APO.US,D,20221103,000000,58.0977,61.5263,57.5511,60.1549,3881667.4369844,0
+APO.US,D,20221104,000000,61.0692,62.9499,60.5027,62.1921,3348018.0344099,0
+APO.US,D,20221107,000000,62.6095,63.0369,61.7946,62.7586,3123597.1394852,0
+APO.US,D,20221108,000000,62.6195,64.3984,62.0232,63.3151,2575133.9252483,0
+APO.US,D,20221109,000000,62.4406,63.0269,60.5623,60.6319,3272701.2430136,0
+APO.US,D,20221110,000000,63.9412,65.8593,63.4841,63.8319,5594987.0899873,0
+APO.US,D,20221111,000000,64.4183,65.4717,64.0307,64.8158,3811104.1061433,0
+APO.US,D,20221114,000000,63.8717,64.9947,62.1822,62.1822,2563407.2467322,0
+APO.US,D,20221115,000000,63.9909,65.3226,63.3002,64.14,2916016.616248,0
+APO.US,D,20221116,000000,63.1,63.675,61.62,62.36,1762246,0
+APO.US,D,20221117,000000,61.19,62.1,60.7,61.59,1852796,0
+APO.US,D,20221118,000000,62.3,62.7,61.275,61.94,1691300,0
+APO.US,D,20221121,000000,61.54,63.07,61.4,62.64,1477112,0
+APO.US,D,20221122,000000,63.13,64.81,62.58,64.76,2218792,0
+APO.US,D,20221123,000000,64.68,65.72,64.68,65.32,1963901,0
+APO.US,D,20221125,000000,65.29,66.718,65.03,66.46,1016946,0
+APO.US,D,20221128,000000,65.7,66.26,64.9,65.01,2287122,0
+APO.US,D,20221129,000000,65.55,66.08,65.11,65.85,1973787,0
+APO.US,D,20221130,000000,66.35,69.41,66.16,69.39,5002809,0
+APO.US,D,20221201,000000,68.47,69.9,68.36,69.22,3729673,0
+APO.US,D,20221202,000000,68.16,69.58,67.61,68.25,2277496,0
+APO.US,D,20221205,000000,67.5,68.3,63.63,64.5,3410549,0
+APO.US,D,20221206,000000,64.27,64.7,62.73,63.24,3151481,0
+APO.US,D,20221207,000000,62.84,63.1,61.25,61.39,2470777,0
+APO.US,D,20221208,000000,62.02,62.88,61.59,62.83,2099999,0
+APO.US,D,20221209,000000,62.44,64,62.425,62.88,1630058,0
+APO.US,D,20221212,000000,62.96,64.1,62.635,64.07,1906250,0
+APO.US,D,20221213,000000,66.34,67.31,64.98,65.44,3364626,0
+APO.US,D,20221214,000000,65.4,66.96,64.97,66.08,1877065,0
+APO.US,D,20221215,000000,64.7,65.17,63.42,64.06,2227370,0
+APO.US,D,20221216,000000,63.25,63.8609,61.905,62.51,4138653,0
+APO.US,D,20221219,000000,62.52,62.89,61.85,62.33,1746355,0
+APO.US,D,20221220,000000,62.41,63.21,61.95,62.7,1538936,0
+APO.US,D,20221221,000000,63.47,64.72,63.1495,64.54,1868634,0
+APO.US,D,20221222,000000,63.81,64.1,62.58,63.77,1223026,0
+APO.US,D,20221223,000000,63.73,64.43,63.32,64.25,778730,0
+APO.US,D,20221227,000000,64.33,64.71,63.35,63.41,984366,0
+APO.US,D,20221228,000000,63.4,63.875,62.44,62.52,1255947,0
+APO.US,D,20221229,000000,63.02,64.135,62.52,63.57,1171334,0
+APO.US,D,20221230,000000,62.31,63.81,62.31,63.79,1441682,0
+APO.US,D,20230103,000000,63.22,64.69,62.17,62.81,1847260,0
+APO.US,D,20230104,000000,63.65,64.42,62.99,64.36,2096343,0
+APO.US,D,20230105,000000,63.18,63.96,62.87,62.95,1441471,0
+APO.US,D,20230106,000000,63.71,64.34,62.64,64.33,1727123,0
+APO.US,D,20230109,000000,64.5,66.23,64.425,65.32,2391438,0
+APO.US,D,20230110,000000,65.31,66.755,65.3,66.52,1249480,0
+APO.US,D,20230111,000000,67.5,67.97,66.99,67.68,2009145,0
+APO.US,D,20230112,000000,68,69.32,67.7,68.44,2761237,0
+APO.US,D,20230113,000000,67.49,69.88,67.3,69.71,1872983,0
+APO.US,D,20230117,000000,69.34,69.96,68.81,69.09,1874097,0
+APO.US,D,20230118,000000,69.09,69.57,67.95,68.03,2054581,0
+APO.US,D,20230119,000000,67.03,67.74,65.079,65.78,2580638,0
+APO.US,D,20230120,000000,66.38,67.34,65.74,67.07,1333312,0
+APO.US,D,20230123,000000,67.07,69.62,66.51,68.84,2825965,0
+APO.US,D,20230124,000000,67.8,69.03,67.6,67.7,2599798,0
+APO.US,D,20230125,000000,66.44,67.92,65.68,67.6,1696759,0
+APO.US,D,20230126,000000,68.13,70.51,67.83,70.43,3533238,0
+APO.US,D,20230127,000000,69.97,71.34,69.67,70.82,1775388,0
+APO.US,D,20230130,000000,70.49,70.49,69.08,69.26,1811299,0
+APO.US,D,20230131,000000,69.1,70.81,68.65,70.78,2052720,0
+APO.US,D,20230201,000000,70.84,73.209,70.535,72.52,2740517,0
+APO.US,D,20230202,000000,73.64,74.12,70.94,72.15,3166509,0
+APO.US,D,20230203,000000,71.45,74.33,71.21,73.4,2254653,0
+APO.US,D,20230206,000000,71.9,72.26,71.19,72.14,2069179,0
+APO.US,D,20230207,000000,71.83,73.71,71.45,73.35,2083098,0
+APO.US,D,20230208,000000,72.28,74.63,72.28,73.89,2302696,0
+APO.US,D,20230209,000000,70,71.44,67.73,68.4,6694426,0
+APO.US,D,20230210,000000,67.76,71.24,67.76,70.66,2877327,0
+APO.US,D,20230213,000000,70.49,71.4688,70.13,71.07,3445302,0
+APO.US,D,20230214,000000,71,73.13,70.74,71.66,3431373,0
+APO.US,D,20230215,000000,70.56,72.44,70.121,72.43,2119311,0
+APO.US,D,20230216,000000,71.03,72.905,70.71,72.09,1689533,0
+APO.US,D,20230217,000000,70.88,72.23,70.8,71.44,2570507,0
+APO.US,D,20230221,000000,70.36,70.63,69.095,69.35,2519582,0
+APO.US,D,20230222,000000,69.5,70.84,69.06,70.27,2104078,0
+APO.US,D,20230223,000000,71.06,72.23,70.8,71.21,2191595,0
+APO.US,D,20230224,000000,70.05,70.99,69.76,70.87,2156456,0
+APO.US,D,20230227,000000,71.61,72.6,69.93,70.42,2001214,0
+APO.US,D,20230228,000000,70.85,71.5,70.48,70.9,2173843,0
+APO.US,D,20230301,000000,70.52,72.57,70.24,71.94,2414736,0
+APO.US,D,20230302,000000,70.88,72.595,69.75,72.38,1943563,0
+APO.US,D,20230303,000000,72.66,73.26,72.45,73.11,2205329,0
+APO.US,D,20230306,000000,73.17,73.77,72.14,72.54,1953070,0
+APO.US,D,20230307,000000,72.05,72.69,71.01,71.2,1551285,0
+APO.US,D,20230308,000000,71.16,71.71,70.805,71.23,1628637,0
+APO.US,D,20230309,000000,71.1,71.54,67.27,67.37,2027125,0
+APO.US,D,20230310,000000,67,67.26,59.74,60.29,11398291,0
+APO.US,D,20230313,000000,59.76,60.45,56.16,58.47,11249080,0
+APO.US,D,20230314,000000,59.67,61.1,58.51,59.76,9980066,0
+APO.US,D,20230315,000000,57.5,58.13,56.46,57.61,8585067,0
+APO.US,D,20230316,000000,56.77,59.75,56.05,58.75,5817867,0
+APO.US,D,20230317,000000,57.79,58.2,55.525,56.53,6167770,0
+APO.US,D,20230320,000000,57.43,57.92,55.88,56.81,4269042,0
+APO.US,D,20230321,000000,59.44,61.76,58.94,60.71,5075081,0
+APO.US,D,20230322,000000,60.55,61.68,58.77,58.93,3235275,0
+APO.US,D,20230323,000000,59.11,60.065,57.26,57.7,3621449,0
+APO.US,D,20230324,000000,56.59,57.56,55.16,57.54,3389548,0
+APO.US,D,20230327,000000,58.05,59.47,57.31,58.95,2479207,0
+APO.US,D,20230328,000000,58.92,59.4047,58.42,59.1,1269154,0
+APO.US,D,20230329,000000,60.03,60.7,59.46,60.66,2869685,0
+APO.US,D,20230330,000000,61.43,61.74,60.71,61.45,2559829,0
+APO.US,D,20230331,000000,62.08,63.33,61.86,63.16,2414449,0
+APO.US,D,20230403,000000,63.09,63.28,61.67,62.4,1798658,0
+APO.US,D,20230404,000000,62.62,63.17,61.105,62.14,2567817,0
+APO.US,D,20230405,000000,61.47,62.16,60.07,61.4,2731719,0
+APO.US,D,20230406,000000,61.12,61.63,60.625,60.87,1417202,0
+APO.US,D,20230410,000000,60.71,61.92,60.37,61.85,1530075,0
+APO.US,D,20230411,000000,62.2,63.62,61.7588,63.13,1702172,0
+APO.US,D,20230412,000000,63.57,63.87,62.36,62.58,1374538,0
+APO.US,D,20230413,000000,63.14,64.93,62.98,64.8,1884892,0
+APO.US,D,20230414,000000,65.38,65.46,64.05,65.01,1618961,0
+APO.US,D,20230417,000000,64.72,65.37,64.26,65.25,1986304,0
+APO.US,D,20230418,000000,65.71,66.065,64.94,65.34,3168018,0
+APO.US,D,20230419,000000,64.92,66.07,64.65,65.8,1356288,0
+APO.US,D,20230420,000000,64.65,65.31,64.01,64.29,2001513,0
+APO.US,D,20230421,000000,64.12,64.2204,63.28,63.54,1896247,0
+APO.US,D,20230424,000000,63.5,63.69,62.67,63.3,1635510,0
+APO.US,D,20230425,000000,62.7,62.91,61.58,61.63,1901694,0
+APO.US,D,20230426,000000,61.51,62.07,61.065,61.38,1445005,0
+APO.US,D,20230427,000000,61.96,62.79,61.12,62.69,1078365,0
+APO.US,D,20230428,000000,62.37,63.7,62.115,63.39,2238861,0
+APO.US,D,20230501,000000,63.32,64.395,63.02,63.72,2064020,0
+APO.US,D,20230502,000000,63.25,63.45,60.29,61.26,3064658,0
+APO.US,D,20230503,000000,61.1,62.61,60.81,60.93,2453102,0
+APO.US,D,20230504,000000,60.77,60.8361,57.5,58.04,4077699,0
+APO.US,D,20230505,000000,58.03,60.58,58.03,60.53,2208674,0
+APO.US,D,20230508,000000,61.08,62.04,60.96,61.83,2431111,0
+APO.US,D,20230509,000000,61.22,63.3843,59.8925,62.26,4202683,0
+APO.US,D,20230510,000000,63.65,64.82,63.115,63.64,3859686,0
+APO.US,D,20230511,000000,63.36,64.48,63.09,63.72,2252433,0
+APO.US,D,20230512,000000,63.99,64.19,61.98,62.51,1848684,0
+APO.US,D,20230515,000000,62.82,63.79,62.24,63.18,1631500,0
+APO.US,D,20230516,000000,62.81,63.42,62,62.04,1723090,0
+APO.US,D,20230517,000000,62.74,64.18,62.3,63.42,2674278,0
+APO.US,D,20230518,000000,63.31,63.91,62.83,63.74,1963575,0
+APO.US,D,20230519,000000,63.92,64.24,62.98,63.85,1736763,0
+APO.US,D,20230522,000000,64.17,66.3,64.17,66,3488797,0
+APO.US,D,20230523,000000,65.67,66.28,64.31,64.32,1451571,0
+APO.US,D,20230524,000000,63.52,63.54,62.63,62.97,1626536,0
+APO.US,D,20230525,000000,63.29,64.565,62.975,64.23,2299504,0
+APO.US,D,20230526,000000,64.74,66.26,64.74,65.42,2207811,0
+APO.US,D,20230530,000000,66.2,67.145,65.85,66.78,3637011,0
+APO.US,D,20230531,000000,67.25,67.67,66.38,66.85,3728821,0
+APO.US,D,20230601,000000,66.93,68.49,66.6,68,3013037,0
+APO.US,D,20230602,000000,68.69,70.27,68.38,69.7,2887047,0
+APO.US,D,20230605,000000,69.37,70.68,69.37,70.5,3116226,0
+APO.US,D,20230606,000000,70.2,71.3432,70.155,70.93,3338687,0
+APO.US,D,20230607,000000,71.33,71.82,70.93,71.58,2611468,0
+APO.US,D,20230608,000000,71.53,72.84,71.3,72.75,3179136,0
+APO.US,D,20230609,000000,72.72,73.23,72.61,72.98,2397349,0
+APO.US,D,20230612,000000,72.89,73.84,72.69,73.64,2104327,0
+APO.US,D,20230613,000000,73.82,76.06,73.72,76.01,4201056,0
+APO.US,D,20230614,000000,75.84,76.52,75.51,76.15,2397416,0
+APO.US,D,20230615,000000,76.14,77.5,76.036,77.39,2936558,0
+APO.US,D,20230616,000000,77.59,77.59,76.7339,77.08,4105657,0
+APO.US,D,20230620,000000,76.15,76.58,75.86,76.4,2908005,0
+APO.US,D,20230621,000000,76.4,76.75,76,76.41,1402818,0
+APO.US,D,20230622,000000,75.98,76.27,74.79,74.87,2019291,0
+APO.US,D,20230623,000000,74.23,74.315,72.44,73,8221369,0
+APO.US,D,20230626,000000,72.81,74,72.7646,73.67,1691473,0
+APO.US,D,20230627,000000,73.69,75.5,73.485,74.76,2483454,0
+APO.US,D,20230628,000000,74.53,75.37,74.06,75.14,2001928,0
+APO.US,D,20230629,000000,75.63,76.33,75.12,75.81,2232352,0
+APO.US,D,20230630,000000,76.75,77.6,76.36,76.81,2042017,0
+APO.US,D,20230703,000000,76.75,77.55,76.75,77.07,1282734,0
+APO.US,D,20230705,000000,76.39,76.7,75.21,76.03,1869940,0
+APO.US,D,20230706,000000,74.61,75.08,73.77,74.51,2298220,0
+APO.US,D,20230707,000000,74,76.25,73.8,76.01,1675913,0
+APO.US,D,20230710,000000,75.84,76.42,75.39,75.8,1541353,0
+APO.US,D,20230711,000000,76.5,78.25,75.998,77.96,1914176,0
+APO.US,D,20230712,000000,79.29,79.41,77.55,77.99,1328377,0
+APO.US,D,20230713,000000,78.82,80.97,78.46,80.55,2252702,0
+APO.US,D,20230714,000000,81.11,81.24,79.27,80.29,1547716,0
+APO.US,D,20230717,000000,79.14,81.42,79.1,80.94,1965420,0
+APO.US,D,20230718,000000,81.44,82.56,81.07,82.46,2215892,0
+APO.US,D,20230719,000000,83.28,83.37,81.33,81.87,1996426,0
+APO.US,D,20230720,000000,81.2,82.38,81.2,81.58,1508062,0
+APO.US,D,20230721,000000,81.81,82.22,80.68,80.79,2069753,0
+APO.US,D,20230724,000000,80.5,81.261,79.99,80.84,1448663,0
+APO.US,D,20230725,000000,80.91,81.66,80.815,81.16,2644123,0
+APO.US,D,20230726,000000,81.16,81.85,80.74,81.44,1689324,0
+APO.US,D,20230727,000000,82.23,82.28,80.39,80.71,1593621,0
+APO.US,D,20230728,000000,81.69,82.1,81.23,81.81,1766208,0
+APO.US,D,20230731,000000,81.76,82.16,81.15,81.71,1735747,0
+APO.US,D,20230801,000000,81.02,82.11,80.8762,81.96,1979324,0
+APO.US,D,20230802,000000,81.17,81.5,80.33,81.33,2328270,0
+APO.US,D,20230803,000000,82,86.47,81.97,85.93,3102806,0
+APO.US,D,20230804,000000,86.82,87.82,85.5,86.14,2341334,0
+APO.US,D,20230807,000000,86,86.92,85.6701,86.27,1960005,0
+APO.US,D,20230808,000000,82.48,83.99,82.3,82.48,7026187,0
+APO.US,D,20230809,000000,82.3,82.6,80.98,81.7,6487218,0
+APO.US,D,20230810,000000,81.67,82.5,80.775,81.6,3135244,0
+APO.US,D,20230811,000000,81.06,82,80.68,81.41,2047913,0
+APO.US,D,20230814,000000,81.02,82.05,80.29,81.96,1626980,0
+APO.US,D,20230815,000000,81.49,81.62,80.49,80.52,1786109,0
+APO.US,D,20230816,000000,80.38,81,80.21,80.26,1380374,0
+APO.US,D,20230817,000000,80.23,80.455,78.73,79.2,2088941,0
+APO.US,D,20230818,000000,78.42,81.41,78.3886,81.16,1634129,0
+APO.US,D,20230821,000000,80.97,81.95,80.64,81.55,1956580,0
+APO.US,D,20230822,000000,82.4,82.56,81.385,81.53,1605624,0
+APO.US,D,20230823,000000,81.51,83.48,81.32,83.06,2545164,0
+APO.US,D,20230824,000000,83.7,84.47,82.35,82.52,1493798,0
+APO.US,D,20230825,000000,82.75,83.62,82.04,83.15,1278105,0
+APO.US,D,20230828,000000,84,84.33,83.24,83.64,1451849,0
+APO.US,D,20230829,000000,83.41,85.36,83.36,84.96,2434916,0
+APO.US,D,20230830,000000,85.02,85.24,84.69,85.1,1656293,0
+APO.US,D,20230831,000000,85.49,87.68,85.1635,87.34,3618838,0
+APO.US,D,20230901,000000,87.68,88.2,85.87,86.44,2685529,0
+APO.US,D,20230905,000000,86.58,88.88,86.55,88.77,3557098,0
+APO.US,D,20230906,000000,88.1,88.28,86.99,87.06,1725833,0
+APO.US,D,20230907,000000,86.34,87.42,85.54,87.12,2024338,0
+APO.US,D,20230908,000000,87,88.98,86.955,87.86,1539218,0
+APO.US,D,20230911,000000,88.84,88.9499,88.22,88.6,886875,0
+APO.US,D,20230912,000000,88.23,90.52,88.1871,90.16,2054447,0
+APO.US,D,20230913,000000,90.19,91.7,89.955,90.6,3088672,0
+APO.US,D,20230914,000000,91,91.385,89.86,91.17,2576599,0
+APO.US,D,20230915,000000,91.17,92.4,90.96,91.78,3258821,0
+APO.US,D,20230918,000000,91.44,92.33,90.87,92.06,2075229,0
+APO.US,D,20230919,000000,92.42,92.7,90.67,91.66,2069208,0
+APO.US,D,20230920,000000,91.66,93.18,91.445,92.02,2841418,0
+APO.US,D,20230921,000000,90.97,91.755,90.145,90.41,2044102,0
+APO.US,D,20230922,000000,91.04,92.0985,90.4,90.81,1832962,0
+APO.US,D,20230925,000000,90.43,92.59,90.2,92.48,1382840,0
+APO.US,D,20230926,000000,91.18,92,89.81,89.88,1650955,0
+APO.US,D,20230927,000000,90.22,90.5,88.76,89.55,2076009,0
+APO.US,D,20230928,000000,89.61,91.7,89.61,91.1,1276323,0
+APO.US,D,20230929,000000,91.5,91.67,89.55,89.76,1740691,0
+APO.US,D,20231002,000000,90.04,90.4,89.19,89.6,1727596,0
+APO.US,D,20231003,000000,89.17,89.645,86.09,86.56,2270749,0
+APO.US,D,20231004,000000,86.96,88.55,86.71,87.97,2016007,0
+APO.US,D,20231005,000000,87.5,88.935,87.385,88.58,2300383,0
+APO.US,D,20231006,000000,88.12,91.11,88,90.57,2627593,0
+APO.US,D,20231009,000000,88.8,89.875,88.36,89.18,2247324,0
+APO.US,D,20231010,000000,89.3,90.86,89.26,89.79,2793561,0
+APO.US,D,20231011,000000,90.97,91.09,88.79,89.29,2362115,0
+APO.US,D,20231012,000000,89.5,89.605,87.61,87.95,2120050,0
+APO.US,D,20231013,000000,88.03,88.82,86.25,87.56,2762345,0
+APO.US,D,20231016,000000,88.01,88.3,85.08,87.25,3045429,0
+APO.US,D,20231017,000000,86.85,89.1,86.85,88.11,2678574,0
+APO.US,D,20231018,000000,87.37,87.74,86.02,87.25,3103087,0
+APO.US,D,20231019,000000,86.74,87.12,83.05,83.38,2938075,0
+APO.US,D,20231020,000000,83.23,83.52,81.31,82.36,3004620,0
+APO.US,D,20231023,000000,82.36,83.58,81.57,82.82,1804377,0
+APO.US,D,20231024,000000,83.46,84.56,83.45,84,1597355,0
+APO.US,D,20231025,000000,83.51,83.935,81.25,81.4,1743426,0
+APO.US,D,20231026,000000,81.2,83.21,80.662,81.02,2024448,0
+APO.US,D,20231027,000000,81.06,81.615,79.84,80.35,1653512,0
+APO.US,D,20231030,000000,81.25,81.46,79.72,80.16,2732802,0
+APO.US,D,20231031,000000,80.1,80.1,77.11,77.44,5741407,0
+APO.US,D,20231101,000000,83.49,86.46,80.5,83.65,5799042,0
+APO.US,D,20231102,000000,84.39,85.5,83.61,84.12,2855925,0
+APO.US,D,20231103,000000,84.97,86.25,83.59,85.03,3591955,0
+APO.US,D,20231106,000000,85,85.18,82.3,83.15,2289851,0
+APO.US,D,20231107,000000,82.95,84.51,82.71,84.35,2282923,0
+APO.US,D,20231108,000000,84.36,85.64,84.03,84.77,1858647,0
+APO.US,D,20231109,000000,85.15,85.71,83.88,84.25,2064967,0
+APO.US,D,20231110,000000,84.97,85.29,83.93,84.96,1883570,0
+APO.US,D,20231113,000000,84.52,86.66,84.23,85.72,2338035,0
+APO.US,D,20231114,000000,87.44,88.91,87,87.68,2551748,0
+APO.US,D,20231115,000000,87.68,88.05,86.53,86.97,1701015,0
+APO.US,D,20231116,000000,86.35,87.57,85.97,86.4,1319553,0
+APO.US,D,20231117,000000,86.52,87.52,85.84,86.84,1819074,0
+APO.US,D,20231120,000000,86.84,88.75,86.21,88.32,2698390,0
+APO.US,D,20231121,000000,87.9,88.2758,87.85,87.96,2848307,0
+APO.US,D,20231122,000000,88.95,90.41,88.18,90.2,2820940,0
+APO.US,D,20231124,000000,90.25,92.16,90.25,91.14,1738595,0
+APO.US,D,20231127,000000,91.31,91.55,90.06,90.51,2714954,0
+APO.US,D,20231128,000000,90.31,91.79,90.31,90.63,3714680,0
+APO.US,D,20231129,000000,90.81,93.44,90.78,92.27,4269884,0
+APO.US,D,20231130,000000,89.28,92.44,89.28,92,4157043,0
+APO.US,D,20231201,000000,91.63,92.845,91.22,92.7,3094883,0
+APO.US,D,20231204,000000,90.67,91.249,88.585,89.86,3531248,0
+APO.US,D,20231205,000000,89.46,91.01,89.115,90.73,1848165,0
+APO.US,D,20231206,000000,92.01,92.53,90.37,90.57,2151106,0
+APO.US,D,20231207,000000,90.8,91.0583,89.45,90.8,2006752,0
+APO.US,D,20231208,000000,90.68,92.265,90.535,92.09,1715540,0
+APO.US,D,20231211,000000,92.27,93.0619,91.51,91.94,1309433,0
+APO.US,D,20231212,000000,92.1,93.29,91.7925,93.23,1323025,0
+APO.US,D,20231213,000000,93.21,93.6431,91.71,92.26,3732858,0
+APO.US,D,20231214,000000,92.76,94.23,91.065,93.13,4297714,0
+APO.US,D,20231215,000000,93.16,94.68,92.99,94.48,3978904,0
+APO.US,D,20231218,000000,94.59,94.96,93.49,94.08,1356688,0
+APO.US,D,20231219,000000,94.76,96.23,94.25,94.76,2125473,0
+APO.US,D,20231220,000000,94.2,94.67,91.45,91.67,2139460,0
+APO.US,D,20231221,000000,92.24,92.39,90.79,91.8,1849098,0
+APO.US,D,20231222,000000,91.9,92.3,91.16,91.58,1282778,0
+APO.US,D,20231226,000000,91.66,93.17,91.43,92.59,1474028,0
+APO.US,D,20231227,000000,92.7,93.57,92.26,93.16,957624,0
+APO.US,D,20231228,000000,93.21,94.605,93.12,94.27,2004622,0
+APO.US,D,20231229,000000,94.11,94.64,93.14,93.19,2329732,0
+APO.US,D,20240102,000000,92.49,92.58,90.84,91.33,1955421,0
+APO.US,D,20240103,000000,90.35,92.62,89.76,92.17,2465072,0
+APO.US,D,20240104,000000,93.32,96.41,92.925,94.8,4026805,0
+APO.US,D,20240105,000000,94.8,95.45,94.07,94.93,2415616,0
+APO.US,D,20240108,000000,95.63,96.29,94.91,96.29,1764546,0
+APO.US,D,20240109,000000,95.61,95.76,94.47,95.66,1796797,0
+APO.US,D,20240110,000000,95.68,97.16,95.31,96.72,3235766,0
+APO.US,D,20240111,000000,97,97.27,94.8,95.34,2033908,0
+APO.US,D,20240112,000000,95.76,96.2658,95.15,95.41,1378381,0
+APO.US,D,20240116,000000,95,95.47,94.19,95.46,1280871,0
+APO.US,D,20240117,000000,94.48,96.58,94.3424,96.06,2000669,0
+APO.US,D,20240118,000000,96.55,96.92,95.1405,96.58,1904904,0
+APO.US,D,20240119,000000,97.12,98.94,95.82,98.94,2653862,0
+APO.US,D,20240122,000000,99.33,99.63,97.37,97.45,2062672,0
+APO.US,D,20240123,000000,97.42,97.5,95.2,95.31,2301950,0
+APO.US,D,20240124,000000,96.12,98.795,95.85,98.08,2279344,0
+APO.US,D,20240125,000000,99.03,100.05,98.49,99.98,2973440,0
+APO.US,D,20240126,000000,100.29,100.5,99.325,100.31,2053756,0
+APO.US,D,20240129,000000,100.11,101.33,99.5785,101.21,2121891,0
+APO.US,D,20240130,000000,101.54,101.9,100.18,101.6,3104966,0
+APO.US,D,20240131,000000,100.95,102.21,100.37,100.4,3337036,0
+APO.US,D,20240201,000000,100.78,101.66,98,100.55,2817213,0
+APO.US,D,20240202,000000,101.01,103.81,101.01,103.13,2223262,0
+APO.US,D,20240205,000000,102.72,103.41,102.03,103,1701932,0
+APO.US,D,20240206,000000,103.25,104.84,102.82,104.47,2163868,0
+APO.US,D,20240207,000000,105,106.525,104.17,105.9,3283981,0
+APO.US,D,20240208,000000,104.56,108.9599,103.81,107.41,3047268,0
+APO.US,D,20240209,000000,106.76,110.23,106.16,109.93,4078170,0
+APO.US,D,20240212,000000,109.85,111.725,108.86,108.88,2929148,0
+APO.US,D,20240213,000000,106.9,111.15,106.9,109.87,3421096,0
+APO.US,D,20240214,000000,110.4,113.08,110.4,112.57,2922096,0
+APO.US,D,20240215,000000,112.97,114.29,112.825,114.05,3145511,0
+APO.US,D,20240216,000000,114,115.03,112.7,112.71,3293089,0
+APO.US,D,20240220,000000,111.25,112,109.09,109.6,2653431,0
+APO.US,D,20240221,000000,108.81,110.1125,107.89,109.28,2339932,0
+APO.US,D,20240222,000000,111.5,112.42,110.06,111.51,2359731,0
+APO.US,D,20240223,000000,112.07,112.47,110.76,111.61,2606328,0
+APO.US,D,20240226,000000,112,112.375,110.85,110.88,1958902,0
+APO.US,D,20240227,000000,110.84,111.19,109.77,110.82,1898697,0
+APO.US,D,20240228,000000,110.61,112.47,110.5,111.79,3512275,0
+APO.US,D,20240229,000000,112,112.22,110.11,111.8,2881202,0
+APO.US,D,20240301,000000,111.56,113.62,109.852,111.01,3255788,0
+APO.US,D,20240304,000000,110.06,112.19,108.37,111.36,3300828,0
+APO.US,D,20240305,000000,111.21,111.62,109.01,109.41,2132860,0
+APO.US,D,20240306,000000,110.12,110.88,108.44,108.8,2315936,0
+APO.US,D,20240307,000000,109.05,111.22,108.45,110.91,1639648,0
+APO.US,D,20240308,000000,111,111.11,107.92,108.75,1757392,0
+APO.US,D,20240311,000000,108.75,108.9,107.17,108.76,2446514,0
+APO.US,D,20240312,000000,109,110.37,108.3,109.94,1545507,0
+APO.US,D,20240313,000000,109.94,111.63,109.8104,109.98,1553807,0
+APO.US,D,20240314,000000,110.32,110.395,108.8,110.01,1984156,0
+APO.US,D,20240315,000000,109.22,110.99,109.06,110.41,4125694,0
+APO.US,D,20240318,000000,110.79,111.7492,110.1,110.28,2235861,0
+APO.US,D,20240319,000000,110,111.46,109.6,110.74,2338018,0
+APO.US,D,20240320,000000,110.48,112.7,110,112.64,3427562,0
+APO.US,D,20240321,000000,113.99,116.55,113.69,114.53,3599622,0
+APO.US,D,20240322,000000,114.3,114.5801,112.46,112.58,1504745,0
+APO.US,D,20240325,000000,112.23,113.85,111.384,113.42,1612519,0
+APO.US,D,20240326,000000,113.44,114.72,113.2034,113.89,1471460,0
+APO.US,D,20240327,000000,114.55,115,112.53,113.58,1733105,0
+APO.US,D,20240328,000000,113.38,113.4249,112.03,112.45,1515378,0
+APO.US,D,20240401,000000,112.56,113.06,111.28,112.47,1472622,0
+APO.US,D,20240402,000000,111.94,111.94,108.061,110.56,2479187,0
+APO.US,D,20240403,000000,110.56,112.91,110.56,112.59,1513522,0
+APO.US,D,20240404,000000,113.68,115.45,111.08,111.08,2637017,0
+APO.US,D,20240405,000000,112.2,114.845,111.22,114.67,1517483,0
+APO.US,D,20240408,000000,116,116.45,114.7877,116.06,1683678,0
+APO.US,D,20240409,000000,116.34,117.15,111.65,111.87,1961207,0
+APO.US,D,20240410,000000,111,115.515,110,114.22,2418406,0
+APO.US,D,20240411,000000,113.02,114.33,112.24,113.02,1425205,0
+APO.US,D,20240412,000000,112,112.675,109.29,110.13,2217780,0
+APO.US,D,20240415,000000,111.49,112.34,107.18,107.58,1855496,0
+APO.US,D,20240416,000000,107.13,108.3325,105.8,107.83,2208283,0
+APO.US,D,20240417,000000,108.38,108.64,106.37,107.49,2430385,0
+APO.US,D,20240418,000000,107.59,108.37,106.44,107.3,1531117,0
+APO.US,D,20240419,000000,107.1,108.78,106.29,107.64,2222422,0
+APO.US,D,20240422,000000,108.9,111.715,108.0101,110.6,2540744,0
+APO.US,D,20240423,000000,111.16,114.05,110.96,113.77,1874712,0
+APO.US,D,20240424,000000,114.17,114.33,112.23,112.72,1410138,0
+APO.US,D,20240425,000000,111.49,112.9799,109.77,111.88,1399234,0
+APO.US,D,20240426,000000,112.51,112.51,111.1701,112.22,1537561,0
+APO.US,D,20240429,000000,112.81,113.31,110.77,110.91,1773457,0
+APO.US,D,20240430,000000,110.44,111.28,107.885,108.38,2405511,0
+APO.US,D,20240501,000000,108.6,110.07,107.2,107.77,2223550,0
+APO.US,D,20240502,000000,107.75,113.15,106.92,112.07,4930625,0
+APO.US,D,20240503,000000,113,113.25,109.22,109.46,3300741,0
+APO.US,D,20240506,000000,109.62,111.69,108.13,111.48,1906363,0
+APO.US,D,20240507,000000,110.88,113.7545,110.2,113.18,3273622,0
+APO.US,D,20240508,000000,112.56,113.36,110.44,113.32,1935468,0
+APO.US,D,20240509,000000,113.04,113.78,111.92,112.19,2587304,0
+APO.US,D,20240510,000000,112.93,112.93,111.56,112.06,1263229,0
+APO.US,D,20240513,000000,112.6,112.6,109.64,109.78,1757488,0
+APO.US,D,20240514,000000,109.69,110.94,109.38,110.87,1505981,0
+APO.US,D,20240515,000000,111.38,115.48,111.02,115.32,2333570,0
+APO.US,D,20240516,000000,115,115.2,112.68,112.73,1814801,0
+APO.US,D,20240517,000000,113.28,113.65,112.155,113.08,1782747,0
+APO.US,D,20240520,000000,113.08,113.92,112.63,112.95,1395788,0
+APO.US,D,20240521,000000,112.78,114.9,112.17,114.7,1554120,0
+APO.US,D,20240522,000000,114.415,115.535,113.33,113.84,1161824,0
+APO.US,D,20240523,000000,115,115,112.25,112.88,1264849,0
+APO.US,D,20240524,000000,113.15,115.89,112.93,115.52,1944715,0
+APO.US,D,20240528,000000,115.75,117.21,115.14,115.6,2507778,0
+APO.US,D,20240529,000000,114.79,114.79,112.16,113.17,1779718,0
+APO.US,D,20240530,000000,112.99,116.82,112.92,116.77,2117349,0
+APO.US,D,20240531,000000,117.23,119.5499,113.22,116.16,5138150,0
+APO.US,D,20240603,000000,116.94,117.19,114.38,116.55,2801597,0
+APO.US,D,20240604,000000,115.66,117.02,113.73,113.88,2251166,0
+APO.US,D,20240605,000000,114.74,116.32,113.81,116.28,2033828,0
+APO.US,D,20240606,000000,116.28,119.3,112.2038,112.97,2985642,0
+APO.US,D,20240607,000000,112.82,114.11,111.13,112.36,2854197,0
+APO.US,D,20240610,000000,112.3,118.93,111.65,118.77,4711805,0
+APO.US,D,20240611,000000,118.39,118.51,115.7,116.71,2773952,0
+APO.US,D,20240612,000000,118.85,119.69,118.05,118.38,2831998,0
+APO.US,D,20240613,000000,118.02,118.78,114.59,116.28,1711589,0
+APO.US,D,20240614,000000,115,116.3,113.6,115.87,2072291,0
+APO.US,D,20240617,000000,115.96,116.97,114.86,116.29,1303941,0
+APO.US,D,20240618,000000,116.35,117.64,115.72,117.32,1517965,0
+APO.US,D,20240620,000000,116.85,118.565,116.85,118.43,2013489,0
+APO.US,D,20240621,000000,118.1,118.21,116.35,117.78,3778419,0
+APO.US,D,20240624,000000,117.3,119.55,117.21,118.28,2865720,0
+APO.US,D,20240625,000000,117.58,119,116.58,118.47,2248214,0
+APO.US,D,20240626,000000,117.95,118.17,116.88,118.06,1735944,0
+APO.US,D,20240627,000000,117.4,118.53,117.06,118,2319139,0
+APO.US,D,20240628,000000,118.5,119.303,117.84,118.07,15003094,0
+APO.US,D,20240701,000000,119.07,119.33,116.52,118.74,3010761,0
+APO.US,D,20240702,000000,118.04,120.18,117.33,120.04,2426423,0
+APO.US,D,20240703,000000,120.4,120.8,118.985,119.8,1812199,0
+APO.US,D,20240705,000000,119.59,120.14,117.57,118.74,1596287,0
+APO.US,D,20240708,000000,118.71,119.01,115.71,115.92,2128458,0
+APO.US,D,20240709,000000,115.74,117.88,115.42,116.68,1354743,0
+APO.US,D,20240710,000000,117.24,119.39,117.01,119.21,1259482,0
+APO.US,D,20240711,000000,119.8,121.23,119.19,121.1,1685512,0
+APO.US,D,20240712,000000,121.49,122.76,120.44,120.54,1461623,0
+APO.US,D,20240715,000000,121.25,122.54,120.62,122.5,1905225,0
+APO.US,D,20240716,000000,123,124.01,122.13,124,2180858,0
+APO.US,D,20240717,000000,122.97,123.38,120.15,121.18,2135594,0
+APO.US,D,20240718,000000,121.46,122.6013,120.26,120.33,1630439,0
+APO.US,D,20240719,000000,121.11,121.95,119.83,120.51,1746841,0
+APO.US,D,20240722,000000,121.22,124.295,121.07,123.99,1936902,0
+APO.US,D,20240723,000000,123.76,125.31,123.27,124.84,2088185,0
+APO.US,D,20240724,000000,123.75,125.06,121.3,121.72,1886974,0
+APO.US,D,20240725,000000,122.06,124.33,119.46,121.66,2516117,0
+APO.US,D,20240726,000000,123.69,123.7399,121.085,122.16,2097681,0
+APO.US,D,20240729,000000,123.05,123.34,121.44,122.06,1657730,0
+APO.US,D,20240730,000000,122.89,124.38,121.61,122.64,2201067,0
+APO.US,D,20240731,000000,125.06,126.45,123.78,125.31,3662833,0
+APO.US,D,20240801,000000,120,122.91,115.21,115.97,8726241,0
+APO.US,D,20240802,000000,110.11,111.85,102.83,103.53,8835168,0
+APO.US,D,20240805,000000,97.17,101.71,95.11,99.16,6621851,0
+APO.US,D,20240806,000000,101.75,106.16,101.45,103.46,6501283,0
+APO.US,D,20240807,000000,106.04,107.54,102.59,103.12,3875789,0
+APO.US,D,20240808,000000,104.75,105.62,102.14,103.19,5464452,0
+APO.US,D,20240809,000000,103.46,104.91,103.05,104.7,2779728,0
+APO.US,D,20240812,000000,104.2,104.48,102.42,103.03,2653153,0
+APO.US,D,20240813,000000,103.82,105.3487,103.77,104.61,1831418,0
+APO.US,D,20240814,000000,105.03,106.68,104.61,105.98,1674778,0
+APO.US,D,20240815,000000,108.63,111.39,108.41,110.83,3826882,0
+APO.US,D,20240816,000000,110.18,111.49,109.29,111,1950123,0
+APO.US,D,20240819,000000,111.05,112.01,110.82,111.61,1558575,0
+APO.US,D,20240820,000000,111.26,111.965,108.95,109.85,1593026,0
+APO.US,D,20240821,000000,109.94,109.985,108.29,109.28,1667442,0
+APO.US,D,20240822,000000,109.26,109.9899,108.06,108.47,1773826,0
+APO.US,D,20240823,000000,109.23,111.72,108.67,111.51,1874533,0
+APO.US,D,20240826,000000,111.97,112.795,111.44,111.89,1315946,0
+APO.US,D,20240827,000000,112.56,114.175,112.045,113.58,2083376,0
+APO.US,D,20240828,000000,113.51,114.65,112.91,113.39,1853947,0
+APO.US,D,20240829,000000,113.87,114.7092,112.89,113.26,2741999,0
+APO.US,D,20240830,000000,113.92,116.22,112.66,115.73,2645143,0
+APO.US,D,20240903,000000,114.26,114.745,110.71,111.32,3076387,0
+APO.US,D,20240904,000000,110.98,111.61,108.01,109.53,2779251,0
+APO.US,D,20240905,000000,109.96,110.09,107.615,108.85,2490458,0
+APO.US,D,20240906,000000,109.18,111.215,106.465,108,4233167,0
+APO.US,D,20240909,000000,106.21,108.94,105.74,107.59,4438761,0
+APO.US,D,20240910,000000,107.91,108.345,103.17,106.74,3774943,0
+APO.US,D,20240911,000000,108.92,108.99,104.37,108.67,2878807,0
+APO.US,D,20240912,000000,109.68,112.46,108.5145,112.37,2505692,0
+APO.US,D,20240913,000000,113,115.67,112.73,114.39,2916990,0
+APO.US,D,20240916,000000,114.77,117.36,113.83,117.16,2341206,0
+APO.US,D,20240917,000000,117.67,118.41,116.19,117.79,2213671,0
+APO.US,D,20240918,000000,118.54,119.43,117.4,117.55,2505670,0
+APO.US,D,20240919,000000,120.5,122.33,119.35,121.62,2236928,0
+APO.US,D,20240920,000000,121.57,125.285,121.115,124.48,4562658,0
+APO.US,D,20240923,000000,125.27,126.93,124.1975,125.23,3157696,0
+APO.US,D,20240924,000000,124.88,126.07,124.29,125.13,3173306,0
+APO.US,D,20240925,000000,126.26,126.425,123.9118,124.53,2377197,0
+APO.US,D,20240926,000000,125.5,125.78,124.485,125.5,2409455,0
+APO.US,D,20240927,000000,126.02,126.31,124.9,125.81,2293260,0
+APO.US,D,20240930,000000,125.265,125.53,123.28,124.91,3685365,0
+APO.US,D,20241001,000000,126.04,133.05,124.46,132.01,5703873,0
+APO.US,D,20241002,000000,132.61,135.29,131.55,132.7,6003861,0
+APO.US,D,20241003,000000,133,133.46,128.51,131.36,3591728,0
+APO.US,D,20241004,000000,134.11,136.26,133.66,135.33,3847455,0
+APO.US,D,20241007,000000,134.97,135.42,133.61,134.22,2276589,0
+APO.US,D,20241008,000000,134.66,136.22,134.4,136.1,2851672,0
+APO.US,D,20241009,000000,135.85,138.07,135,138.02,2777731,0
+APO.US,D,20241010,000000,138.04,140.355,137.47,137.92,4116370,0
+APO.US,D,20241011,000000,138.19,140.3,138.02,140.21,2716659,0
+APO.US,D,20241014,000000,141.07,141.63,139.63,141.37,2113282,0
+APO.US,D,20241015,000000,141.5,142.58,140.29,141.55,2520520,0
+APO.US,D,20241016,000000,142.62,143.045,141.5,142.85,2360317,0
+APO.US,D,20241017,000000,146.27,146.825,143.58,145.19,2548047,0
+APO.US,D,20241018,000000,145.06,145.8791,143.82,145.01,2119715,0
+APO.US,D,20241021,000000,145.87,145.87,143.93,144.76,2143093,0
+APO.US,D,20241022,000000,143.3,144.44,142.86,143.94,1926813,0
+APO.US,D,20241023,000000,143.67,144.98,141.9,143.54,1652762,0
+APO.US,D,20241024,000000,144.62,146.7,143.54,146.29,3174376,0
+APO.US,D,20241025,000000,144.7,144.93,141.92,143.09,2354897,0
+APO.US,D,20241028,000000,144.04,145.2,143.29,144.84,1941745,0
+APO.US,D,20241029,000000,144.61,146.19,143.59,146.02,2368886,0
+APO.US,D,20241030,000000,145.7,147.04,145.51,145.86,2456134,0
+APO.US,D,20241031,000000,145.24,146.22,143.1,143.26,2845157,0
+APO.US,D,20241101,000000,144.19,144.43,140.68,141,3130560,0
+APO.US,D,20241104,000000,141.12,142.11,139.05,139.43,3728527,0
+APO.US,D,20241105,000000,147,151.84,145.5339,149.27,4864751,0
+APO.US,D,20241106,000000,160.26,166.72,160.26,163.67,8677001,0
+APO.US,D,20241107,000000,161.2,162.24,159.31,159.82,3563804,0
+APO.US,D,20241108,000000,158.28,162.15,158.1966,162,3093000,0
+APO.US,D,20241111,000000,164.07,168.67,163.3,166.75,4693295,0
+APO.US,D,20241112,000000,166,166.44,162.47,163.75,2810188,0
+APO.US,D,20241113,000000,163.875,165.91,163.38,164.34,2591546,0
+APO.US,D,20241114,000000,165.5,166.66,163.41,164.31,3357656,0
+APO.US,D,20241115,000000,162.96,163.85,161.15,163.63,2519381,0
+APO.US,D,20241118,000000,164.05,165.11,161.34,164.31,2977036,0
+APO.US,D,20241119,000000,164.61,169.145,163.95,168.25,4707125,0
+APO.US,D,20241120,000000,167.5,168.09,160.89,162.89,5836958,0
+APO.US,D,20241121,000000,164.48,165.95,162.31,165.02,5784447,0
+APO.US,D,20241122,000000,166.85,169.58,166.85,167.56,3970563,0
+APO.US,D,20241125,000000,172.54,176.75,172.02,174.7,6092297,0
+APO.US,D,20241126,000000,173.71,175.909,171.83,175.64,2733710,0
+APO.US,D,20241127,000000,175.63,176.57,173.75,173.85,1899672,0
+APO.US,D,20241129,000000,175.5,176.4,174.23,175.03,1429231,0
+APO.US,D,20241202,000000,176,176.11,171.9,172.34,2935892,0
+APO.US,D,20241203,000000,173.75,174.23,172.2404,173,4156845,0
+APO.US,D,20241204,000000,172,175.71,172,174.73,4785829,0
+APO.US,D,20241205,000000,174.61,178.75,174.07,175.73,3823281,0
+APO.US,D,20241206,000000,176.725,178.11,174.17,177.85,3969624,0
+APO.US,D,20241209,000000,189.3,189.49,171.66,172.47,19351417,0
+APO.US,D,20241210,000000,173.17,176.68,172.74,174.71,7561828,0
+APO.US,D,20241211,000000,175.105,179.48,172.11,178.61,6023299,0
+APO.US,D,20241212,000000,178.53,179.37,175.27,176.41,3547629,0
+APO.US,D,20241213,000000,176.605,177.52,174.88,176.43,3166777,0
+APO.US,D,20241216,000000,176.655,179.42,175.885,178.15,5959004,0
+APO.US,D,20241217,000000,176.5,177.73,172.9001,176.32,7018797,0
+APO.US,D,20241218,000000,176.415,178.11,166.45,167.44,7927883,0
+APO.US,D,20241219,000000,170.05,173.56,169.37,169.63,7909089,0
+APO.US,D,20241220,000000,167.391,174.85,167.39,171.03,91314342,0
+APO.US,D,20241223,000000,170.3,172.78,168.28,171.63,4447740,0
+APO.US,D,20241224,000000,172.65,174.85,171.7955,174.85,1023857,0
+APO.US,D,20241226,000000,174.08,175.08,172.51,174.37,1348439,0
+APO.US,D,20241227,000000,172.935,173.41,169.7,170.28,2859065,0
+APO.US,D,20241230,000000,168.3325,168.87,165.18,166.51,2597815,0
+APO.US,D,20241231,000000,167.455,167.5999,164.93,165.16,2817031,0
+APO.US,D,20250102,000000,166.7,166.99,163.05,165.86,3079965,0
+APO.US,D,20250103,000000,166.375,169.43,165.17,169.06,2491571,0
+APO.US,D,20250106,000000,170.69,172.11,169.03,169.1,3233794,0
+APO.US,D,20250107,000000,169.99,170.15,161.23,162.45,4062820,0
+APO.US,D,20250108,000000,163.13,163.13,159.44,161.98,3283749,0
+APO.US,D,20250110,000000,160,160,154.58,155.39,4502793,0
+APO.US,D,20250113,000000,153.5,155,152.73,154.8,3441837,0
+APO.US,D,20250114,000000,156.585,159.9157,155.61,159.33,3512273,0
+APO.US,D,20250115,000000,166.45,167.88,163.67,164.85,3852721,0
+APO.US,D,20250116,000000,165.635,166.4676,164.4,165.92,4209098,0
+APO.US,D,20250117,000000,167.5,169.02,166.01,166.99,3580392,0
+APO.US,D,20250121,000000,168.96,171.93,168.3765,169.24,4107928,0
+APO.US,D,20250122,000000,170,171.32,167.7,168.9,3202041,0
+APO.US,D,20250123,000000,168.2,173.49,168.19,169.75,3264956,0
+APO.US,D,20250124,000000,169.59,172.26,169.256,172.06,2410637,0
+APO.US,D,20250127,000000,168.57,169.25,163.9,167.26,3299388,0
+APO.US,D,20250128,000000,168.04,170.7,165.44,169.31,3672339,0
+APO.US,D,20250129,000000,169.135,172.19,168.6,171.1,2735545,0
+APO.US,D,20250130,000000,172.84,173.39,168.88,171.76,2644714,0
+APO.US,D,20250131,000000,172.635,174.91,170.615,170.98,2452071,0
+APO.US,D,20250203,000000,166.23,169.495,165.23,167.12,3257348,0
+APO.US,D,20250204,000000,164.02,169.33,161.06,162.59,5539383,0
+APO.US,D,20250205,000000,161.17,166.17,160.38,165.75,2844819,0
+APO.US,D,20250206,000000,167.7,168.2492,163.21,164.88,2181301,0
+APO.US,D,20250207,000000,165.7025,167.15,163.11,163.45,2484794,0
+APO.US,D,20250210,000000,164.35,164.76,160.79,162.17,2165697,0
+APO.US,D,20250211,000000,160.5,160.545,156.88,158.08,3786954,0
+APO.US,D,20250212,000000,155.22,157.98,152.8,157.44,4266280,0
+APO.US,D,20250213,000000,158.1,159.8859,156.9,157.92,2442215,0
+APO.US,D,20250214,000000,158.31,163.15,157.59,162.81,2665839,0
+APO.US,D,20250218,000000,163.5,164.22,160.685,162.06,2503314,0
+APO.US,D,20250219,000000,160.5,161.17,159.12,160.27,3035460,0
+APO.US,D,20250220,000000,160,160.2,154.33,156.79,3566995,0
+APO.US,D,20250221,000000,156.59,157.445,148.6,150.55,3731602,0
+APO.US,D,20250224,000000,151.63,152.66,146.44,147.87,4379324,0
+APO.US,D,20250225,000000,148.9,148.9,141.2,145.3,5772813,0
+APO.US,D,20250226,000000,146.49,150.91,146.1525,147.65,2782046,0
+APO.US,D,20250227,000000,150.12,151.7377,147.13,147.44,3539199,0
+APO.US,D,20250228,000000,146.25,149.34,145.01,149.27,4825946,0
+APO.US,D,20250303,000000,150.85,151.8,143.51,144.58,3410190,0
+APO.US,D,20250304,000000,140.42,141.77,134.19,137.92,5490201,0
+APO.US,D,20250305,000000,138.27,141.47,135.69,140.53,4254217,0
+APO.US,D,20250306,000000,135,137.98,132.84,134.78,4511774,0
+APO.US,D,20250307,000000,134.755,135.3,127.56,132.4,5946823,0
+APO.US,D,20250310,000000,128.11,128.11,123.39,126.01,5794179,0
+APO.US,D,20250311,000000,126.81,131.83,125.955,130.42,6451199,0
+APO.US,D,20250312,000000,133.82,137.15,132.435,134.92,6258438,0
+APO.US,D,20250313,000000,135.12,136.09,128.61,130.24,4018369,0
+APO.US,D,20250314,000000,132.06,134.65,130.62,134.32,2876641,0
+APO.US,D,20250317,000000,134.32,140.19,133.69,138.7,4333254,0
+APO.US,D,20250318,000000,138.85,139.45,136,137.44,2268998,0
+APO.US,D,20250319,000000,138.2375,145.36,136.25,143.4,4758346,0
+APO.US,D,20250320,000000,141.185,146.15,140.94,144.77,3610763,0
+APO.US,D,20250321,000000,142.83,144.85,141.23,143.41,4012399,0
+APO.US,D,20250324,000000,146.65,150.25,146.38,148.4,3156353,0
+APO.US,D,20250325,000000,148.5,150.3099,147.1427,147.9,2429950,0
+APO.US,D,20250326,000000,148.82,149.97,143.95,144.64,2590188,0
+APO.US,D,20250327,000000,144.11,144.2,140.01,142.03,2226597,0
+APO.US,D,20250328,000000,141.415,142.28,135.6,136.96,3124013,0
+APO.US,D,20250331,000000,134.425,137.865,130.765,136.94,3977549,0
+APO.US,D,20250401,000000,136.485,138.569,133.96,138.37,2934406,0
+APO.US,D,20250402,000000,135.2,142.78,135.17,141.52,2418316,0
+APO.US,D,20250403,000000,128.53,128.9,122.14,123.45,11819568,0
+APO.US,D,20250404,000000,116.5,117.175,105.61,108.68,13261744,0
+APO.US,D,20250407,000000,103.31,119.49,102.58,112.36,11194479,0
+APO.US,D,20250408,000000,119,121.29,108.02,110.41,7460431,0
+APO.US,D,20250409,000000,111.1,130.95,108.1,128.45,10416094,0
+APO.US,D,20250410,000000,124.515,125.82,117.35,123.93,10692983,0
+APO.US,D,20250411,000000,123.25,126.26,118.43,125.92,6257438,0
+APO.US,D,20250414,000000,128.38,128.92,123.79,125.52,4010248,0
+APO.US,D,20250415,000000,125.62,129.7908,125.62,127.84,3114082,0
+APO.US,D,20250416,000000,126.05,127.64,123.3,125.21,2264413,0
+APO.US,D,20250417,000000,126.7,127.89,125.02,126.78,2638671,0
+APO.US,D,20250421,000000,124.775,125.12,118.28,119.63,4492382,0
+APO.US,D,20250422,000000,122.09,124.32,121.2845,123.71,3325269,0
+APO.US,D,20250423,000000,129.8,133.31,126.19,126.55,3812573,0
+APO.US,D,20250424,000000,127.365,133.85,126.74,133.32,2774988,0
+APO.US,D,20250425,000000,131.95,135,131.5,133.4,2588335,0
+APO.US,D,20250428,000000,134.06,137.3305,134.06,136.36,2925032,0
+APO.US,D,20250429,000000,136.35,138.17,134.59,137.55,2754577,0
+APO.US,D,20250430,000000,134.05,136.99,131.495,136.48,4536872,0
+APO.US,D,20250501,000000,138.2149,140.12,137.13,137.89,3564142,0
+APO.US,D,20250502,000000,135.615,137.48,133,135.37,4382119,0
+APO.US,D,20250505,000000,132.93,137.295,132.77,133.98,4321574,0
+APO.US,D,20250506,000000,131.98,133.33,129.19,129.31,3888845,0
+APO.US,D,20250507,000000,129.57,130.65,127.88,129.34,4039593,0
+APO.US,D,20250508,000000,131.755,135.75,130.46,133.19,4448413,0
+APO.US,D,20250509,000000,133.625,134.5572,131.52,132.46,2734974,0
+APO.US,D,20250512,000000,140.77,143.61,140.445,143.45,6407616,0
+APO.US,D,20250513,000000,144.26,146.85,143,145.07,3913180,0
+APO.US,D,20250514,000000,146.43,147.44,143.6,144.24,3243959,0
+APO.US,D,20250515,000000,141.9218,144.6,141.92,143.99,2942174,0
+APO.US,D,20250516,000000,143.9,144.38,142.69,143.84,2404375,0
+APO.US,D,20250519,000000,141.85,143.0599,140.07,142.61,1775079,0
+APO.US,D,20250520,000000,141.89,142.17,138.51,139.29,3076331,0
+APO.US,D,20250521,000000,136.88,137.33,130.64,130.68,5103715,0
+APO.US,D,20250522,000000,130.26,131.76,129.455,130.81,2976781,0
+APO.US,D,20250523,000000,127.45,132.07,126.79,130.87,2341154,0
+APO.US,D,20250527,000000,133.491,133.75,131.52,133.17,2474135,0
+APO.US,D,20250528,000000,133.845,135,131.41,131.51,2276815,0
+APO.US,D,20250529,000000,132.62,133.39,130.78,131.7,2064955,0
+APO.US,D,20250530,000000,131.22,131.22,128.02,130.69,5097940,0
+APO.US,D,20250602,000000,130.37,130.84,127.37,130.52,2690682,0
+APO.US,D,20250603,000000,130.155,131.785,129.15,131.1,2045455,0
+APO.US,D,20250604,000000,131.545,132.8,130.22,130.3,2057526,0
+APO.US,D,20250605,000000,130.61,131.43,129.15,130.28,1969785,0
+APO.US,D,20250606,000000,132.805,134.9425,132.225,133.45,1963289,0
+APO.US,D,20250609,000000,133.97,134.84,133.08,133.51,1729001,0
+APO.US,D,20250610,000000,133.5,136.15,133.38,135.62,3164603,0
+APO.US,D,20250611,000000,136.28,139.5,136,138.03,2950459,0
+APO.US,D,20250612,000000,137.355,138.52,136,138.11,3252954,0
+APO.US,D,20250613,000000,135.57,136.615,131.1962,132.11,4238400,0
+APO.US,D,20250616,000000,133.5,136.38,132.835,134.1,2168834,0
+APO.US,D,20250617,000000,133.67,133.97,131.425,132.36,2185869,0
+APO.US,D,20250618,000000,132.105,134.65,131.85,133.09,2300950,0
+APO.US,D,20250620,000000,133.985,135.75,133.5,134.52,4569663,0
+APO.US,D,20250623,000000,134.115,134.97,128.93,134.03,2641831,0
+APO.US,D,20250624,000000,136.64,140.97,136.14,139.91,3203237,0
+APO.US,D,20250625,000000,140.5,141.25,136.815,137.73,2317130,0
+APO.US,D,20250626,000000,138.135,139.7,137.3,139.35,2441953,0
+APO.US,D,20250627,000000,139.85,144.19,139.85,142.92,8391378,0
+APO.US,D,20250630,000000,144.635,145.03,141.11,141.87,2685163,0
+APO.US,D,20250701,000000,141.02,142.89,139.93,141.63,2398472,0
+APO.US,D,20250702,000000,141.01,143.03,140.37,142.78,2124576,0
+APO.US,D,20250703,000000,143.26,145.425,142.58,144.47,1402169,0
+APO.US,D,20250707,000000,143.675,144.35,140.17,141.53,2104199,0
+APO.US,D,20250708,000000,142.12,146.12,140.52,145.01,2841554,0
+APO.US,D,20250709,000000,146.25,147.2,145.02,146.65,2759539,0
+APO.US,D,20250710,000000,146.63,149.763,146,148.21,3078883,0
+APO.US,D,20250711,000000,146.64,148.04,146.5,147.18,1474560,0
+APO.US,D,20250714,000000,146.48,148.86,146,148.53,1837947,0
+APO.US,D,20250715,000000,148.39,149.098,145.4001,145.72,1618220,0
+APO.US,D,20250716,000000,148.815,152.94,147.92,152.71,3928072,0
+APO.US,D,20250717,000000,152.66,157.28,152.4,156.05,3951652,0
+APO.US,D,20250718,000000,156.25,156.89,151.37,152,2928533,0
+APO.US,D,20250721,000000,152.95,153.25,148.53,148.69,2303355,0
+APO.US,D,20250722,000000,149.25,149.93,146.68,149.65,2033533,0
+APO.US,D,20250723,000000,150.875,152.42,149.59,151.85,2291413,0
+APO.US,D,20250724,000000,153.23,153.43,151.61,151.64,1999060,0
+APO.US,D,20250725,000000,151.62,151.995,149.245,151.13,1620773,0
+APO.US,D,20250728,000000,151.79,151.8699,148.21,148.7,3095325,0
+APO.US,D,20250729,000000,149.615,149.76,145.33,147.82,2545906,0
+APO.US,D,20250730,000000,148.85,148.85,144.24,145.46,2085096,0
+APO.US,D,20250731,000000,145.825,147.68,144.06,145.32,2702827,0
+APO.US,D,20250801,000000,142.01,142.01,135.67,138.29,4587610,0
+APO.US,D,20250804,000000,140.77,142.35,138.815,142.02,4227353,0
+APO.US,D,20250805,000000,148.5,151.58,143.16,145.54,5432017,0
+APO.US,D,20250806,000000,146.68,148.27,144.47,145.87,3190748,0
+APO.US,D,20250807,000000,149.39,149.84,138.1,141.11,5253745,0
+APO.US,D,20250808,000000,140.98,143.54,140.61,141.97,3008774,0
+APO.US,D,20250811,000000,142.095,144.1425,141.675,142.12,2491820,0
+APO.US,D,20250812,000000,144.09,146.7225,142.53,144.6,2913946,0
+APO.US,D,20250813,000000,145.79,146.13,138.37,140.95,5540503,0
+APO.US,D,20250814,000000,139.96,141.33,139.03,140.68,2562737,0
+APO.US,D,20250815,000000,141.96,142.375,138.41,139.39,3157753,0
+APO.US,D,20250818,000000,138.29,140.665,137.86,139.39,2244488,0
+APO.US,D,20250819,000000,139.4662,140,136.53,137.08,2928051,0
+APO.US,D,20250820,000000,136,136.12,132.72,135.34,3363003,0
+APO.US,D,20250821,000000,134.5,135.2,133.085,134.01,2628138,0
+APO.US,D,20250822,000000,134.95,138.04,134.02,134.2,3420408,0
+APO.US,D,20250825,000000,133.93,135.6199,133.81,133.89,2762572,0
+APO.US,D,20250826,000000,133.28,134.68,132.22,134.4,3634476,0
+APO.US,D,20250827,000000,133.96,136.29,133.59,135.72,2997152,0
+APO.US,D,20250828,000000,136.285,137.17,135.82,136.39,2190106,0
+APO.US,D,20250829,000000,136.85,137.39,135.955,136.23,4975963,0
+APO.US,D,20250902,000000,134.21,135.98,132.28,135.84,3697135,0
+APO.US,D,20250903,000000,135.9199,135.9199,130.51,132.63,4596824,0
+APO.US,D,20250904,000000,133.155,135.33,132.725,134.76,2922940,0
+APO.US,D,20250905,000000,134.88,135.14,128.975,131.55,4520624,0
+APO.US,D,20250908,000000,132.6,134.68,131.15,134.44,3249856,0
+APO.US,D,20250909,000000,133,135.37,132.5,134.42,3932261,0
+APO.US,D,20250910,000000,134.71,137.42,132.74,133.64,2641256,0
+APO.US,D,20250911,000000,133.75,138.47,133.73,136.4,2758399,0
+APO.US,D,20250912,000000,136.82,138.33,136.28,138.03,2306955,0
+APO.US,D,20250915,000000,138.75,139.54,137.98,138.48,2392506,0
+APO.US,D,20250916,000000,139,140.24,138.41,140.05,2536353,0
+APO.US,D,20250917,000000,140.525,143.75,136.37,138.82,5066754,0
+APO.US,D,20250918,000000,140.65,144.04,140,143.49,3841345,0
+APO.US,D,20250919,000000,144.87,145.375,143.66,144.75,5989914,0
+APO.US,D,20250922,000000,142.13,144.07,139.77,143.96,2805953,0
+APO.US,D,20250923,000000,143.86,148.21,143.37,144.89,3058832,0
+APO.US,D,20250924,000000,145.23,146.5,137.12,137.16,3265065,0
+APO.US,D,20250925,000000,135.25,136.95,134.77,136.13,2721658,0
+APO.US,D,20250926,000000,136.39,139.405,136.2,137.63,2893585,0
+APO.US,D,20250929,000000,138.7,139.37,135.9095,138.44,2829319,0
+APO.US,D,20250930,000000,137.7,138.095,130.16,133.27,4515027,0
+APO.US,D,20251001,000000,130.975,133.8,129.91,129.95,3872897,0
+APO.US,D,20251002,000000,129.6,130.64,126.625,127.23,4688587,0
+APO.US,D,20251003,000000,125.9,128.61,125.18,125.89,3431559,0
+APO.US,D,20251006,000000,127.345,127.49,124.255,126.7,4600107,0
+APO.US,D,20251007,000000,126.51,127.66,125.08,126.05,3372582,0
+APO.US,D,20251008,000000,125,126.1,123.785,124.8,4042150,0
+APO.US,D,20251009,000000,125.26,125.8099,122.65,123.54,4893791,0
+APO.US,D,20251010,000000,123.395,123.395,118.14,118.22,5504663,0
+APO.US,D,20251013,000000,120.32,122.63,119,122.44,3705454,0
+APO.US,D,20251014,000000,120.875,128.6725,120.5732,127.64,5283744,0
+APO.US,D,20251015,000000,129.89,129.98,126.12,127.7,3777398,0
+APO.US,D,20251016,000000,127.725,127.97,119.56,120.84,5290240,0
+APO.US,D,20251017,000000,121.6,123.05,120.225,121.38,3350372,0
+APO.US,D,20251020,000000,122.91,126.04,122,125.19,2943882,0
+APO.US,D,20251021,000000,124.9,127.3,124.45,125.98,3605019,0
+APO.US,D,20251022,000000,125.75,127.91,125.395,126.53,2576300,0
+APO.US,D,20251023,000000,127.165,127.4299,122.53,123.05,3346209,0
+APO.US,D,20251024,000000,124.38,126.74,124.35,125,2453513,0
+APO.US,D,20251027,000000,126.68,127.97,126.21,126.37,1843845,0
+APO.US,D,20251028,000000,126.5,126.79,124.23,124.47,2005076,0
+APO.US,D,20251029,000000,123.72,125.56,122.83,124.88,2991261,0
+APO.US,D,20251030,000000,124.585,125.99,123.2,123.45,4091503,0
+APO.US,D,20251031,000000,122.5,124.84,121.925,124.31,3055736,0
+APO.US,D,20251103,000000,124.31,124.64,122.88,123.95,4760966,0
+APO.US,D,20251104,000000,132.25,134.3,129.27,130.51,6684436,0
+APO.US,D,20251105,000000,131.465,135.86,129.8,133.75,5483890,0
+APO.US,D,20251106,000000,133.75,136.91,128.85,128.98,4095747,0
+APO.US,D,20251107,000000,128.07,132.65,126.99,132.37,4214580,0
+APO.US,D,20251110,000000,135.53,135.75,129.76,130.92,2875708,0
+APO.US,D,20251111,000000,131,134.18,130.5392,132.88,2133840,0
+APO.US,D,20251112,000000,133.73,137.03,133.44,133.58,2936623,0
+APO.US,D,20251113,000000,133.57,134.718,128.61,128.71,4868421,0
+APO.US,D,20251114,000000,126.67,132.135,125.5892,130.6,3498532,0
+APO.US,D,20251117,000000,129.87,130.235,123.605,124.34,4110246,0
+APO.US,D,20251118,000000,123.03,126.005,122.49,124.32,2859475,0
+APO.US,D,20251119,000000,124.94,127.47,124.185,127.2,2819967,0
+APO.US,D,20251120,000000,131.82,132.68,126.69,126.76,3965666,0
+APO.US,D,20251121,000000,127.9,130.76,125.954,130.02,3214424,0
+APO.US,D,20251124,000000,130,131,128.99,130.1,3577087,0
+APO.US,D,20251125,000000,130.2,131.08,127.37,130.62,3437866,0
+APO.US,D,20251126,000000,131.3,132.32,130.27,130.27,2637923,0
+APO.US,D,20251128,000000,130.55,133.145,130.3,131.85,1392328,0
+APO.US,D,20251201,000000,130.19,132.315,129.04,131.39,2755560,0
+APO.US,D,20251202,000000,131.475,133.465,131.01,132.08,1588385,0
+APO.US,D,20251203,000000,132.02,135.555,131.08,134.5,4833297,0
+APO.US,D,20251204,000000,134.99,136.85,134.03,136.75,2680204,0
+APO.US,D,20251205,000000,136.265,138.64,135.95,138.13,1976923,0
+APO.US,D,20251208,000000,137.915,137.915,135.24,137.38,2556203,0
+APO.US,D,20251209,000000,137.73,145.99,137.51,143.89,5025847,0
+APO.US,D,20251210,000000,143.165,149.595,143.12,149.08,5073760,0
+APO.US,D,20251211,000000,148.555,150.9765,148.0101,150.33,4427476,0
+APO.US,D,20251212,000000,151.325,151.86,146.93,148.05,3744411,0
+APO.US,D,20251215,000000,149.235,149.56,146.52,146.83,2585736,0
+APO.US,D,20251216,000000,147,148.72,146.3,147.15,2325347,0
+APO.US,D,20251217,000000,147.53,150.63,145.56,146.4,3479937,0
+APO.US,D,20251218,000000,148.4,149.43,146.25,146.3,2653785,0
+APO.US,D,20251219,000000,146.4,147.96,146,146.34,5163418,0
+APO.US,D,20251222,000000,147.2,150.45,147.2,148.89,2753686,0
+APO.US,D,20251223,000000,148.32,149.66,148.1,148.37,2173849,0
+APO.US,D,20251224,000000,147.915,149.45,147.33,148.85,884295,0
+APO.US,D,20251226,000000,148.75,149.04,147.98,148.52,1308397,0
+APO.US,D,20251229,000000,148.37,149.03,146.9,147.27,1291028,0
+APO.US,D,20251230,000000,147.19,147.95,146,146.06,1466215,0
+APO.US,D,20251231,000000,146.17,146.25,144.69,144.76,1389131,0
+APO.US,D,20260102,000000,144.9,146.945,144.16,146.61,2047345,0
+APO.US,D,20260105,000000,145.95,151.975,145.89,149.76,3019881,0
+APO.US,D,20260106,000000,149.4,153.29,149.35,152.7,2757396,0
+APO.US,D,20260107,000000,152.6,152.6,144.12,144.28,5090355,0
+APO.US,D,20260108,000000,143.2003,148.68,142.61,146.19,2279791,0
+APO.US,D,20260109,000000,147.06,148.08,142.71,145.82,2348087,0
+APO.US,D,20260112,000000,143.02,144.74,142,143.91,2429236,0
+APO.US,D,20260113,000000,142.33,143.5192,139.94,143.24,3439484,0
+APO.US,D,20260114,000000,142.6,144.45,140.26,144.06,2234671,0
+APO.US,D,20260115,000000,144.585,146.25,143.63,144.15,2048183,0
+APO.US,D,20260116,000000,143.34,146.2,143.23,143.88,2295620,0
+APO.US,D,20260120,000000,141.765,143.68,138.15,138.64,3554637,0
+APO.US,D,20260121,000000,139.655,141.37,139.1,139.53,3553833,0
+APO.US,D,20260122,000000,139.965,141.67,139.42,139.73,2651150,0
+APO.US,D,20260123,000000,138.7,139.69,135.77,136.31,3502889,0
+APO.US,D,20260126,000000,135.78,137,130.435,131.56,5559941,0
+APO.US,D,20260127,000000,131.275,132.5,128.88,131.72,4015880,0
+APO.US,D,20260128,000000,131.99,133.13,130.16,132.89,3082363,0
+APO.US,D,20260129,000000,134.58,135.57,133.065,134.49,3348868,0
+APO.US,D,20260130,000000,133.71,136,133.62,134.54,2347704,0
+APO.US,D,20260202,000000,134.1,136.58,131.13,133.19,2821538,0
+APO.US,D,20260203,000000,132.43,132.59,122.06,126.85,9421730,0
+APO.US,D,20260204,000000,127.23,134.32,126.8498,132.8,6485698,0
+APO.US,D,20260205,000000,131.52,131.77,125.01,126.08,5662385,0
+APO.US,D,20260206,000000,129.25,134.01,128.22,133.03,6113818,0
+APO.US,D,20260209,000000,134.875,140.165,133.65,133.95,6152098,0
+APO.US,D,20260210,000000,134.79,137.97,132.35,132.43,4099103,0
+APO.US,D,20260211,000000,132.415,133.288,126.35,126.95,6313732,0
+APO.US,D,20260212,000000,127.47,129.825,122.725,125.37,7363799,0
+APO.US,D,20260213,000000,124.865,126.08,123.825,125.07,3707163,0
+APO.US,D,20260217,000000,125.82,126.31,123.47,125.15,4175495,0
+APO.US,D,20260218,000000,124.44,126.725,123.8,125.36,3322747,0
diff --git a/daily/us/nyse stocks/1/arco.us.txt b/daily/us/nyse stocks/1/arco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dde2486192b19f359d96fdd08995a3655462e40c
--- /dev/null
+++ b/daily/us/nyse stocks/1/arco.us.txt	
@@ -0,0 +1,3731 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARCO.US,D,20110419,000000,19.9834,21.5277,19.6492,21.332,12825977.533525,0
+ARCO.US,D,20110420,000000,22.2505,22.382,20.5262,20.7318,6799741.3269279,0
+ARCO.US,D,20110421,000000,20.7862,20.8723,19.7412,20.4165,2789913.5121638,0
+ARCO.US,D,20110425,000000,20.3967,20.5608,19.8984,20.3216,1356309.7191789,0
+ARCO.US,D,20110426,000000,20.5875,20.6132,19.6216,19.7333,2031997.6820658,0
+ARCO.US,D,20110427,000000,19.9241,19.9666,18.9424,19.3121,2120019.0647802,0
+ARCO.US,D,20110428,000000,19.1905,19.3625,18.8019,19.06,1935088.7957328,0
+ARCO.US,D,20110429,000000,19.0184,19.062,18.5518,19.0016,2268041.969876,0
+ARCO.US,D,20110502,000000,19.1045,19.9162,19.052,19.407,2335300.5582029,0
+ARCO.US,D,20110503,000000,19.5356,19.6216,19.2508,19.5682,2077725.7947437,0
+ARCO.US,D,20110504,000000,19.494,19.6216,19.4416,19.5356,978686.39625751,0
+ARCO.US,D,20110505,000000,19.5356,19.9666,19.3121,19.503,1949539.2070449,0
+ARCO.US,D,20110506,000000,19.7936,19.9241,18.5538,18.9996,4190887.3114945,0
+ARCO.US,D,20110509,000000,19.1826,19.407,19.0174,19.3893,720651.4286163,0
+ARCO.US,D,20110510,000000,19.578,19.578,19.1411,19.1826,1029627.459163,0
+ARCO.US,D,20110511,000000,19.06,19.0778,18.6823,18.8119,1350965.2820422,0
+ARCO.US,D,20110512,000000,18.6893,18.7259,18.0169,18.5251,1451260.4620038,0
+ARCO.US,D,20110513,000000,18.5251,19.2775,18.3531,19.1905,1736394.8816142,0
+ARCO.US,D,20110516,000000,19.3279,19.3279,18.7179,18.888,663204.79802281,0
+ARCO.US,D,20110517,000000,18.8702,18.888,18.4124,18.7595,904331.56058926,0
+ARCO.US,D,20110518,000000,18.7683,19.4851,18.7683,19.2775,1059641.8747635,0
+ARCO.US,D,20110519,000000,19.4149,19.4495,18.8277,19.1905,792467.55550081,0
+ARCO.US,D,20110520,000000,19.1905,19.1905,18.8623,18.9828,514922.96485983,0
+ARCO.US,D,20110523,000000,18.9424,19.0946,18.7683,18.976,994705.54753909,0
+ARCO.US,D,20110524,000000,19.4495,19.4495,18.8623,18.9828,2317113.8957965,0
+ARCO.US,D,20110525,000000,18.888,19.0096,18.8019,18.888,615687.45194323,0
+ARCO.US,D,20110526,000000,18.888,19.7501,18.7595,19.5524,1218017.8567956,0
+ARCO.US,D,20110527,000000,19.6928,20.1842,19.503,19.9597,1071358.3698036,0
+ARCO.US,D,20110531,000000,20.1762,20.1852,19.4219,19.6206,870291.62269424,0
+ARCO.US,D,20110601,000000,19.7857,19.7857,18.976,19.052,742416.5578263,0
+ARCO.US,D,20110602,000000,19.3033,19.3537,18.7179,19.2943,1300984.0735733,0
+ARCO.US,D,20110603,000000,19.1233,20.0694,19.0778,19.8104,844369.48428058,0
+ARCO.US,D,20110606,000000,20.0862,20.1318,19.4495,19.5434,614030.71688835,0
+ARCO.US,D,20110607,000000,19.578,20.0526,19.4327,19.9666,809725.71804138,0
+ARCO.US,D,20110608,000000,19.8895,20.1664,18.5696,18.7417,1519469.8018274,0
+ARCO.US,D,20110609,000000,18.7417,19.0264,18.4045,18.8465,992716.04946036,0
+ARCO.US,D,20110610,000000,18.8119,18.8702,18.3037,18.4045,493250.88792396,0
+ARCO.US,D,20110613,000000,18.4045,18.5439,18.0169,18.1217,834145.8713778,0
+ARCO.US,D,20110614,000000,18.1989,18.3294,17.6125,17.931,2168062.3584963,0
+ARCO.US,D,20110615,000000,17.8706,17.9586,16.9897,17.8785,1096023.2910785,0
+ARCO.US,D,20110616,000000,17.8192,18.1899,17.8044,18.0693,508040.1308864,0
+ARCO.US,D,20110617,000000,18.1989,18.1989,17.3268,17.3802,1139303.7243713,0
+ARCO.US,D,20110620,000000,17.3031,17.7678,17.0855,17.6393,892849.71911001,0
+ARCO.US,D,20110621,000000,17.8874,18.2759,17.5345,18.2493,1099777.7480527,0
+ARCO.US,D,20110622,000000,18.3373,18.4045,17.8192,17.8785,646063.96226268,0
+ARCO.US,D,20110623,000000,17.9675,18.0693,17.6393,18.0347,585850.03795116,0
+ARCO.US,D,20110624,000000,18.0871,18.1119,17.6907,17.8972,292755.60315037,0
+ARCO.US,D,20110627,000000,18.0782,18.0871,17.6907,17.8528,531779.5866087,0
+ARCO.US,D,20110628,000000,17.8528,18.4766,17.8192,18.3294,1479762.7781495,0
+ARCO.US,D,20110629,000000,18.3709,18.4588,18.0871,18.3294,630850.92687777,0
+ARCO.US,D,20110630,000000,18.4025,18.6467,18.0466,18.1859,1133374.6762079,0
+ARCO.US,D,20110701,000000,18.1643,18.976,18.1643,18.5439,471175.24732087,0
+ARCO.US,D,20110705,000000,18.5864,18.9236,18.3373,18.8119,272593.60279383,0
+ARCO.US,D,20110706,000000,18.8365,19.3625,18.8365,18.9918,1193156.7165947,0
+ARCO.US,D,20110707,000000,19.0877,19.3715,18.8623,19.3715,1448080.5016787,0
+ARCO.US,D,20110708,000000,19.2162,19.3971,18.976,19.2775,692955.22836731,0
+ARCO.US,D,20110711,000000,19.0778,19.1322,18.6893,18.9424,514005.59080929,0
+ARCO.US,D,20110712,000000,19.0096,19.0432,18.7347,18.7347,977601.12353841,0
+ARCO.US,D,20110713,000000,18.8119,18.9612,18.2177,18.3531,710205.29940578,0
+ARCO.US,D,20110714,000000,18.3709,18.6299,18.1039,18.1119,497681.99676122,0
+ARCO.US,D,20110715,000000,18.0871,18.2681,17.8113,17.8627,512731.17922861,0
+ARCO.US,D,20110718,000000,17.7757,17.837,17.2082,17.2329,902714.27160712,0
+ARCO.US,D,20110719,000000,17.3802,18.534,17.3714,18.4045,954086.20699937,0
+ARCO.US,D,20110720,000000,18.4766,18.7773,18.3808,18.5439,772924.55505488,0
+ARCO.US,D,20110721,000000,18.6477,18.976,18.5696,18.7951,695828.72305042,0
+ARCO.US,D,20110722,000000,18.9424,20.8475,18.8197,20.2672,2583053.2495512,0
+ARCO.US,D,20110725,000000,19.9409,20.5173,19.7936,20.2415,792351.24015813,0
+ARCO.US,D,20110726,000000,20.2593,20.3661,19.7768,20.2781,523792.26259869,0
+ARCO.US,D,20110727,000000,20.0606,20.0606,19.7086,19.7501,538490.47616251,0
+ARCO.US,D,20110728,000000,19.7936,19.8807,19.4051,19.586,431852.5699926,0
+ARCO.US,D,20110729,000000,19.4406,20.6874,19.2489,20.2336,1100845.8263298,0
+ARCO.US,D,20110801,000000,20.5974,21.0532,19.5434,20.2771,876107.38982829,0
+ARCO.US,D,20110802,000000,20.8752,21.9025,20.7022,21.6701,5165959.8406268,0
+ARCO.US,D,20110803,000000,21.4408,22.1319,20.9335,21.9064,1716571.7129081,0
+ARCO.US,D,20110804,000000,21.8224,21.9865,21.251,21.4329,1684255.2649602,0
+ARCO.US,D,20110805,000000,21.5613,21.6504,19.8629,20.9059,1805807.8323751,0
+ARCO.US,D,20110808,000000,20.1486,20.2672,18.1119,18.9996,3174867.7359875,0
+ARCO.US,D,20110809,000000,19.2607,19.3033,18.4124,19.0342,2303013.4419502,0
+ARCO.US,D,20110810,000000,18.8465,20.287,18.8019,19.3625,1284328.7279392,0
+ARCO.US,D,20110811,000000,19.2855,21.6148,19.149,21.1313,3007329.1392653,0
+ARCO.US,D,20110812,000000,21.1501,21.5189,20.724,20.9681,511532.62548011,0
+ARCO.US,D,20110815,000000,21.0967,21.5189,20.5262,21.251,735549.90685708,0
+ARCO.US,D,20110816,000000,21.0265,21.5801,20.8891,21.5189,893531.42816189,0
+ARCO.US,D,20110817,000000,21.6583,22.8378,21.5277,22.4255,2376265.8104574,0
+ARCO.US,D,20110818,000000,21.8659,22.5026,20.9059,21.2954,1513369.8206822,0
+ARCO.US,D,20110819,000000,21.2698,21.8224,20.0269,20.2,1396770.2639899,0
+ARCO.US,D,20110822,000000,20.9513,21.332,20.4066,21.0631,635879.79543264,0
+ARCO.US,D,20110823,000000,21.3636,21.4507,20.897,21.2262,615788.59571948,0
+ARCO.US,D,20110824,000000,21.5189,21.942,20.9771,21.4695,816316.24650146,0
+ARCO.US,D,20110825,000000,21.6583,21.8046,21.0532,21.1758,415438.95798368,0
+ARCO.US,D,20110826,000000,21.1412,21.7176,20.5262,20.9157,749564.3884935,0
+ARCO.US,D,20110829,000000,21.1916,22.8467,21.1313,22.2367,1173663.2765992,0
+ARCO.US,D,20110830,000000,22.4947,24.0894,22.2604,23.2521,2659276.2107666,0
+ARCO.US,D,20110831,000000,23.5892,24.6658,23.2689,23.7801,1961711.8605159,0
+ARCO.US,D,20110901,000000,23.9778,24.2694,23.0296,23.4082,1049650.892546,0
+ARCO.US,D,20110902,000000,22.9476,23.4764,22.4957,23.3381,997716.59775788,0
+ARCO.US,D,20110906,000000,22.9248,23.077,22.0429,23.0296,1231759.2502362,0
+ARCO.US,D,20110907,000000,23.4696,23.5476,23.1591,23.4438,1311689.130851,0
+ARCO.US,D,20110908,000000,23.4438,24.9723,23.3223,24.3693,1797453.3564573,0
+ARCO.US,D,20110909,000000,24.2141,25.3817,23.7543,24.6026,2465435.1750322,0
+ARCO.US,D,20110912,000000,24.3257,24.4029,23.1413,24.1972,1185734.7862939,0
+ARCO.US,D,20110913,000000,24.2309,24.4721,23.435,23.6871,1174906.3336092,0
+ARCO.US,D,20110914,000000,24.0212,24.2397,23.2877,24.1014,1387583.3747937,0
+ARCO.US,D,20110915,000000,24.3693,24.3693,23.2353,23.6871,1263731.8093447,0
+ARCO.US,D,20110916,000000,23.8423,24.04,23.3756,23.5981,641374.936796,0
+ARCO.US,D,20110919,000000,23.4092,23.4774,22.3712,23.3756,1663902.1028666,0
+ARCO.US,D,20110920,000000,23.5813,24.2397,23.1671,23.5981,1500530.6297258,0
+ARCO.US,D,20110921,000000,23.5556,23.8235,21.4358,21.5229,2567203.0083759,0
+ARCO.US,D,20110922,000000,19.8104,20.3483,19.1984,19.8104,5256796.0546341,0
+ARCO.US,D,20110923,000000,19.674,20.6241,19.066,20.0962,1302224.0962701,0
+ARCO.US,D,20110926,000000,20.5361,21.8264,20.3225,21.6296,1367040.0624007,0
+ARCO.US,D,20110927,000000,22.0676,22.7587,21.4971,21.6464,1590311.9141468,0
+ARCO.US,D,20110928,000000,21.8442,22.2574,20.4521,20.5717,882163.8791498,0
+ARCO.US,D,20110929,000000,21.3261,21.335,19.3705,20.1238,1279737.8119354,0
+ARCO.US,D,20110930,000000,19.6838,20.371,19.1282,20.0576,1297875.9253293,0
+ARCO.US,D,20111003,000000,20.0616,20.0616,18.5825,19.0244,2177463.6724982,0
+ARCO.US,D,20111004,000000,18.7051,20.2168,17.6413,20.1496,2183172.2272295,0
+ARCO.US,D,20111005,000000,20.3393,21.5397,19.7857,20.8347,1746115.8099491,0
+ARCO.US,D,20111006,000000,21.5565,21.8352,20.4867,21.1936,1157937.4422688,0
+ARCO.US,D,20111007,000000,20.9089,21.0651,19.667,20.6616,1882038.8850928,0
+ARCO.US,D,20111010,000000,21.0908,21.4734,20.9445,21.335,1105468.0969042,0
+ARCO.US,D,20111011,000000,21.1264,21.6019,20.9187,21.4457,851309.97020647,0
+ARCO.US,D,20111012,000000,21.6197,22.1546,21.6197,21.862,812840.94634971,0
+ARCO.US,D,20111013,000000,22.0073,22.1803,21.5317,22.0429,704130.60420455,0
+ARCO.US,D,20111014,000000,22.1041,22.4394,22.1041,22.2574,628150.38805205,0
+ARCO.US,D,20111017,000000,20.3137,21.4022,19.9597,20.8584,4023333.543206,0
+ARCO.US,D,20111018,000000,20.633,20.7626,20.0872,20.4689,3751345.7916318,0
+ARCO.US,D,20111019,000000,20.106,20.2593,19.2845,19.577,7656078.1428137,0
+ARCO.US,D,20111020,000000,19.2311,19.4574,18.6447,18.7653,32684601.178974,0
+ARCO.US,D,20111021,000000,19.0244,19.3705,18.886,19.3349,8540042.3811806,0
+ARCO.US,D,20111024,000000,19.4476,19.501,19.1114,19.2677,4710140.2414154,0
+ARCO.US,D,20111025,000000,19.2142,19.3259,18.8514,18.9028,2009840.115004,0
+ARCO.US,D,20111026,000000,19.1114,19.2241,18.4104,18.8514,1996903.8260223,0
+ARCO.US,D,20111027,000000,19.1885,20.1852,19.066,19.7936,6293282.0732642,0
+ARCO.US,D,20111028,000000,19.2845,20.1496,19.1885,19.9666,3076788.6161634,0
+ARCO.US,D,20111031,000000,19.7313,20.3977,19.4525,20.2326,2488352.3318537,0
+ARCO.US,D,20111101,000000,19.5088,19.8895,19.3101,19.674,2638273.7056295,0
+ARCO.US,D,20111102,000000,19.8895,19.9755,19.4574,19.5356,1779104.8640089,0
+ARCO.US,D,20111103,000000,19.8005,19.847,19.0758,19.5424,1537789.9740186,0
+ARCO.US,D,20111104,000000,19.5632,19.5732,18.8197,19.0274,2285783.599667,0
+ARCO.US,D,20111107,000000,19.0926,19.3527,18.8514,19.3527,2231858.7953624,0
+ARCO.US,D,20111108,000000,19.3605,19.3705,18.6547,18.6873,2693975.6060828,0
+ARCO.US,D,20111109,000000,18.4737,18.6101,18.1355,18.1771,2717960.8411814,0
+ARCO.US,D,20111110,000000,18.4638,18.8771,18.2453,18.5054,1555012.7362375,0
+ARCO.US,D,20111111,000000,18.5666,19.0164,18.3086,18.4638,1970505.3004226,0
+ARCO.US,D,20111114,000000,18.6269,18.9809,18.5746,18.8257,1722474.4636897,0
+ARCO.US,D,20111115,000000,18.5212,19.1885,18.4638,19.0244,1356295.5590503,0
+ARCO.US,D,20111116,000000,18.8089,18.9809,18.531,18.5666,2121750.6462296,0
+ARCO.US,D,20111117,000000,18.5112,18.5825,17.9438,18.1168,1227385.7933514,0
+ARCO.US,D,20111118,000000,18.2453,18.4816,18.0901,18.3491,1006253.1324729,0
+ARCO.US,D,20111121,000000,18.0733,18.0733,17.3288,17.7263,1241025.0315779,0
+ARCO.US,D,20111122,000000,17.7263,17.9536,17.5107,17.6323,1661888.3302815,0
+ARCO.US,D,20111123,000000,17.5562,17.7441,16.9739,17.2596,3020930.9542947,0
+ARCO.US,D,20111125,000000,17.1221,17.2774,16.8622,16.9066,1128013.0446291,0
+ARCO.US,D,20111128,000000,17.3288,18.1771,17.3288,18.0031,1267703.7254379,0
+ARCO.US,D,20111129,000000,18.1435,18.531,17.7796,18.1523,1302314.1142309,0
+ARCO.US,D,20111130,000000,18.978,19.1786,18.6398,18.9552,1571450.6227528,0
+ARCO.US,D,20111201,000000,19.148,19.667,18.9117,19.4139,1310184.1114605,0
+ARCO.US,D,20111202,000000,19.5732,19.672,19.2627,19.3566,1101980.6594993,0
+ARCO.US,D,20111205,000000,19.577,19.586,19.0758,19.2399,1008660.3543476,0
+ARCO.US,D,20111206,000000,19.143,19.1579,18.5597,18.8712,860989.42959305,0
+ARCO.US,D,20111207,000000,18.9424,19.2024,18.533,19.0274,806093.64503644,0
+ARCO.US,D,20111208,000000,19.1579,19.7907,19.0016,19.4189,2534216.9886294,0
+ARCO.US,D,20111209,000000,19.4189,19.7036,19.0442,19.6008,983892.2664208,0
+ARCO.US,D,20111212,000000,19.3655,19.3744,18.8553,19.1747,1183622.904246,0
+ARCO.US,D,20111213,000000,19.1846,19.1935,18.5232,18.6378,1289073.3824828,0
+ARCO.US,D,20111214,000000,18.5844,18.6883,17.6403,17.8814,1417894.1416586,0
+ARCO.US,D,20111215,000000,18.0555,18.1445,17.319,17.6057,1171085.1217428,0
+ARCO.US,D,20111216,000000,17.7173,17.7173,17.3368,17.4069,1590919.788242,0
+ARCO.US,D,20111219,000000,17.4148,17.5453,17.0243,17.0945,1636749.044696,0
+ARCO.US,D,20111220,000000,17.2932,17.4237,17.0065,17.3624,2832539.5452242,0
+ARCO.US,D,20111221,000000,17.3901,17.4405,17.0509,17.3278,1119841.6389464,0
+ARCO.US,D,20111222,000000,17.4494,17.8814,17.3901,17.7539,1417550.2528194,0
+ARCO.US,D,20111223,000000,17.7786,18.5765,17.7786,18.2552,1016673.9757394,0
+ARCO.US,D,20111227,000000,18.3264,18.5765,18.2819,18.3936,459579.11337446,0
+ARCO.US,D,20111228,000000,18.5518,18.5518,17.7885,17.9536,800892.83206196,0
+ARCO.US,D,20111229,000000,17.8646,17.9872,17.6313,17.8914,870031.68318929,0
+ARCO.US,D,20111230,000000,17.84,17.9794,17.6581,17.8073,590536.02910455,0
+ARCO.US,D,20120103,000000,18.2295,18.2552,17.5186,17.5453,762363.12193945,0
+ARCO.US,D,20120104,000000,17.483,17.5453,17.0945,17.2171,1234304.0276465,0
+ARCO.US,D,20120105,000000,17.225,17.3031,16.9383,17.1627,884142.25141313,0
+ARCO.US,D,20120106,000000,17.2576,17.2754,16.4449,16.7296,2159040.3336553,0
+ARCO.US,D,20120109,000000,16.8334,16.8334,15.8625,16.0979,2996288.2846505,0
+ARCO.US,D,20120110,000000,16.3104,16.6674,15.2822,15.4809,5637522.4686107,0
+ARCO.US,D,20120111,000000,15.5047,15.8359,15.4809,15.7488,2246119.0563751,0
+ARCO.US,D,20120112,000000,15.7488,15.7756,15.4493,15.5047,1644561.3899732,0
+ARCO.US,D,20120113,000000,15.5225,16.3747,15.3583,16.3194,2960151.636274,0
+ARCO.US,D,20120117,000000,16.61,16.7396,16.4271,16.6436,1223060.8854792,0
+ARCO.US,D,20120118,000000,16.7564,17.2072,16.5932,17.1449,2058520.6145104,0
+ARCO.US,D,20120119,000000,17.1983,17.2408,16.868,17.2072,2016875.6760796,0
+ARCO.US,D,20120120,000000,17.1884,17.7984,17.1291,17.5957,1938347.6482035,0
+ARCO.US,D,20120123,000000,17.5957,17.5957,17.1884,17.5008,1552406.2611237,0
+ARCO.US,D,20120124,000000,17.483,18.2552,17.4405,18.2037,1368168.8269436,0
+ARCO.US,D,20120125,000000,18.3007,19.052,18.2651,19.0016,1659013.8241608,0
+ARCO.US,D,20120126,000000,19.0798,19.2093,18.5765,18.7417,1518296.534023,0
+ARCO.US,D,20120127,000000,18.9522,18.9522,18.622,18.7763,713195.10943156,0
+ARCO.US,D,20120130,000000,18.6467,18.6467,18.0555,18.3689,908815.26419017,0
+ARCO.US,D,20120131,000000,18.5528,18.6487,18.3264,18.6487,938039.7468982,0
+ARCO.US,D,20120201,000000,18.8277,18.8712,18.2908,18.8365,1024540.9386557,0
+ARCO.US,D,20120202,000000,18.9621,19.4367,18.8365,19.4189,1262179.2523795,0
+ARCO.US,D,20120203,000000,19.498,19.8163,19.1579,19.6878,2874143.0147068,0
+ARCO.US,D,20120206,000000,19.672,19.9379,19.4802,19.8955,804467.25311443,0
+ARCO.US,D,20120207,000000,19.7649,19.8697,19.0352,19.2883,1959383.5307868,0
+ARCO.US,D,20120208,000000,19.1935,19.2439,17.6837,17.7707,3596843.6162298,0
+ARCO.US,D,20120209,000000,17.8478,18.2819,17.4316,18.2651,3548989.4613753,0
+ARCO.US,D,20120210,000000,18.0832,18.2463,17.3456,18.0644,1934671.071937,0
+ARCO.US,D,20120213,000000,18.1267,18.1859,17.7885,17.926,701390.61930608,0
+ARCO.US,D,20120214,000000,18.0308,18.1267,17.8646,17.9714,919488.96689724,0
+ARCO.US,D,20120215,000000,18.0644,18.3689,18.0644,18.3689,2354684.7629201,0
+ARCO.US,D,20120216,000000,18.3422,19.0352,18.3195,18.8197,1203534.0680374,0
+ARCO.US,D,20120217,000000,18.9522,19.2093,18.5844,18.6981,1244729.9281018,0
+ARCO.US,D,20120221,000000,18.969,19.1747,18.5232,18.7585,669566.74154858,0
+ARCO.US,D,20120222,000000,18.8019,18.8465,18.4746,18.5518,893079.31548208,0
+ARCO.US,D,20120223,000000,18.6981,18.8119,18.5518,18.6981,649054.78372623,0
+ARCO.US,D,20120224,000000,18.8197,18.9828,18.2552,18.3195,1449197.1289685,0
+ARCO.US,D,20120227,000000,18.2295,18.448,17.9794,18.1781,410474.82144561,0
+ARCO.US,D,20120228,000000,18.1365,18.4746,17.9872,18.2908,473049.44149468,0
+ARCO.US,D,20120229,000000,18.3511,18.5439,18.1959,18.2295,405732.1897775,0
+ARCO.US,D,20120301,000000,18.3877,18.4025,18.012,18.1,1425551.736958,0
+ARCO.US,D,20120302,000000,18.1445,18.2463,17.7786,18.0031,1507297.1483565,0
+ARCO.US,D,20120305,000000,18.1959,18.1959,16.2176,16.6515,5259992.1979634,0
+ARCO.US,D,20120306,000000,16.254,16.4845,15.7845,16.174,5938598.1587949,0
+ARCO.US,D,20120307,000000,16.6674,17.1291,16.4034,16.8246,2165717.8457629,0
+ARCO.US,D,20120308,000000,16.9976,17.6759,16.9462,17.5186,2148488.0034797,0
+ARCO.US,D,20120309,000000,17.4929,17.5957,16.868,16.9126,2075883.9665783,0
+ARCO.US,D,20120312,000000,16.9294,16.9541,16.4271,16.5369,1810738.5914671,0
+ARCO.US,D,20120313,000000,16.7396,16.7662,16.3381,16.435,1582170.8515968,0
+ARCO.US,D,20120314,000000,16.435,16.703,16.3292,16.3747,1442146.3963265,0
+ARCO.US,D,20120315,000000,16.3935,16.5033,16.1463,16.174,1187441.0817992,0
+ARCO.US,D,20120316,000000,16.174,16.2887,16.0099,16.1157,1794619.307847,0
+ARCO.US,D,20120319,000000,16.174,16.3836,15.9644,16.0178,2020701.9451349,0
+ARCO.US,D,20120320,000000,16.0267,16.2096,15.9347,16.001,1517899.0389824,0
+ARCO.US,D,20120321,000000,16.0445,16.1661,15.9417,15.9505,1279138.0293423,0
+ARCO.US,D,20120322,000000,15.9249,16.2887,15.8962,16.0267,1189544.872345,0
+ARCO.US,D,20120323,000000,16.0534,16.0534,15.8191,15.9061,1061668.7960394,0
+ARCO.US,D,20120326,000000,15.9911,16.2354,15.8359,15.8813,2174308.9981171,0
+ARCO.US,D,20120327,000000,15.9417,15.9812,15.655,15.6984,1720658.9329061,0
+ARCO.US,D,20120328,000000,15.7756,16.0267,15.6984,15.731,2097721.9193072,0
+ARCO.US,D,20120329,000000,15.7064,15.7488,15.4958,15.6362,1086705.9264109,0
+ARCO.US,D,20120330,000000,15.6856,15.7983,15.6243,15.6856,2226381.8598787,0
+ARCO.US,D,20120402,000000,15.6362,15.9505,15.6282,15.8191,1941011.7752698,0
+ARCO.US,D,20120403,000000,15.828,16.3688,15.8023,16.09,2478708.2727888,0
+ARCO.US,D,20120404,000000,15.9357,16.0109,15.646,15.6906,1830088.4073003,0
+ARCO.US,D,20120405,000000,15.6718,16.177,15.6638,16.0998,623616.11256302,0
+ARCO.US,D,20120409,000000,15.9159,16.0534,15.7756,15.9812,580642.14491234,0
+ARCO.US,D,20120410,000000,16.0099,16.089,15.5323,15.5858,2282531.8272608,0
+ARCO.US,D,20120411,000000,15.6718,15.9585,15.4562,15.9417,1387756.3306511,0
+ARCO.US,D,20120412,000000,15.9159,16.2007,15.8013,16.1562,814723.23202561,0
+ARCO.US,D,20120413,000000,16.1582,16.4716,16.0109,16.3688,750619.31807972,0
+ARCO.US,D,20120416,000000,16.3747,16.5467,16.3104,16.3292,2387140.7892793,0
+ARCO.US,D,20120417,000000,16.4548,16.6476,16.1948,16.4785,2445834.5226339,0
+ARCO.US,D,20120418,000000,16.4034,17.0341,15.4117,15.8191,4463029.8130463,0
+ARCO.US,D,20120419,000000,15.7222,16.0445,15.0212,16.001,2841577.7530695,0
+ARCO.US,D,20120420,000000,16.4785,16.8206,16.266,16.4973,2206640.6176314,0
+ARCO.US,D,20120423,000000,16.2719,16.2966,15.8547,15.9832,878505.50876303,0
+ARCO.US,D,20120424,000000,15.9515,16.1404,15.7854,15.9259,587713.10630957,0
+ARCO.US,D,20120425,000000,15.9585,16.1858,15.8369,15.9921,944499.79988693,0
+ARCO.US,D,20120426,000000,15.9259,16.2382,15.741,16.1176,1182013.706766,0
+ARCO.US,D,20120427,000000,16.1858,16.1858,15.2545,15.4809,2194086.6521239,0
+ARCO.US,D,20120430,000000,15.4918,15.8725,15.4601,15.5472,1555893.6985286,0
+ARCO.US,D,20120501,000000,15.6045,15.8547,15.4879,15.5946,1486158.0991214,0
+ARCO.US,D,20120502,000000,15.6806,15.7498,15.3139,15.4562,1410567.2865075,0
+ARCO.US,D,20120503,000000,15.5047,15.5778,14.6109,14.8808,3640968.6000542,0
+ARCO.US,D,20120504,000000,13.9652,14.3044,11.5568,12.4259,20040696.602817,0
+ARCO.US,D,20120507,000000,12.418,12.9143,12.2944,12.3498,10540819.002395,0
+ARCO.US,D,20120508,000000,12.3498,12.3824,12.0947,12.1836,3800302.4136474,0
+ARCO.US,D,20120509,000000,12.1836,12.5218,12.0601,12.4862,2967170.0029075,0
+ARCO.US,D,20120510,000000,12.5218,12.6355,12.3132,12.4862,2160897.3333871,0
+ARCO.US,D,20120511,000000,12.322,12.3498,12.1836,12.234,1730877.4886201,0
+ARCO.US,D,20120514,000000,12.1678,12.1678,11.809,11.8791,5397254.4167046,0
+ARCO.US,D,20120515,000000,11.8791,12.0343,11.6695,11.7308,1636130.0447854,0
+ARCO.US,D,20120516,000000,11.7912,11.8,10.9191,11.0516,5314283.1427381,0
+ARCO.US,D,20120517,000000,11.1653,11.2424,10.7817,10.7817,3106103.1168322,0
+ARCO.US,D,20120518,000000,10.7817,11.0091,10.4693,10.8252,3002124.2805398,0
+ARCO.US,D,20120521,000000,10.8163,11.0348,10.669,10.9992,1866019.7338112,0
+ARCO.US,D,20120522,000000,11.017,11.6517,11.017,11.5123,4066894.1447589,0
+ARCO.US,D,20120523,000000,11.366,12.0165,11.2849,11.809,3727163.3261695,0
+ARCO.US,D,20120524,000000,11.809,11.9305,11.2672,11.6438,3020415.1210358,0
+ARCO.US,D,20120525,000000,11.7912,12.2686,11.7536,11.9137,2973911.2355942,0
+ARCO.US,D,20120529,000000,12.1035,12.3408,11.9721,12.1213,1892187.6516011,0
+ARCO.US,D,20120530,000000,12.1579,12.1678,11.5904,11.7912,2215482.6065506,0
+ARCO.US,D,20120531,000000,11.7426,12.0155,11.4717,11.7604,1577126.8114756,0
+ARCO.US,D,20120601,000000,11.6883,11.6883,10.8875,11.0259,2817670.3986786,0
+ARCO.US,D,20120604,000000,11.3106,11.5025,10.9033,10.9033,1341412.2523759,0
+ARCO.US,D,20120605,000000,11.0289,11.4471,11.0021,11.1772,2362240.2030057,0
+ARCO.US,D,20120606,000000,11.3838,12.1926,11.3838,12.1926,1551827.7187235,0
+ARCO.US,D,20120607,000000,12.5307,12.8708,12.0857,12.1579,4566731.5153918,0
+ARCO.US,D,20120608,000000,11.9641,12.1836,11.8346,12.1767,3596910.3711221,0
+ARCO.US,D,20120611,000000,12.234,12.4773,11.6517,11.7912,991356.67710764,0
+ARCO.US,D,20120612,000000,11.7912,12.0007,11.3996,11.6606,2494290.4829569,0
+ARCO.US,D,20120613,000000,11.6695,12.2508,11.539,12.149,1467373.6769973,0
+ARCO.US,D,20120614,000000,12.2252,12.4427,11.9819,12.41,1551412.0178032,0
+ARCO.US,D,20120615,000000,12.6167,12.6612,12.41,12.6097,778644.2356015,0
+ARCO.US,D,20120618,000000,12.6355,12.765,12.0007,12.234,774986.8766525,0
+ARCO.US,D,20120619,000000,12.2686,12.3566,12.0343,12.2686,1039615.4070671,0
+ARCO.US,D,20120620,000000,12.2944,12.4862,12.0789,12.4427,1887797.0002744,0
+ARCO.US,D,20120621,000000,12.4348,12.5307,11.6438,11.8436,1344609.4071431,0
+ARCO.US,D,20120622,000000,11.9444,12.2499,11.9019,12.2331,1093723.2816067,0
+ARCO.US,D,20120625,000000,12.1391,12.1391,11.7456,11.9721,950270.05232167,0
+ARCO.US,D,20120626,000000,12.0699,12.7828,12.0097,12.5485,2819386.8085614,0
+ARCO.US,D,20120627,000000,12.6612,13.024,12.6355,13.0082,1379497.9413207,0
+ARCO.US,D,20120628,000000,12.8618,12.9232,12.322,12.5751,847159.0296294,0
+ARCO.US,D,20120629,000000,12.9143,12.9845,12.6533,12.8618,884059.31351661,0
+ARCO.US,D,20120702,000000,12.8787,12.9143,12.5218,12.8006,960009.18653624,0
+ARCO.US,D,20120703,000000,12.845,13.1674,12.6958,12.9321,712357.63896426,0
+ARCO.US,D,20120705,000000,13.0636,13.1595,12.766,12.9776,1107755.9691229,0
+ARCO.US,D,20120706,000000,12.8806,13.1011,12.4773,13.0458,1232786.8710028,0
+ARCO.US,D,20120709,000000,12.9489,13.1773,12.7571,12.9162,1177046.5359146,0
+ARCO.US,D,20120710,000000,13.0458,13.1169,12.7927,12.9677,981534.60499655,0
+ARCO.US,D,20120711,000000,13.0547,13.0833,12.6701,12.8026,700547.08021222,0
+ARCO.US,D,20120712,000000,12.6533,12.9252,12.5663,12.6265,2175688.5992251,0
+ARCO.US,D,20120713,000000,12.7037,12.7037,12.331,12.418,2132671.1397506,0
+ARCO.US,D,20120716,000000,12.6177,12.6177,11.8326,11.9701,1301264.2418335,0
+ARCO.US,D,20120717,000000,12.0333,12.0847,11.6408,11.7012,1577660.8506141,0
+ARCO.US,D,20120718,000000,11.6567,11.9019,11.5617,11.6221,1200183.1747305,0
+ARCO.US,D,20120719,000000,11.6408,11.6854,11.2464,11.28,1719754.7075465,0
+ARCO.US,D,20120720,000000,11.2988,11.3057,10.757,10.9755,3155800.1112899,0
+ARCO.US,D,20120723,000000,10.7372,10.7995,10.5998,10.6798,1959457.3657434,0
+ARCO.US,D,20120724,000000,10.7649,11.3146,10.7224,11.186,1352308.4713907,0
+ARCO.US,D,20120725,000000,11.2374,11.4895,11.0546,11.3146,1547244.8942219,0
+ARCO.US,D,20120726,000000,11.4569,11.7348,11.3789,11.6488,1003329.0659017,0
+ARCO.US,D,20120727,000000,11.7348,11.8326,11.5865,11.6854,441877.94109394,0
+ARCO.US,D,20120730,000000,11.6854,11.7268,11.4303,11.5687,875496.48141977,0
+ARCO.US,D,20120731,000000,11.5776,11.806,11.3334,11.4303,1025436.0610754,0
+ARCO.US,D,20120801,000000,11.5687,11.6221,11.2711,11.4895,1310312.5640563,0
+ARCO.US,D,20120802,000000,11.3957,11.4649,11.0625,11.186,894155.48526132,0
+ARCO.US,D,20120803,000000,11.3957,11.4649,11.186,11.194,484669.84994739,0
+ARCO.US,D,20120806,000000,11.194,11.8851,11.1772,11.6666,831884.29654098,0
+ARCO.US,D,20120807,000000,11.6666,13.4828,11.632,13.3078,4176545.1240231,0
+ARCO.US,D,20120808,000000,12.5573,13.2732,12.2874,12.4951,1607401.166581,0
+ARCO.US,D,20120809,000000,12.3824,12.7838,12.3824,12.6107,1158348.0860002,0
+ARCO.US,D,20120810,000000,12.6107,12.6107,12.2004,12.321,1445786.5608335,0
+ARCO.US,D,20120813,000000,12.241,12.321,12.1569,12.1906,498842.11587474,0
+ARCO.US,D,20120814,000000,12.1906,12.241,11.893,12.1757,1185242.2161037,0
+ARCO.US,D,20120815,000000,12.1659,12.6009,12.1659,12.4249,3053554.8793223,0
+ARCO.US,D,20120816,000000,12.41,12.41,12.1025,12.2331,1684325.0541658,0
+ARCO.US,D,20120817,000000,12.2242,12.4012,12.1471,12.2242,1788480.8920668,0
+ARCO.US,D,20120820,000000,12.1906,12.331,12.1105,12.1283,907209.10102341,0
+ARCO.US,D,20120821,000000,12.2004,12.4506,12.1471,12.2004,1131193.0049542,0
+ARCO.US,D,20120822,000000,12.1372,12.2499,12.0591,12.1105,956695.71642647,0
+ARCO.US,D,20120823,000000,12.0769,12.1025,11.6666,11.7506,1490698.443237,0
+ARCO.US,D,20120824,000000,11.6922,11.7506,11.5439,11.6754,1085557.9445505,0
+ARCO.US,D,20120827,000000,11.6854,11.7268,11.5776,11.6488,959760.37284668,0
+ARCO.US,D,20120828,000000,11.632,11.71,11.4895,11.5083,915769.91024474,0
+ARCO.US,D,20120829,000000,11.4995,11.5865,11.4471,11.5083,758819.04401985,0
+ARCO.US,D,20120830,000000,11.4371,11.5776,11.3957,11.5361,902707.19154278,0
+ARCO.US,D,20120831,000000,11.6488,11.6488,11.4125,11.5439,1002211.4271742,0
+ARCO.US,D,20120904,000000,11.5361,11.5865,11.4125,11.5776,880585.02480262,0
+ARCO.US,D,20120905,000000,11.5865,11.632,11.4649,11.4895,1029674.9967378,0
+ARCO.US,D,20120906,000000,11.5687,11.797,11.4045,11.797,2151090.4328425,0
+ARCO.US,D,20120907,000000,11.8574,12.0927,11.6666,12.0155,1202618.7168624,0
+ARCO.US,D,20120910,000000,12.0769,12.4862,12.0501,12.1757,3289559.7210597,0
+ARCO.US,D,20120911,000000,12.1025,12.321,11.5539,12.0679,2191481.1884479,0
+ARCO.US,D,20120912,000000,12.2677,12.321,11.9701,12.0245,1980038.1013336,0
+ARCO.US,D,20120913,000000,12.0155,12.2499,11.9019,11.9375,2178399.2524285,0
+ARCO.US,D,20120914,000000,11.9889,12.6265,11.979,12.5831,1943987.4251668,0
+ARCO.US,D,20120917,000000,12.5218,12.6365,12.3656,12.4951,593357.94046176,0
+ARCO.US,D,20120918,000000,12.4348,12.5663,12.2677,12.505,651967.72448207,0
+ARCO.US,D,20120919,000000,12.6177,13.0547,12.4605,12.9776,1254116.0705372,0
+ARCO.US,D,20120920,000000,12.8728,13.1081,12.7571,12.9944,1201324.0765265,0
+ARCO.US,D,20120921,000000,13.0023,13.5807,12.8886,13.4136,1987381.139489,0
+ARCO.US,D,20120924,000000,13.4136,13.5174,13.1081,13.4561,1753722.8333604,0
+ARCO.US,D,20120925,000000,13.465,13.7389,13.465,13.5352,2026653.2449291,0
+ARCO.US,D,20120926,000000,13.5352,13.5965,13.0547,13.291,2077366.734338,0
+ARCO.US,D,20120927,000000,13.3177,13.5273,13.2297,13.465,1963237.1086617,0
+ARCO.US,D,20120928,000000,13.4234,13.4828,13.2732,13.4828,1338691.4847949,0
+ARCO.US,D,20121001,000000,13.5006,13.5352,13.3177,13.4136,1841000.8093194,0
+ARCO.US,D,20121002,000000,13.3868,13.4037,13.0833,13.37,1117092.551108,0
+ARCO.US,D,20121003,000000,13.3612,13.5718,13.3078,13.379,1192122.0157638,0
+ARCO.US,D,20121004,000000,13.37,13.8862,13.3355,13.8328,889402.7392156,0
+ARCO.US,D,20121005,000000,13.8664,13.9792,13.64,13.7972,1405165.1974182,0
+ARCO.US,D,20121008,000000,13.7715,13.7972,13.379,13.4314,2782052.6178741,0
+ARCO.US,D,20121009,000000,13.4392,13.5896,13.1595,13.2732,1593915.6668943,0
+ARCO.US,D,20121010,000000,13.2742,13.4324,13.1683,13.292,1054493.6565526,0
+ARCO.US,D,20121011,000000,13.4156,13.983,13.4156,13.6775,1784822.52168,0
+ARCO.US,D,20121012,000000,13.9218,13.9376,13.1249,13.1427,874219.03552581,0
+ARCO.US,D,20121015,000000,13.2485,13.2811,12.9588,13.1169,1018458.1519523,0
+ARCO.US,D,20121016,000000,13.3078,13.5174,13.1505,13.291,783101.64182059,0
+ARCO.US,D,20121017,000000,13.3078,13.6133,13.1674,13.555,1183463.0970795,0
+ARCO.US,D,20121018,000000,13.6755,13.9792,13.555,13.7467,1294335.8931608,0
+ARCO.US,D,20121019,000000,13.64,13.7635,12.9162,12.9588,2415506.561327,0
+ARCO.US,D,20121022,000000,12.4575,12.765,11.9751,12.5465,1774342.0035855,0
+ARCO.US,D,20121023,000000,12.3982,12.4318,11.9582,12.0551,2928290.3353193,0
+ARCO.US,D,20121024,000000,12.2202,12.2548,11.7378,11.8287,1720287.7352473,0
+ARCO.US,D,20121025,000000,12.0551,12.1965,11.6171,11.6171,852215.20700385,0
+ARCO.US,D,20121026,000000,11.626,11.8712,11.3452,11.6072,3063769.3892852,0
+ARCO.US,D,20121031,000000,11.5795,11.6438,11.2474,11.3264,2725683.1684976,0
+ARCO.US,D,20121101,000000,11.4065,11.6596,11.1792,11.3067,1868164.9933053,0
+ARCO.US,D,20121102,000000,11.3008,11.363,10.6264,10.8539,6379624.4692929,0
+ARCO.US,D,20121105,000000,10.9141,11.0121,10.8183,10.8973,1313667.5031143,0
+ARCO.US,D,20121106,000000,10.9765,11.0031,10.6166,10.66,1471305.1355799,0
+ARCO.US,D,20121107,000000,10.579,10.66,10.229,10.4238,2856324.5156459,0
+ARCO.US,D,20121108,000000,10.4406,10.5118,10.1519,10.229,2661185.8052621,0
+ARCO.US,D,20121109,000000,10.229,10.3347,10.0985,10.1331,1309269.7717232,0
+ARCO.US,D,20121112,000000,10.2646,10.3011,10.1331,10.2043,942519.40474807,0
+ARCO.US,D,20121113,000000,10.1519,10.1786,9.23794,9.59821,7155230.345856,0
+ARCO.US,D,20121114,000000,9.66149,9.87011,9.43014,9.45782,2277642.5371171,0
+ARCO.US,D,20121115,000000,9.47661,9.59821,9.3287,9.41333,1083245.7978256,0
+ARCO.US,D,20121116,000000,9.45782,9.81869,9.37013,9.70499,3072124.8766407,0
+ARCO.US,D,20121119,000000,9.92152,9.98478,9.75443,9.87011,2770712.3776816,0
+ARCO.US,D,20121120,000000,9.9057,10.0016,9.87011,9.94918,1233111.5425245,0
+ARCO.US,D,20121121,000000,10.0105,10.2043,9.92152,10.142,1068346.3081471,0
+ARCO.US,D,20121123,000000,10.2043,10.2745,10.0105,10.1519,1071822.6197365,0
+ARCO.US,D,20121126,000000,10.1786,10.5207,10.1519,10.5019,1974837.2883591,0
+ARCO.US,D,20121127,000000,10.4139,10.5286,10.3091,10.5286,1025675.7718251,0
+ARCO.US,D,20121128,000000,10.4584,10.6788,10.3803,10.66,2159470.1947043,0
+ARCO.US,D,20121129,000000,10.66,10.7827,10.66,10.7748,978109.87673292,0
+ARCO.US,D,20121130,000000,10.7461,10.8727,10.6788,10.7461,1864066.6474919,0
+ARCO.US,D,20121203,000000,10.7748,10.7827,10.6166,10.6344,1708795.7793904,0
+ARCO.US,D,20121204,000000,10.579,10.9665,10.4139,10.7303,1838300.2704936,0
+ARCO.US,D,20121205,000000,10.7303,11.0031,10.6344,10.8637,1978754.5868131,0
+ARCO.US,D,20121206,000000,10.8183,10.9567,10.7046,10.8183,730086.12006437,0
+ARCO.US,D,20121207,000000,10.8084,11.106,10.7827,10.9567,1255397.5621822,0
+ARCO.US,D,20121210,000000,10.9765,11.5795,10.9487,11.0556,2293291.5021776,0
+ARCO.US,D,20121211,000000,11.2474,11.3977,10.9665,11.0892,3297458.0385466,0
+ARCO.US,D,20121212,000000,11.106,11.1702,10.9765,11.0199,890303.93026193,0
+ARCO.US,D,20121213,000000,10.9765,11.1336,10.8805,11.0556,1250558.8439267,0
+ARCO.US,D,20121214,000000,11.0199,11.0556,10.9487,10.9665,1206861.6982759,0
+ARCO.US,D,20121217,000000,11.0556,11.1158,10.9567,11.0556,1483544.5439433,0
+ARCO.US,D,20121218,000000,11.1346,11.1802,11.0121,11.1446,1197843.719186,0
+ARCO.US,D,20121219,000000,11.2148,11.2484,11.0031,11.0299,2209260.2414361,0
+ARCO.US,D,20121220,000000,11.0209,11.1268,11.0121,11.107,1160349.7213322,0
+ARCO.US,D,20121221,000000,10.9567,11.0377,10.9399,11.0121,1342319.5120489,0
+ARCO.US,D,20121224,000000,10.9567,11.0121,10.668,10.7293,363170.8887339,0
+ARCO.US,D,20121226,000000,10.7214,10.7995,10.1024,10.5088,1746577.0255687,0
+ARCO.US,D,20121227,000000,10.5187,10.6422,10.3694,10.4297,2428840.3453493,0
+ARCO.US,D,20121228,000000,10.4021,10.577,10.3931,10.5355,2119597.2952333,0
+ARCO.US,D,20121231,000000,10.4376,10.668,10.1024,10.5444,2659316.6682771,0
+ARCO.US,D,20130102,000000,10.9211,11.0031,10.7214,10.8529,4148788.2375084,0
+ARCO.US,D,20130103,000000,10.8973,11.3472,10.755,11.3383,2877943.997818,0
+ARCO.US,D,20130104,000000,11.3907,12.1045,11.3472,12.0947,2961820.508582,0
+ARCO.US,D,20130107,000000,12.0343,12.5643,11.9997,12.0077,3113311.6337652,0
+ARCO.US,D,20130108,000000,12.0699,12.1589,11.6834,11.9019,2811166.8538661,0
+ARCO.US,D,20130109,000000,11.8673,12.3172,11.8673,12.2816,2561358.9209845,0
+ARCO.US,D,20130110,000000,12.3072,12.3962,12.1125,12.2816,1632085.3051734,0
+ARCO.US,D,20130111,000000,12.2974,12.3873,12.2182,12.2974,829944.35891261,0
+ARCO.US,D,20130114,000000,12.3072,12.3962,12.1303,12.1767,678630.23533783,0
+ARCO.US,D,20130115,000000,12.0601,12.2816,12.0077,12.244,364228.85263342,0
+ARCO.US,D,20130116,000000,12.1767,12.3606,12.1589,12.2894,546632.55015018,0
+ARCO.US,D,20130117,000000,12.3172,12.3873,12.1213,12.1688,626767.75263079,0
+ARCO.US,D,20130118,000000,12.1935,12.2272,11.9622,12.0511,955048.08431145,0
+ARCO.US,D,20130122,000000,11.9997,12.0511,11.9019,12.0343,1413690.6063179,0
+ARCO.US,D,20130123,000000,11.9543,12.0857,11.9197,12.0433,1820867.1292201,0
+ARCO.US,D,20130124,000000,12.0857,12.3695,11.9375,12.1688,974354.40832096,0
+ARCO.US,D,20130125,000000,12.2182,12.2716,12.1125,12.2182,319154.12875014,0
+ARCO.US,D,20130128,000000,12.2094,12.2894,12.0779,12.2272,507883.35803322,0
+ARCO.US,D,20130129,000000,12.2094,12.235,12.0343,12.1688,567055.50144943,0
+ARCO.US,D,20130130,000000,12.1213,12.2974,12.0255,12.0857,1025464.3813328,0
+ARCO.US,D,20130131,000000,12.0779,12.2182,12.0343,12.1125,694281.22327388,0
+ARCO.US,D,20130201,000000,12.235,12.7828,12.1401,12.5643,1966800.4038988,0
+ARCO.US,D,20130204,000000,12.5099,12.5099,12.2894,12.3873,1258560.3280655,0
+ARCO.US,D,20130205,000000,12.4476,12.5643,12.335,12.3695,802273.44460769,0
+ARCO.US,D,20130206,000000,12.3072,12.4654,12.3072,12.4387,290940.07236678,0
+ARCO.US,D,20130207,000000,12.4654,12.4733,12.2974,12.413,373493.62253739,0
+ARCO.US,D,20130208,000000,12.3873,12.4654,11.9899,12.0699,1724852.3538692,0
+ARCO.US,D,20130211,000000,12.0343,12.0433,11.5588,11.6379,4006562.8936669,0
+ARCO.US,D,20130212,000000,11.6735,11.7496,11.5924,11.6478,1485842.5305395,0
+ARCO.US,D,20130213,000000,11.6379,11.6478,11.3571,11.3907,2005786.2724522,0
+ARCO.US,D,20130214,000000,11.3749,11.3907,11.1712,11.2246,2243919.1792417,0
+ARCO.US,D,20130215,000000,11.274,11.4165,11.197,11.2246,667740.0849496,0
+ARCO.US,D,20130219,000000,11.2662,11.5499,11.2404,11.4857,1105747.2537266,0
+ARCO.US,D,20130220,000000,11.4857,11.5746,11.3027,11.3828,1376886.4090181,0
+ARCO.US,D,20130221,000000,11.3284,11.3828,11.189,11.3828,1522014.5792378,0
+ARCO.US,D,20130222,000000,11.4521,11.5232,11.2404,11.4253,1590241.1135034,0
+ARCO.US,D,20130225,000000,11.4521,11.4521,11.3086,11.3284,1305920.9012918,0
+ARCO.US,D,20130226,000000,11.3907,11.4431,11.2246,11.284,999330.85242674,0
+ARCO.US,D,20130227,000000,11.3027,11.3571,11.2404,11.3185,901957.71616081,0
+ARCO.US,D,20130228,000000,11.274,11.3472,10.9487,11.1712,2065661.3651133,0
+ARCO.US,D,20130301,000000,11.189,11.4777,11.0377,11.2148,912262.24408458,0
+ARCO.US,D,20130304,000000,11.2316,11.3086,10.6937,10.8262,1762891.5166769,0
+ARCO.US,D,20130305,000000,10.8351,10.9141,10.7362,10.7738,882681.73528417,0
+ARCO.US,D,20130306,000000,10.7738,10.8805,10.4989,10.7451,1386965.3863208,0
+ARCO.US,D,20130307,000000,10.6937,11.0565,10.577,10.9665,1643358.7904736,0
+ARCO.US,D,20130308,000000,11.3571,11.541,10.577,11.1446,4268720.4816278,0
+ARCO.US,D,20130311,000000,11.1168,11.8406,11.0714,11.7773,1816576.6102319,0
+ARCO.US,D,20130312,000000,11.8148,12.0857,11.8148,11.9997,1543188.0173568,0
+ARCO.US,D,20130313,000000,12.0699,12.1589,11.9799,12.0779,1183171.803004,0
+ARCO.US,D,20130314,000000,12.1125,12.149,11.9444,11.9997,1507297.1483565,0
+ARCO.US,D,20130315,000000,12.0165,12.0601,11.7773,11.8495,1822979.0112681,0
+ARCO.US,D,20130318,000000,11.805,11.8673,11.5045,11.541,996078.06858273,0
+ARCO.US,D,20130319,000000,11.5746,11.7258,11.3907,11.3907,887935.14302229,0
+ARCO.US,D,20130320,000000,11.4689,11.6201,11.3749,11.5232,684260.90936135,0
+ARCO.US,D,20130321,000000,11.5232,11.5924,11.2404,11.2404,1035048.7655697,0
+ARCO.US,D,20130322,000000,11.3383,11.716,11.2928,11.6992,622157.61930958,0
+ARCO.US,D,20130325,000000,11.6547,11.7773,11.5321,11.6992,736454.13221671,0
+ARCO.US,D,20130326,000000,11.6013,11.8673,11.4955,11.8317,598221.94466136,0
+ARCO.US,D,20130327,000000,11.7408,12.0077,11.7258,11.9375,803644.95421357,0
+ARCO.US,D,20130328,000000,11.8663,11.9622,11.6893,11.6893,776599.10844583,0
+ARCO.US,D,20130401,000000,11.6626,11.7239,11.0516,11.0694,1321985.5672727,0
+ARCO.US,D,20130402,000000,11.194,11.3156,10.9261,11.1129,1418528.3131357,0
+ARCO.US,D,20130403,000000,11.1672,11.2988,10.8578,10.9171,968580.11013518,0
+ARCO.US,D,20130404,000000,10.8845,11.0516,10.8025,10.9617,1736774.1707751,0
+ARCO.US,D,20130405,000000,10.7935,10.9814,10.7154,10.9439,778701.88755396,0
+ARCO.US,D,20130408,000000,10.8123,11.2374,10.8123,11.0516,857277.45300489,0
+ARCO.US,D,20130409,000000,11.0516,11.1406,10.9439,10.9982,844781.13944989,0
+ARCO.US,D,20130410,000000,11.0259,11.0427,10.8291,10.9093,1007618.5734522,0
+ARCO.US,D,20130411,000000,10.8845,11.2542,10.8479,11.0694,811722.29618444,0
+ARCO.US,D,20130412,000000,11.103,11.103,10.8578,11.016,808831.60705938,0
+ARCO.US,D,20130415,000000,10.9893,11.1494,10.7234,10.7847,1475552.1627445,0
+ARCO.US,D,20130416,000000,10.8203,11.0259,10.7847,10.9093,1065428.3102024,0
+ARCO.US,D,20130417,000000,10.8025,10.9439,10.5711,10.749,976356.04365284,0
+ARCO.US,D,20130418,000000,10.7154,10.7847,10.6532,10.749,493775.82412266,0
+ARCO.US,D,20130419,000000,10.7392,10.8025,10.6364,10.7392,839040.21871027,0
+ARCO.US,D,20130422,000000,10.7332,11.0259,10.7154,10.9893,653850.01015798,0
+ARCO.US,D,20130423,000000,10.9982,11.2374,10.9261,10.9893,884970.61894057,0
+ARCO.US,D,20130424,000000,10.9617,11.1406,10.758,10.9982,587461.25830673,0
+ARCO.US,D,20130425,000000,11.0753,11.363,11.0427,11.3156,630403.87138677,0
+ARCO.US,D,20130426,000000,11.2374,11.3443,11.1762,11.2296,592562.95038049,0
+ARCO.US,D,20130429,000000,11.186,11.8485,11.186,11.7071,1440921.5451961,0
+ARCO.US,D,20130430,000000,11.5113,12.0867,11.1584,12.0601,1837514.3833522,0
+ARCO.US,D,20130501,000000,12.0433,12.0433,11.6181,11.9375,1480867.2681861,0
+ARCO.US,D,20130502,000000,12.1135,12.4842,11.9375,12.4585,1496421.1580969,0
+ARCO.US,D,20130503,000000,12.4842,12.5653,12.3893,12.5485,914706.8891564,0
+ARCO.US,D,20130506,000000,12.5297,12.7512,12.4941,12.68,866067.85859827,0
+ARCO.US,D,20130507,000000,12.6711,12.7442,12.4753,12.6711,990819.60365578,0
+ARCO.US,D,20130508,000000,12.68,12.68,12.504,12.6543,492174.71814471,0
+ARCO.US,D,20130509,000000,12.6711,12.76,12.6177,12.7057,451656.52138124,0
+ARCO.US,D,20130510,000000,12.6711,12.7956,12.6177,12.6711,452837.88068777,0
+ARCO.US,D,20130513,000000,12.6711,12.8936,12.5129,12.849,909159.1530294,0
+ARCO.US,D,20130514,000000,12.7956,13.0329,12.7956,12.9983,942574.02238724,0
+ARCO.US,D,20130515,000000,12.9202,13.1763,12.9202,13.1495,924156.75217092,0
+ARCO.US,D,20130516,000000,13.1327,13.4858,13.0329,13.4066,1295106.6087358,0
+ARCO.US,D,20130517,000000,13.3888,13.6014,13.3888,13.5589,482867.46785472,0
+ARCO.US,D,20130520,000000,13.5392,13.7457,13.4858,13.6895,654904.9397442,0
+ARCO.US,D,20130521,000000,13.6093,13.6271,13.4066,13.5688,1338356.6988956,0
+ARCO.US,D,20130522,000000,13.549,13.549,13.0893,13.1585,985151.50643505,0
+ARCO.US,D,20130523,000000,12.9835,13.0893,12.859,13.0329,451074.94466783,0
+ARCO.US,D,20130524,000000,12.944,13.3088,12.9114,13.2396,546624.45864808,0
+ARCO.US,D,20130528,000000,13.3266,13.3364,13.1495,13.202,541902.05573523,0
+ARCO.US,D,20130529,000000,13.1495,13.1763,12.6275,12.6275,1126825.616696,0
+ARCO.US,D,20130530,000000,12.6275,12.8668,12.6177,12.6711,777967.58373842,0
+ARCO.US,D,20130531,000000,12.6493,12.6493,12.1688,12.2024,1437948.9296123,0
+ARCO.US,D,20130603,000000,12.1777,12.3982,11.9019,11.9019,1093585.7260711,0
+ARCO.US,D,20130604,000000,11.9899,12.3982,11.9375,12.1223,1124846.2329949,0
+ARCO.US,D,20130605,000000,12.1599,12.2104,11.8138,11.8317,372571.19129805,0
+ARCO.US,D,20130606,000000,11.8485,11.9444,11.8138,11.9375,262735.11892329,0
+ARCO.US,D,20130607,000000,11.9997,12.2272,11.9197,12.0511,675178.19825461,0
+ARCO.US,D,20130610,000000,12.1698,12.7057,12.1313,12.2628,959266.7912186,0
+ARCO.US,D,20130611,000000,12.0601,12.0699,11.5993,11.6181,1268070.8773457,0
+ARCO.US,D,20130612,000000,11.6715,11.7763,11.3799,11.4935,720308.55121482,0
+ARCO.US,D,20130613,000000,11.4935,11.539,11.3443,11.5213,1190779.837853,0
+ARCO.US,D,20130614,000000,11.5657,11.5815,11.3255,11.3443,397994.69089481,0
+ARCO.US,D,20130617,000000,11.4669,11.6626,11.2454,11.3255,931589.8082871,0
+ARCO.US,D,20130618,000000,11.3156,11.4747,11.1129,11.4579,1086297.3055549,0
+ARCO.US,D,20130619,000000,11.4579,11.5213,11.3156,11.3255,670541.76755157,0
+ARCO.US,D,20130620,000000,11.186,11.186,10.6274,10.7234,1473896.4391273,0
+ARCO.US,D,20130621,000000,10.7154,10.8203,10.2715,10.4317,1607136.1698872,0
+ARCO.US,D,20130624,000000,10.2181,10.5543,9.93339,10.3951,1356918.604712,0
+ARCO.US,D,20130625,000000,10.4495,10.5384,10.3081,10.4317,779399.77961004,0
+ARCO.US,D,20130626,000000,10.4673,10.5118,10.2458,10.3713,1071870.1573114,0
+ARCO.US,D,20130627,000000,10.4851,10.493,10.2359,10.2626,750001.32960687,0
+ARCO.US,D,20130628,000000,10.2102,10.4505,10.1302,10.3951,839240.48338723,0
+ARCO.US,D,20130701,000000,10.5484,10.664,10.405,10.5296,1025834.5675538,0
+ARCO.US,D,20130702,000000,10.5029,10.664,10.138,10.316,1100728.4995494,0
+ARCO.US,D,20130703,000000,10.2359,10.4317,10.1202,10.138,771246.57980699,0
+ARCO.US,D,20130705,000000,10.2616,10.3713,9.97882,10.138,1130277.6537792,0
+ARCO.US,D,20130708,000000,10.1648,10.4129,10.0046,10.2003,1174369.2601574,0
+ARCO.US,D,20130709,000000,10.2102,10.2537,10.057,10.2448,620644.50841696,0
+ARCO.US,D,20130710,000000,10.2102,10.3525,10.1648,10.3427,655661.4951905,0
+ARCO.US,D,20130711,000000,10.4317,10.5296,10.3427,10.4406,470372.16573749,0
+ARCO.US,D,20130712,000000,10.4406,10.6008,10.3525,10.4683,430581.19272521,0
+ARCO.US,D,20130715,000000,10.5721,10.9131,10.4861,10.581,797100.95189057,0
+ARCO.US,D,20130716,000000,10.7076,10.7076,10.2992,10.4861,1354377.8730527,0
+ARCO.US,D,20130717,000000,10.4762,10.6284,10.3793,10.4228,568281.36401751,0
+ARCO.US,D,20130718,000000,10.4129,10.6096,10.3793,10.4406,828728.61072216,0
+ARCO.US,D,20130719,000000,10.4406,10.5029,10.3329,10.3615,583292.11184993,0
+ARCO.US,D,20130722,000000,10.3071,10.7174,10.3071,10.5296,515770.54970475,0
+ARCO.US,D,20130723,000000,10.5721,10.581,10.3071,10.4861,1525473.6963854,0
+ARCO.US,D,20130724,000000,10.494,10.494,10.316,10.3329,772093.15321415,0
+ARCO.US,D,20130725,000000,10.2893,10.5029,10.2893,10.4594,835892.62439354,0
+ARCO.US,D,20130726,000000,10.4683,10.6196,10.4406,10.5128,1558931.0461292,0
+ARCO.US,D,20130729,000000,10.5029,10.6096,10.4594,10.5484,722893.78613563,0
+ARCO.US,D,20130730,000000,10.6196,10.6828,10.4317,10.5029,1160376.018714,0
+ARCO.US,D,20130731,000000,10.5029,10.7965,10.4594,10.7342,1277864.6291994,0
+ARCO.US,D,20130801,000000,10.8054,10.8143,10.5207,10.5721,1116094.2620364,0
+ARCO.US,D,20130802,000000,10.6552,10.6552,10.3713,10.4594,1547598.8974388,0
+ARCO.US,D,20130805,000000,10.4594,10.841,10.4594,10.664,1125692.806402,0
+ARCO.US,D,20130806,000000,10.5029,11.2058,10.4594,11.0121,5270280.542883,0
+ARCO.US,D,20130807,000000,10.8875,11.9434,10.8875,11.8653,4281056.9880164,0
+ARCO.US,D,20130808,000000,11.7842,12.2034,11.5371,11.7941,3558053.9666023,0
+ARCO.US,D,20130809,000000,11.8228,11.8831,11.6161,11.7842,1196573.3533563,0
+ARCO.US,D,20130812,000000,11.6596,11.8386,11.5627,11.5707,743124.56426001,0
+ARCO.US,D,20130813,000000,11.5627,11.5627,11.2058,11.4026,981631.70302175,0
+ARCO.US,D,20130814,000000,11.3304,11.4283,11.2158,11.2504,563225.18664307,0
+ARCO.US,D,20130815,000000,11.1456,11.2256,10.6096,10.6196,1814031.8328215,0
+ARCO.US,D,20130816,000000,10.6828,10.7421,10.226,10.2893,2742263.6677374,0
+ARCO.US,D,20130819,000000,10.3249,10.3249,9.96111,10.0668,2236253.4924402,0
+ARCO.US,D,20130820,000000,10.1558,10.1835,9.99761,10.0224,859421.70106126,0
+ARCO.US,D,20130821,000000,10.057,10.057,9.63974,9.65853,1652081.4297369,0
+ARCO.US,D,20130822,000000,9.71191,9.89779,9.63084,9.73564,1083243.7749501,0
+ARCO.US,D,20130823,000000,9.81869,9.87109,9.63974,9.71191,1297984.1491699,0
+ARCO.US,D,20130826,000000,9.71191,9.8533,9.57548,9.61305,777128.09039559,0
+ARCO.US,D,20130827,000000,9.55966,9.58537,9.42519,9.44398,886491.82133529,0
+ARCO.US,D,20130828,000000,9.4163,9.45288,9.30122,9.43409,641399.2113023,0
+ARCO.US,D,20130829,000000,9.47957,9.87109,9.43409,9.78212,1701908.8996659,0
+ARCO.US,D,20130830,000000,9.77223,9.77223,9.42519,9.52506,1035952.9909293,0
+ARCO.US,D,20130903,000000,9.58932,9.87703,9.57943,9.80584,1625431.0561343,0
+ARCO.US,D,20130904,000000,9.86813,10.055,9.75739,9.91954,1906578.3880851,0
+ARCO.US,D,20130905,000000,9.90372,10.1272,9.87703,10.0638,811328.84689485,0
+ARCO.US,D,20130906,000000,10.0994,10.3151,10.047,10.2695,1034684.6479752,0
+ARCO.US,D,20130909,000000,10.3249,10.494,10.2804,10.3872,848123.94125477,0
+ARCO.US,D,20130910,000000,10.4861,10.7807,10.4495,10.7807,1349772.7969203,0
+ARCO.US,D,20130911,000000,10.7076,10.7421,10.5128,10.5207,625289.0306221,0
+ARCO.US,D,20130912,000000,10.6196,10.8963,10.5128,10.5484,777909.93178596,0
+ARCO.US,D,20130913,000000,10.581,10.6996,10.5118,10.5296,636806.27242304,0
+ARCO.US,D,20130916,000000,10.5642,11.0556,10.5642,10.9033,1921029.8108349,0
+ARCO.US,D,20130917,000000,10.9577,11.1297,10.8617,11.0041,1158704.1120927,0
+ARCO.US,D,20130918,000000,11.0219,11.101,10.8064,11.0921,1296103.8863696,0
+ARCO.US,D,20130919,000000,11.1297,11.192,11.0397,11.1752,1220330.0035206,0
+ARCO.US,D,20130920,000000,11.0585,11.1386,10.8617,10.8717,666860.13409628,0
+ARCO.US,D,20130923,000000,10.8242,10.8519,10.7184,10.7708,712162.4314761,0
+ARCO.US,D,20130924,000000,10.7421,10.7708,10.6008,10.6008,636887.18744404,0
+ARCO.US,D,20130925,000000,10.5721,10.6196,10.403,10.4861,569216.94394778,0
+ARCO.US,D,20130926,000000,10.4762,10.5721,10.3862,10.5552,619703.87129789,0
+ARCO.US,D,20130927,000000,10.5908,10.6898,10.5207,10.5552,428261.96593593,0
+ARCO.US,D,20130930,000000,10.5019,10.6552,10.3783,10.6008,887446.61858304,0
+ARCO.US,D,20131001,000000,10.6096,10.7609,10.5552,10.7609,569803.57785,0
+ARCO.US,D,20131002,000000,10.6898,10.8519,10.6472,10.8242,630347.23087208,0
+ARCO.US,D,20131003,000000,10.7975,10.8519,10.7342,10.8331,576610.55399123,0
+ARCO.US,D,20131004,000000,10.8717,10.9399,10.7975,10.9131,1189931.2415703,0
+ARCO.US,D,20131007,000000,10.7342,10.7342,10.581,10.581,345277.54327852,0
+ARCO.US,D,20131008,000000,10.5721,10.6898,10.2597,10.3783,887608.44862502,0
+ARCO.US,D,20131009,000000,10.3319,10.4762,9.94719,10.0095,1382726.4506584,0
+ARCO.US,D,20131010,000000,10.0638,10.2517,10.0016,10.0994,690339.65031364,0
+ARCO.US,D,20131011,000000,10.136,10.3319,10.0994,10.3319,982931.40054648,0
+ARCO.US,D,20131014,000000,10.2873,10.3151,9.95714,10.1806,976055.6466374,0
+ARCO.US,D,20131015,000000,10.2873,10.3703,10.0994,10.1894,835391.96270114,0
+ARCO.US,D,20131016,000000,10.2597,10.2695,10.0906,10.1993,347289.29298802,0
+ARCO.US,D,20131017,000000,10.1548,10.3151,10.0283,10.3151,349656.05735214,0
+ARCO.US,D,20131018,000000,10.3507,10.3703,10.1548,10.2873,1314855.9424853,0
+ARCO.US,D,20131021,000000,10.2873,10.3319,10.0906,10.3319,1213961.9913682,0
+ARCO.US,D,20131022,000000,10.3951,10.8331,10.3605,10.8331,1010190.6596821,0
+ARCO.US,D,20131023,000000,10.8064,10.8717,10.5721,10.7975,1155690.0275606,0
+ARCO.US,D,20131024,000000,10.8717,10.8717,10.673,10.7975,423569.90615596,0
+ARCO.US,D,20131025,000000,10.8163,10.8163,10.3951,10.673,1087919.6517258,0
+ARCO.US,D,20131028,000000,10.6996,10.7085,10.4861,10.5394,653976.43987828,0
+ARCO.US,D,20131029,000000,10.9043,11.184,10.7807,11.1554,2524436.3854665,0
+ARCO.US,D,20131030,000000,11.2098,11.3344,10.9211,10.9775,1362879.007446,0
+ARCO.US,D,20131031,000000,10.9943,11.0219,10.7421,10.7708,1032868.1057538,0
+ARCO.US,D,20131101,000000,10.752,10.8064,10.5484,10.6196,881848.31056792,0
+ARCO.US,D,20131104,000000,10.7263,11.2098,10.664,11.1653,2036163.7942094,0
+ARCO.US,D,20131105,000000,10.5552,11.2889,10.5552,11.0486,1909475.1458368,0
+ARCO.US,D,20131106,000000,11.0822,11.1752,10.3862,10.5019,1661977.3368047,0
+ARCO.US,D,20131107,000000,10.5394,10.5908,10.1084,10.1716,1236944.8916442,0
+ARCO.US,D,20131108,000000,10.1993,10.2429,9.95714,10.2082,1372270.2070704,0
+ARCO.US,D,20131111,000000,10.1806,10.3061,10.0906,10.2597,518937.36133896,0
+ARCO.US,D,20131112,000000,10.2251,10.2517,10.1084,10.1894,533778.18762729,0
+ARCO.US,D,20131113,000000,10.1993,10.3407,10.1084,10.1993,516832.55935532,0
+ARCO.US,D,20131114,000000,10.1993,10.493,10.145,10.4673,907621.76763049,0
+ARCO.US,D,20131115,000000,10.5207,10.7876,10.4762,10.6196,781502.55871816,0
+ARCO.US,D,20131118,000000,10.6384,10.8163,10.6196,10.6828,725820.88702014,0
+ARCO.US,D,20131119,000000,10.7184,10.7263,10.5484,10.6384,566135.09308561,0
+ARCO.US,D,20131120,000000,10.6828,10.8064,10.5908,10.664,600178.06529393,0
+ARCO.US,D,20131121,000000,10.664,10.7263,10.5019,10.5296,843631.134714,0
+ARCO.US,D,20131122,000000,10.5296,10.6898,10.5118,10.5484,590416.67944858,0
+ARCO.US,D,20131125,000000,10.6472,10.6552,10.3951,10.4218,818071.09101929,0
+ARCO.US,D,20131126,000000,10.4218,10.6552,10.403,10.6196,903654.90872619,0
+ARCO.US,D,20131127,000000,10.6284,10.7609,10.5642,10.6384,586747.18324644,0
+ARCO.US,D,20131129,000000,10.6196,10.9487,10.6008,10.9131,804497.59624731,0
+ARCO.US,D,20131202,000000,10.9131,10.9211,10.5118,10.5296,2034344.2176747,0
+ARCO.US,D,20131203,000000,10.5296,10.6996,10.3862,10.4218,795617.17269306,0
+ARCO.US,D,20131204,000000,10.4218,10.5019,10.2517,10.4861,548805.11846391,0
+ARCO.US,D,20131205,000000,10.4584,10.6284,10.2973,10.403,1054355.0895792,0
+ARCO.US,D,20131206,000000,10.4584,10.581,10.3319,10.4584,599135.27296085,0
+ARCO.US,D,20131209,000000,10.4495,10.6898,10.3862,10.4762,499516.74486229,0
+ARCO.US,D,20131210,000000,10.4218,10.5207,10.3862,10.4584,417365.74692113,0
+ARCO.US,D,20131211,000000,10.4495,10.4861,10.1548,10.1716,1169764.184025,0
+ARCO.US,D,20131212,000000,10.1894,10.2339,9.96698,10.0906,1186484.261676,0
+ARCO.US,D,20131213,000000,10.0994,10.3061,10.0638,10.1548,1414378.3839964,0
+ARCO.US,D,20131216,000000,10.1993,10.4762,10.1716,10.4317,1086292.2483661,0
+ARCO.US,D,20131217,000000,10.4673,10.6898,10.3703,10.6828,1265878.0802767,0
+ARCO.US,D,20131218,000000,10.664,11.1752,10.6472,11.0397,1656037.1628258,0
+ARCO.US,D,20131219,000000,11.0724,11.0921,10.7085,10.8717,751341.48464211,0
+ARCO.US,D,20131220,000000,10.842,10.9131,10.6996,10.8064,708420.11175506,0
+ARCO.US,D,20131223,000000,10.8064,10.9853,10.7807,10.9131,589419.40181481,0
+ARCO.US,D,20131224,000000,10.9853,10.9853,10.9211,10.9853,169098.23375182,0
+ARCO.US,D,20131226,000000,10.9943,11.1475,10.9943,11.0486,268349.60994261,0
+ARCO.US,D,20131227,000000,11.0397,11.0664,10.671,10.7412,617901.48920522,0
+ARCO.US,D,20131230,000000,10.9477,10.9943,10.751,10.8885,614744.79194863,0
+ARCO.US,D,20131231,000000,10.9665,10.9853,10.8232,10.8963,612922.18110071,0
+ARCO.US,D,20140102,000000,10.8973,10.8973,10.4465,10.4643,966765.59078936,0
+ARCO.US,D,20140103,000000,10.5988,10.6808,10.2843,10.3021,932128.90461449,0
+ARCO.US,D,20140106,000000,10.3021,10.3367,10.0678,10.1222,1683606.9333545,0
+ARCO.US,D,20140107,000000,10.1588,10.2478,10.0856,10.1124,1183853.5120558,0
+ARCO.US,D,20140108,000000,10.1222,10.1855,9.96996,10.0244,976288.27732275,0
+ARCO.US,D,20140109,000000,9.99861,10.0322,9.8968,9.94129,847257.13909236,0
+ARCO.US,D,20140110,000000,9.93141,10.1222,9.92251,10.0244,544562.13705046,0
+ARCO.US,D,20140113,000000,9.97981,10.141,9.96111,9.96996,838036.87244993,0
+ARCO.US,D,20140114,000000,9.97981,10.0322,9.63678,9.69116,1347661.9263101,0
+ARCO.US,D,20140115,000000,9.69116,9.75147,9.54779,9.60909,1287378.2127929,0
+ARCO.US,D,20140116,000000,9.59129,9.70994,9.54779,9.64567,518408.3793892,0
+ARCO.US,D,20140117,000000,9.64567,9.76037,9.62788,9.66545,377839.77060261,0
+ARCO.US,D,20140121,000000,9.69116,10.1034,9.67534,9.71983,898791.91596436,0
+ARCO.US,D,20140122,000000,9.54779,9.56362,8.98987,9.13294,3518262.99359,0
+ARCO.US,D,20140123,000000,9.01726,9.05226,8.54912,8.57611,3198732.6099924,0
+ARCO.US,D,20140124,000000,8.54032,8.63939,8.22582,8.30659,2944403.5503127,0
+ARCO.US,D,20140127,000000,8.2886,8.45024,7.85693,7.9649,3376977.27543,0
+ARCO.US,D,20140128,000000,7.99179,8.24351,7.99179,8.17164,2515232.3018284,0
+ARCO.US,D,20140129,000000,8.11766,8.22582,7.98269,8.03687,2102320.926813,0
+ARCO.US,D,20140130,000000,8.02778,8.41416,8.02778,8.36927,4102719.2703045,0
+ARCO.US,D,20140131,000000,8.23442,8.34248,7.9468,7.9649,1587774.2168008,0
+ARCO.US,D,20140203,000000,8.04597,8.05468,7.46126,7.47945,2478126.6960754,0
+ARCO.US,D,20140204,000000,7.63211,7.80305,7.58732,7.74017,1555916.9615971,0
+ARCO.US,D,20140205,000000,7.77606,7.83884,7.59632,7.79395,979383.27687583,0
+ARCO.US,D,20140206,000000,7.86593,8.13565,7.85693,8.04597,1222070.6879098,0
+ARCO.US,D,20140207,000000,8.05468,8.17164,7.9649,8.00088,888345.78675385,0
+ARCO.US,D,20140210,000000,8.01869,8.09076,7.91091,8.07277,1827513.2867572,0
+ARCO.US,D,20140211,000000,8.04597,8.05468,7.81195,7.97379,2401705.4930584,0
+ARCO.US,D,20140212,000000,8.07277,8.10876,7.82104,7.9468,721764.01015499,0
+ARCO.US,D,20140213,000000,7.85693,7.89292,7.64121,7.82994,2017596.8312041,0
+ARCO.US,D,20140214,000000,7.82104,8.04597,7.80305,7.97379,744071.27000567,0
+ARCO.US,D,20140218,000000,7.9649,8.01869,7.69519,7.88402,1002554.3045756,0
+ARCO.US,D,20140219,000000,7.88402,7.91091,7.82104,7.85693,672312.79507361,0
+ARCO.US,D,20140220,000000,7.86593,7.93781,7.79395,7.85693,1500780.4548531,0
+ARCO.US,D,20140221,000000,7.90192,7.92881,7.80305,7.82994,754407.15250007,0
+ARCO.US,D,20140224,000000,7.82104,8.03687,7.82104,7.98269,7316730.6591364,0
+ARCO.US,D,20140225,000000,8.01869,8.2705,8.00969,8.03687,2609948.3910923,0
+ARCO.US,D,20140226,000000,8.09076,8.14475,7.97379,8.00969,1644825.3752292,0
+ARCO.US,D,20140227,000000,8.03687,8.36037,7.9649,8.10876,1433012.1018938,0
+ARCO.US,D,20140228,000000,8.16274,8.2704,7.85693,7.90192,1450656.6336597,0
+ARCO.US,D,20140303,000000,7.83884,8.05468,7.74017,7.9649,3241165.4584401,0
+ARCO.US,D,20140304,000000,8.03687,8.17164,8.00088,8.09966,581124.60072502,0
+ARCO.US,D,20140305,000000,8.14475,8.18063,8.08167,8.13565,368260.44355451,0
+ARCO.US,D,20140306,000000,8.23442,8.58531,8.18063,8.34248,1565427.5108774,0
+ARCO.US,D,20140307,000000,8.39636,8.44135,8.20762,8.43225,763491.88648234,0
+ARCO.US,D,20140310,000000,8.44135,8.44135,8.18973,8.2886,599203.03929093,0
+ARCO.US,D,20140311,000000,8.36037,8.75565,8.33328,8.59411,1936608.9866898,0
+ARCO.US,D,20140312,000000,8.6212,8.97208,8.59411,8.82743,1807239.016809,0
+ARCO.US,D,20140313,000000,8.9004,8.9004,8.48614,8.56721,833289.18359301,0
+ARCO.US,D,20140314,000000,8.67478,8.85522,8.63939,8.67478,741329.26223168,0
+ARCO.US,D,20140317,000000,8.67478,8.85522,8.6212,8.71947,350702.89543627,0
+ARCO.US,D,20140318,000000,8.87281,9.08895,8.80173,8.91711,788495.6394077,0
+ARCO.US,D,20140319,000000,9.07985,9.07985,8.38727,8.42355,1291594.8968246,0
+ARCO.US,D,20140320,000000,8.71037,8.92631,8.50414,8.76475,664687.56578255,0
+ARCO.US,D,20140321,000000,8.76475,9.00787,8.71947,8.98987,1386344.3635347,0
+ARCO.US,D,20140324,000000,9.04366,9.04366,8.59143,8.77217,1298351.3010776,0
+ARCO.US,D,20140325,000000,8.9522,8.99927,8.673,8.83564,371391.85486704,0
+ARCO.US,D,20140326,000000,8.86263,9.13383,8.86263,9.13383,606398.40753295,0
+ARCO.US,D,20140327,000000,8.99927,9.1625,8.93491,9.04366,659177.25285276,0
+ARCO.US,D,20140328,000000,9.04366,9.13383,9.03525,9.10516,375857.35258823,0
+ARCO.US,D,20140331,000000,9.13383,9.15301,8.99927,9.11474,493310.56275194,0
+ARCO.US,D,20140401,000000,9.13383,9.27007,9.10516,9.2237,512664.42433629,0
+ARCO.US,D,20140402,000000,9.27007,9.40344,9.19691,9.38595,382206.14742308,0
+ARCO.US,D,20140403,000000,9.38595,9.48749,9.30616,9.40344,626019.28868658,0
+ARCO.US,D,20140404,000000,9.43113,9.51516,9.26137,9.30616,823719.97092254,0
+ARCO.US,D,20140407,000000,9.25158,9.44992,9.14342,9.20649,705063.14982152,0
+ARCO.US,D,20140408,000000,9.20649,9.44992,9.1712,9.18732,499628.00301616,0
+ARCO.US,D,20140409,000000,9.2237,9.31585,9.03525,9.2237,562775.09683878,0
+ARCO.US,D,20140410,000000,9.27007,9.60415,9.19691,9.27007,744275.58043368,0
+ARCO.US,D,20140411,000000,9.27788,9.27788,8.79975,8.93491,555830.56516184,0
+ARCO.US,D,20140414,000000,8.98987,9.13383,8.75387,8.83564,508068.45114375,0
+ARCO.US,D,20140415,000000,8.86263,8.9616,8.61852,8.6823,387767.03224099,0
+ARCO.US,D,20140416,000000,8.69129,8.92531,8.6823,8.86263,270672.88248294,0
+ARCO.US,D,20140417,000000,8.91612,9.05226,8.62762,8.97109,837316.72876306,0
+ARCO.US,D,20140421,000000,9.01726,9.01726,8.80895,8.80895,197018.97318407,0
+ARCO.US,D,20140422,000000,8.80895,8.83564,8.64581,8.6823,652193.27510309,0
+ARCO.US,D,20140423,000000,8.6823,8.76297,8.59143,8.63652,235944.1554717,0
+ARCO.US,D,20140424,000000,8.64581,8.72718,8.48287,8.54615,365966.50270929,0
+ARCO.US,D,20140425,000000,8.59143,8.74458,8.46468,8.58233,729181.89470474,0
+ARCO.US,D,20140428,000000,8.79975,8.79975,8.54615,8.54615,585022.68186148,0
+ARCO.US,D,20140429,000000,8.61852,8.6823,8.32004,8.32923,1047535.9761848,0
+ARCO.US,D,20140430,000000,8.30205,8.70859,8.23867,8.23867,1567830.687001,0
+ARCO.US,D,20140501,000000,8.23867,8.3925,8.1753,8.25676,1380889.6796818,0
+ARCO.US,D,20140502,000000,8.23867,8.34722,8.23867,8.28386,852160.58936468,0
+ARCO.US,D,20140505,000000,8.28386,8.32004,8.1663,8.22967,612408.37071739,0
+ARCO.US,D,20140506,000000,8.13911,8.22967,7.78644,7.84072,1097108.5637976,0
+ARCO.US,D,20140507,000000,7.84981,7.92229,7.47005,7.69597,1297025.3061711,0
+ARCO.US,D,20140508,000000,7.6239,7.75925,7.6239,7.68717,650916.84064689,0
+ARCO.US,D,20140509,000000,7.68717,7.75925,7.68717,7.75925,341889.22677433,0
+ARCO.US,D,20140512,000000,7.75925,7.92229,7.75925,7.85891,1192230.2396043,0
+ARCO.US,D,20140513,000000,7.85891,8.08493,7.83172,7.90409,444553.19397561,0
+ARCO.US,D,20140514,000000,7.877,7.97657,7.78644,7.82263,428322.65220168,0
+ARCO.US,D,20140515,000000,7.82263,7.84072,7.75925,7.78644,487923.64522917,0
+ARCO.US,D,20140516,000000,8.43759,8.47397,7.84981,7.91299,604565.68230741,0
+ARCO.US,D,20140519,000000,7.91299,7.91299,7.77744,7.85891,407696.40191217,0
+ARCO.US,D,20140520,000000,7.86781,7.92229,7.82263,7.877,269036.37618331,0
+ARCO.US,D,20140521,000000,7.877,7.92229,7.77744,7.84981,493159.85852534,0
+ARCO.US,D,20140522,000000,7.69597,7.8859,7.69597,7.79554,565918.64540445,0
+ARCO.US,D,20140523,000000,7.77744,7.83172,7.75025,7.77744,385935.3184532,0
+ARCO.US,D,20140527,000000,7.86781,8.03955,7.83172,8.03055,604418.01239409,0
+ARCO.US,D,20140528,000000,8.03955,8.20249,7.95828,8.1571,566497.18780457,0
+ARCO.US,D,20140529,000000,8.18439,8.22058,7.99446,8.05774,548315.58258689,0
+ARCO.US,D,20140530,000000,7.92229,8.11202,7.86781,8.04884,779118.59991208,0
+ARCO.US,D,20140602,000000,8.18439,8.18439,8.01256,8.08493,704780.9586858,0
+ARCO.US,D,20140603,000000,8.03955,8.13911,8.03055,8.13031,276028.44543508,0
+ARCO.US,D,20140604,000000,8.06693,8.34722,8.06693,8.29285,232829.93860113,0
+ARCO.US,D,20140605,000000,8.28386,8.75387,8.24777,8.75387,704096.21532063,0
+ARCO.US,D,20140606,000000,9.12424,9.12424,8.61852,8.69129,391488.11176902,0
+ARCO.US,D,20140609,000000,9.40344,9.49737,8.97109,9.37803,1264663.3435239,0
+ARCO.US,D,20140610,000000,9.33444,9.56658,9.31585,9.55867,522139.57329486,0
+ARCO.US,D,20140611,000000,9.54977,9.54977,9.27007,9.44992,314232.47259809,0
+ARCO.US,D,20140612,000000,9.40344,9.56658,9.36133,9.49737,150275.37699276,0
+ARCO.US,D,20140613,000000,9.49737,9.62194,9.47759,9.54087,208444.17414863,0
+ARCO.US,D,20140616,000000,9.50627,9.63184,9.4687,9.56658,411723.94708223,0
+ARCO.US,D,20140617,000000,9.70499,9.76531,9.61305,9.73762,447211.2524153,0
+ARCO.US,D,20140618,000000,9.79398,10.3101,9.76531,10.0748,846209.28957046,0
+ARCO.US,D,20140619,000000,10.0204,10.3101,9.95714,10.1746,838380.76128916,0
+ARCO.US,D,20140620,000000,10.3011,10.3011,9.84934,10.0748,637421.2265826,0
+ARCO.US,D,20140623,000000,10.147,10.1648,9.88494,10.0748,326611.45937263,0
+ARCO.US,D,20140624,000000,10.1292,10.1835,9.82957,9.82957,405561.25679566,0
+ARCO.US,D,20140625,000000,9.7831,10.047,9.74553,10.0016,444483.40477,0
+ARCO.US,D,20140626,000000,9.93635,10.0382,9.77321,9.98379,509748.44926717,0
+ARCO.US,D,20140627,000000,9.99373,10.1094,9.91855,10.0836,263759.70537665,0
+ARCO.US,D,20140630,000000,10.047,10.2745,9.80189,10.1835,443715.7235083,0
+ARCO.US,D,20140701,000000,10.2646,10.4011,10.055,10.1004,769354.17975346,0
+ARCO.US,D,20140702,000000,10.1094,10.147,9.96599,10.047,446974.57597889,0
+ARCO.US,D,20140703,000000,10.047,10.1004,10.0016,10.1004,183856.12214363,0
+ARCO.US,D,20140707,000000,10.1094,10.1746,9.9462,10.047,326535.60154044,0
+ARCO.US,D,20140708,000000,10.0283,10.1292,9.92745,10.1094,258960.43319385,0
+ARCO.US,D,20140709,000000,10.1094,10.1924,9.95614,10.1192,772047.63851484,0
+ARCO.US,D,20140710,000000,9.98379,9.99373,9.74553,9.80189,372007.82046436,0
+ARCO.US,D,20140711,000000,9.7831,9.91855,9.64667,9.72082,393262.17360435,0
+ARCO.US,D,20140714,000000,9.73564,9.84736,9.62886,9.67632,1068394.8571596,0
+ARCO.US,D,20140715,000000,9.65655,9.65655,9.34758,9.41927,575903.55899529,0
+ARCO.US,D,20140716,000000,9.36627,9.49341,9.33938,9.40938,448577.70483236,0
+ARCO.US,D,20140717,000000,9.37309,9.3995,9.32079,9.34758,306825.71386372,0
+ARCO.US,D,20140718,000000,9.34758,9.35638,9.15677,9.20077,266654.44025276,0
+ARCO.US,D,20140721,000000,9.15677,9.19127,8.86461,8.93757,528689.64424444,0
+ARCO.US,D,20140722,000000,8.72816,8.82832,8.54665,8.64661,1108250.5621888,0
+ARCO.US,D,20140723,000000,8.59223,8.71947,8.50126,8.6558,2245973.4093373,0
+ARCO.US,D,20140724,000000,8.69208,8.87371,8.61032,8.81053,213116.00517336,0
+ARCO.US,D,20140725,000000,8.76475,9.02003,8.76475,9.00114,223718.90723704,0
+ARCO.US,D,20140728,000000,8.99274,9.1013,8.93757,9.02863,293819.63567646,0
+ARCO.US,D,20140729,000000,9.04742,9.49341,9.02863,9.43706,430386.99667482,0
+ARCO.US,D,20140730,000000,9.52901,9.5824,9.3995,9.54681,374185.44596691,0
+ARCO.US,D,20140731,000000,9.54681,9.5557,9.26611,9.32949,630533.33542037,0
+ARCO.US,D,20140801,000000,9.40938,9.47463,9.28262,9.32079,678730.36767631,0
+ARCO.US,D,20140804,000000,9.32079,9.32079,9.02003,9.10901,633746.67319165,0
+ARCO.US,D,20140805,000000,8.50126,8.89268,7.7283,7.93742,2800260.5204736,0
+ARCO.US,D,20140806,000000,7.67393,7.91023,7.67393,7.7283,1749386.7996728,0
+ARCO.US,D,20140807,000000,7.71011,7.85555,7.48291,7.51919,1671458.5543898,0
+ARCO.US,D,20140808,000000,7.47381,7.54668,7.24661,7.26481,1092012.9403504,0
+ARCO.US,D,20140811,000000,7.2737,7.41924,7.21922,7.2919,960167.98226494,0
+ARCO.US,D,20140812,000000,7.2828,7.34647,7.22832,7.23732,834951.98727448,0
+ARCO.US,D,20140813,000000,7.22832,7.40125,7.0646,7.25551,772267.1205093,0
+ARCO.US,D,20140814,000000,7.23732,7.33748,7.23732,7.23732,576085.61779252,0
+ARCO.US,D,20140815,000000,7.22832,7.30109,7.11907,7.12847,431044.43122041,0
+ARCO.US,D,20140818,000000,7.02831,7.26481,6.97373,7.23732,468276.46669371,0
+ARCO.US,D,20140819,000000,7.21922,7.2737,7.18285,7.24661,438967.02321363,0
+ARCO.US,D,20140820,000000,7.23732,7.26481,7.10098,7.21013,326347.47411663,0
+ARCO.US,D,20140821,000000,7.0646,7.12847,6.77382,6.8193,1386626.5546705,0
+ARCO.US,D,20140822,000000,6.81001,6.8193,6.66458,6.67367,832349.55791171,0
+ARCO.US,D,20140825,000000,6.66458,6.66458,6.51014,6.54642,1640712.8692871,0
+ARCO.US,D,20140826,000000,6.45547,6.6101,6.43737,6.47375,1681934.0152955,0
+ARCO.US,D,20140827,000000,6.45547,6.54642,6.42818,6.45547,794069.67291652,0
+ARCO.US,D,20140828,000000,6.45547,6.46456,6.41918,6.45547,556503.17127387,0
+ARCO.US,D,20140829,000000,6.47375,6.53733,6.44647,6.53733,486646.1993352,0
+ARCO.US,D,20140902,000000,6.54642,6.63729,6.47375,6.48275,760400.93268032,0
+ARCO.US,D,20140903,000000,6.48275,6.53733,6.3829,6.3829,723090.00506154,0
+ARCO.US,D,20140904,000000,6.41009,6.47375,6.3646,6.41009,416308.79445937,0
+ARCO.US,D,20140905,000000,6.3735,6.39189,6.16439,6.18269,1662881.5621643,0
+ARCO.US,D,20140908,000000,6.13711,6.25535,6.03724,6.18269,1269483.8558998,0
+ARCO.US,D,20140909,000000,6.18269,6.18269,6.00086,6.04614,525185.01239757,0
+ARCO.US,D,20140910,000000,6.02815,6.07343,5.77356,5.86452,1960243.2528848,0
+ARCO.US,D,20140911,000000,5.81894,5.94619,5.6918,5.80975,1260146.2624769,0
+ARCO.US,D,20140912,000000,5.85543,5.90091,5.80975,5.90091,1211669.0619608,0
+ARCO.US,D,20140915,000000,5.94619,5.95539,5.81894,5.86452,681995.28877348,0
+ARCO.US,D,20140916,000000,5.85543,5.9191,5.59174,5.7099,1137878.6085639,0
+ARCO.US,D,20140917,000000,5.72809,5.79175,5.64622,5.6918,1144315.3984842,0
+ARCO.US,D,20140918,000000,5.66441,5.76446,5.64622,5.67351,898646.26892657,0
+ARCO.US,D,20140919,000000,5.66441,5.66441,5.52817,5.55526,1083941.6670062,0
+ARCO.US,D,20140922,000000,5.54636,5.55526,5.30077,5.41902,948124.79282753,0
+ARCO.US,D,20140923,000000,5.39163,5.48269,5.32796,5.43721,940570.36417984,0
+ARCO.US,D,20140924,000000,5.40013,5.4734,5.39084,5.43672,439577.93162215,0
+ARCO.US,D,20140925,000000,5.42742,5.52866,5.32658,5.38155,1192942.2917892,0
+ARCO.US,D,20140926,000000,5.37246,5.52866,5.35396,5.51917,578735.58473013,0
+ARCO.US,D,20140929,000000,5.51017,5.51017,5.34467,5.41832,706046.26732661,0
+ARCO.US,D,20140930,000000,5.41832,5.51917,5.38155,5.49188,573221.22604929,0
+ARCO.US,D,20141001,000000,5.51017,5.90496,5.51017,5.6388,2048819.9149308,0
+ARCO.US,D,20141002,000000,5.68468,5.73055,5.51017,5.6572,1002405.6232246,0
+ARCO.US,D,20141003,000000,5.69368,5.74895,5.6572,5.73055,552391.67676954,0
+ARCO.US,D,20141006,000000,5.8317,5.88667,5.77653,5.79492,801742.43978242,0
+ARCO.US,D,20141007,000000,5.78573,5.8317,5.66619,5.67549,622162.67649839,0
+ARCO.US,D,20141008,000000,5.68468,5.73965,5.42742,5.43672,1320194.3109954,0
+ARCO.US,D,20141009,000000,5.45511,5.4734,5.32658,5.32658,1099670.5356499,0
+ARCO.US,D,20141010,000000,5.33577,5.49188,5.23473,5.23473,632843.45926979,0
+ARCO.US,D,20141013,000000,5.17027,5.18895,4.95918,5.04184,855027.00398344,0
+ARCO.US,D,20141014,000000,5.03264,5.21624,4.99586,5.13358,632747.37268236,0
+ARCO.US,D,20141015,000000,5.17027,5.17027,4.98666,5.1062,729157.62019844,0
+ARCO.US,D,20141016,000000,5.07832,5.62961,5.05093,5.41832,1801994.7120107,0
+ARCO.US,D,20141017,000000,5.50088,5.73965,5.45511,5.70317,567636.06672507,0
+ARCO.US,D,20141020,000000,5.69368,5.73055,5.4643,5.51917,759951.85431379,0
+ARCO.US,D,20141021,000000,5.61142,5.8224,5.51917,5.77653,667107.93634808,0
+ARCO.US,D,20141022,000000,5.73965,5.85918,5.41832,5.51017,456651.00105219,0
+ARCO.US,D,20141023,000000,5.51017,5.61142,5.32658,5.58354,335446.36822757,0
+ARCO.US,D,20141024,000000,5.57434,5.77653,5.57434,5.69368,286773.96022328,0
+ARCO.US,D,20141027,000000,5.62031,5.6388,5.43672,5.56525,1264752.3500471,0
+ARCO.US,D,20141028,000000,5.56525,5.78573,5.56525,5.71216,431695.79713943,0
+ARCO.US,D,20141029,000000,5.71216,5.76734,5.4643,5.52866,606234.55461544,0
+ARCO.US,D,20141030,000000,5.4643,5.57434,5.4643,5.56525,222282.66561438,0
+ARCO.US,D,20141031,000000,5.58354,5.73965,5.51917,5.6572,455837.80509119,0
+ARCO.US,D,20141103,000000,5.6479,5.67549,5.51917,5.55605,425881.04144314,0
+ARCO.US,D,20141104,000000,5.24382,5.96942,5.01435,5.87748,2523926.6208343,0
+ARCO.US,D,20141105,000000,5.92345,6.39179,5.71216,6.35511,1143984.6583358,0
+ARCO.US,D,20141106,000000,6.35511,6.50193,6.05218,6.07047,629986.14759089,0
+ARCO.US,D,20141107,000000,5.96013,6.23567,5.91425,6.1989,616225.53683285,0
+ARCO.US,D,20141110,000000,6.1989,6.30894,6.10705,6.26326,364661.74799574,0
+ARCO.US,D,20141111,000000,6.24487,6.26326,5.93254,5.96013,572678.08397086,0
+ARCO.US,D,20141112,000000,5.89597,6.15292,5.78573,6.13473,256890.02009413,0
+ARCO.US,D,20141113,000000,6.06117,6.30894,6.06117,6.13473,473492.45123463,0
+ARCO.US,D,20141114,000000,6.08866,6.15292,6.03369,6.10705,194340.68598912,0
+ARCO.US,D,20141117,000000,6.05218,6.15292,5.84089,5.84989,358258.33552171,0
+ARCO.US,D,20141118,000000,5.74895,5.89597,5.72136,5.74895,394195.73065908,0
+ARCO.US,D,20141119,000000,5.72136,5.76734,5.43672,5.70317,615416.38662289,0
+ARCO.US,D,20141120,000000,5.6388,5.74895,5.6388,5.72136,178607.77159432,0
+ARCO.US,D,20141121,000000,5.73055,5.92345,5.69368,5.77653,224628.18978548,0
+ARCO.US,D,20141124,000000,5.78573,5.87748,5.62031,5.66619,408583.43282983,0
+ARCO.US,D,20141125,000000,5.66619,5.73965,5.58354,5.70317,780687.33988163,0
+ARCO.US,D,20141126,000000,5.69368,5.90496,5.53766,5.90496,355535.54506522,0
+ARCO.US,D,20141128,000000,5.92345,6.07047,5.89597,6.07047,271230.18469005,0
+ARCO.US,D,20141201,000000,6.04268,6.06117,5.61142,5.74895,636171.08950823,0
+ARCO.US,D,20141202,000000,5.75804,5.80401,5.52866,5.61142,441191.17485325,0
+ARCO.US,D,20141203,000000,5.58354,5.71216,5.54706,5.62031,794743.29046631,0
+ARCO.US,D,20141204,000000,5.68468,5.76734,5.60182,5.72136,361472.68473076,0
+ARCO.US,D,20141205,000000,5.71216,5.90496,5.71216,5.88667,272853.54229878,0
+ARCO.US,D,20141208,000000,5.89597,5.92345,5.72136,5.76734,656421.0849501,0
+ARCO.US,D,20141209,000000,5.75804,5.75804,5.62961,5.69368,669251.1729667,0
+ARCO.US,D,20141210,000000,5.6572,5.77653,5.6479,5.69368,1659323.3241161,0
+ARCO.US,D,20141211,000000,5.69368,5.96942,5.51017,5.59283,2398766.2549208,0
+ARCO.US,D,20141212,000000,5.51917,5.54706,5.2806,5.4643,722484.15384184,0
+ARCO.US,D,20141215,000000,5.4734,5.51017,5.23473,5.24382,521328.40020938,0
+ARCO.US,D,20141216,000000,5.14268,5.19785,4.9132,4.98666,608207.86968996,0
+ARCO.US,D,20141217,000000,4.99586,5.05093,4.9222,4.99586,717317.72975129,0
+ARCO.US,D,20141218,000000,5.00505,5.11529,4.88572,4.9222,702512.30378464,0
+ARCO.US,D,20141219,000000,4.9222,4.96827,4.7478,4.83975,911631.10692082,0
+ARCO.US,D,20141222,000000,4.87652,5.19785,4.82126,4.85814,1410337.6901354,0
+ARCO.US,D,20141223,000000,4.9225,5.09908,4.89481,4.99695,720519.94170718,0
+ARCO.US,D,20141224,000000,5.00633,5.07139,5.00633,5.00633,199343.25716216,0
+ARCO.US,D,20141226,000000,5.01543,5.04332,4.98775,5.01543,324991.13607719,0
+ARCO.US,D,20141229,000000,4.99695,5.10847,4.99695,5.06201,426882.36482796,0
+ARCO.US,D,20141230,000000,5.06201,5.17343,5.00633,5.00633,319661.87050688,0
+ARCO.US,D,20141231,000000,5.00633,5.03422,5.00633,5.02483,810425.63297299,0
+ARCO.US,D,20150102,000000,5.07139,5.15504,5.00633,5.07139,178744.31569225,0
+ARCO.US,D,20150105,000000,5.06201,5.15504,5.00633,5.12696,664421.55765103,0
+ARCO.US,D,20150106,000000,5.14544,5.19192,5.00633,5.00633,220159.65775101,0
+ARCO.US,D,20150107,000000,5.01543,5.08049,4.99695,5.01543,342938.08773399,0
+ARCO.US,D,20150108,000000,5.02483,5.09908,4.99695,5.01543,386398.55694841,0
+ARCO.US,D,20150109,000000,5.06201,5.06201,4.82976,4.83905,663474.85190538,0
+ARCO.US,D,20150112,000000,4.83905,4.9225,4.68135,4.69974,403811.46946663,0
+ARCO.US,D,20150113,000000,4.70914,4.86694,4.56033,4.83905,1134075.6025772,0
+ARCO.US,D,20150114,000000,4.78339,4.79259,4.69035,4.77409,1047853.5676422,0
+ARCO.US,D,20150115,000000,4.72763,4.79259,4.67177,4.71823,541743.26000653,0
+ARCO.US,D,20150116,000000,4.69974,4.81127,4.69974,4.74631,556276.60921507,0
+ARCO.US,D,20150120,000000,4.73692,4.97826,4.72763,4.95057,823990.02480512,0
+ARCO.US,D,20150121,000000,4.87622,5.2105,4.87622,5.08998,1312820.9297072,0
+ARCO.US,D,20150122,000000,5.08998,5.24768,5.08998,5.10847,484884.27475302,0
+ARCO.US,D,20150123,000000,5.16423,5.2199,4.9225,4.94119,197791.71163457,0
+ARCO.US,D,20150126,000000,4.94119,5.13635,4.89481,5.08049,219986.70189363,0
+ARCO.US,D,20150127,000000,5.01543,5.33132,5.01543,5.28495,432848.83618861,0
+ARCO.US,D,20150128,000000,5.31284,5.34071,5.09908,5.18272,249064.5261261,0
+ARCO.US,D,20150129,000000,5.2105,5.34071,5.13635,5.29415,351468.55382243,0
+ARCO.US,D,20150130,000000,5.2014,5.25707,5.12696,5.15504,233992.08059018,0
+ARCO.US,D,20150202,000000,5.11767,5.28495,5.05271,5.18272,301188.97121362,0
+ARCO.US,D,20150203,000000,5.23849,5.40557,5.16423,5.31284,438204.39914075,0
+ARCO.US,D,20150204,000000,5.3593,5.45204,5.26626,5.3593,614135.90641564,0
+ARCO.US,D,20150205,000000,5.29415,5.43356,5.29415,5.3593,377062.98640106,0
+ARCO.US,D,20150206,000000,5.34991,5.43356,5.34991,5.40557,281820.9495006,0
+ARCO.US,D,20150209,000000,5.40557,5.50781,5.40557,5.43356,253256.93565143,0
+ARCO.US,D,20150210,000000,5.47992,5.50781,5.34991,5.39637,283534.32507017,0
+ARCO.US,D,20150211,000000,5.38708,5.40557,4.86694,4.90421,647328.25946574,0
+ARCO.US,D,20150212,000000,4.85764,5.05271,4.74631,4.85764,562439.29950165,0
+ARCO.US,D,20150213,000000,4.84835,4.85764,4.73692,4.80208,435980.24750113,0
+ARCO.US,D,20150217,000000,4.82056,5.02483,4.80208,4.97826,344030.44051742,0
+ARCO.US,D,20150218,000000,4.9225,5.13635,4.9225,5.11767,392587.54461679,0
+ARCO.US,D,20150219,000000,5.14544,5.47063,5.10847,5.15504,616471.31620912,0
+ARCO.US,D,20150220,000000,5.16423,5.23849,4.98775,5.00633,167693.34669979,0
+ARCO.US,D,20150223,000000,5.05271,5.05271,4.83905,4.87622,255656.06602395,0
+ARCO.US,D,20150224,000000,4.82976,4.94119,4.73692,4.80208,527985.68356178,0
+ARCO.US,D,20150225,000000,4.7647,4.89481,4.74631,4.82056,379988.06441005,0
+ARCO.US,D,20150226,000000,4.87622,5.08049,4.85764,4.95987,548082.95190152,0
+ARCO.US,D,20150227,000000,4.96906,5.03422,4.82976,4.87622,328510.9394905,0
+ARCO.US,D,20150302,000000,4.9225,4.97826,4.79259,4.89481,323532.64282375,0
+ARCO.US,D,20150303,000000,4.9225,5.16423,4.9225,5.07139,887267.59409909,0
+ARCO.US,D,20150304,000000,5.04332,5.16423,4.90421,4.98775,1014422.5152802,0
+ARCO.US,D,20150305,000000,5.03422,5.03422,4.79259,4.86694,784341.66451734,0
+ARCO.US,D,20150306,000000,4.86694,4.86694,4.7647,4.82056,453701.6485369,0
+ARCO.US,D,20150309,000000,4.79259,4.82056,4.27253,4.37456,1527985.0963495,0
+ARCO.US,D,20150310,000000,4.27253,4.3096,3.99382,4.00321,876824.49920185,0
+ARCO.US,D,20150311,000000,4.06827,4.11453,3.79885,3.88705,841834.8212479,0
+ARCO.US,D,20150312,000000,3.82663,4.05887,3.82663,4.04958,714574.71053953,0
+ARCO.US,D,20150313,000000,4.04029,4.04029,3.85461,3.92886,1075357.5947163,0
+ARCO.US,D,20150316,000000,4.04958,4.05887,3.81744,3.92886,687656.30592987,0
+ARCO.US,D,20150317,000000,3.94745,4.99695,3.85461,4.70914,3032602.9460733,0
+ARCO.US,D,20150318,000000,4.64408,4.77409,4.4674,4.4769,921720.19860118,0
+ARCO.US,D,20150319,000000,4.43062,4.55125,4.26324,4.45821,771527.75950495,0
+ARCO.US,D,20150320,000000,4.50457,4.56033,4.37456,4.38415,836988.01149027,0
+ARCO.US,D,20150323,000000,4.40255,4.80208,4.40255,4.73692,975875.61071568,0
+ARCO.US,D,20150324,000000,4.72763,4.85764,4.65308,4.82976,373057.69286178,0
+ARCO.US,D,20150325,000000,4.85764,4.87622,4.71823,4.83905,399977.10890921,0
+ARCO.US,D,20150326,000000,4.82056,4.82056,4.66267,4.78339,313304.98416992,0
+ARCO.US,D,20150327,000000,4.7555,4.78339,4.54195,4.64408,364231.8869467,0
+ARCO.US,D,20150330,000000,4.62539,4.69974,4.58832,4.62539,295971.97523494,0
+ARCO.US,D,20150331,000000,4.58832,4.66267,4.37456,4.57902,568784.04858545,0
+ARCO.US,D,20150401,000000,4.59762,5.01543,4.45821,4.9134,2054034.888034,0
+ARCO.US,D,20150402,000000,4.9134,5.18272,4.90421,5.12696,549416.02687243,0
+ARCO.US,D,20150406,000000,5.14544,5.37789,5.07139,5.28495,601309.8641501,0
+ARCO.US,D,20150407,000000,5.32203,5.38708,5.18272,5.3684,442438.27761433,0
+ARCO.US,D,20150408,000000,5.38708,5.60044,5.33132,5.56377,720280.23095748,0
+ARCO.US,D,20150409,000000,5.59154,5.85137,5.54498,5.63792,1248599.6889808,0
+ARCO.US,D,20150410,000000,5.64711,5.6565,5.3684,5.46133,480294.37018705,0
+ARCO.US,D,20150413,000000,5.42416,5.42416,5.11767,5.32203,460054.48912281,0
+ARCO.US,D,20150414,000000,5.27556,5.50781,5.2105,5.49841,261303.93448944,0
+ARCO.US,D,20150415,000000,5.48932,5.52639,5.33132,5.47992,344366.23785456,0
+ARCO.US,D,20150416,000000,5.45204,5.51709,5.41496,5.48932,263384.46196678,0
+ARCO.US,D,20150417,000000,5.46133,5.50781,5.30354,5.3593,369292.1100722,0
+ARCO.US,D,20150420,000000,5.41496,5.42416,5.24768,5.38708,189598.05432102,0
+ARCO.US,D,20150421,000000,5.34071,5.38708,5.25707,5.3593,192337.02778172,0
+ARCO.US,D,20150422,000000,5.37789,5.48932,5.24768,5.47063,335996.59037034,0
+ARCO.US,D,20150423,000000,5.48932,5.62872,5.46133,5.60044,571485.59884894,0
+ARCO.US,D,20150424,000000,5.62872,5.82359,5.62872,5.72146,644267.64879658,0
+ARCO.US,D,20150427,000000,5.83288,5.83288,5.68429,5.73075,240632.16950062,0
+ARCO.US,D,20150428,000000,5.74934,5.85137,5.71216,5.82359,209408.07433623,0
+ARCO.US,D,20150429,000000,5.76792,5.805,5.61023,5.62872,292742.45445945,0
+ARCO.US,D,20150430,000000,5.61023,5.72146,5.52639,5.57286,490843.66604934,0
+ARCO.US,D,20150501,000000,5.61023,5.68429,5.56377,5.67509,119614.65266205,0
+ARCO.US,D,20150504,000000,5.69338,6.03724,5.69338,6.00007,369399.32247503,0
+ARCO.US,D,20150505,000000,6.00007,6.1022,6.00007,6.08381,370369.29128921,0
+ARCO.US,D,20150506,000000,6.12089,6.13019,5.79581,5.89794,350785.83333278,0
+ARCO.US,D,20150507,000000,5.92572,6.01876,5.82359,5.90723,170819.70082351,0
+ARCO.US,D,20150508,000000,5.96289,6.00007,5.67509,5.87926,439056.02973673,0
+ARCO.US,D,20150511,000000,5.87926,5.97219,5.61913,5.6565,399867.87363086,0
+ARCO.US,D,20150512,000000,5.2199,5.46133,5.09908,5.12696,1000730.68229,0
+ARCO.US,D,20150513,000000,5.10847,5.46133,4.88552,5.09908,1321802.4970377,0
+ARCO.US,D,20150514,000000,5.09908,5.16423,4.87622,4.9134,495582.25196638,0
+ARCO.US,D,20150515,000000,4.96906,5.06201,4.87622,5.00633,281241.39566272,0
+ARCO.US,D,20150518,000000,4.97826,5.08049,4.93199,4.94119,352845.12061711,0
+ARCO.US,D,20150519,000000,4.97826,4.99695,4.7647,4.90421,410203.75612527,0
+ARCO.US,D,20150520,000000,4.83905,5.09908,4.83905,5.08998,299416.93225382,0
+ARCO.US,D,20150521,000000,5.01543,5.03422,4.95987,4.98775,208869.98944662,0
+ARCO.US,D,20150522,000000,4.96906,5.14544,4.87622,4.89481,328055.7924974,0
+ARCO.US,D,20150526,000000,4.89481,5.02483,4.83905,4.98775,311897.0628046,0
+ARCO.US,D,20150527,000000,5.02483,5.02483,4.88552,4.9134,203595.34151547,0
+ARCO.US,D,20150528,000000,4.90421,4.97826,4.82976,4.93199,461231.80267829,0
+ARCO.US,D,20150529,000000,4.96906,5.15504,4.9225,5.11767,511302.01767028,0
+ARCO.US,D,20150601,000000,5.11767,5.16423,4.99695,5.06201,382251.66212239,0
+ARCO.US,D,20150602,000000,5.04332,5.26626,4.99695,5.2105,264190.57786345,0
+ARCO.US,D,20150603,000000,5.2199,5.47063,5.14544,5.45204,269699.87935548,0
+ARCO.US,D,20150604,000000,5.45204,5.47063,5.32203,5.40557,239231.32819964,0
+ARCO.US,D,20150605,000000,5.40557,5.44285,5.34991,5.3593,85593.932084517,0
+ARCO.US,D,20150608,000000,5.37789,5.39637,5.31284,5.3684,88932.688138342,0
+ARCO.US,D,20150609,000000,5.3593,5.45204,5.30354,5.33132,109273.71297884,0
+ARCO.US,D,20150610,000000,5.38708,5.57286,5.34991,5.52639,336110.8828375,0
+ARCO.US,D,20150611,000000,5.48932,5.53568,5.2105,5.34991,246826.21435782,0
+ARCO.US,D,20150612,000000,5.34991,5.3593,5.23849,5.29415,70519.463673063,0
+ARCO.US,D,20150615,000000,5.28495,5.34991,5.13635,5.31284,167526.45946899,0
+ARCO.US,D,20150616,000000,5.31284,5.31284,5.10847,5.2014,120477.40907342,0
+ARCO.US,D,20150617,000000,5.2014,5.30354,5.10847,5.26626,173449.43900586,0
+ARCO.US,D,20150618,000000,5.28495,5.40557,5.25707,5.40557,210379.05458818,0
+ARCO.US,D,20150619,000000,5.39637,5.40557,5.26626,5.28495,203487.11767489,0
+ARCO.US,D,20150622,000000,5.31284,5.3593,5.25707,5.27556,173986.51245771,0
+ARCO.US,D,20150623,000000,5.28495,5.37789,5.22909,5.28495,557032.15322363,0
+ARCO.US,D,20150624,000000,5.27556,5.30354,5.15504,5.2014,914937.49696625,0
+ARCO.US,D,20150625,000000,5.22909,5.22909,5.04332,5.05271,532511.86754871,0
+ARCO.US,D,20150626,000000,5.05271,5.24768,5.01543,5.2105,2165039.1710243,0
+ARCO.US,D,20150629,000000,5.12696,5.23849,4.96906,4.98775,213393.13912027,0
+ARCO.US,D,20150630,000000,5.03422,5.06201,4.80208,4.88552,438887.11963039,0
+ARCO.US,D,20150701,000000,4.87622,4.89481,4.48619,4.62539,432382.56338012,0
+ARCO.US,D,20150702,000000,4.62539,4.69035,4.54195,4.60681,259688.66838282,0
+ARCO.US,D,20150706,000000,4.59762,4.60681,4.48619,4.49548,365954.36545614,0
+ARCO.US,D,20150707,000000,4.4769,4.54195,4.3096,4.36528,302538.22918871,0
+ARCO.US,D,20150708,000000,4.33769,4.36528,4.09595,4.18889,240415.72181946,0
+ARCO.US,D,20150709,000000,4.21667,4.30041,4.19808,4.20758,472972.57222473,0
+ARCO.US,D,20150710,000000,4.21667,4.38415,4.20758,4.29112,240415.72181946,0
+ARCO.US,D,20150713,000000,4.27253,4.33769,4.15162,4.15162,255811.82743937,0
+ARCO.US,D,20150714,000000,4.14252,4.25404,4.14252,4.15162,186719.50244911,0
+ARCO.US,D,20150715,000000,4.10535,4.50457,3.80804,4.34678,3348451.6962157,0
+ARCO.US,D,20150716,000000,4.56033,4.56033,4.22617,4.28173,523575.81491752,0
+ARCO.US,D,20150717,000000,4.27253,4.33769,4.17959,4.23526,280574.85817727,0
+ARCO.US,D,20150720,000000,4.23526,4.23526,3.88239,3.91028,471679.95476433,0
+ARCO.US,D,20150721,000000,3.90098,4.29112,3.90098,4.20758,494828.73083337,0
+ARCO.US,D,20150722,000000,4.18889,4.18889,3.90098,3.99382,295971.97523494,0
+ARCO.US,D,20150723,000000,4.0311,4.10535,3.8732,3.94745,217160.74478536,0
+ARCO.US,D,20150724,000000,3.8732,3.95684,3.8732,3.94745,281973.67660272,0
+ARCO.US,D,20150727,000000,3.90098,3.97552,3.89169,3.91028,183893.54534085,0
+ARCO.US,D,20150728,000000,3.94745,4.00321,3.89169,3.93805,233848.45642791,0
+ARCO.US,D,20150729,000000,3.89169,4.0218,3.89169,3.90098,228250.14841279,0
+ARCO.US,D,20150730,000000,3.90098,3.97552,3.8732,3.97552,335916.68678711,0
+ARCO.US,D,20150731,000000,3.95684,3.99382,3.89169,3.94745,255166.53014693,0
+ARCO.US,D,20150803,000000,3.92886,3.97552,3.89169,3.92886,294477.07022204,0
+ARCO.US,D,20150804,000000,3.92886,3.96594,3.91947,3.95684,324933.48412473,0
+ARCO.US,D,20150805,000000,3.97552,4.17031,3.96594,4.0311,270454.41192626,0
+ARCO.US,D,20150806,000000,4.0218,4.0218,3.90098,3.91947,180096.60798064,0
+ARCO.US,D,20150807,000000,3.90098,4.00321,3.8638,3.94745,177431.4694766,0
+ARCO.US,D,20150810,000000,3.93805,3.99382,3.84522,3.91028,7012553.9007725,0
+ARCO.US,D,20150811,000000,4.10535,4.30041,4.07756,4.07756,796990.70517445,0
+ARCO.US,D,20150812,000000,3.83593,3.88239,3.2878,3.51084,3085682.1884085,0
+ARCO.US,D,20150813,000000,3.54821,3.62237,3.00938,3.10221,1707137.02146,0
+ARCO.US,D,20150814,000000,3.1301,3.23223,2.87917,3.10221,1483840.8952077,0
+ARCO.US,D,20150817,000000,3.1394,3.48316,3.02806,3.4272,1741912.2746084,0
+ARCO.US,D,20150818,000000,3.45528,3.50175,3.30648,3.47367,624457.62878137,0
+ARCO.US,D,20150819,000000,3.45528,3.5852,3.34376,3.48316,883714.41323962,0
+ARCO.US,D,20150820,000000,3.45528,3.51084,3.36214,3.39942,516363.25223354,0
+ARCO.US,D,20150821,000000,3.38063,3.40872,3.1208,3.31577,789939.97253247,0
+ARCO.US,D,20150824,000000,3.17657,3.26021,2.9815,3.04665,592098.70044753,0
+ARCO.US,D,20150825,000000,3.24152,3.24152,2.9722,3.06494,311582.50566048,0
+ARCO.US,D,20150826,000000,3.11151,3.11151,2.8328,2.9815,679798.44595345,0
+ARCO.US,D,20150827,000000,2.9815,3.4179,2.9815,3.4179,882638.24346038,0
+ARCO.US,D,20150828,000000,3.4179,3.65945,3.39033,3.62237,997841.00460266,0
+ARCO.US,D,20150831,000000,3.59449,3.73379,3.52024,3.71531,653957.22256079,0
+ARCO.US,D,20150901,000000,3.65945,3.73379,3.53863,3.71531,699931.11461488,0
+ARCO.US,D,20150902,000000,3.78036,3.78036,3.51084,3.71531,583544.97129055,0
+ARCO.US,D,20150903,000000,3.76168,3.77097,3.65945,3.7244,335054.9418135,0
+ARCO.US,D,20150904,000000,3.65945,3.7244,3.53863,3.7244,745258.69793877,0
+ARCO.US,D,20150908,000000,3.76168,3.80804,3.52963,3.56661,381889.56740343,0
+ARCO.US,D,20150909,000000,3.56661,3.65025,3.40872,3.43669,358095.49404196,0
+ARCO.US,D,20150910,000000,3.44579,3.44579,3.11151,3.29748,754553.81097562,0
+ARCO.US,D,20150911,000000,3.23223,3.34376,3.16727,3.29748,374568.78087888,0
+ARCO.US,D,20150914,000000,3.2878,3.34376,3.24152,3.31577,319873.26099924,0
+ARCO.US,D,20150915,000000,3.29748,3.48316,3.29748,3.4179,272285.11427628,0
+ARCO.US,D,20150916,000000,3.39942,3.48316,3.30648,3.30648,279282.24071686,0
+ARCO.US,D,20150917,000000,3.30648,3.40872,3.24152,3.25092,1300420.7027397,0
+ARCO.US,D,20150918,000000,3.22293,3.25092,3.14859,3.16727,533050.96387609,0
+ARCO.US,D,20150921,000000,3.15788,3.18576,3.06494,3.11151,557812.98317623,0
+ARCO.US,D,20150922,000000,3.09292,3.15788,2.99989,3.01848,231910.54167507,0
+ARCO.US,D,20150923,000000,3.01848,3.02806,2.86068,2.89786,325041.70796531,0
+ARCO.US,D,20150924,000000,2.88866,2.88866,2.71199,2.86997,503067.90284623,0
+ARCO.US,D,20150925,000000,2.84219,2.87917,2.70289,2.72157,339469.86764657,0
+ARCO.US,D,20150928,000000,2.71199,2.72157,2.55429,2.6843,677321.43487323,0
+ARCO.US,D,20150929,000000,2.6843,2.71199,2.51702,2.60075,640929.90418052,0
+ARCO.US,D,20150930,000000,2.64712,2.65641,2.5263,2.5263,338498.88739462,0
+ARCO.US,D,20151001,000000,2.54479,2.57288,2.41498,2.47074,492459.94359373,0
+ARCO.US,D,20151002,000000,2.43347,2.55429,2.43347,2.46134,2041759.0679111,0
+ARCO.US,D,20151005,000000,2.50782,2.5357,2.45196,2.49843,1825610.772326,0
+ARCO.US,D,20151006,000000,2.47983,2.5263,2.46134,2.50782,669785.21210526,0
+ARCO.US,D,20151007,000000,2.50782,2.5263,2.48943,2.49843,911494.56282289,0
+ARCO.US,D,20151008,000000,2.48943,2.51702,2.48943,2.50782,894373.95581801,0
+ARCO.US,D,20151009,000000,2.50782,2.63773,2.46134,2.49843,2953901.9623398,0
+ARCO.US,D,20151012,000000,2.49843,2.50782,2.42417,2.48943,422461.37036832,0
+ARCO.US,D,20151013,000000,2.48943,2.50782,2.48943,2.50782,1028309.5557585,0
+ARCO.US,D,20151014,000000,2.50782,2.50782,2.48943,2.49843,840972.06483653,0
+ARCO.US,D,20151015,000000,2.54479,2.54479,2.387,2.387,632102.07538992,0
+ARCO.US,D,20151016,000000,2.42417,2.63773,2.39649,2.60075,1610238.2495047,0
+ARCO.US,D,20151019,000000,2.61934,2.74936,2.5357,2.69349,764748.09218329,0
+ARCO.US,D,20151020,000000,2.6843,2.87917,2.6843,2.86997,503582.72466731,0
+ARCO.US,D,20151021,000000,2.88866,2.96291,2.85148,2.95352,3011393.0961948,0
+ARCO.US,D,20151022,000000,3.00938,3.14859,2.9815,3.04665,735996.96234808,0
+ARCO.US,D,20151023,000000,3.06494,3.07444,2.94433,3.03716,1010007.5894471,0
+ARCO.US,D,20151026,000000,3.06494,3.06494,2.96291,2.9815,529712.20782227,0
+ARCO.US,D,20151027,000000,2.9722,2.9722,2.76785,2.93503,934211.45496736,0
+ARCO.US,D,20151028,000000,2.9815,3.09292,2.90714,2.99989,909555.63663228,0
+ARCO.US,D,20151029,000000,3.00938,3.02806,2.77733,2.80482,391040.04484026,0
+ARCO.US,D,20151030,000000,2.84219,2.95352,2.74936,2.86068,739551.15464531,0
+ARCO.US,D,20151102,000000,2.88866,2.96291,2.86997,2.92574,437817.01847773,0
+ARCO.US,D,20151103,000000,2.92574,2.95352,2.82361,2.85148,360894.14233064,0
+ARCO.US,D,20151104,000000,2.95352,3.01848,2.72157,2.78643,897395.12041443,0
+ARCO.US,D,20151105,000000,2.78643,2.94433,2.73996,2.90714,563411.29119135,0
+ARCO.US,D,20151106,000000,2.94433,2.99079,2.92574,2.96291,468019.56150205,0
+ARCO.US,D,20151109,000000,2.94433,2.9722,2.85148,2.86997,395652.201037,0
+ARCO.US,D,20151110,000000,2.85148,2.89786,2.77733,2.78643,276592.82770653,0
+ARCO.US,D,20151111,000000,2.79572,2.84219,2.73996,2.76785,334083.96156156,0
+ARCO.US,D,20151112,000000,2.78643,2.78643,2.66571,2.69349,450255.68008026,0
+ARCO.US,D,20151113,000000,2.72157,2.72157,2.66571,2.675,293924.82520375,0
+ARCO.US,D,20151116,000000,2.65641,2.6843,2.56348,2.63773,357770.82252022,0
+ARCO.US,D,20151117,000000,2.60975,2.63773,2.50782,2.5357,323209.99417753,0
+ARCO.US,D,20151118,000000,2.58206,2.78643,2.57288,2.77733,341619.17289176,0
+ARCO.US,D,20151119,000000,2.79572,2.92574,2.73996,2.87917,651158.57427211,0
+ARCO.US,D,20151120,000000,2.85148,3.11151,2.85148,3.06494,1208865.3564833,0
+ARCO.US,D,20151123,000000,3.1301,3.5759,3.11151,3.55721,1846886.365659,0
+ARCO.US,D,20151124,000000,3.49225,3.49225,3.24152,3.38063,562012.47276589,0
+ARCO.US,D,20151125,000000,3.36214,3.52024,3.33437,3.49225,360894.14233064,0
+ARCO.US,D,20151127,000000,3.52963,3.53863,3.45528,3.46438,399977.10890921,0
+ARCO.US,D,20151130,000000,3.44579,3.68732,3.32517,3.65945,985890.8674394,0
+ARCO.US,D,20151201,000000,3.65945,3.65945,3.44579,3.52024,420411.18602385,0
+ARCO.US,D,20151202,000000,3.50175,3.50175,3.40872,3.46438,211988.25206823,0
+ARCO.US,D,20151203,000000,3.45528,3.46438,3.20445,3.22293,384375.68142353,0
+ARCO.US,D,20151204,000000,3.25092,3.26021,3.16727,3.25092,208655.56464098,0
+ARCO.US,D,20151207,000000,3.26931,3.35295,2.90714,3.01848,618105.79963323,0
+ARCO.US,D,20151208,000000,2.93503,3.04665,2.91654,2.96291,473531.89730736,0
+ARCO.US,D,20151209,000000,2.90714,3.04665,2.90714,3.02806,382533.85325811,0
+ARCO.US,D,20151210,000000,3.02806,3.06494,2.95352,3.01848,289189.27359999,0
+ARCO.US,D,20151211,000000,2.9722,2.9815,2.82361,2.87917,375644.95065811,0
+ARCO.US,D,20151214,000000,2.84219,2.87917,2.81431,2.82361,341967.10748204,0
+ARCO.US,D,20151215,000000,2.82361,2.90714,2.82361,2.90714,243107.15770532,0
+ARCO.US,D,20151216,000000,2.87917,2.9815,2.86068,2.92574,328161.99346245,0
+ARCO.US,D,20151217,000000,2.94433,2.99079,2.89786,2.96291,239662.20068644,0
+ARCO.US,D,20151218,000000,2.89786,2.92574,2.82361,2.90714,491814.64630129,0
+ARCO.US,D,20151221,000000,2.92574,2.94433,2.82361,2.89786,396315.70420916,0
+ARCO.US,D,20151222,000000,2.92574,2.92574,2.81431,2.87917,245988.74389052,0
+ARCO.US,D,20151223,000000,2.82361,3.02806,2.82361,2.86068,353141.47188151,0
+ARCO.US,D,20151224,000000,2.87917,2.89786,2.82361,2.87917,101660.62094093,0
+ARCO.US,D,20151228,000000,2.85148,2.87917,2.78643,2.82361,233955.66883074,0
+ARCO.US,D,20151229,000000,2.8328,2.9815,2.77733,2.91654,453928.21059569,0
+ARCO.US,D,20151230,000000,2.92574,3.01848,2.88866,2.91654,343513.59582082,0
+ARCO.US,D,20151231,000000,2.89786,2.96746,2.87917,2.88866,241310.84423922,0
+ARCO.US,D,20160104,000000,2.82361,2.87917,2.82361,2.86997,166020.42864071,0
+ARCO.US,D,20160105,000000,2.91654,3.02806,2.87462,3.01848,647423.33461541,0
+ARCO.US,D,20160106,000000,2.9722,3.03716,2.88866,3.00938,407474.89704219,0
+ARCO.US,D,20160107,000000,2.9722,2.9722,2.8328,2.86997,314258.76997991,0
+ARCO.US,D,20160108,000000,2.86997,2.93039,2.85148,2.87917,364143.89186137,0
+ARCO.US,D,20160111,000000,2.90714,2.92574,2.78643,2.85148,509938.59956651,0
+ARCO.US,D,20160112,000000,2.86068,2.86068,2.5263,2.59126,369863.57240799,0
+ARCO.US,D,20160113,000000,2.60075,2.70289,2.46134,2.49843,325753.76015007,0
+ARCO.US,D,20160114,000000,2.50782,2.70199,2.45196,2.56348,466952.49466267,0
+ARCO.US,D,20160115,000000,2.51702,2.51702,2.40558,2.41498,465978.48009743,0
+ARCO.US,D,20160119,000000,2.41498,2.62844,2.41498,2.59126,524975.64478075,0
+ARCO.US,D,20160120,000000,2.58206,2.58206,2.34053,2.51702,361394.80402305,0
+ARCO.US,D,20160121,000000,2.48943,2.56912,2.43347,2.47983,135549.85460934,0
+ARCO.US,D,20160122,000000,2.49843,2.675,2.49843,2.62844,298787.81796558,0
+ARCO.US,D,20160125,000000,2.60975,2.74936,2.54479,2.56348,368690.30460355,0
+ARCO.US,D,20160126,000000,2.59126,2.63773,2.55429,2.60975,191252.76650038,0
+ARCO.US,D,20160127,000000,2.62844,2.72157,2.61934,2.6843,127770.8867784,0
+ARCO.US,D,20160128,000000,2.69349,2.75855,2.56348,2.62844,250156.87890955,0
+ARCO.US,D,20160129,000000,2.63773,2.74936,2.57288,2.65641,188770.69823134,0
+ARCO.US,D,20160201,000000,2.61934,2.62844,2.43347,2.56348,510914.63700727,0
+ARCO.US,D,20160202,000000,2.51702,2.675,2.47983,2.57288,323617.6035958,0
+ARCO.US,D,20160203,000000,2.57288,2.58206,2.41498,2.5263,352991.77909267,0
+ARCO.US,D,20160204,000000,2.5357,2.64712,2.5357,2.62844,193992.75139884,0
+ARCO.US,D,20160205,000000,2.59126,2.60075,2.48458,2.50782,344016.28038875,0
+ARCO.US,D,20160208,000000,2.47074,2.47974,2.27103,2.34053,759902.29386342,0
+ARCO.US,D,20160209,000000,2.28477,2.47983,2.21071,2.34053,715596.2626796,0
+ARCO.US,D,20160210,000000,2.387,2.40558,2.14566,2.21071,427336.50038329,0
+ARCO.US,D,20160211,000000,2.15465,2.19193,2.0897,2.10839,510361.3805512,0
+ARCO.US,D,20160212,000000,2.11778,2.15465,2.00626,2.05253,501221.01749201,0
+ARCO.US,D,20160216,000000,2.11778,2.16425,2.06192,2.11778,422694.00105368,0
+ARCO.US,D,20160217,000000,2.10839,2.21991,2.10839,2.19193,518187.88595699,0
+ARCO.US,D,20160218,000000,2.16425,2.28477,2.16425,2.26627,751896.76397368,0
+ARCO.US,D,20160219,000000,2.26627,2.27557,2.229,2.24769,411352.7494234,0
+ARCO.US,D,20160222,000000,2.2384,2.30355,2.20122,2.26627,389730.2329379,0
+ARCO.US,D,20160223,000000,2.24769,2.26627,2.21991,2.229,203969.57348758,0
+ARCO.US,D,20160224,000000,2.20122,2.35902,2.16425,2.24769,1371606.7038981,0
+ARCO.US,D,20160225,000000,2.24769,2.41498,2.24769,2.387,1974719.9615787,0
+ARCO.US,D,20160226,000000,2.40558,2.48943,2.32195,2.47074,615373.90623687,0
+ARCO.US,D,20160229,000000,2.45196,2.49843,2.41498,2.44286,1202968.6743282,0
+ARCO.US,D,20160301,000000,2.44286,2.49843,2.41498,2.41498,1198623.5377008,0
+ARCO.US,D,20160302,000000,2.39649,2.55429,2.36851,2.5357,868359.77656797,0
+ARCO.US,D,20160303,000000,2.5263,2.62844,2.49843,2.60075,973500.75484947,0
+ARCO.US,D,20160304,000000,2.61934,2.61934,2.48943,2.56348,1383089.5568152,0
+ARCO.US,D,20160307,000000,2.54479,2.62844,2.54479,2.60975,2076622.3161449,0
+ARCO.US,D,20160308,000000,2.60975,2.63773,2.59126,2.62844,1256314.9362328,0
+ARCO.US,D,20160309,000000,2.64712,2.66571,2.5263,2.55429,666001.42343596,0
+ARCO.US,D,20160310,000000,2.50782,2.51702,2.42417,2.51702,454380.3232755,0
+ARCO.US,D,20160311,000000,2.54479,2.54479,2.46134,2.50782,369446.86004986,0
+ARCO.US,D,20160314,000000,2.51702,2.63773,2.51702,2.59126,777636.8435901,0
+ARCO.US,D,20160315,000000,2.59126,2.65641,2.48943,2.54479,690582.39537662,0
+ARCO.US,D,20160316,000000,2.73996,2.89786,2.675,2.86997,5073917.9928067,0
+ARCO.US,D,20160317,000000,2.85148,3.1208,2.85148,2.96291,3272827.5061556,0
+ARCO.US,D,20160318,000000,2.99079,3.01848,2.75855,3.01848,1749286.6673343,0
+ARCO.US,D,20160321,000000,3.01848,3.2787,2.94433,3.2787,1123452.4717582,0
+ARCO.US,D,20160322,000000,3.29748,3.41346,3.14859,3.2878,829135.20870266,0
+ARCO.US,D,20160323,000000,3.2878,3.29748,3.15877,3.2878,401581.24920044,0
+ARCO.US,D,20160324,000000,3.2787,3.2787,3.11151,3.22293,357380.40754391,0
+ARCO.US,D,20160328,000000,3.22293,3.26021,3.17182,3.23223,253815.24929631,0
+ARCO.US,D,20160329,000000,3.25092,3.48316,3.17657,3.30648,398517.604218,0
+ARCO.US,D,20160330,000000,3.35295,3.61307,3.31577,3.51084,646675.88210896,0
+ARCO.US,D,20160331,000000,3.52024,3.59449,3.30648,3.48316,559389.81464788,0
+ARCO.US,D,20160401,000000,3.46438,3.48316,3.33437,3.43669,352836.01767726,0
+ARCO.US,D,20160404,000000,3.44579,3.44579,3.11151,3.21365,499596.64844552,0
+ARCO.US,D,20160405,000000,3.19516,3.38063,3.13712,3.2787,317074.61271055,0
+ARCO.US,D,20160406,000000,3.25092,3.30648,3.14859,3.25092,458627.35044,0
+ARCO.US,D,20160407,000000,3.2787,3.2787,3.05565,3.09292,540020.78149709,0
+ARCO.US,D,20160408,000000,3.1208,3.2878,3.10221,3.2878,316835.91339862,0
+ARCO.US,D,20160411,000000,3.29748,3.52024,3.29748,3.47367,459246.35035062,0
+ARCO.US,D,20160412,000000,3.49225,3.82287,3.49225,3.75238,714136.7579884,0
+ARCO.US,D,20160413,000000,3.77097,3.94745,3.66883,3.73379,472346.49224978,0
+ARCO.US,D,20160414,000000,3.74308,3.91028,3.71531,3.83593,620237.91043646,0
+ARCO.US,D,20160415,000000,3.78036,3.8732,3.74072,3.80804,450839.27966919,0
+ARCO.US,D,20160418,000000,3.79885,3.79885,3.71531,3.75238,307291.9866722,0
+ARCO.US,D,20160419,000000,3.75238,3.91028,3.71531,3.89169,526542.36187477,0
+ARCO.US,D,20160420,000000,3.99382,4.06827,3.90098,4.0218,1831603.5410685,0
+ARCO.US,D,20160421,000000,4.01241,4.0311,3.88239,3.88239,499554.1680595,0
+ARCO.US,D,20160422,000000,3.88239,3.95674,3.83593,3.8732,437544.94171963,0
+ARCO.US,D,20160425,000000,3.85461,3.8732,3.71531,3.73379,276242.87024072,0
+ARCO.US,D,20160426,000000,3.73379,3.77097,3.70601,3.71531,409307.62226775,0
+ARCO.US,D,20160427,000000,3.78946,4.04029,3.76168,4.0311,565424.05233862,0
+ARCO.US,D,20160428,000000,4.04029,4.18889,3.99382,4.05887,1090044.6824648,0
+ARCO.US,D,20160429,000000,4.0311,4.06827,3.85461,3.85461,407462.75978905,0
+ARCO.US,D,20160502,000000,3.88239,4.17959,3.88239,4.07756,463048.34489964,0
+ARCO.US,D,20160503,000000,4.06827,4.29112,4.00321,4.29112,665541.21925405,0
+ARCO.US,D,20160504,000000,4.45821,4.7647,4.43062,4.45821,994793.54262441,0
+ARCO.US,D,20160505,000000,4.43062,4.48619,4.23526,4.33769,595111.77354184,0
+ARCO.US,D,20160506,000000,4.36528,4.44911,4.20758,4.3096,452500.06047512,0
+ARCO.US,D,20160509,000000,4.39325,4.44911,4.12393,4.15162,677806.9249992,0
+ARCO.US,D,20160510,000000,4.27253,4.40255,4.17959,4.36528,501261.4750025,0
+ARCO.US,D,20160511,000000,4.29112,4.34678,4.07756,4.07756,806455.7397554,0
+ARCO.US,D,20160512,000000,4.07756,4.12393,3.88239,4.05887,650230.07440619,0
+ARCO.US,D,20160513,000000,4.00321,4.12393,3.93805,3.98443,292121.43167332,0
+ARCO.US,D,20160516,000000,3.90098,3.97552,3.77097,3.91028,481346.26546,0
+ARCO.US,D,20160517,000000,3.91947,4.0311,3.85461,4.0218,328152.89052259,0
+ARCO.US,D,20160518,000000,4.04029,4.24455,4.00321,4.15162,536644.60224606,0
+ARCO.US,D,20160519,000000,4.21667,4.23526,3.93805,4.01241,397605.28735627,0
+ARCO.US,D,20160520,000000,4.10535,4.15646,4.04958,4.08666,357559.43202786,0
+ARCO.US,D,20160523,000000,4.08666,4.19808,4.0311,4.17959,521291.98844993,0
+ARCO.US,D,20160524,000000,4.21667,4.33769,4.18889,4.25404,654704.67506723,0
+ARCO.US,D,20160525,000000,4.24455,4.34678,4.24455,4.29112,346037.13303811,0
+ARCO.US,D,20160526,000000,4.32819,4.32819,4.16111,4.17959,198537.1412655,0
+ARCO.US,D,20160527,000000,4.18889,4.18889,4.10535,4.12393,174871.52049985,0
+ARCO.US,D,20160531,000000,4.12393,4.12393,4.01241,4.04958,559644.69696401,0
+ARCO.US,D,20160601,000000,4.06827,4.08666,3.97552,4.0218,369275.92706801,0
+ARCO.US,D,20160602,000000,4.0218,4.04503,3.94745,3.99382,369640.04466249,0
+ARCO.US,D,20160603,000000,4.04958,4.08666,4.01241,4.04958,347335.81912509,0
+ARCO.US,D,20160606,000000,4.0311,4.15162,4.0311,4.14252,345405.99587435,0
+ARCO.US,D,20160607,000000,4.16111,4.27253,4.14252,4.25404,272230.49663711,0
+ARCO.US,D,20160608,000000,4.22617,4.40255,4.22617,4.37456,330502.46044475,0
+ARCO.US,D,20160609,000000,4.34678,4.55125,4.26324,4.54195,1301540.3643426,0
+ARCO.US,D,20160610,000000,4.53266,4.54195,4.3096,4.319,583117.13311703,0
+ARCO.US,D,20160613,000000,4.27253,4.30041,4.13312,4.16111,406284.4347958,0
+ARCO.US,D,20160614,000000,4.12393,4.26769,4.12393,4.17031,479836.18888068,0
+ARCO.US,D,20160615,000000,4.17959,4.4674,4.17959,4.39325,406070.00999016,0
+ARCO.US,D,20160616,000000,4.36528,4.44911,4.20758,4.38415,366494.47322129,0
+ARCO.US,D,20160617,000000,4.41174,4.53266,4.39325,4.4674,336897.78141668,0
+ARCO.US,D,20160620,000000,4.55125,4.62539,4.36528,4.42104,1526532.6717226,0
+ARCO.US,D,20160621,000000,4.42104,4.49548,4.34678,4.4769,174276.79509554,0
+ARCO.US,D,20160622,000000,4.48619,4.58832,4.41174,4.49548,660447.61868239,0
+ARCO.US,D,20160623,000000,4.55125,4.55125,4.4769,4.55125,583293.12328769,0
+ARCO.US,D,20160624,000000,4.3096,4.41174,4.24455,4.39325,697474.33228991,0
+ARCO.US,D,20160627,000000,4.29112,4.29112,4.17277,4.26324,935853.0184558,0
+ARCO.US,D,20160628,000000,4.34678,4.41174,4.10535,4.22617,1210165.054008,0
+ARCO.US,D,20160629,000000,4.3096,4.43952,4.26324,4.43062,279779.86809598,0
+ARCO.US,D,20160630,000000,4.43952,4.53266,4.36528,4.43062,416463.54443703,0
+ARCO.US,D,20160701,000000,4.41174,4.56033,4.41174,4.50457,246673.4872557,0
+ARCO.US,D,20160705,000000,4.59762,4.59762,4.41174,4.50457,478149.11069292,0
+ARCO.US,D,20160706,000000,4.44911,4.44911,4.34678,4.39325,259570.33016461,0
+ARCO.US,D,20160707,000000,4.35618,4.53266,4.35618,4.51397,332335.18567029,0
+ARCO.US,D,20160708,000000,4.55125,4.56973,4.43062,4.54195,405807.03617193,0
+ARCO.US,D,20160711,000000,4.51397,4.59762,4.4674,4.56973,203273.70430702,0
+ARCO.US,D,20160712,000000,4.59762,4.7647,4.58832,4.69974,757769.17162243,0
+ARCO.US,D,20160713,000000,4.70914,4.84835,4.69035,4.82056,1032010.4065313,0
+ARCO.US,D,20160714,000000,4.96906,5.2105,4.86694,5.10847,1258447.047036,0
+ARCO.US,D,20160715,000000,5.08049,5.17343,4.67177,5.11767,1191038.7659202,0
+ARCO.US,D,20160718,000000,5.12696,5.24768,5.04332,5.11767,1164774.7615429,0
+ARCO.US,D,20160719,000000,5.10847,5.2199,5.06201,5.2199,707504.76058006,0
+ARCO.US,D,20160720,000000,5.15504,5.38708,5.10807,5.3593,1175967.331822,0
+ARCO.US,D,20160721,000000,5.33132,5.42416,5.25707,5.38708,564257.86459852,0
+ARCO.US,D,20160722,000000,5.38708,5.38708,5.28791,5.38708,756296.51824031,0
+ARCO.US,D,20160725,000000,5.38708,5.39637,5.24768,5.29415,476381.11748416,0
+ARCO.US,D,20160726,000000,5.29415,5.29415,5.03422,5.07139,808123.60062567,0
+ARCO.US,D,20160727,000000,5.05271,5.2105,5.05271,5.17343,537792.58410643,0
+ARCO.US,D,20160728,000000,5.22909,5.33132,5.06201,5.11767,427566.09675537,0
+ARCO.US,D,20160729,000000,5.08998,5.11767,5.03422,5.08998,271913.91661746,0
+ARCO.US,D,20160801,000000,5.04332,5.0795,4.97826,5.05271,185880.00910628,0
+ARCO.US,D,20160802,000000,5.08998,5.10847,4.99695,5.03422,3721441.6227474,0
+ARCO.US,D,20160803,000000,5.10847,5.49841,5.06201,5.49841,1304990.3785504,0
+ARCO.US,D,20160804,000000,5.49841,5.56377,5.38708,5.44285,891824.12121889,0
+ARCO.US,D,20160805,000000,5.49841,5.52639,5.31284,5.33132,343454.93243059,0
+ARCO.US,D,20160808,000000,5.34071,5.43356,5.34071,5.3684,321334.78856596,0
+ARCO.US,D,20160809,000000,5.3593,5.38708,5.2199,5.24768,424278.92402743,0
+ARCO.US,D,20160810,000000,5.2199,5.27101,5.09908,5.24768,283796.28745065,0
+ARCO.US,D,20160811,000000,5.19192,5.31284,5.19192,5.25707,153634.36180183,0
+ARCO.US,D,20160812,000000,5.25707,5.29415,5.11767,5.16423,172940.68581135,0
+ARCO.US,D,20160815,000000,5.16423,5.25707,5.15504,5.2199,246668.43006689,0
+ARCO.US,D,20160816,000000,5.22909,5.37789,5.21248,5.24768,557151.50287959,0
+ARCO.US,D,20160817,000000,5.23849,5.30354,5.09058,5.23849,382073.6490762,0
+ARCO.US,D,20160818,000000,5.26626,5.34071,5.19192,5.29415,365648.91125189,0
+ARCO.US,D,20160819,000000,5.26626,5.29415,5.16423,5.2105,226686.46563205,0
+ARCO.US,D,20160822,000000,5.16423,5.17343,5.08049,5.11767,276032.49118613,0
+ARCO.US,D,20160823,000000,5.12696,5.2014,5.07139,5.12696,408746.27430959,0
+ARCO.US,D,20160824,000000,5.01543,5.2105,5.01543,5.10847,237904.32185531,0
+ARCO.US,D,20160825,000000,5.05271,5.14544,5.03422,5.05271,287416.22320243,0
+ARCO.US,D,20160826,000000,5.03422,5.10847,4.89481,4.95057,233513.67052855,0
+ARCO.US,D,20160829,000000,4.95057,4.96906,4.84835,4.89481,388901.86541045,0
+ARCO.US,D,20160830,000000,4.89481,4.94119,4.63479,4.65308,3011882.6320718,0
+ARCO.US,D,20160831,000000,4.56973,4.68135,4.43507,4.4769,947747.52654214,0
+ARCO.US,D,20160901,000000,4.49548,4.61629,4.43062,4.52336,310390.02053857,0
+ARCO.US,D,20160902,000000,4.52336,4.61629,4.4769,4.4769,213724.89070634,0
+ARCO.US,D,20160906,000000,4.48619,4.68135,4.48619,4.60681,310528.58751201,0
+ARCO.US,D,20160907,000000,4.64408,4.72545,4.54195,4.66267,831122.68390586,0
+ARCO.US,D,20160908,000000,4.69974,4.70914,4.63479,4.65308,1011758.3882139,0
+ARCO.US,D,20160909,000000,4.60681,4.66267,4.44911,4.4769,751068.39644625,0
+ARCO.US,D,20160912,000000,4.41174,4.51862,4.319,4.44911,289294.46312729,0
+ARCO.US,D,20160913,000000,4.42104,4.42104,4.23526,4.33769,239827.06504172,0
+ARCO.US,D,20160914,000000,4.34678,4.38415,4.27253,4.30041,239656.13205986,0
+ARCO.US,D,20160915,000000,4.27253,4.71823,4.27253,4.71823,668275.13552594,0
+ARCO.US,D,20160916,000000,4.61629,4.66267,4.51397,4.64408,403736.6230722,0
+ARCO.US,D,20160919,000000,4.65308,4.72298,4.53266,4.71823,672509.01399952,0
+ARCO.US,D,20160920,000000,4.70914,5.06201,4.69035,5.02483,2435325.684282,0
+ARCO.US,D,20160921,000000,5.01543,5.01543,4.87622,4.97826,790201.93491294,0
+ARCO.US,D,20160922,000000,5.03422,5.19192,5.02483,5.15504,615226.23632355,0
+ARCO.US,D,20160923,000000,5.11767,5.2105,5.08998,5.17343,339546.73691652,0
+ARCO.US,D,20160926,000000,5.10847,5.14544,5.00633,5.00633,518013.91866186,0
+ARCO.US,D,20160927,000000,5.00633,5.03422,4.87622,5.02483,238105.59797003,0
+ARCO.US,D,20160928,000000,5.01543,5.09908,5.01543,5.06201,580067.64826326,0
+ARCO.US,D,20160929,000000,5.02483,5.08049,4.8436,4.89481,248219.97559447,0
+ARCO.US,D,20160930,000000,4.95057,4.95057,4.85764,4.89481,146062.73871218,0
+ARCO.US,D,20161003,000000,4.81127,5.34071,4.78339,5.25707,694640.28367954,0
+ARCO.US,D,20161004,000000,5.30354,5.55417,5.26626,5.50781,1218756.2063622,0
+ARCO.US,D,20161005,000000,5.55417,5.805,5.54498,5.78622,1648124.6852103,0
+ARCO.US,D,20161006,000000,5.75854,5.82359,5.64711,5.74934,1776308.2385958,0
+ARCO.US,D,20161007,000000,5.75854,5.8144,5.58215,5.77722,491873.30969151,0
+ARCO.US,D,20161010,000000,5.83288,5.84237,5.45204,5.62872,984252.33826424,0
+ARCO.US,D,20161011,000000,5.63792,5.63792,5.52639,5.58215,550066.38135368,0
+ARCO.US,D,20161012,000000,5.60044,5.6657,5.55417,5.61023,358562.77828821,0
+ARCO.US,D,20161013,000000,5.57286,5.72877,5.44285,5.56377,795812.38018121,0
+ARCO.US,D,20161014,000000,5.60044,5.67025,5.58215,5.64711,224954.88418275,0
+ARCO.US,D,20161017,000000,5.71216,5.94431,5.52639,5.85137,559303.84243807,0
+ARCO.US,D,20161018,000000,5.805,5.94431,5.71216,5.75854,341438.12553228,0
+ARCO.US,D,20161019,000000,5.805,5.89794,5.68903,5.85137,1099732.2333535,0
+ARCO.US,D,20161020,000000,5.85137,5.85137,5.6657,5.71216,276445.15779321,0
+ARCO.US,D,20161021,000000,5.6657,5.75854,5.61913,5.6657,158392.16503636,0
+ARCO.US,D,20161024,000000,5.99098,6.13019,5.94431,5.99098,1384407.4602197,0
+ARCO.US,D,20161025,000000,6.03724,6.03724,5.805,5.85137,440836.16019862,0
+ARCO.US,D,20161026,000000,5.805,5.89794,5.6657,5.805,500804.30513388,0
+ARCO.US,D,20161027,000000,5.85137,5.85137,5.6657,5.71216,475690.30549242,0
+ARCO.US,D,20161028,000000,5.6657,5.75854,5.6657,5.75854,264749.90294608,0
+ARCO.US,D,20161031,000000,5.75854,5.78187,5.6657,5.71216,214384.34812746,0
+ARCO.US,D,20161101,000000,5.75854,5.75854,5.52639,5.57286,407020.76148686,0
+ARCO.US,D,20161102,000000,5.38708,5.61913,5.10847,5.43356,1929578.4828031,0
+ARCO.US,D,20161103,000000,5.52639,5.57286,5.38708,5.52639,319397.88525088,0
+ARCO.US,D,20161104,000000,5.47992,5.60756,5.47992,5.49841,204047.45419528,0
+ARCO.US,D,20161107,000000,5.57286,5.57286,5.52639,5.57286,519942.73047483,0
+ARCO.US,D,20161108,000000,5.47992,5.52639,5.2014,5.52639,426283.59367259,0
+ARCO.US,D,20161109,000000,5.29415,5.6657,5.24768,5.34071,559135.9437695,0
+ARCO.US,D,20161110,000000,5.29415,5.47992,5.13161,5.24768,899039.71821616,0
+ARCO.US,D,20161111,000000,5.24768,5.24768,5.01543,5.06201,271435.50655583,0
+ARCO.US,D,20161114,000000,5.10847,5.15504,4.87622,4.9225,673835.00890609,0
+ARCO.US,D,20161115,000000,4.87622,5.52639,4.82976,5.38708,472450.67033931,0
+ARCO.US,D,20161116,000000,5.38708,5.38708,5.34071,5.38708,121452.43507642,0
+ARCO.US,D,20161117,000000,5.38708,5.43356,5.24768,5.34071,133936.61137825,0
+ARCO.US,D,20161118,000000,5.38708,5.38708,5.29415,5.34071,135604.47224852,0
+ARCO.US,D,20161121,000000,5.34071,5.52639,5.29415,5.52639,354024.45704812,0
+ARCO.US,D,20161122,000000,5.47992,5.52639,5.2014,5.34071,274130.98819274,0
+ARCO.US,D,20161123,000000,5.24768,5.29415,5.10847,5.24768,257553.5232663,0
+ARCO.US,D,20161125,000000,5.15504,5.29415,5.15504,5.2014,287267.54185135,0
+ARCO.US,D,20161128,000000,5.24768,5.38708,5.15504,5.38708,438391.5151268,0
+ARCO.US,D,20161129,000000,5.34071,5.52639,5.29425,5.47992,333891.78838669,0
+ARCO.US,D,20161130,000000,5.52639,5.61913,5.47992,5.47992,674750.3600811,0
+ARCO.US,D,20161201,000000,5.47992,5.61913,5.43356,5.57286,630291.60179515,0
+ARCO.US,D,20161202,000000,5.52639,5.54962,5.47992,5.47992,480111.29995205,0
+ARCO.US,D,20161205,000000,5.52639,5.52639,5.47992,5.47992,380807.32899762,0
+ARCO.US,D,20161206,000000,5.57286,5.61913,5.43356,5.47992,327695.72065396,0
+ARCO.US,D,20161207,000000,5.52639,5.52639,5.34071,5.38708,270887.30728858,0
+ARCO.US,D,20161208,000000,5.43356,5.43356,5.10847,5.24768,408848.4295236,0
+ARCO.US,D,20161209,000000,5.24768,5.52639,5.2014,5.43356,410350.41460083,0
+ARCO.US,D,20161212,000000,5.38708,5.43356,5.15504,5.24768,449444.50699478,0
+ARCO.US,D,20161213,000000,5.29415,5.43356,5.2014,5.34071,762871.87513396,0
+ARCO.US,D,20161214,000000,5.34071,5.47992,5.34071,5.43356,650839.97137694,0
+ARCO.US,D,20161215,000000,5.43356,5.43356,5.29415,5.43356,402373.20496844,0
+ARCO.US,D,20161216,000000,5.43356,5.47992,5.2014,5.2014,280359.42193386,0
+ARCO.US,D,20161219,000000,5.2014,5.2014,5.01543,5.07139,330613.71859861,0
+ARCO.US,D,20161220,000000,5.06201,5.29415,5.01543,5.01543,282320.59975524,0
+ARCO.US,D,20161221,000000,5.06201,5.15504,4.96906,5.10847,368565.89775877,0
+ARCO.US,D,20161222,000000,5.06201,5.06201,4.96906,5.06201,227366.15180842,0
+ARCO.US,D,20161223,000000,5.01543,5.06201,4.96906,5.01543,160448.41800741,0
+ARCO.US,D,20161227,000000,4.96906,5.01543,4.87622,4.87622,244491.8160021,0
+ARCO.US,D,20161228,000000,4.87622,5.43356,4.87622,5.06201,277086.4093346,0
+ARCO.US,D,20161229,000000,5.10847,5.2014,4.9225,5.01543,149490.5012891,0
+ARCO.US,D,20161230,000000,5.06201,5.10847,4.96906,5.01543,390914.62655771,0
+ARCO.US,D,20170103,000000,5.06201,5.38708,5.06201,5.34071,518991.97897813,0
+ARCO.US,D,20170104,000000,5.34071,5.38708,5.2014,5.29415,226712.76301388,0
+ARCO.US,D,20170105,000000,5.29415,5.38708,5.22455,5.24768,962739.05705707,0
+ARCO.US,D,20170106,000000,5.2014,5.29415,5.10847,5.24768,278862.49404544,0
+ARCO.US,D,20170109,000000,5.2014,5.34071,5.10847,5.2014,244051.84057544,0
+ARCO.US,D,20170110,000000,5.24768,5.41032,5.2014,5.29415,360689.83190263,0
+ARCO.US,D,20170111,000000,5.29415,5.38708,5.15504,5.29415,534599.47509039,0
+ARCO.US,D,20170112,000000,5.24768,5.38708,5.2014,5.29415,942855.2020852,0
+ARCO.US,D,20170113,000000,5.29415,5.29415,5.24768,5.29415,300693.36671002,0
+ARCO.US,D,20170117,000000,5.29415,5.31738,5.2014,5.2199,312273.31765223,0
+ARCO.US,D,20170118,000000,5.2014,5.34071,5.2014,5.24768,456609.53210393,0
+ARCO.US,D,20170119,000000,5.24768,5.43356,5.24768,5.29415,305867.88230268,0
+ARCO.US,D,20170120,000000,5.29415,5.29415,5.24768,5.29415,272404.46393225,0
+ARCO.US,D,20170123,000000,5.29415,5.34071,5.2014,5.29415,266803.12160383,0
+ARCO.US,D,20170124,000000,5.29415,5.34071,5.24768,5.24768,512594.63513068,0
+ARCO.US,D,20170125,000000,5.29415,5.34071,5.24768,5.24768,170055.05387509,0
+ARCO.US,D,20170126,000000,5.29415,5.38708,5.2014,5.24768,498557.90186349,0
+ARCO.US,D,20170127,000000,5.24768,5.34071,5.2014,5.34071,442750.81188292,0
+ARCO.US,D,20170130,000000,5.34071,5.38708,5.24768,5.38708,394135.04439333,0
+ARCO.US,D,20170131,000000,5.34071,5.52639,5.34071,5.38708,826600.54566998,0
+ARCO.US,D,20170201,000000,5.43356,5.75854,5.41032,5.61913,1064264.1453378,0
+ARCO.US,D,20170202,000000,5.6657,5.89794,5.47992,5.805,1458739.0328193,0
+ARCO.US,D,20170203,000000,5.805,6.10685,5.71216,6.03724,1373408.0745531,0
+ARCO.US,D,20170206,000000,6.03724,6.13019,5.85137,5.89794,1039284.6669188,0
+ARCO.US,D,20170207,000000,5.89794,6.01411,5.805,5.94431,679273.50975474,0
+ARCO.US,D,20170208,000000,5.85137,5.96765,5.85137,5.85137,538073.76380439,0
+ARCO.US,D,20170209,000000,5.85137,5.94431,5.85137,5.89794,255440.62978056,0
+ARCO.US,D,20170210,000000,5.89794,5.96765,5.75854,5.805,579352.56176522,0
+ARCO.US,D,20170213,000000,5.99098,5.99098,5.805,5.85137,942782.3785663,0
+ARCO.US,D,20170214,000000,5.85137,5.89794,5.75854,5.85137,348000.33373502,0
+ARCO.US,D,20170215,000000,5.85137,5.89794,5.805,5.805,347953.80759794,0
+ARCO.US,D,20170216,000000,5.85137,5.94431,5.805,5.85137,254540.45017198,0
+ARCO.US,D,20170217,000000,5.805,6.03724,5.805,5.94431,585027.73905029,0
+ARCO.US,D,20170221,000000,5.94431,6.01411,5.85137,5.85137,488987.67775526,0
+ARCO.US,D,20170222,000000,5.89794,5.89794,5.61913,5.6657,410876.3622373,0
+ARCO.US,D,20170223,000000,5.71216,5.75854,5.61913,5.61913,398424.55194386,0
+ARCO.US,D,20170224,000000,5.61913,5.63792,5.43356,5.52639,872282.13221073,0
+ARCO.US,D,20170227,000000,5.52639,5.61913,5.47992,5.57286,286525.14653372,0
+ARCO.US,D,20170228,000000,5.57286,5.75854,5.57286,5.75854,721842.90230045,0
+ARCO.US,D,20170301,000000,5.75854,5.75854,5.57286,5.75854,438560.42523312,0
+ARCO.US,D,20170302,000000,5.75854,5.78187,5.71216,5.75854,465627.51119387,0
+ARCO.US,D,20170303,000000,5.75854,5.805,5.71216,5.805,588718.47544544,0
+ARCO.US,D,20170306,000000,5.75854,5.85137,5.71216,5.75854,434838.33426733,0
+ARCO.US,D,20170307,000000,5.805,5.85137,5.75854,5.805,679671.00479538,0
+ARCO.US,D,20170308,000000,5.805,5.89794,5.805,5.805,299862.97630706,0
+ARCO.US,D,20170309,000000,5.805,5.85137,5.6657,5.71216,348066.07718958,0
+ARCO.US,D,20170310,000000,5.75854,5.85137,5.61913,5.85137,483420.72431077,0
+ARCO.US,D,20170313,000000,5.85137,5.85137,5.805,5.85137,328273.25161632,0
+ARCO.US,D,20170314,000000,5.85137,6.03724,5.805,5.89794,886479.68408214,0
+ARCO.US,D,20170315,000000,6.08381,7.24483,5.99098,7.05876,2659154.8382352,0
+ARCO.US,D,20170316,000000,7.1518,7.33768,6.87309,7.19837,1984577.4340115,0
+ARCO.US,D,20170317,000000,7.19837,7.24483,6.68731,6.82652,1220574.7714591,0
+ARCO.US,D,20170320,000000,6.87309,6.91965,6.68731,6.73368,739734.22488031,0
+ARCO.US,D,20170321,000000,6.68731,6.96593,6.59448,6.78005,944458.33093867,0
+ARCO.US,D,20170322,000000,6.82652,6.91965,6.73368,6.87309,234986.32391067,0
+ARCO.US,D,20170323,000000,6.96593,7.05876,6.82652,6.87309,1043168.5879266,0
+ARCO.US,D,20170324,000000,6.78005,6.96593,6.73368,6.82652,778732.23068683,0
+ARCO.US,D,20170327,000000,6.78005,7.01239,6.73368,6.91965,819507.33264196,0
+ARCO.US,D,20170328,000000,6.96593,7.24483,6.78005,7.05876,1338512.460311,0
+ARCO.US,D,20170329,000000,7.05876,7.19837,7.01239,7.1518,573861.46615292,0
+ARCO.US,D,20170330,000000,7.1518,7.66266,7.1518,7.56992,997966.4228852,0
+ARCO.US,D,20170331,000000,7.52335,7.52335,7.33768,7.47708,458125.67730983,0
+ARCO.US,D,20170403,000000,7.56992,7.61619,7.24483,7.38414,416627.39735455,0
+ARCO.US,D,20170404,000000,7.38414,7.52335,7.26797,7.38414,200790.62460022,0
+ARCO.US,D,20170405,000000,7.43041,7.47708,7.24483,7.33768,891471.12943979,0
+ARCO.US,D,20170406,000000,7.38414,7.38414,7.19837,7.24483,403457.46624978,0
+ARCO.US,D,20170407,000000,7.24483,7.24483,7.1518,7.19837,649034.55497098,0
+ARCO.US,D,20170410,000000,7.10524,7.36091,7.01239,7.29111,553843.08995864,0
+ARCO.US,D,20170411,000000,7.56992,7.80207,7.43041,7.52335,2117596.6713392,0
+ARCO.US,D,20170412,000000,7.52335,7.56992,7.43041,7.47708,835691.34827882,0
+ARCO.US,D,20170413,000000,7.47708,7.52335,7.38414,7.43041,734470.70276456,0
+ARCO.US,D,20170417,000000,7.47708,7.47708,7.38414,7.43041,399592.76255948,0
+ARCO.US,D,20170418,000000,7.33768,7.43041,7.24483,7.43041,2261060.0150019,0
+ARCO.US,D,20170419,000000,7.47708,7.66266,7.33768,7.43041,2387510.9755003,0
+ARCO.US,D,20170420,000000,7.43041,7.80207,7.43041,7.52335,695046.88166005,0
+ARCO.US,D,20170421,000000,7.47708,7.52335,7.38414,7.38414,206327.23491183,0
+ARCO.US,D,20170424,000000,7.47708,7.50022,7.24483,7.29111,832457.78175228,0
+ARCO.US,D,20170425,000000,7.33768,7.47708,7.19837,7.43041,2919879.2188867,0
+ARCO.US,D,20170426,000000,7.43041,7.50022,7.38414,7.43041,499198.14196712,0
+ARCO.US,D,20170427,000000,7.43041,7.52335,7.38414,7.47708,987412.06983411,0
+ARCO.US,D,20170428,000000,7.47708,7.80207,7.47708,7.61619,1374973.7802093,0
+ARCO.US,D,20170501,000000,7.61619,7.80207,7.56992,7.75559,619058.57400545,0
+ARCO.US,D,20170502,000000,7.75559,8.03421,7.75559,7.98774,1578678.3570031,0
+ARCO.US,D,20170503,000000,8.40566,8.84691,8.26635,8.63781,2916460.5592496,0
+ARCO.US,D,20170504,000000,8.63781,8.68437,8.4987,8.54497,1392345.2237793,0
+ARCO.US,D,20170505,000000,8.54497,8.58401,8.40566,8.4987,897380.96028576,0
+ARCO.US,D,20170508,000000,8.59143,8.63781,8.35919,8.45212,528416.55604858,0
+ARCO.US,D,20170509,000000,8.4987,8.4987,8.26635,8.35919,354703.13178673,0
+ARCO.US,D,20170510,000000,8.40566,8.68437,8.40566,8.54497,783808.63681654,0
+ARCO.US,D,20170511,000000,8.54497,8.63781,8.38252,8.63781,2128342.1861274,0
+ARCO.US,D,20170512,000000,8.54497,8.68437,8.45212,8.54497,929636.72196783,0
+ARCO.US,D,20170515,000000,8.4987,8.63781,8.45212,8.4987,1192456.8016631,0
+ARCO.US,D,20170516,000000,8.4987,8.77721,8.45212,8.77721,2522260.7828395,0
+ARCO.US,D,20170517,000000,8.73084,8.77721,8.40566,8.4892,603186.08119943,0
+ARCO.US,D,20170518,000000,7.80207,8.03421,7.33768,7.66266,3403821.845083,0
+ARCO.US,D,20170519,000000,7.61619,8.26635,7.61619,8.12714,922658.81284474,0
+ARCO.US,D,20170522,000000,8.21988,8.21988,7.94137,8.12714,910664.17241992,0
+ARCO.US,D,20170523,000000,8.03421,8.08067,7.8949,7.8949,421141.44408834,0
+ARCO.US,D,20170524,000000,7.94137,8.08067,7.84853,8.03421,320491.24947208,0
+ARCO.US,D,20170525,000000,8.03421,8.17362,7.98774,8.17362,645560.26625699,0
+ARCO.US,D,20170526,000000,8.17362,8.54497,8.17362,8.45212,1191608.2053804,0
+ARCO.US,D,20170530,000000,8.45212,8.45212,7.98774,7.98774,1268635.2596171,0
+ARCO.US,D,20170531,000000,8.12714,8.12714,7.8949,7.98774,2081405.4053235,0
+ARCO.US,D,20170601,000000,8.08067,8.31272,8.03421,8.17362,635719.98826618,0
+ARCO.US,D,20170602,000000,8.21988,8.35919,8.21988,8.31272,616151.70187619,0
+ARCO.US,D,20170605,000000,8.31272,8.31272,7.84853,7.8949,494234.00542905,0
+ARCO.US,D,20170606,000000,7.8949,8.12714,7.8949,8.08067,383326.82046387,0
+ARCO.US,D,20170607,000000,8.03421,8.03421,7.75559,7.84853,338435.16681559,0
+ARCO.US,D,20170608,000000,7.75559,7.81689,7.52335,7.52335,533543.53406641,0
+ARCO.US,D,20170609,000000,7.70903,7.80207,7.47708,7.52335,557371.9963118,0
+ARCO.US,D,20170612,000000,7.43041,7.52335,7.24483,7.43041,1235449.9866313,0
+ARCO.US,D,20170613,000000,7.47708,7.52335,7.29111,7.40263,453957.5422908,0
+ARCO.US,D,20170614,000000,7.43041,7.52335,7.33768,7.33768,470292.26215425,0
+ARCO.US,D,20170615,000000,7.29111,7.33768,7.1518,7.1518,635490.3918941,0
+ARCO.US,D,20170616,000000,7.1518,7.29111,7.1518,7.24483,551275.0494798,0
+ARCO.US,D,20170619,000000,7.33768,7.52335,7.2214,7.43041,708098.47454661,0
+ARCO.US,D,20170620,000000,7.43041,7.47708,7.19837,7.24483,400308.86049529,0
+ARCO.US,D,20170621,000000,7.10524,7.24483,7.05876,7.1518,531636.97388419,0
+ARCO.US,D,20170622,000000,7.1518,7.29111,7.1518,7.24483,186752.87989528,0
+ARCO.US,D,20170623,000000,7.19837,7.29111,7.1518,7.24483,141907.75238407,0
+ARCO.US,D,20170626,000000,7.24483,7.33768,7.1518,7.29111,1499188.451815,0
+ARCO.US,D,20170627,000000,7.33768,7.47708,7.29111,7.33768,344777.89302387,0
+ARCO.US,D,20170628,000000,7.38414,7.38414,7.1518,7.1518,524619.61868837,0
+ARCO.US,D,20170629,000000,7.19837,7.19837,7.01239,7.05876,432401.78069761,0
+ARCO.US,D,20170630,000000,7.05876,7.10524,6.87309,6.91965,427475.06735675,0
+ARCO.US,D,20170703,000000,6.91965,7.05876,6.87309,6.91965,241856.00919317,0
+ARCO.US,D,20170705,000000,6.91965,7.05876,6.87309,6.96593,515049.39458014,0
+ARCO.US,D,20170706,000000,7.01239,7.05876,6.91965,6.96593,322917.68866418,0
+ARCO.US,D,20170707,000000,6.96593,7.19837,6.9336,7.04028,838367.61259825,0
+ARCO.US,D,20170710,000000,7.05876,7.24483,7.05876,7.19837,668443.0341945,0
+ARCO.US,D,20170711,000000,7.19837,7.33768,7.19837,7.29111,817475.35417722,0
+ARCO.US,D,20170712,000000,7.33768,7.61619,7.33768,7.56992,945119.81123531,0
+ARCO.US,D,20170713,000000,7.52335,7.84853,7.52335,7.70903,531698.6715877,0
+ARCO.US,D,20170714,000000,7.75559,7.75559,7.61619,7.61619,250341.97202008,0
+ARCO.US,D,20170717,000000,7.61619,7.70903,7.43041,7.66266,323553.88301677,0
+ARCO.US,D,20170718,000000,7.61619,7.68599,7.50022,7.61619,362162.48528474,0
+ARCO.US,D,20170719,000000,7.66266,7.80207,7.59315,7.70903,588644.64048879,0
+ARCO.US,D,20170720,000000,7.66266,7.8949,7.52335,7.84853,671676.60072103,0
+ARCO.US,D,20170721,000000,7.84853,8.12714,7.80207,8.08067,805268.31182229,0
+ARCO.US,D,20170724,000000,8.08067,8.21988,7.98774,8.17362,684624.01551806,0
+ARCO.US,D,20170725,000000,8.17362,8.68437,8.17362,8.54497,1188105.5964091,0
+ARCO.US,D,20170726,000000,8.59143,8.63781,8.08067,8.08067,1559389.2274356,0
+ARCO.US,D,20170727,000000,8.12714,8.54497,8.12714,8.31272,604611.19700671,0
+ARCO.US,D,20170728,000000,8.45212,8.68437,8.21988,8.31272,353289.14179483,0
+ARCO.US,D,20170731,000000,8.35919,8.40566,8.08067,8.17362,286620.22168339,0
+ARCO.US,D,20170801,000000,8.26635,8.59143,8.24312,8.40566,400870.20845345,0
+ARCO.US,D,20170802,000000,8.40566,8.54497,8.21988,8.4987,350797.97058593,0
+ARCO.US,D,20170803,000000,8.4987,8.59143,8.31272,8.40566,721211.76513669,0
+ARCO.US,D,20170804,000000,8.45212,8.66104,8.35919,8.4987,658826.28394919,0
+ARCO.US,D,20170807,000000,8.59143,8.68437,8.35919,8.45212,351796.25965747,0
+ARCO.US,D,20170808,000000,8.45212,8.59143,8.35919,8.45212,632211.31066826,0
+ARCO.US,D,20170809,000000,8.35919,8.35919,8.03421,8.31272,950159.80560556,0
+ARCO.US,D,20170810,000000,8.35919,8.35919,8.08067,8.26635,442681.02267733,0
+ARCO.US,D,20170811,000000,8.17362,8.4987,8.12714,8.40566,384054.04421507,0
+ARCO.US,D,20170814,000000,8.40566,8.54497,8.35919,8.4987,976163.87047798,0
+ARCO.US,D,20170815,000000,8.54497,8.59143,8.17362,8.21988,857463.55755317,0
+ARCO.US,D,20170816,000000,8.31272,8.40566,8.12714,8.17362,333715.79821603,0
+ARCO.US,D,20170817,000000,8.21988,8.26635,7.66266,8.03421,873422.022569,0
+ARCO.US,D,20170818,000000,7.98774,8.03421,7.8949,8.03421,295923.42622234,0
+ARCO.US,D,20170821,000000,7.98774,8.03421,7.8949,8.03421,316834.90196086,0
+ARCO.US,D,20170822,000000,8.08067,8.35919,8.08067,8.08067,439525.33685849,0
+ARCO.US,D,20170823,000000,8.08067,8.24312,8.03421,8.12714,416380.60654051,0
+ARCO.US,D,20170824,000000,8.17362,8.35919,7.94137,7.94137,405465.17020823,0
+ARCO.US,D,20170825,000000,7.98774,8.10381,7.80207,8.03421,503034.52540007,0
+ARCO.US,D,20170828,000000,8.26635,8.31272,8.12714,8.21988,412890.13482231,0
+ARCO.US,D,20170829,000000,8.21988,8.26635,8.03421,8.17362,411674.38663186,0
+ARCO.US,D,20170830,000000,8.12714,8.21988,8.03421,8.03421,168857.51156436,0
+ARCO.US,D,20170831,000000,8.08067,8.12714,7.98774,7.98774,538268.97129254,0
+ARCO.US,D,20170901,000000,8.08067,8.35919,8.03747,8.26635,459918.95646264,0
+ARCO.US,D,20170905,000000,8.17362,8.35919,8.12714,8.21988,222459.6672228,0
+ARCO.US,D,20170906,000000,8.17362,8.35919,8.10381,8.31272,358389.82243083,0
+ARCO.US,D,20170907,000000,8.26635,8.80054,8.12714,8.68437,1288113.5280462,0
+ARCO.US,D,20170908,000000,8.68437,8.68437,8.35919,8.45212,282207.31872585,0
+ARCO.US,D,20170911,000000,8.45212,9.10229,8.45212,9.00974,769472.51797166,0
+ARCO.US,D,20170912,000000,9.05622,9.14915,8.68437,8.96259,294570.12249619,0
+ARCO.US,D,20170913,000000,8.96259,9.10229,8.87005,9.00974,515838.31603483,0
+ARCO.US,D,20170914,000000,9.00974,9.10229,8.87005,8.96259,210452.88954484,0
+ARCO.US,D,20170915,000000,8.96259,9.05622,8.87005,9.00974,435188.29173314,0
+ARCO.US,D,20170918,000000,9.05622,9.05622,9.00974,9.05622,471985.40896858,0
+ARCO.US,D,20170919,000000,9.05622,9.10229,9.00974,9.10229,280106.56249325,0
+ARCO.US,D,20170920,000000,9.10229,9.14915,8.77721,8.86065,346627.81269138,0
+ARCO.US,D,20170921,000000,8.96259,9.00974,8.82368,8.96259,324891.00373871,0
+ARCO.US,D,20170922,000000,9.00974,9.381,9.00974,9.14915,553469.8694243,0
+ARCO.US,D,20170925,000000,9.14915,9.28758,8.68437,8.82368,427264.68830217,0
+ARCO.US,D,20170926,000000,8.82368,8.87005,8.54497,8.54497,449593.18834585,0
+ARCO.US,D,20170927,000000,8.63781,9.00974,8.54497,8.96259,419782.07173561,0
+ARCO.US,D,20170928,000000,8.91612,9.19493,8.68437,9.05622,543834.91329926,0
+ARCO.US,D,20170929,000000,9.00974,9.61305,8.96259,9.33542,663923.9302719,0
+ARCO.US,D,20171002,000000,9.33542,9.381,9.19493,9.381,301997.10998581,0
+ARCO.US,D,20171003,000000,9.28758,9.54285,9.2409,9.5211,465562.77917707,0
+ARCO.US,D,20171004,000000,9.42619,9.47463,9.29242,9.33542,254661.82270347,0
+ARCO.US,D,20171005,000000,9.33542,9.33542,9.14915,9.14915,387197.59278074,0
+ARCO.US,D,20171006,000000,9.14915,9.14915,8.87005,9.05622,557021.02740824,0
+ARCO.US,D,20171009,000000,9.14915,9.28758,8.87005,9.05622,348883.31890163,0
+ARCO.US,D,20171010,000000,9.10229,9.19493,8.87005,9.10229,204672.52273248,0
+ARCO.US,D,20171011,000000,9.10229,9.33542,9.00974,9.19493,369094.87970852,0
+ARCO.US,D,20171012,000000,9.14915,9.28758,9.10229,9.25059,236219.26654308,0
+ARCO.US,D,20171013,000000,9.28758,9.42619,9.2409,9.28758,223949.51504688,0
+ARCO.US,D,20171016,000000,9.28758,9.381,9.00974,9.28758,378069.36697468,0
+ARCO.US,D,20171017,000000,9.28758,9.33542,9.14915,9.28758,255978.71467017,0
+ARCO.US,D,20171018,000000,9.28758,9.47463,9.2409,9.381,489525.76264487,0
+ARCO.US,D,20171019,000000,9.28758,9.75048,9.14915,9.61305,742948.57408935,0
+ARCO.US,D,20171020,000000,9.5211,9.84638,9.5211,9.75048,1245216.4296655,0
+ARCO.US,D,20171023,000000,9.84638,10.0312,9.79892,9.84638,1219452.0755428,0
+ARCO.US,D,20171024,000000,9.79892,9.89087,9.42619,9.61305,501023.78712833,0
+ARCO.US,D,20171025,000000,9.61305,9.70697,9.14915,9.381,388967.60886501,0
+ARCO.US,D,20171026,000000,9.381,9.61305,9.28758,9.42619,279911.3550051,0
+ARCO.US,D,20171027,000000,9.42619,9.47463,9.19493,9.381,282271.03930489,0
+ARCO.US,D,20171030,000000,9.42619,9.47463,9.10229,9.28758,438155.85012815,0
+ARCO.US,D,20171031,000000,9.28758,9.45684,9.28758,9.28758,369601.61002752,0
+ARCO.US,D,20171101,000000,9.381,9.5656,9.28758,9.5211,438320.71448343,0
+ARCO.US,D,20171102,000000,9.47463,9.75048,9.46573,9.66051,441430.88560294,0
+ARCO.US,D,20171103,000000,9.66051,9.70697,9.5211,9.5211,604148.96994927,0
+ARCO.US,D,20171106,000000,9.5656,9.63579,9.381,9.5656,493655.46302893,0
+ARCO.US,D,20171107,000000,9.53,9.75048,9.19493,9.25059,577643.23194669,0
+ARCO.US,D,20171108,000000,9.33542,9.75048,9.28758,9.70697,882988.20092619,0
+ARCO.US,D,20171109,000000,9.75048,9.84638,9.61305,9.75048,338932.79419471,0
+ARCO.US,D,20171110,000000,9.70697,9.84638,9.33542,9.5211,421500.504494,0
+ARCO.US,D,20171113,000000,9.5211,9.61305,9.47463,9.47463,235257.389231,0
+ARCO.US,D,20171114,000000,9.42619,9.47463,8.84691,9.00974,855585.31762832,0
+ARCO.US,D,20171115,000000,9.33542,9.33542,9.10229,9.2409,565690.06047013,0
+ARCO.US,D,20171116,000000,9.28758,9.66051,9.28758,9.5211,299388.61199647,0
+ARCO.US,D,20171117,000000,9.5656,9.5656,9.2409,9.381,605342.46650896,0
+ARCO.US,D,20171120,000000,9.33542,9.42619,9.14915,9.33542,561648.35517141,0
+ARCO.US,D,20171121,000000,9.42619,9.61305,9.33542,9.5656,417805.72234779,0
+ARCO.US,D,20171122,000000,9.5656,9.70697,9.5211,9.66051,303352.43658749,0
+ARCO.US,D,20171124,000000,9.66051,9.66051,9.5211,9.5211,206139.10748802,0
+ARCO.US,D,20171127,000000,9.47463,9.5656,9.39554,9.5211,471832.68186646,0
+ARCO.US,D,20171128,000000,9.5211,9.75048,9.47463,9.61305,489108.03884899,0
+ARCO.US,D,20171129,000000,9.61305,9.70697,9.381,9.5211,380599.98425632,0
+ARCO.US,D,20171130,000000,9.47463,9.5211,9.14915,9.2409,611639.67801793,0
+ARCO.US,D,20171201,000000,9.28758,9.42619,9.10229,9.28758,510736.62396107,0
+ARCO.US,D,20171204,000000,9.28758,9.33542,8.91612,8.91612,740840.73779242,0
+ARCO.US,D,20171205,000000,8.96259,9.05622,8.87005,8.87005,258772.30577004,0
+ARCO.US,D,20171206,000000,8.96259,8.96259,8.63781,8.63781,561261.98594616,0
+ARCO.US,D,20171207,000000,8.63781,8.77721,8.54497,8.63781,487870.03902776,0
+ARCO.US,D,20171208,000000,8.73084,9.10229,8.68437,8.96259,461687.96110915,0
+ARCO.US,D,20171211,000000,8.91612,8.93945,8.73084,8.77721,232218.01875486,0
+ARCO.US,D,20171212,000000,8.77721,9.10229,8.73084,9.05622,334682.73271692,0
+ARCO.US,D,20171213,000000,9.10229,9.28758,9.05622,9.14915,575645.64236586,0
+ARCO.US,D,20171214,000000,9.14915,9.2409,9.10229,9.10229,176579.83888062,0
+ARCO.US,D,20171215,000000,9.19493,9.33542,9.10229,9.2409,564547.13579857,0
+ARCO.US,D,20171218,000000,9.33542,9.381,9.14915,9.19493,201119.34187302,0
+ARCO.US,D,20171219,000000,9.19493,9.33542,9.07886,9.10229,311177.9305555,0
+ARCO.US,D,20171220,000000,9.19493,9.33542,9.05622,9.33542,401041.1414353,0
+ARCO.US,D,20171221,000000,9.33542,9.47463,9.28758,9.42619,318279.23508562,0
+ARCO.US,D,20171222,000000,9.42619,9.75048,9.2846,9.47463,533514.20237129,0
+ARCO.US,D,20171226,000000,9.42619,9.5211,9.28758,9.42619,167475.88758086,0
+ARCO.US,D,20171227,000000,9.47463,9.5656,9.37211,9.5656,331436.01749948,0
+ARCO.US,D,20171228,000000,9.5656,9.70697,9.5211,9.61305,252575.22659955,0
+ARCO.US,D,20171229,000000,9.5656,9.66051,9.47463,9.61305,172534.08783085,0
+ARCO.US,D,20180102,000000,9.61305,9.66051,9.42619,9.47463,215835.76131657,0
+ARCO.US,D,20180103,000000,9.47463,9.5211,9.28758,9.36331,297476.99462545,0
+ARCO.US,D,20180104,000000,9.33542,9.5211,9.28758,9.47463,310796.61851906,0
+ARCO.US,D,20180105,000000,9.381,9.42619,9.00974,9.00974,381384.85995998,0
+ARCO.US,D,20180108,000000,9.05622,9.28758,9.05622,9.21411,314590.521566,0
+ARCO.US,D,20180109,000000,9.19493,9.2409,8.77721,8.82368,616793.96485534,0
+ARCO.US,D,20180110,000000,8.82368,8.91612,8.63781,8.63781,440007.79267118,0
+ARCO.US,D,20180111,000000,8.68437,8.82368,8.63781,8.68437,696146.31450782,0
+ARCO.US,D,20180112,000000,8.68437,8.87005,8.68437,8.87005,206032.90652297,0
+ARCO.US,D,20180116,000000,8.87005,9.05622,8.82368,8.87005,370036.52826537,0
+ARCO.US,D,20180117,000000,8.91612,9.14915,8.82368,9.10229,587137.59822274,0
+ARCO.US,D,20180118,000000,9.05622,9.10229,8.96259,9.10229,413121.75406992,0
+ARCO.US,D,20180119,000000,9.10229,9.14915,8.82368,8.96259,710373.19807434,0
+ARCO.US,D,20180122,000000,8.91612,9.00974,8.91612,9.00974,351949.99819735,0
+ARCO.US,D,20180123,000000,8.96259,9.03337,8.68437,8.72144,887376.82937743,0
+ARCO.US,D,20180124,000000,8.82368,9.00974,8.77721,8.91612,485339.42174612,0
+ARCO.US,D,20180125,000000,8.91612,9.28758,8.91612,9.19493,814942.71402006,0
+ARCO.US,D,20180126,000000,9.2409,9.47463,9.19493,9.47463,1149549.5889048,0
+ARCO.US,D,20180129,000000,9.381,9.47463,9.14915,9.19493,387062.06012057,0
+ARCO.US,D,20180130,000000,9.14915,9.28758,9.14915,9.28758,169356.15038125,0
+ARCO.US,D,20180131,000000,9.28758,9.5656,9.28758,9.5211,583954.60358433,0
+ARCO.US,D,20180201,000000,9.47463,9.58932,9.381,9.47463,306791.32497979,0
+ARCO.US,D,20180202,000000,9.42619,9.42619,9.19493,9.28758,472420.32720643,0
+ARCO.US,D,20180205,000000,9.19493,9.19493,8.82368,8.87005,539118.57901299,0
+ARCO.US,D,20180206,000000,8.87005,9.19493,8.77721,9.05622,464528.0783461,0
+ARCO.US,D,20180207,000000,9.00974,9.28758,8.91612,9.05622,357728.3421342,0
+ARCO.US,D,20180208,000000,9.05622,9.05622,8.68437,8.82368,610716.23534082,0
+ARCO.US,D,20180209,000000,8.87005,8.87005,8.40566,8.68437,407185.62584214,0
+ARCO.US,D,20180212,000000,8.73084,8.96259,8.54497,8.91612,341806.28887782,0
+ARCO.US,D,20180213,000000,8.87005,8.96259,8.77721,8.82368,203375.85952103,0
+ARCO.US,D,20180214,000000,8.73084,8.82368,8.73084,8.82368,438980.17190454,0
+ARCO.US,D,20180215,000000,8.91612,9.19493,8.82368,9.10229,408124.24008568,0
+ARCO.US,D,20180216,000000,9.00974,9.14915,8.96259,8.96259,115722.64015218,0
+ARCO.US,D,20180220,000000,9.00974,9.05622,9.00974,9.00974,260804.28423478,0
+ARCO.US,D,20180221,000000,8.96259,9.19493,8.87005,9.00974,882578.56863239,0
+ARCO.US,D,20180222,000000,9.05622,9.28758,8.91612,9.19493,513836.68070296,0
+ARCO.US,D,20180223,000000,9.10229,9.14915,8.91612,9.00974,497483.75495978,0
+ARCO.US,D,20180226,000000,9.00974,9.05622,8.87005,9.05622,418630.04412418,0
+ARCO.US,D,20180227,000000,9.05622,9.05622,8.77721,8.82368,1142338.0376586,0
+ARCO.US,D,20180228,000000,8.91612,8.91612,8.73084,8.87005,603073.8116078,0
+ARCO.US,D,20180301,000000,8.87005,9.05622,8.63781,9.00974,683542.78855001,0
+ARCO.US,D,20180302,000000,8.91612,9.10229,8.73084,9.00974,539242.98585777,0
+ARCO.US,D,20180305,000000,8.91612,8.96259,8.77721,8.87005,477153.85593467,0
+ARCO.US,D,20180306,000000,8.91612,8.96259,8.82368,8.82368,290379.73584639,0
+ARCO.US,D,20180307,000000,8.82368,8.91612,8.73084,8.82368,190706.59010866,0
+ARCO.US,D,20180308,000000,8.87005,8.91612,8.77721,8.87005,163654.67571436,0
+ARCO.US,D,20180309,000000,8.87005,9.00974,8.87005,8.96259,358738.76845887,0
+ARCO.US,D,20180312,000000,8.96259,8.96259,8.82368,8.87005,752633.09066475,0
+ARCO.US,D,20180313,000000,8.87005,8.91612,8.82368,8.87005,321536.06468069,0
+ARCO.US,D,20180314,000000,8.91612,9.14915,8.82368,9.05622,654514.52476789,0
+ARCO.US,D,20180315,000000,9.00974,9.03337,8.87005,9.00974,427157.47589934,0
+ARCO.US,D,20180316,000000,9.00974,9.05622,8.91612,9.00974,621994.77782982,0
+ARCO.US,D,20180319,000000,9.00974,9.00974,8.82368,9.00974,354976.21998258,0
+ARCO.US,D,20180320,000000,8.96259,9.00974,8.87005,8.96259,861927.03239883,0
+ARCO.US,D,20180321,000000,9.00974,9.19493,8.82368,8.96259,1326535.0143282,0
+ARCO.US,D,20180322,000000,8.87005,9.00974,8.68437,8.91612,838299.84626816,0
+ARCO.US,D,20180323,000000,8.87005,8.87005,8.54497,8.59143,1125162.8130145,0
+ARCO.US,D,20180326,000000,8.68437,8.68437,8.08067,8.26635,1620862.3917614,0
+ARCO.US,D,20180327,000000,8.26635,8.35919,8.03421,8.12714,955643.82115353,0
+ARCO.US,D,20180328,000000,8.08067,8.21988,7.8949,8.17362,853265.07940127,0
+ARCO.US,D,20180329,000000,8.26685,8.59381,8.17362,8.54704,612476.13704747,0
+ARCO.US,D,20180402,000000,8.59381,8.64047,8.31361,8.50048,513393.67096301,0
+ARCO.US,D,20180403,000000,8.54704,8.734,8.26685,8.45361,631213.02159674,0
+ARCO.US,D,20180404,000000,8.40704,8.59381,8.36027,8.45361,430016.81045377,0
+ARCO.US,D,20180405,000000,8.50048,8.59381,8.36027,8.36027,439763.02473267,0
+ARCO.US,D,20180406,000000,8.40704,8.54704,8.36027,8.50048,495057.31576768,0
+ARCO.US,D,20180409,000000,8.59381,8.59381,8.17362,8.26685,363892.04385852,0
+ARCO.US,D,20180410,000000,8.31361,8.31361,8.12685,8.17362,494763.99881657,0
+ARCO.US,D,20180411,000000,8.12685,8.45361,8.12685,8.22018,587132.54103393,0
+ARCO.US,D,20180412,000000,8.31361,8.54704,8.31361,8.45361,476971.79713743,0
+ARCO.US,D,20180413,000000,8.45361,8.734,8.40704,8.734,1096478.4380716,0
+ARCO.US,D,20180416,000000,8.734,8.874,8.59381,8.64047,541672.45936316,0
+ARCO.US,D,20180417,000000,8.68724,8.82743,8.59381,8.734,309538.38994259,0
+ARCO.US,D,20180418,000000,8.734,8.96723,8.59381,8.78067,321778.80974367,0
+ARCO.US,D,20180419,000000,8.78067,8.78244,8.54704,8.54704,245878.49717441,0
+ARCO.US,D,20180420,000000,8.50048,8.78067,8.45361,8.734,422001.16618641,0
+ARCO.US,D,20180423,000000,8.734,8.874,8.68724,8.734,337235.60162933,0
+ARCO.US,D,20180424,000000,8.78067,8.874,8.64047,8.78067,328673.78097025,0
+ARCO.US,D,20180425,000000,8.78067,8.78067,8.45361,8.59381,744820.74538763,0
+ARCO.US,D,20180426,000000,8.64047,8.82743,8.59381,8.68724,754860.27661764,0
+ARCO.US,D,20180427,000000,8.68724,8.78067,8.50048,8.59381,1095876.632603,0
+ARCO.US,D,20180430,000000,8.64047,8.78067,8.45361,8.50048,912868.09530429,0
+ARCO.US,D,20180501,000000,8.50048,8.734,8.50048,8.734,545268.12060865,0
+ARCO.US,D,20180502,000000,8.734,8.78067,8.31361,8.50048,1197369.3548754,0
+ARCO.US,D,20180503,000000,8.45361,8.54704,7.98665,8.08008,1211591.1812531,0
+ARCO.US,D,20180504,000000,8.12685,8.40704,8.08008,8.26685,779816.49196817,0
+ARCO.US,D,20180507,000000,8.31361,8.35929,8.08008,8.12685,590154.71706811,0
+ARCO.US,D,20180508,000000,8.12685,8.22018,7.42616,7.56626,2678261.9090055,0
+ARCO.US,D,20180509,000000,7.75322,8.02877,7.70645,7.79989,1701930.139859,0
+ARCO.US,D,20180510,000000,7.79989,8.03331,7.75322,7.94008,688687.97244756,0
+ARCO.US,D,20180511,000000,7.94008,8.03331,7.56626,7.61302,1120239.133987,0
+ARCO.US,D,20180514,000000,7.51959,7.61302,7.19263,7.2393,2289633.1317909,0
+ARCO.US,D,20180515,000000,7.14597,7.28616,6.79577,6.91253,2843508.5877579,0
+ARCO.US,D,20180516,000000,6.91253,7.0994,6.84244,6.91253,3290321.3336948,0
+ARCO.US,D,20180517,000000,6.86577,6.89474,6.49214,6.67891,2059565.429719,0
+ARCO.US,D,20180518,000000,6.63225,6.86577,6.51537,6.58548,1650762.5148947,0
+ARCO.US,D,20180521,000000,6.58548,6.9593,6.58548,6.77244,548161.84404699,0
+ARCO.US,D,20180522,000000,6.77244,7.19263,6.77244,7.00587,1069963.5971292,0
+ARCO.US,D,20180523,000000,7.05254,7.33273,6.9593,7.19263,2352124.8139435,0
+ARCO.US,D,20180524,000000,7.19263,7.65969,7.00587,7.0994,2457892.8836377,0
+ARCO.US,D,20180525,000000,7.14597,7.3794,7.0994,7.2393,908609.9423244,0
+ARCO.US,D,20180529,000000,7.2393,7.2393,6.8191,6.86577,1578657.1168101,0
+ARCO.US,D,20180530,000000,6.8191,7.00587,6.77244,6.91253,572129.88470362,0
+ARCO.US,D,20180531,000000,6.9593,7.05254,6.86577,6.91253,512696.79034469,0
+ARCO.US,D,20180601,000000,6.9593,7.14597,6.86577,6.9593,426124.79794389,0
+ARCO.US,D,20180604,000000,6.9593,7.26273,6.9593,7.05254,546252.24955151,0
+ARCO.US,D,20180605,000000,7.19263,7.30939,7.05254,7.19263,526926.7082245,0
+ARCO.US,D,20180606,000000,7.14597,7.42616,7.14597,7.28616,1034120.2657037,0
+ARCO.US,D,20180607,000000,7.2393,7.2393,6.49224,6.72567,1458951.4347495,0
+ARCO.US,D,20180608,000000,6.91253,6.91253,6.58548,6.86577,1823519.1190333,0
+ARCO.US,D,20180611,000000,6.86577,6.91253,6.72567,6.8191,744165.33371757,0
+ARCO.US,D,20180612,000000,6.86577,7.00587,6.8191,6.91253,461196.4023566,0
+ARCO.US,D,20180613,000000,6.91253,6.9593,6.72567,6.72567,541157.63754208,0
+ARCO.US,D,20180614,000000,6.72567,6.84244,6.58548,6.67891,838760.05045008,0
+ARCO.US,D,20180615,000000,6.67891,6.9593,6.53881,6.91253,1302584.1681135,0
+ARCO.US,D,20180618,000000,6.8191,6.8191,6.39861,6.53881,1525186.4480608,0
+ARCO.US,D,20180619,000000,6.53881,6.74891,6.44538,6.63225,587152.76978918,0
+ARCO.US,D,20180620,000000,6.67891,6.8191,6.63225,6.67891,723192.16027555,0
+ARCO.US,D,20180621,000000,6.72567,7.07913,6.63225,6.67891,792614.21397636,0
+ARCO.US,D,20180622,000000,6.72567,6.8191,6.63225,6.77244,404704.56901086,0
+ARCO.US,D,20180625,000000,6.77244,6.86577,6.67891,6.72567,401531.68875009,0
+ARCO.US,D,20180626,000000,6.77244,6.77244,6.67891,6.67891,456026.94395276,0
+ARCO.US,D,20180627,000000,6.67891,6.72567,6.30538,6.35195,1107983.5426195,0
+ARCO.US,D,20180628,000000,6.35195,6.49214,6.30538,6.39861,740938.84725538,0
+ARCO.US,D,20180629,000000,6.39861,6.53881,6.35195,6.49214,740694.07931687,0
+ARCO.US,D,20180702,000000,6.49214,6.49214,6.39861,6.44538,240866.82306151,0
+ARCO.US,D,20180703,000000,6.44538,6.58548,6.39861,6.49214,246952.64407813,0
+ARCO.US,D,20180705,000000,6.53881,6.63225,6.39861,6.49214,336105.82564868,0
+ARCO.US,D,20180706,000000,6.53881,6.72567,6.53881,6.67891,339636.75487737,0
+ARCO.US,D,20180709,000000,6.67891,6.77244,6.63225,6.67891,259244.6472051,0
+ARCO.US,D,20180710,000000,6.72567,6.86577,6.67891,6.77244,264140.00597533,0
+ARCO.US,D,20180711,000000,6.77244,6.77244,6.63225,6.67891,195948.87203141,0
+ARCO.US,D,20180712,000000,6.67891,6.72567,6.63225,6.67891,695027.66434256,0
+ARCO.US,D,20180713,000000,6.63225,6.77244,6.58548,6.72567,562148.00542606,0
+ARCO.US,D,20180716,000000,6.67891,7.00587,6.63225,6.9593,539555.52012637,0
+ARCO.US,D,20180717,000000,6.9593,7.00587,6.63225,6.77244,878003.83563287,0
+ARCO.US,D,20180718,000000,6.8191,6.8191,6.58548,6.72567,1487067.3816699,0
+ARCO.US,D,20180719,000000,6.72567,6.72567,6.58548,6.58548,810039.26374774,0
+ARCO.US,D,20180720,000000,6.67891,6.85055,6.58548,6.67891,771230.39680279,0
+ARCO.US,D,20180723,000000,6.63225,6.67891,6.49214,6.53881,761284.92928469,0
+ARCO.US,D,20180724,000000,6.58548,6.63225,6.49214,6.53881,911524.90595575,0
+ARCO.US,D,20180725,000000,6.53881,6.63225,6.44538,6.49214,410001.46857278,0
+ARCO.US,D,20180726,000000,6.49214,6.63225,6.44538,6.49214,670498.27572778,0
+ARCO.US,D,20180727,000000,6.53881,6.58548,6.49214,6.53881,268044.15573835,0
+ARCO.US,D,20180730,000000,6.53881,6.58548,6.49214,6.53881,527286.78006793,0
+ARCO.US,D,20180731,000000,6.53881,6.58548,6.53881,6.53881,236353.78776549,0
+ARCO.US,D,20180801,000000,6.53881,6.58548,6.30538,6.39861,370029.44820103,0
+ARCO.US,D,20180802,000000,6.35195,6.44538,6.25852,6.39861,438717.19808631,0
+ARCO.US,D,20180803,000000,6.35195,6.39861,6.32852,6.35195,709971.65728265,0
+ARCO.US,D,20180806,000000,6.35195,6.67891,6.30538,6.63225,639902.28341388,0
+ARCO.US,D,20180807,000000,6.63225,6.67891,6.44538,6.49214,633723.41012312,0
+ARCO.US,D,20180808,000000,6.58548,6.58548,6.35195,6.39861,645885.94921649,0
+ARCO.US,D,20180809,000000,6.21176,6.44538,6.21176,6.39861,824927.6276109,0
+ARCO.US,D,20180810,000000,6.35195,6.39861,6.21176,6.35195,958971.45139197,0
+ARCO.US,D,20180813,000000,6.30538,6.35195,6.07155,6.30538,1285770.0267507,0
+ARCO.US,D,20180814,000000,6.30538,6.39861,6.30538,6.35195,1042082.3037697,0
+ARCO.US,D,20180815,000000,6.30538,6.38102,6.21176,6.35195,510906.54550517,0
+ARCO.US,D,20180816,000000,6.35195,6.35195,6.21176,6.30538,700843.43147661,0
+ARCO.US,D,20180817,000000,6.21176,6.30538,6.16508,6.21176,701466.47713827,0
+ARCO.US,D,20180820,000000,6.25852,6.58548,6.16508,6.53881,761796.71679248,0
+ARCO.US,D,20180821,000000,6.53881,6.65548,6.49214,6.58548,1025720.2750866,0
+ARCO.US,D,20180822,000000,6.53881,6.63225,6.39861,6.58548,528338.67534088,0
+ARCO.US,D,20180823,000000,6.53881,6.53881,6.30538,6.35195,866864.87155508,0
+ARCO.US,D,20180824,000000,6.35195,6.53881,6.30538,6.39861,734952.14713948,0
+ARCO.US,D,20180827,000000,6.39861,6.63225,6.35195,6.49214,1021006.9751137,0
+ARCO.US,D,20180828,000000,6.49214,6.56205,6.44538,6.53881,339166.43631783,0
+ARCO.US,D,20180829,000000,6.49214,6.67891,6.44538,6.53881,2168094.7245047,0
+ARCO.US,D,20180830,000000,6.53881,6.53881,6.02489,6.07155,3130299.7424231,0
+ARCO.US,D,20180831,000000,6.11842,6.37518,6.07155,6.30538,899558.58578829,0
+ARCO.US,D,20180904,000000,6.21176,6.30538,5.93156,6.07155,2173357.2351826,0
+ARCO.US,D,20180905,000000,5.97832,6.11842,5.93156,6.02489,1880677.4898645,0
+ARCO.US,D,20180906,000000,6.02489,6.25852,6.02489,6.21176,556599.25786129,0
+ARCO.US,D,20180907,000000,6.25852,6.44538,6.21176,6.30538,659529.23319408,0
+ARCO.US,D,20180910,000000,6.25852,6.30538,6.07155,6.11842,498786.48679781,0
+ARCO.US,D,20180911,000000,6.07155,6.09974,5.74479,5.79155,1132563.5031224,0
+ARCO.US,D,20180912,000000,5.79155,5.90823,5.79155,5.83813,692239.1304315,0
+ARCO.US,D,20180913,000000,5.88479,5.88637,5.72146,5.74479,395534.87425656,0
+ARCO.US,D,20180914,000000,5.74479,5.83813,5.65136,5.69812,1826836.6348941,0
+ARCO.US,D,20180917,000000,5.74479,5.91989,5.69812,5.83813,594221.7083109,0
+ARCO.US,D,20180918,000000,5.79155,5.93156,5.79155,5.93156,168251.66034466,0
+ARCO.US,D,20180919,000000,5.88479,6.25852,5.88479,6.16508,607849.82072206,0
+ARCO.US,D,20180920,000000,6.16508,6.35195,6.16508,6.30538,558492.66935259,0
+ARCO.US,D,20180921,000000,6.30538,6.39861,6.02489,6.16508,795094.25936988,0
+ARCO.US,D,20180924,000000,6.11842,6.21176,6.07155,6.11842,235888.52639476,0
+ARCO.US,D,20180925,000000,6.11842,6.11842,5.93156,5.97832,421924.29691646,0
+ARCO.US,D,20180926,000000,5.97832,6.07155,5.79155,5.93156,431430.80044567,0
+ARCO.US,D,20180927,000000,5.93156,6.11842,5.79155,5.83813,479956.54997441,0
+ARCO.US,D,20180928,000000,5.83813,5.93156,5.79155,5.83813,330051.3592027,0
+ARCO.US,D,20181001,000000,5.8758,6.04526,5.83813,5.989,255717.76372746,0
+ARCO.US,D,20181002,000000,6.03606,6.06779,5.9982,6.02647,632933.47723065,0
+ARCO.US,D,20181003,000000,6.04526,6.49728,6.01717,6.29965,1539717.7743938,0
+ARCO.US,D,20181004,000000,6.28066,6.28937,6.02647,6.1114,533383.72689994,0
+ARCO.US,D,20181005,000000,6.1018,6.17715,5.94184,6.06433,403206.62968469,0
+ARCO.US,D,20181008,000000,6.16785,6.48809,6.16785,6.43144,1860528.6381989,0
+ARCO.US,D,20181009,000000,6.42195,6.51617,6.32772,6.39387,323697.50717903,0
+ARCO.US,D,20181010,000000,6.37478,6.37478,6.08312,6.1018,271394.03760757,0
+ARCO.US,D,20181011,000000,6.09252,6.25258,6.06433,6.13019,446759.13973549,0
+ARCO.US,D,20181012,000000,6.22431,6.33741,6.13948,6.33741,377133.78704443,0
+ARCO.US,D,20181015,000000,6.33741,6.37478,6.22431,6.2336,443812.82153349,0
+ARCO.US,D,20181016,000000,6.27137,6.36559,6.18673,6.33741,256121.32739468,0
+ARCO.US,D,20181017,000000,6.29015,6.29015,6.12069,6.2336,401189.82278638,0
+ARCO.US,D,20181018,000000,6.22431,6.22431,6.1018,6.12069,289115.43864333,0
+ARCO.US,D,20181019,000000,6.13019,6.27137,5.97941,6.05475,304649.09979894,0
+ARCO.US,D,20181022,000000,6.1018,6.18673,5.8758,5.97941,439999.70116908,0
+ARCO.US,D,20181023,000000,5.92286,6.07353,5.89943,6.00759,449454.62137241,0
+ARCO.US,D,20181024,000000,5.97941,6.14897,5.94184,6.02647,518650.11301443,0
+ARCO.US,D,20181025,000000,6.05475,6.41265,6.05475,6.34661,417003.65220218,0
+ARCO.US,D,20181026,000000,6.29965,6.58686,6.21482,6.54434,554284.07682306,0
+ARCO.US,D,20181029,000000,6.65746,6.77046,6.24784,6.37478,442850.94422141,0
+ARCO.US,D,20181030,000000,6.3561,6.67624,6.33,6.59161,352515.39190657,0
+ARCO.US,D,20181031,000000,6.63857,6.79863,6.52566,6.78935,821492.78496964,0
+ARCO.US,D,20181101,000000,6.80813,7.06232,6.7235,7.01526,444719.06976864,0
+ARCO.US,D,20181102,000000,7.04354,7.10938,6.93992,7.07181,512545.07468032,0
+ARCO.US,D,20181105,000000,7.06232,7.27894,7.01991,7.20351,426527.35017334,0
+ARCO.US,D,20181106,000000,7.17533,7.34489,7.00587,7.10938,545200.35427856,0
+ARCO.US,D,20181107,000000,7.14715,7.14715,6.8457,6.99658,354485.6726678,0
+ARCO.US,D,20181108,000000,6.97759,6.97759,6.8457,6.86459,289666.67222387,0
+ARCO.US,D,20181109,000000,6.8457,6.86459,6.61039,6.75138,368342.37001327,0
+ARCO.US,D,20181112,000000,6.74229,6.74229,6.54662,6.63857,332287.64809546,0
+ARCO.US,D,20181113,000000,6.61988,6.75632,6.59161,6.7139,369520.69500652,0
+ARCO.US,D,20181114,000000,6.82682,7.19421,6.82682,7.12837,629599.77836564,0
+ARCO.US,D,20181115,000000,7.07181,7.10078,6.91175,7.04354,351332.0097245,0
+ARCO.US,D,20181116,000000,7.03405,7.1612,7.01526,7.06232,749471.33621935,0
+ARCO.US,D,20181119,000000,7.04354,7.18482,7.02525,7.14715,570464.04670886,0
+ARCO.US,D,20181120,000000,7.10009,7.10009,6.94932,7.0906,576535.70759681,0
+ARCO.US,D,20181121,000000,7.11878,7.18482,7.03405,7.13766,307619.69250724,0
+ARCO.US,D,20181123,000000,6.99658,7.16604,6.97759,7.10938,231720.39137573,0
+ARCO.US,D,20181126,000000,7.12837,7.20826,7.10009,7.13766,444325.62047905,0
+ARCO.US,D,20181127,000000,7.15634,7.16604,7.01526,7.07181,418793.8970417,0
+ARCO.US,D,20181128,000000,7.06232,7.3355,7.05284,7.31661,435638.38153743,0
+ARCO.US,D,20181129,000000,7.34489,7.60848,7.29783,7.50496,746040.53932914,0
+ARCO.US,D,20181130,000000,7.4578,7.77804,7.41073,7.76864,1841960.6637559,0
+ARCO.US,D,20181203,000000,7.76864,8.06861,7.66502,7.78743,1069364.8259738,0
+ARCO.US,D,20181204,000000,7.78743,8.0086,7.55212,7.81561,643475.69302859,0
+ARCO.US,D,20181206,000000,7.66502,7.80631,7.53323,7.73088,583236.482773,0
+ARCO.US,D,20181207,000000,7.73088,7.90054,7.51435,7.55212,463603.62423122,0
+ARCO.US,D,20181210,000000,7.54253,7.66502,7.35419,7.58969,565871.10782962,0
+ARCO.US,D,20181211,000000,7.66502,7.74985,7.47678,7.50496,328784.02768635,0
+ARCO.US,D,20181212,000000,7.58969,7.68381,7.4484,7.48608,633276.35463212,0
+ARCO.US,D,20181213,000000,7.53323,7.85337,7.51435,7.72148,540034.94162576,0
+ARCO.US,D,20181214,000000,7.69311,7.71199,7.50496,7.53323,645753.45086961,0
+ARCO.US,D,20181217,000000,7.49556,7.52365,7.24127,7.26016,722945.36946151,0
+ARCO.US,D,20181218,000000,7.27894,7.53323,7.27894,7.4484,512747.36223281,0
+ARCO.US,D,20181219,000000,7.4578,7.62736,7.34954,7.40154,372851.35955824,0
+ARCO.US,D,20181220,000000,7.42962,7.49556,7.23643,7.27894,507303.80419534,0
+ARCO.US,D,20181221,000000,7.29783,7.42023,7.29783,7.3261,914854.55906972,0
+ARCO.US,D,20181224,000000,7.28824,7.37257,7.19421,7.20351,259751.37752409,0
+ARCO.US,D,20181226,000000,7.23188,7.34489,7.11878,7.3355,586965.65380313,0
+ARCO.US,D,20181227,000000,7.26946,7.41073,7.12837,7.35419,466333.49475206,0
+ARCO.US,D,20181228,000000,7.40154,7.52275,7.39186,7.39186,230577.46670417,0
+ARCO.US,D,20181231,000000,7.41073,7.49072,7.29783,7.43902,348390.74871131,0
+ARCO.US,D,20190102,000000,7.43902,7.61787,7.25057,7.57091,588437.29574749,0
+ARCO.US,D,20190103,000000,7.57091,7.72148,7.49556,7.59918,839773.51108804,0
+ARCO.US,D,20190104,000000,7.69311,7.9381,7.63675,7.88155,1195302.9875266,0
+ARCO.US,D,20190107,000000,7.88155,8.00406,7.81561,7.87226,484885.28619079,0
+ARCO.US,D,20190108,000000,7.90983,8.00406,7.77804,7.85337,635690.65657107,0
+ARCO.US,D,20190109,000000,7.9381,8.04162,7.8862,7.90054,758648.111038,0
+ARCO.US,D,20190110,000000,7.92861,7.99456,7.86267,7.97587,732749.23569287,0
+ARCO.US,D,20190111,000000,7.92861,8.16402,7.92861,8.15463,512898.06645941,0
+ARCO.US,D,20190114,000000,8.12645,8.23006,8.09808,8.18281,453786.60930894,0
+ARCO.US,D,20190115,000000,8.19239,8.22058,8.10964,8.14533,365632.72824768,0
+ARCO.US,D,20190116,000000,8.15463,8.23946,8.09808,8.14533,415950.74549147,0
+ARCO.US,D,20190117,000000,8.09808,8.23006,8.08869,8.10756,277751.93538229,0
+ARCO.US,D,20190118,000000,8.15463,8.25825,8.05112,8.20169,579891.6580926,0
+ARCO.US,D,20190122,000000,8.19239,8.19239,7.91923,8.02283,631733.91204438,0
+ARCO.US,D,20190123,000000,8.00406,8.03499,7.85337,7.86267,565581.83662955,0
+ARCO.US,D,20190124,000000,7.88155,8.26764,7.86267,8.26764,1147864.5335926,0
+ARCO.US,D,20190125,000000,8.28652,8.38084,8.18281,8.29591,416747.75844828,0
+ARCO.US,D,20190128,000000,8.21118,8.25825,8.16402,8.23006,257510.0314425,0
+ARCO.US,D,20190129,000000,8.28652,8.30253,8.20169,8.24885,245642.83217576,0
+ARCO.US,D,20190130,000000,8.28652,8.437,8.21118,8.42781,409679.83136432,0
+ARCO.US,D,20190131,000000,8.44668,8.66311,8.39962,8.63493,425665.60519974,0
+ARCO.US,D,20190201,000000,8.61624,8.6821,8.28652,8.32419,446487.0629774,0
+ARCO.US,D,20190204,000000,8.27712,8.32419,8.21118,8.24885,710529.97092753,0
+ARCO.US,D,20190205,000000,8.23006,8.3147,7.95689,8.07939,779069.03946172,0
+ARCO.US,D,20190206,000000,8.04162,8.23006,7.98507,8.01334,468016.52718876,0
+ARCO.US,D,20190207,000000,8.01334,8.13575,7.91923,8.05112,352992.79053043,0
+ARCO.US,D,20190208,000000,8.04162,8.24411,8.01334,8.13575,316387.84646986,0
+ARCO.US,D,20190211,000000,8.13575,8.23006,8.05112,8.09808,314451.95459254,0
+ARCO.US,D,20190212,000000,8.17362,8.22058,8.0604,8.08869,322874.1968404,0
+ARCO.US,D,20190213,000000,8.13575,8.21118,7.9475,7.95689,420560.87881269,0
+ARCO.US,D,20190214,000000,7.90054,8.00406,7.72148,7.90983,460386.24070889,0
+ARCO.US,D,20190215,000000,7.95689,8.09808,7.92861,8.00406,448734.47768555,0
+ARCO.US,D,20190219,000000,7.98507,8.13585,7.97587,8.05112,381976.55105101,0
+ARCO.US,D,20190220,000000,8.03213,8.18281,7.98507,8.01334,347765.68017413,0
+ARCO.US,D,20190221,000000,7.99456,8.07939,7.88155,7.89094,167449.59019905,0
+ARCO.US,D,20190222,000000,7.89094,8.11686,7.86267,8.0604,217091.96701752,0
+ARCO.US,D,20190225,000000,8.09808,8.1485,7.91923,8.03213,223372.99552229,0
+ARCO.US,D,20190226,000000,7.99456,8.0604,7.91923,7.99456,255862.39932749,0
+ARCO.US,D,20190227,000000,7.99456,8.01334,7.77804,7.85337,738587.2544577,0
+ARCO.US,D,20190228,000000,7.8252,7.91923,7.79682,7.80631,402422.7654188,0
+ARCO.US,D,20190301,000000,7.81561,7.9475,7.59918,7.62736,378083.52710336,0
+ARCO.US,D,20190304,000000,7.60848,7.7028,7.49556,7.62736,194596.57974302,0
+ARCO.US,D,20190305,000000,7.59918,7.67452,7.55212,7.64615,141932.02689036,0
+ARCO.US,D,20190306,000000,7.64615,7.71199,7.58969,7.61787,307418.41639251,0
+ARCO.US,D,20190307,000000,7.60848,7.64615,7.42023,7.52365,297283.81001283,0
+ARCO.US,D,20190308,000000,7.46729,7.56132,7.42023,7.54253,213896.83512596,0
+ARCO.US,D,20190311,000000,7.5802,7.66502,7.55212,7.60848,261202.79071319,0
+ARCO.US,D,20190312,000000,7.62736,7.74985,7.61787,7.7028,279170.982563,0
+ARCO.US,D,20190313,000000,7.7028,7.85337,7.65554,7.77804,379761.50235125,0
+ARCO.US,D,20190314,000000,7.78743,7.89094,7.74985,7.85337,296305.74969654,0
+ARCO.US,D,20190315,000000,7.87226,7.94276,7.5802,7.77804,930551.06170507,0
+ARCO.US,D,20190318,000000,7.79682,7.90983,7.74037,7.90054,140129.64479769,0
+ARCO.US,D,20190319,000000,7.90983,7.95689,7.77804,7.81561,239328.42622483,0
+ARCO.US,D,20190320,000000,7.75905,7.84388,7.75905,7.75905,167309.00035006,0
+ARCO.US,D,20190321,000000,7.75905,7.77804,7.57091,7.71199,278549.95977685,0
+ARCO.US,D,20190322,000000,7.59918,7.64615,7.42023,7.43902,133333.79447184,0
+ARCO.US,D,20190325,000000,7.41073,7.51435,7.24127,7.28824,322181.36197313,0
+ARCO.US,D,20190326,000000,7.18482,7.34489,7.01526,7.04354,674891.96136784,0
+ARCO.US,D,20190327,000000,7.04354,7.12837,6.40307,6.46911,1266326.1472054,0
+ARCO.US,D,20190328,000000,6.51617,6.85035,6.49728,6.80813,737878.23658623,0
+ARCO.US,D,20190329,000000,6.81752,6.86459,6.61039,6.75138,504496.0529668,0
+ARCO.US,D,20190401,000000,6.74229,6.82682,6.69839,6.76117,487694.0488571,0
+ARCO.US,D,20190402,000000,6.74229,6.77966,6.46911,6.58211,500189.35097432,0
+ARCO.US,D,20190403,000000,6.59161,6.65746,6.29727,6.34661,554789.79570428,0
+ARCO.US,D,20190404,000000,6.31863,6.53515,6.26198,6.40307,545483.55685205,0
+ARCO.US,D,20190405,000000,6.43144,6.58211,6.36559,6.53515,559548.61037658,0
+ARCO.US,D,20190408,000000,6.4781,6.80051,6.43074,6.75306,461009.28637055,0
+ARCO.US,D,20190409,000000,6.7152,6.8197,6.68671,6.73408,360234.68490953,0
+ARCO.US,D,20190410,000000,6.73408,6.77224,6.67733,6.73408,242210.01241003,0
+ARCO.US,D,20190411,000000,6.7152,6.77224,6.64885,6.68671,266013.18871137,0
+ARCO.US,D,20190412,000000,6.66794,6.72478,6.6014,6.63936,273232.83145969,0
+ARCO.US,D,20190415,000000,6.66794,6.73408,6.63936,6.68671,196915.8065323,0
+ARCO.US,D,20190416,000000,6.66794,6.74851,6.62048,6.69631,275810.98631616,0
+ARCO.US,D,20190417,000000,6.7152,6.74239,6.592,6.6014,404819.87291579,0
+ARCO.US,D,20190418,000000,6.6014,6.64885,6.34533,6.58241,493776.83556042,0
+ARCO.US,D,20190422,000000,6.61088,6.67753,6.6014,6.62987,365923.01088551,0
+ARCO.US,D,20190423,000000,6.63936,6.92391,6.63936,6.78154,381820.78963559,0
+ARCO.US,D,20190424,000000,6.75306,6.77224,6.4781,6.53515,503562.49591207,0
+ARCO.US,D,20190425,000000,6.46861,6.56343,6.21244,6.44034,593932.43711084,0
+ARCO.US,D,20190426,000000,6.41177,6.53515,6.38329,6.45922,602260.61564679,0
+ARCO.US,D,20190429,000000,6.44953,6.62987,6.4355,6.61088,684410.60215019,0
+ARCO.US,D,20190430,000000,6.61088,6.73902,6.55404,6.62048,599198.99353988,0
+ARCO.US,D,20190501,000000,6.58241,6.63936,6.38329,6.49709,485291.88417129,0
+ARCO.US,D,20190502,000000,6.49709,6.51607,6.38329,6.46861,409799.18102029,0
+ARCO.US,D,20190503,000000,6.53515,6.75306,6.53515,6.64885,907674.36239414,0
+ARCO.US,D,20190506,000000,6.56343,6.73408,6.50658,6.65824,472318.17199243,0
+ARCO.US,D,20190507,000000,6.592,6.62048,6.44034,6.49709,404211.99882056,0
+ARCO.US,D,20190508,000000,6.4781,6.6014,6.4781,6.56343,630043.79954335,0
+ARCO.US,D,20190509,000000,6.4877,6.62048,6.45922,6.4781,522712.0470684,0
+ARCO.US,D,20190510,000000,6.42126,6.49709,6.38329,6.43074,532812.26456416,0
+ARCO.US,D,20190513,000000,6.31695,6.32624,6.08916,6.32624,602859.38680216,0
+ARCO.US,D,20190514,000000,6.34533,6.42126,6.1462,6.18407,374107.5652592,0
+ARCO.US,D,20190515,000000,6.18407,6.44034,6.04941,6.11763,579939.19566743,0
+ARCO.US,D,20190516,000000,6.10824,6.1556,5.89953,5.928,547745.13168887,0
+ARCO.US,D,20190517,000000,5.88064,5.94688,5.7098,5.73837,540785.4284455,0
+ARCO.US,D,20190520,000000,5.71928,5.79521,5.62447,5.68141,455880.28547721,0
+ARCO.US,D,20190521,000000,5.7098,5.98494,5.61498,5.93749,713392.33979524,0
+ARCO.US,D,20190522,000000,5.93749,6.05138,5.88064,5.97536,324557.22927711,0
+ARCO.US,D,20190523,000000,5.88064,5.95647,5.75715,5.85197,574158.82885507,0
+ARCO.US,D,20190524,000000,5.86166,6.00857,5.76684,5.97536,633375.47553283,0
+ARCO.US,D,20190528,000000,5.95647,6.18407,5.89953,6.02271,3457931.7424982,0
+ARCO.US,D,20190529,000000,5.98494,6.06078,5.82834,5.94688,632244.68811443,0
+ARCO.US,D,20190530,000000,5.95647,6.17457,5.95647,6.01342,707072.87665549,0
+ARCO.US,D,20190531,000000,5.96606,6.2695,5.96606,6.16508,379173.85701127,0
+ARCO.US,D,20190603,000000,6.18407,6.20315,5.9186,5.94688,411739.11864866,0
+ARCO.US,D,20190604,000000,5.96606,6.15094,5.94688,6.07976,238533.43614355,0
+ARCO.US,D,20190605,000000,6.09874,6.09874,6.00383,6.06078,182942.79384415,0
+ARCO.US,D,20190606,000000,6.07976,6.11763,6.00383,6.01342,168702.76158671,0
+ARCO.US,D,20190607,000000,6.02271,6.30627,6.02271,6.21244,461302.60332166,0
+ARCO.US,D,20190610,000000,6.21244,6.22777,6.11298,6.20315,312036.64121582,0
+ARCO.US,D,20190611,000000,6.2599,6.40217,6.09874,6.30726,383197.35643028,0
+ARCO.US,D,20190612,000000,6.25051,6.62048,6.25051,6.4877,552921.67015705,0
+ARCO.US,D,20190613,000000,6.51607,6.67733,6.4781,6.64885,378612.50905312,0
+ARCO.US,D,20190614,000000,6.61088,6.62048,6.44034,6.4877,437957.60832671,0
+ARCO.US,D,20190617,000000,6.50658,6.60614,6.38329,6.55404,254536.40442093,0
+ARCO.US,D,20190618,000000,6.592,6.73902,6.5398,6.61088,772486.60250374,0
+ARCO.US,D,20190619,000000,6.55404,6.76265,6.52556,6.7152,327288.11123571,0
+ARCO.US,D,20190620,000000,6.79123,6.79123,6.69631,6.72478,265643.00249031,0
+ARCO.US,D,20190621,000000,6.67733,6.90483,6.67733,6.90483,856275.1181823,0
+ARCO.US,D,20190624,000000,6.89553,6.91451,6.79123,6.81001,211901.26842066,0
+ARCO.US,D,20190625,000000,6.79123,6.79123,6.64885,6.7152,243552.19032079,0
+ARCO.US,D,20190626,000000,6.75306,6.75306,6.66794,6.68671,209384.8112677,0
+ARCO.US,D,20190627,000000,6.66794,6.83858,6.64885,6.73408,399784.93573435,0
+ARCO.US,D,20190628,000000,6.75306,6.92391,6.68671,6.90483,250784.98176003,0
+ARCO.US,D,20190701,000000,6.92391,7.01863,6.89553,6.95228,253605.88167948,0
+ARCO.US,D,20190702,000000,6.94279,6.9855,6.77224,6.89553,325777.02321861,0
+ARCO.US,D,20190703,000000,6.90483,7.14201,6.83858,7.13261,270921.69617251,0
+ARCO.US,D,20190705,000000,7.09465,7.161,6.98085,7.12313,445641.501008,0
+ARCO.US,D,20190708,000000,7.12313,7.21804,7.00933,7.20845,518602.57543959,0
+ARCO.US,D,20190709,000000,7.19906,7.19906,7.0472,7.09465,383113.40709599,0
+ARCO.US,D,20190710,000000,7.22734,7.84388,7.22734,7.62578,1187069.8841404,0
+ARCO.US,D,20190711,000000,7.63517,7.7207,7.3886,7.52147,448687.95154847,0
+ARCO.US,D,20190712,000000,7.54036,7.91981,7.53561,7.85347,1140843.1326456,0
+ARCO.US,D,20190715,000000,7.91981,7.92931,7.62578,7.68263,573687.49885777,0
+ARCO.US,D,20190716,000000,7.63517,7.7207,7.4408,7.493,464400.63718803,0
+ARCO.US,D,20190717,000000,7.54036,7.77754,7.52147,7.6068,467602.84914392,0
+ARCO.US,D,20190718,000000,7.6068,7.79653,7.56893,7.66364,495838.14572028,0
+ARCO.US,D,20190719,000000,7.64476,7.80601,7.54036,7.55924,247515.00347404,0
+ARCO.US,D,20190722,000000,7.57823,7.62578,7.43614,7.43614,244817.49896161,0
+ARCO.US,D,20190723,000000,7.42656,7.52147,7.32225,7.44554,267264.33722351,0
+ARCO.US,D,20190724,000000,7.45513,7.57823,7.41717,7.57823,139080.78383804,0
+ARCO.US,D,20190725,000000,7.58781,7.58781,7.47401,7.48341,117580.65132178,0
+ARCO.US,D,20190726,000000,7.73008,7.9388,7.67324,7.73008,404738.95789479,0
+ARCO.US,D,20190729,000000,7.73008,7.8344,7.68263,7.75856,605243.34560824,0
+ARCO.US,D,20190730,000000,7.76805,7.90093,7.65534,7.76805,433917.92590351,0
+ARCO.US,D,20190731,000000,7.74917,7.8344,7.51198,7.54036,422724.34418655,0
+ARCO.US,D,20190801,000000,7.55924,7.69211,7.54994,7.58781,650926.95502451,0
+ARCO.US,D,20190802,000000,7.58781,7.66364,7.45592,7.58781,287329.23955486,0
+ARCO.US,D,20190805,000000,7.48341,7.54036,7.17058,7.17998,494666.90079138,0
+ARCO.US,D,20190806,000000,7.25581,7.47401,7.25581,7.45513,661844.41423233,0
+ARCO.US,D,20190807,000000,7.3886,7.64476,7.3886,7.54036,361391.76970976,0
+ARCO.US,D,20190808,000000,7.51188,7.68371,7.51188,7.67373,335887.35509199,0
+ARCO.US,D,20190809,000000,7.64515,7.76894,7.6071,7.76894,631514.43004994,0
+ARCO.US,D,20190812,000000,6.51221,7.47856,6.36935,6.81209,1089437.8198073,0
+ARCO.US,D,20190813,000000,6.85499,7.17859,6.75978,6.80734,601428.2023683,0
+ARCO.US,D,20190814,000000,6.67406,6.92153,6.53199,6.78826,545276.21211075,0
+ARCO.US,D,20190815,000000,6.83591,6.98817,6.75978,6.83591,193703.48019878,0
+ARCO.US,D,20190816,000000,6.82622,6.98817,6.78826,6.85499,198724.25725155,0
+ARCO.US,D,20190819,000000,6.90255,6.90255,6.69532,6.72162,240743.42765448,0
+ARCO.US,D,20190820,000000,6.67406,6.76443,6.61692,6.66448,247842.70930907,0
+ARCO.US,D,20190821,000000,6.68355,6.69047,6.49314,6.59784,553845.11283416,0
+ARCO.US,D,20190822,000000,6.61692,6.75978,6.52171,6.66448,177073.42050869,0
+ARCO.US,D,20190823,000000,6.59784,6.65498,6.47415,6.49314,197164.62022186,0
+ARCO.US,D,20190826,000000,6.54079,6.61692,6.49314,6.58834,154955.29951959,0
+ARCO.US,D,20190827,000000,6.62651,6.75978,6.55028,6.62651,694195.25106407,0
+ARCO.US,D,20190828,000000,6.55028,6.57875,6.38843,6.39792,689729.75334288,0
+ARCO.US,D,20190829,000000,6.41701,6.50262,6.38843,6.46456,307219.16315331,0
+ARCO.US,D,20190830,000000,6.44548,6.45507,6.16953,6.29313,877518.3455069,0
+ARCO.US,D,20190903,000000,6.19801,6.4264,6.06473,6.13147,599041.20924893,0
+ARCO.US,D,20190904,000000,6.19801,6.22668,6.0933,6.14076,649075.01248148,0
+ARCO.US,D,20190905,000000,6.19801,6.41701,5.998,6.40751,2654901.7424441,0
+ARCO.US,D,20190906,000000,6.46456,6.57875,6.4264,6.44548,524857.30656254,0
+ARCO.US,D,20190909,000000,6.47415,6.55967,6.36935,6.37884,173181.40799881,0
+ARCO.US,D,20190910,000000,6.33128,6.43608,6.16953,6.41701,599210.11935527,0
+ARCO.US,D,20190911,000000,6.50262,6.74555,6.4264,6.69305,559579.96494722,0
+ARCO.US,D,20190912,000000,6.76918,6.76918,6.50262,6.51221,331582.67597504,0
+ARCO.US,D,20190913,000000,6.50262,6.56936,6.25516,6.40751,413568.80956092,0
+ARCO.US,D,20190916,000000,6.33128,6.49788,6.33128,6.39792,218108.46196877,0
+ARCO.US,D,20190917,000000,6.34077,6.45507,6.30281,6.35986,204917.29067099,0
+ARCO.US,D,20190918,000000,6.39792,6.41701,6.26464,6.28373,183073.26931551,0
+ARCO.US,D,20190919,000000,6.26464,6.34077,6.22668,6.28373,613535.11238475,0
+ARCO.US,D,20190920,000000,6.28373,6.39792,6.19801,6.27414,453244.47866828,0
+ARCO.US,D,20190923,000000,6.19801,6.38843,6.19801,6.35027,249144.42970934,0
+ARCO.US,D,20190924,000000,6.3122,6.48354,6.3122,6.47415,345069.18709945,0
+ARCO.US,D,20190925,000000,6.47415,6.47415,6.35027,6.4264,390596.02366255,0
+ARCO.US,D,20190926,000000,6.40751,6.60742,6.40751,6.49314,217056.56669584,0
+ARCO.US,D,20190927,000000,6.47415,6.5312,6.27414,6.3218,175288.23285798,0
+ARCO.US,D,20190930,000000,6.3122,6.46456,6.3122,6.39792,304625.8367304,0
+ARCO.US,D,20191001,000000,6.38843,6.45507,6.21699,6.27414,317341.63227984,0
+ARCO.US,D,20191002,000000,6.22668,6.28373,6.11229,6.23607,629188.12319632,0
+ARCO.US,D,20191003,000000,6.22668,6.23607,6.07423,6.14076,790648.99040394,0
+ARCO.US,D,20191004,000000,6.15984,6.29303,5.97892,6.18851,548710.04331424,0
+ARCO.US,D,20191007,000000,6.23607,6.31704,6.16953,6.19801,341864.95226804,0
+ARCO.US,D,20191008,000000,6.18851,6.29313,6.13147,6.14076,584761.73091877,0
+ARCO.US,D,20191009,000000,6.15984,6.3218,6.11229,6.29313,731820.73582696,0
+ARCO.US,D,20191010,000000,6.25516,6.3218,6.19801,6.21699,489860.54854424,0
+ARCO.US,D,20191011,000000,6.27414,6.36935,6.27414,6.35027,179171.142428,0
+ARCO.US,D,20191014,000000,6.33128,6.39792,6.28373,6.36935,183690.24635059,0
+ARCO.US,D,20191015,000000,6.40751,6.45991,6.37884,6.38843,175665.49914337,0
+ARCO.US,D,20191016,000000,6.38843,6.49314,6.38843,6.44548,261006.57178727,0
+ARCO.US,D,20191017,000000,6.4264,6.75009,6.4264,6.66448,594569.64290118,0
+ARCO.US,D,20191018,000000,6.66448,6.86439,6.6359,6.83591,411780.58759692,0
+ARCO.US,D,20191021,000000,6.99786,7.42606,6.90255,7.30247,656577.85780328,0
+ARCO.US,D,20191022,000000,7.3785,7.47371,7.31197,7.35963,313366.68187343,0
+ARCO.US,D,20191023,000000,7.34054,7.34993,7.16436,7.18809,263257.02080871,0
+ARCO.US,D,20191024,000000,7.19777,7.22625,7.10246,7.13103,163460.47966397,0
+ARCO.US,D,20191025,000000,7.15022,7.25472,7.0644,7.14043,218180.2740499,0
+ARCO.US,D,20191028,000000,7.17859,7.20717,7.09307,7.14043,262534.85424633,0
+ARCO.US,D,20191029,000000,7.13103,7.14043,6.99786,7.04542,267903.56588937,0
+ARCO.US,D,20191030,000000,7.02633,7.09307,6.99786,7.0549,260535.24178998,0
+ARCO.US,D,20191031,000000,7.03573,7.1691,7.02633,7.11196,598340.28287956,0
+ARCO.US,D,20191101,000000,7.09307,7.13103,7.0549,7.07399,296263.26931052,0
+ARCO.US,D,20191104,000000,7.0549,7.07399,6.95011,7.02633,447039.30799569,0
+ARCO.US,D,20191105,000000,6.99786,7.02633,6.99786,7.00725,273865.99149898,0
+ARCO.US,D,20191106,000000,6.95011,7.14043,6.95011,7.02633,318710.10757243,0
+ARCO.US,D,20191107,000000,7.03573,7.07399,6.96909,6.98817,440567.11775381,0
+ARCO.US,D,20191108,000000,6.91214,7.02633,6.83106,6.99786,407773.27118212,0
+ARCO.US,D,20191111,000000,6.99786,7.10246,6.93112,7.04542,257167.15404104,0
+ARCO.US,D,20191112,000000,7.00725,7.09307,6.87388,6.99786,239903.93431166,0
+ARCO.US,D,20191113,000000,7.32136,7.50239,7.18809,7.34993,1656953.5254387,0
+ARCO.US,D,20191114,000000,7.47371,7.47371,7.30247,7.31197,388320.28869705,0
+ARCO.US,D,20191115,000000,7.34993,7.3881,7.2737,7.2737,257894.37779224,0
+ARCO.US,D,20191118,000000,7.24533,7.41667,7.24533,7.32136,286363.31649173,0
+ARCO.US,D,20191119,000000,7.29289,7.3881,7.24533,7.31197,162546.13992672,0
+ARCO.US,D,20191120,000000,7.2834,7.30317,7.04542,7.07399,241451.43408819,0
+ARCO.US,D,20191121,000000,7.0644,7.15952,7.02633,7.11196,456437.58768431,0
+ARCO.US,D,20191122,000000,7.0644,7.16436,7.01675,7.0549,129443.80483748,0
+ARCO.US,D,20191125,000000,7.09307,7.19283,7.08339,7.12155,323636.82091328,0
+ARCO.US,D,20191126,000000,7.0644,7.18809,7.02633,7.18809,403173.25223853,0
+ARCO.US,D,20191127,000000,7.19777,7.26906,6.97878,7.04542,418018.12427791,0
+ARCO.US,D,20191129,000000,7.04542,7.41667,7.00725,7.33096,662308.66416528,0
+ARCO.US,D,20191202,000000,7.33096,7.36901,7.16436,7.21676,310442.61530221,0
+ARCO.US,D,20191203,000000,7.15952,7.18343,6.85499,6.90255,637542.5991141,0
+ARCO.US,D,20191204,000000,6.99786,7.07399,6.95979,6.97878,665814.30744991,0
+ARCO.US,D,20191205,000000,6.99786,7.15022,6.99786,7.09307,307796.69411566,0
+ARCO.US,D,20191206,000000,7.10246,7.21726,6.73921,6.88268,3551322.8482933,0
+ARCO.US,D,20191209,000000,6.89217,7.0643,6.79657,6.99746,656307.8039207,0
+ARCO.US,D,20191210,000000,6.97828,7.07389,6.82544,6.89217,787591.41404807,0
+ARCO.US,D,20191211,000000,6.93053,7.18848,6.92084,7.1598,787622.7686187,0
+ARCO.US,D,20191212,000000,7.18848,7.45612,7.18848,7.40827,988782.56800222,0
+ARCO.US,D,20191213,000000,7.41805,7.59009,7.34618,7.56132,669146.99487716,0
+ARCO.US,D,20191216,000000,7.59948,7.65702,7.51356,7.61866,573853.37465082,0
+ARCO.US,D,20191217,000000,7.59948,7.73335,7.57091,7.68569,536423.09737608,0
+ARCO.US,D,20191218,000000,7.69509,7.81462,7.69509,7.7812,486018.09648473,0
+ARCO.US,D,20191219,000000,7.79079,7.87691,7.6759,7.83854,745808.92008154,0
+ARCO.US,D,20191220,000000,7.86711,7.86711,7.72386,7.74294,829601.48151115,0
+ARCO.US,D,20191223,000000,7.70477,7.80038,7.70477,7.72386,404613.53961225,0
+ARCO.US,D,20191224,000000,7.69509,7.81946,7.66652,7.74294,409161.97522995,0
+ARCO.US,D,20191226,000000,7.7812,7.95333,7.7812,7.86711,1761394.5887885,0
+ARCO.US,D,20191227,000000,7.89589,8.03509,7.8863,7.93415,589812.8511044,0
+ARCO.US,D,20191230,000000,7.90548,7.98191,7.81946,7.93415,1175627.4887339,0
+ARCO.US,D,20191231,000000,7.87691,7.93415,7.66652,7.74294,503925.60206878,0
+ARCO.US,D,20200102,000000,7.75253,7.86711,7.69509,7.80038,399475.43577903,0
+ARCO.US,D,20200103,000000,7.74294,7.74294,7.58049,7.61866,492912.05627354,0
+ARCO.US,D,20200106,000000,7.58049,7.82896,7.56132,7.79079,708855.02999292,0
+ARCO.US,D,20200107,000000,7.7812,7.79079,7.69509,7.73335,787161.55299904,0
+ARCO.US,D,20200108,000000,7.73335,7.7812,7.61866,7.64733,395353.82689708,0
+ARCO.US,D,20200109,000000,7.66652,7.74294,7.64733,7.6759,436197.70662006,0
+ARCO.US,D,20200110,000000,7.72386,7.80038,7.70477,7.71426,237973.09962315,0
+ARCO.US,D,20200113,000000,7.76202,7.80977,7.70477,7.71426,1075806.6730829,0
+ARCO.US,D,20200114,000000,7.71426,7.77161,7.6759,7.72386,338369.42336103,0
+ARCO.US,D,20200115,000000,7.7812,7.7812,7.68569,7.70477,263363.22177377,0
+ARCO.US,D,20200116,000000,7.69509,7.77161,7.69509,7.70477,480075.89963037,0
+ARCO.US,D,20200117,000000,7.71426,7.7812,7.70477,7.71426,612957.5814224,0
+ARCO.US,D,20200121,000000,7.52305,7.64733,7.2745,7.45612,2184310.0947122,0
+ARCO.US,D,20200122,000000,7.4753,7.55182,7.40827,7.4753,312114.52192353,0
+ARCO.US,D,20200123,000000,7.4753,7.69509,7.41805,7.6759,676024.77166178,0
+ARCO.US,D,20200124,000000,7.69509,7.69509,7.59009,7.64733,495182.73405023,0
+ARCO.US,D,20200127,000000,7.50397,7.50397,7.35577,7.41805,500291.50618832,0
+ARCO.US,D,20200128,000000,7.38928,7.60916,7.31286,7.58049,360867.84494882,0
+ARCO.US,D,20200129,000000,7.62835,7.75253,7.52305,7.57091,461467.46767694,0
+ARCO.US,D,20200130,000000,7.50397,7.56132,7.30317,7.40827,258382.9022315,0
+ARCO.US,D,20200131,000000,7.35102,7.3797,7.31286,7.33184,257214.69161588,0
+ARCO.US,D,20200203,000000,7.34153,7.35102,7.24593,7.29367,287035.92260375,0
+ARCO.US,D,20200204,000000,7.35102,7.41321,7.2651,7.30317,772119.45059598,0
+ARCO.US,D,20200205,000000,7.36071,7.49448,7.36071,7.44662,406145.86782235,0
+ARCO.US,D,20200206,000000,7.46571,7.4753,7.29367,7.33184,187080.5857303,0
+ARCO.US,D,20200207,000000,7.29367,7.30317,7.0643,7.1694,222702.41228579,0
+ARCO.US,D,20200210,000000,7.10246,7.1694,7.03553,7.0643,532386.44926617,0
+ARCO.US,D,20200211,000000,7.02603,7.07389,6.91135,7.04522,479096.82787633,0
+ARCO.US,D,20200212,000000,7.05471,7.07419,6.91135,6.98778,327383.18638537,0
+ARCO.US,D,20200213,000000,6.94002,7.12164,6.94002,6.99746,382048.36313214,0
+ARCO.US,D,20200214,000000,6.97828,7.05471,6.92559,7.01645,324160.74567423,0
+ARCO.US,D,20200218,000000,6.99746,7.13123,6.89217,6.91135,776312.87155907,0
+ARCO.US,D,20200219,000000,6.96859,7.14063,6.91135,6.98778,657559.96387061,0
+ARCO.US,D,20200220,000000,6.97828,7.07389,6.88268,7.05471,700429.75343176,0
+ARCO.US,D,20200221,000000,7.05471,7.08339,6.94951,7.0643,186379.65936093,0
+ARCO.US,D,20200224,000000,6.89217,6.93053,6.73921,6.84441,317736.09300719,0
+ARCO.US,D,20200225,000000,6.85401,6.87882,6.60535,6.6531,410598.21685262,0
+ARCO.US,D,20200226,000000,6.61494,6.61494,6.4525,6.48107,474588.84976912,0
+ARCO.US,D,20200227,000000,6.40465,6.46199,5.92672,6.22302,915457.37597614,0
+ARCO.US,D,20200228,000000,6.07966,6.16568,5.9363,6.15608,658900.11890585,0
+ARCO.US,D,20200302,000000,6.12751,6.31872,6.00314,6.31872,498567.00480336,0
+ARCO.US,D,20200303,000000,6.31872,6.48107,6.29955,6.3473,806458.77406868,0
+ARCO.US,D,20200304,000000,6.40465,6.4525,5.99364,6.22302,743828.52494267,0
+ARCO.US,D,20200305,000000,6.09884,6.21344,5.85988,5.85988,741380.84555756,0
+ARCO.US,D,20200306,000000,5.78345,5.94579,5.64948,5.89804,896997.62537379,0
+ARCO.US,D,20200309,000000,5.60163,5.60163,5.00427,5.00901,436336.27359352,0
+ARCO.US,D,20200310,000000,5.25756,5.47755,5.17155,5.44878,585635.61314551,0
+ARCO.US,D,20200311,000000,5.30532,5.35317,4.20609,4.4068,1282539.4945374,0
+ARCO.US,D,20200312,000000,4.12957,4.21558,3.70888,4.11059,1486709.3327019,0
+ARCO.US,D,20200313,000000,4.34945,4.87514,4.01478,4.84647,778169.87129091,0
+ARCO.US,D,20200316,000000,4.11997,4.21558,3.82367,4.01478,884549.8608314,0
+ARCO.US,D,20200317,000000,4.15834,4.28251,3.74714,3.88101,1510768.4027572,0
+ARCO.US,D,20200318,000000,3.68031,3.88101,2.98249,3.0685,2029804.8849969,0
+ARCO.US,D,20200319,000000,3.10677,3.76632,2.93473,3.14503,1762529.421958,0
+ARCO.US,D,20200320,000000,3.30747,4.01478,3.25972,3.40298,2280182.2573386,0
+ARCO.US,D,20200323,000000,3.39349,3.4795,3.03983,3.16421,1457980.4544975,0
+ARCO.US,D,20200324,000000,3.33614,4.3017,3.23104,3.29808,1184337.9907441,0
+ARCO.US,D,20200325,000000,3.29808,3.41266,3.25972,3.30747,2740356.0961174,0
+ARCO.US,D,20200326,000000,3.39349,3.93835,3.25972,3.59429,3871748.3543108,0
+ARCO.US,D,20200327,000000,3.43185,3.50817,3.26763,3.37441,1425637.7091678,0
+ARCO.US,D,20200330,000000,3.34573,3.48909,3.12585,3.19278,1783613.8535539,0
+ARCO.US,D,20200331,000000,3.18319,3.42216,3.15452,3.19278,1165660.7810227,0
+ARCO.US,D,20200401,000000,3.13544,3.15452,2.8678,2.89647,1210632.3382542,0
+ARCO.US,D,20200402,000000,3.02066,3.03044,2.8678,2.91556,1338754.1939362,0
+ARCO.US,D,20200403,000000,2.93473,3.03044,2.82943,2.90596,1429166.615521,0
+ARCO.US,D,20200406,000000,3.00315,3.23638,2.98367,3.14898,1148597.8259704,0
+ARCO.US,D,20200407,000000,3.3044,3.49889,3.25586,3.29482,752623.98772488,0
+ARCO.US,D,20200408,000000,3.33367,3.48909,3.31429,3.44045,1113092.3147575,0
+ARCO.US,D,20200409,000000,3.58638,4.1354,3.54753,3.87795,2452542.3778743,0
+ARCO.US,D,20200413,000000,3.99451,4.05295,3.66409,3.72253,814612.9853095,0
+ARCO.US,D,20200414,000000,3.85846,4.02368,3.50857,3.53764,1478874.7357941,0
+ARCO.US,D,20200415,000000,3.48909,3.75159,3.36274,3.75159,644413.29583438,0
+ARCO.US,D,20200416,000000,3.80024,3.82931,3.51836,3.61545,726860.64503994,0
+ARCO.US,D,20200417,000000,3.81961,3.99451,3.66409,3.71263,1545993.7457098,0
+ARCO.US,D,20200420,000000,3.67378,3.69316,3.43086,3.61545,928936.80703622,0
+ARCO.US,D,20200421,000000,3.48909,3.54258,3.40169,3.40169,580440.86879761,0
+ARCO.US,D,20200422,000000,3.45033,3.49889,3.36274,3.40169,1229224.5872035,0
+ARCO.US,D,20200423,000000,3.49889,3.61545,3.45033,3.55711,1097780.158472,0
+ARCO.US,D,20200424,000000,3.62524,3.63107,3.3044,3.45033,1451211.9129913,0
+ARCO.US,D,20200427,000000,3.54753,3.5766,3.34336,3.42107,902069.98575244,0
+ARCO.US,D,20200428,000000,3.42107,3.63492,3.41138,3.60575,1162284.6017718,0
+ARCO.US,D,20200429,000000,3.70304,3.88763,3.60575,3.83909,1459730.2418266,0
+ARCO.US,D,20200430,000000,3.83909,3.83909,3.62524,3.70304,1191589.9995008,0
+ARCO.US,D,20200501,000000,3.60575,3.67378,3.34336,3.62524,628774.44515148,0
+ARCO.US,D,20200504,000000,3.55711,3.61545,3.45033,3.48909,648653.24293454,0
+ARCO.US,D,20200505,000000,3.54753,3.60575,3.41138,3.43086,824470.45774227,0
+ARCO.US,D,20200506,000000,3.48909,3.51836,3.32389,3.48909,1220569.7142703,0
+ARCO.US,D,20200507,000000,3.45992,3.5766,3.43086,3.5669,790398.15383885,0
+ARCO.US,D,20200508,000000,3.60575,3.77097,3.55711,3.69316,967287.49267478,0
+ARCO.US,D,20200511,000000,3.70304,3.70304,3.45992,3.58638,717769.8424311,0
+ARCO.US,D,20200512,000000,3.59607,3.6544,3.49889,3.49889,280738.71109478,0
+ARCO.US,D,20200513,000000,3.35305,3.40169,3.11982,3.25586,1604765.3597721,0
+ARCO.US,D,20200514,000000,3.15867,3.16836,2.98367,3.14898,1980792.6339044,0
+ARCO.US,D,20200515,000000,3.25586,3.3044,3.00315,3.09065,850809.30851406,0
+ARCO.US,D,20200518,000000,3.22669,3.41138,3.20722,3.34336,701288.46409208,0
+ARCO.US,D,20200519,000000,3.37253,3.41434,3.22669,3.36274,604379.57775912,0
+ARCO.US,D,20200520,000000,3.37253,3.5669,3.37253,3.44045,1289475.9347122,0
+ARCO.US,D,20200521,000000,3.46982,3.50857,3.36768,3.42107,808294.53360752,0
+ARCO.US,D,20200522,000000,3.40169,3.42107,3.25586,3.34336,745827.12596127,0
+ARCO.US,D,20200526,000000,3.43086,4.07232,3.40169,3.70304,2534007.6210125,0
+ARCO.US,D,20200527,000000,3.88763,4.04316,3.76128,3.88763,1033910.8980869,0
+ARCO.US,D,20200528,000000,3.92649,3.97326,3.70304,3.71263,690068.5849933,0
+ARCO.US,D,20200529,000000,3.69316,3.78075,3.59607,3.77097,1290801.9296188,0
+ARCO.US,D,20200601,000000,3.77097,3.9168,3.7418,3.80024,1306400.3227912,0
+ARCO.US,D,20200602,000000,3.88763,4.16941,3.81961,4.0917,2286868.8723861,0
+ARCO.US,D,20200603,000000,4.2666,4.43833,4.20836,4.38327,3660941.4615491,0
+ARCO.US,D,20200604,000000,4.42212,4.51931,4.2666,4.46107,1723424.2037486,0
+ARCO.US,D,20200605,000000,4.65535,4.82076,4.48046,4.55817,1767391.4032821,0
+ARCO.US,D,20200608,000000,5.01504,5.34537,4.879,4.98588,2115898.467336,0
+ARCO.US,D,20200609,000000,4.92754,4.94701,4.61659,4.8693,1685078.5752989,0
+ARCO.US,D,20200610,000000,4.85952,4.91795,4.61659,4.64576,1341517.4419032,0
+ARCO.US,D,20200611,000000,4.50972,4.50972,4.0043,4.05295,2421208.0359939,0
+ARCO.US,D,20200612,000000,4.25701,4.42212,4.21805,4.25701,951158.0946771,0
+ARCO.US,D,20200615,000000,4.0917,4.20352,3.98482,4.0917,1339232.6039978,0
+ARCO.US,D,20200616,000000,4.37358,4.40264,4.048,4.07232,1699164.8690165,0
+ARCO.US,D,20200617,000000,4.10149,4.12087,4.0043,4.07232,1235449.9866313,0
+ARCO.US,D,20200618,000000,4.03346,4.1793,3.99451,4.05295,581597.95359784,0
+ARCO.US,D,20200619,000000,4.15982,4.15982,4.01399,4.04316,1015787.9562595,0
+ARCO.US,D,20200622,000000,4.0043,4.07232,3.92718,3.97524,1018407.5800642,0
+ARCO.US,D,20200623,000000,4.07232,4.1793,3.95575,3.98482,1115129.350411,0
+ARCO.US,D,20200624,000000,3.94587,3.95467,3.70304,3.7418,1524543.1736439,0
+ARCO.US,D,20200625,000000,3.7418,3.86816,3.69316,3.77097,735960.55058863,0
+ARCO.US,D,20200626,000000,3.77097,4.07232,3.71263,3.86816,2265095.6516741,0
+ARCO.US,D,20200629,000000,3.93628,4.13056,3.85846,4.10149,1094072.2276348,0
+ARCO.US,D,20200630,000000,4.06253,4.1354,3.99451,4.07232,872705.92463319,0
+ARCO.US,D,20200701,000000,4.11117,4.179,4.06253,4.14034,685659.72778681,0
+ARCO.US,D,20200702,000000,4.33472,4.45129,4.20836,4.36388,1372853.8066593,0
+ARCO.US,D,20200706,000000,4.43201,4.879,4.43201,4.61659,1987611.7472988,0
+ARCO.US,D,20200707,000000,4.56795,5.0442,4.51931,4.93733,1786516.6799321,0
+ARCO.US,D,20200708,000000,4.91795,5.10254,4.77202,4.879,2192347.9906103,0
+ARCO.US,D,20200709,000000,4.85952,4.879,4.58743,4.68462,1535314.9858139,0
+ARCO.US,D,20200710,000000,4.63598,4.82076,4.57764,4.72347,1041858.7760242,0
+ARCO.US,D,20200713,000000,4.72347,4.94701,4.66524,4.66524,703535.87880023,0
+ARCO.US,D,20200714,000000,4.63598,4.67483,4.5291,4.64576,906982.53896463,0
+ARCO.US,D,20200715,000000,4.74295,4.84983,4.70884,4.74295,1283281.889855,0
+ARCO.US,D,20200716,000000,4.72347,4.72347,4.46107,4.48046,1599632.3131277,0
+ARCO.US,D,20200717,000000,4.51931,4.6943,4.49024,4.58743,746852.72385239,0
+ARCO.US,D,20200720,000000,4.54857,4.62629,4.48046,4.59712,1857795.7333647,0
+ARCO.US,D,20200721,000000,4.61659,4.8693,4.61659,4.82076,721185.46775487,0
+ARCO.US,D,20200722,000000,4.81088,4.84013,4.72347,4.77202,411045.27234362,0
+ARCO.US,D,20200723,000000,4.77202,4.84983,4.66524,4.77202,925059.96609278,0
+ARCO.US,D,20200724,000000,4.72347,4.85952,4.63598,4.82076,615802.75584814,0
+ARCO.US,D,20200727,000000,4.84013,4.879,4.74295,4.75264,531791.72386185,0
+ARCO.US,D,20200728,000000,4.71378,4.78072,4.62629,4.62629,442387.70572621,0
+ARCO.US,D,20200729,000000,4.64576,4.704,4.62135,4.63598,309550.52719574,0
+ARCO.US,D,20200730,000000,4.61659,4.65012,4.51931,4.58743,412065.81304593,0
+ARCO.US,D,20200731,000000,4.50972,4.62629,4.47076,4.51931,957841.67541132,0
+ARCO.US,D,20200803,000000,4.49024,4.65535,4.38327,4.60681,459890.63620529,0
+ARCO.US,D,20200804,000000,4.59712,4.80128,4.47076,4.58743,846618.92186426,0
+ARCO.US,D,20200805,000000,4.63598,4.75264,4.54857,4.61659,641552.94984218,0
+ARCO.US,D,20200806,000000,4.61659,4.76243,4.60681,4.72347,518535.82054727,0
+ARCO.US,D,20200807,000000,4.7039,4.80178,4.61591,4.79189,640790.3257693,0
+ARCO.US,D,20200810,000000,4.86041,5.02661,4.55717,4.60611,1063985.9999532,0
+ARCO.US,D,20200811,000000,4.82126,4.83105,4.64526,4.75284,699790.5247659,0
+ARCO.US,D,20200812,000000,4.77231,4.88008,4.57675,4.66485,1288787.1455961,0
+ARCO.US,D,20200813,000000,4.69411,4.87998,4.66485,4.73327,963809.15820974,0
+ARCO.US,D,20200814,000000,4.79189,4.79259,4.66959,4.74305,762139.59419395,0
+ARCO.US,D,20200817,000000,4.75284,4.78211,4.50833,4.59633,1526896.7893171,0
+ARCO.US,D,20200818,000000,4.57675,4.63538,4.47897,4.54749,965851.25105211,0
+ARCO.US,D,20200819,000000,4.50833,4.52445,4.43013,4.50833,637180.50439515,0
+ARCO.US,D,20200820,000000,4.45939,4.46918,4.29319,4.43013,792386.64047982,0
+ARCO.US,D,20200821,000000,4.43013,4.48876,4.36162,4.39097,421451.9554814,0
+ARCO.US,D,20200824,000000,4.41055,4.51802,4.36162,4.3714,1407945.6398272,0
+ARCO.US,D,20200825,000000,4.44961,4.52791,4.34203,4.49855,1826600.9698955,0
+ARCO.US,D,20200826,000000,4.51802,4.54749,4.23447,4.40067,2975561.9020225,0
+ARCO.US,D,20200827,000000,4.43013,4.50339,4.35182,4.39097,1556530.9043189,0
+ARCO.US,D,20200828,000000,4.40067,4.52791,4.3714,4.46918,1414300.5032886,0
+ARCO.US,D,20200831,000000,4.46918,4.46918,4.35182,4.35182,858854.28447653,0
+ARCO.US,D,20200901,000000,4.31278,4.43982,4.29715,4.3714,832251.44844875,0
+ARCO.US,D,20200902,000000,4.39097,4.42222,4.30298,4.38119,529723.33363766,0
+ARCO.US,D,20200903,000000,4.38119,4.42518,4.26383,4.34203,969304.29957309,0
+ARCO.US,D,20200904,000000,4.38119,4.39097,4.18562,4.31278,546335.18744802,0
+ARCO.US,D,20200908,000000,4.24436,4.31762,4.16605,4.17584,684568.38644113,0
+ARCO.US,D,20200909,000000,4.17584,4.32256,4.17584,4.28341,1178409.9540183,0
+ARCO.US,D,20200910,000000,4.29319,4.33225,4.19542,4.22477,592797.60394137,0
+ARCO.US,D,20200911,000000,4.22477,4.22645,4.08784,4.08784,1550008.1421889,0
+ARCO.US,D,20200914,000000,4.10742,4.2051,4.00964,4.15626,10477970.282713,0
+ARCO.US,D,20200915,000000,4.16605,4.27362,4.07796,4.23447,821235.87977798,0
+ARCO.US,D,20200916,000000,4.24436,4.2931,4.0389,4.21489,692119.78077553,0
+ARCO.US,D,20200917,000000,4.16605,4.23447,4.127,4.17584,461481.62780561,0
+ARCO.US,D,20200918,000000,4.15626,4.15626,4.01933,4.04869,721226.93670312,0
+ARCO.US,D,20200921,000000,3.95091,4.02912,3.86282,3.9606,1044695.8589478,0
+ARCO.US,D,20200922,000000,3.97048,4.00964,3.90197,3.9606,3334970.2422802,0
+ARCO.US,D,20200923,000000,3.99975,4.05848,3.91176,3.99006,3011780.4768579,0
+ARCO.US,D,20200924,000000,4.04869,4.26383,4.03594,4.13668,1693740.5282964,0
+ARCO.US,D,20200925,000000,4.13668,4.19542,4.02912,4.10742,1036924.982619,0
+ARCO.US,D,20200928,000000,4.18562,4.2052,4.0389,4.05848,899179.29662738,0
+ARCO.US,D,20200929,000000,4.0389,4.08784,3.94113,4.01933,2653821.5269138,0
+ARCO.US,D,20200930,000000,4.02912,4.15626,3.98018,4.00964,944903.36355415,0
+ARCO.US,D,20201001,000000,4.0389,4.07796,3.97048,4.0389,368810.66569728,0
+ARCO.US,D,20201002,000000,3.97048,4.09753,3.97048,4.04869,300775.29316878,0
+ARCO.US,D,20201005,000000,4.07796,4.11711,4.01448,4.04869,469795.6462129,0
+ARCO.US,D,20201006,000000,4.04869,4.28341,4.04869,4.15626,1473657.7398154,0
+ARCO.US,D,20201007,000000,4.24436,4.25404,4.13668,4.14648,1257682.4000876,0
+ARCO.US,D,20201008,000000,4.21489,4.28341,4.17584,4.22477,816469.98504135,0
+ARCO.US,D,20201009,000000,4.23447,4.27362,4.16605,4.22477,917435.74823948,0
+ARCO.US,D,20201012,000000,4.24436,4.35182,4.24436,4.27362,426689.18021534,0
+ARCO.US,D,20201013,000000,4.25404,4.32256,4.09753,4.09753,690523.7319864,0
+ARCO.US,D,20201014,000000,4.18562,4.22477,4.10742,4.15626,801281.22416274,0
+ARCO.US,D,20201015,000000,4.10742,4.19542,4.0389,4.07796,554126.29253213,0
+ARCO.US,D,20201016,000000,4.09753,4.127,3.97048,4.01933,1021562.2544452,0
+ARCO.US,D,20201019,000000,4.04869,4.07796,3.93133,3.99975,2551999.0759309,0
+ARCO.US,D,20201020,000000,3.99975,4.07796,3.9606,3.99975,1032598.0518713,0
+ARCO.US,D,20201021,000000,3.99975,4.05848,3.95091,3.9606,795251.03222305,0
+ARCO.US,D,20201022,000000,3.98018,4.05848,3.98018,4.0389,2373067.6442526,0
+ARCO.US,D,20201023,000000,4.05848,4.10742,4.00964,4.02912,892455.25838265,0
+ARCO.US,D,20201026,000000,4.02912,4.05848,3.93133,3.98018,1211285.7270488,0
+ARCO.US,D,20201027,000000,4.00964,4.02912,3.9606,3.98018,1185180.5184001,0
+ARCO.US,D,20201028,000000,3.9606,3.98018,3.90197,3.91176,1748417.8422964,0
+ARCO.US,D,20201029,000000,3.90197,3.9606,3.77483,3.95091,1540320.5913002,0
+ARCO.US,D,20201030,000000,3.93133,3.99491,3.88239,3.93133,998728.03552032,0
+ARCO.US,D,20201102,000000,3.93133,3.98018,3.83355,3.95091,604825.62181235,0
+ARCO.US,D,20201103,000000,3.98018,4.05848,3.97048,4.00964,1387681.4842567,0
+ARCO.US,D,20201104,000000,4.00964,4.13668,3.95091,4.08784,1449877.8265826,0
+ARCO.US,D,20201105,000000,4.10742,4.29804,4.10742,4.24436,1707300.8743775,0
+ARCO.US,D,20201106,000000,4.28341,4.34203,4.22963,4.24436,735116.000057,0
+ARCO.US,D,20201109,000000,4.61591,4.69411,4.5376,4.54749,2400655.620661,0
+ARCO.US,D,20201110,000000,4.56707,4.65496,4.45939,4.57675,1083339.8615375,0
+ARCO.US,D,20201111,000000,4.79189,4.88967,4.61591,4.73327,1354363.712924,0
+ARCO.US,D,20201112,000000,4.67453,4.77231,4.52791,4.54749,806262.55514278,0
+ARCO.US,D,20201113,000000,4.56707,4.7039,4.56707,4.56707,472089.58705812,0
+ARCO.US,D,20201116,000000,4.65496,4.86041,4.65496,4.72347,1342782.7505441,0
+ARCO.US,D,20201117,000000,4.69411,4.75284,4.58654,4.67453,2015309.9704233,0
+ARCO.US,D,20201118,000000,4.7039,4.78221,4.64526,4.65496,1875733.5820817,0
+ARCO.US,D,20201119,000000,4.67453,4.71369,4.63064,4.67453,542211.55569054,0
+ARCO.US,D,20201120,000000,4.64526,4.68442,4.51802,4.56707,586197.97254143,0
+ARCO.US,D,20201123,000000,4.58654,4.67453,4.48876,4.55717,977651.69542653,0
+ARCO.US,D,20201124,000000,4.65496,4.78131,4.56707,4.77231,1998016.407561,0
+ARCO.US,D,20201125,000000,4.78221,4.78221,4.62569,4.67453,662376.43049536,0
+ARCO.US,D,20201127,000000,4.69411,4.87998,4.63538,4.79189,832951.36338036,0
+ARCO.US,D,20201130,000000,4.79189,4.85062,4.73207,4.82126,1289002.5818394,0
+ARCO.US,D,20201201,000000,4.84083,4.90925,4.75284,4.78221,1424471.5214277,0
+ARCO.US,D,20201202,000000,4.75284,4.85546,4.68442,4.82126,818740.66281803,0
+ARCO.US,D,20201203,000000,4.90925,5.15376,4.71369,5.06575,2083358.4916427,0
+ARCO.US,D,20201204,000000,5.18381,5.31164,5.07555,5.2723,1388803.1687353,0
+ARCO.US,D,20201207,000000,5.2723,5.28219,5.14446,5.2625,719234.40431111,0
+ARCO.US,D,20201208,000000,5.23295,5.29197,5.17393,5.22316,679964.32174649,0
+ARCO.US,D,20201209,000000,5.22316,5.2625,4.99685,4.99685,631342.48563033,0
+ARCO.US,D,20201210,000000,5.00673,5.33132,4.94771,5.33132,905499.77120489,0
+ARCO.US,D,20201211,000000,5.28219,5.38056,5.23295,5.2625,980978.31422721,0
+ARCO.US,D,20201214,000000,5.36088,5.46905,5.1936,5.21327,936712.74055388,0
+ARCO.US,D,20201215,000000,5.30186,5.30186,5.20348,5.28219,583531.82259964,0
+ARCO.US,D,20201216,000000,5.33132,5.38056,5.11489,5.20348,676201.7732702,0
+ARCO.US,D,20201217,000000,5.21327,5.30186,5.15424,5.1936,779608.13578911,0
+ARCO.US,D,20201218,000000,5.1936,5.1936,5.02641,5.13457,775305.47954767,0
+ARCO.US,D,20201221,000000,5.05587,5.08544,4.84933,4.88869,714663.71706263,0
+ARCO.US,D,20201222,000000,4.92804,5.01652,4.71161,4.72149,1157703.8001456,0
+ARCO.US,D,20201223,000000,4.77063,4.82966,4.68215,4.8002,932209.81963549,0
+ARCO.US,D,20201224,000000,4.83955,4.94771,4.81987,4.91824,326376.80581174,0
+ARCO.US,D,20201228,000000,4.92804,5.0362,4.77063,4.8002,770378.76620681,0
+ARCO.US,D,20201229,000000,4.81987,4.85922,4.72149,4.77063,662539.27197512,0
+ARCO.US,D,20201230,000000,4.77063,5.01652,4.77063,4.98706,479944.41272125,0
+ARCO.US,D,20201231,000000,4.99685,4.99685,4.89857,4.94771,164879.52684468,0
+ARCO.US,D,20210104,000000,4.96738,5.02641,4.73119,4.79031,586362.83689671,0
+ARCO.US,D,20210105,000000,4.79031,5.01167,4.79031,4.92804,519610.97888875,0
+ARCO.US,D,20210106,000000,4.95759,5.0362,4.77063,4.81987,791538.04419713,0
+ARCO.US,D,20210107,000000,4.90836,4.96738,4.84933,4.96738,632975.95761667,0
+ARCO.US,D,20210108,000000,4.98706,5.0362,4.89857,5.01652,420190.69259163,0
+ARCO.US,D,20210111,000000,4.93792,4.99685,4.81987,4.89857,637663.9716456,0
+ARCO.US,D,20210112,000000,4.89857,4.98014,4.8789,4.92804,521243.43943734,0
+ARCO.US,D,20210113,000000,4.91824,5.00673,4.82966,4.96738,373563.411743,0
+ARCO.US,D,20210114,000000,4.96738,5.23295,4.96738,5.21327,613550.28395118,0
+ARCO.US,D,20210115,000000,5.17393,5.34121,5.08544,5.11489,1149486.8797636,0
+ARCO.US,D,20210119,000000,5.14446,5.2723,5.06575,5.24283,1055737.7250005,0
+ARCO.US,D,20210120,000000,5.25262,5.42476,5.24283,5.34121,845800.66871443,0
+ARCO.US,D,20210121,000000,5.39035,5.51819,5.39035,5.50839,2607710.0793241,0
+ARCO.US,D,20210122,000000,5.45916,5.56743,5.37068,5.41002,1938723.9030511,0
+ARCO.US,D,20210125,000000,5.33132,5.34121,5.14446,5.2723,975189.85591274,0
+ARCO.US,D,20210126,000000,5.32154,5.39035,5.06575,5.12479,1230300.7569827,0
+ARCO.US,D,20210127,000000,5.05587,5.13457,4.89857,4.98706,1312237.3301182,0
+ARCO.US,D,20210128,000000,4.89857,5.10511,4.72149,5.05587,1615941.747047,0
+ARCO.US,D,20210129,000000,5.01652,5.09522,4.76569,4.85922,1288888.2893722,0
+ARCO.US,D,20210201,000000,4.85922,4.91814,4.79031,4.869,877890.55460347,0
+ARCO.US,D,20210202,000000,4.90836,5.00673,4.869,4.97728,698676.93178946,0
+ARCO.US,D,20210203,000000,5.00673,5.06575,5.00673,5.0362,593826.23614578,0
+ARCO.US,D,20210204,000000,5.0362,5.37068,5.0362,5.24283,1288957.0671401,0
+ARCO.US,D,20210205,000000,5.29197,5.48872,5.2723,5.41002,1151201.2667709,0
+ARCO.US,D,20210208,000000,5.45916,5.50839,5.2723,5.29197,631431.49215342,0
+ARCO.US,D,20210209,000000,5.28219,5.37068,5.10511,5.16413,693669.30342759,0
+ARCO.US,D,20210210,000000,5.1936,5.30186,5.08544,5.21327,604145.93563599,0
+ARCO.US,D,20210211,000000,5.30186,5.39035,5.18875,5.22316,601847.94903972,0
+ARCO.US,D,20210212,000000,5.20348,5.29197,5.14446,5.28219,273697.08139266,0
+ARCO.US,D,20210216,000000,5.32154,5.36088,5.22316,5.28219,524808.75754994,0
+ARCO.US,D,20210217,000000,5.2625,5.31164,5.12479,5.2723,314631.99051425,0
+ARCO.US,D,20210218,000000,5.25262,5.4297,5.22316,5.38056,607496.82894296,0
+ARCO.US,D,20210219,000000,5.38056,5.41002,5.25262,5.28219,633566.63726994,0
+ARCO.US,D,20210222,000000,5.25262,5.49851,4.96738,5.45916,1739975.3712933,0
+ARCO.US,D,20210223,000000,5.41991,5.47399,5.23295,5.41002,630042.78810559,0
+ARCO.US,D,20210224,000000,5.41991,5.47884,5.32154,5.44937,470170.88962276,0
+ARCO.US,D,20210225,000000,5.43948,5.48378,5.17393,5.22316,554950.61430851,0
+ARCO.US,D,20210226,000000,5.22316,5.30186,5.03136,5.18381,810283.02024848,0
+ARCO.US,D,20210301,000000,5.30186,5.43948,5.22316,5.40023,957622.19341687,0
+ARCO.US,D,20210302,000000,5.38056,5.38056,5.0362,5.18381,1476911.5350971,0
+ARCO.US,D,20210303,000000,5.20348,5.24283,4.90836,5.09522,2047419.0736298,0
+ARCO.US,D,20210304,000000,5.10511,5.17393,4.93792,5.06575,1351138.2378996,0
+ARCO.US,D,20210305,000000,5.11489,5.11489,4.869,5.02641,1479849.7617971,0
+ARCO.US,D,20210308,000000,5.01652,5.05587,4.8002,4.8002,1230989.546099,0
+ARCO.US,D,20210309,000000,4.869,4.88869,4.70182,4.869,1586153.8935054,0
+ARCO.US,D,20210310,000000,4.91824,4.98706,4.81987,4.89857,708143.98924592,0
+ARCO.US,D,20210311,000000,4.94771,5.01652,4.8789,4.99685,1150865.4694337,0
+ARCO.US,D,20210312,000000,4.96738,5.15424,4.93792,5.10511,1921288.7389021,0
+ARCO.US,D,20210315,000000,5.17393,5.33132,5.11489,5.18381,1835579.5029126,0
+ARCO.US,D,20210316,000000,5.18381,5.20348,5.04608,5.17393,1196531.884408,0
+ARCO.US,D,20210317,000000,5.31164,5.33132,5.14446,5.24283,1495663.5912129,0
+ARCO.US,D,20210318,000000,5.25262,5.25262,5.00673,5.0362,851593.17277995,0
+ARCO.US,D,20210319,000000,5.0362,5.09522,4.92804,5.05587,1645929.8652657,0
+ARCO.US,D,20210322,000000,5.05587,5.09522,4.99685,5.0362,636042.6369124,0
+ARCO.US,D,20210323,000000,4.98706,5.08544,4.94771,5.07555,1082435.6361779,0
+ARCO.US,D,20210324,000000,5.11489,5.13358,4.89857,4.91824,520266.39055882,0
+ARCO.US,D,20210325,000000,4.8789,4.91824,4.76084,4.8002,565712.31210091,0
+ARCO.US,D,20210326,000000,4.83955,4.97728,4.76084,4.94771,1462602.7250719,0
+ARCO.US,D,20210329,000000,4.93792,4.98212,4.78053,4.96738,1256846.9524958,0
+ARCO.US,D,20210330,000000,4.91824,5.05103,4.89857,5.01652,513270.27555599,0
+ARCO.US,D,20210331,000000,5.01652,5.04608,4.98706,5.00673,1216910.3324458,0
+ARCO.US,D,20210401,000000,5.00673,5.08544,4.97728,5.05587,820568.33085477,0
+ARCO.US,D,20210405,000000,5.13457,5.17887,5.02641,5.06575,2041327.1839866,0
+ARCO.US,D,20210406,000000,5.06575,5.16907,5.04608,5.14446,1834620.6599139,0
+ARCO.US,D,20210407,000000,5.12479,5.22316,5.10511,5.12479,729410.47963905,0
+ARCO.US,D,20210408,000000,5.11489,5.12479,4.99685,5.04608,1025046.6575369,0
+ARCO.US,D,20210409,000000,5.02641,5.0362,4.94771,4.97728,852206.10406399,0
+ARCO.US,D,20210412,000000,4.96738,5.04608,4.90836,4.93792,745819.03445917,0
+ARCO.US,D,20210413,000000,4.95759,5.01652,4.90836,4.95759,716723.00434697,0
+ARCO.US,D,20210414,000000,4.94771,4.98706,4.869,4.92804,1068949.1250534,0
+ARCO.US,D,20210415,000000,4.96738,5.16413,4.93792,5.16413,1489964.1394215,0
+ARCO.US,D,20210416,000000,5.16413,5.41002,5.16413,5.34121,1393727.8592005,0
+ARCO.US,D,20210419,000000,5.35099,5.38906,5.26736,5.33132,540158.33703278,0
+ARCO.US,D,20210420,000000,5.28219,5.34121,5.20348,5.31164,1028766.7256271,0
+ARCO.US,D,20210421,000000,5.29197,5.30186,5.20348,5.20348,503631.27367991,0
+ARCO.US,D,20210422,000000,5.18381,5.23295,5.13457,5.20348,868178.7292085,0
+ARCO.US,D,20210423,000000,5.14446,5.16413,5.05587,5.06575,966479.35390258,0
+ARCO.US,D,20210426,000000,5.08544,5.29197,5.06575,5.2723,780260.51314589,0
+ARCO.US,D,20210427,000000,5.30186,5.41002,5.2723,5.33132,604761.90123332,0
+ARCO.US,D,20210428,000000,5.32154,5.38056,5.29197,5.32154,1107867.2272768,0
+ARCO.US,D,20210429,000000,5.37068,5.65591,5.32638,5.59688,1486406.912811,0
+ARCO.US,D,20210430,000000,5.57721,5.83298,5.57721,5.63623,1032331.032302,0
+ARCO.US,D,20210503,000000,5.69526,5.77396,5.61656,5.73461,590441.96539265,0
+ARCO.US,D,20210504,000000,5.74449,5.74449,5.50839,5.5871,512410.55345791,0
+ARCO.US,D,20210505,000000,5.5871,5.88222,5.5871,5.79363,991626.73099021,0
+ARCO.US,D,20210506,000000,5.74449,6.0591,5.63623,5.94115,1549107.9625803,0
+ARCO.US,D,20210507,000000,5.97071,6.2166,5.79363,6.2166,1099692.7872807,0
+ARCO.US,D,20210510,000000,6.24616,6.32486,6.01006,6.24616,1585308.331536,0
+ARCO.US,D,20210511,000000,6.1379,6.57075,6.0592,6.41335,2896607.0474107,0
+ARCO.US,D,20210512,000000,5.97071,6.43302,5.93136,6.00017,1332099.9448971,0
+ARCO.US,D,20210513,000000,6.01006,6.49204,5.73955,6.0592,1458102.8384668,0
+ARCO.US,D,20210514,000000,6.08876,6.22648,6.01006,6.07887,1121448.8135508,0
+ARCO.US,D,20210517,000000,6.0592,6.36411,6.02973,6.2068,638721.93554511,0
+ARCO.US,D,20210518,000000,6.19692,6.42313,6.11822,6.41335,1478411.4972989,0
+ARCO.US,D,20210519,000000,6.34443,6.43302,6.22648,6.40345,1675163.4509137,0
+ARCO.US,D,20210520,000000,6.374,6.39367,6.19692,6.19692,910623.71490942,0
+ARCO.US,D,20210521,000000,6.2068,6.22648,5.93136,6.04941,651117.10532385,0
+ARCO.US,D,20210524,000000,6.07887,6.12811,6.02973,6.11822,411371.96674089,0
+ARCO.US,D,20210525,000000,6.14778,6.14778,5.99038,6.07887,692376.68596719,0
+ARCO.US,D,20210526,000000,6.08876,6.12317,5.97071,6.07887,427995.95780441,0
+ARCO.US,D,20210527,000000,6.09854,6.16746,6.00017,6.04941,1325952.426177,0
+ARCO.US,D,20210528,000000,6.04941,6.38378,6.02973,6.36411,1039129.9169411,0
+ARCO.US,D,20210601,000000,6.45269,6.62977,6.28551,6.54118,1081309.9059483,0
+ARCO.US,D,20210602,000000,6.56086,6.70847,6.50183,6.66912,924282.17045346,0
+ARCO.US,D,20210603,000000,6.57075,6.58053,6.45269,6.51172,367051.77542839,0
+ARCO.US,D,20210604,000000,6.56086,6.63461,6.46249,6.56086,529757.72252158,0
+ARCO.US,D,20210607,000000,6.58053,6.58053,6.44281,6.49204,455216.78230504,0
+ARCO.US,D,20210608,000000,6.46249,6.53139,6.42313,6.46249,556278.6320906,0
+ARCO.US,D,20210609,000000,6.52151,6.61988,6.44281,6.45269,470845.51861031,0
+ARCO.US,D,20210610,000000,6.55107,6.55107,6.36411,6.41335,265197.96987484,0
+ARCO.US,D,20210611,000000,6.39367,6.41335,6.19692,6.27562,341796.17450019,0
+ARCO.US,D,20210614,000000,6.27562,6.39367,6.23133,6.31497,442674.95405075,0
+ARCO.US,D,20210615,000000,6.35432,6.35432,6.22154,6.26584,421458.02410798,0
+ARCO.US,D,20210616,000000,6.25594,6.31497,6.24616,6.28551,457360.01892366,0
+ARCO.US,D,20210617,000000,6.32486,6.38378,6.19692,6.30518,951292.6158995,0
+ARCO.US,D,20210618,000000,6.2166,6.28056,6.15758,6.15758,1110994.5928382,0
+ARCO.US,D,20210621,000000,6.14778,6.15758,6.06909,6.12811,259694.73700939,0
+ARCO.US,D,20210622,000000,6.1379,6.1379,6.04941,6.11822,625676.41128511,0
+ARCO.US,D,20210623,000000,6.10843,6.23627,6.10843,6.15758,392138.46625027,0
+ARCO.US,D,20210624,000000,6.15758,6.36905,6.15758,6.29529,775390.44031972,0
+ARCO.US,D,20210625,000000,6.23627,6.23627,6.04941,6.04941,680995.98826419,0
+ARCO.US,D,20210628,000000,6.04941,6.0592,5.95103,6.01985,575884.3416778,0
+ARCO.US,D,20210629,000000,5.99038,6.00017,5.83298,5.89201,821382.53825353,0
+ARCO.US,D,20210630,000000,5.89201,5.94115,5.84287,5.87234,489265.82313993,0
+ARCO.US,D,20210701,000000,5.93136,5.97071,5.88222,5.88222,312119.57911234,0
+ARCO.US,D,20210702,000000,5.9805,6.06909,5.91169,6.01006,441908.28422682,0
+ARCO.US,D,20210706,000000,5.97071,5.9805,5.73461,5.92147,842409.31789697,0
+ARCO.US,D,20210707,000000,5.91169,5.91663,5.80352,5.91169,1864839.3859424,0
+ARCO.US,D,20210708,000000,5.84287,5.87234,5.67559,5.74449,1315808.7168574,0
+ARCO.US,D,20210709,000000,5.76418,5.91663,5.70999,5.85266,671369.12364125,0
+ARCO.US,D,20210712,000000,5.84287,5.89201,5.71988,5.74449,1077300.566658,0
+ARCO.US,D,20210713,000000,5.77396,5.78385,5.63139,5.63623,664578.3305042,0
+ARCO.US,D,20210714,000000,5.71494,5.74449,5.55753,5.62645,2158368.738981,0
+ARCO.US,D,20210715,000000,5.57721,5.72482,5.55753,5.63623,444529.93090707,0
+ARCO.US,D,20210716,000000,5.63623,5.69526,5.53786,5.57721,637902.67095753,0
+ARCO.US,D,20210719,000000,5.47884,5.51334,5.34121,5.41002,1164945.6945247,0
+ARCO.US,D,20210720,000000,5.41002,5.48872,5.39035,5.44937,784470.11711317,0
+ARCO.US,D,20210721,000000,5.53786,5.74449,5.53786,5.70514,445513.04841217,0
+ARCO.US,D,20210722,000000,5.78385,5.83298,5.73461,5.76418,716906.07458197,0
+ARCO.US,D,20210723,000000,5.80352,5.8232,5.64612,5.6658,388815.89320065,0
+ARCO.US,D,20210726,000000,5.68547,5.81331,5.65581,5.78385,474251.02955646,0
+ARCO.US,D,20210727,000000,5.76418,5.78385,5.61656,5.67559,531773.51798213,0
+ARCO.US,D,20210728,000000,5.5871,5.88222,5.53786,5.86255,644813.82518831,0
+ARCO.US,D,20210729,000000,5.87234,5.88222,5.75428,5.83298,575085.30584547,0
+ARCO.US,D,20210730,000000,5.83298,5.99038,5.8232,5.97071,736233.63878449,0
+ARCO.US,D,20210802,000000,5.95103,6.2166,5.90179,6.12811,802289.62761189,0
+ARCO.US,D,20210803,000000,6.07887,6.08876,5.84287,5.94115,895318.63868813,0
+ARCO.US,D,20210804,000000,5.94115,5.9805,5.84771,5.89201,715941.1629566,0
+ARCO.US,D,20210805,000000,5.89201,5.95103,5.85266,5.93136,516564.52834827,0
+ARCO.US,D,20210806,000000,5.94115,6.03952,5.88222,6.02973,445479.670966,0
+ARCO.US,D,20210809,000000,6.00017,6.00017,5.69526,5.70514,621755.06708012,0
+ARCO.US,D,20210810,000000,5.65591,5.79363,5.56743,5.77396,696083.60536655,0
+ARCO.US,D,20210811,000000,5.95103,5.95103,5.39035,5.52807,1037384.1753631,0
+ARCO.US,D,20210812,000000,5.63623,5.72482,5.46905,5.68547,682966.26902542,0
+ARCO.US,D,20210813,000000,5.74449,5.77396,5.65106,5.69526,331909.37037231,0
+ARCO.US,D,20210816,000000,5.63623,5.6658,5.48278,5.55753,432036.65166537,0
+ARCO.US,D,20210817,000000,5.55753,5.55753,5.34121,5.35099,856158.80283962,0
+ARCO.US,D,20210818,000000,5.38056,5.45431,5.32154,5.39035,515474.19844036,0
+ARCO.US,D,20210819,000000,5.34121,5.34121,5.12479,5.20348,794271.960469,0
+ARCO.US,D,20210820,000000,5.12479,5.47884,5.12479,5.43948,1268375.3201122,0
+ARCO.US,D,20210823,000000,5.45916,5.52313,5.41991,5.47884,335151.02840094,0
+ARCO.US,D,20210824,000000,5.55753,5.67559,5.53786,5.65591,399915.4112057,0
+ARCO.US,D,20210825,000000,5.69526,5.75428,5.62151,5.72482,446797.57437047,0
+ARCO.US,D,20210826,000000,5.75428,5.78385,5.51819,5.54774,441918.39860443,0
+ARCO.US,D,20210827,000000,5.55753,5.65591,5.51819,5.5871,344217.55650347,0
+ARCO.US,D,20210830,000000,5.57721,5.63623,5.43948,5.50839,424061.4649085,0
+ARCO.US,D,20210831,000000,5.49851,5.52807,5.34121,5.37068,747048.9427783,0
+ARCO.US,D,20210901,000000,5.38056,5.40023,5.25262,5.37068,728289.80659826,0
+ARCO.US,D,20210902,000000,5.43948,5.60677,5.4297,5.44937,723924.44121556,0
+ARCO.US,D,20210903,000000,5.44937,5.52807,5.40023,5.45916,534418.42773092,0
+ARCO.US,D,20210907,000000,5.45916,5.57237,5.40023,5.55753,291606.60985223,0
+ARCO.US,D,20210908,000000,5.51819,5.51819,5.34121,5.38056,419908.50145592,0
+ARCO.US,D,20210909,000000,5.37068,5.40023,5.22801,5.25262,653341.25696346,0
+ARCO.US,D,20210910,000000,5.2723,5.32154,5.25262,5.25262,693428.58124014,0
+ARCO.US,D,20210913,000000,5.31164,5.53786,5.28703,5.49851,544783.64192044,0
+ARCO.US,D,20210914,000000,5.49851,5.51334,5.36088,5.41002,402795.98595314,0
+ARCO.US,D,20210915,000000,5.38056,5.45916,5.21327,5.40023,910329.38652055,0
+ARCO.US,D,20210916,000000,5.38056,5.45431,5.32154,5.38056,288214.24759699,0
+ARCO.US,D,20210917,000000,5.39035,5.40023,5.22316,5.2625,860390.65843768,0
+ARCO.US,D,20210920,000000,5.12479,5.13457,5.02641,5.04608,733493.65388604,0
+ARCO.US,D,20210921,000000,5.06575,5.35099,5.0362,5.10511,1217027.6592262,0
+ARCO.US,D,20210922,000000,5.13457,5.23295,5.12479,5.17393,249551.02768985,0
+ARCO.US,D,20210923,000000,5.21327,5.2723,5.16413,5.21327,286780.02884986,0
+ARCO.US,D,20210924,000000,5.16413,5.21327,5.13457,5.15424,220183.9322573,0
+ARCO.US,D,20210927,000000,5.16413,5.23789,5.11489,5.15424,488031.86906974,0
+ARCO.US,D,20210928,000000,5.11489,5.13457,5.01652,5.0362,440115.005074,0
+ARCO.US,D,20210929,000000,5.0362,5.07456,5.01652,5.04608,394099.64407165,0
+ARCO.US,D,20210930,000000,5.0362,5.09038,5.02641,5.0362,1092196.0105855,0
+ARCO.US,D,20211001,000000,5.05587,5.07555,5.01652,5.0362,617400.82751281,0
+ARCO.US,D,20211004,000000,5.01652,5.04608,4.96738,4.97728,455505.04206734,0
+ARCO.US,D,20211005,000000,4.96738,5.02641,4.94277,4.98706,363487.46875354,0
+ARCO.US,D,20211006,000000,4.92804,5.09522,4.8002,5.05587,1147119.1039617,0
+ARCO.US,D,20211007,000000,5.0362,5.15424,5.0362,5.08544,398962.63683347,0
+ARCO.US,D,20211008,000000,5.06575,5.13457,4.90836,4.90836,714597.97360807,0
+ARCO.US,D,20211011,000000,4.88869,4.88869,4.71161,4.78053,902431.06903363,0
+ARCO.US,D,20211012,000000,4.80998,4.81987,4.68709,4.75096,460523.79624458,0
+ARCO.US,D,20211013,000000,4.78053,4.869,4.72149,4.82966,403591.98747218,0
+ARCO.US,D,20211014,000000,4.8789,4.89857,4.73129,4.75096,552030.59348834,0
+ARCO.US,D,20211015,000000,4.72149,4.80998,4.67225,4.68215,463782.64871517,0
+ARCO.US,D,20211018,000000,4.69194,4.71161,4.58872,4.60345,810658.26365835,0
+ARCO.US,D,20211019,000000,4.62312,4.65258,4.57389,4.57389,235868.29763951,0
+ARCO.US,D,20211020,000000,4.57389,4.69194,4.49529,4.68215,933349.70999376,0
+ARCO.US,D,20211021,000000,4.59356,4.69194,4.59356,4.69194,615596.42254461,0
+ARCO.US,D,20211022,000000,4.68215,4.70182,4.56409,4.69194,993051.84679749,0
+ARCO.US,D,20211025,000000,4.71161,4.79031,4.6428,4.79031,782069.9753029,0
+ARCO.US,D,20211026,000000,4.69194,4.81987,4.67225,4.69194,617028.61841622,0
+ARCO.US,D,20211027,000000,4.70182,4.77063,4.66247,4.69194,1541777.0616782,0
+ARCO.US,D,20211028,000000,4.68215,4.79031,4.67225,4.72149,1331470.8306089,0
+ARCO.US,D,20211029,000000,4.71161,4.75096,4.67225,4.69194,1584959.3855079,0
+ARCO.US,D,20211101,000000,4.69194,4.73129,4.46572,4.56409,1760583.4157031,0
+ARCO.US,D,20211102,000000,4.46572,4.49529,4.29854,4.37723,1254455.9136254,0
+ARCO.US,D,20211103,000000,4.37723,4.50013,4.25918,4.4756,1542325.2609454,0
+ARCO.US,D,20211104,000000,4.53454,4.64774,4.50507,4.54442,1212160.6207133,0
+ARCO.US,D,20211105,000000,4.59356,4.78537,4.57389,4.75096,948653.77477729,0
+ARCO.US,D,20211108,000000,4.75096,4.88869,4.75096,4.81987,732648.09191663,0
+ARCO.US,D,20211109,000000,4.81987,4.88869,4.76084,4.80998,737754.84117921,0
+ARCO.US,D,20211110,000000,5.01652,5.39035,4.95759,5.25262,2113965.609772,0
+ARCO.US,D,20211111,000000,5.2723,5.34121,5.22316,5.30186,828302.79542417,0
+ARCO.US,D,20211112,000000,5.28219,5.30156,5.06575,5.17393,1471794.671457,0
+ARCO.US,D,20211115,000000,5.16413,5.27724,5.16077,5.21327,716051.4096727,0
+ARCO.US,D,20211116,000000,5.1936,5.22316,5.08544,5.11489,757378.75664613,0
+ARCO.US,D,20211117,000000,5.11489,5.18381,4.90836,5.01652,890570.94983122,0
+ARCO.US,D,20211118,000000,4.97728,5.13952,4.91824,5.11489,977437.2706209,0
+ARCO.US,D,20211119,000000,5.10511,5.20348,5.00673,5.08544,1476796.2311922,0
+ARCO.US,D,20211122,000000,5.10511,5.15919,5.00673,5.14446,1088579.109147,0
+ARCO.US,D,20211123,000000,5.11489,5.21327,4.96244,5.06575,1367159.4120567,0
+ARCO.US,D,20211124,000000,5.0362,5.07071,4.94771,4.97728,814731.32352771,0
+ARCO.US,D,20211126,000000,4.76084,4.92804,4.75096,4.91824,1007553.8414354,0
+ARCO.US,D,20211129,000000,4.96738,4.97728,4.82472,4.94771,1342116.2130586,0
+ARCO.US,D,20211130,000000,4.8789,4.95759,4.82966,4.83955,5767360.7341756,0
+ARCO.US,D,20211201,000000,4.92804,4.97728,4.76084,4.77063,576432.54094505,0
+ARCO.US,D,20211202,000000,4.8002,4.97728,4.8002,4.97728,2067535.559287,0
+ARCO.US,D,20211203,000000,5.02641,5.17887,5.01652,5.08544,1382082.1648038,0
+ARCO.US,D,20211206,000000,5.13952,5.25262,5.08544,5.24283,1090211.5696956,0
+ARCO.US,D,20211207,000000,5.34121,5.40023,5.28219,5.36088,1294604.9356056,0
+ARCO.US,D,20211208,000000,5.36088,5.5871,5.36088,5.49851,1442512.5367964,0
+ARCO.US,D,20211209,000000,5.46905,5.54774,5.40507,5.41991,850859.88040218,0
+ARCO.US,D,20211210,000000,5.41991,5.48872,5.34121,5.39035,662499.82590238,0
+ARCO.US,D,20211213,000000,5.38056,5.38056,5.14446,5.14446,758202.06698476,0
+ARCO.US,D,20211214,000000,5.13457,5.1936,5.09522,5.10511,494868.1769061,0
+ARCO.US,D,20211215,000000,5.08544,5.11005,4.99685,5.06575,623610.04393644,0
+ARCO.US,D,20211216,000000,5.02641,5.16413,5.02641,5.07555,511479.01927871,0
+ARCO.US,D,20211217,000000,5.04608,5.13952,4.97728,5.0362,823358.88764134,0
+ARCO.US,D,20211220,000000,4.92804,5.08544,4.8789,4.97728,685919.66729175,0
+ARCO.US,D,20211221,000000,5.00673,5.16413,4.94771,5.12479,873052.84778571,0
+ARCO.US,D,20211222,000000,5.10511,5.23295,5.10511,5.11489,546095.47669832,0
+ARCO.US,D,20211223,000000,5.12479,5.24283,5.12479,5.24283,382760.4153169,0
+ARCO.US,D,20211227,000000,5.25262,5.31659,5.20842,5.24283,780805.67809984,0
+ARCO.US,D,20211228,000000,5.22316,5.44937,5.14446,5.44937,663766.14598097,0
+ARCO.US,D,20211229,000000,5.44937,5.52807,5.41002,5.51819,406958.05234559,0
+ARCO.US,D,20211230,000000,5.51819,5.78385,5.51819,5.70514,468124.75102934,0
+ARCO.US,D,20211231,000000,5.76418,5.8232,5.6658,5.73461,363233.59787517,0
+ARCO.US,D,20220103,000000,5.75428,5.91169,5.73461,5.91169,742183.92714095,0
+ARCO.US,D,20220104,000000,5.90179,6.10349,5.89695,6.01006,1233856.9721555,0
+ARCO.US,D,20220105,000000,6.00511,6.01985,5.76418,5.81331,1150768.3714086,0
+ARCO.US,D,20220106,000000,5.8232,5.82804,5.53786,5.53786,1182512.3455829,0
+ARCO.US,D,20220107,000000,5.55753,5.56743,5.45916,5.46905,749092.04705843,0
+ARCO.US,D,20220110,000000,5.44937,5.44937,5.14446,5.32154,1066778.5796153,0
+ARCO.US,D,20220111,000000,5.37068,5.50839,5.2723,5.46905,624540.56667789,0
+ARCO.US,D,20220112,000000,5.48872,5.51819,5.41991,5.48872,929029.85931036,0
+ARCO.US,D,20220113,000000,5.50839,5.52313,5.44443,5.47884,740508.98620634,0
+ARCO.US,D,20220114,000000,5.44937,5.47884,5.35099,5.38056,569272.57302471,0
+ARCO.US,D,20220118,000000,5.37068,5.41002,5.30196,5.32154,647493.12382101,0
+ARCO.US,D,20220119,000000,5.43948,5.55753,5.39529,5.44937,1285105.5121407,0
+ARCO.US,D,20220120,000000,5.46905,5.59688,5.44937,5.54774,2856525.7917606,0
+ARCO.US,D,20220121,000000,5.43948,5.57721,5.33132,5.49851,552150.95458207,0
+ARCO.US,D,20220124,000000,5.47884,5.51819,5.01652,5.50839,2168679.3355314,0
+ARCO.US,D,20220125,000000,5.46905,5.94609,5.41991,5.78385,1314626.3461132,0
+ARCO.US,D,20220126,000000,5.85266,6.08876,5.77396,5.87234,1445311.1850851,0
+ARCO.US,D,20220127,000000,5.94115,6.20186,5.94115,6.00017,2147232.8092165,0
+ARCO.US,D,20220128,000000,5.97071,6.26584,5.97071,6.22648,1018142.5833704,0
+ARCO.US,D,20220131,000000,6.16746,6.37894,6.13829,6.35432,1150232.3093945,0
+ARCO.US,D,20220201,000000,6.34443,6.76255,6.32486,6.72814,1640819.0702521,0
+ARCO.US,D,20220202,000000,6.63956,6.83631,6.6101,6.71826,1398197.4026728,0
+ARCO.US,D,20220203,000000,6.6101,6.80191,6.6002,6.62977,1500717.7457117,0
+ARCO.US,D,20220204,000000,6.59042,6.75761,6.4871,6.65924,713746.34301209,0
+ARCO.US,D,20220207,000000,6.68879,6.72814,6.56086,6.64944,549885.33399419,0
+ARCO.US,D,20220208,000000,6.64944,6.76255,6.62977,6.72814,625313.3051284,0
+ARCO.US,D,20220209,000000,6.80675,6.93962,6.78717,6.88544,947691.89746521,0
+ARCO.US,D,20220210,000000,6.79695,6.98382,6.76255,6.79695,751356.65620855,0
+ARCO.US,D,20220211,000000,6.81663,6.91501,6.73793,6.82642,966406.53038369,0
+ARCO.US,D,20220214,000000,6.78717,6.90027,6.64944,6.79695,874691.37696087,0
+ARCO.US,D,20220215,000000,6.88544,6.95436,6.83631,6.93468,505821.0364356,0
+ARCO.US,D,20220216,000000,6.93468,7.06964,6.9248,7.04284,306266.38878109,0
+ARCO.US,D,20220217,000000,6.97403,7.04284,6.82158,6.82642,435640.40441296,0
+ARCO.US,D,20220218,000000,6.75761,7.01338,6.73793,7.01338,1017751.1569563,0
+ARCO.US,D,20220222,000000,6.94447,7.23465,6.82642,7.05274,811965.04124743,0
+ARCO.US,D,20220223,000000,7.60354,7.96747,7.45602,7.5544,3488097.873763,0
+ARCO.US,D,20220224,000000,7.32808,7.59859,7.05274,7.57407,1736833.8456031,0
+ARCO.US,D,20220225,000000,7.60354,7.82974,7.54451,7.73137,1608290.2203742,0
+ARCO.US,D,20220228,000000,7.60354,7.84458,7.56418,7.60354,1883179.7868888,0
+ARCO.US,D,20220301,000000,7.56418,7.80029,7.52483,7.80029,8959915.4823148,0
+ARCO.US,D,20220302,000000,7.81007,7.81007,7.44614,7.65277,1812030.1974897,0
+ARCO.US,D,20220303,000000,7.68223,7.74126,7.52977,7.63309,1991728.2989919,0
+ARCO.US,D,20220304,000000,7.50516,7.51505,7.28873,7.35765,2115958.142164,0
+ARCO.US,D,20220307,000000,7.27894,7.33797,6.77234,6.91501,1892934.0926698,0
+ARCO.US,D,20220308,000000,6.9248,7.19045,6.83631,7.08219,1225903.0255916,0
+ARCO.US,D,20220309,000000,7.19045,7.34291,7.14122,7.3183,1145357.1793795,0
+ARCO.US,D,20220310,000000,7.22981,7.37732,7.17078,7.3183,800689.53307171,0
+ARCO.US,D,20220311,000000,7.36743,7.37732,7.21013,7.21992,473662.37277872,0
+ARCO.US,D,20220314,000000,7.27894,7.27894,7.08219,7.19045,867020.63297049,0
+ARCO.US,D,20220315,000000,7.18057,7.28873,7.17078,7.21992,1034604.744392,0
+ARCO.US,D,20220316,000000,7.37732,7.37732,7.21498,7.35765,1308450.5071357,0
+ARCO.US,D,20220317,000000,7.36743,7.59375,7.3183,7.42646,1483304.8331936,0
+ARCO.US,D,20220318,000000,7.43634,7.91833,7.43634,7.90845,2433374.6208382,0
+ARCO.US,D,20220321,000000,7.90845,7.99704,7.52977,7.70191,930465.08949527,0
+ARCO.US,D,20220322,000000,7.72158,7.7904,7.52483,7.73137,632794.91025719,0
+ARCO.US,D,20220323,000000,7.70191,7.85437,7.64783,7.69211,580532.90963399,0
+ARCO.US,D,20220324,000000,8.06584,8.16422,7.63309,7.70191,1693034.5447382,0
+ARCO.US,D,20220325,000000,7.76123,8.13693,7.72168,8.13693,1144610.7383108,0
+ARCO.US,D,20220328,000000,8.12704,8.18637,7.9392,8.06772,928920.62403202,0
+ARCO.US,D,20220329,000000,8.11716,8.34456,8.0084,8.05784,836751.33505386,0
+ARCO.US,D,20220330,000000,8.06772,8.25557,8.01334,8.08749,549027.63477165,0
+ARCO.US,D,20220331,000000,8.10727,8.24074,8.02817,8.03806,578434.17627692,0
+ARCO.US,D,20220401,000000,8.13693,8.18142,8.0084,8.05784,505879.69982582,0
+ARCO.US,D,20220404,000000,7.89964,8.01829,7.70191,8.01829,939096.69935996,0
+ARCO.US,D,20220405,000000,8.03806,8.13693,7.73157,7.73157,815920.77433634,0
+ARCO.US,D,20220406,000000,7.68213,7.92931,7.52395,7.81067,744082.39582106,0
+ARCO.US,D,20220407,000000,7.81067,7.97874,7.81067,7.85021,731418.1835975,0
+ARCO.US,D,20220408,000000,7.90953,7.98863,7.79089,7.84032,1076908.1288061,0
+ARCO.US,D,20220411,000000,7.81067,7.86009,7.62281,7.64259,825014.61125847,0
+ARCO.US,D,20220412,000000,7.66236,7.81067,7.4844,7.5536,597437.0689577,0
+ARCO.US,D,20220413,000000,7.57338,7.87987,7.5536,7.86009,1036822.827405,0
+ARCO.US,D,20220414,000000,7.83044,7.84032,7.42507,7.51406,611515.27117315,0
+ARCO.US,D,20220418,000000,7.51406,7.64259,7.4399,7.51406,688097.2927943,0
+ARCO.US,D,20220419,000000,7.64259,7.76123,7.48934,7.61292,631592.31075765,0
+ARCO.US,D,20220420,000000,7.80077,7.95897,7.77112,7.83044,707479.474636,0
+ARCO.US,D,20220421,000000,7.88976,7.90943,7.64259,7.67224,512754.44229715,0
+ARCO.US,D,20220422,000000,7.58327,7.58327,7.27677,7.30643,662514.99746882,0
+ARCO.US,D,20220425,000000,7.27677,7.54372,7.26688,7.51406,1182242.2917003,0
+ARCO.US,D,20220426,000000,7.43496,7.43496,7.22744,7.30643,568743.59107495,0
+ARCO.US,D,20220427,000000,7.27677,7.42507,7.19767,7.30643,521077.56364429,0
+ARCO.US,D,20220428,000000,7.29655,7.39541,7.11858,7.27677,1273275.7360712,0
+ARCO.US,D,20220429,000000,7.28666,7.39541,7.12352,7.16802,746734.38563417,0
+ARCO.US,D,20220502,000000,7.11858,7.23722,6.85163,7.06915,871571.09146373,0
+ARCO.US,D,20220503,000000,7.1087,7.41519,7.03948,7.29655,670433.54371099,0
+ARCO.US,D,20220504,000000,7.29655,7.39047,6.96039,7.37564,883886.35765924,0
+ARCO.US,D,20220505,000000,7.29655,7.3262,7.04938,7.13835,932649.79506215,0
+ARCO.US,D,20220506,000000,7.03948,7.09386,6.82198,6.84175,627309.88327146,0
+ARCO.US,D,20220509,000000,6.74287,6.79281,6.3474,6.43638,952560.9588536,0
+ARCO.US,D,20220510,000000,6.51547,6.81209,6.43638,6.74287,1050608.7241071,0
+ARCO.US,D,20220511,000000,6.73299,7.00982,6.55502,6.7231,1439828.1809749,0
+ARCO.US,D,20220512,000000,6.74287,6.81209,6.52537,6.64401,630324.9792413,0
+ARCO.US,D,20220513,000000,6.77254,7.00982,6.70333,6.8813,677794.78774605,0
+ARCO.US,D,20220516,000000,6.91095,7.04938,6.8813,7.02959,673690.37330606,0
+ARCO.US,D,20220517,000000,7.08892,7.83044,6.98016,7.39541,3149823.5255516,0
+ARCO.US,D,20220518,000000,7.90953,8.01829,7.39541,7.51406,3615583.5350924,0
+ARCO.US,D,20220519,000000,7.4053,7.66236,7.36575,7.53383,1574625.525889,0
+ARCO.US,D,20220520,000000,7.6327,7.75135,7.37564,7.46462,1200272.1812535,0
+ARCO.US,D,20220523,000000,7.57338,7.64259,7.3262,7.4053,984967.42476229,0
+ARCO.US,D,20220524,000000,7.38552,7.51406,7.23722,7.34598,861505.26285189,0
+ARCO.US,D,20220525,000000,7.30643,7.54372,7.30643,7.36575,696413.33407711,0
+ARCO.US,D,20220526,000000,7.23722,7.56349,7.20756,7.4844,1219012.1001161,0
+ARCO.US,D,20220527,000000,7.56349,7.74145,7.53383,7.6327,809792.4729337,0
+ARCO.US,D,20220531,000000,7.67224,7.80077,7.52395,7.73157,949915.03766705,0
+ARCO.US,D,20220601,000000,7.86009,7.92931,7.67224,7.75135,3770107.9621251,0
+ARCO.US,D,20220602,000000,7.82055,7.86009,7.69697,7.81067,1001761.3373699,0
+ARCO.US,D,20220603,000000,7.74145,7.86505,7.60304,7.62281,962267.72705977,0
+ARCO.US,D,20220606,000000,7.68213,7.76123,7.60304,7.73157,526850.85039232,0
+ARCO.US,D,20220607,000000,7.62281,7.68707,7.53383,7.58327,617689.0872751,0
+ARCO.US,D,20220608,000000,7.52395,7.79089,7.51406,7.7118,554174.84154472,0
+ARCO.US,D,20220609,000000,7.65247,7.65247,7.27677,7.38552,580046.40807026,0
+ARCO.US,D,20220610,000000,7.28666,7.31632,7.1087,7.18779,602147.3346174,0
+ARCO.US,D,20220613,000000,6.99005,6.99005,6.4611,6.69344,1639280.6734154,0
+ARCO.US,D,20220614,000000,6.68355,6.68355,6.44627,6.51547,868056.34523923,0
+ARCO.US,D,20220615,000000,6.84175,7.23623,6.84175,7.11858,1162170.3093046,0
+ARCO.US,D,20220616,000000,6.97027,6.97027,6.69839,6.84175,821678.88951793,0
+ARCO.US,D,20220617,000000,6.89118,7.00982,6.74782,6.92084,1101870.4127833,0
+ARCO.US,D,20220621,000000,7.06915,7.06915,6.91095,6.99005,561588.68034343,0
+ARCO.US,D,20220622,000000,6.84175,7.01477,6.84175,6.86152,427531.70787144,0
+ARCO.US,D,20220623,000000,6.84175,6.91095,6.6539,6.78242,518052.35329682,0
+ARCO.US,D,20220624,000000,6.88187,7.05094,6.81226,6.87193,630691.88642347,0
+ARCO.US,D,20220627,000000,6.87193,7.01613,6.77546,6.88187,660220.57894409,0
+ARCO.US,D,20220628,000000,6.97138,7.10066,6.78242,6.81226,621060.8227116,0
+ARCO.US,D,20220629,000000,6.84209,6.84209,6.61336,6.62331,627262.99445672,0
+ARCO.US,D,20220630,000000,6.55369,6.72773,6.39457,6.70287,787648.66204596,0
+ARCO.US,D,20220701,000000,6.68298,6.88187,6.61833,6.87193,541142.50138236,0
+ARCO.US,D,20220705,000000,6.77248,6.77248,6.31999,6.37468,846293.77561907,0
+ARCO.US,D,20220706,000000,6.3349,6.4791,6.29512,6.45424,575084.50969244,0
+ARCO.US,D,20220707,000000,6.52386,6.65811,6.50894,6.58353,427792.98614746,0
+ARCO.US,D,20220708,000000,6.60342,6.60342,6.37468,6.37468,521410.78670102,0
+ARCO.US,D,20220711,000000,6.37468,6.37468,6.20065,6.2454,453762.06647974,0
+ARCO.US,D,20220712,000000,6.2454,6.45424,6.23545,6.30507,332914.2382255,0
+ARCO.US,D,20220713,000000,6.22551,6.42441,6.20065,6.34485,296384.97506778,0
+ARCO.US,D,20220714,000000,6.29512,6.3349,6.19567,6.22551,380470.25484576,0
+ARCO.US,D,20220715,000000,6.28518,6.52386,6.27523,6.50397,532164.03323836,0
+ARCO.US,D,20220718,000000,6.5338,6.70287,6.51391,6.62331,827326.27146404,0
+ARCO.US,D,20220719,000000,6.68298,6.77248,6.61336,6.61336,513262.8947343,0
+ARCO.US,D,20220720,000000,6.57358,6.69988,6.56364,6.65314,412266.44044117,0
+ARCO.US,D,20220721,000000,6.69292,6.74264,6.58353,6.7327,573182.02769799,0
+ARCO.US,D,20220722,000000,6.78242,6.81226,6.55369,6.62331,497524.18005293,0
+ARCO.US,D,20220725,000000,6.65314,6.75259,6.61336,6.75259,377322.91412555,0
+ARCO.US,D,20220726,000000,6.67303,6.7327,6.45424,6.46419,582315.34902758,0
+ARCO.US,D,20220727,000000,6.54375,6.91171,6.54375,6.89182,566946.67312738,0
+ARCO.US,D,20220728,000000,6.94154,7.27967,6.92165,7.26972,484607.01107793,0
+ARCO.US,D,20220729,000000,7.27967,7.39901,7.20011,7.22,723944.67589669,0
+ARCO.US,D,20220801,000000,7.22,7.38409,7.09072,7.3095,1141355.4598281,0
+ARCO.US,D,20220802,000000,7.32939,7.42884,7.27967,7.31945,819982.81163028,0
+ARCO.US,D,20220803,000000,7.32939,7.59791,7.3095,7.56807,694790.04431788,0
+ARCO.US,D,20220804,000000,7.63769,7.83658,7.57802,7.80675,785526.97229527,0
+ARCO.US,D,20220805,000000,7.72719,7.83658,7.66752,7.82664,371951.31855771,0
+ARCO.US,D,20220808,000000,7.88631,8.04543,7.84156,7.89625,1094789.9002716,0
+ARCO.US,D,20220809,000000,7.93603,7.98576,7.81669,7.86642,1168179.2493017,0
+ARCO.US,D,20220810,000000,8.01559,8.1946,7.71725,7.83658,2165239.6952801,0
+ARCO.US,D,20220811,000000,7.9062,7.9062,7.26972,7.33934,1139913.5152298,0
+ARCO.US,D,20220812,000000,7.3095,7.47857,7.3095,7.44873,523496.27700571,0
+ARCO.US,D,20220815,000000,7.43879,7.46365,7.25978,7.42884,971016.95567386,0
+ARCO.US,D,20220816,000000,7.40895,7.41015,7.22,7.31945,1120752.9473629,0
+ARCO.US,D,20220817,000000,7.36917,7.37912,7.17028,7.27967,781796.41827867,0
+ARCO.US,D,20220818,000000,7.27967,7.31945,7.18877,7.29956,490810.18836322,0
+ARCO.US,D,20220819,000000,7.22994,7.4188,7.15039,7.37912,955146.51523072,0
+ARCO.US,D,20220822,000000,7.32939,7.40895,7.20807,7.37912,769738.98614577,0
+ARCO.US,D,20220823,000000,7.42884,7.56012,7.39901,7.46862,656774.59279453,0
+ARCO.US,D,20220824,000000,7.38906,7.75702,7.36917,7.74708,840230.36841689,0
+ARCO.US,D,20220825,000000,7.82664,7.87636,7.66752,7.84653,453179.85872351,0
+ARCO.US,D,20220826,000000,7.9062,7.9062,7.5631,7.62774,708756.9972264,0
+ARCO.US,D,20220829,000000,7.54818,7.71227,7.54818,7.68741,439538.70082885,0
+ARCO.US,D,20220830,000000,7.68741,7.75702,7.3095,7.34928,837448.03877701,0
+ARCO.US,D,20220831,000000,7.32939,7.43879,7.23989,7.25978,624575.18559247,0
+ARCO.US,D,20220901,000000,7.21006,7.25978,7.12055,7.24983,536587.40442947,0
+ARCO.US,D,20220902,000000,7.26972,7.41184,7.11498,7.26972,597211.42104967,0
+ARCO.US,D,20220906,000000,7.3095,7.33934,7.06088,7.21006,429614.01938845,0
+ARCO.US,D,20220907,000000,7.21006,7.36917,7.1832,7.32939,469976.40165972,0
+ARCO.US,D,20220908,000000,7.27967,7.44873,7.23989,7.43879,549381.8975042,0
+ARCO.US,D,20220909,000000,7.47857,7.61282,7.40895,7.53824,457680.65650743,0
+ARCO.US,D,20220912,000000,7.6178,7.73713,7.60288,7.67747,830089.49584076,0
+ARCO.US,D,20220913,000000,7.55813,7.74708,7.45619,7.46862,893228.36841662,0
+ARCO.US,D,20220914,000000,7.46862,7.59791,7.40895,7.47857,532587.36564833,0
+ARCO.US,D,20220915,000000,7.44873,7.51835,7.38906,7.39901,606697.6869776,0
+ARCO.US,D,20220916,000000,7.25978,7.44873,7.20011,7.37912,744644.72575808,0
+ARCO.US,D,20220919,000000,7.34928,7.6178,7.31945,7.54818,317038.77008153,0
+ARCO.US,D,20220920,000000,7.44873,7.60785,7.44873,7.47857,422170.00553807,0
+ARCO.US,D,20220921,000000,7.31945,7.49348,7.09072,7.18022,1633218.4487454,0
+ARCO.US,D,20220922,000000,7.21006,7.28961,7.06088,7.22,704055.09140925,0
+ARCO.US,D,20220923,000000,7.1,7.14,6.84,7,1685267,0
+ARCO.US,D,20220926,000000,6.94,7.01,6.73,6.75,910076,0
+ARCO.US,D,20220927,000000,6.91,7.075,6.875,6.92,717546,0
+ARCO.US,D,20220928,000000,6.91,7.19,6.8784,7.12,442818,0
+ARCO.US,D,20220929,000000,7.06,7.1,6.64,7.06,1748018,0
+ARCO.US,D,20220930,000000,7.06,7.345,6.973,7.29,1067253,0
+ARCO.US,D,20221003,000000,7.45,7.915,7.34,7.66,2039556,0
+ARCO.US,D,20221004,000000,7.79,7.89,7.66,7.84,2614673,0
+ARCO.US,D,20221005,000000,7.76,7.9,7.7404,7.8,898086,0
+ARCO.US,D,20221006,000000,7.77,7.87,7.705,7.72,495584,0
+ARCO.US,D,20221007,000000,7.64,7.66,7.5,7.57,535215,0
+ARCO.US,D,20221010,000000,7.55,7.61,7.38,7.46,480978,0
+ARCO.US,D,20221011,000000,7.4,7.49,7.2,7.25,823977,0
+ARCO.US,D,20221012,000000,7.27,7.34,7.2,7.25,317440,0
+ARCO.US,D,20221013,000000,7.08,7.455,7.06,7.34,826034,0
+ARCO.US,D,20221014,000000,7.44,7.48,7.06,7.16,962030,0
+ARCO.US,D,20221017,000000,7.31,7.425,7.25,7.31,435976,0
+ARCO.US,D,20221018,000000,7.42,7.5225,7.28,7.32,500230,0
+ARCO.US,D,20221019,000000,7.29,7.495,7.29,7.4,572999,0
+ARCO.US,D,20221020,000000,7.39,7.42,7.255,7.31,327666,0
+ARCO.US,D,20221021,000000,7.24,7.32,7.01,7.16,832383,0
+ARCO.US,D,20221024,000000,7.16,7.16,6.83,6.9,704689,0
+ARCO.US,D,20221025,000000,6.96,7.17,6.94,7.01,967116,0
+ARCO.US,D,20221026,000000,7.1,7.355,7.085,7.28,1394051,0
+ARCO.US,D,20221027,000000,7.32,7.435,7.2908,7.35,881140,0
+ARCO.US,D,20221028,000000,7.38,7.525,7.38,7.47,758707,0
+ARCO.US,D,20221031,000000,7.43,7.555,7.35,7.54,576834,0
+ARCO.US,D,20221101,000000,7.6,7.77,7.5,7.71,832010,0
+ARCO.US,D,20221102,000000,7.71,7.71,7.35,7.35,455916,0
+ARCO.US,D,20221103,000000,7.26,7.525,7.2365,7.43,587819,0
+ARCO.US,D,20221104,000000,7.6,7.6,7.455,7.51,462671,0
+ARCO.US,D,20221107,000000,7.58,7.63,7.34,7.51,608433,0
+ARCO.US,D,20221108,000000,7.49,7.51,7.335,7.41,387979,0
+ARCO.US,D,20221109,000000,7.37,7.415,7.25,7.27,289913,0
+ARCO.US,D,20221110,000000,7.45,7.45,6.74,6.86,1019879,0
+ARCO.US,D,20221111,000000,6.91,7.09,6.73,7.01,1820451,0
+ARCO.US,D,20221114,000000,7.05,7.17,6.88,7.05,977910,0
+ARCO.US,D,20221115,000000,7.18,7.405,7.145,7.3,1049429,0
+ARCO.US,D,20221116,000000,7.75,8.15,7.16,7.21,2814715,0
+ARCO.US,D,20221117,000000,7.15,7.55,7.09,7.51,2309535,0
+ARCO.US,D,20221118,000000,7.59,7.67,7.27,7.29,381033,0
+ARCO.US,D,20221121,000000,7.24,7.3975,7.13,7.28,630180,0
+ARCO.US,D,20221122,000000,7.26,7.3585,7.19,7.21,457701,0
+ARCO.US,D,20221123,000000,7.21,7.27,7.02,7.26,613874,0
+ARCO.US,D,20221125,000000,7.33,7.375,7.22,7.25,416744,0
+ARCO.US,D,20221128,000000,7.21,7.4,7.17,7.36,707068,0
+ARCO.US,D,20221129,000000,7.35,7.5,7.255,7.41,817382,0
+ARCO.US,D,20221130,000000,7.45,7.5,7.37,7.49,596411,0
+ARCO.US,D,20221201,000000,7.46,7.49,7.25,7.34,1463316,0
+ARCO.US,D,20221202,000000,7.3,7.81,7.3,7.58,1344503,0
+ARCO.US,D,20221205,000000,7.57,7.58,7.34,7.45,771913,0
+ARCO.US,D,20221206,000000,7.51,7.51,7.355,7.44,439231,0
+ARCO.US,D,20221207,000000,7.36,7.53,7.35,7.42,455692,0
+ARCO.US,D,20221208,000000,7.44,7.465,7.255,7.31,457020,0
+ARCO.US,D,20221209,000000,7.27,7.36,7.21,7.26,337627,0
+ARCO.US,D,20221212,000000,7.3,7.46,7.155,7.36,1004401,0
+ARCO.US,D,20221213,000000,7.48,7.54,7.36,7.42,1307067,0
+ARCO.US,D,20221214,000000,7.41,7.57,7.29,7.55,1495501,0
+ARCO.US,D,20221215,000000,7.5,7.685,7.43,7.55,1338461,0
+ARCO.US,D,20221216,000000,7.54,7.6,7.49,7.54,1910866,0
+ARCO.US,D,20221219,000000,7.55,8.015,7.52,7.95,1364573,0
+ARCO.US,D,20221220,000000,7.85,8.24,7.76,7.84,1580914,0
+ARCO.US,D,20221221,000000,7.86,8.2,7.86,8.08,1369613,0
+ARCO.US,D,20221222,000000,8.03,8.15,7.88,7.97,858095,0
+ARCO.US,D,20221223,000000,7.96,8.32,7.88,8.32,925148,0
+ARCO.US,D,20221227,000000,8.34,8.34,8.11,8.14,559594,0
+ARCO.US,D,20221228,000000,8.16,8.25,8.095,8.2,815686,0
+ARCO.US,D,20221229,000000,8.27,8.395,8.235,8.35,449578,0
+ARCO.US,D,20221230,000000,8.34,8.415,8.27,8.36,357190,0
+ARCO.US,D,20230103,000000,8.36,8.4,7.76,7.78,861188,0
+ARCO.US,D,20230104,000000,7.8,7.93,7.78,7.81,840087,0
+ARCO.US,D,20230105,000000,7.72,7.89,7.68,7.86,632004,0
+ARCO.US,D,20230106,000000,7.91,8.17,7.8638,8.14,1242826,0
+ARCO.US,D,20230109,000000,8.19,8.3,8.0925,8.16,322932,0
+ARCO.US,D,20230110,000000,8.15,8.34,8.14,8.33,874545,0
+ARCO.US,D,20230111,000000,8.32,8.73,8.3,8.59,2011085,0
+ARCO.US,D,20230112,000000,8.57,8.59,8.37,8.5,823549,0
+ARCO.US,D,20230113,000000,8.48,8.81,8.48,8.73,929628,0
+ARCO.US,D,20230117,000000,8.73,8.78,8.52,8.57,551659,0
+ARCO.US,D,20230118,000000,8.61,8.69,8.46,8.56,558372,0
+ARCO.US,D,20230119,000000,8.59,8.61,8.43,8.56,407978,0
+ARCO.US,D,20230120,000000,8.58,8.73,8.565,8.69,458785,0
+ARCO.US,D,20230123,000000,8.74,8.855,8.66,8.69,1409526,0
+ARCO.US,D,20230124,000000,8.79,9.04,8.6,8.91,811201,0
+ARCO.US,D,20230125,000000,8.85,9.04,8.6813,9,696510,0
+ARCO.US,D,20230126,000000,9,9,8.775,8.79,607796,0
+ARCO.US,D,20230127,000000,8.76,8.82,8.64,8.68,352382,0
+ARCO.US,D,20230130,000000,8.6,8.635,8.38,8.38,446353,0
+ARCO.US,D,20230131,000000,8.45,8.575,8.4093,8.5,538935,0
+ARCO.US,D,20230201,000000,8.47,8.61,8.375,8.52,661228,0
+ARCO.US,D,20230202,000000,8.49,8.49,8.12,8.19,1420728,0
+ARCO.US,D,20230203,000000,8.24,8.465,8.24,8.4,809398,0
+ARCO.US,D,20230206,000000,8.5,8.765,8.47,8.61,1017867,0
+ARCO.US,D,20230207,000000,8.59,8.59,8.31,8.47,644839,0
+ARCO.US,D,20230208,000000,8.43,8.465,8.275,8.37,393483,0
+ARCO.US,D,20230209,000000,8.41,8.42,8.05,8.12,655920,0
+ARCO.US,D,20230210,000000,8.15,8.2085,8.0971,8.15,366037,0
+ARCO.US,D,20230213,000000,8.17,8.34,8.16,8.29,457123,0
+ARCO.US,D,20230214,000000,8.27,8.455,8.2359,8.36,509544,0
+ARCO.US,D,20230215,000000,8.33,8.49,8.33,8.48,667627,0
+ARCO.US,D,20230216,000000,8.44,8.6,8.39,8.48,898159,0
+ARCO.US,D,20230217,000000,8.45,8.59,8.4,8.5,413844,0
+ARCO.US,D,20230221,000000,8.43,8.51,8.37,8.38,668079,0
+ARCO.US,D,20230222,000000,8.37,8.58,8.37,8.53,1287100,0
+ARCO.US,D,20230223,000000,8.54,8.65,8.45,8.55,840826,0
+ARCO.US,D,20230224,000000,8.5,8.5,8.21,8.31,656014,0
+ARCO.US,D,20230227,000000,8.35,8.43,8.15,8.16,431362,0
+ARCO.US,D,20230228,000000,8.17,8.28,8.15,8.26,1063774,0
+ARCO.US,D,20230301,000000,8.29,8.29,8.105,8.25,624213,0
+ARCO.US,D,20230302,000000,8.2,8.29,8.18,8.21,661782,0
+ARCO.US,D,20230303,000000,8.21,8.3,8.19,8.29,610591,0
+ARCO.US,D,20230306,000000,8.3,8.45,8.265,8.31,543766,0
+ARCO.US,D,20230307,000000,8.29,8.33,8.17,8.23,397456,0
+ARCO.US,D,20230308,000000,8.25,8.44,8.23,8.43,752156,0
+ARCO.US,D,20230309,000000,8.46,8.47,8.08,8.09,468534,0
+ARCO.US,D,20230310,000000,8.06,8.09,7.81,7.86,819372,0
+ARCO.US,D,20230313,000000,7.75,7.885,7.71,7.85,1510079,0
+ARCO.US,D,20230314,000000,7.87,8.14,7.87,8.03,784141,0
+ARCO.US,D,20230315,000000,8.21,8.3762,7.2,7.83,2148217,0
+ARCO.US,D,20230316,000000,7.68,7.94,7.55,7.94,738528,0
+ARCO.US,D,20230317,000000,7.8,7.88,7.71,7.81,1105091,0
+ARCO.US,D,20230320,000000,7.84,7.9,7.685,7.71,503218,0
+ARCO.US,D,20230321,000000,7.73,7.865,7.72,7.76,756074,0
+ARCO.US,D,20230322,000000,7.8,7.89,7.71,7.76,424733,0
+ARCO.US,D,20230323,000000,7.82,7.91,7.44,7.5,757004,0
+ARCO.US,D,20230324,000000,7.38,7.46,7.265,7.35,849528,0
+ARCO.US,D,20230327,000000,7.4,7.4466,7.2516,7.38,645661,0
+ARCO.US,D,20230328,000000,7.41,7.63,7.41,7.53,786246,0
+ARCO.US,D,20230329,000000,7.55,7.6267,7.53,7.62,409320,0
+ARCO.US,D,20230330,000000,7.69,7.76,7.6,7.65,470722,0
+ARCO.US,D,20230331,000000,7.73,7.78,7.65,7.71,582105,0
+ARCO.US,D,20230403,000000,7.72,7.7417,7.55,7.6,479171,0
+ARCO.US,D,20230404,000000,7.61,7.61,7.19,7.25,831807,0
+ARCO.US,D,20230405,000000,7.26,7.285,7.05,7.17,905234,0
+ARCO.US,D,20230406,000000,7.16,7.2,7.015,7.12,845003,0
+ARCO.US,D,20230410,000000,7.08,7.23,7.04,7.21,829565,0
+ARCO.US,D,20230411,000000,7.26,7.5,7.22,7.44,773300,0
+ARCO.US,D,20230412,000000,7.52,7.62,7.405,7.46,1210720,0
+ARCO.US,D,20230413,000000,7.47,7.52,7.44,7.5,1152909,0
+ARCO.US,D,20230414,000000,7.47,7.77,7.4625,7.72,976126,0
+ARCO.US,D,20230417,000000,7.83,8.09,7.8,8.08,1070469,0
+ARCO.US,D,20230418,000000,8.08,8.295,8.04,8.13,1309550,0
+ARCO.US,D,20230419,000000,8.13,8.135,7.9,7.97,845525,0
+ARCO.US,D,20230420,000000,7.94,8.04,7.8273,7.95,499011,0
+ARCO.US,D,20230421,000000,7.94,7.95,7.77,7.83,489288,0
+ARCO.US,D,20230424,000000,7.91,8.25,7.895,8.03,861974,0
+ARCO.US,D,20230425,000000,8,8.04,7.84,7.9,593774,0
+ARCO.US,D,20230426,000000,7.91,7.96,7.795,7.83,686307,0
+ARCO.US,D,20230427,000000,7.86,7.97,7.8,7.91,758767,0
+ARCO.US,D,20230428,000000,7.86,7.985,7.8244,7.94,703779,0
+ARCO.US,D,20230501,000000,7.93,8.085,7.87,7.96,342493,0
+ARCO.US,D,20230502,000000,7.95,7.98,7.81,7.91,566457,0
+ARCO.US,D,20230503,000000,7.86,7.955,7.825,7.92,560695,0
+ARCO.US,D,20230504,000000,7.95,7.97,7.775,7.96,780129,0
+ARCO.US,D,20230505,000000,8,8.355,7.93,8.31,855212,0
+ARCO.US,D,20230508,000000,8.35,8.449,8.295,8.35,530622,0
+ARCO.US,D,20230509,000000,8.34,8.42,8.28,8.36,367763,0
+ARCO.US,D,20230510,000000,8.41,8.6,8.3664,8.59,842674,0
+ARCO.US,D,20230511,000000,8.54,8.55,8.355,8.5,1274175,0
+ARCO.US,D,20230512,000000,8.5,8.56,8.345,8.48,962855,0
+ARCO.US,D,20230515,000000,8.48,8.535,8.34,8.47,821349,0
+ARCO.US,D,20230516,000000,8.4,8.585,8.39,8.4,918701,0
+ARCO.US,D,20230517,000000,8.9,9.2,8.73,9.1,3058605,0
+ARCO.US,D,20230518,000000,9.17,9.26,8.94,9.13,1466192,0
+ARCO.US,D,20230519,000000,9.19,9.19,8.97,9.01,1418488,0
+ARCO.US,D,20230522,000000,9.06,9.11,8.98,8.99,690458,0
+ARCO.US,D,20230523,000000,8.97,8.97,8.64,8.66,816289,0
+ARCO.US,D,20230524,000000,8.62,8.74,8.49,8.71,1094858,0
+ARCO.US,D,20230525,000000,8.71,8.81,8.63,8.64,986306,0
+ARCO.US,D,20230526,000000,8.72,8.93,8.695,8.89,1172284,0
+ARCO.US,D,20230530,000000,8.91,8.95,8.58,8.75,1337547,0
+ARCO.US,D,20230531,000000,8.71,8.7192,8.32,8.45,4261071,0
+ARCO.US,D,20230601,000000,8.48,8.8075,8.48,8.73,1085497,0
+ARCO.US,D,20230602,000000,8.87,8.925,8.78,8.83,816687,0
+ARCO.US,D,20230605,000000,8.77,8.82,8.68,8.75,613539,0
+ARCO.US,D,20230606,000000,8.76,8.97,8.71,8.96,825709,0
+ARCO.US,D,20230607,000000,9,9.1763,8.91,8.94,705125,0
+ARCO.US,D,20230608,000000,8.94,9.08,8.89,8.9,992587,0
+ARCO.US,D,20230609,000000,9.01,9.12,8.95,9,685963,0
+ARCO.US,D,20230612,000000,8.99,9.0489,8.96,9.02,710118,0
+ARCO.US,D,20230613,000000,9.06,9.115,9.02,9.05,1452526,0
+ARCO.US,D,20230614,000000,9.07,9.23,9.03,9.22,1532800,0
+ARCO.US,D,20230615,000000,9.2,9.37,9.2,9.34,1639343,0
+ARCO.US,D,20230616,000000,9.36,9.36,9.07,9.09,840056,0
+ARCO.US,D,20230620,000000,9.1,9.56,9.1,9.46,1499358,0
+ARCO.US,D,20230621,000000,9.49,9.72,9.45,9.56,1920000,0
+ARCO.US,D,20230622,000000,9.48,9.825,9.395,9.68,2986521,0
+ARCO.US,D,20230623,000000,9.57,9.9989,9.57,9.95,3750316,0
+ARCO.US,D,20230626,000000,9.95,10.2,9.67,9.96,2775017,0
+ARCO.US,D,20230627,000000,9.95,10.08,9.865,10.02,1935353,0
+ARCO.US,D,20230628,000000,10.03,10.03,9.79,9.82,1122392,0
+ARCO.US,D,20230629,000000,9.85,10,9.85,9.98,1439659,0
+ARCO.US,D,20230630,000000,10.11,10.295,10.085,10.25,1839594,0
+ARCO.US,D,20230703,000000,10.21,10.26,10.095,10.24,535367,0
+ARCO.US,D,20230705,000000,10.13,10.33,10.13,10.32,1242125,0
+ARCO.US,D,20230706,000000,10.26,10.54,10.11,10.19,3271410,0
+ARCO.US,D,20230707,000000,10.18,10.51,10.17,10.49,1712047,0
+ARCO.US,D,20230710,000000,10.46,10.815,10.45,10.76,2703247,0
+ARCO.US,D,20230711,000000,10.75,10.76,10.44,10.73,2272664,0
+ARCO.US,D,20230712,000000,10.87,10.97,10.38,10.46,4916383,0
+ARCO.US,D,20230713,000000,10.47,10.81,10.43,10.68,1457252,0
+ARCO.US,D,20230714,000000,10.66,10.66,10.3,10.37,807793,0
+ARCO.US,D,20230717,000000,10.34,10.51,10.29,10.42,1060995,0
+ARCO.US,D,20230718,000000,10.42,10.635,10.31,10.55,1228609,0
+ARCO.US,D,20230719,000000,10.54,10.665,10.38,10.5,601108,0
+ARCO.US,D,20230720,000000,10.49,10.52,10.38,10.48,540358,0
+ARCO.US,D,20230721,000000,10.58,10.615,10.485,10.56,691677,0
+ARCO.US,D,20230724,000000,10.66,11.12,10.62,11.1,1600142,0
+ARCO.US,D,20230725,000000,11.16,11.25,11.01,11.13,1053533,0
+ARCO.US,D,20230726,000000,11.14,11.315,11.13,11.3,951371,0
+ARCO.US,D,20230727,000000,11.3,11.47,11.23,11.3,1922524,0
+ARCO.US,D,20230728,000000,11.44,11.44,11.17,11.22,691239,0
+ARCO.US,D,20230731,000000,11.24,11.33,11.16,11.3,674302,0
+ARCO.US,D,20230801,000000,11.22,11.33,10.99,11.07,698493,0
+ARCO.US,D,20230802,000000,11.01,11.03,10.66,10.8,908697,0
+ARCO.US,D,20230803,000000,10.76,10.915,10.69,10.77,1154822,0
+ARCO.US,D,20230804,000000,10.77,10.98,10.74,10.75,633576,0
+ARCO.US,D,20230807,000000,10.83,10.8899,10.7,10.79,680886,0
+ARCO.US,D,20230808,000000,10.7,10.84,10.69,10.81,603481,0
+ARCO.US,D,20230809,000000,10.8,10.81,10.47,10.55,782663,0
+ARCO.US,D,20230810,000000,10.74,10.975,10.68,10.9,899384,0
+ARCO.US,D,20230811,000000,10.86,11.09,10.86,11.07,813997,0
+ARCO.US,D,20230814,000000,11.01,11.03,10.72,10.85,655079,0
+ARCO.US,D,20230815,000000,10.85,10.85,10.635,10.65,403875,0
+ARCO.US,D,20230816,000000,10.64,10.74,10.585,10.6,610912,0
+ARCO.US,D,20230817,000000,10.28,10.61,9.85,9.88,2822591,0
+ARCO.US,D,20230818,000000,9.75,9.985,9.42,9.9,1115832,0
+ARCO.US,D,20230821,000000,9.89,10.015,9.85,9.96,813404,0
+ARCO.US,D,20230822,000000,10.02,10.085,9.94,9.98,958388,0
+ARCO.US,D,20230823,000000,10,10.57,9.99,10.41,1486834,0
+ARCO.US,D,20230824,000000,10.35,10.37,9.965,9.98,972664,0
+ARCO.US,D,20230825,000000,9.91,10.1,9.865,10,1007350,0
+ARCO.US,D,20230828,000000,10.01,10.14,10,10.1,637994,0
+ARCO.US,D,20230829,000000,10.03,10.27,10.03,10.21,2948320,0
+ARCO.US,D,20230830,000000,10.21,10.28,10.18,10.22,1133636,0
+ARCO.US,D,20230831,000000,10.18,10.26,9.86,9.87,1527107,0
+ARCO.US,D,20230901,000000,10.02,10.05,9.74,9.91,683128,0
+ARCO.US,D,20230905,000000,9.83,9.875,9.605,9.73,968291,0
+ARCO.US,D,20230906,000000,9.72,9.82,9.64,9.67,621185,0
+ARCO.US,D,20230907,000000,9.63,9.71,9.6,9.67,496134,0
+ARCO.US,D,20230908,000000,9.67,9.67,9.52,9.58,598111,0
+ARCO.US,D,20230911,000000,9.71,9.76,9.61,9.74,577070,0
+ARCO.US,D,20230912,000000,9.68,9.95,9.68,9.93,973133,0
+ARCO.US,D,20230913,000000,10.05,10.23,9.995,10.21,1111298,0
+ARCO.US,D,20230914,000000,10.3,10.5,10.28,10.37,835061,0
+ARCO.US,D,20230915,000000,10.37,10.38,10.17,10.18,1341837,0
+ARCO.US,D,20230918,000000,10.25,10.41,10.15,10.4,611705,0
+ARCO.US,D,20230919,000000,10.42,10.42,10.14,10.23,482545,0
+ARCO.US,D,20230920,000000,10.26,10.44,10.22,10.23,540671,0
+ARCO.US,D,20230921,000000,10.14,10.14,9.73,9.74,1187659,0
+ARCO.US,D,20230922,000000,9.7,9.74,9.53,9.54,987346,0
+ARCO.US,D,20230925,000000,9.42,9.68,9.4,9.49,772099,0
+ARCO.US,D,20230926,000000,9.42,9.44,9.15,9.17,926227,0
+ARCO.US,D,20230927,000000,9.29,9.36,9.18,9.29,1227632,0
+ARCO.US,D,20230928,000000,9.28,9.51,9.23,9.42,881902,0
+ARCO.US,D,20230929,000000,9.53,9.54,9.3704,9.46,687672,0
+ARCO.US,D,20231002,000000,9.4,9.555,9.27,9.31,651614,0
+ARCO.US,D,20231003,000000,9.25,9.27,8.92,8.94,619366,0
+ARCO.US,D,20231004,000000,8.94,8.965,8.81,8.84,1082164,0
+ARCO.US,D,20231005,000000,8.83,9.06,8.83,9.01,669611,0
+ARCO.US,D,20231006,000000,8.91,8.98,8.715,8.92,591929,0
+ARCO.US,D,20231009,000000,8.85,8.995,8.59,8.91,597550,0
+ARCO.US,D,20231010,000000,8.96,9.24,8.96,9.2,617007,0
+ARCO.US,D,20231011,000000,9.3,9.53,9.28,9.5,677027,0
+ARCO.US,D,20231012,000000,9.48,9.6,9.31,9.45,2160946,0
+ARCO.US,D,20231013,000000,9.49,9.575,9.32,9.45,1314628,0
+ARCO.US,D,20231016,000000,9.5,9.76,9.475,9.75,706078,0
+ARCO.US,D,20231017,000000,9.67,9.93,9.67,9.89,1123794,0
+ARCO.US,D,20231018,000000,9.82,9.82,9.57,9.67,900361,0
+ARCO.US,D,20231019,000000,9.65,9.82,9.47,9.51,669791,0
+ARCO.US,D,20231020,000000,9.48,9.52,9.23,9.23,445681,0
+ARCO.US,D,20231023,000000,9.16,9.505,9.075,9.34,750553,0
+ARCO.US,D,20231024,000000,9.41,9.51,9.27,9.32,332292,0
+ARCO.US,D,20231025,000000,9.26,9.37,9.19,9.21,290874,0
+ARCO.US,D,20231026,000000,9.22,9.385,9.195,9.24,650633,0
+ARCO.US,D,20231027,000000,9.31,9.35,9.07,9.12,361698,0
+ARCO.US,D,20231030,000000,9.24,9.31,9.12,9.25,1037315,0
+ARCO.US,D,20231031,000000,9.3,9.42,8.94,9.02,756539,0
+ARCO.US,D,20231101,000000,9.1,9.49,8.985,9.44,854136,0
+ARCO.US,D,20231102,000000,9.54,9.905,9.505,9.8,781684,0
+ARCO.US,D,20231103,000000,9.9,9.97,9.82,9.95,569419,0
+ARCO.US,D,20231106,000000,10,10.11,9.87,9.96,770281,0
+ARCO.US,D,20231107,000000,9.9,10.0779,9.86,9.98,477071,0
+ARCO.US,D,20231108,000000,9.94,10,9.79,9.84,281966,0
+ARCO.US,D,20231109,000000,9.89,9.89,9.56,9.62,585240,0
+ARCO.US,D,20231110,000000,9.73,9.775,9.66,9.74,386833,0
+ARCO.US,D,20231113,000000,9.71,9.75,9.59,9.63,390641,0
+ARCO.US,D,20231114,000000,9.87,10.13,9.85,10.1,927547,0
+ARCO.US,D,20231115,000000,10.15,10.6,10.08,10.54,1776719,0
+ARCO.US,D,20231116,000000,11.04,11.6,10.75,11.44,2953132,0
+ARCO.US,D,20231117,000000,11.5,11.93,11.155,11.29,2341130,0
+ARCO.US,D,20231120,000000,11.7,11.9,11.36,11.4,2581430,0
+ARCO.US,D,20231121,000000,11.4,11.75,11.28,11.45,1249177,0
+ARCO.US,D,20231122,000000,11.55,11.56,11.355,11.47,762930,0
+ARCO.US,D,20231124,000000,11.43,11.62,11.38,11.51,320541,0
+ARCO.US,D,20231127,000000,11.64,11.88,11.455,11.46,970567,0
+ARCO.US,D,20231128,000000,11.47,11.53,11.32,11.44,903123,0
+ARCO.US,D,20231129,000000,11.5,11.71,11.44,11.58,749405,0
+ARCO.US,D,20231130,000000,11.58,11.64,11.465,11.59,1102545,0
+ARCO.US,D,20231201,000000,11.75,12.19,11.73,12.14,1648643,0
+ARCO.US,D,20231204,000000,12.05,12.49,11.92,12.01,2138281,0
+ARCO.US,D,20231205,000000,11.95,12.25,11.85,12.08,1028156,0
+ARCO.US,D,20231206,000000,12.15,12.28,12.065,12.22,1141525,0
+ARCO.US,D,20231207,000000,12.21,12.36,12.0719,12.3,597091,0
+ARCO.US,D,20231208,000000,12.23,12.43,12.16,12.21,768030,0
+ARCO.US,D,20231211,000000,12.21,12.31,11.9,12.18,1063533,0
+ARCO.US,D,20231212,000000,12.18,12.28,12.055,12.08,1330824,0
+ARCO.US,D,20231213,000000,12.2,12.61,11.99,12.6,877383,0
+ARCO.US,D,20231214,000000,12.67,12.74,12.205,12.32,1110743,0
+ARCO.US,D,20231215,000000,12.28,12.34,12.11,12.18,1637034,0
+ARCO.US,D,20231218,000000,12.22,12.32,12.108,12.32,1094462,0
+ARCO.US,D,20231219,000000,12.41,12.55,12.28,12.42,1087284,0
+ARCO.US,D,20231220,000000,12.4,12.45,12.035,12.08,1288532,0
+ARCO.US,D,20231221,000000,12.27,12.46,12.21,12.46,1245824,0
+ARCO.US,D,20231222,000000,12.48,12.695,12.35,12.65,1804212,0
+ARCO.US,D,20231226,000000,12.72,12.73,12.63,12.73,464585,0
+ARCO.US,D,20231227,000000,12.74,12.89,12.67,12.79,762966,0
+ARCO.US,D,20231228,000000,12.75,13,12.74,12.8,1269786,0
+ARCO.US,D,20231229,000000,12.75,12.75,12.57,12.69,398323,0
+ARCO.US,D,20240102,000000,12.55,12.55,12.17,12.22,1161152,0
+ARCO.US,D,20240103,000000,12.16,12.19,11.995,12.04,708763,0
+ARCO.US,D,20240104,000000,12.06,12.06,11.89,11.91,494506,0
+ARCO.US,D,20240105,000000,11.865,12.085,11.85,12.05,615501,0
+ARCO.US,D,20240108,000000,12.14,12.3,12.06,12.29,414836,0
+ARCO.US,D,20240109,000000,12.17,12.18,12.03,12.08,422864,0
+ARCO.US,D,20240110,000000,12.07,12.12,11.96,12.07,396980,0
+ARCO.US,D,20240111,000000,12.12,12.16,11.91,12.02,679191,0
+ARCO.US,D,20240112,000000,12.1,12.19,11.835,11.85,545697,0
+ARCO.US,D,20240116,000000,11.74,11.94,11.53,11.9,1142261,0
+ARCO.US,D,20240117,000000,11.78,12.05,11.78,12.01,609807,0
+ARCO.US,D,20240118,000000,12.01,12.14,11.94,12.11,665838,0
+ARCO.US,D,20240119,000000,12.135,12.285,11.98,12.28,699943,0
+ARCO.US,D,20240122,000000,12.29,12.465,12.15,12.25,700552,0
+ARCO.US,D,20240123,000000,12.3,12.48,12.3,12.45,445187,0
+ARCO.US,D,20240124,000000,12.55,12.83,12.53,12.7,1058993,0
+ARCO.US,D,20240125,000000,12.77,13.1,12.655,13.09,1034667,0
+ARCO.US,D,20240126,000000,13.13,13.2,12.88,12.9,792579,0
+ARCO.US,D,20240129,000000,12.85,12.9,12.45,12.74,886709,0
+ARCO.US,D,20240130,000000,12.79,12.8,12.27,12.37,846847,0
+ARCO.US,D,20240131,000000,12.39,12.69,12.3,12.38,851948,0
+ARCO.US,D,20240201,000000,12.47,12.98,12.47,12.97,1449110,0
+ARCO.US,D,20240202,000000,12.8,13,12.575,12.85,1493676,0
+ARCO.US,D,20240205,000000,12.72,12.74,12.105,12.13,1016189,0
+ARCO.US,D,20240206,000000,12.21,12.47,12.115,12.15,1430953,0
+ARCO.US,D,20240207,000000,12.12,12.22,11.94,11.99,775614,0
+ARCO.US,D,20240208,000000,11.96,11.96,11.75,11.87,687410,0
+ARCO.US,D,20240209,000000,11.87,12.045,11.84,12.03,1042180,0
+ARCO.US,D,20240212,000000,12.04,12.1579,11.94,11.95,403383,0
+ARCO.US,D,20240213,000000,11.66,12.02,11.32,11.99,849090,0
+ARCO.US,D,20240214,000000,12.09,12.125,11.95,11.98,467190,0
+ARCO.US,D,20240215,000000,11.98,12.05,11.83,11.93,724714,0
+ARCO.US,D,20240216,000000,11.82,11.87,11.73,11.77,698144,0
+ARCO.US,D,20240220,000000,11.71,11.742,11.39,11.56,879062,0
+ARCO.US,D,20240221,000000,11.56,11.75,11.46,11.66,1648910,0
+ARCO.US,D,20240222,000000,11.63,11.82,11.455,11.63,981156,0
+ARCO.US,D,20240223,000000,11.68,11.7,11.39,11.52,649169,0
+ARCO.US,D,20240226,000000,11.54,11.695,11.44,11.62,705579,0
+ARCO.US,D,20240227,000000,11.73,11.905,11.56,11.79,2129964,0
+ARCO.US,D,20240228,000000,11.72,12.07,11.69,12.01,594727,0
+ARCO.US,D,20240229,000000,12.09,12.13,11.76,11.86,658639,0
+ARCO.US,D,20240301,000000,11.87,11.89,11.7,11.82,626227,0
+ARCO.US,D,20240304,000000,11.8,11.91,11.625,11.74,446229,0
+ARCO.US,D,20240305,000000,11.74,11.74,11.535,11.57,522637,0
+ARCO.US,D,20240306,000000,11.66,12,11.645,11.77,1270156,0
+ARCO.US,D,20240307,000000,11.84,11.84,11.55,11.57,448590,0
+ARCO.US,D,20240308,000000,11.58,11.64,11.375,11.54,883898,0
+ARCO.US,D,20240311,000000,11.51,11.61,11.44,11.53,578971,0
+ARCO.US,D,20240312,000000,11.6,11.96,11.57,11.95,1438248,0
+ARCO.US,D,20240313,000000,11.35,11.92,10.75,11.89,4890901,0
+ARCO.US,D,20240314,000000,11.88,11.88,11.28,11.8,2050041,0
+ARCO.US,D,20240315,000000,11.79,11.79,11.33,11.35,2606118,0
+ARCO.US,D,20240318,000000,11.36,11.475,10.855,10.92,1765198,0
+ARCO.US,D,20240319,000000,10.85,11.23,10.71,11.07,1922797,0
+ARCO.US,D,20240320,000000,11.08,11.22,10.845,11.18,1774912,0
+ARCO.US,D,20240321,000000,11.22,11.315,11.02,11.25,1486615,0
+ARCO.US,D,20240322,000000,11.21,11.21,10.76,10.8,840690,0
+ARCO.US,D,20240325,000000,10.76,10.94,10.7001,10.74,949492,0
+ARCO.US,D,20240326,000000,10.79,11.005,10.74,10.74,1537269,0
+ARCO.US,D,20240327,000000,10.75,11.035,10.75,11.02,1675444,0
+ARCO.US,D,20240328,000000,11.03,11.22,10.87,11.12,1066455,0
+ARCO.US,D,20240401,000000,11.11,11.22,11.02,11.18,715318,0
+ARCO.US,D,20240402,000000,11.11,11.17,10.92,11.07,770368,0
+ARCO.US,D,20240403,000000,11.03,11.1,10.96,10.96,979613,0
+ARCO.US,D,20240404,000000,11.1,11.1,10.75,10.77,1323828,0
+ARCO.US,D,20240405,000000,10.74,10.835,10.57,10.63,880039,0
+ARCO.US,D,20240408,000000,10.71,10.89,10.6,10.84,2484676,0
+ARCO.US,D,20240409,000000,10.91,11.29,10.805,11.28,2003062,0
+ARCO.US,D,20240410,000000,11.05,11.24,11.04,11.15,849482,0
+ARCO.US,D,20240411,000000,11.23,11.275,11.02,11.24,855031,0
+ARCO.US,D,20240412,000000,11.18,11.2,10.89,11,2203031,0
+ARCO.US,D,20240415,000000,11,11.125,10.83,10.9,3198960,0
+ARCO.US,D,20240416,000000,10.82,10.85,10.51,10.62,1303483,0
+ARCO.US,D,20240417,000000,10.74,10.74,10.58,10.64,622868,0
+ARCO.US,D,20240418,000000,10.65,10.8,10.6,10.76,848041,0
+ARCO.US,D,20240419,000000,10.78,10.94,10.78,10.9,1118890,0
+ARCO.US,D,20240422,000000,10.91,11.02,10.77,10.96,909703,0
+ARCO.US,D,20240423,000000,11.01,11.26,10.97,11.15,787846,0
+ARCO.US,D,20240424,000000,11.12,11.19,10.925,10.93,1126427,0
+ARCO.US,D,20240425,000000,10.8,10.89,10.72,10.75,565207,0
+ARCO.US,D,20240426,000000,10.85,10.9575,10.79,10.84,655652,0
+ARCO.US,D,20240429,000000,10.91,10.95,10.785,10.88,2466872,0
+ARCO.US,D,20240430,000000,10.79,11.005,10.74,10.78,879707,0
+ARCO.US,D,20240501,000000,10.71,10.96,10.67,10.8,557903,0
+ARCO.US,D,20240502,000000,10.88,10.89,10.745,10.88,502772,0
+ARCO.US,D,20240503,000000,11.02,11.39,10.93,11.26,1535320,0
+ARCO.US,D,20240506,000000,11.31,11.49,11.26,11.32,902114,0
+ARCO.US,D,20240507,000000,11.33,11.405,10.95,10.99,1501853,0
+ARCO.US,D,20240508,000000,10.99,11.24,10.855,11.17,708693,0
+ARCO.US,D,20240509,000000,11.15,11.16,11.035,11.09,703602,0
+ARCO.US,D,20240510,000000,11.17,11.21,11.075,11.11,464604,0
+ARCO.US,D,20240513,000000,11.22,11.35,11.21,11.23,866830,0
+ARCO.US,D,20240514,000000,11.26,11.285,11.115,11.21,1030709,0
+ARCO.US,D,20240515,000000,10.88,11.025,10.406,10.57,3866519,0
+ARCO.US,D,20240516,000000,10.62,10.6649,10.41,10.46,1142470,0
+ARCO.US,D,20240517,000000,10.54,10.54,10.3415,10.45,854220,0
+ARCO.US,D,20240520,000000,10.38,10.4499,10.185,10.28,1404159,0
+ARCO.US,D,20240521,000000,10.26,10.37,10.08,10.35,1668634,0
+ARCO.US,D,20240522,000000,10.35,10.41,10.16,10.24,788291,0
+ARCO.US,D,20240523,000000,10.31,10.38,9.83,9.83,1509938,0
+ARCO.US,D,20240524,000000,9.9,10,9.835,9.94,970783,0
+ARCO.US,D,20240528,000000,10,10.02,9.75,9.78,1148983,0
+ARCO.US,D,20240529,000000,9.64,9.75,9.56,9.65,1133145,0
+ARCO.US,D,20240530,000000,9.72,9.83,9.6,9.71,999995,0
+ARCO.US,D,20240531,000000,9.7,9.72,9.54,9.66,1604063,0
+ARCO.US,D,20240603,000000,9.72,9.72,9.275,9.57,1301823,0
+ARCO.US,D,20240604,000000,9.47,9.82,9.4,9.81,2956812,0
+ARCO.US,D,20240605,000000,9.87,9.87,9.68,9.77,1132457,0
+ARCO.US,D,20240606,000000,9.76,9.92,9.76,9.86,1479300,0
+ARCO.US,D,20240607,000000,9.76,9.775,9.345,9.5,3020740,0
+ARCO.US,D,20240610,000000,9.45,9.45,9.13,9.15,1447826,0
+ARCO.US,D,20240611,000000,9.15,9.25,8.94,9.24,1400288,0
+ARCO.US,D,20240612,000000,9.32,9.37,9.125,9.14,4356129,0
+ARCO.US,D,20240613,000000,9.22,9.315,9.06,9.14,1626275,0
+ARCO.US,D,20240614,000000,9.07,9.16,8.97,9.11,930719,0
+ARCO.US,D,20240617,000000,9.1,9.17,8.715,9.04,1455222,0
+ARCO.US,D,20240618,000000,9.03,9.42,9.03,9.21,3030182,0
+ARCO.US,D,20240620,000000,9.25,9.32,8.94,9,880369,0
+ARCO.US,D,20240621,000000,8.97,9.01,8.84,8.97,1705092,0
+ARCO.US,D,20240624,000000,9.04,9.2299,8.99,9.08,1067438,0
+ARCO.US,D,20240625,000000,8.98,9.09,8.96,9.05,874734,0
+ARCO.US,D,20240626,000000,8.99,9.155,8.95,9.11,598883,0
+ARCO.US,D,20240627,000000,9.13,9.26,9.06,9.15,518818,0
+ARCO.US,D,20240628,000000,9.15,9.22,8.9,9,1387819,0
+ARCO.US,D,20240701,000000,9,9.12,8.795,9,1691319,0
+ARCO.US,D,20240702,000000,9,9.15,8.77,8.92,1106287,0
+ARCO.US,D,20240703,000000,8.98,9.145,8.97,9.08,390083,0
+ARCO.US,D,20240705,000000,9.1,9.16,8.995,9.13,740042,0
+ARCO.US,D,20240708,000000,9.12,9.43,9.05,9.33,936240,0
+ARCO.US,D,20240709,000000,9.33,9.52,9.3,9.44,1721842,0
+ARCO.US,D,20240710,000000,9.46,9.63,9.4,9.52,1157367,0
+ARCO.US,D,20240711,000000,9.69,9.8,9.65,9.72,1107077,0
+ARCO.US,D,20240712,000000,9.79,9.88,9.74,9.85,1221618,0
+ARCO.US,D,20240715,000000,9.86,10.06,9.8,9.91,1320003,0
+ARCO.US,D,20240716,000000,9.95,10.075,9.91,9.94,966046,0
+ARCO.US,D,20240717,000000,9.85,10.01,9.715,9.8,656119,0
+ARCO.US,D,20240718,000000,9.73,9.74,9.22,9.31,1841478,0
+ARCO.US,D,20240719,000000,9.39,9.51,9.19,9.5,1691739,0
+ARCO.US,D,20240722,000000,9.52,9.65,9.46,9.63,674344,0
+ARCO.US,D,20240723,000000,9.59,9.75,9.59,9.66,837900,0
+ARCO.US,D,20240724,000000,9.61,9.62,9.49,9.5,851016,0
+ARCO.US,D,20240725,000000,9.52,9.71,9.44,9.61,455071,0
+ARCO.US,D,20240726,000000,9.72,9.73,9.55,9.65,524547,0
+ARCO.US,D,20240729,000000,9.71,9.71,9.57,9.6,554936,0
+ARCO.US,D,20240730,000000,9.62,9.685,9.56,9.68,353002,0
+ARCO.US,D,20240731,000000,9.71,9.83,9.63,9.66,1298739,0
+ARCO.US,D,20240801,000000,9.84,9.9,9.5,9.57,922386,0
+ARCO.US,D,20240802,000000,9.5,9.58,9.395,9.52,674253,0
+ARCO.US,D,20240805,000000,9.29,9.37,9.16,9.19,720193,0
+ARCO.US,D,20240806,000000,9.23,9.485,9.23,9.38,1143429,0
+ARCO.US,D,20240807,000000,9.51,9.55,9.3999,9.43,511242,0
+ARCO.US,D,20240808,000000,9.45,9.595,9.42,9.53,1044700,0
+ARCO.US,D,20240809,000000,9.6,9.835,9.54,9.8,911157,0
+ARCO.US,D,20240812,000000,9.8,9.905,9.775,9.83,1039897,0
+ARCO.US,D,20240813,000000,9.86,10.17,9.83,10.1,1860374,0
+ARCO.US,D,20240814,000000,10.4,10.55,9.885,10.04,2591659,0
+ARCO.US,D,20240815,000000,10.04,10.14,9.51,9.57,2115889,0
+ARCO.US,D,20240816,000000,9.62,9.62,9.135,9.27,3944294,0
+ARCO.US,D,20240819,000000,9.31,9.49,9.17,9.4,1855866,0
+ARCO.US,D,20240820,000000,9.39,9.4425,9.13,9.17,1821045,0
+ARCO.US,D,20240821,000000,9.25,9.255,9.04,9.06,1442247,0
+ARCO.US,D,20240822,000000,9.03,9.11,8.81,8.83,3636551,0
+ARCO.US,D,20240823,000000,9,9.23,8.92,9.18,4438583,0
+ARCO.US,D,20240826,000000,9.17,9.17,8.795,8.91,1559611,0
+ARCO.US,D,20240827,000000,8.85,9.01,8.81,8.93,986993,0
+ARCO.US,D,20240828,000000,8.93,9.04,8.84,8.91,1596860,0
+ARCO.US,D,20240829,000000,8.87,8.93,8.78,8.87,1033964,0
+ARCO.US,D,20240830,000000,8.84,8.94,8.78,8.8,1136837,0
+ARCO.US,D,20240903,000000,8.75,8.755,8.52,8.61,1230875,0
+ARCO.US,D,20240904,000000,8.55,8.861,8.53,8.73,1167865,0
+ARCO.US,D,20240905,000000,8.77,8.825,8.64,8.75,912128,0
+ARCO.US,D,20240906,000000,8.77,8.87,8.54,8.55,854745,0
+ARCO.US,D,20240909,000000,8.54,8.585,8.35,8.41,951376,0
+ARCO.US,D,20240910,000000,8.4,8.41,8.08,8.2,1074451,0
+ARCO.US,D,20240911,000000,8.24,8.315,8.11,8.24,686616,0
+ARCO.US,D,20240912,000000,8.28,8.44,8.21,8.28,1419374,0
+ARCO.US,D,20240913,000000,8.3,8.67,8.3,8.48,1347873,0
+ARCO.US,D,20240916,000000,8.5,8.59,8.345,8.41,636362,0
+ARCO.US,D,20240917,000000,8.49,8.555,8.36,8.5,690892,0
+ARCO.US,D,20240918,000000,8.46,8.635,8.345,8.48,1018550,0
+ARCO.US,D,20240919,000000,8.65,8.71,8.5464,8.64,562026,0
+ARCO.US,D,20240920,000000,8.58,8.615,8.225,8.35,1379602,0
+ARCO.US,D,20240923,000000,8.34,8.4,8.235,8.35,670869,0
+ARCO.US,D,20240924,000000,8.4,8.61,8.3658,8.46,708605,0
+ARCO.US,D,20240925,000000,8.45,8.45,8.22,8.22,677267,0
+ARCO.US,D,20240926,000000,8.36,8.68,8.34,8.63,1220325,0
+ARCO.US,D,20240927,000000,8.7,8.9,8.6301,8.86,1571232,0
+ARCO.US,D,20240930,000000,8.88,8.9699,8.71,8.72,1307367,0
+ARCO.US,D,20241001,000000,10.05,10.268,9.595,9.99,4594472,0
+ARCO.US,D,20241002,000000,9.99,10.03,9.76,9.86,1755031,0
+ARCO.US,D,20241003,000000,9.75,9.78,9.56,9.71,1380664,0
+ARCO.US,D,20241004,000000,9.76,9.845,9.62,9.66,947807,0
+ARCO.US,D,20241007,000000,9.66,9.68,9.3,9.44,1400427,0
+ARCO.US,D,20241008,000000,9.44,9.51,9.35,9.4,1084052,0
+ARCO.US,D,20241009,000000,9.39,9.536,9.325,9.42,1117884,0
+ARCO.US,D,20241010,000000,9.33,9.8,9.2805,9.63,1224577,0
+ARCO.US,D,20241011,000000,9.63,9.93,9.63,9.73,2029320,0
+ARCO.US,D,20241014,000000,9.65,10.03,9.64,9.9,1730842,0
+ARCO.US,D,20241015,000000,9.82,9.858,9.4,9.6,1599889,0
+ARCO.US,D,20241016,000000,9.61,9.72,9.545,9.71,780847,0
+ARCO.US,D,20241017,000000,9.65,9.75,9.505,9.53,773455,0
+ARCO.US,D,20241018,000000,9.61,9.63,9.3,9.33,694500,0
+ARCO.US,D,20241021,000000,9.27,9.305,9.205,9.25,733417,0
+ARCO.US,D,20241022,000000,9.23,9.24,9.075,9.11,1237493,0
+ARCO.US,D,20241023,000000,9,9.08,8.9,8.96,859394,0
+ARCO.US,D,20241024,000000,8.95,9.11,8.95,9.09,951029,0
+ARCO.US,D,20241025,000000,9.09,9.12,8.895,8.96,752733,0
+ARCO.US,D,20241028,000000,9.04,9.33,9.0307,9.28,945851,0
+ARCO.US,D,20241029,000000,9.26,9.26,8.86,8.87,1017918,0
+ARCO.US,D,20241030,000000,8.81,8.97,8.73,8.91,539452,0
+ARCO.US,D,20241031,000000,8.85,8.94,8.76,8.81,764342,0
+ARCO.US,D,20241101,000000,8.81,8.89,8.45,8.48,968829,0
+ARCO.US,D,20241104,000000,8.51,8.63,8.415,8.58,791377,0
+ARCO.US,D,20241105,000000,8.55,8.59,8.46,8.54,691022,0
+ARCO.US,D,20241106,000000,8.5,8.75,8.205,8.69,1471547,0
+ARCO.US,D,20241107,000000,8.74,8.87,8.6185,8.62,1428521,0
+ARCO.US,D,20241108,000000,8.57,8.625,8.32,8.52,1175855,0
+ARCO.US,D,20241111,000000,8.56,8.56,8.305,8.33,1576825,0
+ARCO.US,D,20241112,000000,8.21,8.41,8.21,8.4,1080057,0
+ARCO.US,D,20241113,000000,8.5,8.73,8.07,8.6,1898509,0
+ARCO.US,D,20241114,000000,8.62,8.85,8.535,8.8,1218586,0
+ARCO.US,D,20241115,000000,8.71,8.8794,8.7,8.8,952822,0
+ARCO.US,D,20241118,000000,8.79,8.88,8.7,8.76,923728,0
+ARCO.US,D,20241119,000000,8.7441,8.76,8.395,8.5,1544744,0
+ARCO.US,D,20241120,000000,8.46,8.53,8.3301,8.52,1083899,0
+ARCO.US,D,20241121,000000,8.48,8.49,8.315,8.33,1422961,0
+ARCO.US,D,20241122,000000,8.355,8.42,8.27,8.4,1348969,0
+ARCO.US,D,20241125,000000,8.52,8.58,8.36,8.43,1854578,0
+ARCO.US,D,20241126,000000,8.45,8.45,8.15,8.23,1437302,0
+ARCO.US,D,20241127,000000,8.3193,8.34,8.12,8.2,1016403,0
+ARCO.US,D,20241129,000000,8.11,8.13,7.86,8.09,1727480,0
+ARCO.US,D,20241202,000000,8.03,8.27,7.96,8.17,1077209,0
+ARCO.US,D,20241203,000000,8.215,8.32,8.065,8.29,1641028,0
+ARCO.US,D,20241204,000000,8.25,8.32,8.145,8.18,642744,0
+ARCO.US,D,20241205,000000,8.17,8.335,8.15,8.3,816301,0
+ARCO.US,D,20241206,000000,8.256,8.36,8.025,8.03,935898,0
+ARCO.US,D,20241209,000000,8.08,8.26,8.03,8.1,1591108,0
+ARCO.US,D,20241210,000000,8.154,8.154,7.98,8.02,2054622,0
+ARCO.US,D,20241211,000000,8.06,8.16,7.9,8.09,1652648,0
+ARCO.US,D,20241212,000000,8.0822,8.1,7.74,7.75,1356391,0
+ARCO.US,D,20241213,000000,7.712,7.91,7.66,7.9,2240736,0
+ARCO.US,D,20241216,000000,7.89,8.09,7.84,7.91,1597711,0
+ARCO.US,D,20241217,000000,7.785,7.89,7.7,7.79,2288363,0
+ARCO.US,D,20241218,000000,7.7896,7.81,7.195,7.23,3239998,0
+ARCO.US,D,20241219,000000,7.34,7.43,7.24,7.32,1411580,0
+ARCO.US,D,20241220,000000,7.405,7.595,7.25,7.5,1436169,0
+ARCO.US,D,20241223,000000,7.35,7.47,7.255,7.45,1556345,0
+ARCO.US,D,20241224,000000,7.45,7.49,7.415,7.45,292234,0
+ARCO.US,D,20241226,000000,7.41,7.505,7.34,7.38,797396,0
+ARCO.US,D,20241227,000000,7.3,7.43,7.23,7.29,651410,0
+ARCO.US,D,20241230,000000,7.26,7.27,7.02,7.21,1450261,0
+ARCO.US,D,20241231,000000,7.25,7.34,7.22,7.28,1835188,0
+ARCO.US,D,20250102,000000,7.45,7.595,7.25,7.5,1919708,0
+ARCO.US,D,20250103,000000,7.58,7.58,7.375,7.39,800050,0
+ARCO.US,D,20250106,000000,7.48,7.66,7.41,7.44,1118734,0
+ARCO.US,D,20250107,000000,7.51,7.64,7.42,7.51,1255326,0
+ARCO.US,D,20250108,000000,7.4973,7.53,7.27,7.51,1137553,0
+ARCO.US,D,20250110,000000,7.47,7.53,7.37,7.52,811937,0
+ARCO.US,D,20250113,000000,7.49,7.6,7.46,7.5,1266890,0
+ARCO.US,D,20250114,000000,7.5,7.58,7.3,7.37,1264884,0
+ARCO.US,D,20250115,000000,7.43,7.6,7.395,7.49,1686137,0
+ARCO.US,D,20250116,000000,7.45,7.45,7.205,7.28,1429893,0
+ARCO.US,D,20250117,000000,7.3,7.375,7.14,7.15,1121295,0
+ARCO.US,D,20250121,000000,7.24,7.33,7.16,7.28,1118275,0
+ARCO.US,D,20250122,000000,7.3,7.44,7.22,7.33,1940493,0
+ARCO.US,D,20250123,000000,7.317,7.35,7.17,7.2,1534820,0
+ARCO.US,D,20250124,000000,7.2,7.435,7.17,7.33,1867037,0
+ARCO.US,D,20250127,000000,7.361,7.46,7.28,7.46,3065151,0
+ARCO.US,D,20250128,000000,7.5032,7.5032,7.33,7.42,1590148,0
+ARCO.US,D,20250129,000000,7.51,7.835,7.47,7.82,1462984,0
+ARCO.US,D,20250130,000000,7.89,7.99,7.75,7.84,1543025,0
+ARCO.US,D,20250131,000000,7.825,7.87,7.71,7.75,950030,0
+ARCO.US,D,20250203,000000,7.4,7.64,7.27,7.6,1152446,0
+ARCO.US,D,20250204,000000,7.6,7.78,7.48,7.75,1037261,0
+ARCO.US,D,20250205,000000,7.74,7.9,7.67,7.85,1113958,0
+ARCO.US,D,20250206,000000,7.91,7.94,7.765,7.94,1157646,0
+ARCO.US,D,20250207,000000,7.935,8.03,7.77,7.87,1307807,0
+ARCO.US,D,20250210,000000,7.9792,8.12,7.88,8.11,950384,0
+ARCO.US,D,20250211,000000,8.06,8.41,8.01,8.37,1625093,0
+ARCO.US,D,20250212,000000,8.37,8.48,8.26,8.39,967823,0
+ARCO.US,D,20250213,000000,8.4,8.42,8.21,8.39,771320,0
+ARCO.US,D,20250214,000000,8.4,8.47,8.27,8.47,777398,0
+ARCO.US,D,20250218,000000,8.4,8.465,8.25,8.34,1637063,0
+ARCO.US,D,20250219,000000,8.28,8.44,8.21,8.44,1452318,0
+ARCO.US,D,20250220,000000,8.4399,8.505,8.305,8.48,598218,0
+ARCO.US,D,20250221,000000,8.485,8.52,8.34,8.37,1136281,0
+ARCO.US,D,20250224,000000,8.44,8.45,8.24,8.25,584957,0
+ARCO.US,D,20250225,000000,8.25,8.36,8.11,8.13,783014,0
+ARCO.US,D,20250226,000000,8.196,8.196,7.925,8.03,2549066,0
+ARCO.US,D,20250227,000000,8.05,8.115,7.95,7.96,2342535,0
+ARCO.US,D,20250228,000000,7.9,7.95,7.53,7.65,1396588,0
+ARCO.US,D,20250303,000000,7.75,7.86,7.55,7.59,946975,0
+ARCO.US,D,20250304,000000,7.52,7.705,7.38,7.61,1008155,0
+ARCO.US,D,20250305,000000,7.6,7.77,7.6,7.71,658915,0
+ARCO.US,D,20250306,000000,7.73,7.94,7.62,7.91,1012976,0
+ARCO.US,D,20250307,000000,7.89,8.09,7.875,8.06,1199528,0
+ARCO.US,D,20250310,000000,8.07,8.12,7.84,7.91,1046946,0
+ARCO.US,D,20250311,000000,7.85,7.95,7.72,7.8,1200227,0
+ARCO.US,D,20250312,000000,8.22,8.335,7.8529,8.22,1223415,0
+ARCO.US,D,20250313,000000,8.08,8.15,7.79,7.92,2599396,0
+ARCO.US,D,20250314,000000,7.95,8.4511,7.84,8.27,4531989,0
+ARCO.US,D,20250317,000000,8.28,8.46,8.26,8.42,1575761,0
+ARCO.US,D,20250318,000000,8.3013,8.39,8.1,8.15,1164403,0
+ARCO.US,D,20250319,000000,8.145,8.51,8.08,8.48,2704222,0
+ARCO.US,D,20250320,000000,8.4,8.43,8.26,8.29,1135557,0
+ARCO.US,D,20250321,000000,8.1514,8.23,8.1,8.18,1110911,0
+ARCO.US,D,20250324,000000,8.17,8.17,7.97,7.98,706118,0
+ARCO.US,D,20250325,000000,8.04,8.19,8.02,8.06,740412,0
+ARCO.US,D,20250326,000000,8.08,8.12,7.98,8.03,1016120,0
+ARCO.US,D,20250327,000000,8.065,8.27,8,8.25,661668,0
+ARCO.US,D,20250328,000000,8.22,8.2792,8.015,8.15,911091,0
+ARCO.US,D,20250331,000000,8.1,8.12,7.9,8.06,1620089,0
+ARCO.US,D,20250401,000000,8.24,8.29,8.065,8.23,1320211,0
+ARCO.US,D,20250402,000000,8.22,8.32,8.17,8.24,1078721,0
+ARCO.US,D,20250403,000000,8.055,8.21,7.95,7.99,3589326,0
+ARCO.US,D,20250404,000000,7.84,7.86,7.23,7.24,2203188,0
+ARCO.US,D,20250407,000000,6.91,7.28,6.7,7.01,3105827,0
+ARCO.US,D,20250408,000000,7.25,7.25,6.75,6.87,4239433,0
+ARCO.US,D,20250409,000000,6.8,7.46,6.66,7.2,2886577,0
+ARCO.US,D,20250410,000000,7.03,7.06,6.74,7.06,4430644,0
+ARCO.US,D,20250411,000000,7.11,7.37,6.98,7.22,2212228,0
+ARCO.US,D,20250414,000000,7.315,7.4,7.22,7.29,967422,0
+ARCO.US,D,20250415,000000,7.28,7.29,7.055,7.14,1121940,0
+ARCO.US,D,20250416,000000,7.15,7.15,6.875,7.01,1483902,0
+ARCO.US,D,20250417,000000,7.06,7.515,7.05,7.46,6248832,0
+ARCO.US,D,20250421,000000,7.43,7.44,7.23,7.36,3361717,0
+ARCO.US,D,20250422,000000,7.425,7.62,7.37,7.6,1052072,0
+ARCO.US,D,20250423,000000,7.676,7.77,7.48,7.48,1396099,0
+ARCO.US,D,20250424,000000,7.49,7.6075,7.4,7.51,1734741,0
+ARCO.US,D,20250425,000000,7.48,7.58,7.34,7.57,1485573,0
+ARCO.US,D,20250428,000000,7.615,7.7035,7.59,7.65,952315,0
+ARCO.US,D,20250429,000000,7.6591,7.72,7.53,7.65,843551,0
+ARCO.US,D,20250430,000000,7.57,7.66,7.5394,7.65,874916,0
+ARCO.US,D,20250501,000000,7.66,7.66,7.48,7.55,812050,0
+ARCO.US,D,20250502,000000,7.6451,7.7,7.595,7.69,761629,0
+ARCO.US,D,20250505,000000,7.71,7.92,7.67,7.8,865729,0
+ARCO.US,D,20250506,000000,7.81,7.94,7.72,7.9,737630,0
+ARCO.US,D,20250507,000000,7.89,8.01,7.85,7.98,624447,0
+ARCO.US,D,20250508,000000,8.03,8.045,7.92,7.98,3044907,0
+ARCO.US,D,20250509,000000,8,8.145,7.98,8.02,913987,0
+ARCO.US,D,20250512,000000,8.14,8.24,7.82,7.93,1238759,0
+ARCO.US,D,20250513,000000,7.97,8.195,7.88,8.16,1455611,0
+ARCO.US,D,20250514,000000,7.065,7.8275,6.81,7.7,4685910,0
+ARCO.US,D,20250515,000000,7.6752,7.6752,7.305,7.4,1523301,0
+ARCO.US,D,20250516,000000,7.38,7.59,7.32,7.57,1790833,0
+ARCO.US,D,20250519,000000,7.515,7.73,7.5,7.67,1468277,0
+ARCO.US,D,20250520,000000,7.66,7.69,7.47,7.52,880154,0
+ARCO.US,D,20250521,000000,7.485,7.55,7.31,7.44,1335852,0
+ARCO.US,D,20250522,000000,7.375,7.48,7.35,7.47,1180320,0
+ARCO.US,D,20250523,000000,7.38,7.38,7.19,7.36,1127118,0
+ARCO.US,D,20250527,000000,7.46,7.635,7.41,7.62,1279451,0
+ARCO.US,D,20250528,000000,7.59,7.65,7.505,7.54,1158808,0
+ARCO.US,D,20250529,000000,7.53,7.54,7.245,7.34,2061407,0
+ARCO.US,D,20250530,000000,7.305,7.44,7.29,7.41,1458811,0
+ARCO.US,D,20250602,000000,7.34,7.42,7.24,7.39,985772,0
+ARCO.US,D,20250603,000000,7.4049,7.4906,7.24,7.36,1648282,0
+ARCO.US,D,20250604,000000,7.31,7.4121,7.25,7.32,1381698,0
+ARCO.US,D,20250605,000000,7.355,7.59,7.3421,7.52,1455830,0
+ARCO.US,D,20250606,000000,7.6,7.6,7.425,7.53,1076977,0
+ARCO.US,D,20250609,000000,7.4,7.46,7.295,7.44,1768948,0
+ARCO.US,D,20250610,000000,7.46,7.61,7.45,7.48,1103666,0
+ARCO.US,D,20250611,000000,7.495,7.53,7.4,7.51,1179423,0
+ARCO.US,D,20250612,000000,7.48,7.6199,7.47,7.6,672105,0
+ARCO.US,D,20250613,000000,7.55,7.59,7.485,7.56,1680141,0
+ARCO.US,D,20250616,000000,7.615,7.76,7.6,7.67,937486,0
+ARCO.US,D,20250617,000000,7.655,7.71,7.62,7.67,1490126,0
+ARCO.US,D,20250618,000000,7.64,7.715,7.592,7.62,1112906,0
+ARCO.US,D,20250620,000000,7.63,7.63,7.47,7.55,1444137,0
+ARCO.US,D,20250623,000000,7.49,7.61,7.46,7.56,810855,0
+ARCO.US,D,20250624,000000,7.55,7.72,7.51,7.65,2379158,0
+ARCO.US,D,20250625,000000,7.66,7.68,7.5901,7.61,1023789,0
+ARCO.US,D,20250626,000000,7.625,7.81,7.585,7.72,3254744,0
+ARCO.US,D,20250627,000000,7.715,7.795,7.6501,7.78,1079798,0
+ARCO.US,D,20250630,000000,7.68,7.915,7.611,7.89,1690697,0
+ARCO.US,D,20250701,000000,7.87,8.07,7.87,7.97,1351710,0
+ARCO.US,D,20250702,000000,7.71,7.83,7.6025,7.8,1959635,0
+ARCO.US,D,20250703,000000,7.79,7.88,7.775,7.86,610418,0
+ARCO.US,D,20250707,000000,7.876,7.876,7.64,7.68,2259163,0
+ARCO.US,D,20250708,000000,7.69,7.74,7.615,7.73,2185517,0
+ARCO.US,D,20250709,000000,7.725,7.75,7.5512,7.63,1689134,0
+ARCO.US,D,20250710,000000,7.56,7.6701,7.53,7.59,2123572,0
+ARCO.US,D,20250711,000000,7.57,7.57,7.415,7.55,1195801,0
+ARCO.US,D,20250714,000000,7.51,7.55,7.3,7.35,1799300,0
+ARCO.US,D,20250715,000000,7.34,7.3554,7.16,7.16,1554049,0
+ARCO.US,D,20250716,000000,7.2,7.255,7.12,7.23,1061488,0
+ARCO.US,D,20250717,000000,7.25,7.445,7.2,7.42,543820,0
+ARCO.US,D,20250718,000000,7.45,7.485,7.27,7.29,1044845,0
+ARCO.US,D,20250721,000000,7.29,7.34,7.16,7.2,801575,0
+ARCO.US,D,20250722,000000,7.255,7.32,7.08,7.15,1486821,0
+ARCO.US,D,20250723,000000,7.22,7.42,7.2,7.41,630874,0
+ARCO.US,D,20250724,000000,7.33,7.34,7.175,7.18,1506167,0
+ARCO.US,D,20250725,000000,7.15,7.24,7.14,7.2,1181906,0
+ARCO.US,D,20250728,000000,7.17,7.1967,7.054175,7.09,1348487,0
+ARCO.US,D,20250729,000000,7.04,7.055,6.975,7.01,931570,0
+ARCO.US,D,20250730,000000,6.97,6.97,6.82,6.84,1145324,0
+ARCO.US,D,20250731,000000,6.83,6.85,6.62,6.65,1803959,0
+ARCO.US,D,20250801,000000,6.625,6.64,6.505,6.54,1381142,0
+ARCO.US,D,20250804,000000,6.62,6.68,6.58,6.64,618249,0
+ARCO.US,D,20250805,000000,6.665,6.84,6.66,6.74,1965626,0
+ARCO.US,D,20250806,000000,6.78,6.855,6.76,6.83,1034457,0
+ARCO.US,D,20250807,000000,6.935,6.99,6.8736,6.98,1320067,0
+ARCO.US,D,20250808,000000,6.95,7,6.84,6.85,889418,0
+ARCO.US,D,20250811,000000,6.78,6.8,6.71,6.76,884028,0
+ARCO.US,D,20250812,000000,6.84,7.125,6.84,6.95,2057123,0
+ARCO.US,D,20250813,000000,7.47,7.64,7,7.63,5600552,0
+ARCO.US,D,20250814,000000,7.65,7.72,7.46,7.51,2032148,0
+ARCO.US,D,20250815,000000,7.45,7.51,7.33,7.36,1333495,0
+ARCO.US,D,20250818,000000,7.34,7.48,7.3009,7.38,1497253,0
+ARCO.US,D,20250819,000000,7.435,7.435,7.19,7.25,2034068,0
+ARCO.US,D,20250820,000000,7.29,7.29,7.01,7.07,1654504,0
+ARCO.US,D,20250821,000000,6.98,7.085,6.95,6.99,1162793,0
+ARCO.US,D,20250822,000000,7.0659,7.13,7.01,7.11,1454384,0
+ARCO.US,D,20250825,000000,7.1,7.1699,6.94,6.94,764137,0
+ARCO.US,D,20250826,000000,6.93,7.03,6.9,6.93,1335312,0
+ARCO.US,D,20250827,000000,6.905,7.03,6.88,6.96,955316,0
+ARCO.US,D,20250828,000000,6.99,7.16,6.97,7.15,1632619,0
+ARCO.US,D,20250829,000000,7.16,7.2,6.97,7,677751,0
+ARCO.US,D,20250902,000000,6.92,7.04,6.76,6.93,921711,0
+ARCO.US,D,20250903,000000,6.9,6.91,6.79,6.84,996806,0
+ARCO.US,D,20250904,000000,6.82,6.93,6.79,6.92,819037,0
+ARCO.US,D,20250905,000000,6.99,7.04,6.885,7,795725,0
+ARCO.US,D,20250908,000000,6.85,6.98,6.6849,6.82,1545723,0
+ARCO.US,D,20250909,000000,6.805,6.91,6.79,6.9,1411781,0
+ARCO.US,D,20250910,000000,6.92,7.115,6.92,7,1487675,0
+ARCO.US,D,20250911,000000,7.025,7.08,6.965,7.05,1068181,0
+ARCO.US,D,20250912,000000,6.98,7.04,6.76,6.79,1766128,0
+ARCO.US,D,20250915,000000,6.835,6.89,6.74,6.8,2313961,0
+ARCO.US,D,20250916,000000,6.805,6.895,6.73,6.79,2251751,0
+ARCO.US,D,20250917,000000,6.84,6.87,6.75,6.78,1209803,0
+ARCO.US,D,20250918,000000,6.81,6.81,6.705,6.75,722177,0
+ARCO.US,D,20250919,000000,6.735,6.765,6.68,6.71,1869855,0
+ARCO.US,D,20250922,000000,6.71,6.97,6.68,6.97,1059441,0
+ARCO.US,D,20250923,000000,6.96,7.01,6.925,6.98,1099708,0
+ARCO.US,D,20250924,000000,7.25,7.3,7.075,7.14,1353281,0
+ARCO.US,D,20250925,000000,7.11,7.17,6.89,6.97,836392,0
+ARCO.US,D,20250926,000000,7.035,7.035,6.91,6.92,680092,0
+ARCO.US,D,20250929,000000,6.93,6.94,6.8,6.84,899501,0
+ARCO.US,D,20250930,000000,6.845,6.86,6.65,6.75,1706670,0
+ARCO.US,D,20251001,000000,6.73,6.7805,6.54,6.69,1513892,0
+ARCO.US,D,20251002,000000,6.7,6.705,6.6,6.66,1107077,0
+ARCO.US,D,20251003,000000,6.67,6.705,6.57,6.64,751631,0
+ARCO.US,D,20251006,000000,6.71,6.75,6.65,6.72,912094,0
+ARCO.US,D,20251007,000000,6.68,6.76,6.63,6.7,1215290,0
+ARCO.US,D,20251008,000000,6.71,6.85,6.6563,6.83,737549,0
+ARCO.US,D,20251009,000000,6.84,6.95,6.8,6.89,1606791,0
+ARCO.US,D,20251010,000000,6.89,6.91,6.715,6.82,1912360,0
+ARCO.US,D,20251013,000000,6.87,6.985,6.75,6.93,2325969,0
+ARCO.US,D,20251014,000000,6.84,7,6.82,6.96,1003027,0
+ARCO.US,D,20251015,000000,6.955,7.09,6.91,6.93,1014896,0
+ARCO.US,D,20251016,000000,6.91,7.095,6.895,7.07,1403836,0
+ARCO.US,D,20251017,000000,6.99,7.105,6.965,7,774617,0
+ARCO.US,D,20251020,000000,7.07,7.13,7,7.03,663884,0
+ARCO.US,D,20251021,000000,7.02,7.08,7,7.07,448147,0
+ARCO.US,D,20251022,000000,7.015,7.11,7.01,7.09,644067,0
+ARCO.US,D,20251023,000000,7.12,7.255,7.1,7.22,1218851,0
+ARCO.US,D,20251024,000000,7.25,7.288,7.185,7.2,714121,0
+ARCO.US,D,20251027,000000,7.475,7.67,7.42,7.61,1967251,0
+ARCO.US,D,20251028,000000,7.62,7.725,7.5387,7.55,1087450,0
+ARCO.US,D,20251029,000000,7.55,7.605,7.37,7.38,1065405,0
+ARCO.US,D,20251030,000000,7.395,7.395,7.2,7.22,1396970,0
+ARCO.US,D,20251031,000000,7.19,7.27,7.16,7.17,1466815,0
+ARCO.US,D,20251103,000000,7.09,7.16,7.01,7.06,1633939,0
+ARCO.US,D,20251104,000000,6.99,7.02,6.94,6.94,1174844,0
+ARCO.US,D,20251105,000000,7.02,7.15,6.96,7.12,1319267,0
+ARCO.US,D,20251106,000000,7.075,7.14,6.98,7,542994,0
+ARCO.US,D,20251107,000000,7,7.08,6.975,7.06,973580,0
+ARCO.US,D,20251110,000000,7.15,7.165,7.03,7.13,872335,0
+ARCO.US,D,20251111,000000,7.1,7.265,7.09,7.21,1480449,0
+ARCO.US,D,20251112,000000,7.5,7.84,7.36,7.59,3131020,0
+ARCO.US,D,20251113,000000,7.575,7.68,7.27,7.33,1852034,0
+ARCO.US,D,20251114,000000,7.23,7.35,7.19,7.29,2070722,0
+ARCO.US,D,20251117,000000,7.28,7.42,7.21,7.24,760581,0
+ARCO.US,D,20251118,000000,7.15,7.39,7.14,7.29,757061,0
+ARCO.US,D,20251119,000000,7.3,7.34,7.24,7.25,560039,0
+ARCO.US,D,20251120,000000,7.33,7.38,7.165,7.18,1136941,0
+ARCO.US,D,20251121,000000,7.19,7.27,7.11,7.22,1258316,0
+ARCO.US,D,20251124,000000,7.25,7.25,7.08,7.16,1004365,0
+ARCO.US,D,20251125,000000,7.22,7.27,7.19,7.21,900034,0
+ARCO.US,D,20251126,000000,7.25,7.32,7.2,7.31,2395905,0
+ARCO.US,D,20251128,000000,7.3,7.61,7.3,7.59,1011635,0
+ARCO.US,D,20251201,000000,7.59,7.68,7.51,7.52,1049866,0
+ARCO.US,D,20251202,000000,7.54,7.75,7.445,7.66,1453187,0
+ARCO.US,D,20251203,000000,7.68,7.8,7.68,7.71,869081,0
+ARCO.US,D,20251204,000000,7.72,7.77,7.625,7.63,587280,0
+ARCO.US,D,20251205,000000,7.701,7.7199,7.4,7.41,1239235,0
+ARCO.US,D,20251208,000000,7.415,7.43,7.2,7.21,820949,0
+ARCO.US,D,20251209,000000,7.22,7.305,7.2,7.28,729801,0
+ARCO.US,D,20251210,000000,7.21,7.36,7.205,7.26,753574,0
+ARCO.US,D,20251211,000000,7.4484,7.45,7.325,7.42,821204,0
+ARCO.US,D,20251212,000000,7.41,7.53,7.41,7.48,599450,0
+ARCO.US,D,20251215,000000,7.53,7.56,7.35,7.4,466324,0
+ARCO.US,D,20251216,000000,7.37,7.37,7.21,7.26,732967,0
+ARCO.US,D,20251217,000000,7.26,7.3,7.2,7.25,780119,0
+ARCO.US,D,20251218,000000,7.32,7.4,7.24,7.25,831064,0
+ARCO.US,D,20251219,000000,7.28,7.28,7.165,7.2,1143721,0
+ARCO.US,D,20251222,000000,7.15,7.2,7.09,7.14,732609,0
+ARCO.US,D,20251223,000000,7.17,7.35,7.15,7.34,748056,0
+ARCO.US,D,20251224,000000,7.3717,7.3717,7.295,7.33,252856,0
+ARCO.US,D,20251226,000000,7.3573,7.4298,7.31,7.37,1192544,0
+ARCO.US,D,20251229,000000,7.34,7.37,7.25,7.33,1019167,0
+ARCO.US,D,20251230,000000,7.33,7.385,7.28,7.29,911478,0
+ARCO.US,D,20251231,000000,7.27,7.35,7.26,7.34,527057,0
+ARCO.US,D,20260102,000000,7.37,7.38,7.265,7.29,532740,0
+ARCO.US,D,20260105,000000,7.38,7.72,7.335,7.72,2418113,0
+ARCO.US,D,20260106,000000,7.76,7.92,7.72,7.75,1187229,0
+ARCO.US,D,20260107,000000,7.73,7.795,7.58,7.72,1159588,0
+ARCO.US,D,20260108,000000,7.68,7.925,7.67,7.91,1115776,0
+ARCO.US,D,20260109,000000,7.8857,7.93,7.87,7.88,591523,0
+ARCO.US,D,20260112,000000,7.93,8.045,7.855,7.88,1332676,0
+ARCO.US,D,20260113,000000,7.855,7.88,7.785,7.8,651884,0
+ARCO.US,D,20260114,000000,7.8,7.85,7.61,7.64,710135,0
+ARCO.US,D,20260115,000000,7.64,7.66,7.455,7.59,1193652,0
+ARCO.US,D,20260116,000000,7.6,7.61,7.445,7.53,488579,0
+ARCO.US,D,20260120,000000,7.4,7.53,7.39,7.41,1289486,0
+ARCO.US,D,20260121,000000,7.475,7.62,7.43,7.62,2461087,0
+ARCO.US,D,20260122,000000,7.735,7.99,7.7,7.88,1502670,0
+ARCO.US,D,20260123,000000,7.85,7.905,7.745,7.78,971035,0
+ARCO.US,D,20260126,000000,7.77,7.855,7.71,7.78,832182,0
+ARCO.US,D,20260127,000000,7.79,8,7.74,7.77,1775361,0
+ARCO.US,D,20260128,000000,7.835,7.94,7.76,7.8,1583137,0
+ARCO.US,D,20260129,000000,7.85,8.15,7.7,8.14,2546332,0
+ARCO.US,D,20260130,000000,8.115,8.33,8.11,8.18,2239586,0
+ARCO.US,D,20260202,000000,8.15,8.25,8.06,8.24,2449183,0
+ARCO.US,D,20260203,000000,8.245,8.5,8.205,8.41,4343532,0
+ARCO.US,D,20260204,000000,8.43,8.95,8.425,8.9,2599464,0
+ARCO.US,D,20260205,000000,8.89,8.97,8.55,8.55,1618764,0
+ARCO.US,D,20260206,000000,8.55,8.68,8.395,8.55,1507656,0
+ARCO.US,D,20260209,000000,8.49,8.59,8.47,8.56,1431396,0
+ARCO.US,D,20260210,000000,8.45,8.68,8.435,8.59,1531255,0
+ARCO.US,D,20260211,000000,8.65,8.71,8.395,8.41,1727998,0
+ARCO.US,D,20260212,000000,8.4,8.405,7.99,8.02,1324086,0
+ARCO.US,D,20260213,000000,8.11,8.43,8.1,8.36,1756294,0
+ARCO.US,D,20260217,000000,8.325,8.395,8.1,8.36,1125197,0
+ARCO.US,D,20260218,000000,8.395,8.615,8.32,8.45,1376568,0
diff --git a/daily/us/nyse stocks/1/asba.us.txt b/daily/us/nyse stocks/1/asba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21cb9994e93e4bbe6c33c17a5937e1f172cb81a3
--- /dev/null
+++ b/daily/us/nyse stocks/1/asba.us.txt	
@@ -0,0 +1,743 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASBA.US,D,20230306,000000,25.23,25.235,25.05,25.19,244342,0
+ASBA.US,D,20230307,000000,25.16,25.18,25.1,25.15,170947,0
+ASBA.US,D,20230308,000000,25.13,25.22,25.1,25.21,223906,0
+ASBA.US,D,20230309,000000,25.19,25.32,25.11,25.15,258214,0
+ASBA.US,D,20230310,000000,24.79,25.05,23.75,24.43,293320,0
+ASBA.US,D,20230313,000000,24,24,18.6,20.15,364621,0
+ASBA.US,D,20230314,000000,21.35,23.62,21.35,23.1,129845,0
+ASBA.US,D,20230315,000000,22.37,22.9261,20.19,21.25,277126,0
+ASBA.US,D,20230316,000000,21.55,22.6199,21.02,21.94,176545,0
+ASBA.US,D,20230317,000000,21.51,22,19.73,20.6,369604,0
+ASBA.US,D,20230320,000000,20.64,21.6,20.64,21.29,170213,0
+ASBA.US,D,20230321,000000,21.72,23,21.72,22.79,187962,0
+ASBA.US,D,20230322,000000,22.6,23.62,22.6,23.32,514906,0
+ASBA.US,D,20230323,000000,23.15,24.24,22.78,22.925,73184,0
+ASBA.US,D,20230324,000000,22.85,23.17,22.73,22.97,76517,0
+ASBA.US,D,20230327,000000,23.2,23.89,23,23.32,111110,0
+ASBA.US,D,20230328,000000,23.9,24,22.365,22.58,329062,0
+ASBA.US,D,20230329,000000,22.85,23.31,22.29,22.52,262089,0
+ASBA.US,D,20230330,000000,22.78,23.37,22.6,23.23,123054,0
+ASBA.US,D,20230331,000000,23.42,23.86,23.1673,23.74,1210875,0
+ASBA.US,D,20230403,000000,23.81,23.9299,23.39,23.66,49423,0
+ASBA.US,D,20230404,000000,23.53,23.66,23.1,23.2,93405,0
+ASBA.US,D,20230405,000000,23.2,23.52,23,23.49,45104,0
+ASBA.US,D,20230406,000000,23.35,23.62,23.34,23.44,30094,0
+ASBA.US,D,20230410,000000,23.35,23.61,22.89,23.52,62729,0
+ASBA.US,D,20230411,000000,23.45,24.5699,23.15,23.56,56971,0
+ASBA.US,D,20230412,000000,23.94,24.2199,23.65,23.99,53921,0
+ASBA.US,D,20230413,000000,24.05,24.18,23.8,24.18,28027,0
+ASBA.US,D,20230414,000000,24.18,24.45,24.02,24.34,17731,0
+ASBA.US,D,20230417,000000,24.34,24.96,24.2025,24.6,38200,0
+ASBA.US,D,20230418,000000,24.74,24.8,24.36,24.57,30531,0
+ASBA.US,D,20230419,000000,24.57,24.8,24.57,24.71,37462,0
+ASBA.US,D,20230420,000000,24.67,24.9,24.51,24.82,14775,0
+ASBA.US,D,20230421,000000,24.4936,25.135,24.4936,24.86,44173,0
+ASBA.US,D,20230424,000000,24.97,25.0426,24.67,24.79,35330,0
+ASBA.US,D,20230425,000000,24.67,24.88,24.18,24.33,48755,0
+ASBA.US,D,20230426,000000,24.29,24.63,24.29,24.45,19253,0
+ASBA.US,D,20230427,000000,24.54,24.7,24.1984,24.67,17080,0
+ASBA.US,D,20230428,000000,24.61,24.86,24.48,24.76,90477,0
+ASBA.US,D,20230501,000000,24.81,24.9699,24,24.3,27186,0
+ASBA.US,D,20230502,000000,24.2,24.2,22.84,23.88,81954,0
+ASBA.US,D,20230503,000000,23.73,24.285,22.85,22.85,39494,0
+ASBA.US,D,20230504,000000,22.59,22.59,18.5673,19.61,123547,0
+ASBA.US,D,20230505,000000,20.27,20.75,19.755,20.17,61315,0
+ASBA.US,D,20230508,000000,20.44,20.44,19.45,19.49,34865,0
+ASBA.US,D,20230509,000000,19.41,19.9799,18.7001,19.82,56334,0
+ASBA.US,D,20230510,000000,20.06,20.4199,19.34,19.7499,31743,0
+ASBA.US,D,20230511,000000,19.07,19.73,18.91,19.54,23807,0
+ASBA.US,D,20230512,000000,19.44,19.74,19.03,19.6,43683,0
+ASBA.US,D,20230515,000000,19.4,19.88,19.31,19.57,77559,0
+ASBA.US,D,20230516,000000,19.55,19.67,19.03,19.09,34447,0
+ASBA.US,D,20230517,000000,19.25,19.8091,19.24,19.47,183650,0
+ASBA.US,D,20230518,000000,19.57,19.81,19.1,19.47,878995,0
+ASBA.US,D,20230519,000000,19.57,19.75,18.11,18.99,60316,0
+ASBA.US,D,20230522,000000,19.02,19.65,18.91,19.43,75608,0
+ASBA.US,D,20230523,000000,19.6799,20.305,19.42,19.61,65559,0
+ASBA.US,D,20230524,000000,19.51,19.8,19.2701,19.49,688015,0
+ASBA.US,D,20230525,000000,19.65,20.02,19.4,19.72,89194,0
+ASBA.US,D,20230526,000000,19.68,19.9,19.55,19.77,68661,0
+ASBA.US,D,20230530,000000,19.88,20.02,19.51,19.65,69457,0
+ASBA.US,D,20230531,000000,19.71,19.98,19.4,19.8,125884,0
+ASBA.US,D,20230601,000000,19.85,20.06,19.66,19.94,119497,0
+ASBA.US,D,20230602,000000,20.05,20.5,19.98,20.27,99294,0
+ASBA.US,D,20230605,000000,20.33,20.4999,20,20.1,38169,0
+ASBA.US,D,20230606,000000,20.13,20.47,20.03,20.25,101212,0
+ASBA.US,D,20230607,000000,20.36,20.68,20.04,20.1,73609,0
+ASBA.US,D,20230608,000000,20.09,20.39,19.85,20.09,50556,0
+ASBA.US,D,20230609,000000,20.18,20.25,20.05,20.08,59711,0
+ASBA.US,D,20230612,000000,20.15,20.2,19.7,19.9,77728,0
+ASBA.US,D,20230613,000000,19.93,20.07,19.78,19.91,72888,0
+ASBA.US,D,20230614,000000,20,20.15,19.42,19.84,40937,0
+ASBA.US,D,20230615,000000,19.93,20.02,19.75,19.9,70920,0
+ASBA.US,D,20230616,000000,19.9,20.06,19.76,19.85,106035,0
+ASBA.US,D,20230620,000000,19.74,19.981,19.68,19.75,28502,0
+ASBA.US,D,20230621,000000,19.72,19.93,19.66,19.88,99068,0
+ASBA.US,D,20230622,000000,19.85,20.13,19.77,19.9,42805,0
+ASBA.US,D,20230623,000000,19.83,19.93,19.66,19.8999,35581,0
+ASBA.US,D,20230626,000000,19.95,20.35,19.95,20.2,73212,0
+ASBA.US,D,20230627,000000,20.3,20.35,20.08,20.27,116018,0
+ASBA.US,D,20230628,000000,20.13,20.39,20.13,20.2,311442,0
+ASBA.US,D,20230629,000000,20.29,20.29,20.1,20.15,35468,0
+ASBA.US,D,20230630,000000,20.25,20.68,20.25,20.48,633652,0
+ASBA.US,D,20230703,000000,20.5,20.8948,20.5,20.89,25458,0
+ASBA.US,D,20230705,000000,20.85,20.85,20.53,20.61,47728,0
+ASBA.US,D,20230706,000000,20.42,20.6699,20,20.28,18130,0
+ASBA.US,D,20230707,000000,20.28,20.5899,20.26,20.42,34600,0
+ASBA.US,D,20230710,000000,20.58,20.5989,20.4,20.55,30935,0
+ASBA.US,D,20230711,000000,20.64,20.97,20.64,20.91,23859,0
+ASBA.US,D,20230712,000000,21.09,21.49,20.92,21,85446,0
+ASBA.US,D,20230713,000000,21.12,21.3199,20.81,20.96,55773,0
+ASBA.US,D,20230714,000000,21,21,20.51,20.64,22140,0
+ASBA.US,D,20230717,000000,20.69,20.69,20.37,20.41,40299,0
+ASBA.US,D,20230718,000000,20.35,20.88,20.31,20.77,67645,0
+ASBA.US,D,20230719,000000,20.85,21.1499,20.85,21.07,72503,0
+ASBA.US,D,20230720,000000,20.96,21.1299,20.91,21,22245,0
+ASBA.US,D,20230721,000000,21.22,21.27,21,21.24,25556,0
+ASBA.US,D,20230724,000000,21.16,21.45,21.16,21.41,38093,0
+ASBA.US,D,20230725,000000,21.36,21.65,21.2,21.47,45087,0
+ASBA.US,D,20230726,000000,21.57,21.91,21.57,21.7,68614,0
+ASBA.US,D,20230727,000000,21.72,22.1099,21.51,21.67,52900,0
+ASBA.US,D,20230728,000000,21.84,22.56,21.8116,21.99,26662,0
+ASBA.US,D,20230731,000000,22,23.28,22,22.36,42529,0
+ASBA.US,D,20230801,000000,22.28,22.4799,22.1133,22.38,15266,0
+ASBA.US,D,20230802,000000,22.15,22.46,21.6,22.46,25320,0
+ASBA.US,D,20230803,000000,22.4,22.51,21.84,22.07,31993,0
+ASBA.US,D,20230804,000000,22.48,22.61,22.2,22.28,19386,0
+ASBA.US,D,20230807,000000,22.18,22.6106,22.18,22.58,13668,0
+ASBA.US,D,20230808,000000,22.31,22.5299,21.75,22.26,48470,0
+ASBA.US,D,20230809,000000,22.26,22.26,21.77,21.86,30089,0
+ASBA.US,D,20230810,000000,22.1,22.1,21.35,21.4,61714,0
+ASBA.US,D,20230811,000000,21.35,21.6538,21.35,21.45,61508,0
+ASBA.US,D,20230814,000000,21.11,21.22,20.79,20.88,26551,0
+ASBA.US,D,20230815,000000,20.78,20.8691,20.4,20.4,45256,0
+ASBA.US,D,20230816,000000,20.38,20.77,20.01,20.27,71609,0
+ASBA.US,D,20230817,000000,20.27,20.47,20.1767,20.47,37593,0
+ASBA.US,D,20230818,000000,20.41,20.6228,20.31,20.51,13928,0
+ASBA.US,D,20230821,000000,20.51,20.64,20.17,20.32,30536,0
+ASBA.US,D,20230822,000000,20.44,20.59,19.8,19.93,50544,0
+ASBA.US,D,20230823,000000,20.03,20.21,19.889,20.19,33363,0
+ASBA.US,D,20230824,000000,20.19,20.33,20.064,20.33,32015,0
+ASBA.US,D,20230825,000000,20.4,20.7099,20.08,20.3,43102,0
+ASBA.US,D,20230828,000000,20.2601,20.76,20.2,20.56,52447,0
+ASBA.US,D,20230829,000000,20.55,20.6683,20.33,20.58,60891,0
+ASBA.US,D,20230830,000000,20.63,21.0299,20.6,20.8,208484,0
+ASBA.US,D,20230831,000000,20.8,21.1,20.7692,20.99,37577,0
+ASBA.US,D,20230901,000000,21.08,21.0899,20.795,20.95,11164,0
+ASBA.US,D,20230905,000000,20.91,21,20.53,20.62,14798,0
+ASBA.US,D,20230906,000000,20.74,20.74,20.35,20.5,45087,0
+ASBA.US,D,20230907,000000,20.51,20.62,20.37,20.5,9871,0
+ASBA.US,D,20230908,000000,20.6,20.69,20.33,20.56,21561,0
+ASBA.US,D,20230911,000000,20.67,20.7499,20.41,20.41,24405,0
+ASBA.US,D,20230912,000000,20.53,20.53,20.34,20.47,26879,0
+ASBA.US,D,20230913,000000,20.54,20.84,20.4523,20.76,37362,0
+ASBA.US,D,20230914,000000,20.79,20.8899,20.5576,20.74,22525,0
+ASBA.US,D,20230915,000000,20.72,20.75,20.565,20.71,14794,0
+ASBA.US,D,20230918,000000,20.72,21.2,20.7045,21.18,35999,0
+ASBA.US,D,20230919,000000,21.18,21.18,20.92,21.08,22332,0
+ASBA.US,D,20230920,000000,21.09,21.16,20.946,20.95,24137,0
+ASBA.US,D,20230921,000000,20.86,20.9399,20.3701,20.44,26694,0
+ASBA.US,D,20230922,000000,20.54,20.9499,20.54,20.78,19168,0
+ASBA.US,D,20230925,000000,20.75,20.75,20.42,20.53,11230,0
+ASBA.US,D,20230926,000000,20.59,20.6499,20.13,20.16,20035,0
+ASBA.US,D,20230927,000000,20.43,20.49,20.2401,20.3,18158,0
+ASBA.US,D,20230928,000000,20.32,20.61,20.0038,20.53,25704,0
+ASBA.US,D,20230929,000000,20.65,20.65,20.25,20.25,47009,0
+ASBA.US,D,20231002,000000,20.39,20.39,19.83,19.97,37516,0
+ASBA.US,D,20231003,000000,19.97,19.97,19.45,19.61,46677,0
+ASBA.US,D,20231004,000000,19.63,19.98,19.52,19.55,21679,0
+ASBA.US,D,20231005,000000,19.63,19.8999,19.3605,19.5299,36461,0
+ASBA.US,D,20231006,000000,19.3,19.65,19.21,19.4,15796,0
+ASBA.US,D,20231009,000000,19.42,19.55,19.39,19.45,42116,0
+ASBA.US,D,20231010,000000,19.45,19.63,19.45,19.58,38625,0
+ASBA.US,D,20231011,000000,19.65,19.95,19.5404,19.86,55413,0
+ASBA.US,D,20231012,000000,19.92,19.92,19.6,19.62,22532,0
+ASBA.US,D,20231013,000000,19.86,19.9399,19.5906,19.64,18613,0
+ASBA.US,D,20231016,000000,19.73,19.8288,19.6,19.8288,28739,0
+ASBA.US,D,20231017,000000,19.77,19.94,19.6101,19.62,38125,0
+ASBA.US,D,20231018,000000,19.65,19.9399,19.23,19.44,40999,0
+ASBA.US,D,20231019,000000,19.45,19.8,19.39,19.45,13622,0
+ASBA.US,D,20231020,000000,19.38,19.4999,18.82,19.33,30952,0
+ASBA.US,D,20231023,000000,19.3,19.46,19.22,19.25,29518,0
+ASBA.US,D,20231024,000000,19.29,19.475,19.25,19.35,28679,0
+ASBA.US,D,20231025,000000,19.33,19.3699,19,19.1702,36931,0
+ASBA.US,D,20231026,000000,19.25,19.5499,19.1762,19.45,21448,0
+ASBA.US,D,20231027,000000,19.52,19.69,19.38,19.69,27842,0
+ASBA.US,D,20231030,000000,19.72,19.81,19.55,19.69,10633,0
+ASBA.US,D,20231031,000000,19.74,20.63,19.68,20.51,98284,0
+ASBA.US,D,20231101,000000,20.45,21.24,20.37,21.07,50189,0
+ASBA.US,D,20231102,000000,21.32,21.93,21.1001,21.37,51863,0
+ASBA.US,D,20231103,000000,21.45,21.9799,21.45,21.55,30327,0
+ASBA.US,D,20231106,000000,21.55,21.6,20.97,21.09,34918,0
+ASBA.US,D,20231107,000000,21.2499,21.2499,20.8,20.89,9379,0
+ASBA.US,D,20231108,000000,21.01,21.25,20.91,20.95,23143,0
+ASBA.US,D,20231109,000000,20.9,21,20.52,20.69,14006,0
+ASBA.US,D,20231110,000000,20.67,20.9499,20.65,20.94,24428,0
+ASBA.US,D,20231113,000000,20.76,21.08,20.75,20.81,21083,0
+ASBA.US,D,20231114,000000,20.76,21.05,20.44,20.86,49059,0
+ASBA.US,D,20231115,000000,20.7,21,20.66,20.76,34648,0
+ASBA.US,D,20231116,000000,20.77,21.1099,20.64,20.64,38560,0
+ASBA.US,D,20231117,000000,20.78,21.14,20.7601,20.87,38262,0
+ASBA.US,D,20231120,000000,20.85,21.2,20.72,20.89,18379,0
+ASBA.US,D,20231121,000000,20.87,21.0699,20.51,20.65,23084,0
+ASBA.US,D,20231122,000000,20.6,20.65,20.22,20.45,43436,0
+ASBA.US,D,20231124,000000,20.52,20.52,20.4,20.52,1772,0
+ASBA.US,D,20231127,000000,20.61,20.6873,20.3,20.4,39377,0
+ASBA.US,D,20231128,000000,20.4,20.7199,20.4,20.5,30168,0
+ASBA.US,D,20231129,000000,20.55,20.85,20.38,20.78,50484,0
+ASBA.US,D,20231130,000000,20.85,21.47,20.5,21.26,126263,0
+ASBA.US,D,20231201,000000,21.25,21.68,21.125,21.58,25838,0
+ASBA.US,D,20231204,000000,21.3,21.69,21.07,21.23,21750,0
+ASBA.US,D,20231205,000000,21.31,21.76,21.31,21.54,37989,0
+ASBA.US,D,20231206,000000,21.71,21.83,21.38,21.42,61065,0
+ASBA.US,D,20231207,000000,21.75,21.8799,21.541,21.63,81659,0
+ASBA.US,D,20231208,000000,21.49,21.82,21.45,21.6,52835,0
+ASBA.US,D,20231211,000000,21.75,21.76,21.22,21.36,45004,0
+ASBA.US,D,20231212,000000,21.3,21.75,21.25,21.47,19935,0
+ASBA.US,D,20231213,000000,21.46,22.11,21.46,21.92,40920,0
+ASBA.US,D,20231214,000000,22.15,22.69,22.15,22.59,31998,0
+ASBA.US,D,20231215,000000,22.17,22.7478,22.17,22.35,51839,0
+ASBA.US,D,20231218,000000,22.63,22.6834,22.1069,22.4,29258,0
+ASBA.US,D,20231219,000000,22.31,22.85,22.31,22.6,48206,0
+ASBA.US,D,20231220,000000,22.51,23,22.42,22.42,34346,0
+ASBA.US,D,20231221,000000,22.81,22.92,22.52,22.64,28119,0
+ASBA.US,D,20231222,000000,22.8,23,22.4,22.46,46232,0
+ASBA.US,D,20231226,000000,22.41,22.6012,22.41,22.51,28845,0
+ASBA.US,D,20231227,000000,22.6,22.79,22.4008,22.51,54807,0
+ASBA.US,D,20231228,000000,22.47,22.75,22.1206,22.2,62597,0
+ASBA.US,D,20231229,000000,22.24,22.24,21.76,21.87,44132,0
+ASBA.US,D,20240102,000000,21.76,21.959,21.73,21.82,21549,0
+ASBA.US,D,20240103,000000,21.75,22.2299,21.57,21.9,35247,0
+ASBA.US,D,20240104,000000,22.1,22.2299,22.04,22.09,12576,0
+ASBA.US,D,20240105,000000,21.96,22.2099,21.8816,22.02,17265,0
+ASBA.US,D,20240108,000000,22.05,22.3699,21.89,22.12,44034,0
+ASBA.US,D,20240109,000000,22.13,22.3499,22.11,22.19,8805,0
+ASBA.US,D,20240110,000000,22.33,22.48,22.12,22.16,15083,0
+ASBA.US,D,20240111,000000,22.32,22.32,21.89,21.95,56731,0
+ASBA.US,D,20240112,000000,22.15,22.1999,22.08,22.19,13401,0
+ASBA.US,D,20240116,000000,22.15,22.21,22.06,22.15,27797,0
+ASBA.US,D,20240117,000000,22.06,22.21,21.92,22.08,15264,0
+ASBA.US,D,20240118,000000,22.13,22.27,21.95,22.19,15998,0
+ASBA.US,D,20240119,000000,22.17,22.76,22.05,22.75,30719,0
+ASBA.US,D,20240122,000000,22.75,23.15,22.75,23.12,17520,0
+ASBA.US,D,20240123,000000,22.74,23.0899,22.74,23.01,23378,0
+ASBA.US,D,20240124,000000,23.1,23.18,22.88,23.08,27395,0
+ASBA.US,D,20240125,000000,22.9566,23.5,22.9566,23.5,18395,0
+ASBA.US,D,20240126,000000,23.5,23.75,23.5,23.74,29925,0
+ASBA.US,D,20240129,000000,23.75,23.97,23.62,23.92,14825,0
+ASBA.US,D,20240130,000000,23.98,24,23.8,23.98,20694,0
+ASBA.US,D,20240131,000000,23.79,23.95,22.79,22.83,116726,0
+ASBA.US,D,20240201,000000,22.98,23.25,22.33,22.87,70675,0
+ASBA.US,D,20240202,000000,22.65,22.895,22.48,22.81,21811,0
+ASBA.US,D,20240205,000000,22.62,22.8702,22.37,22.45,32194,0
+ASBA.US,D,20240206,000000,22.52,22.78,22.3285,22.66,25460,0
+ASBA.US,D,20240207,000000,22.65,22.8199,21.99,22.45,42855,0
+ASBA.US,D,20240208,000000,22.31,22.8,22.3003,22.73,34099,0
+ASBA.US,D,20240209,000000,22.73,22.9758,22.7,22.89,25919,0
+ASBA.US,D,20240212,000000,23.0099,23.1151,22.87,23.04,17097,0
+ASBA.US,D,20240213,000000,22.79,22.96,22.32,22.43,54104,0
+ASBA.US,D,20240214,000000,22.11,22.5099,22.11,22.42,14318,0
+ASBA.US,D,20240215,000000,22.105,22.575,22.105,22.27,30481,0
+ASBA.US,D,20240216,000000,22.2519,22.31,21.99,22.03,13366,0
+ASBA.US,D,20240220,000000,22.21,22.2399,21.73,21.88,80126,0
+ASBA.US,D,20240221,000000,21.81,21.95,21.57,21.71,37001,0
+ASBA.US,D,20240222,000000,21.83,22.17,21.8101,21.92,30675,0
+ASBA.US,D,20240223,000000,21.94,22.65,21.94,22.64,44186,0
+ASBA.US,D,20240226,000000,22.52,22.52,22.11,22.22,27304,0
+ASBA.US,D,20240227,000000,22.29,22.47,22.19,22.25,19752,0
+ASBA.US,D,20240228,000000,22.3,22.47,22.06,22.26,35679,0
+ASBA.US,D,20240229,000000,22.26,22.3598,22.02,22.23,63602,0
+ASBA.US,D,20240301,000000,22.24,22.2499,21.87,21.94,36345,0
+ASBA.US,D,20240304,000000,21.99,22.2599,21.71,21.71,33368,0
+ASBA.US,D,20240305,000000,21.77,21.94,21.62,21.8,49662,0
+ASBA.US,D,20240306,000000,21.94,22.14,21.5,21.92,58172,0
+ASBA.US,D,20240307,000000,21.98,22.29,21.97,22.26,24185,0
+ASBA.US,D,20240308,000000,22.35,22.6,22.17,22.58,20406,0
+ASBA.US,D,20240311,000000,22.47,22.68,22.45,22.6485,17055,0
+ASBA.US,D,20240312,000000,22.55,22.6599,22.35,22.6399,10419,0
+ASBA.US,D,20240313,000000,22.6,22.71,22.44,22.57,22348,0
+ASBA.US,D,20240314,000000,22.5,22.5241,21.72,21.94,53650,0
+ASBA.US,D,20240315,000000,21.82,22.28,21.82,22.21,34565,0
+ASBA.US,D,20240318,000000,22.31,22.39,22.2,22.25,32662,0
+ASBA.US,D,20240319,000000,22.35,22.53,22.3,22.53,24740,0
+ASBA.US,D,20240320,000000,22.5313,22.8927,22.5,22.82,54469,0
+ASBA.US,D,20240321,000000,22.83,23.08,22.83,22.95,41503,0
+ASBA.US,D,20240322,000000,23.0799,23.0799,22.86,22.94,17946,0
+ASBA.US,D,20240325,000000,23,23,22.46,22.51,35751,0
+ASBA.US,D,20240326,000000,22.6,22.8299,22.49,22.81,19201,0
+ASBA.US,D,20240327,000000,22.6,23.1099,22.6,23.06,28869,0
+ASBA.US,D,20240328,000000,23.11,23.27,22.67,22.76,112796,0
+ASBA.US,D,20240401,000000,22.84,23.09,22.41,22.97,27514,0
+ASBA.US,D,20240402,000000,22.84,23.0499,22.55,22.85,28190,0
+ASBA.US,D,20240403,000000,22.83,23.1999,22.66,23.11,56156,0
+ASBA.US,D,20240404,000000,23.2,23.6499,23.2,23.46,28744,0
+ASBA.US,D,20240405,000000,23.26,23.79,23.26,23.5589,13816,0
+ASBA.US,D,20240408,000000,23.51,23.73,23.33,23.385,21281,0
+ASBA.US,D,20240409,000000,23.39,23.43,23.02,23.12,31502,0
+ASBA.US,D,20240410,000000,22.92,23.16,22.74,23.16,100199,0
+ASBA.US,D,20240411,000000,23.12,23.15,22.72,22.73,29643,0
+ASBA.US,D,20240412,000000,22.75,23.0799,22.73,22.87,14768,0
+ASBA.US,D,20240415,000000,22.91,22.91,21.96,22.02,35371,0
+ASBA.US,D,20240416,000000,21.9,22.3799,21.87,22.13,12996,0
+ASBA.US,D,20240417,000000,22.19,22.3805,22.12,22.12,30887,0
+ASBA.US,D,20240418,000000,22.13,22.155,21.73,21.8,36708,0
+ASBA.US,D,20240419,000000,21.91,22.12,21.81,21.81,18826,0
+ASBA.US,D,20240422,000000,21.98,22.1,21.98,22.1,10958,0
+ASBA.US,D,20240423,000000,22.1,22.5499,22.05,22.5,18417,0
+ASBA.US,D,20240424,000000,22.47,22.47,22.2,22.26,15200,0
+ASBA.US,D,20240425,000000,22.05,22.2499,22,22.12,16940,0
+ASBA.US,D,20240426,000000,22.23,22.36,22.0101,22.16,19406,0
+ASBA.US,D,20240429,000000,22.14,22.43,22.0916,22.43,17918,0
+ASBA.US,D,20240430,000000,22.305,22.4,22.05,22.4,27876,0
+ASBA.US,D,20240501,000000,22.26,22.6,22.2101,22.43,24626,0
+ASBA.US,D,20240502,000000,22.5,22.72,22.3101,22.56,22803,0
+ASBA.US,D,20240503,000000,22.75,22.83,22.53,22.83,8157,0
+ASBA.US,D,20240506,000000,22.85,22.85,22.5,22.69,90436,0
+ASBA.US,D,20240507,000000,22.71,22.82,22.4001,22.47,19892,0
+ASBA.US,D,20240508,000000,22.43,22.47,22.15,22.26,36399,0
+ASBA.US,D,20240509,000000,22.26,22.4399,22.19,22.34,29607,0
+ASBA.US,D,20240510,000000,22.3485,22.35,22.19,22.32,20246,0
+ASBA.US,D,20240513,000000,22.32,22.4399,22.26,22.39,19002,0
+ASBA.US,D,20240514,000000,22.1,22.1799,22.0301,22.12,17224,0
+ASBA.US,D,20240515,000000,22.21,22.3599,22.11,22.31,126957,0
+ASBA.US,D,20240516,000000,22.22,22.3799,22.1216,22.22,31022,0
+ASBA.US,D,20240517,000000,22.18,22.39,22.16,22.39,53691,0
+ASBA.US,D,20240520,000000,22.31,22.51,22.31,22.47,19295,0
+ASBA.US,D,20240521,000000,22.5,22.57,22.35,22.47,20849,0
+ASBA.US,D,20240522,000000,22.45,22.63,22.36,22.62,32043,0
+ASBA.US,D,20240523,000000,22.62,22.62,22.17,22.5,60823,0
+ASBA.US,D,20240524,000000,22.53,22.74,22.4,22.74,34885,0
+ASBA.US,D,20240528,000000,22.74,22.74,22.39,22.51,10222,0
+ASBA.US,D,20240529,000000,22.39,22.39,22.08,22.19,30527,0
+ASBA.US,D,20240530,000000,22.19,22.3599,22.1,22.26,62432,0
+ASBA.US,D,20240531,000000,22.48,22.5099,22.29,22.49,39725,0
+ASBA.US,D,20240603,000000,22.61,22.68,22.46,22.68,22537,0
+ASBA.US,D,20240604,000000,22.61,22.9,22.61,22.71,28234,0
+ASBA.US,D,20240605,000000,22.68,22.75,22.4825,22.6,20008,0
+ASBA.US,D,20240606,000000,22.46,22.55,22.42,22.5,39000,0
+ASBA.US,D,20240607,000000,22.42,22.47,22.24,22.3,13368,0
+ASBA.US,D,20240610,000000,22.4451,22.45,22.26,22.35,12845,0
+ASBA.US,D,20240611,000000,22.4,22.4199,22.11,22.18,36154,0
+ASBA.US,D,20240612,000000,22.35,22.4899,22.34,22.46,28170,0
+ASBA.US,D,20240613,000000,22.57,22.63,22.26,22.52,24973,0
+ASBA.US,D,20240614,000000,22.42,22.54,22.2,22.29,21682,0
+ASBA.US,D,20240617,000000,22.25,22.39,22.2,22.38,12331,0
+ASBA.US,D,20240618,000000,22.38,22.5,22.38,22.48,29975,0
+ASBA.US,D,20240620,000000,22.47,22.5099,22.34,22.45,29012,0
+ASBA.US,D,20240621,000000,22.35,22.4999,22.32,22.48,12291,0
+ASBA.US,D,20240624,000000,22.49,22.6799,22.41,22.545,23929,0
+ASBA.US,D,20240625,000000,22.63,22.63,22.41,22.54,23231,0
+ASBA.US,D,20240626,000000,22.5,22.74,22.32,22.73,29688,0
+ASBA.US,D,20240627,000000,22.63,22.8099,22.61,22.72,26297,0
+ASBA.US,D,20240628,000000,22.75,22.75,22.51,22.6,35674,0
+ASBA.US,D,20240701,000000,22.55,22.71,22.26,22.66,40708,0
+ASBA.US,D,20240702,000000,22.56,22.7631,22.4,22.69,31590,0
+ASBA.US,D,20240703,000000,22.6,22.88,22.53,22.8794,25846,0
+ASBA.US,D,20240705,000000,22.9,22.95,22.81,22.88,23735,0
+ASBA.US,D,20240708,000000,22.7801,22.8797,22.66,22.77,11629,0
+ASBA.US,D,20240709,000000,22.88,22.9,22.71,22.71,26572,0
+ASBA.US,D,20240710,000000,22.8,22.8999,22.61,22.79,28076,0
+ASBA.US,D,20240711,000000,22.87,23.19,22.87,23.1,17838,0
+ASBA.US,D,20240712,000000,23.16,23.35,23.14,23.3,13871,0
+ASBA.US,D,20240715,000000,23.33,23.4,23.33,23.39,12986,0
+ASBA.US,D,20240716,000000,23.4499,23.628,23.4499,23.58,19942,0
+ASBA.US,D,20240717,000000,23.52,23.73,23.52,23.69,25884,0
+ASBA.US,D,20240718,000000,23.58,23.73,23.58,23.71,18264,0
+ASBA.US,D,20240719,000000,23.6,23.7099,23.565,23.66,2872,0
+ASBA.US,D,20240722,000000,23.665,23.73,23.665,23.73,15602,0
+ASBA.US,D,20240723,000000,23.75,23.78,23.69,23.77,27672,0
+ASBA.US,D,20240724,000000,23.72,23.7799,23.53,23.7,40102,0
+ASBA.US,D,20240725,000000,23.73,23.92,23.5487,23.76,17134,0
+ASBA.US,D,20240726,000000,23.87,23.87,23.7185,23.814,10453,0
+ASBA.US,D,20240729,000000,23.87,23.87,23.65,23.81,16997,0
+ASBA.US,D,20240730,000000,23.8699,24.07,23.8,24.07,13861,0
+ASBA.US,D,20240731,000000,24.04,24.05,23.8501,23.97,70026,0
+ASBA.US,D,20240801,000000,23.85,23.9711,23.8,23.9,33914,0
+ASBA.US,D,20240802,000000,23.83,23.865,23.31,23.83,54145,0
+ASBA.US,D,20240805,000000,23.45,23.78,23.05,23.6,26360,0
+ASBA.US,D,20240806,000000,23.6,23.81,23.46,23.47,27586,0
+ASBA.US,D,20240807,000000,23.47,23.77,23.47,23.59,14524,0
+ASBA.US,D,20240808,000000,23.56,23.78,23.55,23.72,21294,0
+ASBA.US,D,20240809,000000,23.75,23.8647,23.63,23.7,25725,0
+ASBA.US,D,20240812,000000,23.7,23.84,23.595,23.6,11045,0
+ASBA.US,D,20240813,000000,23.77,23.9499,23.62,23.62,11636,0
+ASBA.US,D,20240814,000000,23.64,23.9,23.64,23.77,18771,0
+ASBA.US,D,20240815,000000,23.41,23.6,23.31,23.39,12728,0
+ASBA.US,D,20240816,000000,23.55,23.75,23.55,23.57,9775,0
+ASBA.US,D,20240819,000000,23.6,23.95,23.45,23.5,30174,0
+ASBA.US,D,20240820,000000,23.5,23.59,23.3101,23.45,35473,0
+ASBA.US,D,20240821,000000,23.61,23.96,23.55,23.66,23002,0
+ASBA.US,D,20240822,000000,23.6,23.9999,23.6,23.8,28687,0
+ASBA.US,D,20240823,000000,23.9,24.12,23.9,24.12,10959,0
+ASBA.US,D,20240826,000000,24.1,24.1,23.72,23.74,45547,0
+ASBA.US,D,20240827,000000,23.77,23.8,23.55,23.67,36113,0
+ASBA.US,D,20240828,000000,23.6,23.87,23.6,23.83,23859,0
+ASBA.US,D,20240829,000000,23.74,24.06,23.74,24.06,30276,0
+ASBA.US,D,20240830,000000,24,24.05,23.81,23.81,76530,0
+ASBA.US,D,20240903,000000,23.99,24.12,23.8325,23.9,16654,0
+ASBA.US,D,20240904,000000,24,24.19,23.91,24.15,15655,0
+ASBA.US,D,20240905,000000,24.11,24.31,24.0501,24.31,17197,0
+ASBA.US,D,20240906,000000,24.2689,24.42,24.11,24.25,12817,0
+ASBA.US,D,20240909,000000,24.4,24.46,24.25,24.37,11198,0
+ASBA.US,D,20240910,000000,24.46,24.7,24.37,24.66,16376,0
+ASBA.US,D,20240911,000000,24.69,24.75,24.5004,24.73,15954,0
+ASBA.US,D,20240912,000000,24.73,24.73,24.55,24.59,32497,0
+ASBA.US,D,20240913,000000,24.56,24.795,24.45,24.53,51406,0
+ASBA.US,D,20240916,000000,24.39,24.98,24.39,24.9401,34880,0
+ASBA.US,D,20240917,000000,24.89,25.13,24.69,24.76,56964,0
+ASBA.US,D,20240918,000000,24.71,25.1899,24.66,24.7617,36351,0
+ASBA.US,D,20240919,000000,24.89,24.95,24.7,24.76,23418,0
+ASBA.US,D,20240920,000000,24.87,24.95,24.7,24.835,23602,0
+ASBA.US,D,20240923,000000,24.8199,24.9299,24.7801,24.86,13897,0
+ASBA.US,D,20240924,000000,24.92,24.92,24.74,24.83,37262,0
+ASBA.US,D,20240925,000000,24.75,24.8,24.74,24.7851,16718,0
+ASBA.US,D,20240926,000000,24.7931,24.8599,24.73,24.73,26638,0
+ASBA.US,D,20240927,000000,24.7,24.8999,24.7,24.79,19325,0
+ASBA.US,D,20240930,000000,24.7558,24.8,24.7,24.74,75150,0
+ASBA.US,D,20241001,000000,24.75,25,24.75,24.99,20700,0
+ASBA.US,D,20241002,000000,24.97,25.0099,24.8,24.88,21020,0
+ASBA.US,D,20241003,000000,24.81,24.9999,24.7001,24.8,18683,0
+ASBA.US,D,20241004,000000,24.75,24.7797,24.68,24.7797,11941,0
+ASBA.US,D,20241007,000000,24.6999,24.9299,24.615,24.69,51257,0
+ASBA.US,D,20241008,000000,24.73,24.8599,24.61,24.73,23737,0
+ASBA.US,D,20241009,000000,24.7154,24.9199,24.61,24.74,23607,0
+ASBA.US,D,20241010,000000,24.53,24.8699,24.53,24.6125,10761,0
+ASBA.US,D,20241011,000000,24.65,24.8,24.65,24.72,12112,0
+ASBA.US,D,20241014,000000,24.6,24.8599,24.5828,24.7,14379,0
+ASBA.US,D,20241015,000000,24.7,24.8799,24.67,24.68,28535,0
+ASBA.US,D,20241016,000000,24.8,24.8681,24.746,24.8,23858,0
+ASBA.US,D,20241017,000000,24.78,24.9,24.7,24.75,20567,0
+ASBA.US,D,20241018,000000,24.81,24.8899,24.76,24.81,13889,0
+ASBA.US,D,20241021,000000,24.72,24.79,24.68,24.69,85004,0
+ASBA.US,D,20241022,000000,24.75,24.77,24.51,24.76,32229,0
+ASBA.US,D,20241023,000000,24.63,24.8,24.61,24.66,19718,0
+ASBA.US,D,20241024,000000,24.73,24.8797,24.7051,24.75,24258,0
+ASBA.US,D,20241025,000000,24.86,24.86,24.71,24.8,7827,0
+ASBA.US,D,20241028,000000,24.85,24.8899,24.81,24.86,13397,0
+ASBA.US,D,20241029,000000,24.8,24.8,24.61,24.66,27407,0
+ASBA.US,D,20241030,000000,24.74,24.7999,24.74,24.76,5132,0
+ASBA.US,D,20241031,000000,24.69,24.71,24.51,24.51,40640,0
+ASBA.US,D,20241101,000000,24.6,24.75,24.59,24.63,25677,0
+ASBA.US,D,20241104,000000,24.75,24.79,24.6422,24.78,19361,0
+ASBA.US,D,20241105,000000,24.65,24.7999,24.65,24.76,28646,0
+ASBA.US,D,20241106,000000,24.75,24.8,24.63,24.73,10403,0
+ASBA.US,D,20241107,000000,24.79,24.86,24.7101,24.83,10947,0
+ASBA.US,D,20241108,000000,24.88,24.9499,24.83,24.94,23851,0
+ASBA.US,D,20241111,000000,24.82,24.9699,24.82,24.87,15413,0
+ASBA.US,D,20241112,000000,24.80471,24.85,24.71,24.72,16204,0
+ASBA.US,D,20241113,000000,24.9,24.9599,24.7,24.71,11174,0
+ASBA.US,D,20241114,000000,24.701,24.8,24.6,24.72,30898,0
+ASBA.US,D,20241115,000000,24.315,24.47,24.23,24.41,20048,0
+ASBA.US,D,20241118,000000,24.5799,24.5799,24.28,24.31,19079,0
+ASBA.US,D,20241119,000000,24.32,24.4699,24.2601,24.3,25367,0
+ASBA.US,D,20241120,000000,24.42,24.42,24.17,24.21,16274,0
+ASBA.US,D,20241121,000000,24.4377,24.4377,24.3166,24.34,12702,0
+ASBA.US,D,20241122,000000,24.38,24.5599,24.32,24.49,14726,0
+ASBA.US,D,20241125,000000,24.54,24.72,24.51,24.63,16577,0
+ASBA.US,D,20241126,000000,24.63,24.7,24.55,24.7,22955,0
+ASBA.US,D,20241127,000000,24.72,24.7999,24.63,24.67,28361,0
+ASBA.US,D,20241129,000000,24.65,25,24.65,24.99,42120,0
+ASBA.US,D,20241202,000000,24.99,24.99,24.92,24.94,24004,0
+ASBA.US,D,20241203,000000,24.94,24.95,24.7891,24.9,13246,0
+ASBA.US,D,20241204,000000,24.92,25,24.92,24.99,32558,0
+ASBA.US,D,20241205,000000,24.995,25.05,24.91,25.04,36450,0
+ASBA.US,D,20241206,000000,25.05,25.1,25.02,25.03,22446,0
+ASBA.US,D,20241209,000000,25.01,25.1399,25,25.03,19729,0
+ASBA.US,D,20241210,000000,25.05,25.1,25.01,25.05,21984,0
+ASBA.US,D,20241211,000000,25.02,25.03,25,25.02,32218,0
+ASBA.US,D,20241212,000000,25.01,25.05,24.96,25.01,40606,0
+ASBA.US,D,20241213,000000,25.01,25.11,24.6758,25.09,36732,0
+ASBA.US,D,20241216,000000,25.14,25.1499,25.02,25.03,31723,0
+ASBA.US,D,20241217,000000,25.0492,25.09,25.02,25.03,14118,0
+ASBA.US,D,20241218,000000,25.02,25.09,24.7378,24.87,53844,0
+ASBA.US,D,20241219,000000,24.72,24.94,24.53,24.85,27325,0
+ASBA.US,D,20241220,000000,24.9101,25.0099,24.9101,24.97,4931,0
+ASBA.US,D,20241223,000000,24.92,25.08,24.8813,24.93,20363,0
+ASBA.US,D,20241224,000000,24.75,24.89,24.75,24.86,4078,0
+ASBA.US,D,20241226,000000,24.8,24.9313,24.8,24.87,19534,0
+ASBA.US,D,20241227,000000,24.74,24.9,24.69,24.69,15828,0
+ASBA.US,D,20241230,000000,24.764688,25,24.65,24.89,23995,0
+ASBA.US,D,20241231,000000,24.89,25.04,24.62,24.71,115171,0
+ASBA.US,D,20250102,000000,24.93,25.14,24.835,25.04,26059,0
+ASBA.US,D,20250103,000000,25.03,25.1,25.03,25.04,38653,0
+ASBA.US,D,20250106,000000,25.01,25.0899,24.8,24.85,46369,0
+ASBA.US,D,20250107,000000,24.8,24.92,24.5,24.57,51604,0
+ASBA.US,D,20250108,000000,24.4901,24.6467,24.24,24.29,57394,0
+ASBA.US,D,20250110,000000,24.34,24.4499,24.15,24.28,35062,0
+ASBA.US,D,20250113,000000,24.2,24.28,24.1144,24.21,27153,0
+ASBA.US,D,20250114,000000,24.25,24.39,24.18,24.32,15167,0
+ASBA.US,D,20250115,000000,24.5,24.88,24.5,24.81,22364,0
+ASBA.US,D,20250116,000000,24.86,24.89,24.5601,24.67,8773,0
+ASBA.US,D,20250117,000000,24.78,24.94,24.6,24.85,32142,0
+ASBA.US,D,20250121,000000,24.9,24.99,24.8307,24.98,19887,0
+ASBA.US,D,20250122,000000,24.93,24.9999,24.85,24.86,15505,0
+ASBA.US,D,20250123,000000,24.7077,24.9099,24.7077,24.8,16588,0
+ASBA.US,D,20250124,000000,24.9,24.99,24.78,24.89,38545,0
+ASBA.US,D,20250127,000000,24.76,24.99,24.76,24.89,12738,0
+ASBA.US,D,20250128,000000,24.85,24.91,24.79,24.82,14681,0
+ASBA.US,D,20250129,000000,24.97,24.97,24.81,24.81,15398,0
+ASBA.US,D,20250130,000000,24.9,24.9,24.82,24.86,8019,0
+ASBA.US,D,20250131,000000,24.8,24.9099,24.74,24.74,25037,0
+ASBA.US,D,20250203,000000,24.74,24.88,24.6601,24.84,15514,0
+ASBA.US,D,20250204,000000,24.7501,24.895,24.75,24.85,23493,0
+ASBA.US,D,20250205,000000,24.89,24.92,24.7884,24.9,19389,0
+ASBA.US,D,20250206,000000,24.9,24.9,24.8,24.8,5917,0
+ASBA.US,D,20250207,000000,24.85,24.99,24.85,24.93,12629,0
+ASBA.US,D,20250210,000000,24.85,25.09,24.82,24.97,29769,0
+ASBA.US,D,20250211,000000,24.93,25.1555,24.9066,25.07,25476,0
+ASBA.US,D,20250212,000000,24.91,25.16,24.91,25.04,13947,0
+ASBA.US,D,20250213,000000,25,25.2999,25,25.23,9803,0
+ASBA.US,D,20250214,000000,24.83,25.08,24.7601,24.97,8826,0
+ASBA.US,D,20250218,000000,24.9,24.9603,24.69,24.69,9948,0
+ASBA.US,D,20250219,000000,24.785,24.8,24.6,24.67,15380,0
+ASBA.US,D,20250220,000000,24.8299,24.8299,24.61,24.695,10722,0
+ASBA.US,D,20250221,000000,24.7,24.84,24.6001,24.77,7708,0
+ASBA.US,D,20250224,000000,24.6879,24.7799,24.68,24.68,7536,0
+ASBA.US,D,20250225,000000,24.7321,24.9,24.7,24.83,7374,0
+ASBA.US,D,20250226,000000,24.765,25.03,24.736,25.03,26076,0
+ASBA.US,D,20250227,000000,25,25.09,24.88,24.9,16066,0
+ASBA.US,D,20250228,000000,25,25.05,24.81,25,28099,0
+ASBA.US,D,20250303,000000,25.0699,25.07,24.87,24.93,15652,0
+ASBA.US,D,20250304,000000,24.83,25.05,24.8,24.84,17029,0
+ASBA.US,D,20250305,000000,25.0299,25.0299,24.81,24.8999,11559,0
+ASBA.US,D,20250306,000000,24.9799,24.99,24.73,24.96,20302,0
+ASBA.US,D,20250307,000000,24.908,24.96,24.71,24.8807,7700,0
+ASBA.US,D,20250310,000000,24.83,24.9,24.67,24.6701,7869,0
+ASBA.US,D,20250311,000000,24.68,24.7999,24.6,24.71,9438,0
+ASBA.US,D,20250312,000000,24.8699,24.8699,24.58,24.745,11196,0
+ASBA.US,D,20250313,000000,24.745,24.94,24.6021,24.7,17659,0
+ASBA.US,D,20250314,000000,24.7706,24.92,24.77,24.86,10531,0
+ASBA.US,D,20250317,000000,24.92,24.92,24.83,24.88,6969,0
+ASBA.US,D,20250318,000000,24.97,24.97,24.6,24.78,9395,0
+ASBA.US,D,20250319,000000,24.85,24.8999,24.76,24.78,6270,0
+ASBA.US,D,20250320,000000,24.94,24.96,24.76,24.78,49020,0
+ASBA.US,D,20250321,000000,23.66,24.95,23.66,24.75,30499,0
+ASBA.US,D,20250324,000000,24.8298,24.8299,24.63,24.66,18192,0
+ASBA.US,D,20250325,000000,24.68,24.74,24.62,24.71,16280,0
+ASBA.US,D,20250326,000000,24.72,24.73,24.5,24.5201,18469,0
+ASBA.US,D,20250327,000000,24.5899,24.5899,24.5,24.5,9528,0
+ASBA.US,D,20250328,000000,24.53,24.55,24.16,24.17,27659,0
+ASBA.US,D,20250331,000000,24.44,24.44,24.09,24.09,79913,0
+ASBA.US,D,20250401,000000,24.09,24.3799,24.09,24.14,17045,0
+ASBA.US,D,20250402,000000,24.2699,24.2699,24.01,24.03,32196,0
+ASBA.US,D,20250403,000000,24,24.01,23.8134,23.94,23523,0
+ASBA.US,D,20250404,000000,23.5385,23.84,23.5385,23.7,26106,0
+ASBA.US,D,20250407,000000,23,23.6399,22.99,23.16,19753,0
+ASBA.US,D,20250408,000000,23.4999,23.4999,23.2509,23.38,27624,0
+ASBA.US,D,20250409,000000,23.2,23.9899,23.1601,23.88,20924,0
+ASBA.US,D,20250410,000000,23.99,23.99,23.21,23.21,9699,0
+ASBA.US,D,20250411,000000,23.21,23.39,23,23.2,6037,0
+ASBA.US,D,20250414,000000,23.18,23.6,23.18,23.28,9446,0
+ASBA.US,D,20250415,000000,23.285,23.39,23.15,23.21,28076,0
+ASBA.US,D,20250416,000000,23.3,23.45,23.3,23.3601,10095,0
+ASBA.US,D,20250417,000000,23.35,23.5,23.0001,23.49,8445,0
+ASBA.US,D,20250421,000000,23.1701,23.44,23.1701,23.23,13219,0
+ASBA.US,D,20250422,000000,23.3,23.3899,23.25,23.25,17691,0
+ASBA.US,D,20250423,000000,23.54,23.6699,23.45,23.615,17316,0
+ASBA.US,D,20250424,000000,23.712,23.8999,23.521,23.87,9379,0
+ASBA.US,D,20250425,000000,23.775,23.91,23.55,23.78,19649,0
+ASBA.US,D,20250428,000000,23.69,23.83,23.65,23.79,10373,0
+ASBA.US,D,20250429,000000,23.86,23.99,23.6523,23.82,9227,0
+ASBA.US,D,20250430,000000,23.775,23.8999,23.614,23.65,24971,0
+ASBA.US,D,20250501,000000,23.57,23.9499,23.57,23.926,5015,0
+ASBA.US,D,20250502,000000,23.9,23.99,23.71,23.82,5895,0
+ASBA.US,D,20250505,000000,23.88,24.06,23.74,24.02,37174,0
+ASBA.US,D,20250506,000000,23.999,24.2,23.85,24.2,16504,0
+ASBA.US,D,20250507,000000,24.2,24.34,24.2,24.34,3513,0
+ASBA.US,D,20250508,000000,24.3126,24.42,24.1394,24.21,10362,0
+ASBA.US,D,20250509,000000,24.2,24.2499,24.0201,24.2,12236,0
+ASBA.US,D,20250512,000000,24.21,24.45,24.02,24.13,57535,0
+ASBA.US,D,20250513,000000,24.45,24.45,24.03,24.2499,6345,0
+ASBA.US,D,20250514,000000,24.35,24.464,24.1329,24.36,33572,0
+ASBA.US,D,20250515,000000,24.0005,24.05,23.7258,23.76,19773,0
+ASBA.US,D,20250516,000000,24.2399,24.27,23.89,24.2001,10000,0
+ASBA.US,D,20250519,000000,24.23,24.39,24.075,24.21,22128,0
+ASBA.US,D,20250520,000000,24.4,24.4,23.67,23.83,42654,0
+ASBA.US,D,20250521,000000,23.74,23.78,23.35,23.36,26900,0
+ASBA.US,D,20250522,000000,23.5,23.5,23.3045,23.4,9068,0
+ASBA.US,D,20250523,000000,23.35,23.54,23.2901,23.45,12800,0
+ASBA.US,D,20250527,000000,23.56,23.76,23.56,23.76,21863,0
+ASBA.US,D,20250528,000000,23.66,23.76,23.54,23.59,10957,0
+ASBA.US,D,20250529,000000,23.65,23.75,23.59,23.73,20736,0
+ASBA.US,D,20250530,000000,23.62,24.24,23.59,24.19,94795,0
+ASBA.US,D,20250602,000000,24.15,24.1899,24.0101,24.13,15695,0
+ASBA.US,D,20250603,000000,24.09,24.19,23.905,23.93,15931,0
+ASBA.US,D,20250604,000000,24.1099,24.1099,23.89,23.99,19162,0
+ASBA.US,D,20250605,000000,24.01,24.045,23.9576,23.99,1692,0
+ASBA.US,D,20250606,000000,23.9001,24.05,23.8201,23.94,4523,0
+ASBA.US,D,20250609,000000,23.88,24.01,23.78,23.9101,11904,0
+ASBA.US,D,20250610,000000,24.02,24.05,23.91,24.05,9744,0
+ASBA.US,D,20250611,000000,24.11,24.11,23.87,23.87,6067,0
+ASBA.US,D,20250612,000000,23.92,23.92,23.79,23.87,8111,0
+ASBA.US,D,20250613,000000,23.71,23.8499,23.5401,23.67,9138,0
+ASBA.US,D,20250616,000000,23.7,23.75,23.6001,23.75,9965,0
+ASBA.US,D,20250617,000000,23.78,23.81,23.63,23.74,15825,0
+ASBA.US,D,20250618,000000,23.7786,23.88,23.63,23.63,10667,0
+ASBA.US,D,20250620,000000,23.82,23.88,23.61,23.61,9484,0
+ASBA.US,D,20250623,000000,23.75,23.88,23.7433,23.86,17460,0
+ASBA.US,D,20250624,000000,23.9675,24.02,23.95,23.9939,4356,0
+ASBA.US,D,20250625,000000,24.05,24.05,23.91,23.92,11793,0
+ASBA.US,D,20250626,000000,23.9,24.0799,23.85,24.05,15619,0
+ASBA.US,D,20250627,000000,24.1,24.15,23.97,23.98,14804,0
+ASBA.US,D,20250630,000000,24.1357,24.15,23.53,23.53,170663,0
+ASBA.US,D,20250701,000000,23.67,23.88,23.61,23.8265,30539,0
+ASBA.US,D,20250702,000000,23.8,24,23.73,23.97,23846,0
+ASBA.US,D,20250703,000000,23.9,24.13,23.82,24.13,12517,0
+ASBA.US,D,20250707,000000,23.95,24.04,23.92,24.0299,14419,0
+ASBA.US,D,20250708,000000,24.0099,24.28,23.92,24.25,25347,0
+ASBA.US,D,20250709,000000,24.34,24.43,24.1603,24.35,23365,0
+ASBA.US,D,20250710,000000,24.33,24.5,24.33,24.47,34851,0
+ASBA.US,D,20250711,000000,24.5,24.5399,24.4,24.44,7731,0
+ASBA.US,D,20250714,000000,24.36,24.4199,24.2701,24.2908,12246,0
+ASBA.US,D,20250715,000000,24.4399,24.4399,24.24,24.32,13652,0
+ASBA.US,D,20250716,000000,24.3,24.4999,24.28,24.33,19999,0
+ASBA.US,D,20250717,000000,24.37,24.57,24.33,24.57,15891,0
+ASBA.US,D,20250718,000000,24.5,24.61,24.45,24.55,19624,0
+ASBA.US,D,20250721,000000,24.5,24.5799,24.465,24.4765,10445,0
+ASBA.US,D,20250722,000000,24.5211,24.5859,24.45,24.47,17583,0
+ASBA.US,D,20250723,000000,24.585,24.61,24.45,24.57,12785,0
+ASBA.US,D,20250724,000000,24.6,24.67,24.5,24.54,13735,0
+ASBA.US,D,20250725,000000,24.67,24.79,24.54,24.54,24764,0
+ASBA.US,D,20250728,000000,24.63,24.63,24.4301,24.47,16224,0
+ASBA.US,D,20250729,000000,24.6,24.67,24.525,24.56,12991,0
+ASBA.US,D,20250730,000000,24.6,24.8,24.5501,24.5501,20007,0
+ASBA.US,D,20250731,000000,24.56,24.8,24.43,24.77,55990,0
+ASBA.US,D,20250801,000000,24.615,24.81,24.5,24.55,19017,0
+ASBA.US,D,20250804,000000,24.565,24.8,24.55,24.65,12974,0
+ASBA.US,D,20250805,000000,24.8,24.8,24.67,24.7,15088,0
+ASBA.US,D,20250806,000000,24.65,24.75,24.5,24.51,18610,0
+ASBA.US,D,20250807,000000,24.44,24.615,24.44,24.45,13274,0
+ASBA.US,D,20250808,000000,24.5,24.6,24.35,24.59,24029,0
+ASBA.US,D,20250811,000000,24.48,24.6483,24.48,24.6483,1600,0
+ASBA.US,D,20250812,000000,24.59,24.7,24.51,24.7,8754,0
+ASBA.US,D,20250813,000000,24.77,24.83,24.7369,24.7369,17346,0
+ASBA.US,D,20250814,000000,24.73,24.7894,24.67,24.7301,6617,0
+ASBA.US,D,20250815,000000,24.355,24.4699,24.29,24.41,11352,0
+ASBA.US,D,20250818,000000,24.4,24.47,24.3601,24.38,9675,0
+ASBA.US,D,20250819,000000,24.424,24.68,24.424,24.65,10045,0
+ASBA.US,D,20250820,000000,24.66,24.7,24.52,24.68,6294,0
+ASBA.US,D,20250821,000000,24.63,24.7397,24.6,24.69,19310,0
+ASBA.US,D,20250822,000000,24.73,24.9,24.62,24.85,16447,0
+ASBA.US,D,20250825,000000,24.75,24.99,24.64,24.85,18136,0
+ASBA.US,D,20250826,000000,25,25,24.75,24.835,7208,0
+ASBA.US,D,20250827,000000,24.86,24.86,24.64,24.75,13819,0
+ASBA.US,D,20250828,000000,24.6764,24.96,24.64,24.76,26126,0
+ASBA.US,D,20250829,000000,24.85,24.98,24.53,24.56,58056,0
+ASBA.US,D,20250902,000000,24.8899,24.89,24.53,24.54,20792,0
+ASBA.US,D,20250903,000000,24.5799,24.6499,24.54,24.6399,9407,0
+ASBA.US,D,20250904,000000,24.7,24.83,24.62,24.83,11714,0
+ASBA.US,D,20250905,000000,24.9,25,24.8301,24.95,19123,0
+ASBA.US,D,20250908,000000,24.96,25.1499,24.96,25.04,15954,0
+ASBA.US,D,20250909,000000,25.05,25.05,24.8,24.81,8502,0
+ASBA.US,D,20250910,000000,24.9499,24.97,24.82,24.83,5894,0
+ASBA.US,D,20250911,000000,24.8101,24.915,24.72,24.79,18666,0
+ASBA.US,D,20250912,000000,24.95,24.98,24.878,24.98,8504,0
+ASBA.US,D,20250915,000000,24.93,25.05,24.783,24.99,16098,0
+ASBA.US,D,20250916,000000,24.9284,25.06,24.9284,25.05,7398,0
+ASBA.US,D,20250917,000000,25.05,25.18,24.9305,25.15,22619,0
+ASBA.US,D,20250918,000000,25.22,25.24,25.01,25.24,19601,0
+ASBA.US,D,20250919,000000,24.7801,25.24,24.7801,25.2,8740,0
+ASBA.US,D,20250922,000000,25.1599,25.19,24.915,24.96,20542,0
+ASBA.US,D,20250923,000000,24.945,25.1,24.92,25.1,11860,0
+ASBA.US,D,20250924,000000,25.075,25.15,25.0111,25.12,8643,0
+ASBA.US,D,20250925,000000,25.15,25.18,24.98,24.98,4595,0
+ASBA.US,D,20250926,000000,25.0193,25.1099,25.0001,25.1094,6371,0
+ASBA.US,D,20250929,000000,25.24,25.26,24.59,24.87,39462,0
+ASBA.US,D,20250930,000000,24.909,24.909,24.6,24.66,51740,0
+ASBA.US,D,20251001,000000,24.7,24.9498,24.7,24.9,14736,0
+ASBA.US,D,20251002,000000,24.8,25.0699,24.8,24.9188,10758,0
+ASBA.US,D,20251003,000000,24.84,24.93,24.73,24.79,6422,0
+ASBA.US,D,20251006,000000,24.72,24.93,24.7,24.86,23624,0
+ASBA.US,D,20251007,000000,24.87,24.96,24.87,24.9199,16769,0
+ASBA.US,D,20251008,000000,24.98,25.09,24.96,24.96,12216,0
+ASBA.US,D,20251009,000000,24.98,25.05,24.9001,24.96,9385,0
+ASBA.US,D,20251010,000000,24.99,24.99,24.76,24.76,10692,0
+ASBA.US,D,20251013,000000,24.8284,24.851,24.66,24.67,13865,0
+ASBA.US,D,20251014,000000,24.8,24.97,24.7,24.87,12226,0
+ASBA.US,D,20251015,000000,24.6638,25.0366,24.65,24.88,18669,0
+ASBA.US,D,20251016,000000,24.9207,24.9994,24.63,24.63,13385,0
+ASBA.US,D,20251017,000000,24.63,24.66,24.51,24.63,36799,0
+ASBA.US,D,20251020,000000,24.73,24.8999,24.72,24.755,13694,0
+ASBA.US,D,20251021,000000,24.85,24.9999,24.8301,24.96,12575,0
+ASBA.US,D,20251022,000000,24.94,25.015,24.8543,24.91,13241,0
+ASBA.US,D,20251023,000000,24.94,25.02,24.9,24.91,5336,0
+ASBA.US,D,20251024,000000,24.9977,25.01,24.99,25,20247,0
+ASBA.US,D,20251027,000000,25.01,25.05,24.91,25.05,9655,0
+ASBA.US,D,20251028,000000,25.18,25.18,24.69,24.81,28079,0
+ASBA.US,D,20251029,000000,24.8667,24.9499,24.71,24.72,21417,0
+ASBA.US,D,20251030,000000,24.765,24.8699,24.4,24.4,40106,0
+ASBA.US,D,20251031,000000,24.42,24.84,24.41,24.7,27384,0
+ASBA.US,D,20251103,000000,24.76,24.7999,24.5601,24.65,39781,0
+ASBA.US,D,20251104,000000,24.3801,24.75,24.3801,24.5699,41538,0
+ASBA.US,D,20251105,000000,24.65,24.7,24.504,24.68,20016,0
+ASBA.US,D,20251106,000000,24.6,24.6999,24.55,24.6999,10718,0
+ASBA.US,D,20251107,000000,24.65,24.73,24.49,24.5619,22340,0
+ASBA.US,D,20251110,000000,24.6,24.72,24.55,24.665,88773,0
+ASBA.US,D,20251111,000000,24.73,24.79,24.6701,24.7499,8189,0
+ASBA.US,D,20251112,000000,24.7463,24.87,24.65,24.74,18867,0
+ASBA.US,D,20251113,000000,24.8,24.8419,24.4,24.45,31274,0
+ASBA.US,D,20251114,000000,24.02,24.3299,24.01,24.1,18730,0
+ASBA.US,D,20251117,000000,24.21,24.2999,24.092,24.25,12413,0
+ASBA.US,D,20251118,000000,24.06,24.24,24,24.14,21684,0
+ASBA.US,D,20251119,000000,24.09,24.263,24.011,24.2,24607,0
+ASBA.US,D,20251120,000000,24.1972,24.3442,23.9,24.1,26103,0
+ASBA.US,D,20251121,000000,24.1739,24.2999,24.0001,24.29,8698,0
+ASBA.US,D,20251124,000000,24.18,24.3999,24.0601,24.228,20435,0
+ASBA.US,D,20251125,000000,24.32,24.55,24.24,24.55,33554,0
+ASBA.US,D,20251126,000000,24.52,24.623,24.43,24.5679,7614,0
+ASBA.US,D,20251128,000000,24.519,24.76,24.519,24.76,9766,0
+ASBA.US,D,20251201,000000,24.685,24.9,24.6595,24.8,27956,0
+ASBA.US,D,20251202,000000,24.88,24.94,24.85,24.92,12279,0
+ASBA.US,D,20251203,000000,24.881,25.04,24.881,24.97,22982,0
+ASBA.US,D,20251204,000000,24.9,25.03,24.8701,24.95,13585,0
+ASBA.US,D,20251205,000000,24.95,24.95,24.78,24.84,7883,0
+ASBA.US,D,20251208,000000,24.92,24.96,24.84,24.9595,8877,0
+ASBA.US,D,20251209,000000,25.03,25.09,24.9,24.9,13236,0
+ASBA.US,D,20251210,000000,24.8784,25,24.8,24.85,12457,0
+ASBA.US,D,20251211,000000,25,25.05,24.8,24.9,8345,0
+ASBA.US,D,20251212,000000,24.89,24.92,24.75,24.8673,7299,0
+ASBA.US,D,20251215,000000,24.96,25.07,24.86,25.01,11486,0
+ASBA.US,D,20251216,000000,25.02,25.05,25,25.03,11212,0
+ASBA.US,D,20251217,000000,25.04,25.11,24.97,24.98,15921,0
+ASBA.US,D,20251218,000000,25.14,25.2,24.98,25.18,9642,0
+ASBA.US,D,20251219,000000,25,25.17,25,25.07,11956,0
+ASBA.US,D,20251222,000000,25.11,25.1999,25.02,25.13,6542,0
+ASBA.US,D,20251223,000000,25.06,25.12,24.84,24.97,24064,0
+ASBA.US,D,20251224,000000,24.95,24.96,24.86,24.93,6394,0
+ASBA.US,D,20251226,000000,24.8953,24.9999,24.8101,24.9,13716,0
+ASBA.US,D,20251229,000000,24.945,25.1,24.945,25.02,23051,0
+ASBA.US,D,20251230,000000,24.9,25.1,24.89,25,7379,0
+ASBA.US,D,20251231,000000,24.97,25.0999,24.82,24.85,37188,0
+ASBA.US,D,20260102,000000,24.9137,24.98,24.81,24.82,16205,0
+ASBA.US,D,20260105,000000,24.83,24.86,24.68,24.68,15342,0
+ASBA.US,D,20260106,000000,24.9,24.9,24.5,24.58,21003,0
+ASBA.US,D,20260107,000000,24.7287,24.73,24.53,24.58,35360,0
+ASBA.US,D,20260108,000000,24.6699,24.75,24.59,24.59,14789,0
+ASBA.US,D,20260109,000000,24.6,24.73,24.6,24.64,5375,0
+ASBA.US,D,20260112,000000,24.5701,24.843,24.5701,24.61,16124,0
+ASBA.US,D,20260113,000000,24.69,24.74,24.6,24.67,11549,0
+ASBA.US,D,20260114,000000,24.64,24.7,24.5701,24.7,12064,0
+ASBA.US,D,20260115,000000,24.7,24.84,24.66,24.78,23516,0
+ASBA.US,D,20260116,000000,24.77,25.05,24.77,24.91,29176,0
+ASBA.US,D,20260120,000000,24.7201,24.95,24.7201,24.92,20250,0
+ASBA.US,D,20260121,000000,24.99,25.03,24.93,25.03,12522,0
+ASBA.US,D,20260122,000000,25.05,25.18,25.01,25.18,8807,0
+ASBA.US,D,20260123,000000,25.14,25.18,25,25.11,13191,0
+ASBA.US,D,20260126,000000,25.04,25.1099,24.98,25.07,8695,0
+ASBA.US,D,20260127,000000,25.05,25.1678,25.0201,25.05,7844,0
+ASBA.US,D,20260128,000000,25.05,25.15,25,25.06,5430,0
+ASBA.US,D,20260129,000000,24.95,25,24.91,24.955,5113,0
+ASBA.US,D,20260130,000000,25,25.065,24.96,24.96,5127,0
+ASBA.US,D,20260202,000000,25.09,25.0999,24.8619,24.9,26899,0
+ASBA.US,D,20260203,000000,24.86,24.9999,24.84,24.94,10616,0
+ASBA.US,D,20260204,000000,24.64,25,24.64,24.7601,9792,0
+ASBA.US,D,20260205,000000,24.89,24.92,24.67,24.8,11989,0
+ASBA.US,D,20260206,000000,24.9999,24.9999,24.66,24.87,5482,0
+ASBA.US,D,20260209,000000,24.89,25,24.89,24.96,10624,0
+ASBA.US,D,20260210,000000,24.99,25.0999,24.8912,24.915,5994,0
+ASBA.US,D,20260211,000000,25.07,25.07,24.91,24.9194,16742,0
+ASBA.US,D,20260212,000000,24.96,25.05,24.9,25.03,9151,0
+ASBA.US,D,20260213,000000,24.84,24.9,24.66,24.76,12345,0
+ASBA.US,D,20260217,000000,24.82,24.96,24.82,24.95,9748,0
+ASBA.US,D,20260218,000000,24.8901,24.96,24.88,24.94,11150,0
diff --git a/daily/us/nyse stocks/1/aub_a.us.txt b/daily/us/nyse stocks/1/aub_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d561d53dcdc392ce7da164aaba26ebd7b03269db
--- /dev/null
+++ b/daily/us/nyse stocks/1/aub_a.us.txt	
@@ -0,0 +1,1429 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUB_A.US,D,20200612,000000,24.131,24.22,24.003,24.043,69711,0
+AUB_A.US,D,20200615,000000,23.974,24.131,23.72,24.102,114033,0
+AUB_A.US,D,20200616,000000,24.328,24.427,24.234,24.309,106421,0
+AUB_A.US,D,20200617,000000,24.417,24.417,23.984,24.053,116891,0
+AUB_A.US,D,20200618,000000,24.112,24.161,23.816,23.934,218427,0
+AUB_A.US,D,20200619,000000,24.033,24.164,23.737,23.836,150774,0
+AUB_A.US,D,20200622,000000,23.88,24.161,23.811,24.067,108911,0
+AUB_A.US,D,20200623,000000,24.161,24.397,23.984,24.358,117567,0
+AUB_A.US,D,20200624,000000,24.309,24.378,24.043,24.328,77261,0
+AUB_A.US,D,20200625,000000,24.338,24.525,24.21,24.525,81904,0
+AUB_A.US,D,20200626,000000,24.506,24.545,24.279,24.437,89524,0
+AUB_A.US,D,20200629,000000,24.516,24.525,24.309,24.397,120680,0
+AUB_A.US,D,20200630,000000,24.378,24.575,24.378,24.575,631245,0
+AUB_A.US,D,20200701,000000,24.466,24.565,24.395,24.565,48465,0
+AUB_A.US,D,20200702,000000,24.575,24.575,24.422,24.452,49148,0
+AUB_A.US,D,20200706,000000,24.516,24.516,24.402,24.427,47147,0
+AUB_A.US,D,20200707,000000,24.348,24.525,24.348,24.466,96130,0
+AUB_A.US,D,20200708,000000,24.476,24.525,24.427,24.506,31493,0
+AUB_A.US,D,20200709,000000,24.516,24.575,24.427,24.56,66133,0
+AUB_A.US,D,20200710,000000,24.525,24.575,24.427,24.476,42034,0
+AUB_A.US,D,20200713,000000,24.525,24.594,24.452,24.525,31619,0
+AUB_A.US,D,20200714,000000,24.594,24.594,24.427,24.565,23931,0
+AUB_A.US,D,20200715,000000,24.614,24.614,24.476,24.496,25771,0
+AUB_A.US,D,20200716,000000,24.575,24.575,24.506,24.516,27467,0
+AUB_A.US,D,20200717,000000,24.594,24.624,24.437,24.575,41855,0
+AUB_A.US,D,20200720,000000,24.575,24.639,24.525,24.624,22335,0
+AUB_A.US,D,20200721,000000,24.624,24.673,24.619,24.619,31444,0
+AUB_A.US,D,20200722,000000,24.673,24.712,24.496,24.663,31116,0
+AUB_A.US,D,20200723,000000,24.713,24.811,24.622,24.772,102319,0
+AUB_A.US,D,20200724,000000,24.731,24.821,24.624,24.722,71480,0
+AUB_A.US,D,20200727,000000,24.722,24.919,24.673,24.831,78577,0
+AUB_A.US,D,20200728,000000,24.821,24.988,24.821,24.988,67807,0
+AUB_A.US,D,20200729,000000,24.988,25.422,24.988,25.116,111050,0
+AUB_A.US,D,20200730,000000,25.116,25.185,24.722,24.919,104007,0
+AUB_A.US,D,20200731,000000,24.949,25.185,24.85,25.008,37708,0
+AUB_A.US,D,20200803,000000,25.067,25.235,24.979,25.097,51407,0
+AUB_A.US,D,20200804,000000,25.126,25.136,24.947,25.067,35030,0
+AUB_A.US,D,20200805,000000,25.185,25.254,25.028,25.249,27764,0
+AUB_A.US,D,20200806,000000,25.254,25.353,25.205,25.304,17242,0
+AUB_A.US,D,20200807,000000,25.274,25.54,25.271,25.481,63617,0
+AUB_A.US,D,20200810,000000,25.481,25.599,25.274,25.51,40751,0
+AUB_A.US,D,20200811,000000,25.56,25.589,25.382,25.382,29553,0
+AUB_A.US,D,20200812,000000,25.412,25.537,25.392,25.537,39263,0
+AUB_A.US,D,20200813,000000,25.5,25.65,25.5,25.6,104752,0
+AUB_A.US,D,20200814,000000,25.59,25.77,25.535,25.76,40575,0
+AUB_A.US,D,20200817,000000,25.75,25.84,25.67,25.72,27724,0
+AUB_A.US,D,20200818,000000,25.77,25.95,25.715,25.8655,51221,0
+AUB_A.US,D,20200819,000000,25.81,25.98,25.7601,25.91,48333,0
+AUB_A.US,D,20200820,000000,25.82,25.97,25.82,25.97,32578,0
+AUB_A.US,D,20200821,000000,25.96,26,25.8353,26,15698,0
+AUB_A.US,D,20200824,000000,26,26.24,25.81,26.15,37752,0
+AUB_A.US,D,20200825,000000,26.2,26.2,25.96,26.13,36570,0
+AUB_A.US,D,20200826,000000,26.17,26.2,26.11,26.2,32524,0
+AUB_A.US,D,20200827,000000,25.95,26.1978,25.95,26.05,24426,0
+AUB_A.US,D,20200828,000000,26.2,26.2,26.05,26.19,19961,0
+AUB_A.US,D,20200831,000000,26.1,26.44,26.06,26.24,48160,0
+AUB_A.US,D,20200901,000000,26.36,26.45,26.325,26.44,26392,0
+AUB_A.US,D,20200902,000000,26.4,26.49,26.16,26.3,35940,0
+AUB_A.US,D,20200903,000000,26.25,26.4794,26.1,26.1,31040,0
+AUB_A.US,D,20200904,000000,26.04,26.34,26.02,26.33,33361,0
+AUB_A.US,D,20200908,000000,26.02,26.3,26,26.13,25583,0
+AUB_A.US,D,20200909,000000,26.19,26.41,26.06,26.39,15954,0
+AUB_A.US,D,20200910,000000,26.47,26.5,26.4,26.5,19467,0
+AUB_A.US,D,20200911,000000,26.42,26.45,26.12,26.3,25158,0
+AUB_A.US,D,20200914,000000,26.3,26.4978,26.25,26.28,9697,0
+AUB_A.US,D,20200915,000000,26.45,26.5,26.28,26.28,35186,0
+AUB_A.US,D,20200916,000000,26.29,26.49,26.13,26.35,31015,0
+AUB_A.US,D,20200917,000000,26.44,26.44,26.09,26.29,25267,0
+AUB_A.US,D,20200918,000000,26.41,26.45,26.25,26.4,17614,0
+AUB_A.US,D,20200921,000000,26.34,26.4315,26,26.3,56158,0
+AUB_A.US,D,20200922,000000,26.45,26.5,26.3,26.4,31048,0
+AUB_A.US,D,20200923,000000,26.49,26.535,26.3,26.42,33873,0
+AUB_A.US,D,20200924,000000,26.37,26.4,26.25,26.3186,17558,0
+AUB_A.US,D,20200925,000000,26.36,26.97,26.3,26.32,23314,0
+AUB_A.US,D,20200928,000000,26.58,26.79,26.35,26.35,12779,0
+AUB_A.US,D,20200929,000000,26.48,26.5,26.406,26.48,21605,0
+AUB_A.US,D,20200930,000000,26.5,26.5,26.27,26.27,38330,0
+AUB_A.US,D,20201001,000000,26.45,26.5,26.332,26.48,22850,0
+AUB_A.US,D,20201002,000000,26.43,26.498,26.01,26.32,57423,0
+AUB_A.US,D,20201005,000000,26.314,26.44,26.22,26.27,18634,0
+AUB_A.US,D,20201006,000000,26.38,26.5,26.34,26.45,23114,0
+AUB_A.US,D,20201007,000000,26.49,26.5,26.35,26.5,63879,0
+AUB_A.US,D,20201008,000000,26.5,26.87,26.493,26.87,31983,0
+AUB_A.US,D,20201009,000000,26.9,26.9,26.47,26.5,21730,0
+AUB_A.US,D,20201012,000000,26.7,26.7,26.4681,26.57,17845,0
+AUB_A.US,D,20201013,000000,26.52,26.65,26.48,26.64,14276,0
+AUB_A.US,D,20201014,000000,26.65,26.71,26.58,26.71,19798,0
+AUB_A.US,D,20201015,000000,26.75,26.75,26.623,26.7,7478,0
+AUB_A.US,D,20201016,000000,26.7499,26.75,26.55,26.55,9457,0
+AUB_A.US,D,20201019,000000,26.6,26.6422,26.53,26.64,16101,0
+AUB_A.US,D,20201020,000000,26.64,26.7,26.55,26.7,11345,0
+AUB_A.US,D,20201021,000000,26.64,26.76,26.48,26.54,12520,0
+AUB_A.US,D,20201022,000000,26.58,26.735,26.08,26.57,66409,0
+AUB_A.US,D,20201023,000000,26.5,26.74,26.5,26.74,17472,0
+AUB_A.US,D,20201026,000000,26.53,26.76,26.53,26.7,12876,0
+AUB_A.US,D,20201027,000000,26.75,26.87,26.59,26.86,34989,0
+AUB_A.US,D,20201028,000000,26.72,26.74,26.42,26.47,31668,0
+AUB_A.US,D,20201029,000000,26.5,26.85,26.5,26.6,18041,0
+AUB_A.US,D,20201030,000000,26.68,26.69,26.54,26.67,20048,0
+AUB_A.US,D,20201102,000000,26.8,26.825,26.605,26.7999,15499,0
+AUB_A.US,D,20201103,000000,26.61,26.8,26.584,26.79,16997,0
+AUB_A.US,D,20201104,000000,26.85,27.29,26.8,27,26055,0
+AUB_A.US,D,20201105,000000,27.19,27.19,27,27,14996,0
+AUB_A.US,D,20201106,000000,27,27.1,26.82,26.89,16669,0
+AUB_A.US,D,20201109,000000,27.1,27.39,26.82,26.92,23783,0
+AUB_A.US,D,20201110,000000,27.2,27.2,27.04,27.14,21996,0
+AUB_A.US,D,20201111,000000,27.25,27.6334,27.25,27.58,18154,0
+AUB_A.US,D,20201112,000000,27.58,27.58,27.25,27.35,25682,0
+AUB_A.US,D,20201113,000000,27.14,27.14,26.767,26.91,13138,0
+AUB_A.US,D,20201116,000000,26.9,27.12,26.89,26.9,34894,0
+AUB_A.US,D,20201117,000000,27.01,27.11,26.92,26.98,10903,0
+AUB_A.US,D,20201118,000000,27.11,27.25,26.8901,27.12,25145,0
+AUB_A.US,D,20201119,000000,27.17,27.18,26.68,26.95,20392,0
+AUB_A.US,D,20201120,000000,27.05,27.18,26.9507,26.995,12777,0
+AUB_A.US,D,20201123,000000,27.04,27.15,26.9256,26.93,16809,0
+AUB_A.US,D,20201124,000000,27.11,27.15,27.0028,27.03,19928,0
+AUB_A.US,D,20201125,000000,27.05,27.075,26.9,26.9,10525,0
+AUB_A.US,D,20201127,000000,27.0262,27.15,26.9,27,5023,0
+AUB_A.US,D,20201130,000000,27.02,27.15,26.95,27,43284,0
+AUB_A.US,D,20201201,000000,27.14,27.15,27,27.09,9652,0
+AUB_A.US,D,20201202,000000,27.15,27.15,26.82,27,15389,0
+AUB_A.US,D,20201203,000000,27,27.08,26.7444,26.795,38183,0
+AUB_A.US,D,20201204,000000,26.79,26.99,26.7,26.92,69213,0
+AUB_A.US,D,20201207,000000,26.9,26.95,26.75,26.79,16237,0
+AUB_A.US,D,20201208,000000,26.89,26.99,26.75,26.88,30050,0
+AUB_A.US,D,20201209,000000,26.8857,26.99,26.83,26.83,14427,0
+AUB_A.US,D,20201210,000000,26.84,26.97,26.8,26.8,19033,0
+AUB_A.US,D,20201211,000000,26.8,26.88,26.7,26.76,33411,0
+AUB_A.US,D,20201214,000000,26.72,27.15,26.72,27.15,18348,0
+AUB_A.US,D,20201215,000000,27.15,27.15,27,27.13,26507,0
+AUB_A.US,D,20201216,000000,27,27.24,27,27.16,26135,0
+AUB_A.US,D,20201217,000000,27.16,27.35,26.83,27.32,39312,0
+AUB_A.US,D,20201218,000000,27.35,27.438,27.3101,27.39,17491,0
+AUB_A.US,D,20201221,000000,27.44,27.5,27.29,27.4,18700,0
+AUB_A.US,D,20201222,000000,27.49,27.49,27.3,27.41,25647,0
+AUB_A.US,D,20201223,000000,27.43,27.52,27.25,27.485,35055,0
+AUB_A.US,D,20201224,000000,27.52,27.65,27.3,27.6,33156,0
+AUB_A.US,D,20201228,000000,27.6,27.75,27.44,27.5904,26974,0
+AUB_A.US,D,20201229,000000,27.45,27.6,27.36,27.6,17579,0
+AUB_A.US,D,20201230,000000,27.61,27.68,27.5244,27.65,22216,0
+AUB_A.US,D,20201231,000000,27.5198,27.74,27.5198,27.7,26855,0
+AUB_A.US,D,20210104,000000,27.5925,27.69,27.4,27.42,11017,0
+AUB_A.US,D,20210105,000000,27.34,27.62,27.26,27.4,21060,0
+AUB_A.US,D,20210106,000000,27.4,27.523,26.985,27.07,20465,0
+AUB_A.US,D,20210107,000000,26.85,27.22,26.6555,27.12,25595,0
+AUB_A.US,D,20210108,000000,27.24,27.24,26.95,27.15,16994,0
+AUB_A.US,D,20210111,000000,26.96,27.04,26.38,26.53,52426,0
+AUB_A.US,D,20210112,000000,26.56,26.84,26.4429,26.81,41712,0
+AUB_A.US,D,20210113,000000,26.87,27.7,26.611,26.985,28571,0
+AUB_A.US,D,20210114,000000,26.95,27.25,26.84,26.95,23084,0
+AUB_A.US,D,20210115,000000,26.98,27.13,26.93,26.93,16172,0
+AUB_A.US,D,20210119,000000,27,27.13,26.87,27.05,24309,0
+AUB_A.US,D,20210120,000000,26.94,27.3,26.91,27.15,23690,0
+AUB_A.US,D,20210121,000000,27.3,27.3,26.98,27.22,15776,0
+AUB_A.US,D,20210122,000000,27.19,27.29,27,27.22,6328,0
+AUB_A.US,D,20210125,000000,27.11,27.3,27.01,27.2,14735,0
+AUB_A.US,D,20210126,000000,27.3,27.4,27.16,27.3,23237,0
+AUB_A.US,D,20210127,000000,27.3,27.3,26.91,26.92,18999,0
+AUB_A.US,D,20210128,000000,26.9,27.35,26.9,27.2,8114,0
+AUB_A.US,D,20210129,000000,27.15,27.345,27,27.27,32175,0
+AUB_A.US,D,20210201,000000,27.2,27.35,27.0513,27.25,25073,0
+AUB_A.US,D,20210202,000000,27.25,27.49,27.1,27.21,23395,0
+AUB_A.US,D,20210203,000000,27.35,27.595,27.19,27.32,24211,0
+AUB_A.US,D,20210204,000000,27.48,27.6,27.31,27.59,15689,0
+AUB_A.US,D,20210205,000000,27.55,27.589,27.42,27.42,11092,0
+AUB_A.US,D,20210208,000000,27.59,27.59,27.405,27.45,10337,0
+AUB_A.US,D,20210209,000000,27.4,27.58,27.4,27.58,11556,0
+AUB_A.US,D,20210210,000000,27.46,27.59,27.45,27.59,24218,0
+AUB_A.US,D,20210211,000000,26.96,27.38,26.96,27.33,19761,0
+AUB_A.US,D,20210212,000000,27.37,27.37,26.83,27.04,21089,0
+AUB_A.US,D,20210216,000000,27.04,27.1947,26.73,27.0201,22420,0
+AUB_A.US,D,20210217,000000,27.01,27.02,26.72,26.94,22155,0
+AUB_A.US,D,20210218,000000,26.97,27.14,26.95,27.14,13511,0
+AUB_A.US,D,20210219,000000,26.94,27.15,26.8501,26.88,26679,0
+AUB_A.US,D,20210222,000000,26.86,27.05,26.86,26.9066,10648,0
+AUB_A.US,D,20210223,000000,26.86,27.08,26.78,27.08,35277,0
+AUB_A.US,D,20210224,000000,27.06,27.17,26.72,27,41996,0
+AUB_A.US,D,20210225,000000,27.06,27.09,26.5788,26.75,21317,0
+AUB_A.US,D,20210226,000000,26.9,26.9,26.6122,26.7,40938,0
+AUB_A.US,D,20210301,000000,26.9,26.9,26.63,26.83,50727,0
+AUB_A.US,D,20210302,000000,26.89,26.99,26.78,26.99,8438,0
+AUB_A.US,D,20210303,000000,26.97,27.19,26.906,27.0775,12328,0
+AUB_A.US,D,20210304,000000,27.2,27.2,26.87,27.15,7650,0
+AUB_A.US,D,20210305,000000,27.1,27.2,27,27.16,10397,0
+AUB_A.US,D,20210308,000000,27.18,27.25,27.17,27.19,5713,0
+AUB_A.US,D,20210309,000000,27.175,27.31,27.175,27.2501,19113,0
+AUB_A.US,D,20210310,000000,27.24,27.42,27.24,27.42,22044,0
+AUB_A.US,D,20210311,000000,27.42,27.42,27.2848,27.4,9139,0
+AUB_A.US,D,20210312,000000,27.39,27.45,27.3,27.36,18581,0
+AUB_A.US,D,20210315,000000,27.4,27.51,27.24,27.32,19937,0
+AUB_A.US,D,20210316,000000,27.25,27.55,27.25,27.55,17104,0
+AUB_A.US,D,20210317,000000,27.59,27.6,27.3094,27.54,10106,0
+AUB_A.US,D,20210318,000000,27.59,27.59,27.351,27.3577,5623,0
+AUB_A.US,D,20210319,000000,27.52,27.52,27.35,27.45,5449,0
+AUB_A.US,D,20210322,000000,27.35,27.52,27.35,27.5,5109,0
+AUB_A.US,D,20210323,000000,27.52,27.52,27.36,27.51,5841,0
+AUB_A.US,D,20210324,000000,27.52,27.52,27.35,27.5199,15210,0
+AUB_A.US,D,20210325,000000,27.52,27.52,27.3501,27.36,13273,0
+AUB_A.US,D,20210326,000000,27.35,27.52,27.34,27.3604,12787,0
+AUB_A.US,D,20210329,000000,27.53,27.53,27.2501,27.34,17200,0
+AUB_A.US,D,20210330,000000,27.26,27.53,27.26,27.53,6016,0
+AUB_A.US,D,20210331,000000,27.53,27.53,27.46,27.53,8730,0
+AUB_A.US,D,20210401,000000,27.54,27.58,27.3,27.58,9997,0
+AUB_A.US,D,20210405,000000,27.59,27.62,27.5725,27.62,11697,0
+AUB_A.US,D,20210406,000000,27.62,28.49,27.587,28.2,12906,0
+AUB_A.US,D,20210407,000000,28.1,28.1,27.62,27.68,15347,0
+AUB_A.US,D,20210408,000000,27.86,28,27.53,28,7439,0
+AUB_A.US,D,20210409,000000,27.98,28,27.41,27.61,10098,0
+AUB_A.US,D,20210412,000000,27.7,27.9459,27.59,27.72,3672,0
+AUB_A.US,D,20210413,000000,27.51,28,27.4753,27.95,14618,0
+AUB_A.US,D,20210414,000000,28.49,28.49,27.95,28.05,12686,0
+AUB_A.US,D,20210415,000000,27.98,28.2,27.63,27.83,16722,0
+AUB_A.US,D,20210416,000000,27.65,28.2185,27.65,27.96,12280,0
+AUB_A.US,D,20210419,000000,27.72,27.99,27.62,27.99,4895,0
+AUB_A.US,D,20210420,000000,27.98,27.98,27.56,27.7836,6737,0
+AUB_A.US,D,20210421,000000,27.79,27.85,27.614,27.7,7331,0
+AUB_A.US,D,20210422,000000,27.68,27.8199,27.6,27.8199,10282,0
+AUB_A.US,D,20210423,000000,27.79,27.8,27.6,27.61,15530,0
+AUB_A.US,D,20210426,000000,27.75,27.924,27.75,27.924,6454,0
+AUB_A.US,D,20210427,000000,27.89,27.89,27.751,27.76,8977,0
+AUB_A.US,D,20210428,000000,27.89,27.89,27.6733,27.8235,9980,0
+AUB_A.US,D,20210429,000000,27.89,28,27.75,27.8,7632,0
+AUB_A.US,D,20210430,000000,27.99,28,27.64,27.64,28956,0
+AUB_A.US,D,20210503,000000,27.75,28.13,27.67,27.77,8445,0
+AUB_A.US,D,20210504,000000,27.95,27.95,27.69,27.9,11086,0
+AUB_A.US,D,20210505,000000,27.86,27.86,27.72,27.72,5692,0
+AUB_A.US,D,20210506,000000,27.8,27.92,27.71,27.82,6726,0
+AUB_A.US,D,20210507,000000,27.86,28,27.7615,27.88,8566,0
+AUB_A.US,D,20210510,000000,28,28,27.75,27.8307,19194,0
+AUB_A.US,D,20210511,000000,27.66,27.99,27.64,27.85,13234,0
+AUB_A.US,D,20210512,000000,27.7,28,27.63,27.81,25616,0
+AUB_A.US,D,20210513,000000,27.57,27.97,27.57,27.949,12418,0
+AUB_A.US,D,20210514,000000,27.65,27.66,27.46,27.56,19435,0
+AUB_A.US,D,20210517,000000,27.97,27.97,27.48,27.565,7836,0
+AUB_A.US,D,20210518,000000,27.58,27.84,27.57,27.64,7990,0
+AUB_A.US,D,20210519,000000,27.45,27.6,27.45,27.59,12195,0
+AUB_A.US,D,20210520,000000,27.66,27.78,27.5662,27.5662,5431,0
+AUB_A.US,D,20210521,000000,27.57,27.75,27.57,27.711,17976,0
+AUB_A.US,D,20210524,000000,27.77,27.78,27.6001,27.78,7801,0
+AUB_A.US,D,20210525,000000,27.72,27.78,27.468,27.63,11023,0
+AUB_A.US,D,20210526,000000,27.6,27.78,27.535,27.74,7189,0
+AUB_A.US,D,20210527,000000,27.75,27.75,27.51,27.51,1819,0
+AUB_A.US,D,20210528,000000,27.55,27.78,27.55,27.78,5194,0
+AUB_A.US,D,20210601,000000,27.96,28.5,27.84,28.3,13047,0
+AUB_A.US,D,20210602,000000,28.17,28.17,27.6,27.91,11042,0
+AUB_A.US,D,20210603,000000,27.77,27.98,27.45,27.55,35007,0
+AUB_A.US,D,20210604,000000,27.6,27.8,27.55,27.62,4550,0
+AUB_A.US,D,20210607,000000,27.68,27.74,27.5,27.5,10006,0
+AUB_A.US,D,20210608,000000,27.6,27.71,27.51,27.55,14410,0
+AUB_A.US,D,20210609,000000,27.65,27.75,27.595,27.75,38219,0
+AUB_A.US,D,20210610,000000,27.75,27.8,27.52,27.56,21199,0
+AUB_A.US,D,20210611,000000,27.75,27.8634,27.6547,27.75,6951,0
+AUB_A.US,D,20210614,000000,27.79,27.89,27.61,27.89,7962,0
+AUB_A.US,D,20210615,000000,27.96,28.1,27.62,27.64,16202,0
+AUB_A.US,D,20210616,000000,27.72,27.79,27.55,27.76,15431,0
+AUB_A.US,D,20210617,000000,27.89,28.065,27.7,28,21553,0
+AUB_A.US,D,20210618,000000,27.85,28.05,27.85,28.05,15086,0
+AUB_A.US,D,20210621,000000,28.05,28.09,27.86,28,17516,0
+AUB_A.US,D,20210622,000000,28.02,28.08,27.8523,28,9617,0
+AUB_A.US,D,20210623,000000,28.1,28.1,27.88,28,10843,0
+AUB_A.US,D,20210624,000000,28.1,28.1,27.9201,27.955,12680,0
+AUB_A.US,D,20210625,000000,27.99,28,27.81,27.8806,14379,0
+AUB_A.US,D,20210628,000000,27.94,28,27.55,27.57,20696,0
+AUB_A.US,D,20210629,000000,27.57,27.9371,27.57,27.85,11531,0
+AUB_A.US,D,20210630,000000,27.88,28,27.75,28,31849,0
+AUB_A.US,D,20210701,000000,27.76,28.13,27.76,27.975,14524,0
+AUB_A.US,D,20210702,000000,28,28.13,27.8101,28.01,25112,0
+AUB_A.US,D,20210706,000000,27.99,28.1,27.95,28,8937,0
+AUB_A.US,D,20210707,000000,28.23,28.31,27.88,28.31,26619,0
+AUB_A.US,D,20210708,000000,28.38,28.44,28.02,28.26,25650,0
+AUB_A.US,D,20210709,000000,28.32,28.4267,28.1,28.37,15631,0
+AUB_A.US,D,20210712,000000,28.25,28.4,28.06,28.4,13643,0
+AUB_A.US,D,20210713,000000,28.35,28.44,28,28.0113,22848,0
+AUB_A.US,D,20210714,000000,28.35,28.37,28,28.26,14845,0
+AUB_A.US,D,20210715,000000,28.2501,28.31,28.1,28.238,31084,0
+AUB_A.US,D,20210716,000000,28.34,28.34,28,28.1126,18412,0
+AUB_A.US,D,20210719,000000,28.1,28.37,28.09,28.1784,8203,0
+AUB_A.US,D,20210720,000000,28.29,28.29,28.01,28.29,7831,0
+AUB_A.US,D,20210721,000000,28.29,28.29,28.2,28.245,15943,0
+AUB_A.US,D,20210722,000000,28.29,28.43,28.016,28.39,10429,0
+AUB_A.US,D,20210723,000000,28.4,28.43,28.01,28.35,6880,0
+AUB_A.US,D,20210726,000000,28.35,28.49,28.1835,28.42,15183,0
+AUB_A.US,D,20210727,000000,28.42,28.69,28.35,28.69,12626,0
+AUB_A.US,D,20210728,000000,28.5,28.55,28.2,28.46,10172,0
+AUB_A.US,D,20210729,000000,28.46,28.69,28.4107,28.4189,5276,0
+AUB_A.US,D,20210730,000000,28.4,28.5,28.3,28.48,9110,0
+AUB_A.US,D,20210802,000000,28.31,28.43,28.3,28.37,14894,0
+AUB_A.US,D,20210803,000000,28.44,28.69,28.4,28.65,11488,0
+AUB_A.US,D,20210804,000000,28.69,28.69,28.28,28.34,8296,0
+AUB_A.US,D,20210805,000000,28.391,28.391,28.23,28.25,12873,0
+AUB_A.US,D,20210806,000000,28.475,28.475,28.23,28.35,6295,0
+AUB_A.US,D,20210809,000000,28.23,28.3,28.09,28.19,12263,0
+AUB_A.US,D,20210810,000000,28.0501,28.275,27.9,28.15,6799,0
+AUB_A.US,D,20210811,000000,28.29,28.29,28,28.03,13105,0
+AUB_A.US,D,20210812,000000,28.15,28.2,28.0501,28.2,6424,0
+AUB_A.US,D,20210813,000000,28.2,28.3,28.05,28.3,5844,0
+AUB_A.US,D,20210816,000000,27.85,28.2159,27.85,28,7620,0
+AUB_A.US,D,20210817,000000,28.04,28.125,27.93,28.1,5600,0
+AUB_A.US,D,20210818,000000,28.06,28.28,27.9,28.24,4505,0
+AUB_A.US,D,20210819,000000,28.17,28.17,27.59,27.65,15415,0
+AUB_A.US,D,20210820,000000,27.7,28.233,27.7,27.995,6019,0
+AUB_A.US,D,20210823,000000,28.28,28.28,27.8757,28.14,3365,0
+AUB_A.US,D,20210824,000000,28.25,28.25,27.9,27.9,14781,0
+AUB_A.US,D,20210825,000000,27.9001,28.2405,27.9,27.9228,7953,0
+AUB_A.US,D,20210826,000000,27.99,27.99,27.66,27.665,7886,0
+AUB_A.US,D,20210827,000000,27.7,28.02,27.69,27.95,7778,0
+AUB_A.US,D,20210830,000000,28,28.34,27.74,28.34,6924,0
+AUB_A.US,D,20210831,000000,28.1235,28.205,27.89,28.205,16697,0
+AUB_A.US,D,20210901,000000,28.39,28.5,27.8926,28.25,19005,0
+AUB_A.US,D,20210902,000000,28.2,28.4,28.2,28.4,5625,0
+AUB_A.US,D,20210903,000000,28.37,28.37,28.1,28.1,4459,0
+AUB_A.US,D,20210907,000000,28.19,28.19,28.06,28.1,3646,0
+AUB_A.US,D,20210908,000000,28.16,28.19,27.9425,28.045,6084,0
+AUB_A.US,D,20210909,000000,28.095,28.19,27.94,28.0367,5031,0
+AUB_A.US,D,20210910,000000,28.14,28.15,27.92,27.92,4685,0
+AUB_A.US,D,20210913,000000,28.02,28.02,28,28,2029,0
+AUB_A.US,D,20210914,000000,28,28.13,28,28.0165,3891,0
+AUB_A.US,D,20210915,000000,28,28,27.85,28,25461,0
+AUB_A.US,D,20210916,000000,28.11,28.15,27.9,28.12,12339,0
+AUB_A.US,D,20210917,000000,28.1,28.1,28.03,28.05,3157,0
+AUB_A.US,D,20210920,000000,28,28,27.65,27.65,6679,0
+AUB_A.US,D,20210921,000000,27.9,28.0442,27.76,27.8294,11366,0
+AUB_A.US,D,20210922,000000,27.94,28.05,27.75,28,10143,0
+AUB_A.US,D,20210923,000000,28,28,27.67,27.75,21796,0
+AUB_A.US,D,20210924,000000,27.74,28.05,27.7,27.94,5088,0
+AUB_A.US,D,20210927,000000,27.75,27.91,27.75,27.8,7200,0
+AUB_A.US,D,20210928,000000,27.88,27.88,27.38,27.49,18334,0
+AUB_A.US,D,20210929,000000,27.49,27.94,27.3911,27.94,18322,0
+AUB_A.US,D,20210930,000000,27.88,27.94,27.655,27.94,6031,0
+AUB_A.US,D,20211001,000000,27.95,28.24,27.67,27.794,2662,0
+AUB_A.US,D,20211004,000000,27.645,27.7639,27.6,27.6,2357,0
+AUB_A.US,D,20211005,000000,27.94,27.94,27.5784,27.5784,6391,0
+AUB_A.US,D,20211006,000000,27.61,27.79,27.61,27.79,5905,0
+AUB_A.US,D,20211007,000000,27.79,27.79,27.65,27.79,5180,0
+AUB_A.US,D,20211008,000000,28.49,28.49,27.75,27.8,8039,0
+AUB_A.US,D,20211011,000000,27.89,27.89,27.7,27.7,2122,0
+AUB_A.US,D,20211012,000000,27.61,27.95,27.61,27.8,6974,0
+AUB_A.US,D,20211013,000000,27.84,28.04,27.84,27.89,7013,0
+AUB_A.US,D,20211014,000000,28.07,28.15,27.72,27.9716,5878,0
+AUB_A.US,D,20211015,000000,27.98,28.02,27.98,28.02,970,0
+AUB_A.US,D,20211018,000000,28.09,28.35,27.64,27.91,5072,0
+AUB_A.US,D,20211019,000000,27.86,28.22,27.73,27.75,9977,0
+AUB_A.US,D,20211020,000000,27.84,27.85,27.65,27.68,15789,0
+AUB_A.US,D,20211021,000000,27.77,27.95,27.7,27.7,8081,0
+AUB_A.US,D,20211022,000000,27.88,27.88,27.62,27.63,11329,0
+AUB_A.US,D,20211025,000000,27.65,27.96,27.62,27.96,4850,0
+AUB_A.US,D,20211026,000000,27.93,27.94,27.62,27.94,9309,0
+AUB_A.US,D,20211027,000000,27.98,28,27.8,28,6891,0
+AUB_A.US,D,20211028,000000,27.94,27.99,27.8045,27.96,7891,0
+AUB_A.US,D,20211029,000000,27.91,28.01,27.7607,27.91,10452,0
+AUB_A.US,D,20211101,000000,28.04,28.04,27.9,27.9,12192,0
+AUB_A.US,D,20211102,000000,28,28.22,28,28.22,18409,0
+AUB_A.US,D,20211103,000000,28.35,28.35,28.0451,28.19,12190,0
+AUB_A.US,D,20211104,000000,28.19,28.34,28.15,28.31,8571,0
+AUB_A.US,D,20211105,000000,28.35,28.35,28.12,28.34,6043,0
+AUB_A.US,D,20211108,000000,28.17,28.35,28.1223,28.35,6919,0
+AUB_A.US,D,20211109,000000,28.34,28.35,28.04,28.35,8346,0
+AUB_A.US,D,20211110,000000,28.35,28.35,28,28.01,13071,0
+AUB_A.US,D,20211111,000000,28.17,28.17,28,28.02,4619,0
+AUB_A.US,D,20211112,000000,28.17,28.23,28.01,28.01,3676,0
+AUB_A.US,D,20211115,000000,27.735,27.76,27.6,27.654,5417,0
+AUB_A.US,D,20211116,000000,27.79,27.79,27.4,27.47,5578,0
+AUB_A.US,D,20211117,000000,27.54,27.54,27.41,27.49,4116,0
+AUB_A.US,D,20211118,000000,27.56,27.56,27.37,27.42,6760,0
+AUB_A.US,D,20211119,000000,27.54,27.82,27.54,27.82,2714,0
+AUB_A.US,D,20211122,000000,27.77,27.85,27.41,27.83,7803,0
+AUB_A.US,D,20211123,000000,27.76,27.9028,27.56,27.56,3862,0
+AUB_A.US,D,20211124,000000,27.78,27.78,27.65,27.65,1056,0
+AUB_A.US,D,20211126,000000,27.3613,27.3613,27.3613,27.3613,528,0
+AUB_A.US,D,20211129,000000,27.52,27.85,27.49,27.85,6182,0
+AUB_A.US,D,20211130,000000,27.8,27.85,27.36,27.5,11528,0
+AUB_A.US,D,20211201,000000,28,28.09,27.471,27.59,12138,0
+AUB_A.US,D,20211202,000000,27.48,27.6,27.4281,27.496,3924,0
+AUB_A.US,D,20211203,000000,27.7,27.7,27.5101,27.6,4515,0
+AUB_A.US,D,20211206,000000,27.75,27.8,27.52,27.6115,7088,0
+AUB_A.US,D,20211207,000000,27.63,28.2646,27.62,28.2646,15544,0
+AUB_A.US,D,20211208,000000,28.15,28.2,27.62,27.81,19593,0
+AUB_A.US,D,20211209,000000,27.92,27.92,27.8216,27.9,6685,0
+AUB_A.US,D,20211210,000000,28.03,28.1896,27.86,28.0814,3573,0
+AUB_A.US,D,20211213,000000,27.9831,28.01,27.66,27.84,6697,0
+AUB_A.US,D,20211214,000000,27.94,27.94,27.46,27.5,5502,0
+AUB_A.US,D,20211215,000000,27.65,28.07,27.4901,27.51,2661,0
+AUB_A.US,D,20211216,000000,27.6,27.9987,27.44,27.99,8652,0
+AUB_A.US,D,20211217,000000,27.89,27.89,27.53,27.6004,6038,0
+AUB_A.US,D,20211220,000000,27.9,27.9,27.5764,27.5764,2679,0
+AUB_A.US,D,20211221,000000,27.9,28.05,27.49,28.03,5949,0
+AUB_A.US,D,20211222,000000,27.99,28.12,27.7,28,8956,0
+AUB_A.US,D,20211223,000000,28.09,28.09,27.8,28,6102,0
+AUB_A.US,D,20211227,000000,28,28,27.8,27.97,4483,0
+AUB_A.US,D,20211228,000000,27.96,27.98,27.6,27.93,4019,0
+AUB_A.US,D,20211229,000000,27.75,27.99,27.56,27.96,3703,0
+AUB_A.US,D,20211230,000000,27.93,28,27.58,28,3719,0
+AUB_A.US,D,20211231,000000,28,28,28,28,1353,0
+AUB_A.US,D,20220103,000000,27.8999,28,27.63,27.73,11178,0
+AUB_A.US,D,20220104,000000,27.77,28,27.74,27.96,6149,0
+AUB_A.US,D,20220105,000000,27.6,27.96,27.6,27.7,10337,0
+AUB_A.US,D,20220106,000000,27.66,27.89,27.65,27.845,3635,0
+AUB_A.US,D,20220107,000000,27.74,28,27.6,27.87,8630,0
+AUB_A.US,D,20220110,000000,27.77,27.81,27.7,27.7001,4360,0
+AUB_A.US,D,20220111,000000,27.78,28,27.62,27.86,9730,0
+AUB_A.US,D,20220112,000000,27.66,27.8976,27.645,27.8976,4189,0
+AUB_A.US,D,20220113,000000,27.9,27.9,27.63,27.85,7692,0
+AUB_A.US,D,20220114,000000,27.85,27.9,27.71,27.71,4177,0
+AUB_A.US,D,20220118,000000,27.64,27.808,27.55,27.63,8974,0
+AUB_A.US,D,20220119,000000,27.72,27.877,27.6001,27.64,3751,0
+AUB_A.US,D,20220120,000000,27.77,27.9314,27.57,27.63,16700,0
+AUB_A.US,D,20220121,000000,27.741,27.9566,27.51,27.9296,5938,0
+AUB_A.US,D,20220124,000000,27.51,27.77,27.145,27.77,15395,0
+AUB_A.US,D,20220125,000000,27.305,27.585,27.24,27.28,8441,0
+AUB_A.US,D,20220126,000000,27.29,27.59,27.15,27.269,11269,0
+AUB_A.US,D,20220127,000000,27.34,27.34,26.71,26.77,12843,0
+AUB_A.US,D,20220128,000000,27.01,27.01,26.56,26.56,8828,0
+AUB_A.US,D,20220131,000000,26.75,27.088,26.6618,26.99,8567,0
+AUB_A.US,D,20220201,000000,27.09,27.09,26.7901,26.97,6842,0
+AUB_A.US,D,20220202,000000,27.14,27.14,26.72,26.72,9747,0
+AUB_A.US,D,20220203,000000,26.88,27.0467,26.72,26.765,6005,0
+AUB_A.US,D,20220204,000000,26.71,26.95,26.58,26.6,5028,0
+AUB_A.US,D,20220207,000000,26.7,27.26,26.6,27.23,27195,0
+AUB_A.US,D,20220208,000000,26.8001,27.2406,26.8001,27.02,16812,0
+AUB_A.US,D,20220209,000000,27.1,27.2114,26.6695,27.2114,21039,0
+AUB_A.US,D,20220210,000000,27,27.1865,26.8995,27.13,9584,0
+AUB_A.US,D,20220211,000000,26.96,26.96,26.08,26.1001,13299,0
+AUB_A.US,D,20220214,000000,26.5,26.5,26,26.03,9764,0
+AUB_A.US,D,20220215,000000,26.1,26.185,25.83,26,13983,0
+AUB_A.US,D,20220216,000000,25.89,26.2,25.89,26.13,6641,0
+AUB_A.US,D,20220217,000000,26.13,26.2,25.83,25.9,12739,0
+AUB_A.US,D,20220218,000000,26.2835,26.4858,25.95,26.31,7508,0
+AUB_A.US,D,20220222,000000,26.21,26.21,25.92,25.92,9986,0
+AUB_A.US,D,20220223,000000,26.07,26.07,25.86,25.94,3593,0
+AUB_A.US,D,20220224,000000,25.89,25.89,25.64,25.72,15179,0
+AUB_A.US,D,20220225,000000,25.9,26.23,25.8091,25.825,10002,0
+AUB_A.US,D,20220228,000000,26.49,26.49,25.975,26.23,16192,0
+AUB_A.US,D,20220301,000000,26.77,27.44,26.12,26.475,13875,0
+AUB_A.US,D,20220302,000000,26.7,26.7,26.3157,26.5,8241,0
+AUB_A.US,D,20220303,000000,26.7,26.85,26.2659,26.35,12591,0
+AUB_A.US,D,20220304,000000,26.75,27,26.3,26.675,13914,0
+AUB_A.US,D,20220307,000000,26.64,26.64,25.81,26.1,15611,0
+AUB_A.US,D,20220308,000000,26.24,27,26.1,26.75,16375,0
+AUB_A.US,D,20220309,000000,26.25,26.47,26.16,26.2,11145,0
+AUB_A.US,D,20220310,000000,26.27,26.35,26.1,26.2,8332,0
+AUB_A.US,D,20220311,000000,26.35,26.35,26.1,26.25,19688,0
+AUB_A.US,D,20220314,000000,26.13,26.25,26.07,26.25,7771,0
+AUB_A.US,D,20220315,000000,26.13,26.6,26.13,26.24,6496,0
+AUB_A.US,D,20220316,000000,26.5,26.59,25.98,26.1,12097,0
+AUB_A.US,D,20220317,000000,26.21,26.49,26,26.35,2337,0
+AUB_A.US,D,20220318,000000,26.5,26.6,26.37,26.55,7507,0
+AUB_A.US,D,20220321,000000,26.29,27.24,26.25,26.3991,20783,0
+AUB_A.US,D,20220322,000000,26.99,26.99,26.4501,26.5,4829,0
+AUB_A.US,D,20220323,000000,26.89,26.89,26.3601,26.45,7239,0
+AUB_A.US,D,20220324,000000,26.83,26.83,26.38,26.4916,11147,0
+AUB_A.US,D,20220325,000000,26.38,26.38,25.83,25.83,13940,0
+AUB_A.US,D,20220328,000000,25.88,26.34,25.88,26,12553,0
+AUB_A.US,D,20220329,000000,26.05,26.29,25.895,25.98,13198,0
+AUB_A.US,D,20220330,000000,25.83,26.3291,25.83,26.02,14021,0
+AUB_A.US,D,20220331,000000,26.44,26.44,25.92,25.99,9195,0
+AUB_A.US,D,20220401,000000,26,26.2401,25.95,26.06,9989,0
+AUB_A.US,D,20220404,000000,26.12,26.1317,26.05,26.1317,7573,0
+AUB_A.US,D,20220405,000000,26.15,26.15,25.8,25.9979,11337,0
+AUB_A.US,D,20220406,000000,25.71,25.9994,25.71,25.95,5553,0
+AUB_A.US,D,20220407,000000,26.3244,26.3244,25.72,25.86,11415,0
+AUB_A.US,D,20220408,000000,25.79,26.147,25.75,25.76,6202,0
+AUB_A.US,D,20220411,000000,25.79,25.8,25.51,25.75,6885,0
+AUB_A.US,D,20220412,000000,25.74,25.91,25.17,25.59,11138,0
+AUB_A.US,D,20220413,000000,25.45,25.72,25.3,25.3,11332,0
+AUB_A.US,D,20220414,000000,25.775,26.0005,25.5,25.865,2765,0
+AUB_A.US,D,20220418,000000,25.5,25.8499,25.5,25.8023,4892,0
+AUB_A.US,D,20220419,000000,25.48,25.85,25.4,25.4001,18018,0
+AUB_A.US,D,20220420,000000,25.41,25.6,25.41,25.5,14943,0
+AUB_A.US,D,20220421,000000,25.65,25.85,25.64,25.65,7852,0
+AUB_A.US,D,20220422,000000,25.5,25.7,25.3,25.42,12330,0
+AUB_A.US,D,20220425,000000,25.5,25.75,25.3,25.49,20364,0
+AUB_A.US,D,20220426,000000,25.49,25.5,25.3,25.302,10577,0
+AUB_A.US,D,20220427,000000,25.5,25.5,25.3,25.31,11159,0
+AUB_A.US,D,20220428,000000,25.25,25.4,25.25,25.4,4893,0
+AUB_A.US,D,20220429,000000,25.4999,25.73,25.25,25.72,30744,0
+AUB_A.US,D,20220502,000000,25.575,25.575,25.4,25.4,6750,0
+AUB_A.US,D,20220503,000000,25.42,26.0313,25.4,25.809,7470,0
+AUB_A.US,D,20220504,000000,25.41,25.69,25,25.5,50311,0
+AUB_A.US,D,20220505,000000,25.38,25.45,25.2,25.35,11268,0
+AUB_A.US,D,20220506,000000,25.3,25.5,25.15,25.4,26070,0
+AUB_A.US,D,20220509,000000,25.27,25.5087,24.85,24.86,15266,0
+AUB_A.US,D,20220510,000000,25.06,25.562,24.9,25.25,6953,0
+AUB_A.US,D,20220511,000000,25.2488,25.43,25.15,25.39,8698,0
+AUB_A.US,D,20220512,000000,25.43,25.72,25,25.2945,13957,0
+AUB_A.US,D,20220513,000000,25.27,25.822,25.034,25.15,12335,0
+AUB_A.US,D,20220516,000000,24.98,25.1,24.25,24.71,39898,0
+AUB_A.US,D,20220517,000000,25.01,26.44,24.828,24.95,15325,0
+AUB_A.US,D,20220518,000000,25.09,25.1,24.8618,25.0264,9676,0
+AUB_A.US,D,20220519,000000,25.2,25.2,24.66,25.07,12803,0
+AUB_A.US,D,20220520,000000,24.8185,25.65,24.8,25.1,9231,0
+AUB_A.US,D,20220523,000000,25.1,25.5,25.1,25.47,4979,0
+AUB_A.US,D,20220524,000000,25.02,25.84,25.02,25.84,8722,0
+AUB_A.US,D,20220525,000000,25.8277,25.8494,25.55,25.55,2063,0
+AUB_A.US,D,20220526,000000,25.67,25.85,25.51,25.8183,11914,0
+AUB_A.US,D,20220527,000000,25.95,26,25.69,25.69,9685,0
+AUB_A.US,D,20220531,000000,25.75,25.88,25.37,25.88,22716,0
+AUB_A.US,D,20220601,000000,25.91,26.23,25.72,25.79,7452,0
+AUB_A.US,D,20220602,000000,25.88,26,25.5,26,8789,0
+AUB_A.US,D,20220603,000000,25.75,25.8,25.65,25.71,4261,0
+AUB_A.US,D,20220606,000000,25.6,26.12,25.5308,25.59,9838,0
+AUB_A.US,D,20220607,000000,25.72,26.03,25.5971,25.76,1882,0
+AUB_A.US,D,20220608,000000,25.75,26.265,25.75,25.75,20037,0
+AUB_A.US,D,20220609,000000,25.85,26.015,25.85,25.93,5419,0
+AUB_A.US,D,20220610,000000,25.9,25.9,25.3,25.33,18915,0
+AUB_A.US,D,20220613,000000,25.33,25.33,24.77,25.09,26016,0
+AUB_A.US,D,20220614,000000,25.23,25.49,25.23,25.49,6148,0
+AUB_A.US,D,20220615,000000,25.57,26.1,25.3001,25.79,10081,0
+AUB_A.US,D,20220616,000000,25.69,25.95,25.6,25.72,7064,0
+AUB_A.US,D,20220617,000000,25.85,26,25.3,25.47,4918,0
+AUB_A.US,D,20220621,000000,25.4,25.993,25.21,25.29,15355,0
+AUB_A.US,D,20220622,000000,25.8337,25.8337,25.35,25.37,2268,0
+AUB_A.US,D,20220623,000000,25.31,26.05,25.31,25.31,4124,0
+AUB_A.US,D,20220624,000000,25.49,25.89,25.45,25.49,7473,0
+AUB_A.US,D,20220627,000000,25.86,25.89,25.3,25.53,15434,0
+AUB_A.US,D,20220628,000000,25.33,25.8899,25.33,25.4392,2445,0
+AUB_A.US,D,20220629,000000,25.5,25.8379,25.3,25.6695,3926,0
+AUB_A.US,D,20220630,000000,25.55,25.8698,25.55,25.6,5072,0
+AUB_A.US,D,20220701,000000,25.56,25.812,25.55,25.56,3855,0
+AUB_A.US,D,20220705,000000,25.56,25.685,25.3,25.3,12587,0
+AUB_A.US,D,20220706,000000,25.61,25.851,25.2501,25.58,11882,0
+AUB_A.US,D,20220707,000000,25.43,25.89,25.26,25.55,4498,0
+AUB_A.US,D,20220708,000000,25.375,25.5499,25.25,25.4,8299,0
+AUB_A.US,D,20220711,000000,25.88,25.88,25.31,25.45,8513,0
+AUB_A.US,D,20220712,000000,25.44,25.82,25.3,25.3,8777,0
+AUB_A.US,D,20220713,000000,25.29,25.7299,25.28,25.51,6106,0
+AUB_A.US,D,20220714,000000,25.497,25.68,25.3,25.46,9554,0
+AUB_A.US,D,20220715,000000,25.5965,25.7391,25.5,25.7391,2468,0
+AUB_A.US,D,20220718,000000,25.59,25.82,25.2524,25.46,4545,0
+AUB_A.US,D,20220719,000000,25.54,25.65,25.5,25.5,5454,0
+AUB_A.US,D,20220720,000000,25.695,25.89,25.53,25.89,5928,0
+AUB_A.US,D,20220721,000000,25.3426,25.85,25.3426,25.6002,3246,0
+AUB_A.US,D,20220722,000000,25.89,25.89,25.5015,25.6609,4132,0
+AUB_A.US,D,20220725,000000,25.89,25.89,25.4883,25.62,5508,0
+AUB_A.US,D,20220726,000000,25.68,25.6999,25.48,25.65,7131,0
+AUB_A.US,D,20220727,000000,25.5458,25.88,25.5458,25.72,8799,0
+AUB_A.US,D,20220728,000000,25.73,25.85,25.55,25.74,11483,0
+AUB_A.US,D,20220729,000000,25.7,25.73,25.55,25.71,11618,0
+AUB_A.US,D,20220801,000000,25.64,26.1,25.62,25.79,15126,0
+AUB_A.US,D,20220802,000000,25.75,26,25.75,25.92,13966,0
+AUB_A.US,D,20220803,000000,26.03,26.47,25.85,26.13,13729,0
+AUB_A.US,D,20220804,000000,26.13,26.5158,26.05,26.14,12603,0
+AUB_A.US,D,20220805,000000,26.12,26.2,26.12,26.18,6319,0
+AUB_A.US,D,20220808,000000,26.05,26.27,26.05,26.1,17908,0
+AUB_A.US,D,20220809,000000,26.06,26.15,26.05,26.06,17488,0
+AUB_A.US,D,20220810,000000,26.48,26.5,26.15,26.48,6596,0
+AUB_A.US,D,20220811,000000,26.57,26.9054,26.1122,26.1122,16792,0
+AUB_A.US,D,20220812,000000,26.12,26.4899,26.02,26.17,18956,0
+AUB_A.US,D,20220815,000000,26.25,26.45,26.1728,26.2,13339,0
+AUB_A.US,D,20220816,000000,25.97,26.3557,25.63,25.8,14002,0
+AUB_A.US,D,20220817,000000,25.5345,25.78,25.3486,25.69,14806,0
+AUB_A.US,D,20220818,000000,25.76,25.76,25.45,25.7,8766,0
+AUB_A.US,D,20220819,000000,25.68,25.8258,25.5,25.65,8693,0
+AUB_A.US,D,20220822,000000,25.59,25.59,25.25,25.4999,8134,0
+AUB_A.US,D,20220823,000000,25.41,25.575,25.23,25.26,8177,0
+AUB_A.US,D,20220824,000000,25.39,26.43,25.22,25.614,9002,0
+AUB_A.US,D,20220825,000000,25.57,25.6412,25.26,25.55,2951,0
+AUB_A.US,D,20220826,000000,25.79,25.79,25.5,25.5,5029,0
+AUB_A.US,D,20220829,000000,25.62,25.62,25.34,25.5,5212,0
+AUB_A.US,D,20220830,000000,25.4,25.55,25.3,25.55,7602,0
+AUB_A.US,D,20220831,000000,25.4896,25.62,25.3512,25.3512,9784,0
+AUB_A.US,D,20220901,000000,25.54,25.62,25.34,25.35,13489,0
+AUB_A.US,D,20220902,000000,25.62,25.62,25.35,25.45,5719,0
+AUB_A.US,D,20220906,000000,25.3393,25.475,25.25,25.25,12863,0
+AUB_A.US,D,20220907,000000,25.26,25.4999,25.26,25.3,10844,0
+AUB_A.US,D,20220908,000000,25.26,25.5705,25.26,25.28,5199,0
+AUB_A.US,D,20220909,000000,25.33,25.61,25.15,25.2,13246,0
+AUB_A.US,D,20220912,000000,25.31,25.45,25.2,25.2,9107,0
+AUB_A.US,D,20220913,000000,25.17,25.17,24.9092,24.94,21148,0
+AUB_A.US,D,20220914,000000,24.96,25.4,24.95,25,15296,0
+AUB_A.US,D,20220915,000000,25.069,25.25,25,25,12248,0
+AUB_A.US,D,20220916,000000,25,25.075,24.72,24.75,5795,0
+AUB_A.US,D,20220919,000000,24.9,24.9,24.18,24.52,9370,0
+AUB_A.US,D,20220920,000000,24.5,24.859,24.49,24.5401,10900,0
+AUB_A.US,D,20220921,000000,24.54,25.15,24.54,24.85,10128,0
+AUB_A.US,D,20220922,000000,24.82,24.95,24.4,24.69,20866,0
+AUB_A.US,D,20220923,000000,24.57,24.79,24.2495,24.25,14715,0
+AUB_A.US,D,20220926,000000,24.21,24.5,23.76,24.1298,21743,0
+AUB_A.US,D,20220927,000000,24.26,24.85,24.15,24.28,8375,0
+AUB_A.US,D,20220928,000000,24.85,24.85,24.09,24.3,39298,0
+AUB_A.US,D,20220929,000000,24.14,24.6,23.75,23.96,14649,0
+AUB_A.US,D,20220930,000000,23.94,24.37,23.94,24.1,55127,0
+AUB_A.US,D,20221003,000000,24.1001,24.44,23.9502,24.2161,15329,0
+AUB_A.US,D,20221004,000000,24.25,24.35,23.95,24.24,74510,0
+AUB_A.US,D,20221005,000000,23.95,24.41,23.6,24.3553,12140,0
+AUB_A.US,D,20221006,000000,24.01,24.84,23.6,23.875,8645,0
+AUB_A.US,D,20221007,000000,23.87,23.87,23.575,23.6975,7255,0
+AUB_A.US,D,20221010,000000,23.48,24.2424,23.48,23.53,17227,0
+AUB_A.US,D,20221011,000000,23.71,24.46,23.6,23.7,16668,0
+AUB_A.US,D,20221012,000000,23.79,23.79,22.8,23.4,25840,0
+AUB_A.US,D,20221013,000000,23.38,23.45,23,23.35,15753,0
+AUB_A.US,D,20221014,000000,23.71,23.84,23.4,23.8,12088,0
+AUB_A.US,D,20221017,000000,23.8,24,23.4,23.7,25885,0
+AUB_A.US,D,20221018,000000,23.65,24,23.65,23.98,16392,0
+AUB_A.US,D,20221019,000000,24,24.35,23.28,23.6,25930,0
+AUB_A.US,D,20221020,000000,23.8,23.8,23.01,23.58,28314,0
+AUB_A.US,D,20221021,000000,23.55,23.96,23,23.09,11070,0
+AUB_A.US,D,20221024,000000,23.2,23.2,22.88,23.03,17869,0
+AUB_A.US,D,20221025,000000,23.15,23.56,22.83,23.26,26342,0
+AUB_A.US,D,20221026,000000,23.33,24.24,22.9724,23.585,25309,0
+AUB_A.US,D,20221027,000000,23.64,24.8644,23.51,23.8136,5811,0
+AUB_A.US,D,20221028,000000,24.95,24.95,23.56,23.7,10234,0
+AUB_A.US,D,20221031,000000,24.35,24.35,23.56,23.79,11493,0
+AUB_A.US,D,20221101,000000,23.85,24.48,23.6,23.98,12697,0
+AUB_A.US,D,20221102,000000,23.96,24.4999,23.6,23.71,13234,0
+AUB_A.US,D,20221103,000000,23.85,23.98,23.6,23.65,17854,0
+AUB_A.US,D,20221104,000000,23.64,24.35,23.51,23.81,18598,0
+AUB_A.US,D,20221107,000000,23.92,24.32,23.26,23.79,25617,0
+AUB_A.US,D,20221108,000000,24,24.4579,23.85,24.17,16842,0
+AUB_A.US,D,20221109,000000,24.21,24.4,23.85,23.85,15106,0
+AUB_A.US,D,20221110,000000,24.2,24.74,24.16,24.668,20392,0
+AUB_A.US,D,20221111,000000,24.54,24.75,24.5001,24.75,14438,0
+AUB_A.US,D,20221114,000000,24.88,24.88,24.55,24.85,12562,0
+AUB_A.US,D,20221115,000000,24.75,24.98,24.65,24.98,21281,0
+AUB_A.US,D,20221116,000000,24.98,25.47,24.9704,25.01,12808,0
+AUB_A.US,D,20221117,000000,25.11,25.2,24.6,24.9,14917,0
+AUB_A.US,D,20221118,000000,25.09,25.1578,24.7501,24.89,12456,0
+AUB_A.US,D,20221121,000000,24.51,24.8022,24.5,24.5713,26139,0
+AUB_A.US,D,20221122,000000,24.7,24.9,24.4006,24.67,75185,0
+AUB_A.US,D,20221123,000000,24.64,24.9,24.53,24.9,5178,0
+AUB_A.US,D,20221125,000000,24.82,24.96,24.65,24.8713,3750,0
+AUB_A.US,D,20221128,000000,24.68,24.95,24.68,24.76,5396,0
+AUB_A.US,D,20221129,000000,24.85,24.96,24.6801,24.96,12232,0
+AUB_A.US,D,20221130,000000,24.91,25.09,24.85,24.9,17366,0
+AUB_A.US,D,20221201,000000,25,25.3,24.94,25.075,23546,0
+AUB_A.US,D,20221202,000000,25,25.1983,24.9712,25.18,14685,0
+AUB_A.US,D,20221205,000000,25,25.1899,24.85,24.85,18350,0
+AUB_A.US,D,20221206,000000,25.16,25.1999,24.85,24.92,8393,0
+AUB_A.US,D,20221207,000000,25,25.1999,24.84,24.95,14756,0
+AUB_A.US,D,20221208,000000,25,25,24.51,24.55,22597,0
+AUB_A.US,D,20221209,000000,24.56,24.6999,24.41,24.694,10265,0
+AUB_A.US,D,20221212,000000,24.6001,25.2588,24.6001,24.9732,7528,0
+AUB_A.US,D,20221213,000000,25.01,25.25,24.85,24.96,7260,0
+AUB_A.US,D,20221214,000000,25,25.105,24.51,24.575,13979,0
+AUB_A.US,D,20221215,000000,24.64,24.8,24.52,24.78,8056,0
+AUB_A.US,D,20221216,000000,24.7,25.06,24.67,25.06,14128,0
+AUB_A.US,D,20221219,000000,24.92,25.3699,24.65,24.95,9260,0
+AUB_A.US,D,20221220,000000,24.9999,25,24.5713,24.6,34467,0
+AUB_A.US,D,20221221,000000,24.65,25.067,24.57,24.6662,14504,0
+AUB_A.US,D,20221222,000000,24.65,24.78,24.1477,24.78,19591,0
+AUB_A.US,D,20221223,000000,24.9,25.1,24.48,24.72,5111,0
+AUB_A.US,D,20221227,000000,24.52,24.7,24.21,24.6,20072,0
+AUB_A.US,D,20221228,000000,24.68,24.6991,24.01,24.5,15962,0
+AUB_A.US,D,20221229,000000,24.52,25.0761,23.5903,24.68,9607,0
+AUB_A.US,D,20221230,000000,24.95,25.1499,24.7,24.7,3612,0
+AUB_A.US,D,20230103,000000,25.14,25.14,24.67,24.6894,5181,0
+AUB_A.US,D,20230104,000000,24.81,25.0724,24.76,24.9643,7482,0
+AUB_A.US,D,20230105,000000,24.81,25.1212,24.7375,24.75,9526,0
+AUB_A.US,D,20230106,000000,25.05,25.1657,24.937,25.05,9275,0
+AUB_A.US,D,20230109,000000,25.08,25.2,25,25.1,9674,0
+AUB_A.US,D,20230110,000000,25.2,25.2,24.99,25.1746,5602,0
+AUB_A.US,D,20230111,000000,25.26,25.3999,25,25.1,15257,0
+AUB_A.US,D,20230112,000000,25.18,25.2129,24.95,24.95,20592,0
+AUB_A.US,D,20230113,000000,25.07,25.1999,24.93,25,15461,0
+AUB_A.US,D,20230117,000000,25.15,25.3899,25.15,25.27,10555,0
+AUB_A.US,D,20230118,000000,25.75,25.75,25.27,25.27,6300,0
+AUB_A.US,D,20230119,000000,25.3,25.44,25.05,25.05,6300,0
+AUB_A.US,D,20230120,000000,25.06,25.3099,25.05,25.28,13300,0
+AUB_A.US,D,20230123,000000,25.05,25.5306,25.01,25.3987,8570,0
+AUB_A.US,D,20230124,000000,25.2252,25.54,25.05,25.3,6588,0
+AUB_A.US,D,20230125,000000,25.3,25.57,25.0601,25.5,12011,0
+AUB_A.US,D,20230126,000000,25.5,25.6699,25.2,25.54,10474,0
+AUB_A.US,D,20230127,000000,25.6,25.6409,25.14,25.33,19439,0
+AUB_A.US,D,20230130,000000,25.57,25.7099,25.3,25.64,8136,0
+AUB_A.US,D,20230131,000000,25.562,25.8999,25.562,25.6501,18447,0
+AUB_A.US,D,20230201,000000,25.71,25.77,25.41,25.657,5655,0
+AUB_A.US,D,20230202,000000,25.7,25.7,25.49,25.66,6966,0
+AUB_A.US,D,20230203,000000,25.7,25.7,25.1701,25.5,11658,0
+AUB_A.US,D,20230206,000000,25.4,25.65,25.4,25.65,16714,0
+AUB_A.US,D,20230207,000000,25.9399,25.9399,25.2266,25.6899,15918,0
+AUB_A.US,D,20230208,000000,25.68,25.6999,25.45,25.45,5087,0
+AUB_A.US,D,20230209,000000,25.54,25.6659,25.257,25.515,7322,0
+AUB_A.US,D,20230210,000000,25.62,25.6799,25.24,25.53,15635,0
+AUB_A.US,D,20230213,000000,25.22,25.675,25.22,25.2501,8310,0
+AUB_A.US,D,20230214,000000,25.6499,25.6499,25.4,25.5999,6177,0
+AUB_A.US,D,20230215,000000,25.66,25.66,25.3,25.33,17651,0
+AUB_A.US,D,20230216,000000,25.25,25.6999,25.225,25.35,9503,0
+AUB_A.US,D,20230217,000000,25.35,25.54,25.1,25.22,6539,0
+AUB_A.US,D,20230221,000000,25.28,25.28,24.9,25.18,7338,0
+AUB_A.US,D,20230222,000000,25.25,25.25,24.94,25,4339,0
+AUB_A.US,D,20230223,000000,25.2,25.6799,25.1,25.2399,10368,0
+AUB_A.US,D,20230224,000000,25.27,25.3699,25.02,25.0503,5063,0
+AUB_A.US,D,20230227,000000,25.22,25.6499,25.0802,25.29,6174,0
+AUB_A.US,D,20230228,000000,25.39,25.99,25.35,25.85,56023,0
+AUB_A.US,D,20230301,000000,25.92,26.1,25.36,25.54,12981,0
+AUB_A.US,D,20230302,000000,25.5271,25.5271,25.175,25.37,10004,0
+AUB_A.US,D,20230303,000000,25.4,25.4,25.1228,25.38,5286,0
+AUB_A.US,D,20230306,000000,25.27,25.3991,25.1501,25.3,12622,0
+AUB_A.US,D,20230307,000000,25.19,25.2985,25.1,25.15,11442,0
+AUB_A.US,D,20230308,000000,25.28,25.28,24.91,25,30134,0
+AUB_A.US,D,20230309,000000,24.93,25,24.83,24.83,16264,0
+AUB_A.US,D,20230310,000000,24.77,24.9999,24.25,24.2737,24932,0
+AUB_A.US,D,20230313,000000,24,24,16.53,20.2,109058,0
+AUB_A.US,D,20230314,000000,21.99,24,21.68,23.4777,48916,0
+AUB_A.US,D,20230315,000000,23.25,23.25,21.51,22.16,22413,0
+AUB_A.US,D,20230316,000000,22.02,22.84,20.6501,22.3,48981,0
+AUB_A.US,D,20230317,000000,21.9,21.9822,20,20.35,40858,0
+AUB_A.US,D,20230320,000000,20.59,21.68,19.66,19.66,57337,0
+AUB_A.US,D,20230321,000000,19.75,20.4999,19.7387,20.22,175507,0
+AUB_A.US,D,20230322,000000,20.14,20.98,19.965,20.61,88034,0
+AUB_A.US,D,20230323,000000,20.5,21.2026,20.26,20.35,19842,0
+AUB_A.US,D,20230324,000000,20.4,21.22,20.15,20.72,26174,0
+AUB_A.US,D,20230327,000000,20.89,21.6738,20.89,21.6738,9962,0
+AUB_A.US,D,20230328,000000,21.5,21.87,21.1338,21.65,11833,0
+AUB_A.US,D,20230329,000000,21.81,22.31,21.2201,21.8,16558,0
+AUB_A.US,D,20230330,000000,22.06,22.5,21.75,22.24,14127,0
+AUB_A.US,D,20230331,000000,22.42,22.5381,21.68,21.68,38815,0
+AUB_A.US,D,20230403,000000,22.15,22.4525,21.5301,22.25,13174,0
+AUB_A.US,D,20230404,000000,22.39,22.39,21.5001,21.95,13774,0
+AUB_A.US,D,20230405,000000,22.05,22.05,21.6,21.6,6152,0
+AUB_A.US,D,20230406,000000,21.85,22.2495,21.5401,22.1,13453,0
+AUB_A.US,D,20230410,000000,21.817,22.6299,21.5801,22.1,7583,0
+AUB_A.US,D,20230411,000000,21.94,22.25,21.9,22.1,9640,0
+AUB_A.US,D,20230412,000000,22.25,22.25,21.8901,22.2399,24625,0
+AUB_A.US,D,20230413,000000,22,22.1899,21.9,22.1899,13622,0
+AUB_A.US,D,20230414,000000,22.1499,22.1499,21.81,22.1,6168,0
+AUB_A.US,D,20230417,000000,21.96,22.1898,21.95,21.95,18122,0
+AUB_A.US,D,20230418,000000,21.95,22.1999,21.86,22.16,16271,0
+AUB_A.US,D,20230419,000000,22.15,22.2,21.85,21.91,18084,0
+AUB_A.US,D,20230420,000000,21.82,22,21.5,21.75,20784,0
+AUB_A.US,D,20230421,000000,21.7,21.9899,21.7,21.7,7787,0
+AUB_A.US,D,20230424,000000,21.85,21.9999,21.65,21.95,11397,0
+AUB_A.US,D,20230425,000000,21.71,21.9981,20.17,20.75,54024,0
+AUB_A.US,D,20230426,000000,20.7,21.5099,20.66,20.9729,20988,0
+AUB_A.US,D,20230427,000000,20.77,21.4199,20.7,21.05,17803,0
+AUB_A.US,D,20230428,000000,21.05,21.71,20.9,21.03,11149,0
+AUB_A.US,D,20230501,000000,21.3,21.37,20.16,20.4,20427,0
+AUB_A.US,D,20230502,000000,20.16,20.9299,19.14,19.35,42439,0
+AUB_A.US,D,20230503,000000,19,19.67,18.53,18.53,56701,0
+AUB_A.US,D,20230504,000000,18.01,18.01,15.12,16.67,144732,0
+AUB_A.US,D,20230505,000000,17.07,19.0999,17.07,18.97,91833,0
+AUB_A.US,D,20230508,000000,18.58,19.01,18.3,18.6036,37386,0
+AUB_A.US,D,20230509,000000,18.26,18.75,18.1,18.47,35372,0
+AUB_A.US,D,20230510,000000,18.85,19.5,18.24,19.4,19402,0
+AUB_A.US,D,20230511,000000,19.38,19.66,19,19.05,5186,0
+AUB_A.US,D,20230512,000000,19.66,19.675,18.63,19,17381,0
+AUB_A.US,D,20230515,000000,18.815,19.4,18.63,19.18,10988,0
+AUB_A.US,D,20230516,000000,18.75,19.28,18.75,18.75,10855,0
+AUB_A.US,D,20230517,000000,18.57,19.7,18.57,19.46,30729,0
+AUB_A.US,D,20230518,000000,19.1,19.8799,19.1,19.75,21292,0
+AUB_A.US,D,20230519,000000,20.09,20.17,19.5,19.5,11812,0
+AUB_A.US,D,20230522,000000,19.7,19.8499,19.5,19.6,18045,0
+AUB_A.US,D,20230523,000000,20.3099,20.61,20.01,20.02,22036,0
+AUB_A.US,D,20230524,000000,20.15,20.15,19.62,19.62,10686,0
+AUB_A.US,D,20230525,000000,19.99,19.9999,19.35,19.6599,8552,0
+AUB_A.US,D,20230526,000000,19.9,20.1,19.3501,19.525,15512,0
+AUB_A.US,D,20230530,000000,19.64,20.15,19.64,19.92,11655,0
+AUB_A.US,D,20230531,000000,19.93,20.38,19.93,20.19,14890,0
+AUB_A.US,D,20230601,000000,20.81,21.2099,19.86,20.31,10458,0
+AUB_A.US,D,20230602,000000,20.8,21.2,20.5001,20.81,17589,0
+AUB_A.US,D,20230605,000000,20.4,21.1,20.32,20.75,6199,0
+AUB_A.US,D,20230606,000000,20.42,21.3,20.4,20.41,28941,0
+AUB_A.US,D,20230607,000000,20.54,21.15,20.4001,21,29708,0
+AUB_A.US,D,20230608,000000,21.4,21.55,20.72,20.92,6920,0
+AUB_A.US,D,20230609,000000,20.79,21.4,20.64,20.8,11076,0
+AUB_A.US,D,20230612,000000,20.99,20.99,20.8,20.94,4964,0
+AUB_A.US,D,20230613,000000,20.84,21.4499,20.84,20.9054,17625,0
+AUB_A.US,D,20230614,000000,21.5,21.5899,20.8301,20.85,10740,0
+AUB_A.US,D,20230615,000000,20.96,21.75,20.7,21.4,24473,0
+AUB_A.US,D,20230616,000000,21.03,21.9158,21,21.9,13095,0
+AUB_A.US,D,20230620,000000,21.54,21.9,21.5,21.9,8865,0
+AUB_A.US,D,20230621,000000,21.99,21.99,21.51,21.92,8837,0
+AUB_A.US,D,20230622,000000,21.725,21.9,21.12,21.4,8984,0
+AUB_A.US,D,20230623,000000,21.3,21.4999,21.0301,21.4,7142,0
+AUB_A.US,D,20230626,000000,21.47,21.8,21.06,21.8,6289,0
+AUB_A.US,D,20230627,000000,21.45,21.75,21.08,21.45,10985,0
+AUB_A.US,D,20230628,000000,21.2,22.19,21.18,22.09,28618,0
+AUB_A.US,D,20230629,000000,21.7,22.2,21.12,21.14,27538,0
+AUB_A.US,D,20230630,000000,21.55,21.55,20.11,20.31,76875,0
+AUB_A.US,D,20230703,000000,20.4,21.05,20.4,20.65,3001,0
+AUB_A.US,D,20230705,000000,20.6119,21,20.37,20.41,12119,0
+AUB_A.US,D,20230706,000000,20.33,20.6999,19.81,20.24,14597,0
+AUB_A.US,D,20230707,000000,20.53,20.53,19.83,20.5,7892,0
+AUB_A.US,D,20230710,000000,20.57,20.61,20.01,20.01,16311,0
+AUB_A.US,D,20230711,000000,20.09,20.75,20.03,20.274,19473,0
+AUB_A.US,D,20230712,000000,20.4,20.7799,20.16,20.16,9518,0
+AUB_A.US,D,20230713,000000,20.4777,20.78,20.3113,20.5,7804,0
+AUB_A.US,D,20230714,000000,20.7799,20.78,20.2601,20.73,13179,0
+AUB_A.US,D,20230717,000000,20.65,20.78,20.2712,20.5,9653,0
+AUB_A.US,D,20230718,000000,20.42,20.72,20.31,20.5,16033,0
+AUB_A.US,D,20230719,000000,20.65,21.1899,20.52,20.8,10432,0
+AUB_A.US,D,20230720,000000,21.3086,21.42,20.445,20.445,4936,0
+AUB_A.US,D,20230721,000000,20.51,21.4199,20.51,20.97,16030,0
+AUB_A.US,D,20230724,000000,21.07,21.1399,20.62,20.8,8692,0
+AUB_A.US,D,20230725,000000,20.95,21.13,20.6001,21.07,21472,0
+AUB_A.US,D,20230726,000000,21.39,21.4478,20.9141,20.92,18981,0
+AUB_A.US,D,20230727,000000,21.0101,21.4899,21,21,15075,0
+AUB_A.US,D,20230728,000000,21.09,21.45,20.9,20.9,10628,0
+AUB_A.US,D,20230731,000000,21.01,21.3999,21.01,21.35,8589,0
+AUB_A.US,D,20230801,000000,21.3399,21.34,21.1,21.1,5450,0
+AUB_A.US,D,20230802,000000,21.1,21.2499,21.1,21.2499,6894,0
+AUB_A.US,D,20230803,000000,21.18,21.3585,21.15,21.28,3758,0
+AUB_A.US,D,20230804,000000,21.4,21.6299,21.3401,21.54,8503,0
+AUB_A.US,D,20230807,000000,21.62,21.7,21.35,21.68,8573,0
+AUB_A.US,D,20230808,000000,21.6,21.7699,21.31,21.73,12098,0
+AUB_A.US,D,20230809,000000,21.66,21.84,21.66,21.84,8188,0
+AUB_A.US,D,20230810,000000,21.83,21.8899,21.45,21.58,5848,0
+AUB_A.US,D,20230811,000000,21.88,21.98,21.4,21.4,11030,0
+AUB_A.US,D,20230814,000000,21.33,21.7,21.2,21.49,16826,0
+AUB_A.US,D,20230815,000000,21.38,21.61,20.82,20.98,20031,0
+AUB_A.US,D,20230816,000000,20.63,20.89,20.6,20.86,5749,0
+AUB_A.US,D,20230817,000000,20.61,20.95,20.55,20.95,9040,0
+AUB_A.US,D,20230818,000000,20.5718,20.9499,20.5718,20.89,10108,0
+AUB_A.US,D,20230821,000000,20.87,20.9227,20.6,20.65,8504,0
+AUB_A.US,D,20230822,000000,20.6,20.6,20.01,20.18,17370,0
+AUB_A.US,D,20230823,000000,20.1,20.9,20.1,20.7,19687,0
+AUB_A.US,D,20230824,000000,21.04,21.09,20.18,20.18,14182,0
+AUB_A.US,D,20230825,000000,20.33,21.0899,20.1801,20.48,7970,0
+AUB_A.US,D,20230828,000000,20.45,20.75,20.25,20.4,7934,0
+AUB_A.US,D,20230829,000000,20.41,21,20.41,20.9699,4864,0
+AUB_A.US,D,20230830,000000,20.97,20.97,20.45,20.63,8381,0
+AUB_A.US,D,20230831,000000,20.7,20.82,20.4306,20.45,5580,0
+AUB_A.US,D,20230901,000000,20.68,20.68,20.46,20.565,7350,0
+AUB_A.US,D,20230905,000000,20.6,20.68,20.3501,20.6799,6476,0
+AUB_A.US,D,20230906,000000,20.46,20.68,20.46,20.68,7299,0
+AUB_A.US,D,20230907,000000,20.5999,20.68,20.47,20.68,6567,0
+AUB_A.US,D,20230908,000000,20.68,20.68,20.4701,20.65,9247,0
+AUB_A.US,D,20230911,000000,20.6799,20.9792,20.63,20.6417,6154,0
+AUB_A.US,D,20230912,000000,20.52,20.9799,20.52,20.75,9598,0
+AUB_A.US,D,20230913,000000,20.9799,20.9799,20.55,20.55,5334,0
+AUB_A.US,D,20230914,000000,20.7171,20.75,20.604,20.71,7780,0
+AUB_A.US,D,20230915,000000,20.71,20.9,20.6,20.63,9711,0
+AUB_A.US,D,20230918,000000,20.66,20.9,20.66,20.75,8621,0
+AUB_A.US,D,20230919,000000,20.6601,20.8999,20.5878,20.64,8718,0
+AUB_A.US,D,20230920,000000,20.83,21.17,20.68,20.84,11876,0
+AUB_A.US,D,20230921,000000,20.7001,21.02,20.6801,20.99,9767,0
+AUB_A.US,D,20230922,000000,20.99,21.39,20.99,21.39,4401,0
+AUB_A.US,D,20230925,000000,21.2,21.3899,21,21.01,14635,0
+AUB_A.US,D,20230926,000000,21.1,21.1,20.6501,20.73,9495,0
+AUB_A.US,D,20230927,000000,20.6501,20.9,20.6501,20.75,7759,0
+AUB_A.US,D,20230928,000000,20.61,20.99,20.61,20.99,10534,0
+AUB_A.US,D,20230929,000000,20.83,21,20.55,20.58,22426,0
+AUB_A.US,D,20231002,000000,21.0897,21.1348,19.83,19.91,21576,0
+AUB_A.US,D,20231003,000000,20.32,20.32,19.75,19.8,25336,0
+AUB_A.US,D,20231004,000000,19.86,20.2499,19.41,19.96,10264,0
+AUB_A.US,D,20231005,000000,19.75,20.6199,19.75,19.76,9905,0
+AUB_A.US,D,20231006,000000,19.64,20.4499,19.6,20,10175,0
+AUB_A.US,D,20231009,000000,20.19,20.19,19.24,19.24,32842,0
+AUB_A.US,D,20231010,000000,19.33,19.67,19.3,19.65,36458,0
+AUB_A.US,D,20231011,000000,19.66,19.95,19.32,19.5,36492,0
+AUB_A.US,D,20231012,000000,19.5,19.8399,19.5,19.6699,18724,0
+AUB_A.US,D,20231013,000000,19.5701,19.8299,19.35,19.45,10728,0
+AUB_A.US,D,20231016,000000,19.4,19.5699,19.21,19.33,8337,0
+AUB_A.US,D,20231017,000000,19.3299,19.9,19.24,19.9,47953,0
+AUB_A.US,D,20231018,000000,19.68,20.0247,19.2902,19.55,24146,0
+AUB_A.US,D,20231019,000000,19.25,19.9,19.25,19.25,20496,0
+AUB_A.US,D,20231020,000000,19.25,19.73,19.25,19.59,13226,0
+AUB_A.US,D,20231023,000000,19.26,19.5285,19.26,19.5,9781,0
+AUB_A.US,D,20231024,000000,19.79,19.98,19.3201,19.98,9009,0
+AUB_A.US,D,20231025,000000,19.665,19.95,19.34,19.79,50946,0
+AUB_A.US,D,20231026,000000,19.54,20,19.41,19.41,11440,0
+AUB_A.US,D,20231027,000000,19.45,19.8899,19.3,19.31,12538,0
+AUB_A.US,D,20231030,000000,20,20,19.34,19.53,21736,0
+AUB_A.US,D,20231031,000000,19.84,19.84,19.4,19.4,5982,0
+AUB_A.US,D,20231101,000000,19.6,19.687,19.4,19.4,27954,0
+AUB_A.US,D,20231102,000000,19.8,19.9799,19.5,19.52,19975,0
+AUB_A.US,D,20231103,000000,19.8,20.42,19.66,19.81,31581,0
+AUB_A.US,D,20231106,000000,19.81,20.3999,19.61,19.61,15253,0
+AUB_A.US,D,20231107,000000,19.75,19.9999,19.62,19.69,28217,0
+AUB_A.US,D,20231108,000000,19.3,19.9099,19.3,19.68,21053,0
+AUB_A.US,D,20231109,000000,19.736,20.1898,19.55,20.1,30055,0
+AUB_A.US,D,20231110,000000,20.1,20.1,19.6101,19.7,11335,0
+AUB_A.US,D,20231113,000000,19.65,20.26,19.6101,20.17,12837,0
+AUB_A.US,D,20231114,000000,20.2,20.67,20.1699,20.21,17828,0
+AUB_A.US,D,20231115,000000,19.8285,20.1999,19.75,19.88,9702,0
+AUB_A.US,D,20231116,000000,19.91,20.1811,19.5601,20,20938,0
+AUB_A.US,D,20231117,000000,20.16,20.35,19.9,19.9,4376,0
+AUB_A.US,D,20231120,000000,20.0001,20.35,19.91,20,13323,0
+AUB_A.US,D,20231121,000000,20.07,20.3499,19.9771,20,7893,0
+AUB_A.US,D,20231122,000000,19.92,20.35,19.9,20,14662,0
+AUB_A.US,D,20231124,000000,19.88,20.3199,19.88,20.3199,6300,0
+AUB_A.US,D,20231127,000000,20.09,20.3199,20.0101,20.2,12078,0
+AUB_A.US,D,20231128,000000,20.2,20.3099,20,20.165,17915,0
+AUB_A.US,D,20231129,000000,20.19,20.3,20.01,20.02,24641,0
+AUB_A.US,D,20231130,000000,20.16,20.2999,20.02,20.02,20691,0
+AUB_A.US,D,20231201,000000,20.19,20.5199,20.03,20.51,26243,0
+AUB_A.US,D,20231204,000000,20.9599,20.9599,20.4,20.4,5499,0
+AUB_A.US,D,20231205,000000,20.4,20.75,20.2,20.375,16559,0
+AUB_A.US,D,20231206,000000,20.3,20.5,20.12,20.12,13268,0
+AUB_A.US,D,20231207,000000,20.32,20.8199,20.2707,20.3,16972,0
+AUB_A.US,D,20231208,000000,20.4834,20.6999,20.1801,20.43,20136,0
+AUB_A.US,D,20231211,000000,20.65,20.65,20.1,20.1,33021,0
+AUB_A.US,D,20231212,000000,20.6214,20.6214,20.06,20.06,31704,0
+AUB_A.US,D,20231213,000000,20.19,20.6999,20.03,20.23,64355,0
+AUB_A.US,D,20231214,000000,20.47,21.3399,20.47,21.21,33088,0
+AUB_A.US,D,20231215,000000,21.3699,21.3699,20.61,20.79,13995,0
+AUB_A.US,D,20231218,000000,20.82,21.21,20.82,20.86,11391,0
+AUB_A.US,D,20231219,000000,21,21.38,20.8801,21.38,32517,0
+AUB_A.US,D,20231220,000000,21.3,21.75,21.24,21.33,33736,0
+AUB_A.US,D,20231221,000000,21.32,21.34,21.0101,21.3,22553,0
+AUB_A.US,D,20231222,000000,21.4,21.4361,20.92,20.95,40272,0
+AUB_A.US,D,20231226,000000,21.01,21.0999,20.9,20.9,18962,0
+AUB_A.US,D,20231227,000000,20.97,21.3599,20.9022,21,30924,0
+AUB_A.US,D,20231228,000000,21,21.35,20.8501,20.94,37847,0
+AUB_A.US,D,20231229,000000,21,21.44,20.95,21.02,95839,0
+AUB_A.US,D,20240102,000000,21.15,21.34,21.05,21.25,33807,0
+AUB_A.US,D,20240103,000000,21.16,21.25,21,21.19,23182,0
+AUB_A.US,D,20240104,000000,21.2,21.42,21.0301,21.06,40859,0
+AUB_A.US,D,20240105,000000,21.07,21.2,21.0543,21.13,12141,0
+AUB_A.US,D,20240108,000000,21.16,21.56,21.15,21.44,19039,0
+AUB_A.US,D,20240109,000000,21.36,21.4,21.15,21.26,25683,0
+AUB_A.US,D,20240110,000000,21.32,21.3999,21.24,21.25,34330,0
+AUB_A.US,D,20240111,000000,21.25,21.39,21.12,21.2499,30031,0
+AUB_A.US,D,20240112,000000,21.2,21.2983,21.1,21.18,81045,0
+AUB_A.US,D,20240116,000000,21.15,21.2699,21.03,21.03,35615,0
+AUB_A.US,D,20240117,000000,21.06,21.2999,21.06,21.15,23928,0
+AUB_A.US,D,20240118,000000,21.2076,21.3,21.05,21.15,15573,0
+AUB_A.US,D,20240119,000000,21.225,21.23,21.1,21.13,23493,0
+AUB_A.US,D,20240122,000000,21.36,21.96,21.13,21.96,48073,0
+AUB_A.US,D,20240123,000000,21.97,22.82,21.9285,22.68,24984,0
+AUB_A.US,D,20240124,000000,22.62,22.84,22.51,22.83,16972,0
+AUB_A.US,D,20240125,000000,22.83,23.54,22.62,23.38,13305,0
+AUB_A.US,D,20240126,000000,22.76,23.66,22.7,23.66,10180,0
+AUB_A.US,D,20240129,000000,23.71,23.95,23.1201,23.89,11280,0
+AUB_A.US,D,20240130,000000,23.95,24.25,23.5044,23.85,25917,0
+AUB_A.US,D,20240131,000000,23.68,24.94,23.6,24.78,179950,0
+AUB_A.US,D,20240201,000000,24.65,24.85,24.0101,24.67,82165,0
+AUB_A.US,D,20240202,000000,24.6,24.7199,24.4401,24.57,22305,0
+AUB_A.US,D,20240205,000000,24.0984,24.3607,23.92,23.93,26253,0
+AUB_A.US,D,20240206,000000,24.2462,24.71,23.89,24.05,9558,0
+AUB_A.US,D,20240207,000000,24.1404,24.3,23.73,24.16,11150,0
+AUB_A.US,D,20240208,000000,24.29,24.51,24.18,24.22,21401,0
+AUB_A.US,D,20240209,000000,24.285,24.77,24.19,24.47,15059,0
+AUB_A.US,D,20240212,000000,24.555,24.68,24.51,24.57,15438,0
+AUB_A.US,D,20240213,000000,24.4,24.6499,24.2601,24.44,21318,0
+AUB_A.US,D,20240214,000000,24.26,24.5999,24.25,24.27,17324,0
+AUB_A.US,D,20240215,000000,24.55,24.6,24.2401,24.32,8114,0
+AUB_A.US,D,20240216,000000,24.5972,24.5972,24.035,24.08,8898,0
+AUB_A.US,D,20240220,000000,24.2,24.45,24.0714,24.19,12368,0
+AUB_A.US,D,20240221,000000,24.34,24.3916,23.78,24.17,14879,0
+AUB_A.US,D,20240222,000000,24.09,24.25,24,24.01,10333,0
+AUB_A.US,D,20240223,000000,24.2399,24.24,24.01,24.01,5251,0
+AUB_A.US,D,20240226,000000,24.14,24.25,24.13,24.15,14563,0
+AUB_A.US,D,20240227,000000,24.5,24.5,24.13,24.13,12312,0
+AUB_A.US,D,20240228,000000,24.4603,24.4626,24.1301,24.1301,7811,0
+AUB_A.US,D,20240229,000000,24.14,24.42,24.14,24.14,4579,0
+AUB_A.US,D,20240301,000000,24.41,24.42,24.1308,24.33,19178,0
+AUB_A.US,D,20240304,000000,24.26,24.45,21.805,22.29,70344,0
+AUB_A.US,D,20240305,000000,22.44,23.18,22.44,22.83,30091,0
+AUB_A.US,D,20240306,000000,22.85,23.2,22.17,22.54,17277,0
+AUB_A.US,D,20240307,000000,22.9899,22.9899,22.6,22.6,5733,0
+AUB_A.US,D,20240308,000000,22.85,24.28,22.6501,23.85,17842,0
+AUB_A.US,D,20240311,000000,23.89,23.89,22.7346,23.3455,6679,0
+AUB_A.US,D,20240312,000000,23.75,23.75,23.03,23.72,5169,0
+AUB_A.US,D,20240313,000000,23.36,23.95,23.2501,23.8,7338,0
+AUB_A.US,D,20240314,000000,23.5,23.94,23.39,23.94,11541,0
+AUB_A.US,D,20240315,000000,23.89,23.9884,23.5001,23.89,11273,0
+AUB_A.US,D,20240318,000000,23.8,24.17,23.58,23.99,7653,0
+AUB_A.US,D,20240319,000000,24,24,23.59,23.83,9712,0
+AUB_A.US,D,20240320,000000,23.83,24.15,23.75,24.14,7115,0
+AUB_A.US,D,20240321,000000,23.96,24.1,23.67,23.84,14161,0
+AUB_A.US,D,20240322,000000,24.1,24.1,23.55,23.72,12450,0
+AUB_A.US,D,20240325,000000,23.75,23.75,22.9,22.9201,13446,0
+AUB_A.US,D,20240326,000000,23.44,23.8507,23.44,23.5232,5442,0
+AUB_A.US,D,20240327,000000,23.2918,23.9299,23.25,23.32,4401,0
+AUB_A.US,D,20240328,000000,23.79,23.79,22.9801,23.5,8547,0
+AUB_A.US,D,20240401,000000,23.3303,23.9,23.23,23.39,5916,0
+AUB_A.US,D,20240402,000000,23.16,23.7999,22.99,23.6,11334,0
+AUB_A.US,D,20240403,000000,23.58,23.78,23.4086,23.63,6821,0
+AUB_A.US,D,20240404,000000,23.6725,24.0999,23.6725,23.9999,5966,0
+AUB_A.US,D,20240405,000000,23.55,24.0999,23.55,23.9984,7432,0
+AUB_A.US,D,20240408,000000,24.03,24.0999,23.78,23.79,8491,0
+AUB_A.US,D,20240409,000000,23.73,24.0799,23.5701,24,3735,0
+AUB_A.US,D,20240410,000000,23.5,23.7399,23.4,23.655,6076,0
+AUB_A.US,D,20240411,000000,23.62,23.6399,23.3401,23.5969,7308,0
+AUB_A.US,D,20240412,000000,23.48,23.64,23.17,23.17,5804,0
+AUB_A.US,D,20240415,000000,23.12,23.12,21.58,21.58,9320,0
+AUB_A.US,D,20240416,000000,21.85,22.9899,21.65,22.01,9360,0
+AUB_A.US,D,20240417,000000,21.8501,22.89,21.8501,22.305,4099,0
+AUB_A.US,D,20240418,000000,22.7899,22.7899,22.5,22.7199,12581,0
+AUB_A.US,D,20240419,000000,22.81,22.82,21.6801,22.26,45463,0
+AUB_A.US,D,20240422,000000,22.1,22.34,22.02,22.04,12931,0
+AUB_A.US,D,20240423,000000,22.09,22.33,21.97,22.06,33999,0
+AUB_A.US,D,20240424,000000,21.97,22.075,21.88,22.05,14487,0
+AUB_A.US,D,20240425,000000,21.88,22.14,21.6501,21.75,15934,0
+AUB_A.US,D,20240426,000000,21.94,22.3499,21.75,21.84,16229,0
+AUB_A.US,D,20240429,000000,22.2,22.24,21.75,21.935,7638,0
+AUB_A.US,D,20240430,000000,22.15,22.15,21.67,21.67,6742,0
+AUB_A.US,D,20240501,000000,21.97,22.44,21.86,22.41,12003,0
+AUB_A.US,D,20240502,000000,22.2393,22.75,22.2001,22.55,15552,0
+AUB_A.US,D,20240503,000000,22.8,22.8999,22.5667,22.85,5144,0
+AUB_A.US,D,20240506,000000,22.83,22.8499,22.77,22.77,2517,0
+AUB_A.US,D,20240507,000000,22.84,22.8499,22.58,22.8,5764,0
+AUB_A.US,D,20240508,000000,22.7174,22.9899,22.56,22.73,10820,0
+AUB_A.US,D,20240509,000000,22.695,22.83,22.6,22.74,7023,0
+AUB_A.US,D,20240510,000000,22.69,23,22.69,22.96,7672,0
+AUB_A.US,D,20240513,000000,22.8,23.0499,22.8,22.8,5408,0
+AUB_A.US,D,20240514,000000,22.73,22.92,22.73,22.8,4215,0
+AUB_A.US,D,20240515,000000,22.9999,23.2,22.949,23.2,8894,0
+AUB_A.US,D,20240516,000000,23.2,23.39,22.9,23.39,9755,0
+AUB_A.US,D,20240517,000000,22.72,22.76,22.4399,22.6399,10849,0
+AUB_A.US,D,20240520,000000,22.42,22.9,22.37,22.4299,10988,0
+AUB_A.US,D,20240521,000000,22.5199,22.5199,22.2229,22.2229,6893,0
+AUB_A.US,D,20240522,000000,22.38,22.3999,21.96,22.0805,8325,0
+AUB_A.US,D,20240523,000000,22.3,22.3,21.71,21.8,12600,0
+AUB_A.US,D,20240524,000000,21.87,22.24,21.87,22.24,3556,0
+AUB_A.US,D,20240528,000000,22.23,22.29,21.7998,22.15,9273,0
+AUB_A.US,D,20240529,000000,22,22.0499,21.9001,22.04,1943,0
+AUB_A.US,D,20240530,000000,22.05,22.35,22.01,22.25,10037,0
+AUB_A.US,D,20240531,000000,22.21,23.4,22.14,23.18,41572,0
+AUB_A.US,D,20240603,000000,23.1,23.31,22.74,23.11,24875,0
+AUB_A.US,D,20240604,000000,23.2,23.4,23.11,23.19,7684,0
+AUB_A.US,D,20240605,000000,23.12,23.3,22.7901,23.2305,12281,0
+AUB_A.US,D,20240606,000000,23.2599,23.5,23.2,23.2,9406,0
+AUB_A.US,D,20240607,000000,23.02,23.5,23.02,23.5,8018,0
+AUB_A.US,D,20240610,000000,23.55,23.55,23.3188,23.48,2445,0
+AUB_A.US,D,20240611,000000,23.46,23.5199,23.26,23.29,5133,0
+AUB_A.US,D,20240612,000000,23.67,24,23.275,23.28,7470,0
+AUB_A.US,D,20240613,000000,23.55,23.8699,23.3,23.6,5212,0
+AUB_A.US,D,20240614,000000,23.34,23.6999,23.34,23.5,1400,0
+AUB_A.US,D,20240617,000000,23.25,23.46,23.25,23.45,4073,0
+AUB_A.US,D,20240618,000000,23.69,23.96,23.69,23.96,4192,0
+AUB_A.US,D,20240620,000000,23.89,23.95,23.73,23.84,15133,0
+AUB_A.US,D,20240621,000000,23.9499,23.9499,23.42,23.9,7339,0
+AUB_A.US,D,20240624,000000,23.9,23.9,23.525,23.58,18769,0
+AUB_A.US,D,20240625,000000,23.58,23.58,23.26,23.26,20263,0
+AUB_A.US,D,20240626,000000,23.26,23.4999,23.1001,23.26,3443,0
+AUB_A.US,D,20240627,000000,23.17,23.45,23.14,23.14,8096,0
+AUB_A.US,D,20240628,000000,23.35,23.4499,23.1,23.1,2607,0
+AUB_A.US,D,20240701,000000,23.43,23.43,23.1006,23.17,14712,0
+AUB_A.US,D,20240702,000000,23.08,23.55,23.08,23.52,11744,0
+AUB_A.US,D,20240703,000000,23.53,23.7,23.4,23.4015,7310,0
+AUB_A.US,D,20240705,000000,23.46,23.6499,23.25,23.25,4883,0
+AUB_A.US,D,20240708,000000,23.4,23.5199,23.35,23.5199,10369,0
+AUB_A.US,D,20240709,000000,23.47,23.53,23.25,23.5,17873,0
+AUB_A.US,D,20240710,000000,23.49,23.53,23.31,23.44,16355,0
+AUB_A.US,D,20240711,000000,23.59,23.645,23.5,23.6,17179,0
+AUB_A.US,D,20240712,000000,23.48,23.73,23.48,23.6002,4734,0
+AUB_A.US,D,20240715,000000,23.62,23.6499,23.4701,23.6499,2549,0
+AUB_A.US,D,20240716,000000,23.81,24,23.72,23.87,21738,0
+AUB_A.US,D,20240717,000000,23.9,24.17,23.85,24.0987,18787,0
+AUB_A.US,D,20240718,000000,24,24.0986,23.7585,24,4468,0
+AUB_A.US,D,20240719,000000,24.06,24.1999,23.8004,24.16,7196,0
+AUB_A.US,D,20240722,000000,24.02,24.25,24,24.15,7648,0
+AUB_A.US,D,20240723,000000,24.064,24.2499,24.05,24.145,6690,0
+AUB_A.US,D,20240724,000000,24.27,24.4,23.89,23.89,10988,0
+AUB_A.US,D,20240725,000000,23.9,24.3,23.9,24.1,6052,0
+AUB_A.US,D,20240726,000000,24.1301,24.39,24.1301,24.3501,4054,0
+AUB_A.US,D,20240729,000000,24.4,24.5997,24.3001,24.35,6240,0
+AUB_A.US,D,20240730,000000,24.42,24.58,24.25,24.48,5767,0
+AUB_A.US,D,20240731,000000,24.45,24.45,23.82,24.39,15359,0
+AUB_A.US,D,20240801,000000,24.36,24.7,24.23,24.34,7646,0
+AUB_A.US,D,20240802,000000,24.565,24.565,24.245,24.325,8640,0
+AUB_A.US,D,20240805,000000,24.09,24.3999,23.2501,24,6281,0
+AUB_A.US,D,20240806,000000,23.99,24.55,23.9401,24.08,9865,0
+AUB_A.US,D,20240807,000000,24.35,24.4,23.84,24.4,4448,0
+AUB_A.US,D,20240808,000000,24.305,24.55,23.9601,24.23,2971,0
+AUB_A.US,D,20240809,000000,24.2,24.4055,23.52,23.9799,8119,0
+AUB_A.US,D,20240812,000000,24.06,24.06,23.6582,23.8001,5347,0
+AUB_A.US,D,20240813,000000,24.25,24.25,23.75,24.2,11431,0
+AUB_A.US,D,20240814,000000,23.96,24.15,23.745,23.92,14933,0
+AUB_A.US,D,20240815,000000,24.19,24.25,23.92,24.21,7078,0
+AUB_A.US,D,20240816,000000,24.25,24.55,24.0201,24.2627,16119,0
+AUB_A.US,D,20240819,000000,23.8,23.95,23.6011,23.93,13602,0
+AUB_A.US,D,20240820,000000,23.6862,23.9499,23.6862,23.79,4267,0
+AUB_A.US,D,20240821,000000,23.71,23.8499,23.6001,23.78,6328,0
+AUB_A.US,D,20240822,000000,23.79,23.9499,23.73,23.8,5441,0
+AUB_A.US,D,20240823,000000,23.94,24.375,23.83,23.99,17791,0
+AUB_A.US,D,20240826,000000,23.89,24,23.75,23.9699,13356,0
+AUB_A.US,D,20240827,000000,23.83,24.13,23.83,24.1,5852,0
+AUB_A.US,D,20240828,000000,23.9001,24.18,23.9001,24.15,5649,0
+AUB_A.US,D,20240829,000000,24.39,24.4499,24.09,24.4,7974,0
+AUB_A.US,D,20240830,000000,24.65,24.65,23.9941,24.3,8778,0
+AUB_A.US,D,20240903,000000,24.53,24.6399,24,24.02,13468,0
+AUB_A.US,D,20240904,000000,24.47,24.5,24.1,24.2101,12376,0
+AUB_A.US,D,20240905,000000,24.4999,24.5,24.3,24.3,9774,0
+AUB_A.US,D,20240906,000000,24.28,24.58,24.07,24.22,13839,0
+AUB_A.US,D,20240909,000000,24.16,24.35,24.1201,24.21,5988,0
+AUB_A.US,D,20240910,000000,24.25,24.5099,24.04,24.41,13824,0
+AUB_A.US,D,20240911,000000,24.3,24.4999,24.07,24.14,20880,0
+AUB_A.US,D,20240912,000000,24.42,24.42,24.1401,24.25,8422,0
+AUB_A.US,D,20240913,000000,24.45,24.45,24.08,24.14,30144,0
+AUB_A.US,D,20240916,000000,24.28,24.4999,24.1201,24.35,10166,0
+AUB_A.US,D,20240917,000000,24.3,24.4904,24.21,24.45,10670,0
+AUB_A.US,D,20240918,000000,24.45,24.475,24.365,24.46,7222,0
+AUB_A.US,D,20240919,000000,24.5,24.65,24.2101,24.31,19037,0
+AUB_A.US,D,20240920,000000,24.58,24.58,24.21,24.21,12735,0
+AUB_A.US,D,20240923,000000,24.5999,24.5999,24.23,24.23,7224,0
+AUB_A.US,D,20240924,000000,24.5,24.5799,24.2555,24.38,14740,0
+AUB_A.US,D,20240925,000000,24.5,24.56,24.28,24.355,10911,0
+AUB_A.US,D,20240926,000000,24.55,24.6,24.35,24.53,15160,0
+AUB_A.US,D,20240927,000000,24.37,24.6399,24.32,24.45,12475,0
+AUB_A.US,D,20240930,000000,24.46,24.49,24.25,24.48,20452,0
+AUB_A.US,D,20241001,000000,24.54,24.6299,24.4501,24.55,31749,0
+AUB_A.US,D,20241002,000000,24.5577,24.63,24.27,24.32,14695,0
+AUB_A.US,D,20241003,000000,24.5,24.6192,24.38,24.51,12862,0
+AUB_A.US,D,20241004,000000,24.51,24.51,24.31,24.31,11846,0
+AUB_A.US,D,20241007,000000,24.34,24.4999,24.32,24.498,8374,0
+AUB_A.US,D,20241008,000000,24.45,24.5,24.302,24.33,11945,0
+AUB_A.US,D,20241009,000000,24.6,24.62,24.532,24.532,8570,0
+AUB_A.US,D,20241010,000000,24.7,24.7,24.36,24.4,16205,0
+AUB_A.US,D,20241011,000000,24.6999,24.6999,24.3624,24.49,5363,0
+AUB_A.US,D,20241014,000000,24.44,24.5399,24.41,24.43,11753,0
+AUB_A.US,D,20241015,000000,24.59,24.6499,24.455,24.505,16808,0
+AUB_A.US,D,20241016,000000,24.6,24.6499,24.43,24.5,15168,0
+AUB_A.US,D,20241017,000000,24.51,24.6,24.43,24.46,15136,0
+AUB_A.US,D,20241018,000000,24.44,24.68,24.41,24.58,22287,0
+AUB_A.US,D,20241021,000000,24.7,24.7,24.51,24.55,11433,0
+AUB_A.US,D,20241022,000000,24.55,24.58,24.47,24.58,8988,0
+AUB_A.US,D,20241023,000000,24.49,24.59,24.48,24.5,11328,0
+AUB_A.US,D,20241024,000000,24.56,24.65,24.5,24.52,12086,0
+AUB_A.US,D,20241025,000000,24.67,25.0499,24.5001,24.755,15237,0
+AUB_A.US,D,20241028,000000,24.94,25.02,24.66,24.8132,18582,0
+AUB_A.US,D,20241029,000000,24.81,25.1,24.8,25,43975,0
+AUB_A.US,D,20241030,000000,24.89,25.14,24.7501,24.99,15628,0
+AUB_A.US,D,20241031,000000,24.7601,25.1,24.7601,25.05,68417,0
+AUB_A.US,D,20241101,000000,25.1,25.1,24.95,24.98,11155,0
+AUB_A.US,D,20241104,000000,24.98,25.01,24.9,24.9804,14600,0
+AUB_A.US,D,20241105,000000,24.98,25,24.8001,24.84,10048,0
+AUB_A.US,D,20241106,000000,24.5,25.2,24.5,25.07,109440,0
+AUB_A.US,D,20241107,000000,25.22,25.26,25,25.06,56209,0
+AUB_A.US,D,20241108,000000,25.15,25.42,25.15,25.38,25176,0
+AUB_A.US,D,20241111,000000,25.547,25.68,25.45,25.66,159454,0
+AUB_A.US,D,20241112,000000,25.52,25.81,25.45,25.71,29701,0
+AUB_A.US,D,20241113,000000,25.76,25.8677,25.6001,25.8166,43555,0
+AUB_A.US,D,20241114,000000,25.71,25.93,25.7,25.83,37191,0
+AUB_A.US,D,20241115,000000,25.64,25.6766,25.4,25.56,46424,0
+AUB_A.US,D,20241118,000000,25.6299,25.6999,25.27,25.27,56853,0
+AUB_A.US,D,20241119,000000,25.23,25.65,25.0701,25.34,56892,0
+AUB_A.US,D,20241120,000000,25.4,25.4,25.0817,25.1,28251,0
+AUB_A.US,D,20241121,000000,25.1,25.17,25,25,12957,0
+AUB_A.US,D,20241122,000000,25.02,25.02,24.8,24.9501,7728,0
+AUB_A.US,D,20241125,000000,25.1875,25.1988,24.9,24.9,7261,0
+AUB_A.US,D,20241126,000000,24.8501,24.9,24.75,24.8,7504,0
+AUB_A.US,D,20241127,000000,24.9113,25.055,24.81,25.055,9145,0
+AUB_A.US,D,20241129,000000,25,25.78,25,25.64,22925,0
+AUB_A.US,D,20241202,000000,25.5999,25.5999,25.0101,25.1,16947,0
+AUB_A.US,D,20241203,000000,25.1,25.37,25.0501,25.13,6299,0
+AUB_A.US,D,20241204,000000,25.19,25.19,25.0001,25.17,3753,0
+AUB_A.US,D,20241205,000000,25.2,25.2,25.05,25.1,2825,0
+AUB_A.US,D,20241206,000000,25.0397,25.25,24.95,24.95,8471,0
+AUB_A.US,D,20241209,000000,25.075,25.075,24.8,24.85,8437,0
+AUB_A.US,D,20241210,000000,24.925,25,24.76,24.92,18104,0
+AUB_A.US,D,20241211,000000,24.8345,25.0499,24.76,25.0299,3918,0
+AUB_A.US,D,20241212,000000,25.1,25.1,24.75,24.85,17292,0
+AUB_A.US,D,20241213,000000,25,25,24.6,24.77,12248,0
+AUB_A.US,D,20241216,000000,24.79,24.96,24.58,24.69,5204,0
+AUB_A.US,D,20241217,000000,24.675,24.79,24.6089,24.6999,6594,0
+AUB_A.US,D,20241218,000000,24.8,24.8,24.6,24.6,6652,0
+AUB_A.US,D,20241219,000000,24.5,24.55,24.45,24.51,14941,0
+AUB_A.US,D,20241220,000000,24.53,24.6299,24.42,24.43,6048,0
+AUB_A.US,D,20241223,000000,24.5,24.6,24.25,24.25,10288,0
+AUB_A.US,D,20241224,000000,24.4,24.5499,24.3,24.3,3601,0
+AUB_A.US,D,20241226,000000,24.3976,24.3976,23.9001,23.92,11814,0
+AUB_A.US,D,20241227,000000,23.78,23.92,23.66,23.68,14901,0
+AUB_A.US,D,20241230,000000,23.6,23.93,23.16,23.19,40280,0
+AUB_A.US,D,20241231,000000,23.5,23.54,22.865,22.98,116594,0
+AUB_A.US,D,20250102,000000,23.17,23.7999,23.11,23.54,27401,0
+AUB_A.US,D,20250103,000000,23.8499,24.01,23.49,23.9374,18096,0
+AUB_A.US,D,20250106,000000,23.9,24.3899,23.85,24.3699,21439,0
+AUB_A.US,D,20250107,000000,24.28,24.5799,24.08,24.39,14496,0
+AUB_A.US,D,20250108,000000,24.5295,24.56,24.32,24.36,13053,0
+AUB_A.US,D,20250110,000000,24.26,24.5699,23.71,23.71,16047,0
+AUB_A.US,D,20250113,000000,23.88,24.25,23.75,23.9,18857,0
+AUB_A.US,D,20250114,000000,23.88,24.64,23.88,24.5,20179,0
+AUB_A.US,D,20250115,000000,24.9399,24.94,24.58,24.81,18787,0
+AUB_A.US,D,20250116,000000,24.69,25.1,24.62,24.99,13541,0
+AUB_A.US,D,20250117,000000,24.9,25.2,24.85,25.11,18147,0
+AUB_A.US,D,20250121,000000,25.02,25.1999,24.6301,25.11,13929,0
+AUB_A.US,D,20250122,000000,25.05,25.24,25.0101,25.05,11758,0
+AUB_A.US,D,20250123,000000,25.23,25.24,25.01,25.05,12117,0
+AUB_A.US,D,20250124,000000,25.05,25.2,25.01,25.0293,9961,0
+AUB_A.US,D,20250127,000000,25.1849,25.1849,25,25.1,10437,0
+AUB_A.US,D,20250128,000000,25.0999,25.19,24.9,24.9,19591,0
+AUB_A.US,D,20250129,000000,25.09,25.09,24.82,24.91,13254,0
+AUB_A.US,D,20250130,000000,25.0596,25.1,24.91,25.04,18009,0
+AUB_A.US,D,20250131,000000,24.95,25.53,24.95,25.31,122142,0
+AUB_A.US,D,20250203,000000,25.19,25.2399,25.02,25.12,25339,0
+AUB_A.US,D,20250204,000000,25.1,25.2499,25.1,25.12,6117,0
+AUB_A.US,D,20250205,000000,25.11,25.1999,25.0401,25.13,10440,0
+AUB_A.US,D,20250206,000000,25.145,25.16,25.05,25.08,8908,0
+AUB_A.US,D,20250207,000000,24.955,25.15,24.9,25.05,9527,0
+AUB_A.US,D,20250210,000000,25.1999,25.2499,25.05,25.09,9983,0
+AUB_A.US,D,20250211,000000,25.16,25.25,25.05,25.16,11880,0
+AUB_A.US,D,20250212,000000,25.05,25.2,24.8001,25.04,16227,0
+AUB_A.US,D,20250213,000000,25.175,25.4699,25.11,25.16,10304,0
+AUB_A.US,D,20250214,000000,25.05,25.05,24.82,24.82,7185,0
+AUB_A.US,D,20250218,000000,24.89,25.085,24.58,24.86,15960,0
+AUB_A.US,D,20250219,000000,24.9749,25.04,24.72,24.95,16681,0
+AUB_A.US,D,20250220,000000,25,25.0999,24.9,24.92,21796,0
+AUB_A.US,D,20250221,000000,24.91,24.99,24.61,24.62,26029,0
+AUB_A.US,D,20250224,000000,24.855,25,24.64,24.83,3406,0
+AUB_A.US,D,20250225,000000,24.9999,25,24.7898,24.87,10809,0
+AUB_A.US,D,20250226,000000,24.81,25,24.78,24.9,13201,0
+AUB_A.US,D,20250227,000000,24.8021,24.9999,24.8021,24.92,3666,0
+AUB_A.US,D,20250228,000000,24.95,25.46,24.81,25.09,11279,0
+AUB_A.US,D,20250303,000000,25.5099,25.51,25,25.05,19578,0
+AUB_A.US,D,20250304,000000,24.9,24.9499,24.81,24.91,4702,0
+AUB_A.US,D,20250305,000000,24.88,25.14,24.85,24.9,4925,0
+AUB_A.US,D,20250306,000000,24.85,24.9299,24.63,24.68,8327,0
+AUB_A.US,D,20250307,000000,24.93,24.9499,24.35,24.36,18561,0
+AUB_A.US,D,20250310,000000,24.31,24.76,24.05,24.23,27705,0
+AUB_A.US,D,20250311,000000,24.5149,24.55,24.36,24.41,8003,0
+AUB_A.US,D,20250312,000000,24.5,24.7899,24.44,24.65,12131,0
+AUB_A.US,D,20250313,000000,24.76,24.76,24.41,24.64,9050,0
+AUB_A.US,D,20250314,000000,24.45,24.8,24.45,24.62,8973,0
+AUB_A.US,D,20250317,000000,24.7621,24.8,24.6,24.73,4779,0
+AUB_A.US,D,20250318,000000,24.83,24.9099,24.6714,24.71,4597,0
+AUB_A.US,D,20250319,000000,25,25,24.86,24.92,9025,0
+AUB_A.US,D,20250320,000000,24.9822,24.99,24.6601,24.82,12551,0
+AUB_A.US,D,20250321,000000,24.78,24.9999,24.6601,24.92,5698,0
+AUB_A.US,D,20250324,000000,24.7384,25.15,24.7384,24.93,5499,0
+AUB_A.US,D,20250325,000000,25.06,25.09,24.8029,24.92,11692,0
+AUB_A.US,D,20250326,000000,24.8001,24.8999,24.65,24.71,8387,0
+AUB_A.US,D,20250327,000000,24.67,24.7,24.47,24.55,19554,0
+AUB_A.US,D,20250328,000000,24.48,24.6717,24.43,24.51,5492,0
+AUB_A.US,D,20250331,000000,24.45,24.79,24.45,24.65,10258,0
+AUB_A.US,D,20250401,000000,24.5609,24.8199,24.56,24.73,15558,0
+AUB_A.US,D,20250402,000000,24.52,24.75,24.52,24.67,18594,0
+AUB_A.US,D,20250403,000000,24.4,24.59,23.96,24.2,12746,0
+AUB_A.US,D,20250404,000000,24.1,24.15,23.545,23.75,28530,0
+AUB_A.US,D,20250407,000000,23.5,23.8,23.13,23.25,28975,0
+AUB_A.US,D,20250408,000000,23.49,23.7,23.46,23.49,12313,0
+AUB_A.US,D,20250409,000000,23.49,24.0666,23.3,23.8,9720,0
+AUB_A.US,D,20250410,000000,23.75,23.823,23.4,23.6,16448,0
+AUB_A.US,D,20250411,000000,23.65,23.65,23.36,23.48,15008,0
+AUB_A.US,D,20250414,000000,23.7708,23.7708,23.53,23.55,12935,0
+AUB_A.US,D,20250415,000000,23.7,23.76,23.48,23.56,5688,0
+AUB_A.US,D,20250416,000000,23.6712,23.8,23.44,23.62,9018,0
+AUB_A.US,D,20250417,000000,23.6276,23.84,23.5,23.74,9920,0
+AUB_A.US,D,20250421,000000,23.65,23.67,23.5,23.5501,2929,0
+AUB_A.US,D,20250422,000000,23.94,24.01,23.8044,23.8259,11884,0
+AUB_A.US,D,20250423,000000,23.94,24.35,23.94,24.06,9869,0
+AUB_A.US,D,20250424,000000,24.25,24.39,24.25,24.3,5319,0
+AUB_A.US,D,20250425,000000,24.31,24.46,24.22,24.33,3143,0
+AUB_A.US,D,20250428,000000,24.25,24.55,24.25,24.355,7723,0
+AUB_A.US,D,20250429,000000,24.5,24.6,24.41,24.49,15744,0
+AUB_A.US,D,20250430,000000,24.34,24.5,24.25,24.39,13459,0
+AUB_A.US,D,20250501,000000,24.395,24.74,24.395,24.55,12183,0
+AUB_A.US,D,20250502,000000,24.7,24.7,24.41,24.68,6745,0
+AUB_A.US,D,20250505,000000,24.67,24.8699,24.4715,24.62,11953,0
+AUB_A.US,D,20250506,000000,24.5,24.84,24.5,24.65,8845,0
+AUB_A.US,D,20250507,000000,24.6215,24.87,24.6215,24.69,11077,0
+AUB_A.US,D,20250508,000000,24.7,24.85,24.5531,24.67,8571,0
+AUB_A.US,D,20250509,000000,24.81,24.9099,24.5701,24.71,7354,0
+AUB_A.US,D,20250512,000000,24.67,24.8496,24.67,24.71,66510,0
+AUB_A.US,D,20250513,000000,24.758,24.84,24.68,24.75,6373,0
+AUB_A.US,D,20250514,000000,24.62,24.83,24.62,24.666,17339,0
+AUB_A.US,D,20250515,000000,24.77,24.7999,24.69,24.75,50222,0
+AUB_A.US,D,20250516,000000,24.51,24.56,24.416,24.46,27784,0
+AUB_A.US,D,20250519,000000,24.47,24.544,24.38,24.45,16499,0
+AUB_A.US,D,20250520,000000,24.41,24.5,24.35,24.38,8788,0
+AUB_A.US,D,20250521,000000,24.3201,24.39,24.0501,24.1499,7059,0
+AUB_A.US,D,20250522,000000,24.12,24.15,23.9801,23.99,7806,0
+AUB_A.US,D,20250523,000000,24.3899,24.39,23.8174,23.96,5456,0
+AUB_A.US,D,20250527,000000,24.1535,24.25,23.84,23.84,19830,0
+AUB_A.US,D,20250528,000000,24,24.22,23.75,23.75,17586,0
+AUB_A.US,D,20250529,000000,24.1999,24.1999,23.64,23.7,11339,0
+AUB_A.US,D,20250530,000000,23.65,23.67,23.15,23.18,167807,0
+AUB_A.US,D,20250602,000000,23.3599,23.5348,23.11,23.3,24527,0
+AUB_A.US,D,20250603,000000,23.22,23.5257,23.22,23.32,15424,0
+AUB_A.US,D,20250604,000000,23.36,23.49,23.258,23.4,15074,0
+AUB_A.US,D,20250605,000000,23.57,23.6,23.37,23.51,11490,0
+AUB_A.US,D,20250606,000000,23.43,23.79,23.43,23.66,14224,0
+AUB_A.US,D,20250609,000000,23.5,23.79,23.5,23.74,4623,0
+AUB_A.US,D,20250610,000000,23.7734,23.8,23.66,23.8,9219,0
+AUB_A.US,D,20250611,000000,23.725,23.8699,23.65,23.8699,10074,0
+AUB_A.US,D,20250612,000000,23.96,23.96,23.68,23.76,4947,0
+AUB_A.US,D,20250613,000000,23.765,23.8,23.6,23.7,7058,0
+AUB_A.US,D,20250616,000000,23.63,23.65,23.6,23.643,5558,0
+AUB_A.US,D,20250617,000000,23.6298,23.79,23.5701,23.77,18366,0
+AUB_A.US,D,20250618,000000,23.59,24.0899,23.59,24.0899,9512,0
+AUB_A.US,D,20250620,000000,23.945,24.205,23.945,24.06,14359,0
+AUB_A.US,D,20250623,000000,24.1,24.27,23.74,24.07,7304,0
+AUB_A.US,D,20250624,000000,24.26,24.4471,24.25,24.3,9067,0
+AUB_A.US,D,20250625,000000,24.42,24.42,24.1,24.1,4130,0
+AUB_A.US,D,20250626,000000,24.0967,24.235,23.64,23.95,7575,0
+AUB_A.US,D,20250627,000000,24.3999,24.3999,24,24.05,6674,0
+AUB_A.US,D,20250630,000000,24.38,24.38,24.05,24.15,4935,0
+AUB_A.US,D,20250701,000000,24.11,24.37,24.1,24.114,6388,0
+AUB_A.US,D,20250702,000000,24.1246,24.13,23.92,23.95,20521,0
+AUB_A.US,D,20250703,000000,24.1,24.1,23.93,23.93,4138,0
+AUB_A.US,D,20250707,000000,23.95,24.4498,23.93,24.12,10532,0
+AUB_A.US,D,20250708,000000,24.19,24.42,24.0905,24.19,10571,0
+AUB_A.US,D,20250709,000000,24.4199,24.59,24.2,24.55,14177,0
+AUB_A.US,D,20250710,000000,24.44,24.48,24.25,24.25,28099,0
+AUB_A.US,D,20250711,000000,24.2601,24.399,24.26,24.27,26990,0
+AUB_A.US,D,20250714,000000,24.35,24.445,24.1045,24.2,28693,0
+AUB_A.US,D,20250715,000000,24.4,24.4,24.055,24.16,25959,0
+AUB_A.US,D,20250716,000000,24.3,24.3799,23.7301,24.07,68987,0
+AUB_A.US,D,20250717,000000,24.11,24.19,24.01,24.1071,11021,0
+AUB_A.US,D,20250718,000000,24.1637,24.26,24.1501,24.26,5604,0
+AUB_A.US,D,20250721,000000,24.3,24.61,24.15,24.57,10972,0
+AUB_A.US,D,20250722,000000,24.6,24.61,24.39,24.39,8579,0
+AUB_A.US,D,20250723,000000,24.1435,24.67,24.1435,24.67,13860,0
+AUB_A.US,D,20250724,000000,24.6,24.899,24.3657,24.67,15168,0
+AUB_A.US,D,20250725,000000,24.4501,24.8286,24.4501,24.65,1377,0
+AUB_A.US,D,20250728,000000,24.6401,24.85,24.6401,24.8,11143,0
+AUB_A.US,D,20250729,000000,24.73,25.05,24.73,24.95,7744,0
+AUB_A.US,D,20250730,000000,25.02,25.06,24.7501,24.95,13718,0
+AUB_A.US,D,20250731,000000,25.15,25.33,25.0001,25.13,39012,0
+AUB_A.US,D,20250801,000000,25,25.19,24.75,25.04,13258,0
+AUB_A.US,D,20250804,000000,25.17,25.29,24.8743,25.09,11826,0
+AUB_A.US,D,20250805,000000,25,25.19,25,25.08,8161,0
+AUB_A.US,D,20250806,000000,25.17,25.17,25.05,25.07,2950,0
+AUB_A.US,D,20250807,000000,25.08,25.24,25.08,25.13,3766,0
+AUB_A.US,D,20250808,000000,25.29,25.2999,25.03,25.04,2701,0
+AUB_A.US,D,20250811,000000,25.03,25.2799,25.01,25.12,9142,0
+AUB_A.US,D,20250812,000000,25.02,25.3,25.02,25.28,6068,0
+AUB_A.US,D,20250813,000000,25.34,25.37,25.01,25.01,38016,0
+AUB_A.US,D,20250814,000000,25.01,25.0999,25,25.0216,5083,0
+AUB_A.US,D,20250815,000000,25.0999,25.19,25.0181,25.1,5078,0
+AUB_A.US,D,20250818,000000,24.7184,24.7703,24.44,24.67,16541,0
+AUB_A.US,D,20250819,000000,24.7,24.83,24.5166,24.55,10742,0
+AUB_A.US,D,20250820,000000,24.67,24.7,24.57,24.6,5719,0
+AUB_A.US,D,20250821,000000,24.6,24.65,24.55,24.57,4370,0
+AUB_A.US,D,20250822,000000,24.7,24.8,24.5897,24.6,7435,0
+AUB_A.US,D,20250825,000000,24.7,24.87,24.53,24.8,8470,0
+AUB_A.US,D,20250826,000000,24.775,25.01,24.775,24.87,9051,0
+AUB_A.US,D,20250827,000000,24.98,25,24.8,24.9,4417,0
+AUB_A.US,D,20250828,000000,25.0471,25.0471,24.8301,24.91,3147,0
+AUB_A.US,D,20250829,000000,24.83,24.95,24.83,24.95,6687,0
+AUB_A.US,D,20250902,000000,24.76,24.95,24.6601,24.89,21231,0
+AUB_A.US,D,20250903,000000,24.95,24.97,24.88,24.88,8574,0
+AUB_A.US,D,20250904,000000,24.9001,25.0601,24.9,25,13767,0
+AUB_A.US,D,20250905,000000,24.97,25.08,24.97,24.99,2319,0
+AUB_A.US,D,20250908,000000,25.0023,25.1199,24.96,24.98,7226,0
+AUB_A.US,D,20250909,000000,24.9782,25.0999,24.94,24.98,7474,0
+AUB_A.US,D,20250910,000000,24.95,25.05,24.95,25,3736,0
+AUB_A.US,D,20250911,000000,25.025,25.1199,25.01,25.05,5592,0
+AUB_A.US,D,20250912,000000,25.05,25.0899,25.03,25.05,23284,0
+AUB_A.US,D,20250915,000000,25.05,25.19,25.0201,25.05,7243,0
+AUB_A.US,D,20250916,000000,25.12,25.34,25.0526,25.18,10728,0
+AUB_A.US,D,20250917,000000,25.18,25.2,25.1,25.15,4325,0
+AUB_A.US,D,20250918,000000,25.15,25.19,25.12,25.14,6386,0
+AUB_A.US,D,20250919,000000,25.21,25.2199,25.06,25.14,7092,0
+AUB_A.US,D,20250922,000000,25.11,25.2099,25.03,25.04,14055,0
+AUB_A.US,D,20250923,000000,25.1328,25.2,25.07,25.12,8594,0
+AUB_A.US,D,20250924,000000,25.12,25.19,25.0501,25.14,11277,0
+AUB_A.US,D,20250925,000000,25.085,25.25,25.02,25.11,11561,0
+AUB_A.US,D,20250926,000000,25.08,25.1799,25.08,25.11,2776,0
+AUB_A.US,D,20250929,000000,25.0301,25.17,25.0301,25.09,2124,0
+AUB_A.US,D,20250930,000000,25.12,25.16,25.02,25.09,6667,0
+AUB_A.US,D,20251001,000000,25.03,25.23,25.03,25.15,5907,0
+AUB_A.US,D,20251002,000000,25.11,25.2,25.03,25.12,13655,0
+AUB_A.US,D,20251003,000000,25.08,25.145,25.05,25.08,3038,0
+AUB_A.US,D,20251006,000000,25.2499,25.2499,25.08,25.08,2879,0
+AUB_A.US,D,20251007,000000,25.1778,25.1799,25.08,25.1,5865,0
+AUB_A.US,D,20251008,000000,25.1,25.2,24.385,24.64,248797,0
+AUB_A.US,D,20251009,000000,24.65,25.1299,24.55,24.6,12016,0
+AUB_A.US,D,20251010,000000,24.8,24.86,24.15,24.18,24260,0
+AUB_A.US,D,20251013,000000,24.3001,24.56,24.2,24.56,19629,0
+AUB_A.US,D,20251014,000000,24.6299,24.83,24.4307,24.73,8158,0
+AUB_A.US,D,20251015,000000,24.44,24.8999,24.44,24.8291,3582,0
+AUB_A.US,D,20251016,000000,24.75,24.94,24.49,24.62,7748,0
+AUB_A.US,D,20251017,000000,24.59,24.75,24.55,24.565,3625,0
+AUB_A.US,D,20251020,000000,24.61,24.7,24.51,24.6,6425,0
+AUB_A.US,D,20251021,000000,24.8,24.8,24.68,24.7,1917,0
+AUB_A.US,D,20251022,000000,24.76,24.95,24.58,24.9,11718,0
+AUB_A.US,D,20251023,000000,24.92,24.99,24.83,24.85,7544,0
+AUB_A.US,D,20251024,000000,24.96,24.97,24.8001,24.8001,4332,0
+AUB_A.US,D,20251027,000000,24.875,24.9499,24.81,24.875,3947,0
+AUB_A.US,D,20251028,000000,24.8,25.2,24.8,24.95,14209,0
+AUB_A.US,D,20251029,000000,24.95,25.09,24.8,24.96,10667,0
+AUB_A.US,D,20251030,000000,25.045,25.13,24.9,24.9,7229,0
+AUB_A.US,D,20251031,000000,24.89,25.09,24.84,25.01,10801,0
+AUB_A.US,D,20251103,000000,24.94,25.04,24.8,24.9,7883,0
+AUB_A.US,D,20251104,000000,24.85,25,24.72,24.96,10885,0
+AUB_A.US,D,20251105,000000,24.7,25.17,24.7,25.11,6519,0
+AUB_A.US,D,20251106,000000,25.11,25.17,24.8501,25.02,3292,0
+AUB_A.US,D,20251107,000000,25.15,25.15,24.96,25.02,8843,0
+AUB_A.US,D,20251110,000000,25.0985,25.1499,24.88,25.1,9728,0
+AUB_A.US,D,20251111,000000,25.13,25.13,24.8701,25.06,2039,0
+AUB_A.US,D,20251112,000000,25.05,25.13,25.05,25.05,1441,0
+AUB_A.US,D,20251113,000000,25.11,25.12,25.01,25.01,6083,0
+AUB_A.US,D,20251114,000000,24.7,24.85,24.634,24.67,12761,0
+AUB_A.US,D,20251117,000000,24.65,24.85,24.6,24.64,6973,0
+AUB_A.US,D,20251118,000000,24.66,24.7899,24.61,24.71,4589,0
+AUB_A.US,D,20251119,000000,24.705,24.84,24.54,24.6701,7061,0
+AUB_A.US,D,20251120,000000,24.66,24.75,24.36,24.65,21276,0
+AUB_A.US,D,20251121,000000,24.52,24.68,24.4511,24.657,4771,0
+AUB_A.US,D,20251124,000000,24.6,24.81,24.53,24.77,9341,0
+AUB_A.US,D,20251125,000000,24.56,24.78,24.55,24.71,6088,0
+AUB_A.US,D,20251126,000000,24.84,24.84,24.63,24.7,9533,0
+AUB_A.US,D,20251128,000000,24.7,24.8,24.5601,24.5601,3196,0
+AUB_A.US,D,20251201,000000,24.85,24.9399,24.66,24.73,8278,0
+AUB_A.US,D,20251202,000000,24.7231,24.84,24.6855,24.83,11111,0
+AUB_A.US,D,20251203,000000,24.775,24.93,24.5,24.71,7340,0
+AUB_A.US,D,20251204,000000,24.75,24.9399,24.6601,24.82,2557,0
+AUB_A.US,D,20251205,000000,24.8,24.92,24.75,24.75,7693,0
+AUB_A.US,D,20251208,000000,24.75,24.93,24.67,24.8,7355,0
+AUB_A.US,D,20251209,000000,24.7475,24.94,24.65,24.8,7929,0
+AUB_A.US,D,20251210,000000,24.71,24.8499,24.69,24.72,7127,0
+AUB_A.US,D,20251211,000000,24.72,24.923,24.67,24.7,12118,0
+AUB_A.US,D,20251212,000000,24.7,24.84,24.65,24.77,7633,0
+AUB_A.US,D,20251215,000000,24.79,24.8,24.54,24.8,127924,0
+AUB_A.US,D,20251216,000000,24.8,24.8399,24.73,24.83,11204,0
+AUB_A.US,D,20251217,000000,24.83,24.86,24.6001,24.695,14074,0
+AUB_A.US,D,20251218,000000,24.75,24.84,24.646,24.74,5588,0
+AUB_A.US,D,20251219,000000,24.6001,24.8899,24.53,24.61,38904,0
+AUB_A.US,D,20251222,000000,24.5,24.81,24.4,24.64,16789,0
+AUB_A.US,D,20251223,000000,24.64,24.7899,24.55,24.64,7528,0
+AUB_A.US,D,20251224,000000,24.629,24.675,24.55,24.55,7930,0
+AUB_A.US,D,20251226,000000,24.6,24.69,24.52,24.52,6706,0
+AUB_A.US,D,20251229,000000,24.5,24.682,24.5,24.6,3384,0
+AUB_A.US,D,20251230,000000,24.6,24.7699,24.52,24.65,10919,0
+AUB_A.US,D,20251231,000000,24.77,24.77,24.17,24.33,39793,0
+AUB_A.US,D,20260102,000000,24.4,24.6,24.4,24.55,8563,0
+AUB_A.US,D,20260105,000000,24.45,24.5599,24.4,24.45,9564,0
+AUB_A.US,D,20260106,000000,24.5,24.6628,24.4001,24.505,13376,0
+AUB_A.US,D,20260107,000000,24.4892,24.5644,24.32,24.32,12921,0
+AUB_A.US,D,20260108,000000,24.5,24.5,24.28,24.35,18287,0
+AUB_A.US,D,20260109,000000,24.4731,24.5599,24.3201,24.37,22326,0
+AUB_A.US,D,20260112,000000,24.4899,24.54,24.31,24.47,15745,0
+AUB_A.US,D,20260113,000000,24.5,24.5999,24.42,24.42,17060,0
+AUB_A.US,D,20260114,000000,24.4,24.5899,24.4,24.49,19536,0
+AUB_A.US,D,20260115,000000,24.53,24.8,24.43,24.72,13183,0
+AUB_A.US,D,20260116,000000,24.72,24.8,24.72,24.78,8975,0
+AUB_A.US,D,20260120,000000,24.7,24.78,24.66,24.77,13201,0
+AUB_A.US,D,20260121,000000,24.79,24.83,24.75,24.8,14644,0
+AUB_A.US,D,20260122,000000,24.8,24.95,24.73,24.9147,14108,0
+AUB_A.US,D,20260123,000000,24.7101,24.9899,24.7101,24.97,5490,0
+AUB_A.US,D,20260126,000000,24.92,24.99,24.85,24.95,10485,0
+AUB_A.US,D,20260127,000000,24.95,24.95,24.8,24.8,12148,0
+AUB_A.US,D,20260128,000000,24.6901,24.9499,24.6901,24.785,3786,0
+AUB_A.US,D,20260129,000000,24.78,24.88,24.66,24.7726,7536,0
+AUB_A.US,D,20260130,000000,24.68,24.8,24.5,24.63,15596,0
+AUB_A.US,D,20260202,000000,24.74,24.79,24.64,24.715,30128,0
+AUB_A.US,D,20260203,000000,24.76,24.8615,24.63,24.8615,7798,0
+AUB_A.US,D,20260204,000000,24.83,24.8999,24.73,24.85,5545,0
+AUB_A.US,D,20260205,000000,24.8,24.81,24.78,24.81,21467,0
+AUB_A.US,D,20260206,000000,24.75,24.89,24.52,24.72,5086,0
+AUB_A.US,D,20260209,000000,24.83,24.9,24.8,24.85,5323,0
+AUB_A.US,D,20260210,000000,24.9,24.9,24.8001,24.8001,4818,0
+AUB_A.US,D,20260211,000000,24.8,24.9999,24.7001,24.72,13538,0
+AUB_A.US,D,20260212,000000,24.978,24.98,24.73,24.75,18344,0
+AUB_A.US,D,20260213,000000,24.485,24.7699,24.4009,24.7,13399,0
+AUB_A.US,D,20260217,000000,24.4454,24.99,24.4454,24.58,26943,0
+AUB_A.US,D,20260218,000000,24.77,24.8278,24.54,24.6,24058,0
diff --git a/daily/us/nyse stocks/1/aval.us.txt b/daily/us/nyse stocks/1/aval.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96324c4e1a87247702e103b4695dfd02ed589616
--- /dev/null
+++ b/daily/us/nyse stocks/1/aval.us.txt	
@@ -0,0 +1,2869 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVAL.US,D,20140923,000000,9.11908,9.2939,9.11148,9.17418,35900634.874638,0
+AVAL.US,D,20140924,000000,9.19794,9.26634,9.15708,9.21599,4048703.9035415,0
+AVAL.US,D,20140925,000000,9.28154,9.35375,9.21599,9.25969,6256898.7802857,0
+AVAL.US,D,20140926,000000,9.35375,9.39936,9.25019,9.30815,7013371.3762136,0
+AVAL.US,D,20140929,000000,9.25019,9.27299,9.18368,9.21219,1930708.8317278,0
+AVAL.US,D,20140930,000000,9.2939,9.33,9.13238,9.15233,2672527.2090062,0
+AVAL.US,D,20141001,000000,9.17893,9.21029,9.11718,9.15518,1489476.128619,0
+AVAL.US,D,20141002,000000,9.13048,9.23404,9.11718,9.16278,465574.30439495,0
+AVAL.US,D,20141003,000000,9.368,9.368,9.18368,9.20459,424322.93676361,0
+AVAL.US,D,20141006,000000,9.18843,9.3129,9.17893,9.21029,415250.22508085,0
+AVAL.US,D,20141007,000000,9.17893,9.27109,9.15518,9.21599,395563.91425553,0
+AVAL.US,D,20141008,000000,9.27964,9.27964,9.08867,9.17893,351279.18756738,0
+AVAL.US,D,20141009,000000,9.18368,9.18843,9.04877,9.11053,294351.60557375,0
+AVAL.US,D,20141010,000000,9.06682,9.10388,8.98701,9.06017,303981.0996788,0
+AVAL.US,D,20141013,000000,9.09532,9.09532,8.83718,8.8577,154756.04287263,0
+AVAL.US,D,20141014,000000,8.94046,9.06682,8.79196,8.80412,1095371.0053603,0
+AVAL.US,D,20141015,000000,8.90796,8.91813,8.55082,8.58835,966005.92497429,0
+AVAL.US,D,20141016,000000,8.56944,8.62664,8.37239,8.56944,1701484.9817811,0
+AVAL.US,D,20141017,000000,8.49068,8.75528,8.49068,8.63386,795770.48874687,0
+AVAL.US,D,20141020,000000,8.56944,8.70217,8.55529,8.62664,534192.21221925,0
+AVAL.US,D,20141021,000000,8.49705,8.71044,8.49705,8.69486,694521.3419086,0
+AVAL.US,D,20141022,000000,8.60194,8.74987,8.60194,8.72441,510537.90568117,0
+AVAL.US,D,20141023,000000,8.70217,8.90046,8.70217,8.81599,510350.55734248,0
+AVAL.US,D,20141024,000000,8.79946,8.89381,8.76364,8.80887,526706.6988216,0
+AVAL.US,D,20141027,000000,8.80412,8.89381,8.70217,8.88003,919947.70418109,0
+AVAL.US,D,20141028,000000,8.91813,9.03452,8.87348,8.97476,182111.00535926,0
+AVAL.US,D,20141029,000000,9.01039,9.13048,8.96155,9.06682,472272.53376259,0
+AVAL.US,D,20141030,000000,9.10198,9.14283,9.04022,9.13048,90486.090032256,0
+AVAL.US,D,20141031,000000,9.17798,9.19509,9.03357,9.16183,544800.54876803,0
+AVAL.US,D,20141103,000000,9.15328,9.17038,8.99243,9.12383,289931.02679561,0
+AVAL.US,D,20141104,000000,9.14948,9.23309,9.12383,9.20934,462184.14147962,0
+AVAL.US,D,20141105,000000,9.24069,9.24069,9.09437,9.16183,1018155.0718125,0
+AVAL.US,D,20141106,000000,9.17038,9.17038,8.97191,9.04022,1535134.3922847,0
+AVAL.US,D,20141107,000000,9.05827,9.13048,9.01609,9.10198,104262.5080387,0
+AVAL.US,D,20141110,000000,9.15328,9.24069,9.04687,9.16183,909335.15755729,0
+AVAL.US,D,20141111,000000,9.11623,9.19509,9.06587,9.15328,121433.29903551,0
+AVAL.US,D,20141112,000000,9.17038,9.27014,9.11623,9.23309,396696.42443774,0
+AVAL.US,D,20141113,000000,9.21599,9.21599,9.00288,9.00288,135119.20042888,0
+AVAL.US,D,20141114,000000,9.03357,9.17798,8.97191,9.09437,162153.14469472,0
+AVAL.US,D,20141117,000000,9.04687,9.29105,8.99528,9.10863,150700.68810306,0
+AVAL.US,D,20141118,000000,9.15328,9.17038,9.04022,9.05827,245821.01822107,0
+AVAL.US,D,20141119,000000,9.04022,9.14948,9.02559,9.07917,317499.65058985,0
+AVAL.US,D,20141120,000000,9.04687,9.16183,8.91063,8.93124,964306.10718222,0
+AVAL.US,D,20141121,000000,9.05827,9.13808,8.87823,8.93856,975363.86924011,0
+AVAL.US,D,20141124,000000,8.98511,8.98511,8.76089,8.89191,315503.02250839,0
+AVAL.US,D,20141125,000000,8.96431,8.97096,8.7188,8.77286,783237.09539209,0
+AVAL.US,D,20141126,000000,8.76535,8.92079,8.74445,8.86778,972163.15970098,0
+AVAL.US,D,20141128,000000,8.90416,8.90416,8.44184,8.47025,575117.29903601,0
+AVAL.US,D,20141201,000000,8.399,8.66759,8.15995,8.2809,2757634.9281917,0
+AVAL.US,D,20141202,000000,8.26589,8.27377,7.96556,8.09686,658257.86066526,0
+AVAL.US,D,20141203,000000,8.05601,8.24432,8.03501,8.14741,4307640.3579898,0
+AVAL.US,D,20141204,000000,8.30921,8.30921,8.01411,8.17259,685070.77599219,0
+AVAL.US,D,20141205,000000,8.18826,8.19776,7.94143,8.06266,2847113.7577738,0
+AVAL.US,D,20141208,000000,8.09686,8.31605,8.0199,8.06266,188179.82851039,0
+AVAL.US,D,20141209,000000,8.07596,8.07596,7.80461,7.82912,651228.08788926,0
+AVAL.US,D,20141210,000000,7.86494,7.86494,7.35977,7.35977,459647.57127597,0
+AVAL.US,D,20141211,000000,7.1689,7.40766,7.10933,7.13555,845829.33333428,0
+AVAL.US,D,20141212,000000,7.14192,7.20215,6.72634,6.80064,969121.38049412,0
+AVAL.US,D,20141215,000000,6.86088,6.91209,6.27542,6.4529,1175604.5101835,0
+AVAL.US,D,20141216,000000,6.39865,6.72634,6.2074,6.56919,1350543.6527346,0
+AVAL.US,D,20141217,000000,6.55551,6.99094,6.52169,6.88254,1618196.0150072,0
+AVAL.US,D,20141218,000000,7.01888,7.33887,6.98448,7.18229,1726439.1489837,0
+AVAL.US,D,20141219,000000,7.25194,7.38039,7.12101,7.30571,1036473.1082541,0
+AVAL.US,D,20141222,000000,7.245,7.48025,7.20215,7.42248,2063613.5326926,0
+AVAL.US,D,20141223,000000,7.43018,7.48756,7.33374,7.43018,1625170.0042891,0
+AVAL.US,D,20141224,000000,7.6335,7.6335,7.35977,7.50979,984813.38263776,0
+AVAL.US,D,20141226,000000,7.46486,7.48756,7.35977,7.35977,143317.26902481,0
+AVAL.US,D,20141229,000000,7.35379,7.40927,7.13631,7.22381,299305.81136154,0
+AVAL.US,D,20141230,000000,7.15009,7.30752,7.12918,7.19664,151995.2861738,0
+AVAL.US,D,20141231,000000,7.30752,7.30752,7.05356,7.1155,84395.163987233,0
+AVAL.US,D,20150102,000000,7.1899,7.1899,6.87456,7.05356,343586.32797466,0
+AVAL.US,D,20150105,000000,7.047,7.06781,6.74582,6.79313,297176.56591673,0
+AVAL.US,D,20150106,000000,6.82753,6.88197,6.72482,6.78677,2382237.2733146,0
+AVAL.US,D,20150107,000000,6.79313,6.88197,6.71789,6.82753,1232365.7942136,0
+AVAL.US,D,20150108,000000,6.84149,6.95807,6.79978,6.88197,193769.75562723,0
+AVAL.US,D,20150109,000000,6.89641,7.06781,6.83475,7.03959,987954.09860775,0
+AVAL.US,D,20150112,000000,7.06781,7.25992,6.98448,7.08785,993973.45337732,0
+AVAL.US,D,20150113,000000,7.0947,7.15598,6.95807,7.12187,615150.90246586,0
+AVAL.US,D,20150114,000000,7.07541,7.15009,6.97137,7.15009,663678.33226227,0
+AVAL.US,D,20150115,000000,7.25992,7.29251,7.13631,7.15598,3349267.2990391,0
+AVAL.US,D,20150116,000000,7.06781,7.23854,7.06781,7.17697,206385.24544503,0
+AVAL.US,D,20150120,000000,7.10933,7.17697,6.92368,6.99807,612393.3033233,0
+AVAL.US,D,20150121,000000,7.02543,7.1023,6.95807,7.03227,669974.49946484,0
+AVAL.US,D,20150122,000000,7.1023,7.24576,7.03959,7.14268,591177.6827445,0
+AVAL.US,D,20150123,000000,7.13631,7.20966,7.10933,7.16975,717664.12433092,0
+AVAL.US,D,20150126,000000,7.21621,7.24576,7.14268,7.20301,1228251.4983937,0
+AVAL.US,D,20150127,000000,7.10933,7.28747,7.10933,7.24576,1173437.3740635,0
+AVAL.US,D,20150128,000000,7.2527,7.32034,7.16092,7.19664,2194783.6827463,0
+AVAL.US,D,20150129,000000,7.25992,7.27407,7.04624,7.16092,2503702.1479128,0
+AVAL.US,D,20150130,000000,7.14914,7.18923,7.03132,7.10182,574022.67952905,0
+AVAL.US,D,20150202,000000,7.09394,7.21621,7.09394,7.11455,2480734.0836041,0
+AVAL.US,D,20150203,000000,7.11455,7.38913,7.10885,7.346,1665921.425511,0
+AVAL.US,D,20150204,000000,7.28082,7.33441,7.21621,7.25992,671460.65594931,0
+AVAL.US,D,20150205,000000,7.24576,7.34039,7.20966,7.28082,585864.56806068,0
+AVAL.US,D,20150206,000000,7.2527,7.26714,7.18229,7.2527,210920.54876765,0
+AVAL.US,D,20150209,000000,7.20215,7.29251,7.17612,7.20966,669248.26152272,0
+AVAL.US,D,20150210,000000,7.28747,7.28747,7.14914,7.18923,89820.898178021,0
+AVAL.US,D,20150211,000000,7.14192,7.1689,6.98315,7.00396,199982.77384803,0
+AVAL.US,D,20150212,000000,7.00396,7.06011,6.95037,6.98942,547065.56913245,0
+AVAL.US,D,20150213,000000,7.02382,7.06714,6.92187,7.00396,299481.5819939,0
+AVAL.US,D,20150217,000000,7.01812,7.10182,6.98942,7.01071,192361.48553076,0
+AVAL.US,D,20150218,000000,6.98942,7.07465,6.96985,7.06011,139812.381565,0
+AVAL.US,D,20150219,000000,7.06011,7.08719,6.93517,6.95037,113647.8177922,0
+AVAL.US,D,20150220,000000,6.96301,7.02382,6.91541,6.96985,122946.82100764,0
+AVAL.US,D,20150223,000000,6.94239,6.94239,6.73679,6.81176,169684.96891766,0
+AVAL.US,D,20150224,000000,6.81176,6.87294,6.75731,6.80491,3676220.6731017,0
+AVAL.US,D,20150225,000000,6.88121,6.88121,6.63979,6.72967,496533.09110452,0
+AVAL.US,D,20150226,000000,6.70886,6.77119,6.66715,6.75807,68540.021436304,0
+AVAL.US,D,20150227,000000,6.74354,6.79237,6.70886,6.72273,333710.54448055,0
+AVAL.US,D,20150302,000000,6.71579,6.7786,6.63979,6.71579,216590.46731,0
+AVAL.US,D,20150303,000000,6.67409,6.83361,6.31542,6.36388,593130.10503818,0
+AVAL.US,D,20150304,000000,6.19846,6.6053,6.19846,6.55741,135467.58413734,0
+AVAL.US,D,20150305,000000,6.53623,6.63323,6.44654,6.4605,241944.59164014,0
+AVAL.US,D,20150306,000000,6.41927,6.5501,6.14336,6.14944,390010.82529519,0
+AVAL.US,D,20150309,000000,6.1845,6.26716,6.11524,6.11524,118510.45444815,0
+AVAL.US,D,20150310,000000,6.095,6.11524,6.02593,6.06707,141835.32261538,0
+AVAL.US,D,20150311,000000,6.02593,6.04683,5.95666,6.00531,852906.46945433,0
+AVAL.US,D,20150312,000000,6.01842,6.17044,5.93605,6.12901,703535.11254098,0
+AVAL.US,D,20150313,000000,6.08084,6.08084,5.83258,5.86669,954754.49946516,0
+AVAL.US,D,20150316,000000,5.88056,6.095,5.88056,6.00531,1003145.1018232,0
+AVAL.US,D,20150317,000000,6.02593,6.03258,5.90146,5.97044,1108761.148983,0
+AVAL.US,D,20150318,000000,5.93605,6.08084,5.88056,6.04683,995610.12004399,0
+AVAL.US,D,20150319,000000,6.04683,6.095,5.90821,5.93605,416235.38263712,0
+AVAL.US,D,20150320,000000,5.9846,6.12901,5.95666,6.10165,8192939.6720349,0
+AVAL.US,D,20150323,000000,6.15704,6.1845,6.07419,6.08084,107646.35584149,0
+AVAL.US,D,20150324,000000,6.06707,6.28122,6.06707,6.26041,1420109.8799587,0
+AVAL.US,D,20150325,000000,6.21899,6.33632,6.17044,6.23295,379297.23687074,0
+AVAL.US,D,20150326,000000,6.17747,6.36388,6.12265,6.29509,784381.18328062,0
+AVAL.US,D,20150327,000000,6.27409,6.27409,6.21234,6.24654,293089.63558447,0
+AVAL.US,D,20150330,000000,6.24654,6.28122,6.20474,6.23932,546779.28403062,0
+AVAL.US,D,20150331,000000,6.16882,6.27305,6.1063,6.21728,413188.34083648,0
+AVAL.US,D,20150401,000000,6.23143,6.43228,6.23143,6.42525,666099.12540268,0
+AVAL.US,D,20150402,000000,6.40445,6.52891,6.37661,6.46003,147010.55734207,0
+AVAL.US,D,20150406,000000,6.43941,6.592,6.43941,6.52891,389095.13397686,0
+AVAL.US,D,20150407,000000,6.46706,6.54991,6.44635,6.453,298420.64308715,0
+AVAL.US,D,20150408,000000,6.40445,6.57813,6.37661,6.48777,621951.22615289,0
+AVAL.US,D,20150409,000000,6.5082,6.62582,6.48777,6.48777,184266.56377298,0
+AVAL.US,D,20150410,000000,6.5082,6.57813,6.43228,6.5082,324175.7770636,0
+AVAL.US,D,20150413,000000,6.53613,6.53613,6.39067,6.44635,264303.24758872,0
+AVAL.US,D,20150414,000000,6.43228,6.50164,6.38383,6.46003,412180.02786756,0
+AVAL.US,D,20150415,000000,6.56425,6.58478,6.3978,6.54991,298008.05573452,0
+AVAL.US,D,20150416,000000,6.54991,6.66069,6.453,6.58478,367331.15112581,0
+AVAL.US,D,20150417,000000,6.56425,6.70962,6.41157,6.48777,602624.87674237,0
+AVAL.US,D,20150420,000000,6.48064,6.50164,6.33528,6.34934,209659.63129713,0
+AVAL.US,D,20150421,000000,6.32169,6.40445,6.27979,6.37015,238473.38478055,0
+AVAL.US,D,20150422,000000,6.53613,6.62582,6.3978,6.57813,1267968.2936777,0
+AVAL.US,D,20150423,000000,6.57043,6.65404,6.48064,6.61888,258534.39228325,0
+AVAL.US,D,20150424,000000,6.63323,6.7861,6.55732,6.71646,361114.97534874,0
+AVAL.US,D,20150427,000000,6.73014,6.88966,6.67447,6.87541,841110.89174799,0
+AVAL.US,D,20150428,000000,6.87389,7.04168,6.68691,6.99237,449000.29153319,0
+AVAL.US,D,20150429,000000,6.90258,7.0907,6.90258,7.06258,279247.9614151,0
+AVAL.US,D,20150430,000000,7.03446,7.07018,6.87389,7.04168,218449.21543433,0
+AVAL.US,D,20150501,000000,7.05574,7.06258,6.88824,6.97137,78034.793140495,0
+AVAL.US,D,20150504,000000,6.96491,7.04168,6.91057,6.95807,164271.86495195,0
+AVAL.US,D,20150505,000000,6.96491,7.14572,6.96491,7.125,1027160.4222948,0
+AVAL.US,D,20150506,000000,7.15294,7.37602,7.15294,7.28662,444074.50375184,0
+AVAL.US,D,20150507,000000,7.36823,7.36823,7.125,7.18743,454776.51446996,0
+AVAL.US,D,20150508,000000,7.26552,7.26552,7.1593,7.20719,112968.94319412,0
+AVAL.US,D,20150511,000000,7.13945,7.19968,7.13945,7.16671,630348.22079385,0
+AVAL.US,D,20150512,000000,7.125,7.23645,7.03446,7.17412,300935.11039691,0
+AVAL.US,D,20150513,000000,7.19968,7.19968,7.14572,7.16671,395662.85101866,0
+AVAL.US,D,20150514,000000,7.14572,7.22172,7.13945,7.20719,454150.26580973,0
+AVAL.US,D,20150515,000000,7.22172,7.22172,7.13203,7.18001,618045.32904678,0
+AVAL.US,D,20150518,000000,7.22932,7.22932,7.15294,7.19446,305794.58949659,0
+AVAL.US,D,20150519,000000,7.15294,7.19446,7.14572,7.16671,2497120.7481271,0
+AVAL.US,D,20150520,000000,7.19968,7.21479,7.15294,7.18743,1096580.3494117,0
+AVAL.US,D,20150521,000000,7.23645,7.23645,7.1593,7.18001,359295.17041841,0
+AVAL.US,D,20150522,000000,7.1117,7.19446,7.1117,7.16671,1197472.6923915,0
+AVAL.US,D,20150526,000000,7.20719,7.20719,7.0071,7.04168,3019752.0943228,0
+AVAL.US,D,20150527,000000,7.08348,7.08348,6.87902,6.93451,343773.67631335,0
+AVAL.US,D,20150528,000000,6.93451,6.97622,6.83807,6.89346,348479.48767456,0
+AVAL.US,D,20150529,000000,6.90791,7.09622,6.84453,7.02543,971333.7749207,0
+AVAL.US,D,20150601,000000,7.08348,7.08348,6.90791,6.92102,435412.2743842,0
+AVAL.US,D,20150602,000000,6.92824,6.98382,6.85793,6.94154,454537.59271219,0
+AVAL.US,D,20150603,000000,6.93451,6.96301,6.87902,6.90791,179548.1221867,0
+AVAL.US,D,20150604,000000,6.90097,6.90097,6.72558,6.73195,333752.64523081,0
+AVAL.US,D,20150605,000000,6.70468,6.70468,6.62078,6.63504,189420.74812454,0
+AVAL.US,D,20150608,000000,6.63504,6.69128,6.60691,6.64226,90640.810289491,0
+AVAL.US,D,20150609,000000,6.69128,6.79541,6.649,6.78876,222238.28295845,0
+AVAL.US,D,20150610,000000,6.83114,6.86401,6.78876,6.85793,295175.72776024,0
+AVAL.US,D,20150611,000000,6.87902,6.87902,6.71152,6.79541,407131.09539167,0
+AVAL.US,D,20150612,000000,6.7537,6.82382,6.73983,6.81641,543371.22829643,0
+AVAL.US,D,20150615,000000,6.88596,6.99094,6.83807,6.90097,214050.73955008,0
+AVAL.US,D,20150616,000000,6.90097,6.99807,6.79541,6.82382,371551.75134018,0
+AVAL.US,D,20150617,000000,6.82382,6.85793,6.76073,6.83114,493970.20793196,0
+AVAL.US,D,20150618,000000,6.89346,6.96985,6.85793,6.88596,908341.57985096,0
+AVAL.US,D,20150619,000000,6.85793,6.90097,6.76786,6.78876,1013572.4051458,0
+AVAL.US,D,20150622,000000,6.84453,6.9498,6.79541,6.89346,1089747.3976432,0
+AVAL.US,D,20150623,000000,6.86401,6.92102,6.85137,6.88596,901529.6784576,0
+AVAL.US,D,20150624,000000,6.87902,6.93451,6.85793,6.90791,959875.00321651,0
+AVAL.US,D,20150625,000000,6.90791,6.92824,6.85137,6.87902,352366.43944305,0
+AVAL.US,D,20150626,000000,6.8776,6.8776,6.79399,6.85736,474662.80385905,0
+AVAL.US,D,20150629,000000,6.79399,6.8776,6.7729,6.8299,340460.34726726,0
+AVAL.US,D,20150630,000000,6.84301,6.88444,6.8299,6.86297,1094768.9646315,0
+AVAL.US,D,20150701,000000,6.85736,6.96178,6.8013,6.83655,1866582.0214383,0
+AVAL.US,D,20150702,000000,6.85023,6.86297,6.73765,6.73765,506619.37834998,0
+AVAL.US,D,20150706,000000,6.70316,6.70316,6.50649,6.51342,301513.99571309,0
+AVAL.US,D,20150707,000000,6.49946,6.54193,6.40131,6.5271,789875.3311906,0
+AVAL.US,D,20150708,000000,6.49946,6.54829,6.38725,6.54193,389371.94640987,0
+AVAL.US,D,20150709,000000,6.57679,6.61166,6.50649,6.58345,159033.47909986,0
+AVAL.US,D,20150710,000000,6.61166,6.66069,6.54829,6.63285,318627.95069703,0
+AVAL.US,D,20150713,000000,6.65385,6.70316,6.60444,6.69622,324337.86495213,0
+AVAL.US,D,20150714,000000,6.70316,6.73014,6.66772,6.69622,868587.9464104,0
+AVAL.US,D,20150715,000000,6.69622,6.70316,6.59067,6.61841,426634.26795332,0
+AVAL.US,D,20150716,000000,6.6395,6.65385,6.5271,6.54829,380389.75134019,0
+AVAL.US,D,20150717,000000,6.54829,6.54829,6.35903,6.38012,440433.84137241,0
+AVAL.US,D,20150720,000000,6.39457,6.39457,6.18383,6.18383,189117.62272261,0
+AVAL.US,D,20150721,000000,6.22573,6.35903,6.22573,6.28207,541702.98606706,0
+AVAL.US,D,20150722,000000,6.24711,6.26792,6.19818,6.20464,214651.72776015,0
+AVAL.US,D,20150723,000000,6.21224,6.2397,6.05766,6.08559,540699.93569192,0
+AVAL.US,D,20150724,000000,6.07191,6.09281,5.994,6.02954,811267.77492052,0
+AVAL.US,D,20150727,000000,5.9807,6.13481,5.96683,5.994,403204.14791042,0
+AVAL.US,D,20150728,000000,6.02954,6.04379,5.92445,5.98754,386520.67309797,0
+AVAL.US,D,20150729,000000,6.02868,6.09186,5.97918,6.09186,290234.15219754,0
+AVAL.US,D,20150730,000000,6.04227,6.10564,6.01405,6.05671,279017.45980739,0
+AVAL.US,D,20150731,000000,6.07077,6.12037,6.02868,6.09186,297764.92390173,0
+AVAL.US,D,20150803,000000,6.07077,6.07077,5.88047,5.92987,199346.00000022,0
+AVAL.US,D,20150804,000000,5.92987,6.02146,5.88759,5.90165,217394.59164011,0
+AVAL.US,D,20150805,000000,5.92987,6.04227,5.78897,5.82393,367767.94640984,0
+AVAL.US,D,20150806,000000,5.83828,5.95096,5.80997,5.85928,366590.1779211,0
+AVAL.US,D,20150807,000000,5.83154,5.88759,5.71163,5.75363,97406.400857558,0
+AVAL.US,D,20150810,000000,5.76066,5.92987,5.73947,5.91571,272059.25830684,0
+AVAL.US,D,20150811,000000,5.895,5.92987,5.73947,5.77481,1023334.5166142,0
+AVAL.US,D,20150812,000000,5.76807,5.83154,5.73947,5.81728,267802.87245475,0
+AVAL.US,D,20150813,000000,5.80997,5.81728,5.61957,5.70413,290663.57985027,0
+AVAL.US,D,20150814,000000,5.67648,5.79581,5.47221,5.51477,868435.33119068,0
+AVAL.US,D,20150817,000000,5.52826,5.58508,5.44427,5.47914,105497.11254031,0
+AVAL.US,D,20150818,000000,5.46489,5.59182,5.38755,5.57054,258859.62057907,0
+AVAL.US,D,20150819,000000,5.56361,5.56361,5.33112,5.38052,159889.17684905,0
+AVAL.US,D,20150820,000000,5.30271,5.36646,5.23278,5.29577,197655.65487696,0
+AVAL.US,D,20150821,000000,5.2895,5.2895,5.04276,5.04276,292364.4501611,0
+AVAL.US,D,20150824,000000,4.83773,4.88048,4.57075,4.57075,485184.83386978,0
+AVAL.US,D,20150825,000000,4.78205,4.83127,4.56381,4.56381,323890.54448053,0
+AVAL.US,D,20150826,000000,4.62016,4.70462,4.5564,4.68381,258149.1704183,0
+AVAL.US,D,20150827,000000,4.73825,5.22005,4.71013,5.22005,876752.33440613,0
+AVAL.US,D,20150828,000000,5.19183,5.35477,5.11421,5.25549,580263.06323752,0
+AVAL.US,D,20150831,000000,5.19867,5.4818,5.17796,5.45387,307923.8349414,0
+AVAL.US,D,20150901,000000,5.3409,5.37615,5.20599,5.24855,352393.80493073,0
+AVAL.US,D,20150902,000000,5.2915,5.30508,5.14186,5.20599,172108.91961434,0
+AVAL.US,D,20150903,000000,5.21311,5.38337,5.21311,5.34755,98964.128617474,0
+AVAL.US,D,20150904,000000,5.2915,5.36874,5.27687,5.3618,225468.46302276,0
+AVAL.US,D,20150908,000000,5.37615,5.40418,5.32608,5.38337,101364.92390151,0
+AVAL.US,D,20150909,000000,5.40418,5.44,5.29786,5.32608,142732.06859609,0
+AVAL.US,D,20150910,000000,5.32608,5.63097,5.32608,5.63097,364173.59485571,0
+AVAL.US,D,20150911,000000,5.58147,5.66622,5.57396,5.59524,125651.79421236,0
+AVAL.US,D,20150914,000000,5.59524,5.65928,5.54603,5.63762,124244.57663465,0
+AVAL.US,D,20150915,000000,5.65928,5.71638,5.63097,5.70185,85417.159699989,0
+AVAL.US,D,20150916,000000,5.74432,5.82944,5.70185,5.74432,345193.52411614,0
+AVAL.US,D,20150917,000000,5.74432,5.75135,5.63097,5.69491,463079.83494157,0
+AVAL.US,D,20150918,000000,5.63097,5.65244,5.39724,5.39724,414794.4844592,0
+AVAL.US,D,20150921,000000,5.44,5.51069,5.37615,5.38337,167158.92390158,0
+AVAL.US,D,20150922,000000,5.28361,5.2915,5.15668,5.24855,702672.04716049,0
+AVAL.US,D,20150923,000000,5.19867,5.28361,5.03601,5.25549,504165.95712811,0
+AVAL.US,D,20150924,000000,5.19183,5.3409,5.08561,5.32608,572058.67952904,0
+AVAL.US,D,20150925,000000,5.37615,5.4323,5.25549,5.3409,411128.56162961,0
+AVAL.US,D,20150928,000000,5.28361,5.44,5.27687,5.34755,257573.44265838,0
+AVAL.US,D,20150929,000000,5.35477,5.41872,5.23449,5.39724,160388.07073973,0
+AVAL.US,D,20150930,000000,5.41121,5.4609,5.33378,5.42556,92479.560557446,0
+AVAL.US,D,20151001,000000,5.49681,5.49681,5.3409,5.38337,118736.74598084,0
+AVAL.US,D,20151002,000000,5.41872,5.51069,5.26993,5.48931,228572.34083627,0
+AVAL.US,D,20151005,000000,5.63762,5.72294,5.60256,5.68037,176922.08788873,0
+AVAL.US,D,20151006,000000,5.69491,5.77244,5.66622,5.7656,645625.53054735,0
+AVAL.US,D,20151007,000000,5.7885,5.93795,5.77434,5.85947,330738.23151162,0
+AVAL.US,D,20151008,000000,5.8741,5.90241,5.85263,5.86659,477824.57020418,0
+AVAL.US,D,20151009,000000,5.86659,6.03039,5.86659,5.9731,317798.56591675,0
+AVAL.US,D,20151012,000000,5.95923,6.02336,5.86659,5.95923,83045.834941143,0
+AVAL.US,D,20151013,000000,5.91657,5.96664,5.80313,5.81719,382770.54876785,0
+AVAL.US,D,20151014,000000,5.81719,5.93082,5.7885,5.9236,179294.46516633,0
+AVAL.US,D,20151015,000000,5.90241,5.90241,5.81719,5.88826,151872.14147927,0
+AVAL.US,D,20151016,000000,5.90954,5.90954,5.82393,5.88826,164948.63451251,0
+AVAL.US,D,20151019,000000,5.85947,5.85947,5.70299,5.72446,133728.82315128,0
+AVAL.US,D,20151020,000000,5.71781,5.79572,5.6817,5.78146,295972.48445907,0
+AVAL.US,D,20151021,000000,5.7675,5.82393,5.67505,5.7675,247069.30546651,0
+AVAL.US,D,20151022,000000,5.79572,5.8741,5.7675,5.81719,240318.45016104,0
+AVAL.US,D,20151023,000000,5.77434,5.90241,5.77434,5.90241,277588.13933579,0
+AVAL.US,D,20151026,000000,5.8741,5.91657,5.81719,5.91657,205867.40621674,0
+AVAL.US,D,20151027,000000,5.85947,5.88826,5.7675,5.85263,380381.33119014,0
+AVAL.US,D,20151028,000000,5.89538,5.93795,5.85947,5.90954,183935.02036462,0
+AVAL.US,D,20151029,000000,5.86118,5.89709,5.74004,5.74736,327055.46838193,0
+AVAL.US,D,20151030,000000,5.76151,5.86118,5.66897,5.71914,203512.921758,0
+AVAL.US,D,20151102,000000,5.71163,5.87609,5.71163,5.79705,241547.79206887,0
+AVAL.US,D,20151103,000000,5.80446,5.9617,5.80446,5.93994,313330.62379456,0
+AVAL.US,D,20151104,000000,5.94707,5.98308,5.79705,5.83306,130933.33333348,0
+AVAL.US,D,20151105,000000,5.81139,5.88275,5.78298,5.84018,128156.78885331,0
+AVAL.US,D,20151106,000000,5.86118,5.91904,5.7331,5.77576,181805.77491982,0
+AVAL.US,D,20151109,000000,5.77576,5.79011,5.65444,5.7256,190342.75455541,0
+AVAL.US,D,20151110,000000,5.71163,5.76892,5.64028,5.64741,98182.107181246,0
+AVAL.US,D,20151111,000000,5.67619,5.71914,5.57567,5.60465,84601.457663546,0
+AVAL.US,D,20151112,000000,5.55449,5.55449,5.4191,5.42603,79969.322615309,0
+AVAL.US,D,20151113,000000,5.4191,5.4191,5.21881,5.3123,146505.34833886,0
+AVAL.US,D,20151116,000000,5.2972,5.41169,5.29102,5.39021,46506.593783546,0
+AVAL.US,D,20151117,000000,5.37615,5.41169,5.18338,5.1905,115693.91425522,0
+AVAL.US,D,20151118,000000,5.22632,5.26166,5.09758,5.13359,86837.007502777,0
+AVAL.US,D,20151119,000000,5.13359,5.21881,5.08361,5.14024,307021.8263669,0
+AVAL.US,D,20151120,000000,5.14746,5.21881,5.09758,5.14024,209536.48660259,0
+AVAL.US,D,20151123,000000,5.12589,5.17634,5.04761,5.11915,138106.24866039,0
+AVAL.US,D,20151124,000000,5.14024,5.27601,5.14024,5.22632,174380.2550913,0
+AVAL.US,D,20151125,000000,5.19943,5.20665,5.06347,5.10594,773179.22615306,0
+AVAL.US,D,20151127,000000,5.09929,5.12779,5.02699,5.07763,195768.4887462,0
+AVAL.US,D,20151130,000000,5.08475,5.08475,4.89084,4.9983,317919.60557378,0
+AVAL.US,D,20151201,000000,4.99155,5.12067,4.86234,5.05597,182008.91103986,0
+AVAL.US,D,20151202,000000,4.91241,5.06347,4.86965,4.96276,239516.43086844,0
+AVAL.US,D,20151203,000000,4.9983,5.02699,4.89084,4.93426,192549.88638821,0
+AVAL.US,D,20151204,000000,4.91241,4.91241,4.67583,4.68353,266323.03108283,0
+AVAL.US,D,20151207,000000,4.66186,4.66186,4.51099,4.52553,366016.5551987,0
+AVAL.US,D,20151208,000000,4.50396,4.53265,4.31033,4.37493,48504.274383763,0
+AVAL.US,D,20151209,000000,4.40334,4.59013,4.40334,4.47507,172205.75133996,0
+AVAL.US,D,20151210,000000,4.48239,4.58263,4.46823,4.48952,220586.88102919,0
+AVAL.US,D,20151211,000000,4.46823,4.48239,4.35327,4.35327,191726.81672047,0
+AVAL.US,D,20151214,000000,4.36059,4.41797,4.34605,4.36743,70765.046087968,0
+AVAL.US,D,20151215,000000,4.40334,4.59688,4.40334,4.54681,191448.9517687,0
+AVAL.US,D,20151216,000000,4.55384,4.74034,4.50396,4.72619,292960.17577739,0
+AVAL.US,D,20151217,000000,4.78348,4.79013,4.66186,4.76191,170111.23901412,0
+AVAL.US,D,20151218,000000,4.72619,4.82671,4.64049,4.66842,660514.46087963,0
+AVAL.US,D,20151221,000000,4.68353,4.87678,4.67583,4.6973,227701.90782448,0
+AVAL.US,D,20151222,000000,4.72619,4.72619,4.56866,4.59688,126986.38799586,0
+AVAL.US,D,20151223,000000,4.66186,4.85521,4.59688,4.85521,253080.24008603,0
+AVAL.US,D,20151224,000000,4.85521,4.9983,4.83032,4.9772,108806.23151138,0
+AVAL.US,D,20151228,000000,4.94851,4.94851,4.84077,4.94851,56825.487674233,0
+AVAL.US,D,20151229,000000,4.98661,5.10908,4.79146,5.00086,422772.57663499,0
+AVAL.US,D,20151230,000000,4.97226,5.0153,4.75592,4.82082,152653.11039674,0
+AVAL.US,D,20151231,000000,4.82082,4.95763,4.69046,4.69806,86698.075026892,0
+AVAL.US,D,20160104,000000,4.70566,4.70566,4.60457,4.6765,214201.24973229,0
+AVAL.US,D,20160105,000000,4.66918,4.78471,4.63355,4.76296,145964.35369791,0
+AVAL.US,D,20160106,000000,4.6193,4.63346,4.47479,4.53978,131914.28081472,0
+AVAL.US,D,20160107,000000,4.42462,4.53303,4.41018,4.43204,121810.1007504,0
+AVAL.US,D,20160108,000000,4.47479,4.58633,4.38168,4.39603,92991.084673202,0
+AVAL.US,D,20160111,000000,4.43204,4.49655,4.02843,4.06349,203998.13290484,0
+AVAL.US,D,20160112,000000,4.12905,4.52553,4.12905,4.48211,204839.09539144,0
+AVAL.US,D,20160113,000000,4.51811,4.56885,4.38824,4.43204,159377.6527333,0
+AVAL.US,D,20160114,000000,4.46795,4.65483,4.42462,4.6193,118884.09860678,0
+AVAL.US,D,20160115,000000,4.49655,4.50386,4.35983,4.4174,236866.18863906,0
+AVAL.US,D,20160119,000000,4.48211,4.50386,4.32344,4.36657,240624.73311924,0
+AVAL.US,D,20160120,000000,4.28733,4.37398,4.20135,4.30187,261227.78778164,0
+AVAL.US,D,20160121,000000,4.29503,4.45341,4.27327,4.44619,407131.09539167,0
+AVAL.US,D,20160122,000000,4.58291,4.68438,4.50016,4.59042,106294.92175789,0
+AVAL.US,D,20160125,000000,4.53275,4.547,4.40258,4.43204,96001.288317364,0
+AVAL.US,D,20160126,000000,4.48211,4.64096,4.44619,4.59042,139792.38370862,0
+AVAL.US,D,20160127,000000,4.57075,4.62861,4.49104,4.60685,59853.584137259,0
+AVAL.US,D,20160128,000000,4.60685,4.78756,4.60685,4.67906,112873.16398726,0
+AVAL.US,D,20160129,000000,4.68685,4.75916,4.60685,4.75165,87052.7738479,0
+AVAL.US,D,20160201,000000,4.68685,4.70101,4.52714,4.69341,97863.193997966,0
+AVAL.US,D,20160202,000000,4.58519,4.58519,4.41123,4.44002,107382.17363356,0
+AVAL.US,D,20160203,000000,4.48344,4.64999,4.39688,4.64305,103113.15755639,0
+AVAL.US,D,20160204,000000,4.65749,4.69341,4.56353,4.67906,107562.15434096,0
+AVAL.US,D,20160205,000000,4.64999,4.67906,4.59944,4.65749,79133.622722489,0
+AVAL.US,D,20160208,000000,4.59944,4.59944,4.49778,4.52714,125024.49303337,0
+AVAL.US,D,20160209,000000,4.49104,4.54168,4.44762,4.5127,173811.89496268,0
+AVAL.US,D,20160210,000000,4.50538,4.56353,4.44762,4.46937,43236.418006479,0
+AVAL.US,D,20160211,000000,4.38253,4.46168,4.33151,4.40382,104477.22186507,0
+AVAL.US,D,20160212,000000,4.46937,4.60685,4.4594,4.60685,90088.237942223,0
+AVAL.US,D,20160216,000000,4.68685,4.68685,4.45474,4.55564,70474.550911119,0
+AVAL.US,D,20160217,000000,4.58519,4.71526,4.53417,4.71526,101949.07181148,0
+AVAL.US,D,20160218,000000,4.71526,4.8459,4.54899,4.78082,238467.06966801,0
+AVAL.US,D,20160219,000000,4.7373,4.78082,4.665,4.68685,330314.06645267,0
+AVAL.US,D,20160222,000000,4.72267,4.86747,4.72267,4.82443,171986.82743856,0
+AVAL.US,D,20160223,000000,4.80942,4.83146,4.70823,4.74424,65812.945337694,0
+AVAL.US,D,20160224,000000,4.665,4.78082,4.65749,4.7735,322583.31618471,0
+AVAL.US,D,20160225,000000,4.78272,4.90652,4.78272,4.87003,122278.47159714,0
+AVAL.US,D,20160226,000000,4.95013,4.95735,4.8117,4.81911,103633.1018222,0
+AVAL.US,D,20160229,000000,4.84827,4.94671,4.84827,4.91336,73328.981779289,0
+AVAL.US,D,20160301,000000,4.93568,5.07354,4.92115,5.05939,135543.36548783,0
+AVAL.US,D,20160302,000000,5.03734,5.26309,5.03734,5.26309,113172.07931417,0
+AVAL.US,D,20160303,000000,5.24865,5.3428,5.16124,5.29226,353557.89067564,0
+AVAL.US,D,20160304,000000,5.27772,5.38689,5.27772,5.33634,68799.993569209,0
+AVAL.US,D,20160307,000000,5.31449,5.49643,5.31449,5.48874,93448.930332366,0
+AVAL.US,D,20160308,000000,5.49643,5.49643,5.26024,5.28485,80627.146838247,0
+AVAL.US,D,20160309,000000,5.32855,5.39411,5.28485,5.3581,73075.324758924,0
+AVAL.US,D,20160310,000000,5.3428,5.3428,5.20855,5.3428,155484.38585226,0
+AVAL.US,D,20160311,000000,5.3581,5.42366,5.33634,5.41577,33466.93890679,0
+AVAL.US,D,20160314,000000,5.37226,5.43012,5.31449,5.3581,143070.97963574,0
+AVAL.US,D,20160315,000000,5.27772,5.31772,5.24865,5.27772,381852.752412,0
+AVAL.US,D,20160316,000000,5.29226,5.40142,5.17577,5.37948,194761.22829604,0
+AVAL.US,D,20160317,000000,5.40142,5.53966,5.40142,5.48874,35166.75669886,0
+AVAL.US,D,20160318,000000,5.51078,5.52484,5.19753,5.33634,224631.71061118,0
+AVAL.US,D,20160321,000000,5.32855,5.41577,5.19031,5.32855,175548.55091124,0
+AVAL.US,D,20160322,000000,5.35031,5.56912,5.33634,5.48114,386648.02786753,0
+AVAL.US,D,20160323,000000,5.45225,5.53292,5.32855,5.3581,109907.16613088,0
+AVAL.US,D,20160324,000000,5.29957,5.37948,5.13226,5.24865,155324.40300125,0
+AVAL.US,D,20160328,000000,5.2704,5.43012,5.2704,5.40864,580122.02572412,0
+AVAL.US,D,20160329,000000,5.25587,5.42366,5.2268,5.40142,185893.75777084,0
+AVAL.US,D,20160330,000000,5.44532,5.53292,5.44532,5.51078,286315.62486634,0
+AVAL.US,D,20160331,000000,5.51078,5.64893,5.51078,5.62717,63708.960343051,0
+AVAL.US,D,20160401,000000,5.54023,5.6133,5.53282,5.57624,107316.91747065,0
+AVAL.US,D,20160404,000000,5.59838,5.59838,5.44541,5.47449,62372.261522042,0
+AVAL.US,D,20160405,000000,5.48912,5.51857,5.39392,5.46708,161356.38799589,0
+AVAL.US,D,20160406,000000,5.51857,5.54755,5.45244,5.47449,26884.486602388,0
+AVAL.US,D,20160407,000000,5.43791,5.45986,5.32808,5.43012,53915.273311958,0
+AVAL.US,D,20160408,000000,5.52541,5.55477,5.46708,5.50299,78222.141479187,0
+AVAL.US,D,20160411,000000,5.57624,5.62812,5.51857,5.62023,93273.159699997,0
+AVAL.US,D,20160412,000000,5.657,5.716,5.59144,5.70831,125804.40943208,0
+AVAL.US,D,20160413,000000,5.73006,5.87647,5.70831,5.8036,133434.1178994,0
+AVAL.US,D,20160414,000000,5.796,5.81063,5.76693,5.796,52857.491961474,0
+AVAL.US,D,20160415,000000,5.75942,5.75942,5.67885,5.73766,27498.105037544,0
+AVAL.US,D,20160418,000000,5.69396,5.77405,5.6647,5.76693,61635.498392352,0
+AVAL.US,D,20160419,000000,5.81814,5.94963,5.81814,5.92018,144068.7674171,0
+AVAL.US,D,20160420,000000,5.89814,5.99305,5.86146,5.99305,98603.114683926,0
+AVAL.US,D,20160421,000000,5.99305,5.99305,5.87647,5.92018,15513.073955001,0
+AVAL.US,D,20160422,000000,5.90574,5.9712,5.82498,5.84712,106749.60986078,0
+AVAL.US,D,20160425,000000,5.83277,5.84712,5.74498,5.75942,99701.944265921,0
+AVAL.US,D,20160426,000000,5.78869,5.84712,5.62821,5.81814,175519.08038605,0
+AVAL.US,D,20160427,000000,5.82697,5.92227,5.82697,5.90754,178097.75133996,0
+AVAL.US,D,20160428,000000,5.88569,6.04759,5.88569,5.94431,46225.571275507,0
+AVAL.US,D,20160429,000000,5.98859,6.07647,5.9369,5.9369,211933.0718116,0
+AVAL.US,D,20160502,000000,5.96664,6.09129,5.96664,6.03951,199394.41586303,0
+AVAL.US,D,20160503,000000,5.98127,5.98127,5.79752,5.94431,80703.980707486,0
+AVAL.US,D,20160504,000000,5.8932,5.91495,5.75353,5.81975,92493.243301283,0
+AVAL.US,D,20160505,000000,5.8932,5.8932,5.72436,5.76854,64813.052518829,0
+AVAL.US,D,20160506,000000,5.76075,5.79752,5.6874,5.76854,16229.839228314,0
+AVAL.US,D,20160509,000000,5.77557,5.77557,5.65111,5.7389,27660.192926076,0
+AVAL.US,D,20160510,000000,5.75353,5.86346,5.74631,5.81975,95558.177920793,0
+AVAL.US,D,20160511,000000,5.7903,5.90032,5.7903,5.81975,4327096.1672074,0
+AVAL.US,D,20160512,000000,5.86346,5.87087,5.75353,5.75353,1465797.6141496,0
+AVAL.US,D,20160513,000000,5.70935,5.76854,5.65111,5.72436,217572.46731,0
+AVAL.US,D,20160516,000000,5.7389,5.79752,5.67306,5.6874,436599.51554175,0
+AVAL.US,D,20160517,000000,5.68009,5.76075,5.68009,5.70935,483787.08896088,0
+AVAL.US,D,20160518,000000,5.66565,5.66565,5.51895,5.55544,119592.44373004,0
+AVAL.US,D,20160519,000000,5.5922,5.60731,5.51183,5.51895,623336.34083671,0
+AVAL.US,D,20160520,000000,5.55544,5.60731,5.51183,5.5257,111412.26795297,0
+AVAL.US,D,20160523,000000,5.48959,5.57016,5.48959,5.4971,86144.450160868,0
+AVAL.US,D,20160524,000000,5.51183,5.54821,5.46746,5.48152,55087.779206921,0
+AVAL.US,D,20160525,000000,5.50346,5.54821,5.46746,5.5408,213535.0053593,0
+AVAL.US,D,20160526,000000,5.56484,5.63097,5.53558,5.58679,110621.82636668,0
+AVAL.US,D,20160527,000000,5.60123,5.60902,5.44674,5.44674,207268.3086819,0
+AVAL.US,D,20160531,000000,5.46138,5.46147,5.35069,5.35069,249690.0771707,0
+AVAL.US,D,20160601,000000,5.31439,5.42451,5.3066,5.40256,203172.95819958,0
+AVAL.US,D,20160602,000000,5.40969,5.46888,5.38043,5.46138,100434.49732058,0
+AVAL.US,D,20160603,000000,5.45406,5.6379,5.45406,5.60902,62040.718113682,0
+AVAL.US,D,20160606,000000,5.62356,5.6379,5.43183,5.50527,77967.431940066,0
+AVAL.US,D,20160607,000000,5.52009,5.78565,5.52009,5.7636,316452.39442694,0
+AVAL.US,D,20160608,000000,5.78565,5.88892,5.7636,5.85225,250745.75348367,0
+AVAL.US,D,20160609,000000,5.80759,5.88142,5.80056,5.86669,97281.151125511,0
+AVAL.US,D,20160610,000000,5.77842,5.78565,5.71961,5.71961,77413.807074042,0
+AVAL.US,D,20160613,000000,5.70422,5.74869,5.6456,5.71961,76637.048231597,0
+AVAL.US,D,20160614,000000,5.74869,5.7636,5.66023,5.70422,278842.74169377,0
+AVAL.US,D,20160615,000000,5.71211,5.85225,5.71211,5.78565,160759.60986084,0
+AVAL.US,D,20160616,000000,5.7636,5.77842,5.68237,5.7636,177306.25723493,0
+AVAL.US,D,20160617,000000,5.79306,5.8226,5.74869,5.78565,164748.65594874,0
+AVAL.US,D,20160620,000000,5.87438,5.92569,5.75619,5.77092,74133.106109408,0
+AVAL.US,D,20160621,000000,5.74869,5.85225,5.74869,5.83724,65821.365487748,0
+AVAL.US,D,20160622,000000,5.78565,5.96996,5.78565,5.91115,99144.10932487,0
+AVAL.US,D,20160623,000000,5.9921,6.02906,5.94783,5.99951,51837.601286232,0
+AVAL.US,D,20160624,000000,5.74869,5.8226,5.69738,5.75619,225581.08252973,0
+AVAL.US,D,20160627,000000,5.68997,5.80056,5.61605,5.65311,86892.790996882,0
+AVAL.US,D,20160628,000000,5.72132,5.83999,5.65463,5.83249,157389.44480189,0
+AVAL.US,D,20160629,000000,5.92094,5.96597,5.88246,5.95077,174943.35262613,0
+AVAL.US,D,20160630,000000,6.00274,6.00274,5.87676,5.95818,233507.60128644,0
+AVAL.US,D,20160701,000000,6.01006,6.03866,5.88398,5.93605,155312.82529492,0
+AVAL.US,D,20160705,000000,5.92094,5.92094,5.76579,5.78783,101075.48124341,0
+AVAL.US,D,20160706,000000,5.78061,5.81016,5.72845,5.79562,122270.05144708,0
+AVAL.US,D,20160707,000000,5.81776,5.84712,5.7141,5.81776,222480.36227249,0
+AVAL.US,D,20160708,000000,5.87676,5.91752,5.84712,5.91391,136699.03108268,0
+AVAL.US,D,20160711,000000,5.92094,5.95077,5.86963,5.89168,135728.60878901,0
+AVAL.US,D,20160712,000000,5.95077,5.97244,5.89871,5.92864,91650.175777166,0
+AVAL.US,D,20160713,000000,5.93605,5.94346,5.84712,5.89871,169141.8692392,0
+AVAL.US,D,20160714,000000,5.99476,5.99476,5.90621,5.92094,381783.28617406,0
+AVAL.US,D,20160715,000000,5.91391,5.94346,5.87676,5.89871,231330.99249758,0
+AVAL.US,D,20160718,000000,5.91391,5.96597,5.89871,5.94346,64114.180064381,0
+AVAL.US,D,20160719,000000,5.92864,5.93605,5.84712,5.84712,138425.16184367,0
+AVAL.US,D,20160720,000000,5.87676,6.0322,5.86175,5.97244,82662.718113705,0
+AVAL.US,D,20160721,000000,6.01718,6.01718,5.88047,5.88398,228277.63558439,0
+AVAL.US,D,20160722,000000,5.86963,6.0322,5.86963,6.01718,465415.37406269,0
+AVAL.US,D,20160725,000000,6.0322,6.0322,5.74356,5.77301,113995.14898191,0
+AVAL.US,D,20160726,000000,5.78061,5.78061,5.66954,5.67714,198657.65273334,0
+AVAL.US,D,20160727,000000,5.70118,5.77519,5.66394,5.7084,167396.79314059,0
+AVAL.US,D,20160728,000000,5.79021,5.79021,5.6342,5.67847,155815.92926062,0
+AVAL.US,D,20160729,000000,5.69377,5.79021,5.62527,5.73063,313281.155413,0
+AVAL.US,D,20160801,000000,5.70118,5.7084,5.619,5.64902,129088.26795298,0
+AVAL.US,D,20160802,000000,5.67847,5.7084,5.61206,5.65634,86677.024651758,0
+AVAL.US,D,20160803,000000,5.67116,5.71619,5.58223,5.68617,108037.89281898,0
+AVAL.US,D,20160804,000000,5.67847,5.73063,5.65634,5.69377,40837.72775996,0
+AVAL.US,D,20160805,000000,5.71619,5.79021,5.7084,5.77519,41667.11254024,0
+AVAL.US,D,20160808,000000,5.83477,5.87933,5.80493,5.84968,96934.872454557,0
+AVAL.US,D,20160809,000000,5.84968,5.96122,5.84968,5.94602,497764.53804986,0
+AVAL.US,D,20160810,000000,5.96882,6.05766,5.94802,6.04284,49413.650589552,0
+AVAL.US,D,20160811,000000,6.05766,6.15428,6.05766,6.13984,81454.426581013,0
+AVAL.US,D,20160812,000000,6.13186,6.16911,6.04284,6.07286,181933.12968938,0
+AVAL.US,D,20160815,000000,6.11733,6.28074,6.11733,6.20635,97367.45766356,0
+AVAL.US,D,20160816,000000,6.19172,6.19172,6.10241,6.15428,166751.59914274,0
+AVAL.US,D,20160817,000000,6.18393,6.40673,6.06517,6.37718,482405.13183334,0
+AVAL.US,D,20160818,000000,6.23628,6.38478,6.23628,6.38478,512885.02250861,0
+AVAL.US,D,20160819,000000,6.34031,6.44454,6.28825,6.35485,403006.27438416,0
+AVAL.US,D,20160822,000000,6.34792,6.37718,6.28074,6.29575,150224.94962503,0
+AVAL.US,D,20160823,000000,6.3254,6.46677,6.23628,6.30317,174578.12861756,0
+AVAL.US,D,20160824,000000,6.35485,6.35485,6.25832,6.3254,95763.419078349,0
+AVAL.US,D,20160825,000000,6.31029,6.40673,6.31029,6.35485,239234.35584164,0
+AVAL.US,D,20160826,000000,6.39238,6.45157,6.31818,6.35485,143655.12754571,0
+AVAL.US,D,20160829,000000,6.40882,6.40882,6.28217,6.30469,118277.84780292,0
+AVAL.US,D,20160830,000000,6.34183,6.34183,6.18507,6.20768,729240.77813587,0
+AVAL.US,D,20160831,000000,6.23751,6.28217,6.20017,6.27457,189114.46516634,0
+AVAL.US,D,20160901,000000,6.30469,6.30469,6.12531,6.29708,211680.46730999,0
+AVAL.US,D,20160902,000000,6.33423,6.46858,6.28217,6.4015,411404.32154387,0
+AVAL.US,D,20160906,000000,6.48368,6.60292,6.43181,6.59551,155645.42122204,0
+AVAL.US,D,20160907,000000,6.64777,6.69252,6.63095,6.67028,265041.06323717,0
+AVAL.US,D,20160908,000000,6.64777,6.74468,6.64045,6.64045,101910.12861748,0
+AVAL.US,D,20160909,000000,6.62516,6.64777,6.43133,6.43894,109206.18863892,0
+AVAL.US,D,20160912,000000,6.42392,6.42392,6.34183,6.37195,97718.998928298,0
+AVAL.US,D,20160913,000000,6.34183,6.34183,6.20768,6.23751,73262.673097617,0
+AVAL.US,D,20160914,000000,6.27457,6.32682,6.19276,6.28929,84491.995712849,0
+AVAL.US,D,20160915,000000,6.31979,6.31979,6.24473,6.26716,172078.3965704,0
+AVAL.US,D,20160916,000000,6.2301,6.2301,6.07343,6.10307,144996.03644175,0
+AVAL.US,D,20160919,000000,6.14079,6.30469,6.14079,6.17785,204025.49839251,0
+AVAL.US,D,20160920,000000,6.2301,6.2301,6.05832,6.13272,174008.71597018,0
+AVAL.US,D,20160921,000000,6.17006,6.20768,6.10307,6.12531,258479.6613079,0
+AVAL.US,D,20160922,000000,6.19276,6.4167,6.19276,6.37908,315604.06430904,0
+AVAL.US,D,20160923,000000,6.35647,6.35647,6.23751,6.25224,108308.39013946,0
+AVAL.US,D,20160926,000000,6.24473,6.30469,6.24473,6.25975,327396.4844591,0
+AVAL.US,D,20160927,000000,6.25975,6.30469,6.19276,6.25224,267265.03537007,0
+AVAL.US,D,20160928,000000,6.31979,6.51342,6.28217,6.4986,380155.03965745,0
+AVAL.US,D,20160929,000000,6.52815,6.55048,6.4167,6.43894,352871.64844627,0
+AVAL.US,D,20160930,000000,6.50601,6.62516,6.44644,6.58829,611249.21543477,0
+AVAL.US,D,20161003,000000,6.54373,6.54373,6.23751,6.27457,267225.03965732,0
+AVAL.US,D,20161004,000000,6.30469,6.30469,6.14079,6.19276,171219.54126493,0
+AVAL.US,D,20161005,000000,6.27457,6.29708,6.19276,6.28929,110639.71918555,0
+AVAL.US,D,20161006,000000,6.28929,6.33433,6.25975,6.30469,129469.27974291,0
+AVAL.US,D,20161007,000000,6.30469,6.30687,6.21528,6.25224,110496.57663464,0
+AVAL.US,D,20161010,000000,6.34183,6.46117,6.32872,6.4167,291035.11897139,0
+AVAL.US,D,20161011,000000,6.32188,6.42639,6.25424,6.32901,240208.98821034,0
+AVAL.US,D,20161012,000000,6.32188,6.32188,6.22421,6.29148,105407.64844599,0
+AVAL.US,D,20161013,000000,6.2168,6.22421,6.16445,6.20169,145034.97963575,0
+AVAL.US,D,20161014,000000,6.24682,6.25424,6.19428,6.22421,123060.49303336,0
+AVAL.US,D,20161017,000000,6.14203,6.20169,6.11191,6.19428,356899.63772816,0
+AVAL.US,D,20161018,000000,6.27656,6.41917,6.23913,6.39685,217748.23794237,0
+AVAL.US,D,20161019,000000,6.42639,6.50877,6.39685,6.39685,109036.73311909,0
+AVAL.US,D,20161020,000000,6.40378,6.40378,6.35153,6.37385,58354.797427718,0
+AVAL.US,D,20161021,000000,6.35153,6.35884,6.29148,6.32901,140451.26045032,0
+AVAL.US,D,20161024,000000,6.36701,6.39371,6.32188,6.32901,131317.50267968,0
+AVAL.US,D,20161025,000000,6.35153,6.35153,6.26915,6.26915,150988.02572364,0
+AVAL.US,D,20161026,000000,6.26184,6.26184,6.12673,6.15704,366490.18863921,0
+AVAL.US,D,20161027,000000,6.21234,6.23495,6.1292,6.14459,336983.87781388,0
+AVAL.US,D,20161028,000000,6.16721,6.23495,6.14459,6.17462,42639.63987143,0
+AVAL.US,D,20161031,000000,6.17462,6.25728,6.12217,6.1597,146468.51018237,0
+AVAL.US,D,20161101,000000,6.21234,6.21234,6.06165,6.06165,111368.06216518,0
+AVAL.US,D,20161102,000000,6.09186,6.09186,6.02422,6.06165,104182.51661319,0
+AVAL.US,D,20161103,000000,6.09186,6.11429,5.97187,6.05395,74057.324758925,0
+AVAL.US,D,20161104,000000,6.02422,6.02422,5.95638,5.9712,125138.16505909,0
+AVAL.US,D,20161107,000000,6.05395,6.1369,5.95638,6.1369,98180.002143733,0
+AVAL.US,D,20161108,000000,6.10659,6.23495,6.10659,6.17462,138664.08360144,0
+AVAL.US,D,20161109,000000,6.1369,6.16721,6.06165,6.10659,62170.177920756,0
+AVAL.US,D,20161110,000000,6.08436,6.08436,5.74593,5.76066,165751.70632387,0
+AVAL.US,D,20161111,000000,5.74593,5.74593,5.49035,5.55002,147310.52518773,0
+AVAL.US,D,20161114,000000,5.59524,5.64047,5.48218,5.53567,64947.774919687,0
+AVAL.US,D,20161115,000000,5.55002,5.68569,5.55002,5.59524,109778.75884257,0
+AVAL.US,D,20161116,000000,5.57254,5.62546,5.53567,5.5656,70265.099678535,0
+AVAL.US,D,20161117,000000,5.57254,5.64047,5.51316,5.53567,70341.933547774,0
+AVAL.US,D,20161118,000000,5.53567,5.60294,5.5048,5.5048,129972.38370861,0
+AVAL.US,D,20161121,000000,5.58042,5.64047,5.53567,5.5427,217601.93783518,0
+AVAL.US,D,20161122,000000,5.55002,5.59524,5.46755,5.48218,330229.86495214,0
+AVAL.US,D,20161123,000000,5.47496,5.55002,5.40009,5.53567,91000.771704282,0
+AVAL.US,D,20161125,000000,5.5656,5.5656,5.49035,5.49035,86538.092175874,0
+AVAL.US,D,20161128,000000,5.46147,5.56769,5.46147,5.49909,134900.27652748,0
+AVAL.US,D,20161129,000000,5.55981,5.59562,5.45387,5.5218,318800.56377313,0
+AVAL.US,D,20161130,000000,5.57444,5.83173,5.57444,5.72569,439867.58628131,0
+AVAL.US,D,20161201,000000,5.7484,5.82393,5.67315,5.80892,118932.51446959,0
+AVAL.US,D,20161202,000000,5.80892,5.86963,5.67315,5.85453,144282.42872471,0
+AVAL.US,D,20161205,000000,5.87704,6.11105,5.84465,6.08825,221460.47159725,0
+AVAL.US,D,20161206,000000,6.05823,6.2168,6.05823,6.12588,409369.80278717,0
+AVAL.US,D,20161207,000000,6.14868,6.20169,6.07353,6.10345,369948.76527373,0
+AVAL.US,D,20161208,000000,6.11105,6.20958,6.06574,6.13367,73036.381564926,0
+AVAL.US,D,20161209,000000,6.10345,6.17148,6.01281,6.07353,157767.29903555,0
+AVAL.US,D,20161212,000000,6.08103,6.11904,6.05082,6.08103,97289.571275565,0
+AVAL.US,D,20161213,000000,6.09642,6.18668,6.02849,6.15656,71116.587352706,0
+AVAL.US,D,20161214,000000,6.13367,6.19409,6.05148,6.06574,137611.56484474,0
+AVAL.US,D,20161215,000000,6.05823,6.09642,6.00559,6.08103,294407.38906785,0
+AVAL.US,D,20161216,000000,6.08825,6.15656,6.03552,6.06574,65123.545552056,0
+AVAL.US,D,20161219,000000,6.05823,6.07419,5.99039,5.99771,96748.576634621,0
+AVAL.US,D,20161220,000000,6.00559,6.12588,6.00559,6.06574,77350.65594864,0
+AVAL.US,D,20161221,000000,6.07353,6.13367,5.84683,5.89215,193489.78563794,0
+AVAL.US,D,20161222,000000,5.87704,5.99039,5.86165,5.92208,144653.96784582,0
+AVAL.US,D,20161223,000000,5.92208,6.06963,5.88427,5.93719,100748.14791008,0
+AVAL.US,D,20161227,000000,5.89215,6.04303,5.89215,6.01281,69919.873526338,0
+AVAL.US,D,20161228,000000,6.03809,6.06868,5.95486,6.06089,112773.17470538,0
+AVAL.US,D,20161229,000000,6.06868,6.14459,6.06868,6.12911,63711.065380564,0
+AVAL.US,D,20161230,000000,6.15989,6.15989,6.01547,6.02317,40802.994640989,0
+AVAL.US,D,20170103,000000,6.08379,6.22003,6.08379,6.1902,77419.069667825,0
+AVAL.US,D,20170104,000000,6.1902,6.32644,6.18241,6.29642,279115.34405176,0
+AVAL.US,D,20170105,000000,6.30402,6.40977,6.30402,6.38725,198502.93247611,0
+AVAL.US,D,20170106,000000,6.40217,6.40217,6.28188,6.30402,46713.939978616,0
+AVAL.US,D,20170109,000000,6.31115,6.32644,6.14459,6.23571,46097.16398719,0
+AVAL.US,D,20170110,000000,6.27352,6.30402,6.1749,6.1977,181352.13933568,0
+AVAL.US,D,20170111,000000,6.1902,6.21291,6.09899,6.15989,225411.6270099,0
+AVAL.US,D,20170112,000000,6.15191,6.34953,6.15191,6.31922,71669.159699973,0
+AVAL.US,D,20170113,000000,6.33395,6.33395,6.23571,6.24302,45886.66023585,0
+AVAL.US,D,20170117,000000,6.21291,6.30317,6.21291,6.28863,116818.00428738,0
+AVAL.US,D,20170118,000000,6.32644,6.32644,6.18241,6.20502,85346.64094329,0
+AVAL.US,D,20170119,000000,6.25813,6.25813,6.1749,6.20502,56550.780278734,0
+AVAL.US,D,20170120,000000,6.22003,6.22003,6.1063,6.20502,132852.07502694,0
+AVAL.US,D,20170123,000000,6.23571,6.26583,6.15989,6.26583,222592.98177946,0
+AVAL.US,D,20170124,000000,6.27352,6.28112,6.21291,6.27352,131736.40514484,0
+AVAL.US,D,20170125,000000,6.32644,6.32644,6.25813,6.29642,419874.99249779,0
+AVAL.US,D,20170126,000000,6.31115,6.38725,6.25813,6.38725,463545.04823203,0
+AVAL.US,D,20170127,000000,6.4282,6.4282,6.32198,6.36796,216633.62057902,0
+AVAL.US,D,20170130,000000,6.33699,6.40549,6.2911,6.39057,417887.83708514,0
+AVAL.US,D,20170131,000000,6.37471,6.39808,6.23789,6.33699,329908.84673134,0
+AVAL.US,D,20170201,000000,6.36796,6.38269,6.32198,6.37471,139216.65594871,0
+AVAL.US,D,20170202,000000,6.37471,6.45898,6.3597,6.44407,111148.08574503,0
+AVAL.US,D,20170203,000000,6.47399,6.54297,6.46668,6.51219,185489.59056827,0
+AVAL.US,D,20170206,000000,6.51219,6.53518,6.46668,6.51219,55909.796355904,0
+AVAL.US,D,20170207,000000,6.5044,6.54297,6.45898,6.52007,124683.4769562,0
+AVAL.US,D,20170208,000000,6.5044,6.5044,6.3597,6.39057,118812.52733132,0
+AVAL.US,D,20170209,000000,6.41338,6.45898,6.39808,6.44407,29229.498392316,0
+AVAL.US,D,20170210,000000,6.4511,6.46668,6.41338,6.44407,164296.07288336,0
+AVAL.US,D,20170213,000000,6.43599,6.43599,6.34497,6.38269,151105.90782439,0
+AVAL.US,D,20170214,000000,6.33699,6.3597,6.07068,6.10108,775412.67095478,0
+AVAL.US,D,20170215,000000,6.10839,6.15409,5.98678,6.0779,1218640.9496262,0
+AVAL.US,D,20170216,000000,6.1692,6.22269,6.12721,6.17699,392791.57985039,0
+AVAL.US,D,20170217,000000,6.1692,6.19238,6.03239,6.18459,255969.40407317,0
+AVAL.US,D,20170221,000000,6.18459,6.18459,5.97918,5.97918,398031.01822124,0
+AVAL.US,D,20170222,000000,5.98678,6.01699,5.94089,6.01699,528741.2175783,0
+AVAL.US,D,20170223,000000,6.0854,6.10839,6.0397,6.07068,1354818.9839243,0
+AVAL.US,D,20170224,000000,6.09633,6.11923,5.95058,5.95828,317515.4383712,0
+AVAL.US,D,20170227,000000,6.01928,6.07324,5.96626,6.04227,485084.8445879,0
+AVAL.US,D,20170228,000000,6.02764,6.03467,5.92759,5.98146,169312.37727779,0
+AVAL.US,D,20170301,000000,6.01928,6.01928,5.92008,5.92008,133129.93997871,0
+AVAL.US,D,20170302,000000,5.92759,5.92759,5.68284,5.71363,555864.62593846,0
+AVAL.US,D,20170303,000000,5.72854,5.8551,5.72854,5.85139,91078.658092278,0
+AVAL.US,D,20170306,000000,5.91258,5.91258,5.79752,5.8817,181806.82743857,0
+AVAL.US,D,20170307,000000,5.8589,5.8589,5.74422,5.78232,64679.382636728,0
+AVAL.US,D,20170308,000000,5.78232,5.79752,5.67553,5.74422,8349281.8606739,0
+AVAL.US,D,20170309,000000,5.75173,5.79011,5.73662,5.73662,127002.17577721,0
+AVAL.US,D,20170310,000000,5.75942,5.78232,5.75173,5.76712,99847.191854346,0
+AVAL.US,D,20170313,000000,5.79752,5.8664,5.78232,5.84351,104638.25723484,0
+AVAL.US,D,20170314,000000,5.8131,5.85139,5.76712,5.77472,90553.451232684,0
+AVAL.US,D,20170315,000000,5.82061,5.92008,5.79752,5.90479,85388.741693558,0
+AVAL.US,D,20170316,000000,5.96626,6.03467,5.91258,6.00436,139715.54983938,0
+AVAL.US,D,20170317,000000,6.05766,6.08075,5.96626,5.98906,228354.46945363,0
+AVAL.US,D,20170320,000000,5.98906,6.07324,5.91258,5.99628,92485.875669986,0
+AVAL.US,D,20170321,000000,6.05006,6.07324,5.89709,5.94308,293576.95176882,0
+AVAL.US,D,20170322,000000,5.89709,6.03467,5.89709,6.01205,122412.14147924,0
+AVAL.US,D,20170323,000000,6.03467,6.14203,5.70584,5.9732,839455.27974371,0
+AVAL.US,D,20170324,000000,6.01928,6.14203,6.00436,6.11923,121579.59914269,0
+AVAL.US,D,20170327,000000,6.05006,6.11125,6.01928,6.05766,127323.193998,0
+AVAL.US,D,20170328,000000,6.00436,6.09633,5.96151,6.04227,146853.73204732,0
+AVAL.US,D,20170329,000000,6.08075,6.22583,6.06155,6.21823,350427.69989321,0
+AVAL.US,D,20170330,000000,6.2491,6.2644,6.17234,6.24122,151092.22508056,0
+AVAL.US,D,20170331,000000,6.2644,6.2645,6.17234,6.2491,145699.11897122,0
+AVAL.US,D,20170403,000000,6.333,6.333,6.20702,6.21091,123478.34297977,0
+AVAL.US,D,20170404,000000,6.21823,6.34069,6.19533,6.32549,327376.48660272,0
+AVAL.US,D,20170405,000000,6.37879,6.37879,6.2568,6.272,250696.2851021,0
+AVAL.US,D,20170406,000000,6.28302,6.3216,6.24445,6.29832,174179.22400877,0
+AVAL.US,D,20170407,000000,6.29832,6.35951,6.29832,6.30573,54575.202572408,0
+AVAL.US,D,20170410,000000,6.28302,6.36787,6.25205,6.3521,148795.62915344,0
+AVAL.US,D,20170411,000000,6.34469,6.39827,6.32169,6.38278,86097.086816817,0
+AVAL.US,D,20170412,000000,6.3367,6.45395,6.3367,6.38278,233713.89496275,0
+AVAL.US,D,20170413,000000,6.37471,6.37471,6.24445,6.26744,75743.459807159,0
+AVAL.US,D,20170417,000000,6.29832,6.44464,6.29832,6.43646,119172.48874611,0
+AVAL.US,D,20170418,000000,6.43646,6.44464,6.39827,6.42858,81800.705251967,0
+AVAL.US,D,20170419,000000,6.42858,6.43646,6.34469,6.37471,100863.92497332,0
+AVAL.US,D,20170420,000000,6.40568,6.40568,6.3367,6.3521,63212.171489889,0
+AVAL.US,D,20170421,000000,6.35951,6.35951,6.21405,6.22934,177565.17684907,0
+AVAL.US,D,20170424,000000,6.25994,6.3367,6.25994,6.3216,333073.77063274,0
+AVAL.US,D,20170425,000000,6.3521,6.3521,6.26744,6.29832,171754.22079333,0
+AVAL.US,D,20170426,000000,6.30573,6.30573,6.19077,6.23704,176430.56162935,0
+AVAL.US,D,20170427,000000,6.17813,6.19333,6.10117,6.10868,198125.07824245,0
+AVAL.US,D,20170428,000000,6.15495,6.16284,6.06241,6.15495,82640.615219814,0
+AVAL.US,D,20170501,000000,6.17813,6.27058,6.17813,6.26298,74554.113612088,0
+AVAL.US,D,20170502,000000,6.24768,6.24768,6.13177,6.13975,336091.3419082,0
+AVAL.US,D,20170503,000000,6.12407,6.17813,6.10868,6.15495,169043.98499483,0
+AVAL.US,D,20170504,000000,6.14716,6.14716,5.98536,6.00835,400019.22615265,0
+AVAL.US,D,20170505,000000,6.03144,6.21652,6.03144,6.21652,123653.06109339,0
+AVAL.US,D,20170508,000000,6.23219,6.23219,6.17813,6.20122,84320.435155507,0
+AVAL.US,D,20170509,000000,6.2244,6.2244,6.13177,6.16284,110469.21114696,0
+AVAL.US,D,20170510,000000,6.19333,6.21652,6.11666,6.18583,232305.62486628,0
+AVAL.US,D,20170511,000000,6.19333,6.30896,6.18583,6.26298,119275.63558427,0
+AVAL.US,D,20170512,000000,6.28616,6.42497,6.23219,6.42497,180237.52197233,0
+AVAL.US,D,20170515,000000,6.47893,6.60216,6.44654,6.57936,87559.035369873,0
+AVAL.US,D,20170516,000000,6.61793,6.61793,6.48654,6.59456,287494.44587385,0
+AVAL.US,D,20170517,000000,6.61793,6.61793,6.39428,6.40169,105748.66452316,0
+AVAL.US,D,20170518,000000,6.40169,6.40169,6.26298,6.27856,95929.717041908,0
+AVAL.US,D,20170519,000000,6.34801,6.5481,6.23219,6.50962,204978.02786732,0
+AVAL.US,D,20170522,000000,6.55618,6.55618,6.43257,6.46364,219142.82529499,0
+AVAL.US,D,20170523,000000,6.51779,6.51779,6.43257,6.47893,212356.18435179,0
+AVAL.US,D,20170524,000000,6.50221,6.5252,6.44796,6.50221,136164.35155428,0
+AVAL.US,D,20170525,000000,6.55618,6.57128,6.38639,6.40929,82099.62057887,0
+AVAL.US,D,20170526,000000,6.47437,6.51314,6.43171,6.48207,107280.07931416,0
+AVAL.US,D,20170530,000000,6.52843,6.52843,6.41262,6.44388,170979.5669884,0
+AVAL.US,D,20170531,000000,6.51314,6.52843,6.41452,6.47437,600581.93783561,0
+AVAL.US,D,20170601,000000,6.45908,6.59855,6.45908,6.53632,68633.69560565,0
+AVAL.US,D,20170602,000000,6.51314,6.61413,6.51314,6.58269,111145.98070752,0
+AVAL.US,D,20170605,000000,6.53632,6.59067,6.51314,6.53632,96575.963558522,0
+AVAL.US,D,20170606,000000,6.50516,6.59314,6.50516,6.59067,83664.715970083,0
+AVAL.US,D,20170607,000000,6.55171,6.59855,6.48207,6.52843,129425.07395513,0
+AVAL.US,D,20170608,000000,6.5443,6.56767,6.42041,6.51314,138888.27009662,0
+AVAL.US,D,20170609,000000,6.52843,6.56767,6.48996,6.55969,79276.765273401,0
+AVAL.US,D,20170612,000000,6.55171,6.55171,6.50516,6.52843,82704.818863973,0
+AVAL.US,D,20170613,000000,6.5443,6.5443,6.49775,6.53632,54304.705251937,0
+AVAL.US,D,20170614,000000,6.5443,6.57508,6.52121,6.5443,79794.604501697,0
+AVAL.US,D,20170615,000000,6.51314,6.56767,6.48996,6.55171,60715.596998996,0
+AVAL.US,D,20170616,000000,6.55969,6.58269,6.35058,6.48207,205796.88746004,0
+AVAL.US,D,20170619,000000,6.47437,6.52121,6.30412,6.47437,73483.702036524,0
+AVAL.US,D,20170620,000000,6.451,6.451,6.20321,6.22659,169720.75455539,0
+AVAL.US,D,20170621,000000,6.25766,6.26535,6.11029,6.14155,315022.02143658,0
+AVAL.US,D,20170622,000000,6.14906,6.22659,6.13357,6.16474,295759.87567021,0
+AVAL.US,D,20170623,000000,6.19542,6.23457,6.08711,6.18013,231546.7588427,0
+AVAL.US,D,20170626,000000,6.20321,6.26535,6.12578,6.17224,83514.205787875,0
+AVAL.US,D,20170627,000000,6.19542,6.29651,6.13357,6.14155,81432.323687122,0
+AVAL.US,D,20170628,000000,6.18013,6.34117,6.15694,6.25766,142888.89389084,0
+AVAL.US,D,20170629,000000,6.33034,6.4396,6.28397,6.42402,343484.23365526,0
+AVAL.US,D,20170630,000000,6.4396,6.47048,6.40074,6.4396,210056.4308684,0
+AVAL.US,D,20170703,000000,6.40834,6.4472,6.2683,6.36986,81157.616291624,0
+AVAL.US,D,20170705,000000,6.39286,6.47836,6.36169,6.46297,245146.35369802,0
+AVAL.US,D,20170706,000000,6.49404,6.56397,6.43162,6.5482,151110.11789942,0
+AVAL.US,D,20170707,000000,6.5482,6.5482,6.40074,6.48616,79482.006430957,0
+AVAL.US,D,20170710,000000,6.50183,6.57955,6.41632,6.5482,164909.69131851,0
+AVAL.US,D,20170711,000000,6.57147,6.58744,6.4549,6.46297,252158.23365516,0
+AVAL.US,D,20170712,000000,6.5482,6.63399,6.5482,6.61822,175513.81779227,0
+AVAL.US,D,20170713,000000,6.64967,6.70401,6.62601,6.70401,101390.18435167,0
+AVAL.US,D,20170714,000000,6.74268,6.80529,6.69641,6.7118,94369.884244479,0
+AVAL.US,D,20170717,000000,6.7272,6.75047,6.68843,6.70401,108294.70739562,0
+AVAL.US,D,20170718,000000,6.7118,6.75047,6.68843,6.70401,45961.389067576,0
+AVAL.US,D,20170719,000000,6.75047,6.80529,6.7118,6.74268,160229.14040747,0
+AVAL.US,D,20170720,000000,6.80529,6.80529,6.61081,6.68055,66747.581993644,0
+AVAL.US,D,20170721,000000,6.70401,6.75047,6.66107,6.71969,135607.56913198,0
+AVAL.US,D,20170724,000000,6.71969,6.75845,6.66544,6.68055,28584.304394459,0
+AVAL.US,D,20170725,000000,6.7272,6.75845,6.69641,6.75047,46469.755627062,0
+AVAL.US,D,20170726,000000,6.77394,6.78192,6.69641,6.77394,72565.905680682,0
+AVAL.US,D,20170727,000000,6.78943,6.82857,6.76606,6.80529,41685.005359104,0
+AVAL.US,D,20170728,000000,6.8128,6.8908,6.80529,6.82059,36490.825294789,0
+AVAL.US,D,20170731,000000,6.84425,6.93774,6.80529,6.90648,62032.297963628,0
+AVAL.US,D,20170801,000000,6.91437,6.969,6.8908,6.95332,36228.748124371,0
+AVAL.US,D,20170802,000000,6.97698,7.02363,6.93004,6.98467,343126.37727798,0
+AVAL.US,D,20170803,000000,6.99256,7.00786,6.95332,6.969,84387.796355936,0
+AVAL.US,D,20170804,000000,6.88301,6.98467,6.88301,6.94562,101195.46838168,0
+AVAL.US,D,20170807,000000,6.95332,6.95332,6.91437,6.91437,19336.874598092,0
+AVAL.US,D,20170808,000000,6.92216,6.93004,6.85185,6.85993,79260.97749205,0
+AVAL.US,D,20170809,000000,6.84425,6.86743,6.78943,6.86743,58897.897106175,0
+AVAL.US,D,20170810,000000,6.86743,6.86743,6.82857,6.82857,63020.613076169,0
+AVAL.US,D,20170811,000000,6.70382,6.92216,6.37556,6.92216,45588.797427704,0
+AVAL.US,D,20170814,000000,6.95332,6.95332,6.73489,6.75047,362349.57985035,0
+AVAL.US,D,20170815,000000,6.77394,6.79731,6.68824,6.74259,99766.14791008,0
+AVAL.US,D,20170816,000000,6.78192,6.84425,6.74192,6.82059,145896.99249748,0
+AVAL.US,D,20170817,000000,6.78943,6.8908,6.77394,6.8128,86376.004287342,0
+AVAL.US,D,20170818,000000,6.82059,6.89878,6.78943,6.86743,43916.345123308,0
+AVAL.US,D,20170821,000000,6.87551,6.91437,6.83617,6.89878,62374.366559555,0
+AVAL.US,D,20170822,000000,6.95332,6.97698,6.89878,6.94562,124864.51018235,0
+AVAL.US,D,20170823,000000,6.969,6.97698,6.87551,6.92216,201186.85530569,0
+AVAL.US,D,20170824,000000,6.97698,6.99256,6.89508,6.93774,178586.12004307,0
+AVAL.US,D,20170825,000000,6.969,7.21099,6.96111,7.2032,158852.4458737,0
+AVAL.US,D,20170828,000000,7.23465,7.23465,6.96111,7.02363,169178.70739569,0
+AVAL.US,D,20170829,000000,7.01593,7.07864,6.98448,7.00786,77037.005359143,0
+AVAL.US,D,20170830,000000,7.05489,7.08624,6.97679,6.97679,93501.556270201,0
+AVAL.US,D,20170831,000000,7.01593,7.07864,6.92966,7.0394,104531.95284042,0
+AVAL.US,D,20170901,000000,7.07066,7.16462,7.01593,7.14895,174653.90996804,0
+AVAL.US,D,20170905,000000,7.13327,7.20377,7.02363,7.12567,188364.01929282,0
+AVAL.US,D,20170906,000000,7.14895,7.34486,7.14895,7.21175,177429.40192946,0
+AVAL.US,D,20170907,000000,7.1803,7.22733,7.09403,7.10211,107025.36977504,0
+AVAL.US,D,20170908,000000,7.10211,7.1803,7.08624,7.10211,268896.43944296,0
+AVAL.US,D,20170911,000000,7.12567,7.14106,7.0394,7.05489,103810.97749208,0
+AVAL.US,D,20170912,000000,7.09403,7.10952,7.04719,7.04719,193493.99571297,0
+AVAL.US,D,20170913,000000,7.05489,7.10211,7.04719,7.06277,291537.17041833,0
+AVAL.US,D,20170914,000000,7.07864,7.10211,7.04472,7.09403,299571.04608822,0
+AVAL.US,D,20170915,000000,7.07864,7.19598,7.07864,7.19598,30869.322615254,0
+AVAL.US,D,20170918,000000,7.21175,7.21935,7.14106,7.17241,109228.29153281,0
+AVAL.US,D,20170919,000000,7.21935,7.21935,7.07864,7.17241,91701.749196244,0
+AVAL.US,D,20170920,000000,7.188,7.188,7.10952,7.13327,109135.66988222,0
+AVAL.US,D,20170921,000000,7.15683,7.16462,7.07066,7.10952,35939.305466278,0
+AVAL.US,D,20170922,000000,7.12567,7.12567,7.02363,7.03161,291658.21007535,0
+AVAL.US,D,20170925,000000,7.05489,7.05489,7.00786,7.03161,86949.627009744,0
+AVAL.US,D,20170926,000000,7.03161,7.05489,6.95313,7.01593,217228.29367656,0
+AVAL.US,D,20170927,000000,7.06277,7.06277,6.96102,6.96881,125031.86066466,0
+AVAL.US,D,20170928,000000,6.99256,7.06306,6.97679,7.02372,137126.3536979,0
+AVAL.US,D,20170929,000000,7.0318,7.07104,6.96881,7.04738,171708.96248679,0
+AVAL.US,D,20171002,000000,7.01593,7.07104,6.97679,7.0318,63396.362272311,0
+AVAL.US,D,20171003,000000,6.99256,7.04738,6.96881,6.98458,126837.98285116,0
+AVAL.US,D,20171004,000000,6.98458,7.07902,6.9404,7.0318,216860.96463047,0
+AVAL.US,D,20171005,000000,7.02372,7.12605,7.02372,7.10258,93290.000000105,0
+AVAL.US,D,20171006,000000,7.07104,7.09441,6.98458,7.09441,69966.184351633,0
+AVAL.US,D,20171009,000000,7.1099,7.1099,6.99256,7.00786,63534.242229439,0
+AVAL.US,D,20171010,000000,7.05527,7.11398,7.04738,7.06306,75582.424437384,0
+AVAL.US,D,20171011,000000,7.04738,7.1099,7.01593,7.03959,168580.87674188,0
+AVAL.US,D,20171012,000000,7.02372,7.08671,7.01593,7.04738,76953.856377364,0
+AVAL.US,D,20171013,000000,7.05527,7.14173,7.05527,7.08671,64553.080385924,0
+AVAL.US,D,20171016,000000,7.09441,7.09441,6.99256,7.03959,108178.93033238,0
+AVAL.US,D,20171017,000000,7.02372,7.09441,6.99256,7.06306,297731.24330151,0
+AVAL.US,D,20171018,000000,7.03959,7.14952,7.03959,7.13374,78324.235798587,0
+AVAL.US,D,20171019,000000,7.07902,7.17317,7.07104,7.07104,241379.38906779,0
+AVAL.US,D,20171020,000000,7.04738,7.1099,7.01593,7.07104,87405.367631395,0
+AVAL.US,D,20171023,000000,7.05527,7.09441,6.92159,6.96102,183179.31189731,0
+AVAL.US,D,20171024,000000,6.92159,6.99256,6.90601,6.92947,166804.22508057,0
+AVAL.US,D,20171025,000000,6.90601,6.95304,6.84301,6.90601,132922.59378364,0
+AVAL.US,D,20171026,000000,6.9138,6.91959,6.87465,6.88244,247552.41157584,0
+AVAL.US,D,20171027,000000,6.88244,6.88244,6.73299,6.74886,530178.95819995,0
+AVAL.US,D,20171030,000000,6.77233,6.77233,6.59143,6.59903,187826.18220814,0
+AVAL.US,D,20171031,000000,6.59143,6.62268,6.51228,6.55969,693496.18863958,0
+AVAL.US,D,20171101,000000,6.56796,6.66221,6.53594,6.64625,635535.03322686,0
+AVAL.US,D,20171102,000000,6.67779,6.67779,6.51228,6.63836,159343.97213308,0
+AVAL.US,D,20171103,000000,6.63836,6.69366,6.54421,6.65423,67107.543408435,0
+AVAL.US,D,20171106,000000,6.67009,6.67009,6.45708,6.4967,116571.71489831,0
+AVAL.US,D,20171107,000000,6.46535,6.69366,6.46535,6.55969,992532.5551994,0
+AVAL.US,D,20171108,000000,6.55152,6.67779,6.55152,6.61508,161004.84673116,0
+AVAL.US,D,20171109,000000,6.55969,6.67779,6.55969,6.60691,284380.04287277,0
+AVAL.US,D,20171110,000000,6.60691,6.67779,6.55152,6.56796,197872.47374084,0
+AVAL.US,D,20171113,000000,6.54421,6.54421,6.40188,6.48083,85682.394426677,0
+AVAL.US,D,20171114,000000,6.45708,6.59903,6.41775,6.55969,162494.16077189,0
+AVAL.US,D,20171115,000000,6.52796,6.67009,6.52055,6.62268,285165.22186527,0
+AVAL.US,D,20171116,000000,6.62268,6.72511,6.60691,6.66221,147835.73204733,0
+AVAL.US,D,20171117,000000,6.66221,6.77233,6.66221,6.76463,102133.2625939,0
+AVAL.US,D,20171120,000000,6.7175,6.75674,6.65423,6.68587,92533.239014037,0
+AVAL.US,D,20171121,000000,6.67779,6.74097,6.67009,6.70952,55073.043944328,0
+AVAL.US,D,20171122,000000,6.67779,6.7805,6.66221,6.75674,66731.794212293,0
+AVAL.US,D,20171124,000000,6.74886,6.7805,6.72511,6.77233,47672.78456597,0
+AVAL.US,D,20171127,000000,6.77233,6.80434,6.60691,6.63076,150419.66559502,0
+AVAL.US,D,20171128,000000,6.65423,6.68587,6.52055,6.59903,167156.81886407,0
+AVAL.US,D,20171129,000000,6.63086,6.63086,6.43684,6.48055,377459.53912154,0
+AVAL.US,D,20171130,000000,6.48796,6.52767,6.44882,6.44882,317476.4951772,0
+AVAL.US,D,20171201,000000,6.44882,6.58316,6.43276,6.52017,352726.40085784,0
+AVAL.US,D,20171204,000000,6.49632,6.59143,6.49632,6.54402,127739.99142565,0
+AVAL.US,D,20171205,000000,6.52017,6.56786,6.49632,6.512,100835.50696689,0
+AVAL.US,D,20171206,000000,6.48055,6.55133,6.47238,6.47238,144772.90246533,0
+AVAL.US,D,20171207,000000,6.47238,6.65442,6.47238,6.59143,130088.16077185,0
+AVAL.US,D,20171208,000000,6.61518,6.68625,6.55133,6.59903,42159.691318375,0
+AVAL.US,D,20171211,000000,6.59143,6.62278,6.53575,6.56786,377578.47374104,0
+AVAL.US,D,20171212,000000,6.58316,6.59903,6.46487,6.57518,225845.26473766,0
+AVAL.US,D,20171213,000000,6.58316,6.69404,6.58316,6.62278,307705.96355876,0
+AVAL.US,D,20171214,000000,6.61518,6.71789,6.61518,6.67808,75651.890675326,0
+AVAL.US,D,20171215,000000,6.68625,6.70183,6.61518,6.69404,282725.48338724,0
+AVAL.US,D,20171218,000000,6.69404,6.80596,6.68625,6.72558,113569.9314042,0
+AVAL.US,D,20171219,000000,6.74154,6.82857,6.71789,6.75731,120126.07073968,0
+AVAL.US,D,20171220,000000,6.76539,6.868,6.72558,6.8204,329665.71489855,0
+AVAL.US,D,20171221,000000,6.80491,6.89156,6.80491,6.8204,48187.466237996,0
+AVAL.US,D,20171222,000000,6.84444,6.90002,6.77309,6.87627,140612.29582009,0
+AVAL.US,D,20171226,000000,6.90002,6.93945,6.89156,6.93147,37999.08467314,0
+AVAL.US,D,20171227,000000,6.94733,6.94733,6.82857,6.91541,70385.086816799,0
+AVAL.US,D,20171228,000000,6.94743,7.01498,6.78838,6.78838,74146.788853245,0
+AVAL.US,D,20171229,000000,6.78059,6.79655,6.74088,6.74886,53846.859592772,0
+AVAL.US,D,20180102,000000,6.79655,6.93945,6.78838,6.87608,74678.310825378,0
+AVAL.US,D,20180103,000000,6.89147,6.99512,6.89147,6.99512,39707.322615264,0
+AVAL.US,D,20180104,000000,7.01878,7.14619,6.99512,7.11379,41262.945337667,0
+AVAL.US,D,20180105,000000,7.07436,7.18543,7.0509,7.11379,142391.05251892,0
+AVAL.US,D,20180108,000000,7.12234,7.12234,6.97897,7.02686,31911.316184387,0
+AVAL.US,D,20180109,000000,6.91541,7.03474,6.74886,7.00282,135933.84994656,0
+AVAL.US,D,20180110,000000,7.00282,7.11379,6.92377,7.00282,169314.4823153,0
+AVAL.US,D,20180111,000000,7.01878,7.06638,6.98676,7.06638,89956.673097636,0
+AVAL.US,D,20180112,000000,7.06638,7.09013,6.93156,7.09013,152714.15648463,0
+AVAL.US,D,20180116,000000,7.06638,7.1061,6.99512,7.0509,122952.08360142,0
+AVAL.US,D,20180117,000000,7.0509,7.13774,7.04244,7.08244,132714.19506982,0
+AVAL.US,D,20180118,000000,7.08244,7.21726,7.06277,7.16994,91494.403001174,0
+AVAL.US,D,20180119,000000,7.16994,7.20149,7.06638,7.19351,97791.62272251,0
+AVAL.US,D,20180122,000000,7.22514,7.22514,7.14182,7.19351,36781.320471638,0
+AVAL.US,D,20180123,000000,7.17764,7.22514,7.17764,7.22514,72157.528403082,0
+AVAL.US,D,20180124,000000,7.26495,7.54286,7.26495,7.50324,204781.20685982,0
+AVAL.US,D,20180125,000000,7.51094,7.55084,7.47132,7.49516,256663.01393384,0
+AVAL.US,D,20180126,000000,7.51094,7.51094,7.4317,7.45545,90913.412647476,0
+AVAL.US,D,20180129,000000,7.46343,7.46343,7.27303,7.31255,139384.00643102,0
+AVAL.US,D,20180130,000000,7.28861,7.43987,7.22486,7.26476,107655.8285103,0
+AVAL.US,D,20180131,000000,7.26476,7.30438,7.19313,7.24899,147544.18435172,0
+AVAL.US,D,20180201,000000,7.22486,7.35255,7.22486,7.35255,130573.37191869,0
+AVAL.US,D,20180202,000000,7.36044,7.36044,7.08168,7.10543,63192.173633511,0
+AVAL.US,D,20180205,000000,7.10543,7.12928,6.8586,6.92225,160006.00643105,0
+AVAL.US,D,20180206,000000,6.68321,7.14553,6.68321,7.09764,108728.34512338,0
+AVAL.US,D,20180207,000000,7.10543,7.12928,7.03398,7.0736,137859.95927132,0
+AVAL.US,D,20180208,000000,7.08937,7.08937,6.87456,6.88244,94966.662379528,0
+AVAL.US,D,20180209,000000,6.88244,6.88244,6.71513,6.78686,87861.108253046,0
+AVAL.US,D,20180212,000000,6.85061,7.00985,6.85061,6.97793,41812.360128664,0
+AVAL.US,D,20180213,000000,6.97793,7.13716,6.8586,7.12928,543344.91532751,0
+AVAL.US,D,20180214,000000,7.21688,7.28861,7.21688,7.21688,857906.98606741,0
+AVAL.US,D,20180215,000000,7.23303,7.24073,7.13716,7.15322,74634.105037597,0
+AVAL.US,D,20180216,000000,7.13716,7.21688,7.09764,7.09764,65008.821007576,0
+AVAL.US,D,20180220,000000,7.05774,7.11322,7.05774,7.05774,23811.131832824,0
+AVAL.US,D,20180221,000000,7.06553,7.18505,7.06553,7.14553,124775.04608803,0
+AVAL.US,D,20180222,000000,7.16937,7.18505,7.13716,7.13716,98710.471597109,0
+AVAL.US,D,20180223,000000,7.12158,7.17716,7.11322,7.13716,83835.224008668,0
+AVAL.US,D,20180226,000000,7.16937,7.16937,6.98591,7.12158,86486.518756796,0
+AVAL.US,D,20180227,000000,7.10534,7.13726,7.01764,7.05745,63237.431940049,0
+AVAL.US,D,20180228,000000,7.05745,7.05745,6.8414,6.85765,87961.097534932,0
+AVAL.US,D,20180301,000000,6.86534,6.8737,6.73793,6.8414,60829.26902472,0
+AVAL.US,D,20180302,000000,6.82572,6.91342,6.73793,6.91342,90390.310825396,0
+AVAL.US,D,20180305,000000,6.86534,6.86534,6.76967,6.83389,46517.118971113,0
+AVAL.US,D,20180306,000000,6.84985,6.93736,6.80178,6.82572,104103.57770644,0
+AVAL.US,D,20180307,000000,6.76967,6.90553,6.76967,6.8737,42969.078242278,0
+AVAL.US,D,20180308,000000,6.88938,6.88938,6.7537,6.77765,35256.22079318,0
+AVAL.US,D,20180309,000000,6.80976,6.8737,6.72986,6.76187,70290.360128696,0
+AVAL.US,D,20180312,000000,6.74572,6.8414,6.73793,6.80976,28565.359056838,0
+AVAL.US,D,20180313,000000,6.77765,6.93736,6.7537,6.7537,94397.249732153,0
+AVAL.US,D,20180314,000000,6.76967,6.93736,6.76967,6.92149,97782.1500537,0
+AVAL.US,D,20180315,000000,6.94562,6.94562,6.79351,6.8414,41138.748124376,0
+AVAL.US,D,20180316,000000,6.89774,6.89774,6.68188,6.77765,130662.83601301,0
+AVAL.US,D,20180319,000000,6.76187,6.80976,6.64216,6.76187,35671.965702076,0
+AVAL.US,D,20180320,000000,6.73793,6.80976,6.72197,6.72986,67845.359056882,0
+AVAL.US,D,20180321,000000,6.77765,6.77765,6.7137,6.72986,188675.5648448,0
+AVAL.US,D,20180322,000000,6.6661,6.76967,6.6661,6.7137,58026.411575628,0
+AVAL.US,D,20180323,000000,6.72986,6.79351,6.61812,6.69765,65140.385852163,0
+AVAL.US,D,20180326,000000,6.76967,6.76967,6.64216,6.72197,71442.868167283,0
+AVAL.US,D,20180327,000000,6.7537,6.80976,6.56986,6.60169,105261.34833881,0
+AVAL.US,D,20180328,000000,6.64216,6.68188,6.54601,6.6661,79193.616291621,0
+AVAL.US,D,20180329,000000,6.65755,6.76187,6.56986,6.64216,47444.387995766,0
+AVAL.US,D,20180402,000000,6.6661,6.79351,6.56986,6.72986,392847.36334449,0
+AVAL.US,D,20180403,000000,6.68986,6.8737,6.68986,6.8414,285181.00964662,0
+AVAL.US,D,20180404,000000,6.94562,6.94562,6.62563,6.88938,418346.73526306,0
+AVAL.US,D,20180405,000000,6.9614,7.06534,6.9614,7.00938,277607.08467341,0
+AVAL.US,D,20180406,000000,7.04149,7.06553,6.92928,7.00938,64962.510182281,0
+AVAL.US,D,20180409,000000,7.05764,7.13764,7.01764,7.0337,133711.98285117,0
+AVAL.US,D,20180410,000000,7.08177,7.13764,7.0737,7.10562,80371.384780369,0
+AVAL.US,D,20180411,000000,7.05764,7.33032,7.05764,7.33032,178636.64094339,0
+AVAL.US,D,20180412,000000,7.35464,7.40272,7.18581,7.34638,216846.22936787,0
+AVAL.US,D,20180413,000000,7.38619,7.44262,7.24871,7.37849,221512.04501633,0
+AVAL.US,D,20180416,000000,7.4184,7.4184,7.2259,7.25023,61744.960343049,0
+AVAL.US,D,20180417,000000,7.2983,7.31445,7.16168,7.23436,101107.05680612,0
+AVAL.US,D,20180418,000000,7.27426,7.37051,7.27426,7.33821,592354.39871449,0
+AVAL.US,D,20180419,000000,7.37051,7.37051,7.24196,7.25802,90106.130761087,0
+AVAL.US,D,20180420,000000,7.25023,7.27426,7.19408,7.24196,70377.719185502,0
+AVAL.US,D,20180423,000000,7.25802,7.25802,7.08956,7.12966,241095.20900349,0
+AVAL.US,D,20180424,000000,7.18581,7.21013,7.08956,7.13764,102249.03965713,0
+AVAL.US,D,20180425,000000,7.13764,7.13764,7.00149,7.01764,56427.6355842,0
+AVAL.US,D,20180426,000000,7.00938,7.10562,7.00938,7.02553,86134.977492058,0
+AVAL.US,D,20180427,000000,7.00149,7.1136,7.00149,7.08956,96107.59271179,0
+AVAL.US,D,20180430,000000,7.05755,7.17032,7.05755,7.12985,166498.99464113,0
+AVAL.US,D,20180501,000000,7.12215,7.24244,6.96092,7.12985,59544.143622789,0
+AVAL.US,D,20180502,000000,7.12215,7.17032,7.04966,7.09793,303811.64415897,0
+AVAL.US,D,20180503,000000,7.08956,7.08956,6.90449,6.97707,244368.54233682,0
+AVAL.US,D,20180504,000000,6.95285,7.07968,6.92871,7.02524,247620.82529503,0
+AVAL.US,D,20180507,000000,7.0736,7.0736,6.93669,6.96092,77107.524115842,0
+AVAL.US,D,20180508,000000,6.969,6.969,6.7918,6.84016,91958.563772879,0
+AVAL.US,D,20180509,000000,6.84016,6.92871,6.84016,6.92064,112076.40728844,0
+AVAL.US,D,20180510,000000,6.92064,7.0413,6.92064,7.00121,167703.07609879,0
+AVAL.US,D,20180511,000000,7.00121,7.00121,6.83228,6.84833,82209.082529567,0
+AVAL.US,D,20180514,000000,6.85641,6.89679,6.78411,6.84833,34092.13504827,0
+AVAL.US,D,20180515,000000,6.80007,6.80007,6.68748,6.73556,142493.14683832,0
+AVAL.US,D,20180516,000000,6.7918,6.80786,6.71551,6.7918,269881.59699923,0
+AVAL.US,D,20180517,000000,6.77575,6.78411,6.64701,6.73556,162894.11789943,0
+AVAL.US,D,20180518,000000,6.70354,6.75171,6.59874,6.74354,182856.188639,0
+AVAL.US,D,20180521,000000,6.78411,6.78411,6.63893,6.71142,208307.14469477,0
+AVAL.US,D,20180522,000000,6.73556,6.969,6.69546,6.90449,212854.02572371,0
+AVAL.US,D,20180523,000000,6.85641,6.90449,6.73556,6.85641,412045.3054667,0
+AVAL.US,D,20180524,000000,6.84016,6.92871,6.7918,6.88833,113927.78778148,0
+AVAL.US,D,20180525,000000,6.85641,6.92064,6.75171,6.88833,174666.54019312,0
+AVAL.US,D,20180529,000000,6.84833,6.84833,6.71142,6.71142,131455.3826368,0
+AVAL.US,D,20180530,000000,6.72758,6.89745,6.72758,6.8889,162527.8413721,0
+AVAL.US,D,20180531,000000,6.85698,6.97793,6.70354,6.91323,157948.3322617,0
+AVAL.US,D,20180601,000000,6.9213,7.0509,6.9213,7.00206,69900.928188717,0
+AVAL.US,D,20180604,000000,7.04244,7.17982,6.93745,7.05878,59527.303322682,0
+AVAL.US,D,20180605,000000,7.02657,7.10724,6.9213,7.0509,176751.57985014,0
+AVAL.US,D,20180606,000000,7.04244,7.12377,6.97793,7.00206,56205.554126537,0
+AVAL.US,D,20180607,000000,6.986,7.17184,6.95361,6.986,165258.07502698,0
+AVAL.US,D,20180608,000000,7.0184,7.07484,6.97004,7.0509,115301.32475897,0
+AVAL.US,D,20180611,000000,6.97793,7.05878,6.89745,7.0184,57700.130761051,0
+AVAL.US,D,20180612,000000,7.06676,7.06676,6.91323,6.94572,57222.287245509,0
+AVAL.US,D,20180613,000000,6.96168,6.986,6.8813,6.93745,240156.36227251,0
+AVAL.US,D,20180614,000000,6.986,6.986,6.82449,6.85698,178883.98285122,0
+AVAL.US,D,20180615,000000,6.85698,6.87294,6.77594,6.79209,231572.01929286,0
+AVAL.US,D,20180618,000000,6.80045,6.89745,6.73565,6.80824,132193.19828525,0
+AVAL.US,D,20180619,000000,6.79209,6.79209,6.63865,6.67912,124328.77813519,0
+AVAL.US,D,20180620,000000,6.73565,6.73565,6.63865,6.64672,92137.491961518,0
+AVAL.US,D,20180621,000000,6.66316,6.66316,6.53784,6.54221,48143.260450215,0
+AVAL.US,D,20180622,000000,6.63865,6.64672,6.56634,6.59067,251183.60128645,0
+AVAL.US,D,20180625,000000,6.56634,6.62249,6.50164,6.51798,208101.90353721,0
+AVAL.US,D,20180626,000000,6.48521,6.71969,6.46896,6.67114,245428.42872482,0
+AVAL.US,D,20180627,000000,6.62249,6.71142,6.57404,6.66316,268842.76098637,0
+AVAL.US,D,20180628,000000,6.67114,6.73565,6.65489,6.66316,109046.2057879,0
+AVAL.US,D,20180629,000000,6.69546,6.75209,6.67114,6.71998,150178.63879974,0
+AVAL.US,D,20180702,000000,6.66316,6.66316,6.50867,6.61461,88735.751339864,0
+AVAL.US,D,20180703,000000,6.67922,6.77641,6.66316,6.76026,152353.14255108,0
+AVAL.US,D,20180705,000000,6.76843,6.82515,6.60606,6.78487,124949.76420164,0
+AVAL.US,D,20180706,000000,6.78487,6.84235,6.75836,6.82515,88100.030010817,0
+AVAL.US,D,20180709,000000,6.84121,6.84121,6.67114,6.67922,90678.700964732,0
+AVAL.US,D,20180710,000000,6.68748,6.78487,6.65489,6.76026,204116.01500559,0
+AVAL.US,D,20180711,000000,6.74401,6.74401,6.63076,6.65489,73159.52625946,0
+AVAL.US,D,20180712,000000,6.66316,6.70373,6.65081,6.66316,26082.467309783,0
+AVAL.US,D,20180713,000000,6.69546,6.79256,6.66316,6.73594,91284.951768591,0
+AVAL.US,D,20180716,000000,6.72786,6.72786,6.64663,6.67114,58149.556270162,0
+AVAL.US,D,20180717,000000,6.65489,6.66316,6.60606,6.6223,167308.38156503,0
+AVAL.US,D,20180718,000000,6.63855,6.63855,6.56606,6.58183,83857.326902559,0
+AVAL.US,D,20180719,000000,6.54174,6.61461,6.54174,6.59817,68601.067524193,0
+AVAL.US,D,20180720,000000,6.6223,6.76026,6.54934,6.5577,71816.512325911,0
+AVAL.US,D,20180723,000000,6.5577,6.64663,6.50867,6.54934,94657.221865058,0
+AVAL.US,D,20180724,000000,6.56606,6.60606,6.48473,6.54934,288773.25616324,0
+AVAL.US,D,20180725,000000,6.5253,6.63076,6.29832,6.45224,2581639.0568089,0
+AVAL.US,D,20180726,000000,6.44445,6.51732,6.41984,6.48473,125983.33762072,0
+AVAL.US,D,20180727,000000,6.50867,6.59817,6.43589,6.49271,271770.86816751,0
+AVAL.US,D,20180730,000000,6.62287,6.75285,6.60653,6.64729,468082.45659216,0
+AVAL.US,D,20180731,000000,6.66392,6.66392,6.30554,6.3711,16409416.821026,0
+AVAL.US,D,20180801,000000,6.34668,6.42763,6.32207,6.33803,252664.49517713,0
+AVAL.US,D,20180802,000000,6.31381,6.4357,6.25709,6.41955,625265.60771774,0
+AVAL.US,D,20180803,000000,6.41148,6.55789,6.41148,6.53338,363166.33440555,0
+AVAL.US,D,20180806,000000,6.51741,6.56634,6.4357,6.46031,79752.503751429,0
+AVAL.US,D,20180807,000000,6.46829,6.47675,6.36245,6.40312,76224.460878971,0
+AVAL.US,D,20180808,000000,6.39523,6.52539,6.37879,6.40312,173003.56055754,0
+AVAL.US,D,20180809,000000,6.3711,6.46829,6.35428,6.41955,264808.45659194,0
+AVAL.US,D,20180810,000000,6.41955,6.41955,6.27314,6.34668,294688.41157589,0
+AVAL.US,D,20180813,000000,6.30554,6.33803,6.21623,6.25709,134251.92497336,0
+AVAL.US,D,20180814,000000,6.29756,6.3711,6.24046,6.31381,98302.09431951,0
+AVAL.US,D,20180815,000000,6.29756,6.29756,6.12645,6.25709,163384.59164005,0
+AVAL.US,D,20180816,000000,6.2892,6.39523,6.2892,6.31381,168314.58949644,0
+AVAL.US,D,20180817,000000,6.31381,6.38706,6.31381,6.34668,315047.28188674,0
+AVAL.US,D,20180820,000000,6.25709,6.30554,6.19542,6.25709,211058.42872478,0
+AVAL.US,D,20180821,000000,6.22421,6.57404,6.22421,6.52539,361740.17149022,0
+AVAL.US,D,20180822,000000,6.50117,6.59067,6.44426,6.47675,177840.93676333,0
+AVAL.US,D,20180823,000000,6.48473,6.48473,6.40312,6.41955,161095.36334423,0
+AVAL.US,D,20180824,000000,6.50117,6.54943,6.39523,6.46031,73453.17899258,0
+AVAL.US,D,20180827,000000,6.50117,6.63922,6.50117,6.57404,107089.5734192,0
+AVAL.US,D,20180828,000000,6.59067,6.59855,6.48473,6.52539,93319.470525292,0
+AVAL.US,D,20180829,000000,6.56634,6.56634,6.4357,6.52539,137745.23472684,0
+AVAL.US,D,20180830,000000,6.53338,6.54202,6.44397,6.46801,81348.122186586,0
+AVAL.US,D,20180831,000000,6.50107,6.50867,6.38174,6.46003,175620.12218669,0
+AVAL.US,D,20180904,000000,6.44397,6.44397,6.20683,6.22317,149617.64630242,0
+AVAL.US,D,20180905,000000,6.19058,6.32141,6.13319,6.29661,188700.82529496,0
+AVAL.US,D,20180906,000000,6.28046,6.28046,6.0435,6.19865,162670.98392301,0
+AVAL.US,D,20180907,000000,6.20683,6.23932,6.07638,6.23143,128881.97427667,0
+AVAL.US,D,20180910,000000,6.23932,6.37813,6.19447,6.34602,421353.78135095,0
+AVAL.US,D,20180911,000000,6.31314,6.32141,6.18241,6.29661,238398.65594882,0
+AVAL.US,D,20180912,000000,6.31314,6.51741,6.31314,6.45176,430185.46623842,0
+AVAL.US,D,20180913,000000,6.46003,6.51741,6.45176,6.46801,290421.50053623,0
+AVAL.US,D,20180914,000000,6.47665,6.50107,6.35352,6.43542,258886.98606674,0
+AVAL.US,D,20180917,000000,6.411,6.43542,6.26412,6.28853,140200.76098622,0
+AVAL.US,D,20180918,000000,6.31314,6.36188,6.24673,6.26412,191388.95819957,0
+AVAL.US,D,20180919,000000,6.23932,6.26754,6.18241,6.20683,124588.75026809,0
+AVAL.US,D,20180920,000000,6.22317,6.24768,6.20683,6.22317,117434.7802788,0
+AVAL.US,D,20180921,000000,6.23143,6.29661,6.10887,6.14165,379423.53912154,0
+AVAL.US,D,20180924,000000,6.1579,6.24768,6.14944,6.19865,278728.01714929,0
+AVAL.US,D,20180925,000000,6.21519,6.25614,6.14944,6.22317,430674.88746029,0
+AVAL.US,D,20180926,000000,6.22317,6.28046,6.21519,6.24768,190977.4233657,0
+AVAL.US,D,20180927,000000,6.23932,6.45252,6.23932,6.43608,370710.78885358,0
+AVAL.US,D,20180928,000000,6.4281,6.44464,6.3349,6.36236,193604.51018242,0
+AVAL.US,D,20181001,000000,6.32948,6.38715,6.2968,6.31324,144064.55734207,0
+AVAL.US,D,20181002,000000,6.28065,6.354,6.27219,6.31324,181491.07181156,0
+AVAL.US,D,20181003,000000,6.3464,6.3464,6.23134,6.30507,94026.763129795,0
+AVAL.US,D,20181004,000000,6.31324,6.31324,6.19048,6.28065,83341.592711776,0
+AVAL.US,D,20181005,000000,6.30507,6.30507,6.18212,6.24768,50053.581993625,0
+AVAL.US,D,20181008,000000,6.27219,6.30108,6.20664,6.22307,71492.336548848,0
+AVAL.US,D,20181009,000000,6.27219,6.28065,6.15267,6.27219,151884.77170435,0
+AVAL.US,D,20181010,000000,6.26421,6.26421,6.0835,6.10022,325026.21221901,0
+AVAL.US,D,20181011,000000,6.0835,6.13272,5.93624,6.0016,169002.93676332,0
+AVAL.US,D,20181012,000000,6.0016,6.0835,5.91571,6.02631,237197.73204743,0
+AVAL.US,D,20181015,000000,5.98536,6.05899,5.93624,6.0016,116882.20793154,0
+AVAL.US,D,20181016,000000,6.03438,6.1577,5.99324,6.13272,235321.09110423,0
+AVAL.US,D,20181017,000000,6.0835,6.16588,6.0835,6.12464,58067.459807139,0
+AVAL.US,D,20181018,000000,6.07571,6.07571,5.98118,5.99324,94749.843515647,0
+AVAL.US,D,20181019,000000,6.0016,6.07571,5.93624,5.94431,77221.196141566,0
+AVAL.US,D,20181022,000000,5.95286,5.97709,5.9197,5.93624,132935.22400872,0
+AVAL.US,D,20181023,000000,5.85424,5.89519,5.66555,5.83743,307188.12433046,0
+AVAL.US,D,20181024,000000,5.87058,5.87058,5.64912,5.66555,179174.47802807,0
+AVAL.US,D,20181025,000000,5.67382,5.79657,5.59981,5.61634,250191.07609889,0
+AVAL.US,D,20181026,000000,5.59192,5.59981,5.46879,5.52579,421630.59378397,0
+AVAL.US,D,20181029,000000,5.52579,5.61634,5.52579,5.59981,221441.52625963,0
+AVAL.US,D,20181030,000000,5.61643,5.79752,5.60826,5.77272,250343.69131861,0
+AVAL.US,D,20181031,000000,5.79752,5.84702,5.72351,5.78926,216317.86495201,0
+AVAL.US,D,20181101,000000,5.82232,6.02849,5.79752,6.00341,235752.62379448,0
+AVAL.US,D,20181102,000000,6.02849,6.07761,5.9788,6.04483,258318.62593812,0
+AVAL.US,D,20181105,000000,6.05281,6.14554,5.9541,5.97053,266852.44801745,0
+AVAL.US,D,20181106,000000,5.9541,6.06089,5.92949,6.00341,785138.99678545,0
+AVAL.US,D,20181107,000000,6.03619,6.19704,6.02849,6.08569,886940.71597098,0
+AVAL.US,D,20181108,000000,6.05281,6.21756,5.99505,6.02849,295168.36012895,0
+AVAL.US,D,20181109,000000,6.01985,6.08569,6.01985,6.06089,62308.057877883,0
+AVAL.US,D,20181112,000000,6.06935,6.11894,5.9046,5.91315,106201.24758854,0
+AVAL.US,D,20181113,000000,5.88816,5.92949,5.81415,5.83866,138180.97749212,0
+AVAL.US,D,20181114,000000,5.87153,5.9541,5.72351,5.77272,338681.59056844,0
+AVAL.US,D,20181115,000000,5.82232,6.02849,5.82232,5.97053,192375.1682746,0
+AVAL.US,D,20181116,000000,5.96227,6.1807,5.92949,6.16825,420271.79206907,0
+AVAL.US,D,20181119,000000,6.18459,6.2588,6.07761,6.13538,336350.26152235,0
+AVAL.US,D,20181120,000000,6.10231,6.10231,5.81415,5.88816,224386.47374087,0
+AVAL.US,D,20181121,000000,5.93747,5.93747,5.31202,5.47648,871417.11682841,0
+AVAL.US,D,20181123,000000,5.44351,5.44351,5.28722,5.36133,110950.21221877,0
+AVAL.US,D,20181126,000000,5.37758,5.42698,5.31972,5.34451,235902.08145793,0
+AVAL.US,D,20181127,000000,5.35287,5.35287,5.15525,5.20456,408228.87245491,0
+AVAL.US,D,20181128,000000,5.1962,5.30328,5.13872,5.2458,491378.90675296,0
+AVAL.US,D,20181129,000000,5.26252,5.37834,5.25416,5.2952,310834.04930367,0
+AVAL.US,D,20181130,000000,5.27069,5.3371,5.20437,5.2458,217662.98392307,0
+AVAL.US,D,20181203,000000,5.34499,5.44437,5.28741,5.34499,440421.21114733,0
+AVAL.US,D,20181204,000000,5.32846,5.41967,5.3124,5.37834,635031.92926116,0
+AVAL.US,D,20181206,000000,5.28741,5.40304,5.28741,5.35335,306914.46945372,0
+AVAL.US,D,20181207,000000,5.38679,5.50213,5.2952,5.41967,307863.84137226,0
+AVAL.US,D,20181210,000000,5.36171,5.38679,5.3124,5.37834,191287.91639893,0
+AVAL.US,D,20181211,000000,5.41967,5.44437,5.3124,5.41967,453149.3204721,0
+AVAL.US,D,20181212,000000,5.46936,5.46936,5.32846,5.32846,417350.00000047,0
+AVAL.US,D,20181213,000000,5.3124,5.36171,5.26252,5.35335,169829.16398733,0
+AVAL.US,D,20181214,000000,5.30347,5.30347,5.14642,5.16323,504285.94426637,0
+AVAL.US,D,20181217,000000,5.14642,5.22071,5.07174,5.13815,456857.34405196,0
+AVAL.US,D,20181218,000000,5.16323,5.17102,4.97264,4.99725,551778.74812495,0
+AVAL.US,D,20181219,000000,5.0059,5.07174,4.87374,4.88181,914360.93462053,0
+AVAL.US,D,20181220,000000,4.88181,4.92343,4.83212,4.87374,567698.09432004,0
+AVAL.US,D,20181221,000000,4.84865,4.9316,4.71621,4.73303,554593.18328036,0
+AVAL.US,D,20181224,000000,4.69113,4.74091,4.6213,4.64191,174229.74490909,0
+AVAL.US,D,20181226,000000,4.65835,4.865,4.62519,4.81521,185639.04823172,0
+AVAL.US,D,20181227,000000,4.76571,4.8402,4.71621,4.80742,173948.72240105,0
+AVAL.US,D,20181228,000000,4.82424,4.91526,4.79022,4.82424,213389.75777087,0
+AVAL.US,D,20181231,000000,4.84884,4.92371,4.80476,4.90718,275925.1597002,0
+AVAL.US,D,20190102,000000,4.86538,5.06509,4.86538,5.04818,164890.74598089,0
+AVAL.US,D,20190103,000000,5.04818,5.13169,5.04029,5.0819,102192.20364427,0
+AVAL.US,D,20190104,000000,5.15668,5.36465,5.13169,5.36465,602858.53590636,0
+AVAL.US,D,20190107,000000,5.37264,5.51439,5.32684,5.37264,140638.60878901,0
+AVAL.US,D,20190108,000000,5.41444,5.45605,5.30622,5.39781,434348.17792117,0
+AVAL.US,D,20190109,000000,5.43933,5.48931,5.36465,5.48085,227063.02893916,0
+AVAL.US,D,20190110,000000,5.47278,5.7885,5.43933,5.66403,245565.25616319,0
+AVAL.US,D,20190111,000000,5.64731,5.73881,5.57235,5.68902,239161.73204743,0
+AVAL.US,D,20190114,000000,5.65558,5.7845,5.61406,5.70536,166179.02893909,0
+AVAL.US,D,20190115,000000,5.72208,5.78061,5.62213,5.66403,167150.50375153,0
+AVAL.US,D,20190116,000000,5.66403,5.7885,5.66403,5.70536,100272.40943205,0
+AVAL.US,D,20190117,000000,5.68902,5.68902,5.59724,5.63885,155393.86923919,0
+AVAL.US,D,20190118,000000,5.66403,5.66403,5.58926,5.60579,222135.13612029,0
+AVAL.US,D,20190122,000000,5.5808,5.58926,5.46423,5.48085,106034.94962498,0
+AVAL.US,D,20190123,000000,5.51439,5.539,5.4228,5.44769,173537.18756718,0
+AVAL.US,D,20190124,000000,5.44769,5.5808,5.44769,5.57235,249632.18863908,0
+AVAL.US,D,20190125,000000,5.54755,5.73881,5.54755,5.68902,201671.01393377,0
+AVAL.US,D,20190128,000000,5.65558,5.68902,5.57235,5.66403,148879.83065397,0
+AVAL.US,D,20190129,000000,5.7141,5.7141,5.64731,5.68037,113484.67738491,0
+AVAL.US,D,20190130,000000,5.72227,5.74745,5.63866,5.70546,143884.57663467,0
+AVAL.US,D,20190131,000000,5.69738,5.80579,5.69738,5.78907,321188.72883209,0
+AVAL.US,D,20190201,000000,5.78099,5.78099,5.69738,5.74745,208367.1382639,0
+AVAL.US,D,20190204,000000,5.70546,5.97282,5.70546,5.9312,409137.19614194,0
+AVAL.US,D,20190205,000000,5.91438,6.05642,5.91438,5.98973,140504.93890691,0
+AVAL.US,D,20190206,000000,5.94783,6.06479,5.9312,5.95619,102402.70739561,0
+AVAL.US,D,20190207,000000,5.94783,5.94783,5.8475,5.92274,96207.581993677,0
+AVAL.US,D,20190208,000000,5.90602,5.95619,5.8226,5.89776,39182.115755671,0
+AVAL.US,D,20190211,000000,5.88113,5.9312,5.87267,5.89776,51528.160771762,0
+AVAL.US,D,20190212,000000,5.93956,6.06479,5.93956,5.96474,57069.672025787,0
+AVAL.US,D,20190213,000000,5.98127,5.98127,5.88113,5.93956,186683.14683837,0
+AVAL.US,D,20190214,000000,5.91438,5.9979,5.90602,5.94783,150013.39335494,0
+AVAL.US,D,20190215,000000,5.98127,6.03144,5.95619,6.00654,150635.43194015,0
+AVAL.US,D,20190219,000000,6.00654,6.11514,5.98127,6.09842,241140.46731002,0
+AVAL.US,D,20190220,000000,6.09842,6.12341,6.05642,6.07334,60816.638799639,0
+AVAL.US,D,20190221,000000,5.97282,6.1063,5.97282,6.07334,134935.00964645,0
+AVAL.US,D,20190222,000000,6.09842,6.19039,6.05642,6.16531,219091.25187592,0
+AVAL.US,D,20190225,000000,6.16531,6.33205,6.16531,6.27362,270215.2454451,0
+AVAL.US,D,20190226,000000,6.28217,6.39903,6.28217,6.39067,84654.083601381,0
+AVAL.US,D,20190227,000000,6.37376,6.44093,6.28169,6.30668,150941.71489835,0
+AVAL.US,D,20190228,000000,6.31485,6.49119,6.29851,6.48273,328893.16613113,0
+AVAL.US,D,20190301,000000,6.48273,6.49119,6.33176,6.37376,157952.54233673,0
+AVAL.US,D,20190304,000000,6.37376,6.38221,6.31485,6.33176,63836.315112612,0
+AVAL.US,D,20190305,000000,6.32369,6.34868,6.30668,6.31485,40691.427652779,0
+AVAL.US,D,20190306,000000,6.39903,6.4663,6.34716,6.44093,260752.04930361,0
+AVAL.US,D,20190307,000000,6.4243,6.43257,6.29851,6.34868,109317.75562713,0
+AVAL.US,D,20190308,000000,6.29851,6.34868,6.26488,6.32369,91322.842443832,0
+AVAL.US,D,20190311,000000,6.35704,6.39067,6.30668,6.31485,75115.106109409,0
+AVAL.US,D,20190312,000000,6.31485,6.44093,6.31485,6.4073,100474.49303334,0
+AVAL.US,D,20190313,000000,6.41594,6.48273,6.31485,6.33176,191631.03751361,0
+AVAL.US,D,20190314,000000,6.31485,6.43257,6.30668,6.39903,162014.21221883,0
+AVAL.US,D,20190315,000000,6.39903,6.54183,6.39903,6.4243,156601.10825312,0
+AVAL.US,D,20190318,000000,6.38221,6.58354,6.37376,6.54183,255276.84673126,0
+AVAL.US,D,20190319,000000,6.58354,6.73442,6.58354,6.60872,278000.72668841,0
+AVAL.US,D,20190320,000000,6.61746,6.63399,6.49993,6.60872,103856.23579862,0
+AVAL.US,D,20190321,000000,6.65052,6.70059,6.53319,6.54981,144859.20900338,0
+AVAL.US,D,20190322,000000,6.55836,6.58354,6.4073,6.49993,116012.8274385,0
+AVAL.US,D,20190325,000000,6.49993,6.61746,6.34031,6.41594,69647.271168352,0
+AVAL.US,D,20190326,000000,6.45765,6.4663,6.34868,6.44939,195833.74490912,0
+AVAL.US,D,20190327,000000,6.43257,6.52492,6.4073,6.4243,193392.95391233,0
+AVAL.US,D,20190328,000000,6.50772,6.50772,6.34031,6.4243,249977.41479128,0
+AVAL.US,D,20190329,000000,6.45765,6.54183,6.35704,6.53319,226264.16720283,0
+AVAL.US,D,20190401,000000,6.53319,6.62363,6.51665,6.55836,181447.91854254,0
+AVAL.US,D,20190402,000000,6.55836,6.60036,6.51646,6.54981,204209.68917493,0
+AVAL.US,D,20190403,000000,6.53309,6.65955,6.52473,6.5672,108829.38692402,0
+AVAL.US,D,20190404,000000,6.54981,6.65955,6.54981,6.65081,281548.76741725,0
+AVAL.US,D,20190405,000000,6.68482,6.76045,6.65955,6.71846,359733.0182212,0
+AVAL.US,D,20190408,000000,6.70981,6.88672,6.65081,6.86971,245096.88531646,0
+AVAL.US,D,20190409,000000,6.86971,7.15617,6.86971,7.11379,317858.55948589,0
+AVAL.US,D,20190410,000000,7.10562,7.16453,7.0718,7.08861,72681.682743918,0
+AVAL.US,D,20190411,000000,7.09736,7.10562,6.94572,7.0718,155113.89924991,0
+AVAL.US,D,20190412,000000,7.08035,7.15617,6.98771,7.02125,97022.231511363,0
+AVAL.US,D,20190415,000000,7.03826,7.03826,6.93717,6.95399,160539.63344069,0
+AVAL.US,D,20190416,000000,6.96225,6.96225,6.82781,6.92035,120990.18863894,0
+AVAL.US,D,20190417,000000,6.94572,7.0299,6.87855,7.01318,225546.34941076,0
+AVAL.US,D,20190418,000000,6.99617,7.08035,6.90372,6.93717,151086.96248677,0
+AVAL.US,D,20190422,000000,6.95399,6.97926,6.88672,6.92035,115217.12325844,0
+AVAL.US,D,20190423,000000,6.93717,6.96225,6.89508,6.93717,164062.41371937,0
+AVAL.US,D,20190424,000000,6.94572,6.95399,6.76045,6.78582,43418.503751388,0
+AVAL.US,D,20190425,000000,6.77736,6.81936,6.73508,6.75209,83050.04501617,0
+AVAL.US,D,20190426,000000,6.75209,6.80254,6.71846,6.74354,82451.161843608,0
+AVAL.US,D,20190429,000000,6.76881,6.79408,6.68482,6.74354,163084.62379439,0
+AVAL.US,D,20190430,000000,6.76045,6.76045,6.58297,6.64235,287872.3001075,0
+AVAL.US,D,20190501,000000,6.61717,6.70145,6.52406,6.65052,75006.696677469,0
+AVAL.US,D,20190502,000000,6.60834,6.70145,6.49452,6.61717,227484.03644184,0
+AVAL.US,D,20190503,000000,6.61717,6.70971,6.61717,6.6338,169942.83601305,0
+AVAL.US,D,20190506,000000,6.58297,6.64235,6.43932,6.56644,91567.026795387,0
+AVAL.US,D,20190507,000000,6.49879,6.53224,6.36331,6.52406,63181.648445944,0
+AVAL.US,D,20190508,000000,6.54107,6.57451,6.48159,6.52406,107507.42336561,0
+AVAL.US,D,20190509,000000,6.48159,6.50668,6.30431,6.46497,54652.036441648,0
+AVAL.US,D,20190510,000000,6.44787,6.49879,6.38867,6.41395,64485.719185496,0
+AVAL.US,D,20190513,000000,6.43076,6.43076,6.21956,6.26212,131031.21757785,0
+AVAL.US,D,20190514,000000,6.25338,6.26212,6.17728,6.19419,126507.49196156,0
+AVAL.US,D,20190515,000000,6.14374,6.16901,6.05072,6.093,164522.36441605,0
+AVAL.US,D,20190516,000000,6.10146,6.12654,5.99153,6.00008,86425.472668907,0
+AVAL.US,D,20190517,000000,5.97443,6.05908,5.86479,5.93234,218407.11468406,0
+AVAL.US,D,20190520,000000,5.89006,6.01671,5.86479,5.92369,99276.726688214,0
+AVAL.US,D,20190521,000000,5.93234,6.10146,5.92369,6.01671,169613.39764221,0
+AVAL.US,D,20190522,000000,6.01671,6.15181,6.01671,6.05908,124989.7599144,0
+AVAL.US,D,20190523,000000,6.02536,6.02536,5.85652,5.86479,101236.51661319,0
+AVAL.US,D,20190524,000000,5.88151,6.06764,5.86479,6.01671,73357.39978572,0
+AVAL.US,D,20190528,000000,6.05908,6.05908,5.78859,5.8056,247754.49517713,0
+AVAL.US,D,20190529,000000,5.78032,5.91552,5.72949,5.89852,195961.09967868,0
+AVAL.US,D,20190530,000000,5.89006,5.98317,5.89006,5.92369,77848.497320559,0
+AVAL.US,D,20190531,000000,5.88987,5.94925,5.84731,5.88142,154917.0782424,0
+AVAL.US,D,20190603,000000,5.88987,6.00046,5.77101,5.94925,109812.43944278,0
+AVAL.US,D,20190604,000000,5.99182,6.08512,5.9426,5.97472,382718.97534877,0
+AVAL.US,D,20190605,000000,5.9578,6.0512,5.88987,5.88987,102456.3858522,0
+AVAL.US,D,20190606,000000,5.89842,5.9578,5.89842,5.90669,137575.77920701,0
+AVAL.US,D,20190607,000000,5.94089,6.04274,5.94089,6.01709,323089.57770669,0
+AVAL.US,D,20190610,000000,6.01709,6.20369,6.01709,6.11048,39208.428724588,0
+AVAL.US,D,20190611,000000,6.12721,6.22089,6.07676,6.13604,72511.174705333,0
+AVAL.US,D,20190612,000000,6.10222,6.22089,6.07676,6.15286,610446.14362341,0
+AVAL.US,D,20190613,000000,6.20369,6.32302,6.20369,6.28882,104930.85744921,0
+AVAL.US,D,20190614,000000,6.28882,6.30165,6.24217,6.29737,72785.882100832,0
+AVAL.US,D,20190617,000000,6.28046,6.33119,6.255,6.27172,54178.403001133,0
+AVAL.US,D,20190618,000000,6.28882,6.48397,6.28882,6.44169,57599.088960408,0
+AVAL.US,D,20190619,000000,6.45015,6.53509,6.45015,6.46725,84913.003215529,0
+AVAL.US,D,20190620,000000,6.53509,6.65375,6.51827,6.60273,176103.22829602,0
+AVAL.US,D,20190621,000000,6.59437,6.69641,6.46725,6.48397,465426.95176901,0
+AVAL.US,D,20190624,000000,6.49262,6.67066,6.49262,6.6452,38460.087888575,0
+AVAL.US,D,20190625,000000,6.63684,6.78962,6.61955,6.68777,164136.09003234,0
+AVAL.US,D,20190626,000000,6.70487,6.84026,6.63684,6.65375,148932.45659181,0
+AVAL.US,D,20190627,000000,6.65375,6.73014,6.65375,6.67066,382108.51446988,0
+AVAL.US,D,20190628,000000,6.71323,6.79855,6.65366,6.7899,59227.335477022,0
+AVAL.US,D,20190701,000000,6.84102,6.90106,6.807,6.81546,50835.603429853,0
+AVAL.US,D,20190702,000000,6.807,6.807,6.6452,6.70487,110253.44480184,0
+AVAL.US,D,20190703,000000,6.69651,6.807,6.65366,6.72197,111320.69882113,0
+AVAL.US,D,20190705,000000,6.74753,7.01983,6.74753,7.01156,95047.706323794,0
+AVAL.US,D,20190708,000000,6.986,7.02847,6.807,6.84102,88382.105037612,0
+AVAL.US,D,20190709,000000,6.84102,6.93479,6.80681,6.92653,49724.143622778,0
+AVAL.US,D,20190710,000000,6.96035,7.00282,6.89204,6.92653,59235.755627076,0
+AVAL.US,D,20190711,000000,6.91779,6.9519,6.86667,6.89204,85624.505895058,0
+AVAL.US,D,20190712,000000,6.89204,6.90106,6.807,6.81546,70181.950696756,0
+AVAL.US,D,20190715,000000,6.83285,6.90106,6.73033,6.90106,55426.690246579,0
+AVAL.US,D,20190716,000000,6.90924,6.969,6.81546,6.9519,89547.243301279,0
+AVAL.US,D,20190717,000000,6.96035,7.02847,6.91332,6.99474,78214.77384789,0
+AVAL.US,D,20190718,000000,6.92653,6.986,6.84947,6.89204,45027.804930383,0
+AVAL.US,D,20190719,000000,6.89204,6.92653,6.84102,6.90924,189056.57663472,0
+AVAL.US,D,20190722,000000,6.90924,6.969,6.88377,6.93479,34794.165058989,0
+AVAL.US,D,20190723,000000,6.92653,6.97574,6.83294,6.93479,34611.026795323,0
+AVAL.US,D,20190724,000000,6.90924,6.97736,6.85812,6.91779,104912.96463034,0
+AVAL.US,D,20190725,000000,6.90106,6.91779,6.67941,6.71323,83100.565916492,0
+AVAL.US,D,20190726,000000,6.74753,6.81546,6.69651,6.74753,27763.339764233,0
+AVAL.US,D,20190729,000000,6.73033,6.73043,6.6624,6.69651,36497.140407329,0
+AVAL.US,D,20190730,000000,6.65347,6.65347,6.44844,6.44844,82008.051447037,0
+AVAL.US,D,20190731,000000,6.491,6.57651,6.42278,6.42278,120454.45659177,0
+AVAL.US,D,20190801,000000,6.38839,6.51694,6.34592,6.37157,42524.91532695,0
+AVAL.US,D,20190802,000000,6.38839,6.48235,6.24312,6.32008,74951.96570212,0
+AVAL.US,D,20190805,000000,6.26858,6.26858,5.9865,6.04664,91820.683815751,0
+AVAL.US,D,20190806,000000,6.03761,6.22564,6.03761,6.14051,165151.77063255,0
+AVAL.US,D,20190807,000000,6.11495,6.33699,6.08037,6.26032,55010.945337682,0
+AVAL.US,D,20190808,000000,6.24312,6.32863,6.20882,6.29433,81736.501607809,0
+AVAL.US,D,20190809,000000,6.32008,6.32863,6.20882,6.28606,50372.495176905,0
+AVAL.US,D,20190812,000000,6.26858,6.26858,6.0208,6.25139,70536.649517764,0
+AVAL.US,D,20190813,000000,6.1577,6.36274,6.02935,6.32863,88156.866023679,0
+AVAL.US,D,20190814,000000,6.27723,6.27723,6.02935,6.05471,65881.35905688,0
+AVAL.US,D,20190815,000000,6.06345,6.1577,5.9693,6.10602,69522.021436305,0
+AVAL.US,D,20190816,000000,6.14051,6.20882,6.01215,6.17462,54025.787781411,0
+AVAL.US,D,20190819,000000,6.18326,6.25139,6.05471,6.13186,34708.911039696,0
+AVAL.US,D,20190820,000000,6.13186,6.24312,6.02935,6.24312,98247.363344162,0
+AVAL.US,D,20190821,000000,6.41395,6.45661,6.30288,6.38839,139237.70632384,0
+AVAL.US,D,20190822,000000,6.40549,6.40549,6.23466,6.26032,104877.17899261,0
+AVAL.US,D,20190823,000000,6.23466,6.28606,6.11495,6.11495,60473.517684955,0
+AVAL.US,D,20190826,000000,6.17462,6.20046,6.05471,6.14887,43947.920686009,0
+AVAL.US,D,20190827,000000,6.14051,6.14051,5.92655,5.9865,50953.485530604,0
+AVAL.US,D,20190828,000000,5.99495,6.14887,5.92655,6.0722,100935.49624877,0
+AVAL.US,D,20190829,000000,6.09775,6.28682,6.09775,6.27818,105209.77491973,0
+AVAL.US,D,20190830,000000,6.25224,6.32958,6.24388,6.29528,299412.11575596,0
+AVAL.US,D,20190903,000000,6.25224,6.38991,6.25224,6.31267,117235.85423379,0
+AVAL.US,D,20190904,000000,6.37271,6.47988,6.31267,6.36397,47855.922829636,0
+AVAL.US,D,20190905,000000,6.37271,6.44141,6.32122,6.40673,84229.918542431,0
+AVAL.US,D,20190906,000000,6.39856,6.48416,6.33813,6.41556,41994.445873573,0
+AVAL.US,D,20190909,000000,6.46734,6.46734,6.35533,6.39856,57178.081457728,0
+AVAL.US,D,20190910,000000,6.41556,6.50155,6.32122,6.35533,183030.90675262,0
+AVAL.US,D,20190911,000000,6.42421,6.4929,6.33813,6.4929,101135.47481255,0
+AVAL.US,D,20190912,000000,6.46734,6.58744,6.45832,6.58744,32256.542336585,0
+AVAL.US,D,20190913,000000,6.58744,6.63884,6.51893,6.55285,105145.57127557,0
+AVAL.US,D,20190916,000000,6.64739,6.70762,6.38107,6.62154,318478.49303358,0
+AVAL.US,D,20190917,000000,6.63884,6.63884,6.45832,6.4929,279023.77491993,0
+AVAL.US,D,20190918,000000,6.44996,6.58744,6.41556,6.5614,74153.103965785,0
+AVAL.US,D,20190919,000000,6.54449,6.61328,6.53575,6.57005,163028.84030029,0
+AVAL.US,D,20190920,000000,6.57005,6.62154,6.45832,6.48416,118268.37513411,0
+AVAL.US,D,20190923,000000,6.47589,6.51893,6.41556,6.50155,363842.05144735,0
+AVAL.US,D,20190924,000000,6.52691,6.53575,6.44141,6.51,134310.86602373,0
+AVAL.US,D,20190925,000000,6.53575,6.53575,6.32958,6.47589,79932.484458825,0
+AVAL.US,D,20190926,000000,6.4929,6.51893,6.39856,6.44996,48841.080385907,0
+AVAL.US,D,20190927,000000,6.45832,6.49309,6.37252,6.39837,216549.41907848,0
+AVAL.US,D,20190930,000000,6.38079,6.45832,6.33765,6.43257,26004.580921787,0
+AVAL.US,D,20191001,000000,6.40663,6.41537,6.28616,6.38079,50188.304394483,0
+AVAL.US,D,20191002,000000,6.33765,6.38079,6.3121,6.36359,100990.22722412,0
+AVAL.US,D,20191003,000000,6.32065,6.46734,6.30763,6.44141,42826.988210123,0
+AVAL.US,D,20191004,000000,6.49309,6.56188,6.49309,6.56188,40536.707395544,0
+AVAL.US,D,20191007,000000,6.54478,6.57052,6.49309,6.51029,72202.78670962,0
+AVAL.US,D,20191008,000000,6.50155,6.53613,6.32939,6.37252,83003.734190875,0
+AVAL.US,D,20191009,000000,6.41537,6.48435,6.36359,6.48435,180296.46302271,0
+AVAL.US,D,20191010,000000,6.47599,6.50155,6.39837,6.41537,34392.102893929,0
+AVAL.US,D,20191011,000000,6.44141,6.51912,6.41537,6.45832,43900.557341957,0
+AVAL.US,D,20191014,000000,6.42421,6.44996,6.39837,6.40663,56887.586280878,0
+AVAL.US,D,20191015,000000,6.40663,6.44996,6.3292,6.34668,115966.51661321,0
+AVAL.US,D,20191016,000000,6.39837,6.42421,6.36359,6.38079,73337.401929343,0
+AVAL.US,D,20191017,000000,6.40663,6.44141,6.39837,6.42421,29810.488746014,0
+AVAL.US,D,20191018,000000,6.42421,6.51029,6.40663,6.46734,47141.262593836,0
+AVAL.US,D,20191021,000000,6.45832,6.51912,6.44141,6.44996,38812.681672069,0
+AVAL.US,D,20191022,000000,6.46734,6.68273,6.44996,6.66591,141579.5605575,0
+AVAL.US,D,20191023,000000,6.62221,6.67105,6.55323,6.61404,249579.56270124,0
+AVAL.US,D,20191024,000000,6.63105,6.76026,6.59637,6.74306,590645.10825361,0
+AVAL.US,D,20191025,000000,6.74306,6.86363,6.68273,6.82952,175261.21329066,0
+AVAL.US,D,20191028,000000,6.81204,6.90686,6.81204,6.88938,31258.754555233,0
+AVAL.US,D,20191029,000000,6.85527,7.05337,6.83779,7.05337,166935.78992516,0
+AVAL.US,D,20191030,000000,7.03598,7.09688,6.91494,7.05337,82563.781350575,0
+AVAL.US,D,20191031,000000,7.02752,7.07949,6.95826,7.05337,64834.102893963,0
+AVAL.US,D,20191101,000000,7.04491,7.33906,7.04491,7.22647,199986.98392305,0
+AVAL.US,D,20191104,000000,7.23512,7.33906,7.21792,7.21792,230884.72454474,0
+AVAL.US,D,20191105,000000,7.24386,7.47778,7.18324,7.33042,317443.86709575,0
+AVAL.US,D,20191106,000000,7.27864,7.37393,7.21792,7.23512,46802.351554179,0
+AVAL.US,D,20191107,000000,7.2698,7.27864,7.21792,7.26106,135651.77491977,0
+AVAL.US,D,20191108,000000,7.21792,7.27864,7.14876,7.2527,56106.617363407,0
+AVAL.US,D,20191111,000000,7.19199,7.33906,7.07949,7.30448,48150.628081512,0
+AVAL.US,D,20191112,000000,7.29583,7.30448,7.12301,7.23512,54204.71597005,0
+AVAL.US,D,20191113,000000,7.17479,7.18324,6.95389,6.97574,129208.25509125,0
+AVAL.US,D,20191114,000000,6.94087,7.02752,6.92387,6.94087,50024.111468438,0
+AVAL.US,D,20191115,000000,6.967,7.21792,6.967,7.09688,406479.58628127,0
+AVAL.US,D,20191118,000000,7.07075,7.20063,7.01878,7.17479,296107.20685992,0
+AVAL.US,D,20191119,000000,7.20928,7.21792,7.06211,7.10534,234662.21436254,0
+AVAL.US,D,20191120,000000,7.12301,7.12301,7.01023,7.01878,126801.14469468,0
+AVAL.US,D,20191121,000000,6.99294,7.01023,6.88871,6.88871,361895.94426621,0
+AVAL.US,D,20191122,000000,6.83703,7.03199,6.81974,6.94087,42915.399785686,0
+AVAL.US,D,20191125,000000,6.88064,6.97574,6.83703,6.88871,115379.21114697,0
+AVAL.US,D,20191126,000000,6.84577,6.85879,6.6986,6.71598,234762.20364442,0
+AVAL.US,D,20191127,000000,6.7594,6.93318,6.73328,6.77679,625272.97534904,0
+AVAL.US,D,20191129,000000,6.79408,6.93318,6.79408,6.93318,116205.43837098,0
+AVAL.US,D,20191202,000000,6.94182,6.99408,6.86354,6.93318,384609.2990358,0
+AVAL.US,D,20191203,000000,6.95075,7.03721,6.92463,7.03721,372025.3847807,0
+AVAL.US,D,20191204,000000,7.08937,7.14182,6.98971,6.99408,269785.81779237,0
+AVAL.US,D,20191205,000000,7.01128,7.1155,7.01128,7.03721,275535.72776022,0
+AVAL.US,D,20191206,000000,7.07208,7.16785,7.0604,7.16785,499486.45873582,0
+AVAL.US,D,20191209,000000,7.15892,7.23712,7.14182,7.15892,155612.79314058,0
+AVAL.US,D,20191210,000000,7.12453,7.22856,7.12453,7.16785,678424.12004363,0
+AVAL.US,D,20191211,000000,7.19379,7.27189,7.16567,7.21992,1199155.6698834,0
+AVAL.US,D,20191212,000000,7.23712,7.35027,7.23712,7.28082,67460.13719193,0
+AVAL.US,D,20191213,000000,7.28082,7.36756,7.23712,7.28082,490720.03001127,0
+AVAL.US,D,20191216,000000,7.28937,7.3765,7.28937,7.28937,132557.36977507,0
+AVAL.US,D,20191217,000000,7.3155,7.3765,7.28082,7.3155,139010.3622724,0
+AVAL.US,D,20191218,000000,7.33289,7.46295,7.33289,7.38486,242042.47588452,0
+AVAL.US,D,20191219,000000,7.40262,7.54143,7.40262,7.47189,159406.07073973,0
+AVAL.US,D,20191220,000000,7.51521,7.54143,7.43692,7.47189,86002.360128714,0
+AVAL.US,D,20191223,000000,7.47189,7.64556,7.46295,7.61089,147713.63987155,0
+AVAL.US,D,20191224,000000,7.6545,7.66295,7.51521,7.56737,27785.442658123,0
+AVAL.US,D,20191226,000000,7.58466,7.69801,7.56737,7.61934,164929.68917489,0
+AVAL.US,D,20191227,000000,7.60205,7.64556,7.54143,7.57611,52419.644158687,0
+AVAL.US,D,20191230,000000,7.58466,7.61953,7.4887,7.54134,104818.23794224,0
+AVAL.US,D,20191231,000000,7.49782,7.60214,7.49782,7.60214,49532.585209059,0
+AVAL.US,D,20200102,000000,7.60214,7.68936,7.58466,7.67217,157609.42122204,0
+AVAL.US,D,20200103,000000,7.68062,7.75065,7.62827,7.68062,97440.081457773,0
+AVAL.US,D,20200106,000000,7.68062,7.7592,7.63701,7.70675,59690.44372997,0
+AVAL.US,D,20200107,000000,7.70675,7.73297,7.60214,7.63701,212715.09324783,0
+AVAL.US,D,20200108,000000,7.66324,7.73297,7.61098,7.72433,704203.46195149,0
+AVAL.US,D,20200109,000000,7.73297,7.77877,7.62846,7.71568,495744.75455575,0
+AVAL.US,D,20200110,000000,7.68936,7.7592,7.67217,7.70675,130472.33011805,0
+AVAL.US,D,20200113,000000,7.71568,7.74181,7.67768,7.71568,218475.52840325,0
+AVAL.US,D,20200114,000000,7.73297,7.74181,7.68062,7.74181,158485.11682762,0
+AVAL.US,D,20200115,000000,7.77658,7.77658,7.64585,7.65469,171940.51661327,0
+AVAL.US,D,20200116,000000,7.65469,7.68062,7.50637,7.56737,286568.22936795,0
+AVAL.US,D,20200117,000000,7.57611,7.60214,7.47151,7.56737,613166.90460948,0
+AVAL.US,D,20200121,000000,7.57611,7.59625,7.47151,7.49782,242063.52625965,0
+AVAL.US,D,20200122,000000,7.50637,7.62846,7.48015,7.61098,716985.24973285,0
+AVAL.US,D,20200123,000000,7.56737,7.64585,7.5325,7.55863,151727.9464096,0
+AVAL.US,D,20200124,000000,7.56737,7.56737,7.35806,7.45402,562227.10182271,0
+AVAL.US,D,20200127,000000,7.34942,7.34942,7.23607,7.25346,135673.87781366,0
+AVAL.US,D,20200128,000000,7.28833,7.39293,7.28833,7.3669,59833.586280882,0
+AVAL.US,D,20200129,000000,7.34942,7.41041,7.33203,7.3669,78164.252947569,0
+AVAL.US,D,20200130,000000,7.34058,7.41935,7.28804,7.4106,95478.186495284,0
+AVAL.US,D,20200131,000000,7.3669,7.39303,7.30562,7.39303,133763.55627025,0
+AVAL.US,D,20200203,000000,7.40205,7.46295,7.37574,7.4106,90826.05359067,0
+AVAL.US,D,20200204,000000,7.4544,7.57697,7.45032,7.53307,52038.632368761,0
+AVAL.US,D,20200205,000000,7.61184,7.62048,7.542,7.59407,153433.02679546,0
+AVAL.US,D,20200206,000000,7.62048,7.62048,7.48918,7.57697,233618.11575589,0
+AVAL.US,D,20200207,000000,7.56804,7.56804,7.46295,7.48063,149026.13076115,0
+AVAL.US,D,20200210,000000,7.48063,7.48063,7.35806,7.42828,95838.147910075,0
+AVAL.US,D,20200211,000000,7.44566,7.53307,7.44566,7.48063,65189.854233728,0
+AVAL.US,D,20200212,000000,7.56804,7.58552,7.52433,7.55065,229119.65058975,0
+AVAL.US,D,20200213,000000,7.52433,7.60309,7.5155,7.60309,597950.64094386,0
+AVAL.US,D,20200214,000000,7.62951,7.63806,7.542,7.59407,66540.235798574,0
+AVAL.US,D,20200218,000000,7.61184,7.67321,7.55065,7.65554,127194.78670968,0
+AVAL.US,D,20200219,000000,7.67321,7.74304,7.66438,7.71682,294142.15434117,0
+AVAL.US,D,20200220,000000,7.74304,7.74304,7.62048,7.63806,59305.221865018,0
+AVAL.US,D,20200221,000000,7.62951,7.63806,7.5593,7.61184,59121.031082596,0
+AVAL.US,D,20200224,000000,7.542,7.55502,7.38429,7.542,196282.11789947,0
+AVAL.US,D,20200225,000000,7.59407,7.60309,7.50685,7.53307,217606.14791021,0
+AVAL.US,D,20200226,000000,7.55065,7.61184,7.38429,7.38429,398143.63772821,0
+AVAL.US,D,20200227,000000,7.27911,7.32728,7.14743,7.21754,263340.19292634,0
+AVAL.US,D,20200228,000000,7.0947,7.16491,6.96282,7.1384,513796.50375192,0
+AVAL.US,D,20200302,000000,7.16491,7.28766,7.08576,7.18239,235112.6923904,0
+AVAL.US,D,20200303,000000,7.20871,7.34039,7.0947,7.0947,202638.27867118,0
+AVAL.US,D,20200304,000000,7.14743,7.22619,7.09717,7.14743,119079.86709552,0
+AVAL.US,D,20200305,000000,7.04187,7.05945,6.97175,7.03322,103955.17256175,0
+AVAL.US,D,20200306,000000,6.89261,6.9366,6.76092,6.76092,147573.65487691,0
+AVAL.US,D,20200309,000000,6.37452,6.38335,5.79515,5.96189,245697.87352653,0
+AVAL.US,D,20200310,000000,5.97063,6.04084,5.79515,5.97063,210281.66988234,0
+AVAL.US,D,20200311,000000,5.90916,5.90916,5.43506,5.47914,346423.91854272,0
+AVAL.US,D,20200312,000000,5.27696,5.27696,4.53085,4.59203,413671.4469458,0
+AVAL.US,D,20200313,000000,4.76771,5.22442,4.67108,5.22442,399202.47159745,0
+AVAL.US,D,20200316,000000,4.89055,4.89958,4.0214,4.11803,444662.86173683,0
+AVAL.US,D,20200317,000000,4.28505,4.35498,3.85475,3.99489,455829.03322666,0
+AVAL.US,D,20200318,000000,3.80202,3.80202,3.25733,3.25733,399121.42765318,0
+AVAL.US,D,20200319,000000,3.2312,3.33676,3.16089,3.29277,516667.77492019,0
+AVAL.US,D,20200320,000000,3.3189,3.5474,3.07339,3.15215,606759.17041869,0
+AVAL.US,D,20200323,000000,3.15215,3.22237,2.91501,2.93258,292154.99892852,0
+AVAL.US,D,20200324,000000,2.94142,3.12593,2.94142,3.05543,574153.19185488,0
+AVAL.US,D,20200325,000000,3.16089,3.64393,3.07339,3.58255,556362.46731038,0
+AVAL.US,D,20200326,000000,3.58255,4.20591,3.58255,4.14444,468118.24222989,0
+AVAL.US,D,20200327,000000,4.05646,4.08287,3.87205,3.93371,213552.89817816,0
+AVAL.US,D,20200330,000000,3.94226,3.95109,3.60013,3.8196,297721.7706327,0
+AVAL.US,D,20200331,000000,3.88107,4.03024,3.81504,3.84573,402786.29796401,0
+AVAL.US,D,20200401,000000,3.74046,3.74046,3.53381,3.62625,226776.74383734,0
+AVAL.US,D,20200402,000000,3.591,3.82825,3.55623,3.69637,278674.3386927,0
+AVAL.US,D,20200403,000000,3.68773,3.91622,3.63509,3.88107,271324.60021467,0
+AVAL.US,D,20200406,000000,3.94226,4.19698,3.93371,4.1357,371321.24973246,0
+AVAL.US,D,20200407,000000,4.24087,4.44296,4.15328,4.18805,309163.70203679,0
+AVAL.US,D,20200408,000000,4.20591,4.26729,4.14444,4.17969,241703.56484486,0
+AVAL.US,D,20200409,000000,4.22814,4.52828,4.06045,4.15765,282688.64523076,0
+AVAL.US,D,20200413,000000,4.16629,4.2899,4.04268,4.2899,188569.26045037,0
+AVAL.US,D,20200414,000000,4.43118,4.48401,4.1928,4.23679,1178673.6548781,0
+AVAL.US,D,20200415,000000,4.12221,4.31631,4.06045,4.23679,174053.97427672,0
+AVAL.US,D,20200416,000000,4.20183,4.20183,4.0518,4.12221,259744.78885345,0
+AVAL.US,D,20200417,000000,4.14862,4.2899,4.10444,4.14862,386445.94426624,0
+AVAL.US,D,20200420,000000,4.07803,4.27223,3.98986,4.09589,368339.46409473,0
+AVAL.US,D,20200421,000000,4.09589,4.09589,3.89276,3.89276,212345.65916423,0
+AVAL.US,D,20200422,000000,3.9015,3.98986,3.831,3.9281,450264.36655999,0
+AVAL.US,D,20200423,000000,3.9281,3.9281,3.68972,3.70739,263575.95712784,0
+AVAL.US,D,20200424,000000,3.80449,3.80449,3.55291,3.57495,311152.96248695,0
+AVAL.US,D,20200427,000000,3.63661,3.70739,3.54854,3.55737,433891.38478076,0
+AVAL.US,D,20200428,000000,3.62796,3.72487,3.60155,3.61903,802636.06859683,0
+AVAL.US,D,20200429,000000,3.70739,3.87509,3.68079,3.78682,882811.68488845,0
+AVAL.US,D,20200430,000000,3.73362,3.80449,3.68022,3.72459,639556.70739621,0
+AVAL.US,D,20200501,000000,3.65371,3.65371,3.41001,3.52972,358581.56270137,0
+AVAL.US,D,20200504,000000,3.53846,3.6272,3.45856,3.61827,788454.43086905,0
+AVAL.US,D,20200505,000000,3.68925,3.72459,3.61827,3.61827,271427.74705282,0
+AVAL.US,D,20200506,000000,3.61827,3.6272,3.53571,3.56507,477533.02250857,0
+AVAL.US,D,20200507,000000,3.60944,3.68925,3.53846,3.53846,668295.73204791,0
+AVAL.US,D,20200508,000000,3.58283,3.69799,3.56507,3.61827,578880.05359122,0
+AVAL.US,D,20200511,000000,3.5739,3.60944,3.48516,3.49419,935571.29260555,0
+AVAL.US,D,20200512,000000,3.49419,3.6007,3.4674,3.55633,745586.39442742,0
+AVAL.US,D,20200513,000000,3.52972,3.54293,3.42312,3.4407,700050.22293755,0
+AVAL.US,D,20200514,000000,3.39652,3.48516,3.33457,3.36118,508573.90568117,0
+AVAL.US,D,20200515,000000,3.34322,3.41419,3.28118,3.40564,411648.50589542,0
+AVAL.US,D,20200518,000000,3.41419,3.61827,3.41419,3.5739,582178.64737471,0
+AVAL.US,D,20200519,000000,3.5474,3.6007,3.50322,3.50322,882867.46838255,0
+AVAL.US,D,20200520,000000,3.53846,3.68478,3.53846,3.59157,1217761.0439456,0
+AVAL.US,D,20200521,000000,3.59157,3.7567,3.59157,3.6272,412938.89389114,0
+AVAL.US,D,20200522,000000,3.6272,3.63594,3.53609,3.60944,1345392.6259393,0
+AVAL.US,D,20200526,000000,3.67157,3.77789,3.67157,3.7511,941175.95498498,0
+AVAL.US,D,20200527,000000,3.80449,3.85342,3.72915,3.82235,1747507.4169366,0
+AVAL.US,D,20200528,000000,3.78682,3.99499,3.72696,3.89333,783686.5209012,0
+AVAL.US,D,20200529,000000,3.84886,3.95527,3.82235,3.89333,1529908.6366577,0
+AVAL.US,D,20200601,000000,3.89333,4.13285,3.89333,4.05285,1058633.8906764,0
+AVAL.US,D,20200602,000000,4.07926,4.17712,4.07926,4.15042,418595.12968964,0
+AVAL.US,D,20200603,000000,4.17712,4.30111,4.17712,4.27451,1788098.8553075,0
+AVAL.US,D,20200604,000000,4.23897,4.38101,4.23897,4.35422,1147163.34834,0
+AVAL.US,D,20200605,000000,4.42529,4.65588,4.41645,4.6116,1598735.9957145,0
+AVAL.US,D,20200608,000000,4.69132,4.69132,4.54956,4.60267,840616.20793235,0
+AVAL.US,D,20200609,000000,4.52277,4.52277,4.39869,4.44315,1501389.5884261,0
+AVAL.US,D,20200610,000000,4.43413,4.43413,4.248,4.248,574668.92604566,0
+AVAL.US,D,20200611,000000,4.10606,4.13285,3.93314,3.98197,982960.94962597,0
+AVAL.US,D,20200612,000000,4.1681,4.18358,4.05285,4.09712,2051338.0064332,0
+AVAL.US,D,20200615,000000,4.00857,4.10606,3.90197,4.09712,1512018.97535,0
+AVAL.US,D,20200616,000000,4.248,4.31878,4.08829,4.11489,288485.91854266,0
+AVAL.US,D,20200617,000000,4.1414,4.1414,4.00857,4.04382,307246.01286208,0
+AVAL.US,D,20200618,000000,4.00857,4.08829,3.99071,4.04382,559008.49946472,0
+AVAL.US,D,20200619,000000,4.09712,4.11489,3.99964,3.99964,448617.17470575,0
+AVAL.US,D,20200622,000000,3.98197,3.98197,3.7511,3.86663,633708.91318399,0
+AVAL.US,D,20200623,000000,3.911,4.01732,3.911,4.00857,516798.28724602,0
+AVAL.US,D,20200624,000000,3.99964,3.99964,3.84886,3.84886,476455.24330171,0
+AVAL.US,D,20200625,000000,3.81333,4.03508,3.80449,4.00857,364528.29367672,0
+AVAL.US,D,20200626,000000,3.98197,4.01732,3.87556,3.87556,355754.49732087,0
+AVAL.US,D,20200629,000000,3.911,3.91556,3.77789,3.81333,271287.76205818,0
+AVAL.US,D,20200630,000000,3.79566,3.90197,3.78682,3.86663,462155.72347319,0
+AVAL.US,D,20200701,000000,3.8577,3.95347,3.8444,3.86663,220670.03001097,0
+AVAL.US,D,20200702,000000,3.911,4.01732,3.911,3.99062,241217.30117926,0
+AVAL.US,D,20200706,000000,4.05285,4.09712,4.00857,4.06159,199729.11682766,0
+AVAL.US,D,20200707,000000,4.05285,4.05285,3.99062,4.03508,281611.91854265,0
+AVAL.US,D,20200708,000000,4.1414,4.15926,4.05285,4.15926,483342.92604556,0
+AVAL.US,D,20200709,000000,4.15042,4.16344,4.04382,4.10606,593609.00107248,0
+AVAL.US,D,20200710,000000,4.08829,4.15489,4.07926,4.11489,228934.40728857,0
+AVAL.US,D,20200713,000000,4.11489,4.20382,4.11489,4.13285,161773.18542355,0
+AVAL.US,D,20200714,000000,4.10606,4.15926,4.07926,4.1414,167728.33654896,0
+AVAL.US,D,20200715,000000,4.20382,4.25674,4.168,4.20382,115685.49410517,0
+AVAL.US,D,20200716,000000,4.17712,4.25674,4.1452,4.22149,79367.281886477,0
+AVAL.US,D,20200717,000000,4.25674,4.25674,4.1681,4.17712,235986.28295846,0
+AVAL.US,D,20200720,000000,4.13285,4.1947,4.02634,4.07926,162481.53054681,0
+AVAL.US,D,20200721,000000,4.11489,4.30111,4.11489,4.26558,180614.32368723,0
+AVAL.US,D,20200722,000000,4.23897,4.31878,4.23897,4.28353,65618.229367705,0
+AVAL.US,D,20200723,000000,4.34548,4.34548,4.26558,4.27451,115900.20793153,0
+AVAL.US,D,20200724,000000,4.248,4.27451,4.1947,4.1947,57912.739549904,0
+AVAL.US,D,20200727,000000,4.1947,4.27451,4.12382,4.23897,110412.3751341,0
+AVAL.US,D,20200728,000000,4.22149,4.26558,4.18577,4.1947,35545.663451272,0
+AVAL.US,D,20200729,000000,4.21218,4.22149,4.15926,4.21218,275307.33119002,0
+AVAL.US,D,20200730,000000,4.20382,4.20382,4.12344,4.16791,326764.97320508,0
+AVAL.US,D,20200731,000000,4.13256,4.15907,4.06093,4.07005,254166.43944294,0
+AVAL.US,D,20200803,000000,4.07879,4.11451,4.00772,4.02549,173901.359057,0
+AVAL.US,D,20200804,000000,3.98986,4.05237,3.98986,4.00772,122497.39549853,0
+AVAL.US,D,20200805,000000,4.05237,4.07005,4.00772,4.01646,89840.896034399,0
+AVAL.US,D,20200806,000000,4.01646,4.03442,4.00772,4.01646,70381.929260529,0
+AVAL.US,D,20200807,000000,4.00772,4.01646,3.92744,3.9452,89861.946409533,0
+AVAL.US,D,20200810,000000,3.93646,4.04772,3.93646,3.98986,73404.763129771,0
+AVAL.US,D,20200811,000000,4.05237,4.14111,4.05237,4.09665,58340.062165124,0
+AVAL.US,D,20200812,000000,4.18567,4.18567,4.01646,4.02549,114338.27009659,0
+AVAL.US,D,20200813,000000,4.06093,4.09665,4.01646,4.09665,117190.59592725,0
+AVAL.US,D,20200814,000000,4.10558,4.13256,3.99869,4.03442,76379.181136206,0
+AVAL.US,D,20200817,000000,4.01646,4.02549,3.90976,3.95423,150337.569132,0
+AVAL.US,D,20200818,000000,3.9719,4.03442,3.9719,3.99869,207652.4780281,0
+AVAL.US,D,20200819,000000,4.03442,4.12344,4.02549,4.11451,224292.79957153,0
+AVAL.US,D,20200820,000000,4.16791,4.16791,4.04325,4.11451,101041.8006432,0
+AVAL.US,D,20200821,000000,4.16791,4.16791,4.06549,4.08772,96800.150053699,0
+AVAL.US,D,20200824,000000,4.16791,4.23023,4.08772,4.20382,181639.47695626,0
+AVAL.US,D,20200825,000000,4.29266,4.31052,4.1547,4.31052,190428.0085747,0
+AVAL.US,D,20200826,000000,4.38177,4.38177,4.26586,4.31052,191286.86388017,0
+AVAL.US,D,20200827,000000,4.36391,4.36391,4.23023,4.3014,106056.00000012,0
+AVAL.US,D,20200828,000000,4.28382,4.42605,4.28382,4.42605,152847.82636673,0
+AVAL.US,D,20200831,000000,4.4974,4.5241,4.32819,4.33721,235304.25080412,0
+AVAL.US,D,20200901,000000,4.34605,4.54196,4.34605,4.53322,121615.38478041,0
+AVAL.US,D,20200902,000000,4.59545,4.71136,4.54196,4.62234,219812.22722425,0
+AVAL.US,D,20200903,000000,4.62234,4.66671,4.50633,4.55992,139131.40192942,0
+AVAL.US,D,20200904,000000,4.58662,4.58662,4.42605,4.53322,99734.572347379,0
+AVAL.US,D,20200908,000000,4.45284,4.48857,4.39954,4.39954,58047.461950762,0
+AVAL.US,D,20200909,000000,4.39954,4.48857,4.39954,4.43508,119599.81136133,0
+AVAL.US,D,20200910,000000,4.4707,4.50633,4.37265,4.37265,170136.49946428,0
+AVAL.US,D,20200911,000000,4.37265,4.40838,4.36391,4.37265,81001.843515632,0
+AVAL.US,D,20200914,000000,4.45284,4.45284,4.33721,4.36391,100615.53054674,0
+AVAL.US,D,20200915,000000,4.39061,4.39061,4.29266,4.3014,86050.775991522,0
+AVAL.US,D,20200916,000000,4.33721,4.39061,4.26586,4.33721,108198.92818876,0
+AVAL.US,D,20200917,000000,4.31926,4.35489,4.26586,4.31926,40199.9013934,0
+AVAL.US,D,20200918,000000,4.29266,4.34605,4.26586,4.29266,484152.31296946,0
+AVAL.US,D,20200921,000000,4.23023,4.24819,4.15907,4.23023,124950.8167204,0
+AVAL.US,D,20200922,000000,4.25693,4.25693,4.15014,4.15907,87133.817792166,0
+AVAL.US,D,20200923,000000,4.15014,4.16791,4.07442,4.08772,112563.72347279,0
+AVAL.US,D,20200924,000000,4.06093,4.16791,4.04325,4.15014,336000.82529512,0
+AVAL.US,D,20200925,000000,4.12344,4.13256,4.09665,4.09665,149871.30332278,0
+AVAL.US,D,20200928,000000,4.13256,4.25693,4.13256,4.15907,102180.62593795,0
+AVAL.US,D,20200929,000000,4.14111,4.15907,4.10558,4.10558,98527.333333444,0
+AVAL.US,D,20200930,000000,4.02549,4.14111,4.02549,4.10558,509239.0975354,0
+AVAL.US,D,20201001,000000,4.15014,4.15014,4.10558,4.12344,113286.80385865,0
+AVAL.US,D,20201002,000000,4.10558,4.13256,4.09665,4.09665,78170.568060109,0
+AVAL.US,D,20201005,000000,4.09665,4.13256,4.08667,4.10558,801735.11254109,0
+AVAL.US,D,20201006,000000,4.15907,4.15907,4.07879,4.07879,267766.03429826,0
+AVAL.US,D,20201007,000000,4.11451,4.13256,4.09665,4.10558,74822.505895046,0
+AVAL.US,D,20201008,000000,4.14111,4.15907,4.11451,4.13256,137272.65380508,0
+AVAL.US,D,20201009,000000,4.16791,4.17693,4.10558,4.13256,468719.23043997,0
+AVAL.US,D,20201012,000000,4.14111,4.15004,4.07005,4.07005,77335.920686046,0
+AVAL.US,D,20201013,000000,4.05237,4.09665,4.03442,4.04325,356028.15219761,0
+AVAL.US,D,20201014,000000,4.04325,4.07005,3.98102,3.98102,497936.0986072,0
+AVAL.US,D,20201015,000000,3.98986,4.09665,3.92297,4.07879,592522.80171556,0
+AVAL.US,D,20201016,000000,4.08772,4.13256,4.07698,4.12344,95322.413719292,0
+AVAL.US,D,20201019,000000,4.12344,4.16791,4.08772,4.08772,67225.425509186,0
+AVAL.US,D,20201020,000000,4.08772,4.17693,4.07879,4.15907,116082.29367644,0
+AVAL.US,D,20201021,000000,4.15907,4.25693,4.15907,4.23907,637568.49946481,0
+AVAL.US,D,20201022,000000,4.21218,4.27479,4.20382,4.23907,107963.16398726,0
+AVAL.US,D,20201023,000000,4.25693,4.27479,4.1946,4.1946,61544.981779276,0
+AVAL.US,D,20201026,000000,4.18567,4.18567,4.12344,4.15907,47750.670953966,0
+AVAL.US,D,20201027,000000,4.18567,4.18567,4.07879,4.09665,72271.200428806,0
+AVAL.US,D,20201028,000000,4.07005,4.07005,3.98102,3.98986,136752.70953927,0
+AVAL.US,D,20201029,000000,3.98102,4.01646,3.91831,4.01646,302962.26152231,0
+AVAL.US,D,20201030,000000,3.98615,4.06663,3.97732,4.06663,102684.78242241,0
+AVAL.US,D,20201102,000000,4.08468,4.16515,4.08468,4.12943,21257.72132907,0
+AVAL.US,D,20201103,000000,4.16515,4.21893,4.12943,4.16078,118227.3269026,0
+AVAL.US,D,20201104,000000,4.16515,4.24591,4.14729,4.19204,40385.144694579,0
+AVAL.US,D,20201105,000000,4.17418,4.31736,4.17418,4.31736,737540.9410512,0
+AVAL.US,D,20201106,000000,4.34444,4.36762,4.27584,4.31736,65935.037513471,0
+AVAL.US,D,20201109,000000,4.43394,4.61749,4.43394,4.48781,218389.2218652,0
+AVAL.US,D,20201110,000000,4.52343,4.61312,4.52343,4.55944,109771.39121127,0
+AVAL.US,D,20201111,000000,4.56828,4.64011,4.55944,4.58633,39492.608788897,0
+AVAL.US,D,20201112,000000,4.58633,4.58633,4.46082,4.46966,29565.251875703,0
+AVAL.US,D,20201113,000000,4.48781,4.54139,4.46538,4.46966,155029.69774937,0
+AVAL.US,D,20201116,000000,4.56828,4.57731,4.46082,4.55051,272660.24651692,0
+AVAL.US,D,20201117,000000,4.50567,4.56828,4.47888,4.48781,546194.0836019,0
+AVAL.US,D,20201118,000000,4.46082,4.62225,4.43394,4.53256,137136.87888547,0
+AVAL.US,D,20201119,000000,4.56828,4.64011,4.52343,4.53256,128670.41800658,0
+AVAL.US,D,20201120,000000,4.53256,4.64011,4.5146,4.62225,68454.767417011,0
+AVAL.US,D,20201123,000000,4.65787,4.83678,4.65787,4.82813,231212.05787807,0
+AVAL.US,D,20201124,000000,4.83678,5.06547,4.72087,5.01625,160668.04072901,0
+AVAL.US,D,20201125,000000,4.96238,5.02518,4.91754,4.92666,115489.72561642,0
+AVAL.US,D,20201127,000000,4.92381,5.10395,4.86082,5.02281,129445.07181151,0
+AVAL.US,D,20201130,000000,5.04989,5.10395,4.97796,5.10395,130760.72025738,0
+AVAL.US,D,20201201,000000,5.10395,5.31221,5.10395,5.28399,102160.62808157,0
+AVAL.US,D,20201202,000000,5.31116,5.46603,5.29283,5.43686,230102.70310851,0
+AVAL.US,D,20201203,000000,5.45501,5.55392,5.39734,5.51819,107695.82422306,0
+AVAL.US,D,20201204,000000,5.59895,5.78783,5.53605,5.75211,249893.21329074,0
+AVAL.US,D,20201207,000000,5.69805,5.88702,5.62593,5.77006,183083.53269045,0
+AVAL.US,D,20201208,000000,5.70707,5.79714,5.70707,5.77006,82765.864951861,0
+AVAL.US,D,20201209,000000,5.76104,6.03106,5.76104,5.89605,250473.15112568,0
+AVAL.US,D,20201210,000000,5.88702,6.06716,5.88702,6.00417,186648.41371939,0
+AVAL.US,D,20201211,000000,5.97728,6.013,5.85994,5.93206,345708.20578817,0
+AVAL.US,D,20201214,000000,5.93206,6.013,5.93206,6.013,778524.96891834,0
+AVAL.US,D,20201215,000000,6.07619,6.14801,5.98612,6.13908,172836.21007522,0
+AVAL.US,D,20201216,000000,6.12122,6.24711,6.1121,6.22915,204701.21543431,0
+AVAL.US,D,20201217,000000,6.24711,6.31029,6.19314,6.30117,284280.05359089,0
+AVAL.US,D,20201218,000000,6.30117,6.32825,6.26963,6.29214,53965.794212279,0
+AVAL.US,D,20201221,000000,6.22013,6.22915,5.92303,6.17509,613880.51232652,0
+AVAL.US,D,20201222,000000,6.16626,6.18868,6.04512,6.13015,174368.67738498,0
+AVAL.US,D,20201223,000000,6.13015,6.20217,6.06716,6.17509,71833.352626018,0
+AVAL.US,D,20201224,000000,6.17509,6.19333,6.09424,6.17509,42918.557341956,0
+AVAL.US,D,20201228,000000,6.18421,6.18421,6.02222,6.14801,60669.286173701,0
+AVAL.US,D,20201229,000000,6.13015,6.28321,6.09424,6.22915,131201.72561644,0
+AVAL.US,D,20201230,000000,6.21642,6.3158,6.21642,6.25262,78327.393354857,0
+AVAL.US,D,20201231,000000,6.22545,6.22545,6.16759,6.21642,42051.281886435,0
+AVAL.US,D,20210104,000000,6.23466,6.3521,6.17129,6.18944,98237.890675351,0
+AVAL.US,D,20210105,000000,6.20759,6.20759,5.96341,6.03581,83115.301179086,0
+AVAL.US,D,20210106,000000,6.03581,6.21642,6.03581,6.15324,146344.31296908,0
+AVAL.US,D,20210107,000000,6.13528,6.22545,6.09908,6.12616,99468.285101934,0
+AVAL.US,D,20210108,000000,6.14431,6.15324,6.02678,6.15324,50226.195069724,0
+AVAL.US,D,20210111,000000,6.12616,6.12616,5.83686,5.94536,142022.67095407,0
+AVAL.US,D,20210112,000000,5.91837,6.09908,5.91837,6.06288,54843.594855367,0
+AVAL.US,D,20210113,000000,6.06288,6.06288,5.97244,6.02678,35054.137191894,0
+AVAL.US,D,20210114,000000,6.02678,6.17129,6.02678,6.12616,41425.033226199,0
+AVAL.US,D,20210115,000000,6.08094,6.09006,5.99049,6.04493,44605.744908946,0
+AVAL.US,D,20210119,000000,6.09006,6.09006,5.99049,6.01766,29162.137191887,0
+AVAL.US,D,20210120,000000,5.9997,6.23466,5.95457,6.07201,74299.404072966,0
+AVAL.US,D,20210121,000000,6.05376,6.08094,6.03581,6.03581,52203.877813563,0
+AVAL.US,D,20210122,000000,5.9997,5.9997,5.86412,5.95457,50606.154340893,0
+AVAL.US,D,20210125,000000,5.91837,5.96141,5.77386,5.94536,330816.11789962,0
+AVAL.US,D,20210126,000000,5.95457,5.98165,5.77386,5.77386,129101.95069682,0
+AVAL.US,D,20210127,000000,5.7466,5.7827,5.62916,5.71049,104086.73740633,0
+AVAL.US,D,20210128,000000,5.716,5.95191,5.716,5.93377,78532.634512414,0
+AVAL.US,D,20210129,000000,5.92455,5.95191,5.80664,5.81576,76578.107181222,0
+AVAL.US,D,20210201,000000,5.84303,5.93377,5.84303,5.86099,47311.770632422,0
+AVAL.US,D,20210202,000000,5.86099,6.06982,5.86099,6.0245,28163.296891779,0
+AVAL.US,D,20210203,000000,6.07885,6.12417,6.04255,6.06982,20001.01393357,0
+AVAL.US,D,20210204,000000,6.07885,6.07885,5.98811,6.0607,33963.727759952,0
+AVAL.US,D,20210205,000000,6.07885,6.11514,6.04255,6.09699,25455.16613079,0
+AVAL.US,D,20210208,000000,6.16949,6.16949,6.11514,6.16046,111748.02143635,0
+AVAL.US,D,20210209,000000,6.19685,6.19685,6.10602,6.12417,185768.50803879,0
+AVAL.US,D,20210210,000000,6.16949,6.25595,6.12417,6.13338,89452.516613176,0
+AVAL.US,D,20210211,000000,6.18773,6.18773,6.12417,6.13338,45562.484458786,0
+AVAL.US,D,20210212,000000,6.16046,6.20597,6.12417,6.18773,55105.672025785,0
+AVAL.US,D,20210216,000000,6.26041,6.26041,6.11514,6.12417,76016.062165144,0
+AVAL.US,D,20210217,000000,6.16046,6.16046,6.0245,6.0607,107670.5637729,0
+AVAL.US,D,20210218,000000,6.08787,6.16949,6.06982,6.08787,58881.056806068,0
+AVAL.US,D,20210219,000000,6.16949,6.16949,6.0245,6.0607,44116.323687081,0
+AVAL.US,D,20210222,000000,6.03353,6.03353,5.98811,5.98811,25326.758842472,0
+AVAL.US,D,20210223,000000,5.99714,6.0245,5.95191,5.96103,46960.229367684,0
+AVAL.US,D,20210224,000000,5.99714,6.0607,5.94279,6.0245,1318115.5498407,0
+AVAL.US,D,20210225,000000,6.07552,6.1388,5.7293,5.75657,145907.51768505,0
+AVAL.US,D,20210226,000000,5.75657,5.92056,5.67467,5.72018,190497.47481265,0
+AVAL.US,D,20210301,000000,5.73843,5.91153,5.73843,5.8932,42212.31725621,0
+AVAL.US,D,20210302,000000,5.86593,5.88417,5.78384,5.78384,37492.823151167,0
+AVAL.US,D,20210303,000000,5.82954,5.82954,5.7293,5.75657,66293.946409506,0
+AVAL.US,D,20210304,000000,5.77491,5.82954,5.69292,5.73843,104988.74598082,0
+AVAL.US,D,20210305,000000,5.79306,5.82954,5.71106,5.72018,93455.245444906,0
+AVAL.US,D,20210308,000000,5.75657,5.78384,5.65643,5.70194,104553.00321555,0
+AVAL.US,D,20210309,000000,5.69292,5.82042,5.69292,5.8113,90279.796355943,0
+AVAL.US,D,20210310,000000,5.86593,5.9388,5.82963,5.9388,225787.37620604,0
+AVAL.US,D,20210311,000000,5.98441,6.02089,5.92987,5.98441,200452.19721351,0
+AVAL.US,D,20210312,000000,6.02089,6.02887,5.86593,5.87505,48227.461950751,0
+AVAL.US,D,20210315,000000,5.92056,5.96616,5.82954,5.94783,42080.752411623,0
+AVAL.US,D,20210316,000000,5.94783,6.01177,5.87505,5.92056,150091.27974293,0
+AVAL.US,D,20210317,000000,5.9388,5.9388,5.82042,5.82042,288203.84351586,0
+AVAL.US,D,20210318,000000,5.8113,5.86887,5.76579,5.76579,121133.33118985,0
+AVAL.US,D,20210319,000000,5.75657,5.80674,5.66565,5.73843,223130.81886413,0
+AVAL.US,D,20210322,000000,5.77491,5.77491,5.51069,5.65643,206172.63665618,0
+AVAL.US,D,20210323,000000,5.65643,5.84759,5.61102,5.78384,347243.83065419,0
+AVAL.US,D,20210324,000000,5.82954,5.86593,5.73843,5.75657,59517.830653872,0
+AVAL.US,D,20210325,000000,5.69292,5.70194,5.63828,5.63828,110178.71597011,0
+AVAL.US,D,20210326,000000,5.68379,5.72018,5.66565,5.71106,158128.31296909,0
+AVAL.US,D,20210329,000000,5.73843,5.73843,5.57434,5.58356,27860.171489849,0
+AVAL.US,D,20210330,000000,5.58356,5.65643,5.53795,5.65643,85512.938906848,0
+AVAL.US,D,20210331,000000,5.61102,5.68379,5.61102,5.66565,26779.234726718,0
+AVAL.US,D,20210401,000000,5.65824,5.69577,5.60332,5.63078,30056.778135082,0
+AVAL.US,D,20210405,000000,5.63078,5.74973,5.63078,5.74052,86523.35691328,0
+AVAL.US,D,20210406,000000,5.68569,5.81358,5.68569,5.76797,50083.052518813,0
+AVAL.US,D,20210407,000000,5.75866,5.76797,5.71315,5.71315,44576.274383758,0
+AVAL.US,D,20210408,000000,5.71315,5.80446,5.71315,5.79534,151125.90568077,0
+AVAL.US,D,20210409,000000,5.85016,5.85016,5.70384,5.75866,71657.581993649,0
+AVAL.US,D,20210412,000000,5.75866,5.75866,5.64009,5.64902,40301.9957128,0
+AVAL.US,D,20210413,000000,5.64902,5.70384,5.64009,5.69472,34771.009646341,0
+AVAL.US,D,20210414,000000,5.79534,5.79534,5.66755,5.73139,134165.61843531,0
+AVAL.US,D,20210415,000000,5.80446,5.80446,5.74052,5.78622,93151.06752422,0
+AVAL.US,D,20210416,000000,5.77719,5.86393,5.77719,5.85016,40631.434083647,0
+AVAL.US,D,20210419,000000,5.85016,5.85016,5.68569,5.68569,121110.1757772,0
+AVAL.US,D,20210420,000000,5.68569,5.75866,5.63078,5.73139,263561.22186525,0
+AVAL.US,D,20210421,000000,5.68569,5.80446,5.66755,5.73139,104316.18649529,0
+AVAL.US,D,20210422,000000,5.70384,5.76797,5.68569,5.73139,31651.344051482,0
+AVAL.US,D,20210423,000000,5.70384,5.75078,5.68408,5.71315,73495.279742848,0
+AVAL.US,D,20210426,000000,5.67648,5.74052,5.66755,5.73139,100861.8199358,0
+AVAL.US,D,20210427,000000,5.76797,5.76797,5.68569,5.73139,204257.05251899,0
+AVAL.US,D,20210428,000000,5.70384,5.72664,5.57586,5.61254,506403.61200485,0
+AVAL.US,D,20210429,000000,5.63277,5.67857,5.55933,5.55933,64826.735262666,0
+AVAL.US,D,20210430,000000,5.55933,5.55933,5.40342,5.43097,82273.286173726,0
+AVAL.US,D,20210503,000000,5.46765,5.48589,5.08618,5.1373,308322.73955018,0
+AVAL.US,D,20210504,000000,5.27487,5.35762,4.8896,4.93549,158394.60021454,0
+AVAL.US,D,20210505,000000,4.90804,5.10357,4.90804,5.00884,227494.56162941,0
+AVAL.US,D,20210506,000000,4.99972,5.17872,4.99972,5.10062,231869.88210101,0
+AVAL.US,D,20210507,000000,5.26584,5.27487,5.10984,5.24741,105636.0450162,0
+AVAL.US,D,20210510,000000,5.29311,5.48589,5.24741,5.47686,71756.518756779,0
+AVAL.US,D,20210511,000000,5.38508,5.47686,5.37577,5.38508,147391.569132,0
+AVAL.US,D,20210512,000000,5.36665,5.41254,5.29311,5.32067,136974.79099694,0
+AVAL.US,D,20210513,000000,5.29311,5.41254,5.29311,5.37577,32392.317256199,0
+AVAL.US,D,20210514,000000,5.44,5.52266,5.37577,5.51344,43812.145766394,0
+AVAL.US,D,20210517,000000,5.51344,5.51344,5.32998,5.36665,57163.346195134,0
+AVAL.US,D,20210518,000000,5.41254,5.51344,5.32067,5.40342,77765.348338779,0
+AVAL.US,D,20210519,000000,5.37577,5.47686,5.34822,5.36665,35899.309753524,0
+AVAL.US,D,20210520,000000,5.35762,5.35762,5.10984,5.32998,186152.67738499,0
+AVAL.US,D,20210521,000000,5.34822,5.40342,5.34366,5.38508,43100.643086865,0
+AVAL.US,D,20210524,000000,5.40342,5.40342,5.27487,5.29311,24756.293676341,0
+AVAL.US,D,20210525,000000,5.35762,5.35762,5.17397,5.24741,47812.769560611,0
+AVAL.US,D,20210526,000000,5.28418,5.28418,5.14642,5.22898,28388.535905712,0
+AVAL.US,D,20210527,000000,5.1848,5.51639,5.17568,5.51639,111755.38906765,0
+AVAL.US,D,20210528,000000,5.40589,5.40589,5.31401,5.32295,55944.529474875,0
+AVAL.US,D,20210601,000000,5.3599,5.46109,5.32447,5.40589,70949.23687039,0
+AVAL.US,D,20210602,000000,5.40589,5.49339,5.37853,5.42432,50011.481243357,0
+AVAL.US,D,20210603,000000,5.35059,5.52551,5.35059,5.51639,73097.427652815,0
+AVAL.US,D,20210604,000000,5.52551,5.68218,5.45197,5.55325,70753.468381644,0
+AVAL.US,D,20210607,000000,5.56237,5.56237,5.39667,5.43354,116259.11682757,0
+AVAL.US,D,20210608,000000,5.47031,5.50727,5.43354,5.44275,97846.353697859,0
+AVAL.US,D,20210609,000000,5.49795,5.49795,5.42432,5.42432,91937.513397745,0
+AVAL.US,D,20210610,000000,5.43354,5.50727,5.42432,5.42432,27568.623794243,0
+AVAL.US,D,20210611,000000,5.34147,5.47952,5.2953,5.44275,1607076.1543426,0
+AVAL.US,D,20210614,000000,5.48874,5.49206,5.3599,5.37824,54277.339764262,0
+AVAL.US,D,20210615,000000,5.38765,5.38765,5.24931,5.38765,409903.42979682,0
+AVAL.US,D,20210616,000000,5.38765,5.48874,5.34147,5.47952,425348.09003263,0
+AVAL.US,D,20210617,000000,5.47031,5.51572,5.31401,5.34147,245812.59807101,0
+AVAL.US,D,20210618,000000,5.28627,5.58099,5.25853,5.31401,106291.76420162,0
+AVAL.US,D,20210621,000000,5.28627,5.35059,5.26774,5.26774,118809.36977505,0
+AVAL.US,D,20210622,000000,5.26774,5.35059,5.14794,5.1848,199755.42979658,0
+AVAL.US,D,20210623,000000,5.21245,5.37824,5.21245,5.26774,107891.5927118,0
+AVAL.US,D,20210624,000000,5.24931,5.39667,5.24931,5.34147,64313.106109397,0
+AVAL.US,D,20210625,000000,5.41501,5.44275,5.31401,5.44275,91849.101822182,0
+AVAL.US,D,20210628,000000,5.46109,5.47316,5.31401,5.38765,155668.57663469,0
+AVAL.US,D,20210629,000000,5.38936,5.41701,5.25055,5.25055,53841.596998989,0
+AVAL.US,D,20210630,000000,5.24152,5.31553,5.24152,5.26907,29778.913183313,0
+AVAL.US,D,20210701,000000,5.26907,5.32447,5.2229,5.23221,35470.934619547,0
+AVAL.US,D,20210702,000000,5.24152,5.37074,5.2229,5.30613,218957.58199381,0
+AVAL.US,D,20210706,000000,5.33397,5.33397,5.2229,5.25055,120775.47481257,0
+AVAL.US,D,20210707,000000,5.25055,5.26907,5.18594,5.21368,30328.327974311,0
+AVAL.US,D,20210708,000000,5.14889,5.23221,5.12247,5.19516,109124.0921759,0
+AVAL.US,D,20210709,000000,5.21368,5.27839,5.21368,5.23221,205139.0632371,0
+AVAL.US,D,20210712,000000,5.2229,5.33397,5.21368,5.33397,75949.753483472,0
+AVAL.US,D,20210713,000000,5.32447,5.34299,5.28779,5.31553,75880.28724553,0
+AVAL.US,D,20210714,000000,5.31553,5.3523,5.28779,5.29672,163273.02465184,0
+AVAL.US,D,20210715,000000,5.26907,5.31088,5.17672,5.18594,47651.734190836,0
+AVAL.US,D,20210716,000000,5.2229,5.25055,5.13977,5.13977,33272.2229368,0
+AVAL.US,D,20210719,000000,5.04732,5.13977,5.01967,5.01967,55483.52625944,0
+AVAL.US,D,20210720,000000,5.06594,5.12124,5.01967,5.07497,26533.997856407,0
+AVAL.US,D,20210721,000000,5.06594,5.13045,5.05654,5.07497,50568.263665652,0
+AVAL.US,D,20210722,000000,5.07497,5.0935,4.80695,4.90861,130178.67738493,0
+AVAL.US,D,20210723,000000,4.97331,5.06594,4.91782,4.97331,110310.2808147,0
+AVAL.US,D,20210726,000000,4.97331,5.00105,4.92713,4.96419,49563.108253003,0
+AVAL.US,D,20210727,000000,4.92713,4.99184,4.83459,4.83459,64630.96677392,0
+AVAL.US,D,20210728,000000,4.88096,4.96419,4.85322,4.89008,73565.798499547,0
+AVAL.US,D,20210729,000000,4.89198,4.99412,4.89198,4.93844,130232.35584152,0
+AVAL.US,D,20210730,000000,4.93844,4.93844,4.84561,4.84561,29687.34405148,0
+AVAL.US,D,20210802,000000,4.88267,4.91982,4.81768,4.83621,44892.030010768,0
+AVAL.US,D,20210803,000000,4.85493,4.88267,4.78063,4.78984,104544.5830655,0
+AVAL.US,D,20210804,000000,4.78984,4.84561,4.78984,4.81768,193882.37513419,0
+AVAL.US,D,20210805,000000,4.96628,4.96628,4.79925,4.80847,70564.015005438,0
+AVAL.US,D,20210806,000000,4.78984,4.81768,4.71555,4.74348,210073.27116851,0
+AVAL.US,D,20210809,000000,4.74348,4.78063,4.70633,4.78063,51407.121114741,0
+AVAL.US,D,20210810,000000,4.87345,4.93844,4.75269,4.78984,96895.929260559,0
+AVAL.US,D,20210811,000000,4.83621,4.83621,4.77607,4.80847,393869.35905725,0
+AVAL.US,D,20210812,000000,4.89198,4.97549,4.89198,4.9106,1328684.9431955,0
+AVAL.US,D,20210813,000000,4.96628,5.00799,4.9106,4.99412,495786.85530602,0
+AVAL.US,D,20210816,000000,4.9848,5.2076,4.9848,5.0591,226328.37084698,0
+AVAL.US,D,20210817,000000,5.07753,5.12399,5.01274,5.11487,618497.91211216,0
+AVAL.US,D,20210818,000000,5.11487,5.30033,5.11487,5.2819,470659.02250857,0
+AVAL.US,D,20210819,000000,5.24466,5.2914,5.17986,5.2725,146515.87352642,0
+AVAL.US,D,20210820,000000,5.30033,5.32827,5.2725,5.30983,721193.21972214,0
+AVAL.US,D,20210823,000000,5.3467,5.4304,5.32827,5.3562,410061.30761032,0
+AVAL.US,D,20210824,000000,5.38404,5.49073,5.36542,5.4304,590172.52733185,0
+AVAL.US,D,20210825,000000,5.4304,5.4629,5.37463,5.40256,466707.86709591,0
+AVAL.US,D,20210826,000000,5.4304,5.43278,5.3467,5.3467,228374.46731001,0
+AVAL.US,D,20210827,000000,5.41188,5.41644,5.3562,5.40256,842386.54448112,0
+AVAL.US,D,20210830,000000,5.45102,5.46964,5.41368,5.44171,165291.75562719,0
+AVAL.US,D,20210831,000000,5.44171,5.57206,5.42765,5.47905,424716.57877861,0
+AVAL.US,D,20210901,000000,5.47905,5.57206,5.47905,5.53491,300889.85209037,0
+AVAL.US,D,20210902,000000,5.55354,5.61871,5.52551,5.60009,130580.73954999,0
+AVAL.US,D,20210903,000000,5.61871,5.61871,5.50698,5.55354,48708.463022563,0
+AVAL.US,D,20210907,000000,5.57206,5.60009,5.41368,5.4324,146885.30761003,0
+AVAL.US,D,20210908,000000,5.4324,5.44636,5.38584,5.41368,90701.856377379,0
+AVAL.US,D,20210909,000000,5.4324,5.4324,5.34841,5.42309,120078.70739563,0
+AVAL.US,D,20210910,000000,5.41368,5.4324,5.34841,5.37644,109028.31296904,0
+AVAL.US,D,20210913,000000,5.35791,5.40437,5.30185,5.34841,149008.23794229,0
+AVAL.US,D,20210914,000000,5.33929,5.36713,5.12485,5.33929,129325.08467324,0
+AVAL.US,D,20210915,000000,5.32988,5.42309,5.32988,5.41368,89298.848874698,0
+AVAL.US,D,20210916,000000,5.37644,5.42309,5.34841,5.39506,102694.25509122,0
+AVAL.US,D,20210917,000000,5.36713,5.45672,5.33929,5.4324,152894.13719203,0
+AVAL.US,D,20210920,000000,5.36713,5.36969,5.2647,5.30185,281916.09646334,0
+AVAL.US,D,20210921,000000,5.32038,5.32038,5.21805,5.24599,99201.997856488,0
+AVAL.US,D,20210922,000000,5.2553,5.31135,5.2553,5.29245,36037.189710651,0
+AVAL.US,D,20210923,000000,5.28333,5.32988,5.2647,5.30185,82402.7459808,0
+AVAL.US,D,20210924,000000,5.27383,5.32988,5.24599,5.32038,314912.55948588,0
+AVAL.US,D,20210927,000000,5.28333,5.38584,5.28333,5.34841,98474.707395609,0
+AVAL.US,D,20210928,000000,5.34841,5.42309,5.32038,5.34841,180713.26045036,0
+AVAL.US,D,20210929,000000,5.35791,5.37644,5.32988,5.36713,63946.829582065,0
+AVAL.US,D,20210930,000000,5.35791,5.41368,5.35791,5.38584,79691.457663541,0
+AVAL.US,D,20211001,000000,5.41368,5.50109,5.41368,5.46964,227978.72025749,0
+AVAL.US,D,20211004,000000,5.49757,5.5162,5.44171,5.46964,613167.95712823,0
+AVAL.US,D,20211005,000000,5.46964,5.52551,5.42309,5.52551,399671.89496293,0
+AVAL.US,D,20211006,000000,5.5162,5.5162,5.44171,5.49757,179404.97963579,0
+AVAL.US,D,20211007,000000,5.53491,5.62802,5.47905,5.58147,79864.070739639,0
+AVAL.US,D,20211008,000000,5.59078,5.61871,5.55354,5.6094,55388.799571338,0
+AVAL.US,D,20211011,000000,5.60009,5.65596,5.58147,5.58147,105079.2625939,0
+AVAL.US,D,20211012,000000,5.60009,5.6094,5.54413,5.59078,131506.95605588,0
+AVAL.US,D,20211013,000000,5.58147,5.61691,5.55354,5.58147,59797.800643154,0
+AVAL.US,D,20211014,000000,5.6094,5.6094,5.55819,5.57206,61903.890675311,0
+AVAL.US,D,20211015,000000,5.59078,5.68864,5.57206,5.67458,78504.216505983,0
+AVAL.US,D,20211018,000000,5.68398,5.70251,5.54413,5.54413,61832.319399855,0
+AVAL.US,D,20211019,000000,5.63743,5.67363,5.57206,5.58147,86174.973204813,0
+AVAL.US,D,20211020,000000,5.65596,5.65596,5.58147,5.6094,137911.5326904,0
+AVAL.US,D,20211021,000000,5.61871,5.61871,5.5162,5.58147,86246.544480268,0
+AVAL.US,D,20211022,000000,5.6094,5.6094,5.54413,5.57206,59427.314040795,0
+AVAL.US,D,20211025,000000,5.58147,5.61871,5.54413,5.55354,176676.85101842,0
+AVAL.US,D,20211026,000000,5.58147,5.68398,5.57681,5.67458,183093.00535926,0
+AVAL.US,D,20211027,000000,5.65596,5.72123,5.62802,5.65596,22829.131832823,0
+AVAL.US,D,20211028,000000,5.63743,5.73054,5.63743,5.68398,79958.797427742,0
+AVAL.US,D,20211029,000000,5.69425,5.70242,5.61007,5.63819,48284.297963613,0
+AVAL.US,D,20211101,000000,5.61007,5.68493,5.61007,5.63819,55929.794212281,0
+AVAL.US,D,20211102,000000,5.60076,5.65681,5.51658,5.53529,71985.96784574,0
+AVAL.US,D,20211103,000000,5.51658,5.61007,5.51658,5.59144,36156.124330158,0
+AVAL.US,D,20211104,000000,5.56332,5.596,5.41368,5.42309,94783.524115862,0
+AVAL.US,D,20211105,000000,5.42309,5.49786,5.42309,5.45111,58012.728831791,0
+AVAL.US,D,20211108,000000,5.46983,5.47525,5.42309,5.43249,63619.496248732,0
+AVAL.US,D,20211109,000000,5.43249,5.46983,5.36694,5.41368,62397.521972203,0
+AVAL.US,D,20211110,000000,5.41368,5.41368,5.29226,5.29226,59518.883172628,0
+AVAL.US,D,20211111,000000,5.3201,5.35772,5.24542,5.24542,143316.21650606,0
+AVAL.US,D,20211112,000000,5.25473,5.31097,5.25473,5.27335,37017.084673139,0
+AVAL.US,D,20211115,000000,5.27335,5.27335,5.09578,5.17064,134933.9571277,0
+AVAL.US,D,20211116,000000,5.18936,5.26879,5.09578,5.11459,301389.7984998,0
+AVAL.US,D,20211117,000000,5.1238,5.14243,5.00238,5.06775,129310.34941065,0
+AVAL.US,D,20211118,000000,5.18005,5.20798,5.04903,5.09578,316548.1736338,0
+AVAL.US,D,20211119,000000,5.04903,5.09578,4.98357,4.98357,281109.86709571,0
+AVAL.US,D,20211122,000000,5.03982,5.08647,4.86205,4.88086,139169.29260466,0
+AVAL.US,D,20211123,000000,4.92761,4.94623,4.83402,4.84333,101673.31189722,0
+AVAL.US,D,20211124,000000,4.83402,4.84324,4.78728,4.82471,92489.033226256,0
+AVAL.US,D,20211126,000000,4.81521,4.83402,4.74984,4.82471,83216.342979729,0
+AVAL.US,D,20211129,000000,4.85379,4.89122,4.82566,4.84438,152137.37620596,0
+AVAL.US,D,20211130,000000,4.82566,5.02281,4.78804,5.0134,259003.81564874,0
+AVAL.US,D,20211201,000000,5.05093,5.1448,4.93825,4.94766,150275.47052536,0
+AVAL.US,D,20211202,000000,4.97587,5.06974,4.96637,5.04153,126491.70418021,0
+AVAL.US,D,20211203,000000,5.07905,5.12599,5.03212,5.09787,114344.58520913,0
+AVAL.US,D,20211206,000000,5.16361,5.22917,5.05093,5.16361,90610.287245546,0
+AVAL.US,D,20211207,000000,5.2762,5.2762,5.11658,5.1448,76469.697749282,0
+AVAL.US,D,20211208,000000,5.1448,5.1448,5.03212,5.06974,60577.717041869,0
+AVAL.US,D,20211209,000000,5.06974,5.11658,5.03221,5.06974,137360.01286189,0
+AVAL.US,D,20211210,000000,5.08856,5.08856,5.0039,5.05093,48234.829582048,0
+AVAL.US,D,20211213,000000,5.04153,5.06974,4.98518,4.99459,63214.276527402,0
+AVAL.US,D,20211214,000000,4.97587,5.01806,4.85379,4.882,141583.77063253,0
+AVAL.US,D,20211215,000000,4.8725,4.91944,4.83497,4.84438,92197.48553065,0
+AVAL.US,D,20211216,000000,4.8725,5.09787,4.86319,5.0134,152685.7384782,0
+AVAL.US,D,20211217,000000,5.0134,5.0134,4.89131,4.91944,130532.32368718,0
+AVAL.US,D,20211220,000000,4.86319,4.86319,4.76923,4.79744,150371.24973222,0
+AVAL.US,D,20211221,000000,4.80685,4.92894,4.75992,4.89131,171834.21221884,0
+AVAL.US,D,20211222,000000,4.79744,4.91013,4.79744,4.86319,66193.95712762,0
+AVAL.US,D,20211223,000000,4.8725,4.9678,4.86319,4.91944,59049.45980714,0
+AVAL.US,D,20211227,000000,4.95706,4.95706,4.89369,4.92894,53801.601286234,0
+AVAL.US,D,20211228,000000,4.90072,4.94404,4.89131,4.91013,49844.130761042,0
+AVAL.US,D,20211229,000000,4.93825,4.94766,4.8725,4.882,41602.908896081,0
+AVAL.US,D,20211230,000000,4.90272,4.9582,4.8744,4.8744,103498.37942134,0
+AVAL.US,D,20211231,000000,4.90272,4.91212,4.78015,4.81778,67259.1061094,0
+AVAL.US,D,20220103,000000,4.85559,4.90424,4.76134,4.84609,90732.379421324,0
+AVAL.US,D,20220104,000000,4.90272,4.92153,4.82728,4.89321,41092.437299081,0
+AVAL.US,D,20220105,000000,4.8744,4.94043,4.85559,4.865,39362.096463067,0
+AVAL.US,D,20220106,000000,4.97815,4.97815,4.78956,4.83668,94265.684887565,0
+AVAL.US,D,20220107,000000,4.82728,4.865,4.78015,4.81778,63851.050375206,0
+AVAL.US,D,20220110,000000,4.84609,4.84609,4.78015,4.80847,77440.120042959,0
+AVAL.US,D,20220111,000000,4.82728,4.90272,4.80847,4.90272,118931.46195083,0
+AVAL.US,D,20220112,000000,4.89321,4.96865,4.89321,4.95925,138128.35155428,0
+AVAL.US,D,20220113,000000,4.97815,5.11031,4.97815,5.10062,247878.69239042,0
+AVAL.US,D,20220114,000000,5.11953,5.11953,5.00637,5.08181,89815.635584238,0
+AVAL.US,D,20220118,000000,5.261,5.34575,5.20437,5.27981,205132.74812456,0
+AVAL.US,D,20220119,000000,5.27031,5.35525,5.27031,5.34575,62182.808145836,0
+AVAL.US,D,20220120,000000,5.35525,5.36465,5.28931,5.28931,58810.538049369,0
+AVAL.US,D,20220121,000000,5.29862,5.30812,5.20447,5.261,81470.214362364,0
+AVAL.US,D,20220124,000000,5.20437,5.23269,5.11953,5.15725,88712.595927216,0
+AVAL.US,D,20220125,000000,5.11953,5.22318,5.11953,5.19497,137350.54019308,0
+AVAL.US,D,20220126,000000,5.459,5.459,5.26575,5.33644,378174.19935734,0
+AVAL.US,D,20220127,000000,5.31753,5.34575,5.27981,5.27981,99167.264737517,0
+AVAL.US,D,20220128,000000,5.30917,5.32808,5.23345,5.31858,35167.809217617,0
+AVAL.US,D,20220131,000000,5.30442,5.45054,5.29026,5.3943,177954.60878905,0
+AVAL.US,D,20220201,000000,5.38489,5.44161,5.20504,5.24295,113789.90782435,0
+AVAL.US,D,20220202,000000,5.29967,5.31858,5.23345,5.29967,31159.817792104,0
+AVAL.US,D,20220203,000000,5.26185,5.28076,5.20504,5.27126,43874.24437304,0
+AVAL.US,D,20220204,000000,5.28076,5.28076,5.20504,5.23345,28025.416934651,0
+AVAL.US,D,20220207,000000,5.29026,5.29026,5.18613,5.22394,94997.185423472,0
+AVAL.US,D,20220208,000000,5.20504,5.21454,5.17663,5.21454,49423.123258362,0
+AVAL.US,D,20220209,000000,5.22394,5.27126,5.11991,5.12931,42670.162915375,0
+AVAL.US,D,20220210,000000,5.11991,5.25235,5.11991,5.14822,53946.848874659,0
+AVAL.US,D,20220211,000000,5.18613,5.23345,5.11991,5.14822,50831.393354827,0
+AVAL.US,D,20220214,000000,5.11991,5.14822,5.02528,5.04419,40574.598070785,0
+AVAL.US,D,20220215,000000,5.02528,5.12931,5.02528,5.11041,97666.372990463,0
+AVAL.US,D,20220216,000000,5.07259,5.21454,5.05359,5.17663,54859.382636717,0
+AVAL.US,D,20220217,000000,5.18613,5.19525,5.11991,5.14822,30770.385852125,0
+AVAL.US,D,20220218,000000,5.11991,5.19563,5.0915,5.13882,41442.926045063,0
+AVAL.US,D,20220222,000000,5.10091,5.21454,5.05359,5.11991,45282.514469504,0
+AVAL.US,D,20220223,000000,5.11041,5.20504,5.11041,5.14822,38343.258306581,0
+AVAL.US,D,20220224,000000,5.11041,5.13882,4.96846,5.06309,95999.18327985,0
+AVAL.US,D,20220225,000000,5.08304,5.18756,5.08304,5.17805,47846.450160825,0
+AVAL.US,D,20220228,000000,5.12105,5.14946,5.04504,5.10205,75857.131832882,0
+AVAL.US,D,20220301,000000,5.09255,5.14955,5.05454,5.05454,94353.043944372,0
+AVAL.US,D,20220302,000000,5.08304,5.21606,5.08304,5.20656,67601.174705328,0
+AVAL.US,D,20220303,000000,5.22556,5.46309,5.22556,5.42508,114144.60664536,0
+AVAL.US,D,20220304,000000,5.41558,5.41558,5.23506,5.24456,48496.906752466,0
+AVAL.US,D,20220307,000000,5.25406,5.28257,5.15905,5.18756,36850.78670958,0
+AVAL.US,D,20220308,000000,5.20656,5.31107,5.20656,5.25406,49628.364415918,0
+AVAL.US,D,20220309,000000,5.33007,5.34907,5.25406,5.27307,48404.285101876,0
+AVAL.US,D,20220310,000000,5.27307,5.27307,5.06404,5.13055,48782.139335532,0
+AVAL.US,D,20220311,000000,5.12105,5.15905,5.08304,5.13055,54163.667738539,0
+AVAL.US,D,20220314,000000,5.16855,5.24456,5.10205,5.12105,24318.445873554,0
+AVAL.US,D,20220315,000000,5.12105,5.12105,5.00704,5.07354,50722.983922886,0
+AVAL.US,D,20220316,000000,5.08304,5.08304,4.97853,5.00704,89125.183279843,0
+AVAL.US,D,20220317,000000,5.03554,5.08542,4.95003,4.97853,83026.889603523,0
+AVAL.US,D,20220318,000000,4.97853,5.00704,4.88352,4.90253,217657.72132929,0
+AVAL.US,D,20220321,000000,4.87402,4.95003,4.87402,4.90253,36829.736334446,0
+AVAL.US,D,20220322,000000,4.91203,5.16855,4.91203,5.10205,439674.97534883,0
+AVAL.US,D,20220323,000000,5.03554,5.18756,5.03554,5.13055,260618.37942151,0
+AVAL.US,D,20220324,000000,5.12105,5.15905,4.86452,4.97853,261950.8681675,0
+AVAL.US,D,20220325,000000,4.97853,5.03316,4.94053,5.01654,30540.936763164,0
+AVAL.US,D,20220328,000000,5.03554,5.03554,4.96903,4.98803,32338.638799608,0
+AVAL.US,D,20220329,000000,4.99754,5.01654,4.20895,4.35147,1374369.51983,0
+AVAL.US,D,20220330,000000,4.26596,4.46548,4.21845,4.36097,540303.13612065,0
+AVAL.US,D,20220331,000000,4.37997,4.39897,4.28496,4.32296,194605.45552005,0
+AVAL.US,D,20220401,000000,4.32296,4.38947,4.27546,4.38947,122535.28617377,0
+AVAL.US,D,20220404,000000,4.41797,4.43698,4.36097,4.43698,110456.58092188,0
+AVAL.US,D,20220405,000000,4.44648,4.44648,4.33246,4.35147,78224.246516701,0
+AVAL.US,D,20220406,000000,4.36097,4.37047,4.30396,4.32296,60348.267952908,0
+AVAL.US,D,20220407,000000,4.28496,4.34197,4.23745,4.33246,276090.405145,0
+AVAL.US,D,20220408,000000,4.30396,4.35147,4.23745,4.29446,136683.24330133,0
+AVAL.US,D,20220411,000000,4.34197,4.35147,4.26596,4.30396,142604.71382653,0
+AVAL.US,D,20220412,000000,4.30396,4.34197,4.24696,4.27546,74838.293676397,0
+AVAL.US,D,20220413,000000,4.23745,4.24696,4.20895,4.22795,78207.406216594,0
+AVAL.US,D,20220414,000000,4.19945,4.20895,4.08544,4.14244,131298.55734205,0
+AVAL.US,D,20220418,000000,4.16145,4.25646,4.16145,4.16145,106441.22186507,0
+AVAL.US,D,20220419,000000,4.16145,4.16145,4.06644,4.07594,102196.4137193,0
+AVAL.US,D,20220420,000000,4.07594,4.15042,3.99993,4.08544,93882.568060127,0
+AVAL.US,D,20220421,000000,3.99993,4.12344,3.99993,4.04743,123659.37620593,0
+AVAL.US,D,20220422,000000,4.02843,4.03793,3.97618,3.99043,491849.38263721,0
+AVAL.US,D,20220425,000000,3.99043,3.99043,3.88592,3.93342,170002.82958218,0
+AVAL.US,D,20220426,000000,3.91442,3.99043,3.89532,3.95242,165844.32797446,0
+AVAL.US,D,20220427,000000,3.93342,4.02843,3.92392,3.97143,130331.29260465,0
+AVAL.US,D,20220428,000000,3.99993,4.00943,3.94292,3.98093,57042.306538113,0
+AVAL.US,D,20220429,000000,3.94292,4.01893,3.94292,3.97143,217393.53912136,0
+AVAL.US,D,20220502,000000,3.98093,3.98093,3.86691,3.87642,45608.795284081,0
+AVAL.US,D,20220503,000000,3.86691,3.88592,3.7719,3.84791,149638.69667755,0
+AVAL.US,D,20220504,000000,3.86691,3.87642,3.81941,3.81941,170711.17470544,0
+AVAL.US,D,20220505,000000,3.80991,3.80991,3.7339,3.7529,70671.371918622,0
+AVAL.US,D,20220506,000000,3.7339,3.81941,3.7339,3.78141,123128.90675255,0
+AVAL.US,D,20220509,000000,3.7719,3.7719,3.66739,3.66739,145183.38478044,0
+AVAL.US,D,20220510,000000,3.6959,3.7434,3.67689,3.7339,108215.76848887,0
+AVAL.US,D,20220511,000000,3.7149,3.80041,3.7149,3.7434,61610.237942191,0
+AVAL.US,D,20220512,000000,3.7244,3.78141,3.69599,3.7434,105802.34297975,0
+AVAL.US,D,20220513,000000,3.79091,3.79091,3.7244,3.7529,84952.998928284,0
+AVAL.US,D,20220516,000000,3.79091,3.82891,3.7434,3.80991,443243.01393404,0
+AVAL.US,D,20220517,000000,3.82891,3.90967,3.81941,3.87642,185411.70418027,0
+AVAL.US,D,20220518,000000,3.86691,3.91442,3.78141,3.78141,35335.159699932,0
+AVAL.US,D,20220519,000000,3.82891,3.83366,3.7719,3.81941,52022.844587411,0
+AVAL.US,D,20220520,000000,3.82891,3.85741,3.80991,3.85741,80494.529474903,0
+AVAL.US,D,20220523,000000,3.89542,3.90492,3.81941,3.85741,77149.62486611,0
+AVAL.US,D,20220524,000000,3.87642,3.94292,3.7434,3.91442,131491.16827453,0
+AVAL.US,D,20220525,000000,3.91442,3.91442,3.7719,3.86691,90848.156484561,0
+AVAL.US,D,20220526,000000,3.88592,3.88592,3.79091,3.85741,257616.59592741,0
+AVAL.US,D,20220527,000000,3.88592,4.10444,3.80041,4.01893,454147.10825346,0
+AVAL.US,D,20220531,000000,4.56049,4.684,4.37047,4.665,1118263.2883185,0
+AVAL.US,D,20220601,000000,4.64,4.64,4.3241,4.39,192272,0
+AVAL.US,D,20220602,000000,4.4,4.52,4.35,4.51,194299,0
+AVAL.US,D,20220603,000000,4.5,4.5,4.44,4.48,87338,0
+AVAL.US,D,20220606,000000,4.42,4.49,4.38,4.43,112679,0
+AVAL.US,D,20220607,000000,4.45,4.56,4.4305,4.53,140969,0
+AVAL.US,D,20220608,000000,4.58,4.5994,4.39,4.42,147331,0
+AVAL.US,D,20220609,000000,4.43,4.43,4.286,4.29,36372,0
+AVAL.US,D,20220610,000000,4.25,4.285,4.18,4.2,67903,0
+AVAL.US,D,20220613,000000,4.15,4.1538,3.983,4.08,83141,0
+AVAL.US,D,20220614,000000,4.14,4.14,4.01,4.05,52977,0
+AVAL.US,D,20220615,000000,4.01,4.17,4.01,4.15,64423,0
+AVAL.US,D,20220616,000000,4.07,4.07,3.87,4.04,113716,0
+AVAL.US,D,20220617,000000,4,4.0695,3.98,4.01,110688,0
+AVAL.US,D,20220621,000000,3.77,3.93,3.6,3.83,308794,0
+AVAL.US,D,20220622,000000,3.82,3.88,3.79,3.83,46892,0
+AVAL.US,D,20220623,000000,3.86,3.86,3.56,3.6,196340,0
+AVAL.US,D,20220624,000000,3.64,3.72,3.55,3.7,115000,0
+AVAL.US,D,20220627,000000,3.68,3.79,3.64,3.7,59501,0
+AVAL.US,D,20220628,000000,3.7,3.7802,3.64,3.64,78142,0
+AVAL.US,D,20220629,000000,3.67,3.69,3.5,3.54,245824,0
+AVAL.US,D,20220630,000000,3.54,3.631,3.53,3.55,126809,0
+AVAL.US,D,20220701,000000,3.57,3.57,3.47,3.53,91672,0
+AVAL.US,D,20220705,000000,3.49,3.56,3.44,3.54,70752,0
+AVAL.US,D,20220706,000000,3.48,3.54,3.4,3.47,86205,0
+AVAL.US,D,20220707,000000,3.49,3.56,3.45,3.47,48202,0
+AVAL.US,D,20220708,000000,3.48,3.5184,3.43,3.45,75002,0
+AVAL.US,D,20220711,000000,3.46,3.59,3.38,3.53,321046,0
+AVAL.US,D,20220712,000000,3.47,3.47,3.34,3.39,116581,0
+AVAL.US,D,20220713,000000,3.41,3.41,3.29,3.35,100464,0
+AVAL.US,D,20220714,000000,3.33,3.33,3.24,3.26,95606,0
+AVAL.US,D,20220715,000000,3.29,3.36,3.27,3.31,49247,0
+AVAL.US,D,20220718,000000,3.36,3.49,3.36,3.39,47692,0
+AVAL.US,D,20220719,000000,3.41,3.47,3.3653,3.44,97245,0
+AVAL.US,D,20220720,000000,3.48,3.63,3.38,3.57,276481,0
+AVAL.US,D,20220721,000000,3.57,3.57,3.3959,3.49,221967,0
+AVAL.US,D,20220722,000000,3.53,3.53,3.36,3.43,184565,0
+AVAL.US,D,20220725,000000,3.45,3.48,3.32,3.46,117782,0
+AVAL.US,D,20220726,000000,3.45,3.52,3.44,3.51,105628,0
+AVAL.US,D,20220727,000000,3.55,3.55,3.45,3.5,55582,0
+AVAL.US,D,20220728,000000,3.54,3.58,3.45,3.58,60221,0
+AVAL.US,D,20220729,000000,3.59,3.62,3.52,3.57,53262,0
+AVAL.US,D,20220801,000000,3.56,3.581,3.43,3.5,104772,0
+AVAL.US,D,20220802,000000,3.53,3.53,3.4,3.44,65763,0
+AVAL.US,D,20220803,000000,3.49,3.49,3.35,3.42,60131,0
+AVAL.US,D,20220804,000000,3.39,3.46,3.36,3.39,74971,0
+AVAL.US,D,20220805,000000,3.42,3.42,3.35,3.4,21905,0
+AVAL.US,D,20220808,000000,3.45,3.58,3.4273,3.56,63019,0
+AVAL.US,D,20220809,000000,3.51,3.63,3.51,3.54,41132,0
+AVAL.US,D,20220810,000000,3.55,3.63,3.54,3.63,41236,0
+AVAL.US,D,20220811,000000,3.68,3.7,3.52,3.58,48790,0
+AVAL.US,D,20220812,000000,3.63,3.645,3.37,3.5,303182,0
+AVAL.US,D,20220815,000000,3.43,3.55,3.1,3.36,262832,0
+AVAL.US,D,20220816,000000,3.33,3.4799,3.3,3.35,419216,0
+AVAL.US,D,20220817,000000,3.3,3.39,3.28,3.39,115559,0
+AVAL.US,D,20220818,000000,3.4,3.4,3.3,3.37,63113,0
+AVAL.US,D,20220819,000000,3.37,3.41,3.25,3.35,100249,0
+AVAL.US,D,20220822,000000,3.33,3.33,3.2,3.25,52129,0
+AVAL.US,D,20220823,000000,3.27,3.29,3.2,3.27,54360,0
+AVAL.US,D,20220824,000000,3.25,3.27,3.2,3.2,53342,0
+AVAL.US,D,20220825,000000,3.2,3.29,3.1,3.1,185249,0
+AVAL.US,D,20220826,000000,3.18,3.1801,3.06,3.1,100138,0
+AVAL.US,D,20220829,000000,3.08,3.15,3.04,3.09,181544,0
+AVAL.US,D,20220830,000000,3.1,3.12,2.98,3.03,104039,0
+AVAL.US,D,20220831,000000,3.06,3.06,2.9,2.91,123175,0
+AVAL.US,D,20220901,000000,2.93,2.98,2.84,2.88,73690,0
+AVAL.US,D,20220902,000000,2.88,2.94,2.82,2.9,129610,0
+AVAL.US,D,20220906,000000,2.9,2.95,2.83,2.93,242701,0
+AVAL.US,D,20220907,000000,2.93,2.99,2.85,2.93,164845,0
+AVAL.US,D,20220908,000000,2.93,2.9352,2.82,2.82,423189,0
+AVAL.US,D,20220909,000000,2.86,2.9746,2.84,2.95,102807,0
+AVAL.US,D,20220912,000000,2.98,3.0224,2.89,2.97,135630,0
+AVAL.US,D,20220913,000000,2.97,2.97,2.85,2.89,47828,0
+AVAL.US,D,20220914,000000,2.91,2.91,2.81,2.83,53924,0
+AVAL.US,D,20220915,000000,2.81,2.92,2.79,2.82,67817,0
+AVAL.US,D,20220916,000000,2.81,2.87,2.75,2.84,93428,0
+AVAL.US,D,20220919,000000,2.83,2.94,2.83,2.94,76261,0
+AVAL.US,D,20220920,000000,2.91,2.94,2.85,2.9,130071,0
+AVAL.US,D,20220921,000000,2.92,2.98,2.91,2.96,71092,0
+AVAL.US,D,20220922,000000,2.94,2.98,2.82,2.93,161145,0
+AVAL.US,D,20220923,000000,2.9,2.9,2.7,2.7,175272,0
+AVAL.US,D,20220926,000000,2.68,2.74,2.59,2.59,127308,0
+AVAL.US,D,20220927,000000,2.61,2.6518,2.57,2.63,63896,0
+AVAL.US,D,20220928,000000,2.66,2.66,2.57,2.63,199740,0
+AVAL.US,D,20220929,000000,2.62,2.66,2.515,2.56,108717,0
+AVAL.US,D,20220930,000000,2.54,2.6181,2.43,2.46,100177,0
+AVAL.US,D,20221003,000000,2.5,2.61,2.5,2.6,61591,0
+AVAL.US,D,20221004,000000,2.6,2.71,2.6,2.67,169004,0
+AVAL.US,D,20221005,000000,2.62,2.67,2.6,2.62,47010,0
+AVAL.US,D,20221006,000000,2.6,2.61,2.52,2.54,121221,0
+AVAL.US,D,20221007,000000,2.51,2.56,2.46,2.48,122220,0
+AVAL.US,D,20221010,000000,2.49,2.54,2.431,2.44,76988,0
+AVAL.US,D,20221011,000000,2.44,2.4589,2.39,2.4,44094,0
+AVAL.US,D,20221012,000000,2.41,2.49,2.36,2.36,47420,0
+AVAL.US,D,20221013,000000,2.35,2.44,2.33,2.4,90139,0
+AVAL.US,D,20221014,000000,2.4,2.41,2.3,2.36,43470,0
+AVAL.US,D,20221017,000000,2.38,2.49,2.3559,2.43,172979,0
+AVAL.US,D,20221018,000000,2.46,2.47,2.36,2.385,170050,0
+AVAL.US,D,20221019,000000,2.39,2.41,2.3301,2.39,33850,0
+AVAL.US,D,20221020,000000,2.37,2.38,2.31,2.35,82566,0
+AVAL.US,D,20221021,000000,2.36,2.36,2.29,2.3,118326,0
+AVAL.US,D,20221024,000000,2.31,2.3378,2.23,2.29,129396,0
+AVAL.US,D,20221025,000000,2.3,2.3,2.24,2.25,130798,0
+AVAL.US,D,20221026,000000,2.28,2.35,2.27,2.31,55435,0
+AVAL.US,D,20221027,000000,2.37,2.37,2.23,2.24,179684,0
+AVAL.US,D,20221028,000000,2.22,2.265,2.2,2.23,226133,0
+AVAL.US,D,20221031,000000,2.26,2.2885,2.16,2.22,197612,0
+AVAL.US,D,20221101,000000,2.25,2.29,2.18,2.19,144231,0
+AVAL.US,D,20221102,000000,2.2,2.2201,2.07,2.14,278766,0
+AVAL.US,D,20221103,000000,2.04,2.16,1.96,2.11,192867,0
+AVAL.US,D,20221104,000000,2.14,2.1613,2.08,2.08,152383,0
+AVAL.US,D,20221107,000000,2.12,2.17,2.09,2.14,264498,0
+AVAL.US,D,20221108,000000,2.15,2.19,2.13,2.18,209283,0
+AVAL.US,D,20221109,000000,2.18,2.22,2.17,2.21,89834,0
+AVAL.US,D,20221110,000000,2.24,2.29,2.21,2.21,285693,0
+AVAL.US,D,20221111,000000,2.25,2.34,2.2413,2.32,131090,0
+AVAL.US,D,20221114,000000,2.36,2.36,2.23,2.31,106118,0
+AVAL.US,D,20221115,000000,2.41,2.41,2.3011,2.31,209693,0
+AVAL.US,D,20221116,000000,2.37,2.37,2.24,2.28,95343,0
+AVAL.US,D,20221117,000000,2.26,2.26,2.11,2.11,190510,0
+AVAL.US,D,20221118,000000,2.1,2.17,2.0899,2.15,133420,0
+AVAL.US,D,20221121,000000,2.17,2.2,2.12,2.17,162420,0
+AVAL.US,D,20221122,000000,2.15,2.34,2.15,2.3,144682,0
+AVAL.US,D,20221123,000000,2.3,2.4,2.289,2.36,70012,0
+AVAL.US,D,20221125,000000,2.39,2.39,2.31,2.36,32035,0
+AVAL.US,D,20221128,000000,2.32,2.398,2.23,2.23,119820,0
+AVAL.US,D,20221129,000000,2.24,2.33,2.24,2.33,97629,0
+AVAL.US,D,20221130,000000,2.33,2.37,2.31,2.35,76324,0
+AVAL.US,D,20221201,000000,2.37,2.3899,2.28,2.3,87302,0
+AVAL.US,D,20221202,000000,2.28,2.3399,2.26,2.33,65025,0
+AVAL.US,D,20221205,000000,2.33,2.33,2.18,2.24,108489,0
+AVAL.US,D,20221206,000000,2.24,2.28,2.15,2.24,89404,0
+AVAL.US,D,20221207,000000,2.24,2.37,2.24,2.27,125260,0
+AVAL.US,D,20221208,000000,2.3,2.32,2.15,2.27,155613,0
+AVAL.US,D,20221209,000000,2.27,2.35,2.2601,2.35,144762,0
+AVAL.US,D,20221212,000000,2.4,2.4,2.27,2.33,139576,0
+AVAL.US,D,20221213,000000,2.33,2.37,2.296,2.32,95108,0
+AVAL.US,D,20221214,000000,2.31,2.37,2.29,2.33,203985,0
+AVAL.US,D,20221215,000000,2.3,2.3376,2.26,2.31,105865,0
+AVAL.US,D,20221216,000000,2.3,2.3399,2.19,2.2,234071,0
+AVAL.US,D,20221219,000000,2.21,2.3,2.17,2.21,129269,0
+AVAL.US,D,20221220,000000,2.23,2.32,2.23,2.3,103128,0
+AVAL.US,D,20221221,000000,2.3,2.35,2.29,2.32,188461,0
+AVAL.US,D,20221222,000000,2.3,2.35,2.2999,2.31,89224,0
+AVAL.US,D,20221223,000000,2.28,2.36,2.28,2.33,57805,0
+AVAL.US,D,20221227,000000,2.34,2.3899,2.31,2.37,78815,0
+AVAL.US,D,20221228,000000,2.36,2.431,2.32,2.36,185948,0
+AVAL.US,D,20221229,000000,2.37,2.56,2.34,2.4,708337,0
+AVAL.US,D,20221230,000000,2.38,2.56,2.38,2.53,150284,0
+AVAL.US,D,20230103,000000,2.56,2.56,2.4,2.44,241625,0
+AVAL.US,D,20230104,000000,2.44,2.47,2.39,2.45,159782,0
+AVAL.US,D,20230105,000000,2.42,2.43,2.35,2.39,73946,0
+AVAL.US,D,20230106,000000,2.41,2.41,2.35,2.37,67058,0
+AVAL.US,D,20230109,000000,2.38,2.39,2.33,2.35,113792,0
+AVAL.US,D,20230110,000000,2.29,2.4,2.29,2.38,87323,0
+AVAL.US,D,20230111,000000,2.4,2.42,2.36,2.38,67633,0
+AVAL.US,D,20230112,000000,2.38,2.47,2.38,2.45,117117,0
+AVAL.US,D,20230113,000000,2.45,2.5,2.45,2.46,63981,0
+AVAL.US,D,20230117,000000,2.51,2.54,2.39,2.4,106646,0
+AVAL.US,D,20230118,000000,2.41,2.5,2.41,2.45,119700,0
+AVAL.US,D,20230119,000000,2.44,2.45,2.35,2.37,87311,0
+AVAL.US,D,20230120,000000,2.39,2.5,2.39,2.49,105325,0
+AVAL.US,D,20230123,000000,2.52,2.635,2.52,2.59,188066,0
+AVAL.US,D,20230124,000000,2.65,2.65,2.53,2.54,99109,0
+AVAL.US,D,20230125,000000,2.53,2.61,2.48,2.56,144705,0
+AVAL.US,D,20230126,000000,2.6,2.6,2.5019,2.55,259638,0
+AVAL.US,D,20230127,000000,2.55,2.585,2.5,2.53,54856,0
+AVAL.US,D,20230130,000000,2.52,2.55,2.47,2.48,74185,0
+AVAL.US,D,20230131,000000,2.5,2.56,2.37,2.42,265533,0
+AVAL.US,D,20230201,000000,2.43,2.48,2.4,2.48,87702,0
+AVAL.US,D,20230202,000000,2.5,2.5,2.38,2.4,154065,0
+AVAL.US,D,20230203,000000,2.43,2.44,2.36,2.42,155757,0
+AVAL.US,D,20230206,000000,2.4,2.43,2.36,2.41,80466,0
+AVAL.US,D,20230207,000000,2.44,2.45,2.39,2.43,73677,0
+AVAL.US,D,20230208,000000,2.42,2.465,2.39,2.45,123089,0
+AVAL.US,D,20230209,000000,2.45,2.45,2.38,2.4,136774,0
+AVAL.US,D,20230210,000000,2.43,2.44,2.3893,2.42,59236,0
+AVAL.US,D,20230213,000000,2.43,2.45,2.3691,2.43,161929,0
+AVAL.US,D,20230214,000000,2.39,2.42,2.37,2.38,107225,0
+AVAL.US,D,20230215,000000,2.4,2.4,2.32,2.34,110691,0
+AVAL.US,D,20230216,000000,2.35,2.35,2.3,2.34,98419,0
+AVAL.US,D,20230217,000000,2.33,2.35,2.305,2.34,58464,0
+AVAL.US,D,20230221,000000,2.32,2.32,2.24,2.3,171996,0
+AVAL.US,D,20230222,000000,2.3,2.31,2.24,2.31,52462,0
+AVAL.US,D,20230223,000000,2.34,2.34,2.28,2.31,76901,0
+AVAL.US,D,20230224,000000,2.3,2.31,2.25,2.31,55426,0
+AVAL.US,D,20230227,000000,2.34,2.38,2.31,2.38,118022,0
+AVAL.US,D,20230228,000000,2.37,2.3763,2.25,2.27,120059,0
+AVAL.US,D,20230301,000000,2.27,2.3,2.26,2.29,126440,0
+AVAL.US,D,20230302,000000,2.29,2.36,2.28,2.35,121013,0
+AVAL.US,D,20230303,000000,2.35,2.41,2.3201,2.38,162410,0
+AVAL.US,D,20230306,000000,2.41,2.52,2.3401,2.47,182115,0
+AVAL.US,D,20230307,000000,2.47,2.47,2.36,2.39,99901,0
+AVAL.US,D,20230308,000000,2.4,2.41,2.37,2.39,74614,0
+AVAL.US,D,20230309,000000,2.37,2.45,2.274,2.32,176448,0
+AVAL.US,D,20230310,000000,2.26,2.33,2.26,2.29,143612,0
+AVAL.US,D,20230313,000000,2.27,2.29,2.22,2.29,82870,0
+AVAL.US,D,20230314,000000,2.31,2.3799,2.22,2.27,192031,0
+AVAL.US,D,20230315,000000,2.24,2.24,2.075,2.09,260754,0
+AVAL.US,D,20230316,000000,2.11,2.19,2.11,2.14,150037,0
+AVAL.US,D,20230317,000000,2.14,2.19,2.05,2.07,187689,0
+AVAL.US,D,20230320,000000,2.08,2.09,2.02,2.05,113818,0
+AVAL.US,D,20230321,000000,2.11,2.24,2.09,2.23,148632,0
+AVAL.US,D,20230322,000000,2.22,2.27,2.19,2.22,74626,0
+AVAL.US,D,20230323,000000,2.22,2.2599,2.13,2.13,136626,0
+AVAL.US,D,20230324,000000,2.12,2.2,2.1,2.18,78599,0
+AVAL.US,D,20230327,000000,2.19,2.29,2.19,2.23,124842,0
+AVAL.US,D,20230328,000000,2.22,2.28,2.22,2.27,88873,0
+AVAL.US,D,20230329,000000,2.28,2.35,2.28,2.32,44867,0
+AVAL.US,D,20230330,000000,2.3,2.38,2.3,2.3,143197,0
+AVAL.US,D,20230331,000000,2.3,2.35,2.29,2.34,96830,0
+AVAL.US,D,20230403,000000,2.34,2.47,2.2996,2.39,137865,0
+AVAL.US,D,20230404,000000,2.42,2.43,2.371,2.39,35397,0
+AVAL.US,D,20230405,000000,2.4,2.4,2.35,2.35,29857,0
+AVAL.US,D,20230406,000000,2.35,2.385,2.33,2.35,45802,0
+AVAL.US,D,20230410,000000,2.37,2.4,2.35,2.39,41889,0
+AVAL.US,D,20230411,000000,2.4,2.49,2.4,2.49,82651,0
+AVAL.US,D,20230412,000000,2.49,2.49,2.46,2.49,35679,0
+AVAL.US,D,20230413,000000,2.48,2.61,2.48,2.6,121523,0
+AVAL.US,D,20230414,000000,2.63,2.677,2.59,2.65,85595,0
+AVAL.US,D,20230417,000000,2.63,2.65,2.56,2.58,103464,0
+AVAL.US,D,20230418,000000,2.59,2.64,2.5304,2.6,54090,0
+AVAL.US,D,20230419,000000,2.55,2.61,2.51,2.59,41725,0
+AVAL.US,D,20230420,000000,2.59,2.635,2.57,2.6,50831,0
+AVAL.US,D,20230421,000000,2.63,2.63,2.59,2.59,26913,0
+AVAL.US,D,20230424,000000,2.54,2.68,2.54,2.64,68680,0
+AVAL.US,D,20230425,000000,2.63,2.66,2.59,2.59,56511,0
+AVAL.US,D,20230426,000000,2.61,2.61,2.54,2.56,69298,0
+AVAL.US,D,20230427,000000,2.55,2.58,2.44,2.44,49635,0
+AVAL.US,D,20230428,000000,2.42,2.5,2.38,2.45,106587,0
+AVAL.US,D,20230501,000000,2.44,2.44,2.24,2.34,164944,0
+AVAL.US,D,20230502,000000,2.33,2.43,2.33,2.38,219886,0
+AVAL.US,D,20230503,000000,2.39,2.45,2.3,2.42,99812,0
+AVAL.US,D,20230504,000000,2.42,2.4699,2.33,2.45,111914,0
+AVAL.US,D,20230505,000000,2.49,2.54,2.4737,2.52,61709,0
+AVAL.US,D,20230508,000000,2.49,2.4999,2.44,2.45,30972,0
+AVAL.US,D,20230509,000000,2.46,2.46,2.42,2.43,17271,0
+AVAL.US,D,20230510,000000,2.43,2.48,2.39,2.42,26813,0
+AVAL.US,D,20230511,000000,2.4,2.4169,2.34,2.36,69608,0
+AVAL.US,D,20230512,000000,2.33,2.4424,2.33,2.36,57746,0
+AVAL.US,D,20230515,000000,2.39,2.48,2.36,2.42,45639,0
+AVAL.US,D,20230516,000000,2.44,2.48,2.2801,2.2801,106842,0
+AVAL.US,D,20230517,000000,2.28,2.3542,2.28,2.32,79153,0
+AVAL.US,D,20230518,000000,2.35,2.3982,2.24,2.25,72302,0
+AVAL.US,D,20230519,000000,2.24,2.299,2.17,2.17,167720,0
+AVAL.US,D,20230522,000000,2.18,2.2,2.15,2.17,76973,0
+AVAL.US,D,20230523,000000,2.18,2.25,2.17,2.22,113429,0
+AVAL.US,D,20230524,000000,2.22,2.2396,2.15,2.17,69197,0
+AVAL.US,D,20230525,000000,2.21,2.21,2.1089,2.2,129447,0
+AVAL.US,D,20230526,000000,2.23,2.23,2.13,2.15,107310,0
+AVAL.US,D,20230530,000000,2.16,2.2,2.11,2.15,116403,0
+AVAL.US,D,20230531,000000,2.11,2.1799,2.08,2.1,80769,0
+AVAL.US,D,20230601,000000,2.11,2.2,2.09,2.16,151437,0
+AVAL.US,D,20230602,000000,2.2,2.27,2.18,2.24,172798,0
+AVAL.US,D,20230605,000000,2.23,2.37,2.23,2.35,153611,0
+AVAL.US,D,20230606,000000,2.37,2.4599,2.37,2.44,101658,0
+AVAL.US,D,20230607,000000,2.45,2.4778,2.41,2.45,77978,0
+AVAL.US,D,20230608,000000,2.46,2.47,2.39,2.44,89698,0
+AVAL.US,D,20230609,000000,2.46,2.48,2.4,2.42,50679,0
+AVAL.US,D,20230612,000000,2.45,2.45,2.33,2.41,103609,0
+AVAL.US,D,20230613,000000,2.42,2.45,2.4,2.4,103907,0
+AVAL.US,D,20230614,000000,2.4,2.45,2.35,2.37,67120,0
+AVAL.US,D,20230615,000000,2.4,2.47,2.3805,2.44,68507,0
+AVAL.US,D,20230616,000000,2.46,2.47,2.37,2.38,45287,0
+AVAL.US,D,20230620,000000,2.44,2.45,2.31,2.39,69431,0
+AVAL.US,D,20230621,000000,2.4,2.41,2.34,2.37,79999,0
+AVAL.US,D,20230622,000000,2.38,2.38,2.3155,2.34,36197,0
+AVAL.US,D,20230623,000000,2.35,2.36,2.31,2.35,34931,0
+AVAL.US,D,20230626,000000,2.34,2.3799,2.33,2.33,32101,0
+AVAL.US,D,20230627,000000,2.33,2.38,2.33,2.33,70319,0
+AVAL.US,D,20230628,000000,2.3,2.38,2.3,2.32,56987,0
+AVAL.US,D,20230629,000000,2.35,2.37,2.3,2.3,33690,0
+AVAL.US,D,20230630,000000,2.32,2.36,2.3001,2.32,22177,0
+AVAL.US,D,20230703,000000,2.3,2.37,2.3,2.34,16025,0
+AVAL.US,D,20230705,000000,2.34,2.39,2.26,2.33,52801,0
+AVAL.US,D,20230706,000000,2.32,2.35,2.32,2.32,32505,0
+AVAL.US,D,20230707,000000,2.33,2.4,2.31,2.38,83475,0
+AVAL.US,D,20230710,000000,2.39,2.4036,2.34,2.35,39770,0
+AVAL.US,D,20230711,000000,2.36,2.44,2.33,2.4,79239,0
+AVAL.US,D,20230712,000000,2.41,2.4499,2.35,2.35,41929,0
+AVAL.US,D,20230713,000000,2.35,2.45,2.35,2.41,52522,0
+AVAL.US,D,20230714,000000,2.43,2.465,2.37,2.46,70716,0
+AVAL.US,D,20230717,000000,2.45,2.49,2.41,2.49,85278,0
+AVAL.US,D,20230718,000000,2.49,2.66,2.475,2.66,475099,0
+AVAL.US,D,20230719,000000,2.65,2.66,2.57,2.64,208691,0
+AVAL.US,D,20230720,000000,2.64,2.64,2.6,2.6,22981,0
+AVAL.US,D,20230721,000000,2.61,2.61,2.57,2.59,20298,0
+AVAL.US,D,20230724,000000,2.6,2.65,2.58,2.63,34128,0
+AVAL.US,D,20230725,000000,2.66,2.66,2.6,2.65,57691,0
+AVAL.US,D,20230726,000000,2.66,2.66,2.62,2.63,16394,0
+AVAL.US,D,20230727,000000,2.65,2.65,2.57,2.58,54540,0
+AVAL.US,D,20230728,000000,2.56,2.65,2.53,2.62,74367,0
+AVAL.US,D,20230731,000000,2.65,2.67,2.6072,2.63,78097,0
+AVAL.US,D,20230801,000000,2.65,2.65,2.5481,2.6,87096,0
+AVAL.US,D,20230802,000000,2.6,2.6,2.49,2.49,109667,0
+AVAL.US,D,20230803,000000,2.48,2.49,2.43,2.45,56691,0
+AVAL.US,D,20230804,000000,2.48,2.54,2.43,2.54,26524,0
+AVAL.US,D,20230807,000000,2.58,2.65,2.56,2.65,157531,0
+AVAL.US,D,20230808,000000,2.59,2.59,2.54,2.58,146263,0
+AVAL.US,D,20230809,000000,2.61,2.63,2.52,2.62,68986,0
+AVAL.US,D,20230810,000000,2.64,2.6699,2.6054,2.64,14026,0
+AVAL.US,D,20230811,000000,2.59,2.63,2.53,2.62,108469,0
+AVAL.US,D,20230814,000000,2.62,2.62,2.5,2.54,71085,0
+AVAL.US,D,20230815,000000,2.48,2.5185,2.45,2.45,44672,0
+AVAL.US,D,20230816,000000,2.49,2.49,2.36,2.42,93398,0
+AVAL.US,D,20230817,000000,2.35,2.46,2.3,2.37,64094,0
+AVAL.US,D,20230818,000000,2.32,2.42,2.32,2.33,58069,0
+AVAL.US,D,20230821,000000,2.33,2.385,2.31,2.34,41209,0
+AVAL.US,D,20230822,000000,2.35,2.47,2.31,2.32,48719,0
+AVAL.US,D,20230823,000000,2.31,2.35,2.24,2.25,87486,0
+AVAL.US,D,20230824,000000,2.25,2.3199,2.23,2.26,36187,0
+AVAL.US,D,20230825,000000,2.25,2.2604,2.2,2.21,56790,0
+AVAL.US,D,20230828,000000,2.24,2.2791,2.2,2.23,77762,0
+AVAL.US,D,20230829,000000,2.25,2.36,2.235,2.32,53208,0
+AVAL.US,D,20230830,000000,2.33,2.39,2.29,2.39,101127,0
+AVAL.US,D,20230831,000000,2.38,2.48,2.34,2.48,96285,0
+AVAL.US,D,20230901,000000,2.44,2.46,2.33,2.36,69822,0
+AVAL.US,D,20230905,000000,2.37,2.39,2.22,2.24,87337,0
+AVAL.US,D,20230906,000000,2.26,2.26,2.195,2.21,64891,0
+AVAL.US,D,20230907,000000,2.19,2.23,2.17,2.23,47692,0
+AVAL.US,D,20230908,000000,2.26,2.26,2.2,2.25,90607,0
+AVAL.US,D,20230911,000000,2.26,2.33,2.26,2.31,94236,0
+AVAL.US,D,20230912,000000,2.26,2.3801,2.26,2.3,248426,0
+AVAL.US,D,20230913,000000,2.3,2.37,2.3,2.32,54920,0
+AVAL.US,D,20230914,000000,2.39,2.42,2.3501,2.39,64252,0
+AVAL.US,D,20230915,000000,2.37,2.51,2.37,2.49,207234,0
+AVAL.US,D,20230918,000000,2.52,2.5402,2.45,2.47,30784,0
+AVAL.US,D,20230919,000000,2.48,2.58,2.43,2.54,64567,0
+AVAL.US,D,20230920,000000,2.52,2.5601,2.495,2.5,60216,0
+AVAL.US,D,20230921,000000,2.5,2.5,2.39,2.43,66239,0
+AVAL.US,D,20230922,000000,2.4441,2.51,2.41,2.51,77760,0
+AVAL.US,D,20230925,000000,2.47,2.47,2.43,2.43,26937,0
+AVAL.US,D,20230926,000000,2.43,2.51,2.42,2.46,21879,0
+AVAL.US,D,20230927,000000,2.5,2.51,2.42,2.46,41003,0
+AVAL.US,D,20230928,000000,2.43,2.46,2.42,2.44,27539,0
+AVAL.US,D,20230929,000000,2.43,2.46,2.42,2.42,29795,0
+AVAL.US,D,20231002,000000,2.45,2.46,2.38,2.46,36905,0
+AVAL.US,D,20231003,000000,2.37,2.49,2.35,2.49,61483,0
+AVAL.US,D,20231004,000000,2.5,2.5,2.361,2.39,36526,0
+AVAL.US,D,20231005,000000,2.45,2.45,2.3,2.32,19636,0
+AVAL.US,D,20231006,000000,2.37,2.37,2.3001,2.36,16807,0
+AVAL.US,D,20231009,000000,2.38,2.4087,2.32,2.37,12722,0
+AVAL.US,D,20231010,000000,2.37,2.45,2.36,2.45,7515,0
+AVAL.US,D,20231011,000000,2.45,2.45,2.3787,2.39,7584,0
+AVAL.US,D,20231012,000000,2.39,2.4194,2.341,2.35,14386,0
+AVAL.US,D,20231013,000000,2.31,2.4297,2.31,2.37,13672,0
+AVAL.US,D,20231016,000000,2.42,2.4394,2.38,2.43,14002,0
+AVAL.US,D,20231017,000000,2.41,2.455,2.38,2.44,6982,0
+AVAL.US,D,20231018,000000,2.45,2.45,2.3616,2.39,10992,0
+AVAL.US,D,20231019,000000,2.47,2.47,2.36,2.39,18711,0
+AVAL.US,D,20231020,000000,2.36,2.4385,2.33,2.389,9917,0
+AVAL.US,D,20231023,000000,2.4,2.4,2.25,2.3,145687,0
+AVAL.US,D,20231024,000000,2.37,2.3709,2.2,2.26,35965,0
+AVAL.US,D,20231025,000000,2.26,2.3198,2.26,2.3,22464,0
+AVAL.US,D,20231026,000000,2.3,2.4,2.28,2.32,16333,0
+AVAL.US,D,20231027,000000,2.35,2.35,2.23,2.25,16854,0
+AVAL.US,D,20231030,000000,2.26,2.45,2.26,2.28,31069,0
+AVAL.US,D,20231031,000000,2.3226,2.35,2.28,2.29,21641,0
+AVAL.US,D,20231101,000000,2.26,2.3356,2.26,2.27,11443,0
+AVAL.US,D,20231102,000000,2.33,2.37,2.31,2.35,19986,0
+AVAL.US,D,20231103,000000,2.34,2.42,2.34,2.38,27732,0
+AVAL.US,D,20231106,000000,2.36,2.44,2.36,2.41,20828,0
+AVAL.US,D,20231107,000000,2.41,2.4299,2.31,2.32,35392,0
+AVAL.US,D,20231108,000000,2.34,2.3657,2.2003,2.26,32320,0
+AVAL.US,D,20231109,000000,2.21,2.295,2.21,2.22,45802,0
+AVAL.US,D,20231110,000000,2.27,2.27,2.228,2.27,41622,0
+AVAL.US,D,20231113,000000,2.29,2.29,2.22,2.2278,25922,0
+AVAL.US,D,20231114,000000,2.29,2.35,2.25,2.29,24722,0
+AVAL.US,D,20231115,000000,2.32,2.3499,2.26,2.28,19367,0
+AVAL.US,D,20231116,000000,2.24,2.2765,2.15,2.26,67561,0
+AVAL.US,D,20231117,000000,2.25,2.25,2.1917,2.22,34476,0
+AVAL.US,D,20231120,000000,2.19,2.31,2.17,2.17,75745,0
+AVAL.US,D,20231121,000000,2.2,2.2499,2.16,2.19,39079,0
+AVAL.US,D,20231122,000000,2.22,2.22,2.17,2.18,24341,0
+AVAL.US,D,20231124,000000,2.21,2.24,2.19,2.24,12704,0
+AVAL.US,D,20231127,000000,2.25,2.25,2.16,2.21,67809,0
+AVAL.US,D,20231128,000000,2.18,2.195,2.16,2.16,67822,0
+AVAL.US,D,20231129,000000,2.17,2.175,2.14,2.14,82236,0
+AVAL.US,D,20231130,000000,2.13,2.23,2.13,2.23,44255,0
+AVAL.US,D,20231201,000000,2.23,2.23,2.11,2.15,214337,0
+AVAL.US,D,20231204,000000,2.13,2.18,2.1,2.13,97058,0
+AVAL.US,D,20231205,000000,2.13,2.2036,2.1,2.14,47660,0
+AVAL.US,D,20231206,000000,2.12,2.17,2.1,2.14,64964,0
+AVAL.US,D,20231207,000000,2.17,2.2,2.1001,2.2,49394,0
+AVAL.US,D,20231208,000000,2.17,2.2,2.12,2.14,101319,0
+AVAL.US,D,20231211,000000,2.16,2.16,2.1,2.13,30431,0
+AVAL.US,D,20231212,000000,2.12,2.15,2.1,2.13,21433,0
+AVAL.US,D,20231213,000000,2.21,2.21,2.1017,2.2,69805,0
+AVAL.US,D,20231214,000000,2.19,2.2012,2.14,2.1997,54090,0
+AVAL.US,D,20231215,000000,2.2,2.23,2.19,2.23,29913,0
+AVAL.US,D,20231218,000000,2.26,2.2601,2.2301,2.25,55304,0
+AVAL.US,D,20231219,000000,2.22,2.26,2.19,2.22,50569,0
+AVAL.US,D,20231220,000000,2.25,2.33,2.18,2.31,98480,0
+AVAL.US,D,20231221,000000,2.27,2.35,2.25,2.25,78416,0
+AVAL.US,D,20231222,000000,2.28,2.325,2.27,2.27,37572,0
+AVAL.US,D,20231226,000000,2.25,2.32,2.25,2.31,23527,0
+AVAL.US,D,20231227,000000,2.3,2.4,2.3,2.35,83336,0
+AVAL.US,D,20231228,000000,2.36,2.48,2.31,2.43,183680,0
+AVAL.US,D,20231229,000000,2.44,2.45,2.42,2.43,37039,0
+AVAL.US,D,20240102,000000,2.43,2.55,2.4,2.52,95387,0
+AVAL.US,D,20240103,000000,2.54,2.54,2.43,2.53,46356,0
+AVAL.US,D,20240104,000000,2.53,2.54,2.45,2.45,55247,0
+AVAL.US,D,20240105,000000,2.42,2.65,2.42,2.6,119125,0
+AVAL.US,D,20240108,000000,2.63,2.65,2.57,2.61,69372,0
+AVAL.US,D,20240109,000000,2.62,2.62,2.5,2.59,79703,0
+AVAL.US,D,20240110,000000,2.58,2.6235,2.44,2.56,198753,0
+AVAL.US,D,20240111,000000,2.58,2.59,2.48,2.51,95395,0
+AVAL.US,D,20240112,000000,2.51,2.6,2.51,2.54,110010,0
+AVAL.US,D,20240116,000000,2.55,2.6084,2.5251,2.57,82084,0
+AVAL.US,D,20240117,000000,2.59,2.62,2.54,2.61,68715,0
+AVAL.US,D,20240118,000000,2.62,2.63,2.5517,2.61,23444,0
+AVAL.US,D,20240119,000000,2.6,2.705,2.57,2.66,67769,0
+AVAL.US,D,20240122,000000,2.66,2.66,2.59,2.59,32472,0
+AVAL.US,D,20240123,000000,2.58,2.5891,2.51,2.54,24590,0
+AVAL.US,D,20240124,000000,2.53,2.565,2.51,2.53,17528,0
+AVAL.US,D,20240125,000000,2.5,2.5699,2.5,2.51,15583,0
+AVAL.US,D,20240126,000000,2.5,2.5614,2.5,2.56,17013,0
+AVAL.US,D,20240129,000000,2.58,2.5999,2.541,2.59,68498,0
+AVAL.US,D,20240130,000000,2.6,2.63,2.5428,2.63,12531,0
+AVAL.US,D,20240131,000000,2.62,2.64,2.59,2.62,15006,0
+AVAL.US,D,20240201,000000,2.63,2.63,2.57,2.61,19086,0
+AVAL.US,D,20240202,000000,2.57,2.6,2.56,2.57,43735,0
+AVAL.US,D,20240205,000000,2.59,2.62,2.5333,2.62,26195,0
+AVAL.US,D,20240206,000000,2.65,2.65,2.565,2.58,49883,0
+AVAL.US,D,20240207,000000,2.56,2.6,2.54,2.59,118595,0
+AVAL.US,D,20240208,000000,2.57,2.61,2.5401,2.58,99149,0
+AVAL.US,D,20240209,000000,2.6,2.6,2.56,2.58,70030,0
+AVAL.US,D,20240212,000000,2.6,2.6,2.51,2.55,24141,0
+AVAL.US,D,20240213,000000,2.57,2.57,2.49,2.55,145162,0
+AVAL.US,D,20240214,000000,2.53,2.57,2.49,2.52,42086,0
+AVAL.US,D,20240215,000000,2.47,2.55,2.47,2.53,25511,0
+AVAL.US,D,20240216,000000,2.55,2.58,2.53,2.58,61605,0
+AVAL.US,D,20240220,000000,2.55,2.58,2.5,2.54,113670,0
+AVAL.US,D,20240221,000000,2.56,2.58,2.54,2.57,50667,0
+AVAL.US,D,20240222,000000,2.57,2.58,2.545,2.56,91935,0
+AVAL.US,D,20240223,000000,2.58,2.58,2.53,2.55,42639,0
+AVAL.US,D,20240226,000000,2.53,2.56,2.49,2.5,133227,0
+AVAL.US,D,20240227,000000,2.48,2.54,2.48,2.54,23269,0
+AVAL.US,D,20240228,000000,2.54,2.54,2.475,2.54,18282,0
+AVAL.US,D,20240229,000000,2.51,2.5371,2.5,2.53,109975,0
+AVAL.US,D,20240301,000000,2.53,2.57,2.47,2.57,40194,0
+AVAL.US,D,20240304,000000,2.6,2.6,2.525,2.54,38600,0
+AVAL.US,D,20240305,000000,2.57,2.57,2.49,2.53,35687,0
+AVAL.US,D,20240306,000000,2.51,2.56,2.46,2.54,82033,0
+AVAL.US,D,20240307,000000,2.54,2.56,2.51,2.525,61589,0
+AVAL.US,D,20240308,000000,2.55,2.55,2.48,2.55,50636,0
+AVAL.US,D,20240311,000000,2.56,2.56,2.45,2.5,23527,0
+AVAL.US,D,20240312,000000,2.5,2.5,2.41,2.42,121423,0
+AVAL.US,D,20240313,000000,2.45,2.45,2.25,2.28,275311,0
+AVAL.US,D,20240314,000000,2.28,2.31,2.23,2.29,55815,0
+AVAL.US,D,20240315,000000,2.33,2.33,2.11,2.15,1085281,0
+AVAL.US,D,20240318,000000,2.2,2.2597,2.18,2.21,114755,0
+AVAL.US,D,20240319,000000,2.26,2.26,2.21,2.24,76007,0
+AVAL.US,D,20240320,000000,2.25,2.25,2.2,2.22,33426,0
+AVAL.US,D,20240321,000000,2.17,2.25,2.17,2.24,123784,0
+AVAL.US,D,20240322,000000,2.24,2.26,2.22,2.25,49827,0
+AVAL.US,D,20240325,000000,2.26,2.26,2.18,2.25,57622,0
+AVAL.US,D,20240326,000000,2.23,2.26,2.21,2.23,64364,0
+AVAL.US,D,20240327,000000,2.27,2.28,2.22,2.26,71299,0
+AVAL.US,D,20240328,000000,2.28,2.31,2.2101,2.31,37896,0
+AVAL.US,D,20240401,000000,2.29,2.32,2.23,2.3,114548,0
+AVAL.US,D,20240402,000000,2.32,2.36,2.25,2.35,59386,0
+AVAL.US,D,20240403,000000,2.36,2.3666,2.33,2.34,39226,0
+AVAL.US,D,20240404,000000,2.35,2.45,2.35,2.425,77133,0
+AVAL.US,D,20240405,000000,2.4,2.45,2.38,2.39,64277,0
+AVAL.US,D,20240408,000000,2.36,2.47,2.36,2.44,46339,0
+AVAL.US,D,20240409,000000,2.46,2.535,2.43,2.53,103509,0
+AVAL.US,D,20240410,000000,2.55,2.55,2.4608,2.47,55146,0
+AVAL.US,D,20240411,000000,2.44,2.53,2.44,2.49,45116,0
+AVAL.US,D,20240412,000000,2.49,2.54,2.44,2.47,218609,0
+AVAL.US,D,20240415,000000,2.45,2.5,2.3699,2.39,179555,0
+AVAL.US,D,20240416,000000,2.36,2.4,2.3443,2.4,77114,0
+AVAL.US,D,20240417,000000,2.43,2.43,2.36,2.38,20702,0
+AVAL.US,D,20240418,000000,2.37,2.39,2.345,2.35,35334,0
+AVAL.US,D,20240419,000000,2.32,2.42,2.31,2.38,134609,0
+AVAL.US,D,20240422,000000,2.35,2.43,2.35,2.43,35856,0
+AVAL.US,D,20240423,000000,2.4,2.43,2.4,2.43,30383,0
+AVAL.US,D,20240424,000000,2.4,2.41,2.3639,2.4,38796,0
+AVAL.US,D,20240425,000000,2.39,2.402,2.3504,2.39,44726,0
+AVAL.US,D,20240426,000000,2.41,2.435,2.4,2.43,24791,0
+AVAL.US,D,20240429,000000,2.48,2.48,2.41,2.45,62274,0
+AVAL.US,D,20240430,000000,2.4,2.4399,2.38,2.39,31170,0
+AVAL.US,D,20240501,000000,2.42,2.42,2.36,2.38,12829,0
+AVAL.US,D,20240502,000000,2.39,2.41,2.38,2.39,34084,0
+AVAL.US,D,20240503,000000,2.37,2.435,2.37,2.39,160403,0
+AVAL.US,D,20240506,000000,2.42,2.43,2.39,2.41,40522,0
+AVAL.US,D,20240507,000000,2.4019,2.44,2.398,2.4,33099,0
+AVAL.US,D,20240508,000000,2.38,2.44,2.38,2.42,46305,0
+AVAL.US,D,20240509,000000,2.39,2.46,2.39,2.41,61642,0
+AVAL.US,D,20240510,000000,2.41,2.45,2.4,2.435,27393,0
+AVAL.US,D,20240513,000000,2.46,2.46,2.44,2.46,8285,0
+AVAL.US,D,20240514,000000,2.44,2.51,2.44,2.5,34914,0
+AVAL.US,D,20240515,000000,2.48,2.53,2.45,2.48,111176,0
+AVAL.US,D,20240516,000000,2.5,2.5,2.45,2.48,11651,0
+AVAL.US,D,20240517,000000,2.46,2.5,2.4501,2.47,14081,0
+AVAL.US,D,20240520,000000,2.4,2.51,2.4,2.49,62257,0
+AVAL.US,D,20240521,000000,2.51,2.53,2.49,2.52,38603,0
+AVAL.US,D,20240522,000000,2.51,2.51,2.4601,2.475,35058,0
+AVAL.US,D,20240523,000000,2.45,2.5,2.425,2.46,65257,0
+AVAL.US,D,20240524,000000,2.47,2.48,2.4101,2.45,36803,0
+AVAL.US,D,20240528,000000,2.5,2.5,2.43,2.47,34760,0
+AVAL.US,D,20240529,000000,2.43,2.46,2.4,2.43,7716,0
+AVAL.US,D,20240530,000000,2.46,2.46,2.4,2.45,28588,0
+AVAL.US,D,20240531,000000,2.41,2.48,2.37,2.37,58923,0
+AVAL.US,D,20240603,000000,2.39,2.46,2.382,2.46,17939,0
+AVAL.US,D,20240604,000000,2.43,2.43,2.3529,2.36,51887,0
+AVAL.US,D,20240605,000000,2.35,2.4247,2.32,2.33,35153,0
+AVAL.US,D,20240606,000000,2.34,2.3799,2.33,2.35,28353,0
+AVAL.US,D,20240607,000000,2.37,2.43,2.32,2.33,20811,0
+AVAL.US,D,20240610,000000,2.32,2.3599,2.32,2.32,12524,0
+AVAL.US,D,20240611,000000,2.35,2.35,2.22,2.31,75512,0
+AVAL.US,D,20240612,000000,2.25,2.2799,2.19,2.24,98555,0
+AVAL.US,D,20240613,000000,2.24,2.26,2.16,2.175,75875,0
+AVAL.US,D,20240614,000000,2.22,2.22,2.13,2.17,106428,0
+AVAL.US,D,20240617,000000,2.14,2.1994,2.1,2.11,66337,0
+AVAL.US,D,20240618,000000,2.1,2.17,2.1,2.15,54473,0
+AVAL.US,D,20240620,000000,2.14,2.18,2.13,2.17,35129,0
+AVAL.US,D,20240621,000000,2.17,2.21,2.16,2.16,72904,0
+AVAL.US,D,20240624,000000,2.18,2.22,2.145,2.22,100900,0
+AVAL.US,D,20240625,000000,2.21,2.23,2.16,2.16,146173,0
+AVAL.US,D,20240626,000000,2.18,2.19,2.15,2.19,27238,0
+AVAL.US,D,20240627,000000,2.19,2.2,2.135,2.17,41171,0
+AVAL.US,D,20240628,000000,2.17,2.19,2.15,2.18,24114,0
+AVAL.US,D,20240701,000000,2.2,2.2,2.15,2.17,52532,0
+AVAL.US,D,20240702,000000,2.16,2.2,2.16,2.165,57979,0
+AVAL.US,D,20240703,000000,2.18,2.2,2.17,2.19,28677,0
+AVAL.US,D,20240705,000000,2.17,2.18,2.13,2.14,55609,0
+AVAL.US,D,20240708,000000,2.13,2.2099,2.13,2.17,61432,0
+AVAL.US,D,20240709,000000,2.16,2.19,2.14,2.16,46773,0
+AVAL.US,D,20240710,000000,2.16,2.19,2.16,2.175,39995,0
+AVAL.US,D,20240711,000000,2.16,2.2,2.15,2.16,92750,0
+AVAL.US,D,20240712,000000,2.19,2.21,2.14,2.21,108715,0
+AVAL.US,D,20240715,000000,2.21,2.21,2.17,2.19,73026,0
+AVAL.US,D,20240716,000000,2.17,2.2,2.16,2.18,47822,0
+AVAL.US,D,20240717,000000,2.18,2.19,2.15,2.15,26687,0
+AVAL.US,D,20240718,000000,2.17,2.17,2.12,2.13,81883,0
+AVAL.US,D,20240719,000000,2.15,2.17,2.14,2.17,7680,0
+AVAL.US,D,20240722,000000,2.18,2.18,2.15,2.175,45473,0
+AVAL.US,D,20240723,000000,2.16,2.1674,2.13,2.155,38956,0
+AVAL.US,D,20240724,000000,2.14,2.15,2.12,2.12,47467,0
+AVAL.US,D,20240725,000000,2.12,2.158,2.11,2.14,25664,0
+AVAL.US,D,20240726,000000,2.14,2.1599,2.13,2.14,14243,0
+AVAL.US,D,20240729,000000,2.13,2.14,2.11,2.12,50294,0
+AVAL.US,D,20240730,000000,2.17,2.17,2.08,2.08,156511,0
+AVAL.US,D,20240731,000000,2.1,2.13,2.07,2.12,33755,0
+AVAL.US,D,20240801,000000,2.15,2.15,2.12,2.1201,23922,0
+AVAL.US,D,20240802,000000,2.12,2.16,2.07,2.07,705435,0
+AVAL.US,D,20240805,000000,2.05,2.12,1.95,1.97,106339,0
+AVAL.US,D,20240806,000000,1.99,2.0499,1.99,2.01,80920,0
+AVAL.US,D,20240807,000000,2.02,2.0499,1.97,1.97,62475,0
+AVAL.US,D,20240808,000000,1.98,2.06,1.98,2.05,63986,0
+AVAL.US,D,20240809,000000,2.08,2.08,2,2.02,43113,0
+AVAL.US,D,20240812,000000,2.05,2.07,2.02,2.05,46456,0
+AVAL.US,D,20240813,000000,2.04,2.07,2.04,2.07,18071,0
+AVAL.US,D,20240814,000000,2.08,2.1,2.08,2.1,25642,0
+AVAL.US,D,20240815,000000,2.07,2.14,2.07,2.12,48502,0
+AVAL.US,D,20240816,000000,2.11,2.15,2.11,2.13,29761,0
+AVAL.US,D,20240819,000000,2.15,2.16,2.13,2.15,19509,0
+AVAL.US,D,20240820,000000,2.16,2.23,2.1222,2.23,149120,0
+AVAL.US,D,20240821,000000,2.2,2.2,2.15,2.17,41685,0
+AVAL.US,D,20240822,000000,2.19,2.19,2.11,2.14,16869,0
+AVAL.US,D,20240823,000000,2.13,2.16,2.12,2.14,37572,0
+AVAL.US,D,20240826,000000,2.11,2.15,2.11,2.12,20038,0
+AVAL.US,D,20240827,000000,2.12,2.14,2.0801,2.12,17743,0
+AVAL.US,D,20240828,000000,2.1001,2.18,2.09,2.09,27469,0
+AVAL.US,D,20240829,000000,2.1,2.1,2.035,2.05,64059,0
+AVAL.US,D,20240830,000000,2.07,2.0823,2.035,2.07,25445,0
+AVAL.US,D,20240903,000000,2.07,2.07,2.02,2.05,32929,0
+AVAL.US,D,20240904,000000,2.0391,2.06,2.025,2.05,16681,0
+AVAL.US,D,20240905,000000,2.07,2.0731,2.03,2.07,16931,0
+AVAL.US,D,20240906,000000,2.09,2.09,2.02,2.07,43434,0
+AVAL.US,D,20240909,000000,2.05,2.05,1.98,2,50825,0
+AVAL.US,D,20240910,000000,2.02,2.025,1.97,1.99,59944,0
+AVAL.US,D,20240911,000000,1.98,2.01,1.94,1.99,39711,0
+AVAL.US,D,20240912,000000,1.99,2.029,1.99,2.01,10104,0
+AVAL.US,D,20240913,000000,2.04,2.07,2.01,2.04,25629,0
+AVAL.US,D,20240916,000000,2.05,2.05,2.0004,2.02,27508,0
+AVAL.US,D,20240917,000000,2,2.04,1.94,1.94,146228,0
+AVAL.US,D,20240918,000000,1.97,2.04,1.97,2.03,55906,0
+AVAL.US,D,20240919,000000,2.05,2.06,2.02,2.06,54462,0
+AVAL.US,D,20240920,000000,2.05,2.07,2.04,2.05,27545,0
+AVAL.US,D,20240923,000000,2.03,2.07,2.02,2.05,15547,0
+AVAL.US,D,20240924,000000,2.06,2.0773,2.04,2.0699,20562,0
+AVAL.US,D,20240925,000000,2.06,2.0746,2.0244,2.031,8507,0
+AVAL.US,D,20240926,000000,2.06,2.06,2.01,2.02,16955,0
+AVAL.US,D,20240927,000000,2.03,2.08,2.03,2.07,16200,0
+AVAL.US,D,20240930,000000,2.065,2.08,2.01,2.03,22030,0
+AVAL.US,D,20241001,000000,2,2.06,2,2.02,28180,0
+AVAL.US,D,20241002,000000,2.02,2.05,2.0004,2.02,28277,0
+AVAL.US,D,20241003,000000,2.02,2.0499,2.02,2.0499,2526,0
+AVAL.US,D,20241004,000000,2.05,2.05,2.03,2.031,23102,0
+AVAL.US,D,20241007,000000,2.02,2.06,2.02,2.04,17040,0
+AVAL.US,D,20241008,000000,2.03,2.04,2,2.04,41266,0
+AVAL.US,D,20241009,000000,2.04,2.05,2.01,2.05,36378,0
+AVAL.US,D,20241010,000000,2.07,2.07,2,2.05,11809,0
+AVAL.US,D,20241011,000000,2.03,2.0485,2.02,2.04,18358,0
+AVAL.US,D,20241014,000000,2.05,2.05,2.04,2.045,6007,0
+AVAL.US,D,20241015,000000,2.03,2.05,2.03,2.045,4951,0
+AVAL.US,D,20241016,000000,2.03,2.05,2.0289,2.05,24794,0
+AVAL.US,D,20241017,000000,2.03,2.05,2.02,2.04,3032,0
+AVAL.US,D,20241018,000000,2.04,2.1,2.02,2.09,31345,0
+AVAL.US,D,20241021,000000,2.07,2.1,2.06,2.07,24146,0
+AVAL.US,D,20241022,000000,2.07,2.1,2.06,2.065,66020,0
+AVAL.US,D,20241023,000000,2.06,2.06,2.03,2.03,89426,0
+AVAL.US,D,20241024,000000,2.03,2.04,2.03,2.04,10973,0
+AVAL.US,D,20241025,000000,2.04,2.0739,2.03,2.03,52878,0
+AVAL.US,D,20241028,000000,2.06,2.06,1.99,2.03,77473,0
+AVAL.US,D,20241029,000000,2.02,2.025,1.985,2.01,28142,0
+AVAL.US,D,20241030,000000,2.02,2.02,1.97,1.975,30717,0
+AVAL.US,D,20241031,000000,1.98,1.99,1.96,1.97,29494,0
+AVAL.US,D,20241101,000000,1.96,2.05,1.96,2,16369,0
+AVAL.US,D,20241104,000000,1.99,2.015,1.98,2.01,46050,0
+AVAL.US,D,20241105,000000,2,2.02,1.9907,2,14181,0
+AVAL.US,D,20241106,000000,2.02,2.02,1.99,2.02,28156,0
+AVAL.US,D,20241107,000000,2.01,2.04,1.99,2.01,19325,0
+AVAL.US,D,20241108,000000,2.02,2.02,1.98,2,68950,0
+AVAL.US,D,20241111,000000,2.005,2.02,1.99,2.01,43313,0
+AVAL.US,D,20241112,000000,1.9968,2.01,1.97,2,43580,0
+AVAL.US,D,20241113,000000,1.985,1.99,1.96,1.99,166360,0
+AVAL.US,D,20241114,000000,2.01,2.08,2,2.03,233638,0
+AVAL.US,D,20241115,000000,2.056,2.1,2.0305,2.1,26091,0
+AVAL.US,D,20241118,000000,2.062,2.1,2.05,2.095,25810,0
+AVAL.US,D,20241119,000000,2.075,2.11,2.05,2.1,19912,0
+AVAL.US,D,20241120,000000,2.125,2.14,2.11,2.14,23234,0
+AVAL.US,D,20241121,000000,2.12,2.13,2.11,2.12,19576,0
+AVAL.US,D,20241122,000000,2.119,2.119,2.05,2.07,22695,0
+AVAL.US,D,20241125,000000,2.08,2.135,2.08,2.12,35752,0
+AVAL.US,D,20241126,000000,2.09,2.13,2.09,2.12,14642,0
+AVAL.US,D,20241127,000000,2.06,2.08,2.04,2.06,36261,0
+AVAL.US,D,20241129,000000,2.0599,2.12,2.0599,2.11,51581,0
+AVAL.US,D,20241202,000000,2.15,2.165,2.1,2.15,148040,0
+AVAL.US,D,20241203,000000,2.15,2.165,2.12,2.16,41135,0
+AVAL.US,D,20241204,000000,2.16,2.196,2.11,2.15,57316,0
+AVAL.US,D,20241205,000000,2.12,2.18,2.11,2.18,48791,0
+AVAL.US,D,20241206,000000,2.16,2.18,2.11,2.14,26669,0
+AVAL.US,D,20241209,000000,2.13,2.17,2.1026,2.17,129998,0
+AVAL.US,D,20241210,000000,2.15,2.16,2.115,2.14,54714,0
+AVAL.US,D,20241211,000000,2.1373,2.17,2.12,2.15,34270,0
+AVAL.US,D,20241212,000000,2.16,2.17,2.128,2.14,47572,0
+AVAL.US,D,20241213,000000,2.1338,2.14,2.07,2.14,99730,0
+AVAL.US,D,20241216,000000,2.132072,2.132072,2.08,2.08,60382,0
+AVAL.US,D,20241217,000000,2.09,2.12,2.08,2.105,30501,0
+AVAL.US,D,20241218,000000,2.11,2.1119,2.05,2.0527,82415,0
+AVAL.US,D,20241219,000000,2.03,2.0621,1.97,2.03,81712,0
+AVAL.US,D,20241220,000000,2.04,2.08,2,2.04,49166,0
+AVAL.US,D,20241223,000000,2.045,2.08,2.03,2.06,18318,0
+AVAL.US,D,20241224,000000,2.075,2.08,2.05,2.08,15544,0
+AVAL.US,D,20241226,000000,2.08,2.1,2.03,2.08,16417,0
+AVAL.US,D,20241227,000000,2.09,2.0908,2.06,2.07,22350,0
+AVAL.US,D,20241230,000000,2.05,2.05,2.01,2.01,50085,0
+AVAL.US,D,20241231,000000,2,2.03,2,2.03,46630,0
+AVAL.US,D,20250102,000000,2.03,2.11,2.03,2.09,47793,0
+AVAL.US,D,20250103,000000,2.081,2.1299,2.0804,2.125,18445,0
+AVAL.US,D,20250106,000000,2.12,2.1785,2.12,2.16,32028,0
+AVAL.US,D,20250107,000000,2.155,2.18,2.13,2.17,80980,0
+AVAL.US,D,20250108,000000,2.15,2.17,2.14,2.15,36004,0
+AVAL.US,D,20250110,000000,2.16,2.18,2.12,2.18,90345,0
+AVAL.US,D,20250113,000000,2.17,2.19,2.15,2.16,121728,0
+AVAL.US,D,20250114,000000,2.185,2.235,2.17,2.215,71158,0
+AVAL.US,D,20250115,000000,2.24,2.25,2.215,2.23,45750,0
+AVAL.US,D,20250116,000000,2.21,2.25,2.21,2.24,32588,0
+AVAL.US,D,20250117,000000,2.23,2.27,2.21,2.25,63701,0
+AVAL.US,D,20250121,000000,2.22,2.3,2.21,2.3,30972,0
+AVAL.US,D,20250122,000000,2.31,2.35,2.29,2.35,52384,0
+AVAL.US,D,20250123,000000,2.315,2.37,2.31,2.34,127826,0
+AVAL.US,D,20250124,000000,2.35,2.41,2.3272,2.39,90273,0
+AVAL.US,D,20250127,000000,2.34,2.42,2.31,2.42,182011,0
+AVAL.US,D,20250128,000000,2.4,2.59,2.36,2.53,402845,0
+AVAL.US,D,20250129,000000,2.595,2.84,2.53,2.74,644919,0
+AVAL.US,D,20250130,000000,2.77,2.9,2.74,2.9,267992,0
+AVAL.US,D,20250131,000000,2.88,2.9,2.71,2.8,160237,0
+AVAL.US,D,20250203,000000,2.72,2.77,2.62,2.62,234903,0
+AVAL.US,D,20250204,000000,2.65,2.7893,2.6401,2.75,215432,0
+AVAL.US,D,20250205,000000,2.76,2.77,2.71,2.73,38943,0
+AVAL.US,D,20250206,000000,2.7478,2.7492,2.67,2.72,77894,0
+AVAL.US,D,20250207,000000,2.7199,2.72,2.64,2.69,70147,0
+AVAL.US,D,20250210,000000,2.71,2.81,2.7,2.73,89710,0
+AVAL.US,D,20250211,000000,2.74,2.85,2.72,2.85,65862,0
+AVAL.US,D,20250212,000000,2.8913,2.8913,2.8085,2.84,79751,0
+AVAL.US,D,20250213,000000,2.81,2.89,2.75,2.88,169026,0
+AVAL.US,D,20250214,000000,2.88,2.89,2.8201,2.83,82914,0
+AVAL.US,D,20250218,000000,2.82,3,2.81,3,199753,0
+AVAL.US,D,20250219,000000,2.98,3,2.88,2.99,149701,0
+AVAL.US,D,20250220,000000,3.02,3.22,2.9507,3.08,219086,0
+AVAL.US,D,20250221,000000,3.15,3.26,2.95,3.1,310185,0
+AVAL.US,D,20250224,000000,3.14,3.3,3.115,3.26,322498,0
+AVAL.US,D,20250225,000000,3.275,3.32,3.14,3.15,191604,0
+AVAL.US,D,20250226,000000,3.22,3.25,2.99,3.08,187536,0
+AVAL.US,D,20250227,000000,3.06,3.0763,2.98,3.03,72255,0
+AVAL.US,D,20250228,000000,2.97,3.01,2.8,2.86,273373,0
+AVAL.US,D,20250303,000000,2.9527,2.9527,2.73,2.8,148324,0
+AVAL.US,D,20250304,000000,2.7944,2.905,2.63,2.89,333432,0
+AVAL.US,D,20250305,000000,2.9,3.08,2.8305,3.03,208010,0
+AVAL.US,D,20250306,000000,3.04,3.0401,2.907,3,108045,0
+AVAL.US,D,20250307,000000,2.998,3.06,2.93,2.95,56331,0
+AVAL.US,D,20250310,000000,2.91,3.08,2.77,2.84,209668,0
+AVAL.US,D,20250311,000000,2.86,2.94,2.7,2.92,206856,0
+AVAL.US,D,20250312,000000,2.93,2.99,2.89,2.92,71908,0
+AVAL.US,D,20250313,000000,2.8335,2.99,2.8335,2.92,33191,0
+AVAL.US,D,20250314,000000,2.92,3.03,2.89,3.03,274198,0
+AVAL.US,D,20250317,000000,2.9963,3,2.9,2.9,132536,0
+AVAL.US,D,20250318,000000,2.89,2.93,2.85,2.89,80283,0
+AVAL.US,D,20250319,000000,2.87,2.92,2.83,2.83,62278,0
+AVAL.US,D,20250320,000000,2.845,2.85,2.73,2.77,99689,0
+AVAL.US,D,20250321,000000,2.75,2.81,2.67,2.7,198164,0
+AVAL.US,D,20250324,000000,2.71,2.8,2.69,2.78,108969,0
+AVAL.US,D,20250325,000000,2.7886,2.813,2.72,2.77,55137,0
+AVAL.US,D,20250326,000000,2.74,2.82,2.7,2.75,43496,0
+AVAL.US,D,20250327,000000,2.72,2.8,2.71,2.8,32382,0
+AVAL.US,D,20250328,000000,2.76,2.76,2.66,2.72,54230,0
+AVAL.US,D,20250331,000000,2.66,2.75,2.6101,2.73,63046,0
+AVAL.US,D,20250401,000000,2.73,2.84,2.7,2.73,98439,0
+AVAL.US,D,20250402,000000,2.77,2.7999,2.72,2.74,47661,0
+AVAL.US,D,20250403,000000,2.73,2.745,2.67,2.71,85108,0
+AVAL.US,D,20250404,000000,2.645,2.645,2.35,2.43,635853,0
+AVAL.US,D,20250407,000000,2.39,2.52,2.32,2.32,126730,0
+AVAL.US,D,20250408,000000,2.5,2.55,2.29,2.32,72470,0
+AVAL.US,D,20250409,000000,2.34,2.51,2.26,2.485,221166,0
+AVAL.US,D,20250410,000000,2.47,2.48,2.25,2.31,193686,0
+AVAL.US,D,20250411,000000,2.4,2.5,2.28,2.45,383935,0
+AVAL.US,D,20250414,000000,2.45,2.57,2.45,2.5,153255,0
+AVAL.US,D,20250415,000000,2.47,2.535,2.45,2.47,108844,0
+AVAL.US,D,20250416,000000,2.47,2.71,2.41,2.66,503834,0
+AVAL.US,D,20250417,000000,2.66,2.71,2.65,2.65,49949,0
+AVAL.US,D,20250421,000000,2.56,2.72,2.56,2.69,127238,0
+AVAL.US,D,20250422,000000,2.65,2.779,2.65,2.72,266253,0
+AVAL.US,D,20250423,000000,2.71,2.73,2.64,2.67,39508,0
+AVAL.US,D,20250424,000000,2.69,2.78,2.66,2.76,95612,0
+AVAL.US,D,20250425,000000,2.76,2.78,2.715,2.78,35030,0
+AVAL.US,D,20250428,000000,2.77,2.8299,2.71,2.74,50135,0
+AVAL.US,D,20250429,000000,2.76,2.78,2.71,2.75,39021,0
+AVAL.US,D,20250430,000000,2.7,2.76,2.67,2.67,77452,0
+AVAL.US,D,20250501,000000,2.7,2.77,2.67,2.67,55542,0
+AVAL.US,D,20250502,000000,2.715,2.84,2.67,2.72,166572,0
+AVAL.US,D,20250505,000000,2.74,2.8195,2.67,2.72,103415,0
+AVAL.US,D,20250506,000000,2.672,2.738,2.66,2.71,22011,0
+AVAL.US,D,20250507,000000,2.77,2.8,2.73,2.8,85748,0
+AVAL.US,D,20250508,000000,2.81,2.88,2.8,2.85,88240,0
+AVAL.US,D,20250509,000000,2.8999,2.8999,2.79,2.83,19258,0
+AVAL.US,D,20250512,000000,2.86,2.86,2.81,2.81,63591,0
+AVAL.US,D,20250513,000000,2.81,2.88,2.73,2.8,159476,0
+AVAL.US,D,20250514,000000,2.8,2.9264,2.78,2.84,51450,0
+AVAL.US,D,20250515,000000,2.83,2.8893,2.78,2.87,75446,0
+AVAL.US,D,20250516,000000,2.8316,2.88,2.78,2.84,79102,0
+AVAL.US,D,20250519,000000,2.76,2.85,2.69,2.85,198122,0
+AVAL.US,D,20250520,000000,2.8485,2.85,2.67,2.77,153280,0
+AVAL.US,D,20250521,000000,2.77,2.7776,2.61,2.74,149700,0
+AVAL.US,D,20250522,000000,2.7247,2.76,2.69,2.74,48942,0
+AVAL.US,D,20250523,000000,2.7589,2.82,2.725,2.82,42494,0
+AVAL.US,D,20250527,000000,2.7812,2.86,2.77,2.83,63120,0
+AVAL.US,D,20250528,000000,2.83,2.83,2.75,2.8,52678,0
+AVAL.US,D,20250529,000000,2.85,2.85,2.76,2.79,24678,0
+AVAL.US,D,20250530,000000,2.815,2.89,2.8,2.83,144940,0
+AVAL.US,D,20250602,000000,2.81,2.985,2.8015,2.97,178624,0
+AVAL.US,D,20250603,000000,2.99,3,2.857,2.92,149819,0
+AVAL.US,D,20250604,000000,2.92,2.94,2.87,2.9,84066,0
+AVAL.US,D,20250605,000000,2.89,2.94,2.79,2.83,53821,0
+AVAL.US,D,20250606,000000,2.82,2.9,2.82,2.9,23798,0
+AVAL.US,D,20250609,000000,2.9,2.9,2.76,2.76,86132,0
+AVAL.US,D,20250610,000000,2.7645,2.92,2.76,2.83,87725,0
+AVAL.US,D,20250611,000000,2.8546,2.88,2.79,2.82,48314,0
+AVAL.US,D,20250612,000000,2.82,2.82,2.75,2.81,43978,0
+AVAL.US,D,20250613,000000,2.7508,2.91,2.72,2.91,400854,0
+AVAL.US,D,20250616,000000,2.99,3,2.85,2.85,553929,0
+AVAL.US,D,20250617,000000,2.8797,2.93,2.82,2.82,158069,0
+AVAL.US,D,20250618,000000,2.893,2.91,2.82,2.82,129152,0
+AVAL.US,D,20250620,000000,2.8601,2.92,2.84,2.84,141234,0
+AVAL.US,D,20250623,000000,2.824,2.9,2.82,2.82,89816,0
+AVAL.US,D,20250624,000000,2.86,2.87,2.8,2.8,90215,0
+AVAL.US,D,20250625,000000,2.81,2.86,2.8,2.8,67493,0
+AVAL.US,D,20250626,000000,2.85,2.8999,2.81,2.84,25321,0
+AVAL.US,D,20250627,000000,2.85,2.86,2.81,2.81,93078,0
+AVAL.US,D,20250630,000000,2.835,2.86,2.8,2.81,146752,0
+AVAL.US,D,20250701,000000,2.83,2.89,2.81,2.81,101802,0
+AVAL.US,D,20250702,000000,2.83,2.9,2.83,2.85,148563,0
+AVAL.US,D,20250703,000000,2.85,2.9,2.84,2.89,18927,0
+AVAL.US,D,20250707,000000,2.91,2.91,2.82,2.89,120754,0
+AVAL.US,D,20250708,000000,2.86,2.89,2.8396,2.87,22877,0
+AVAL.US,D,20250709,000000,2.8796,2.91,2.83,2.88,81806,0
+AVAL.US,D,20250710,000000,2.87,2.91,2.845,2.86,60322,0
+AVAL.US,D,20250711,000000,2.89,2.93,2.86,2.93,87136,0
+AVAL.US,D,20250714,000000,2.92,2.93,2.83,2.88,87686,0
+AVAL.US,D,20250715,000000,2.86,2.93,2.81,2.91,132726,0
+AVAL.US,D,20250716,000000,2.87,2.93,2.855,2.93,43550,0
+AVAL.US,D,20250717,000000,2.9,3.02,2.896,3.02,332101,0
+AVAL.US,D,20250718,000000,3.04,3.05,2.96,2.99,89309,0
+AVAL.US,D,20250721,000000,2.99,3,2.9213,3,89812,0
+AVAL.US,D,20250722,000000,2.979,3,2.88,2.88,122936,0
+AVAL.US,D,20250723,000000,2.9,2.95,2.85,2.95,114283,0
+AVAL.US,D,20250724,000000,2.96,3.02,2.85,3.02,274342,0
+AVAL.US,D,20250725,000000,2.915,2.98,2.88,2.98,243552,0
+AVAL.US,D,20250728,000000,2.9495,2.99,2.84,2.84,94768,0
+AVAL.US,D,20250729,000000,2.84,2.91,2.84,2.91,98613,0
+AVAL.US,D,20250730,000000,2.87,2.9,2.8002,2.85,214150,0
+AVAL.US,D,20250731,000000,2.835,2.84,2.81,2.81,13508,0
+AVAL.US,D,20250801,000000,2.84,2.84,2.8,2.8,28897,0
+AVAL.US,D,20250804,000000,2.83,2.88,2.8,2.88,35502,0
+AVAL.US,D,20250805,000000,2.88,2.88,2.81,2.87,29560,0
+AVAL.US,D,20250806,000000,2.88,2.93,2.85,2.9,73758,0
+AVAL.US,D,20250807,000000,2.8813,2.95,2.8813,2.95,30406,0
+AVAL.US,D,20250808,000000,2.95,3.02,2.89,3.02,196424,0
+AVAL.US,D,20250811,000000,2.98,3.0798,2.98,3.02,237756,0
+AVAL.US,D,20250812,000000,3.006,3.06,2.96,3.05,52912,0
+AVAL.US,D,20250813,000000,3.05,3.15,3.045,3.15,173335,0
+AVAL.US,D,20250814,000000,3.095,3.18,3.01,3.18,41343,0
+AVAL.US,D,20250815,000000,3.09,3.1928,3.09,3.16,30405,0
+AVAL.US,D,20250818,000000,3.185,3.33,3.1783,3.29,78332,0
+AVAL.US,D,20250819,000000,3.33,3.35,3.22,3.25,81832,0
+AVAL.US,D,20250820,000000,3.235,3.29,3.22,3.29,35370,0
+AVAL.US,D,20250821,000000,3.2993,3.2993,3.23,3.27,25868,0
+AVAL.US,D,20250822,000000,3.26,3.32,3.25,3.3,42984,0
+AVAL.US,D,20250825,000000,3.2689,3.29,3.2515,3.27,16303,0
+AVAL.US,D,20250826,000000,3.255,3.33,3.25,3.32,49232,0
+AVAL.US,D,20250827,000000,3.28,3.4278,3.28,3.38,99421,0
+AVAL.US,D,20250828,000000,3.35,3.38,3.311,3.36,15837,0
+AVAL.US,D,20250829,000000,3.31,3.35,3.3,3.33,12801,0
+AVAL.US,D,20250902,000000,3.307,3.35,3.3,3.35,26141,0
+AVAL.US,D,20250903,000000,3.34,3.346,3.26,3.29,41295,0
+AVAL.US,D,20250904,000000,3.24,3.3,3.24,3.3,11553,0
+AVAL.US,D,20250905,000000,3.28,3.31,3.242,3.31,15599,0
+AVAL.US,D,20250908,000000,3.3286,3.4,3.26,3.4,59873,0
+AVAL.US,D,20250909,000000,3.37,3.44,3.33,3.38,43926,0
+AVAL.US,D,20250910,000000,3.3898,3.41,3.32,3.38,57009,0
+AVAL.US,D,20250911,000000,3.38,3.41,3.35,3.38,35348,0
+AVAL.US,D,20250912,000000,3.38,3.47,3.3492,3.47,47383,0
+AVAL.US,D,20250915,000000,3.48,3.488,3.295,3.34,58980,0
+AVAL.US,D,20250916,000000,3.31,3.34,3.18,3.25,70230,0
+AVAL.US,D,20250917,000000,3.23,3.25,3.19,3.22,43768,0
+AVAL.US,D,20250918,000000,3.242,3.25,3.19,3.23,46557,0
+AVAL.US,D,20250919,000000,3.23,3.25,3.12,3.16,75469,0
+AVAL.US,D,20250922,000000,3.19,3.29,3.14,3.27,99494,0
+AVAL.US,D,20250923,000000,3.27,3.37,3.26,3.33,61949,0
+AVAL.US,D,20250924,000000,3.3586,3.4265,3.3,3.39,56224,0
+AVAL.US,D,20250925,000000,3.3675,3.42,3.27,3.33,63855,0
+AVAL.US,D,20250926,000000,3.3195,3.34,3.3,3.32,27551,0
+AVAL.US,D,20250929,000000,3.33,3.34,3.27,3.28,41607,0
+AVAL.US,D,20250930,000000,3.24,3.3,3.2,3.3,73765,0
+AVAL.US,D,20251001,000000,3.29,3.35,3.23,3.28,103080,0
+AVAL.US,D,20251002,000000,3.27,3.35,3.245,3.33,59134,0
+AVAL.US,D,20251003,000000,3.33,3.48,3.33,3.48,124501,0
+AVAL.US,D,20251006,000000,3.48,3.5,3.4001,3.42,53120,0
+AVAL.US,D,20251007,000000,3.4,3.4754,3.38,3.39,47525,0
+AVAL.US,D,20251008,000000,3.44,3.51,3.375,3.47,43104,0
+AVAL.US,D,20251009,000000,3.47,3.53,3.4662,3.47,39338,0
+AVAL.US,D,20251010,000000,3.5,3.7289,3.45,3.64,634814,0
+AVAL.US,D,20251013,000000,3.64,3.69,3.62,3.69,100965,0
+AVAL.US,D,20251014,000000,3.65,3.73,3.6101,3.71,55027,0
+AVAL.US,D,20251015,000000,3.75,3.75,3.65,3.72,75479,0
+AVAL.US,D,20251016,000000,3.635,3.74,3.63,3.7,109887,0
+AVAL.US,D,20251017,000000,3.69,3.84,3.69,3.84,49555,0
+AVAL.US,D,20251020,000000,3.9499,3.96,3.69,3.74,108978,0
+AVAL.US,D,20251021,000000,3.72,3.89,3.69,3.8,146065,0
+AVAL.US,D,20251022,000000,3.81,3.9,3.73,3.87,84816,0
+AVAL.US,D,20251023,000000,3.843,3.97,3.811,3.97,55362,0
+AVAL.US,D,20251024,000000,3.9703,4.1,3.96,4.08,57159,0
+AVAL.US,D,20251027,000000,4.14,4.18,4.05,4.17,280997,0
+AVAL.US,D,20251028,000000,4.13,4.18,4.0104,4.05,122860,0
+AVAL.US,D,20251029,000000,4.0623,4.1193,4.01,4.07,75863,0
+AVAL.US,D,20251030,000000,4.09,4.14,4.035,4.14,143426,0
+AVAL.US,D,20251031,000000,4.14,4.249,4.07,4.22,258292,0
+AVAL.US,D,20251103,000000,4.27,4.31,4.17,4.23,83775,0
+AVAL.US,D,20251104,000000,4.24,4.26,4.01,4.2,100334,0
+AVAL.US,D,20251105,000000,4.25,4.3,4.165,4.21,144168,0
+AVAL.US,D,20251106,000000,4.25,4.35,4.16,4.3,88171,0
+AVAL.US,D,20251107,000000,4.35,4.37,4.254,4.28,67220,0
+AVAL.US,D,20251110,000000,4.355,4.4,4.3,4.35,148493,0
+AVAL.US,D,20251111,000000,4.4988,4.5,4.34,4.38,145589,0
+AVAL.US,D,20251112,000000,4.4,4.48,4.33,4.35,223066,0
+AVAL.US,D,20251113,000000,4.305,4.45,4.2,4.21,231139,0
+AVAL.US,D,20251114,000000,4.182,4.29,4.02,4.2,213060,0
+AVAL.US,D,20251117,000000,4.2546,4.2699,4.1,4.11,51230,0
+AVAL.US,D,20251118,000000,4.09,4.15,4.02,4.12,67463,0
+AVAL.US,D,20251119,000000,4.095,4.2,4.0751,4.13,77230,0
+AVAL.US,D,20251120,000000,4.155,4.18,3.89,3.96,69681,0
+AVAL.US,D,20251121,000000,3.9147,4.045,3.87,3.99,72929,0
+AVAL.US,D,20251124,000000,4.04,4.11,3.96,3.98,62617,0
+AVAL.US,D,20251125,000000,4.08,4.1599,4.02,4.09,113253,0
+AVAL.US,D,20251126,000000,4.09,4.255,4.0708,4.16,74597,0
+AVAL.US,D,20251128,000000,4.15,4.2462,4.15,4.17,74916,0
+AVAL.US,D,20251201,000000,4.19,4.2,4.05,4.13,167438,0
+AVAL.US,D,20251202,000000,4.16,4.3,4.15,4.24,153747,0
+AVAL.US,D,20251203,000000,4.21,4.2617,4.15,4.19,20852,0
+AVAL.US,D,20251204,000000,4.15,4.28,4.14,4.21,152502,0
+AVAL.US,D,20251205,000000,4.175,4.19,4.0674,4.15,147220,0
+AVAL.US,D,20251208,000000,4.15,4.29,4.0968,4.24,40606,0
+AVAL.US,D,20251209,000000,4.18,4.29,4.155,4.21,67413,0
+AVAL.US,D,20251210,000000,4.21,4.23,4.13,4.22,46082,0
+AVAL.US,D,20251211,000000,4.22,4.24,4.13,4.16,43781,0
+AVAL.US,D,20251212,000000,4.1499,4.16,4.09,4.12,38040,0
+AVAL.US,D,20251215,000000,4.138,4.14,4.05,4.13,73995,0
+AVAL.US,D,20251216,000000,4.1,4.12,4.01,4.07,110655,0
+AVAL.US,D,20251217,000000,4.06,4.09,4,4.05,90946,0
+AVAL.US,D,20251218,000000,4.05,4.1,4.02,4.07,67279,0
+AVAL.US,D,20251219,000000,4.075,4.11,4.04,4.1,102777,0
+AVAL.US,D,20251222,000000,4.11,4.16,4.06,4.12,28314,0
+AVAL.US,D,20251223,000000,4.105,4.1699,4.1,4.14,26083,0
+AVAL.US,D,20251224,000000,4.2,4.27,4.18,4.27,42956,0
+AVAL.US,D,20251226,000000,4.22,4.26,4.15,4.23,43741,0
+AVAL.US,D,20251229,000000,4.2,4.26,4.14,4.26,41792,0
+AVAL.US,D,20251230,000000,4.2047,4.24,4.06,4.08,229994,0
+AVAL.US,D,20251231,000000,4.07,4.07,4,4.05,153853,0
+AVAL.US,D,20260102,000000,4.05,4.08,4.01,4.04,122565,0
+AVAL.US,D,20260105,000000,4.04,4.165,4,4.09,261930,0
+AVAL.US,D,20260106,000000,4.1591,4.1591,4.01,4.08,111698,0
+AVAL.US,D,20260107,000000,4.095,4.135,4.05,4.05,37698,0
+AVAL.US,D,20260108,000000,4.11,4.15,4.05,4.14,61228,0
+AVAL.US,D,20260109,000000,4.15,4.198,4.14,4.17,87681,0
+AVAL.US,D,20260112,000000,4.16,4.225,4.16,4.19,34944,0
+AVAL.US,D,20260113,000000,4.18,4.27,4.11,4.27,116949,0
+AVAL.US,D,20260114,000000,4.234,4.32,4.2,4.28,100861,0
+AVAL.US,D,20260115,000000,4.23,4.31,4.23,4.28,37650,0
+AVAL.US,D,20260116,000000,4.31,4.38,4.23,4.33,45530,0
+AVAL.US,D,20260120,000000,4.2951,4.52,4.29,4.52,203043,0
+AVAL.US,D,20260121,000000,4.57,4.73,4.54,4.73,172375,0
+AVAL.US,D,20260122,000000,4.6676,4.75,4.58,4.69,146311,0
+AVAL.US,D,20260123,000000,4.69,4.74,4.61,4.68,94518,0
+AVAL.US,D,20260126,000000,4.7,5.03,4.69,5.03,555137,0
+AVAL.US,D,20260127,000000,5.07,5.28,5.0295,5.27,304326,0
+AVAL.US,D,20260128,000000,5.22,5.27,5.01,5.04,292779,0
+AVAL.US,D,20260129,000000,5.1737,5.1899,5.01,5.11,133325,0
+AVAL.US,D,20260130,000000,5.09,5.11,4.8,4.81,111951,0
+AVAL.US,D,20260202,000000,4.802,4.9597,4.7,4.86,115373,0
+AVAL.US,D,20260203,000000,4.84,4.94,4.8259,4.88,81779,0
+AVAL.US,D,20260204,000000,4.8,4.9,4.56,4.69,136247,0
+AVAL.US,D,20260205,000000,4.68,4.79,4.43,4.5,281498,0
+AVAL.US,D,20260206,000000,4.61,4.63,4.46,4.58,187698,0
+AVAL.US,D,20260209,000000,4.605,4.8,4.49,4.57,331846,0
+AVAL.US,D,20260210,000000,4.57,4.595,4.41,4.46,119482,0
+AVAL.US,D,20260211,000000,4.53,4.65,4.485,4.53,227274,0
+AVAL.US,D,20260212,000000,4.59,4.65,4.38,4.38,111163,0
+AVAL.US,D,20260213,000000,4.34,4.53,4.305,4.43,99343,0
+AVAL.US,D,20260217,000000,4.41,4.5099,4.38,4.43,66382,0
+AVAL.US,D,20260218,000000,4.49,4.49,4.29,4.31,75837,0
diff --git a/daily/us/nyse stocks/1/baly.us.txt b/daily/us/nyse stocks/1/baly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f8b34ab241c0464d7b7f64301255c1fe203fc07
--- /dev/null
+++ b/daily/us/nyse stocks/1/baly.us.txt	
@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BALY.US,D,20250210,000000,11,15,10,14.78,35158,0
+BALY.US,D,20250211,000000,15.17,15.8,15.17,15.7,20349,0
+BALY.US,D,20250212,000000,15.735,16.09,15.73,16.01,7912,0
+BALY.US,D,20250213,000000,14.98,15.94,14.93,15.72,6386,0
+BALY.US,D,20250214,000000,15.845,15.93,15.6618,15.7,8741,0
+BALY.US,D,20250218,000000,15.69,15.795,15.54,15.6,4160,0
+BALY.US,D,20250219,000000,15.645,17.46,15.645,16.89,14335,0
+BALY.US,D,20250220,000000,16.5001,17.66,16.5001,17.33,14600,0
+BALY.US,D,20250221,000000,17.13,17.3324,16.25,16.25,9305,0
+BALY.US,D,20250224,000000,15.94,17.3462,15.38,15.63,8430,0
+BALY.US,D,20250225,000000,15.37,15.75,14.52,15.4,15260,0
+BALY.US,D,20250226,000000,14.01,15.378,14.01,15.16,6912,0
+BALY.US,D,20250227,000000,15.25,15.75,15.01,15.75,16079,0
+BALY.US,D,20250228,000000,15.7,18,15.33,18,23043,0
+BALY.US,D,20250303,000000,17.645,17.74,16.42,16.42,12163,0
+BALY.US,D,20250304,000000,16.42,17,16.42,17,5861,0
+BALY.US,D,20250305,000000,16.07,16.6857,12.99,12.99,16511,0
+BALY.US,D,20250306,000000,12.26,13.67,12.26,12.53,9107,0
+BALY.US,D,20250307,000000,12.66,12.66,12,12.12,9151,0
+BALY.US,D,20250310,000000,12.1595,17.44,12.1595,17.3,86091,0
+BALY.US,D,20250311,000000,18,18.83,14.4585,18.74,121968,0
+BALY.US,D,20250312,000000,18.32,18.98,16.96,18.24,167409,0
+BALY.US,D,20250313,000000,18.4075,18.4075,17.64,18.25,56801,0
+BALY.US,D,20250314,000000,17.98,18.3,16.63,16.87,22875,0
+BALY.US,D,20250317,000000,16.885,18.25,16.885,18.09,36197,0
+BALY.US,D,20250318,000000,18.3,18.53,16.67,16.84,70640,0
+BALY.US,D,20250319,000000,16.53,16.75,16.25,16.25,28386,0
+BALY.US,D,20250320,000000,16.05,18.29,16.02,17.07,36257,0
+BALY.US,D,20250321,000000,16.05,18.25,15.99,18.25,451959,0
+BALY.US,D,20250324,000000,17.21,18,16.62,17.54,48898,0
+BALY.US,D,20250325,000000,17.5,17.7,15.64,16.16,30279,0
+BALY.US,D,20250326,000000,15.99,16.41,13.85,13.94,27845,0
+BALY.US,D,20250327,000000,14.43,14.47,12.64,12.64,23404,0
+BALY.US,D,20250328,000000,13.26,14.01,11.76,11.9,26539,0
+BALY.US,D,20250331,000000,11.8,13.46,11.75,12.3,34719,0
+BALY.US,D,20250401,000000,13,13.8286,12.49,12.49,13195,0
+BALY.US,D,20250402,000000,12.72,14.745,12.43,13.13,35914,0
+BALY.US,D,20250403,000000,12.75,13.026,12.08,12.43,15074,0
+BALY.US,D,20250404,000000,13.03,13.03,11.16,11.26,12710,0
+BALY.US,D,20250407,000000,11,11.34,11,11.11,10399,0
+BALY.US,D,20250408,000000,12.35,14.42,11.51,11.89,40217,0
+BALY.US,D,20250409,000000,11.57,17.3129,11.55,15.8,88561,0
+BALY.US,D,20250410,000000,15.875,16.1011,13.74,14.07,17334,0
+BALY.US,D,20250411,000000,13.7,15.62,13.19,15.46,34251,0
+BALY.US,D,20250414,000000,15.625,15.79,15.005,15.13,26196,0
+BALY.US,D,20250415,000000,14.67,15.74,14.67,15.32,7552,0
+BALY.US,D,20250416,000000,15.5,17.565,14.9,16.26,27735,0
+BALY.US,D,20250417,000000,16.14,18.22,16.14,18.04,24071,0
+BALY.US,D,20250421,000000,17.25,17.25,16.37,16.52,50675,0
+BALY.US,D,20250422,000000,17.22,17.75,16.54,16.75,90490,0
+BALY.US,D,20250423,000000,17.045,17.452,14.95,14.95,24849,0
+BALY.US,D,20250424,000000,15.7612,15.7612,14,14.09,16204,0
+BALY.US,D,20250425,000000,14.5956,14.886,14.03,14.33,14290,0
+BALY.US,D,20250428,000000,14.5,14.5,12.395,12.76,39596,0
+BALY.US,D,20250429,000000,13.8348,13.8348,12.5001,12.72,40160,0
+BALY.US,D,20250430,000000,12.7,13.2021,12.18,12.5,56210,0
+BALY.US,D,20250501,000000,12.65,13.02,12.27,12.5,60173,0
+BALY.US,D,20250502,000000,13.2094,15.54,12.17,12.69,135081,0
+BALY.US,D,20250505,000000,12.4917,12.9,12.05,12.25,33116,0
+BALY.US,D,20250506,000000,12.1,12.6914,11.39,11.53,62690,0
+BALY.US,D,20250507,000000,11.62,12.56,11.39,11.81,301092,0
+BALY.US,D,20250508,000000,11.9,11.95,11.05,11.68,60075,0
+BALY.US,D,20250509,000000,11.6548,11.6551,11.14,11.24,64278,0
+BALY.US,D,20250512,000000,11.904,11.9458,10.81,11.21,60435,0
+BALY.US,D,20250513,000000,11.16,11.3,10.6747,10.85,37492,0
+BALY.US,D,20250514,000000,11.13,11.32,10.5401,10.98,72005,0
+BALY.US,D,20250515,000000,10.96,11.11,10.57,10.84,20701,0
+BALY.US,D,20250516,000000,10.72,11.86,10.7,11.07,59840,0
+BALY.US,D,20250519,000000,10.75,11.11,10.75,11.03,33478,0
+BALY.US,D,20250520,000000,10.7611,11.68,10.7611,11,62142,0
+BALY.US,D,20250521,000000,10.825,10.8667,10.3,10.55,53304,0
+BALY.US,D,20250522,000000,10.5,10.85,9.47,9.6,160475,0
+BALY.US,D,20250523,000000,9.14,10.7,9.11,10.52,132277,0
+BALY.US,D,20250527,000000,10.94,11.79,10.905,11,277665,0
+BALY.US,D,20250528,000000,11.23,11.28,10.08,10.34,107467,0
+BALY.US,D,20250529,000000,10.6,10.63,9.7442,9.96,130649,0
+BALY.US,D,20250530,000000,10.19,10.25,9.58,10.03,88815,0
+BALY.US,D,20250602,000000,10.23,10.3,9.685,9.77,62479,0
+BALY.US,D,20250603,000000,9.8,9.8,8.7,8.8,85669,0
+BALY.US,D,20250604,000000,9.2,9.86,8.95,9.08,66436,0
+BALY.US,D,20250605,000000,9.125,10.07,9,9.73,78278,0
+BALY.US,D,20250606,000000,9.87,10,9.61,9.75,29080,0
+BALY.US,D,20250609,000000,9.77,10.26,9.525,9.98,52619,0
+BALY.US,D,20250610,000000,10,10.07,9.77,9.92,34767,0
+BALY.US,D,20250611,000000,9.935,10.0699,9.16,9.26,76013,0
+BALY.US,D,20250612,000000,9.25,9.75,9.15,9.49,24921,0
+BALY.US,D,20250613,000000,9.515,9.615,9.09,9.24,28196,0
+BALY.US,D,20250616,000000,9.25,9.515,9.035,9.14,46514,0
+BALY.US,D,20250617,000000,8.9669,9.39,8.455,9.33,163728,0
+BALY.US,D,20250618,000000,9.298,10.16,9.14,10.08,159963,0
+BALY.US,D,20250620,000000,10.08,10.38,9.61,9.9,135229,0
+BALY.US,D,20250623,000000,9.2295,10.38,9.2295,10.38,174132,0
+BALY.US,D,20250624,000000,10.125,10.555,9.68,10,327781,0
+BALY.US,D,20250625,000000,10.16,10.2075,9.56,9.83,87376,0
+BALY.US,D,20250626,000000,10.04,10.33,9.65,9.96,104858,0
+BALY.US,D,20250627,000000,9.9624,10.24,9.82,10,978697,0
+BALY.US,D,20250630,000000,10.1,10.18,9.48,9.58,95344,0
+BALY.US,D,20250701,000000,9.66,15,9.6458,11.11,303488,0
+BALY.US,D,20250702,000000,11.5,11.5509,10.87,11.12,310720,0
+BALY.US,D,20250703,000000,11.2,11.4,10.82,11.17,71280,0
+BALY.US,D,20250707,000000,10.93,11.35,10.93,11.11,120463,0
+BALY.US,D,20250708,000000,11.065,11.3,10.18,10.57,123849,0
+BALY.US,D,20250709,000000,10.5927,11.3,10.57,11.01,109022,0
+BALY.US,D,20250710,000000,11,11.5968,10.73,11.09,90336,0
+BALY.US,D,20250711,000000,11.47,11.47,10.51,10.97,97037,0
+BALY.US,D,20250714,000000,10.88,10.9672,10.05,10.29,152766,0
+BALY.US,D,20250715,000000,10.43,10.43,9.6123,9.84,74729,0
+BALY.US,D,20250716,000000,9.93,10,9.55,9.97,49426,0
+BALY.US,D,20250717,000000,9.885,10.18,9.75,10,81021,0
+BALY.US,D,20250718,000000,10.1,10.1,9.75,9.8,49133,0
+BALY.US,D,20250721,000000,10.04,10.04,9.63,9.65,60719,0
+BALY.US,D,20250722,000000,9.7675,9.78,9.475,9.64,54338,0
+BALY.US,D,20250723,000000,9.804,10.25,9.735,9.96,65473,0
+BALY.US,D,20250724,000000,9.95,10.1,9.7,9.75,39599,0
+BALY.US,D,20250725,000000,9.8989,9.98,9.7,9.97,31194,0
+BALY.US,D,20250728,000000,10,10.01,9.74,9.74,35356,0
+BALY.US,D,20250729,000000,9.75,9.8,9.07,9.3,78533,0
+BALY.US,D,20250730,000000,9.31,9.63,9.05,9.3,62546,0
+BALY.US,D,20250731,000000,9.0601,9.5,9.0601,9.28,54244,0
+BALY.US,D,20250801,000000,9.285,9.48,9.0033,9.23,33510,0
+BALY.US,D,20250804,000000,9.1001,9.4385,9.1001,9.24,24166,0
+BALY.US,D,20250805,000000,9.1,9.45,9.06,9.26,18941,0
+BALY.US,D,20250806,000000,9.1936,9.73,9.1936,9.48,46085,0
+BALY.US,D,20250807,000000,9.2865,9.89,9.2462,9.53,44405,0
+BALY.US,D,20250808,000000,9.515,9.7,9.485,9.6,27436,0
+BALY.US,D,20250811,000000,9.7,10.03,9.44,9.95,35798,0
+BALY.US,D,20250812,000000,9.8228,10.296,9.19,10.11,133877,0
+BALY.US,D,20250813,000000,9.97,10.175,9.78,9.94,82891,0
+BALY.US,D,20250814,000000,9.895,9.895,9.38,9.41,44575,0
+BALY.US,D,20250815,000000,9.55,9.65,9.33,9.33,25226,0
+BALY.US,D,20250818,000000,9.47,9.76,9.25,9.62,17676,0
+BALY.US,D,20250819,000000,9.735,9.735,8.85,9.3,83919,0
+BALY.US,D,20250820,000000,9.33,9.54,9.27,9.39,24365,0
+BALY.US,D,20250821,000000,9.365,9.55,9.165,9.36,35241,0
+BALY.US,D,20250822,000000,9.45,9.94,9.28,9.91,72025,0
+BALY.US,D,20250825,000000,9.77,10.1,9.67,9.74,19299,0
+BALY.US,D,20250826,000000,9.749,10.1047,9.749,9.89,28539,0
+BALY.US,D,20250827,000000,10,10.14,9.945,10.09,20044,0
+BALY.US,D,20250828,000000,9.99,10.245,9.89,10,24958,0
+BALY.US,D,20250829,000000,10.065,10.21,9.91,9.95,40210,0
+BALY.US,D,20250902,000000,10,10.04,9.725,9.87,12435,0
+BALY.US,D,20250903,000000,9.81,10.05,9.71,9.84,21968,0
+BALY.US,D,20250904,000000,10.05,10.41,9.9,10,42033,0
+BALY.US,D,20250905,000000,10.195,10.36,8.79,9.24,100142,0
+BALY.US,D,20250908,000000,9.46,10.5,9.2,9.82,100480,0
+BALY.US,D,20250909,000000,9.9,10.439,9.9,9.99,62092,0
+BALY.US,D,20250910,000000,9.99,10.295,9.83,9.92,44876,0
+BALY.US,D,20250911,000000,9.8738,10.064,9.8,10,30350,0
+BALY.US,D,20250912,000000,10.1,10.43,9.75,9.92,74910,0
+BALY.US,D,20250915,000000,9.975,10.4,9.79,10,159195,0
+BALY.US,D,20250916,000000,10.19,10.43,9.84,10,148634,0
+BALY.US,D,20250917,000000,10.245,11.1,9.86,10.5,400445,0
+BALY.US,D,20250918,000000,10.57,10.7,10.48,10.58,1125074,0
+BALY.US,D,20250919,000000,10.78,10.8,10.32,10.43,275551,0
+BALY.US,D,20250922,000000,10.565,11.42,10.39,10.87,169383,0
+BALY.US,D,20250923,000000,11,11.08,10.61,10.75,139515,0
+BALY.US,D,20250924,000000,10.97,11.5,10.94,11.09,138154,0
+BALY.US,D,20250925,000000,11,11.1,10.401,10.45,121894,0
+BALY.US,D,20250926,000000,10.65,11,10.45,10.79,139368,0
+BALY.US,D,20250929,000000,10.956,11.74,10.82,11.42,95715,0
+BALY.US,D,20250930,000000,11.42,11.59,10.8,11.1,238062,0
+BALY.US,D,20251001,000000,11.365,11.76,10.83,11.4,341951,0
+BALY.US,D,20251002,000000,11.3,12.7157,11.28,12.46,575409,0
+BALY.US,D,20251003,000000,12.33,13.43,12.33,13.26,238509,0
+BALY.US,D,20251006,000000,13.3569,13.5,12.98,13.2,222642,0
+BALY.US,D,20251007,000000,13.3,13.89,13,13.5,155895,0
+BALY.US,D,20251008,000000,13.64,14.22,13.43,14.01,107106,0
+BALY.US,D,20251009,000000,14,14.0617,13.55,13.65,68909,0
+BALY.US,D,20251010,000000,13.77,13.9543,12.8353,13.11,95731,0
+BALY.US,D,20251013,000000,13.5804,13.5804,11.95,12.06,117840,0
+BALY.US,D,20251014,000000,11.955,12.815,11.83,12.76,70937,0
+BALY.US,D,20251015,000000,13,13.99,12.98,13.7,147668,0
+BALY.US,D,20251016,000000,13.6242,13.68,12.72,12.76,51192,0
+BALY.US,D,20251017,000000,12.7,13.3,12.58,13.07,111086,0
+BALY.US,D,20251020,000000,12.9,13.15,12.7,12.8,44706,0
+BALY.US,D,20251021,000000,13.3272,16.2199,12.93,15.08,521731,0
+BALY.US,D,20251022,000000,14.5601,18.87,14.5601,17.46,623103,0
+BALY.US,D,20251023,000000,16.92,19.5,16.8394,18.72,399435,0
+BALY.US,D,20251024,000000,18.3,20.7398,18.3,19.11,552263,0
+BALY.US,D,20251027,000000,18.7751,19.2488,18.31,18.62,306444,0
+BALY.US,D,20251028,000000,18.98,19.77,18.16,19.46,186857,0
+BALY.US,D,20251029,000000,18.9633,19.3579,17.9,18.39,143364,0
+BALY.US,D,20251030,000000,17.7528,19.25,17.7528,18.63,89102,0
+BALY.US,D,20251031,000000,18.5,19.3,17.8686,18.21,131945,0
+BALY.US,D,20251103,000000,18.53,18.61,16.78,17.77,127158,0
+BALY.US,D,20251104,000000,17.48,18.35,17.05,18.15,95822,0
+BALY.US,D,20251105,000000,18.14,18.215,17.24,17.93,81536,0
+BALY.US,D,20251106,000000,18.12,18.21,17.07,17.12,177112,0
+BALY.US,D,20251107,000000,17.4351,18.59,16.785,18.56,139871,0
+BALY.US,D,20251110,000000,18.255,19.6,18.17,19.36,132484,0
+BALY.US,D,20251111,000000,19.25,19.37,18.26,18.58,58303,0
+BALY.US,D,20251112,000000,18.43,18.63,17.22,17.23,56518,0
+BALY.US,D,20251113,000000,17.385,17.685,16.22,16.28,77680,0
+BALY.US,D,20251114,000000,15.7945,17.85,15.79,17.17,109940,0
+BALY.US,D,20251117,000000,17.29,17.6393,16.64,16.64,59457,0
+BALY.US,D,20251118,000000,16.56,17.48,16.15,16.9,76346,0
+BALY.US,D,20251119,000000,16.98,17.49,16.2596,16.76,69268,0
+BALY.US,D,20251120,000000,16.9,17.67,16.52,16.62,66112,0
+BALY.US,D,20251121,000000,16.75,18.04,16.65,17.49,130300,0
+BALY.US,D,20251124,000000,17.3,17.72,16.37,16.94,171535,0
+BALY.US,D,20251125,000000,17.04,17.06,16.24,16.71,86092,0
+BALY.US,D,20251126,000000,16.31,17.39,16.31,16.94,164870,0
+BALY.US,D,20251128,000000,16.54,17.59,16.54,17.45,82932,0
+BALY.US,D,20251201,000000,17.45,19.45,16.46,17.7,538037,0
+BALY.US,D,20251202,000000,17.49,18.29,16.01,16.92,277355,0
+BALY.US,D,20251203,000000,16.9175,17.64,16.88,17.3,121349,0
+BALY.US,D,20251204,000000,17,17.66,16.9301,17.61,92679,0
+BALY.US,D,20251205,000000,17.65,17.8,17.12,17.19,62485,0
+BALY.US,D,20251208,000000,17.2201,17.28,15.33,15.98,83992,0
+BALY.US,D,20251209,000000,15.705,16.45,14.99,15.17,111460,0
+BALY.US,D,20251210,000000,14.99,16.01,14.81,15.36,120310,0
+BALY.US,D,20251211,000000,15.49,16.39,14.7201,16.02,152647,0
+BALY.US,D,20251212,000000,16.04,16.464,15.95,16.03,82132,0
+BALY.US,D,20251215,000000,16.145,16.6899,15.8,16.14,120433,0
+BALY.US,D,20251216,000000,16.38,17.79,15.62,17.08,223839,0
+BALY.US,D,20251217,000000,15.62,16.76,15.5,16.4,217141,0
+BALY.US,D,20251218,000000,16.44,18.065,16.44,17.86,132345,0
+BALY.US,D,20251219,000000,17.82,18.25,17.54,17.63,394547,0
+BALY.US,D,20251222,000000,17.37,18.21,17.0601,18.13,90071,0
+BALY.US,D,20251223,000000,18.13,18.17,17.37,17.48,42624,0
+BALY.US,D,20251224,000000,17.46,17.5,17.13,17.29,28370,0
+BALY.US,D,20251226,000000,17.09,17.76,17.015,17.76,22761,0
+BALY.US,D,20251229,000000,17.09,17.8,16.29,16.36,63927,0
+BALY.US,D,20251230,000000,16.25,16.4,15.965,16.22,34274,0
+BALY.US,D,20251231,000000,16.03,16.93,15.94,16.52,59691,0
+BALY.US,D,20260102,000000,16.82,16.9559,16.12,16.64,58623,0
+BALY.US,D,20260105,000000,16.212,17.19,15.5652,17.19,61025,0
+BALY.US,D,20260106,000000,17.16,17.5,16.6,17.44,69783,0
+BALY.US,D,20260107,000000,17.38,17.47,16.13,16.5,81345,0
+BALY.US,D,20260108,000000,16.37,16.97,16.11,16.16,73531,0
+BALY.US,D,20260109,000000,16.075,16.3,15.55,16.02,58991,0
+BALY.US,D,20260112,000000,15.73,16.735,15.73,16.65,125614,0
+BALY.US,D,20260113,000000,16.56,16.7,15.8925,16.64,45013,0
+BALY.US,D,20260114,000000,16.6,16.75,16.2225,16.47,135477,0
+BALY.US,D,20260115,000000,16.875,17.24,16.06,17.03,148229,0
+BALY.US,D,20260116,000000,16.65,17,16.585,16.77,32894,0
+BALY.US,D,20260120,000000,16.47,16.84,15.89,15.92,76872,0
+BALY.US,D,20260121,000000,16.075,16.16,15.57,15.98,81902,0
+BALY.US,D,20260122,000000,15.9,16.65,15.67,16.52,121521,0
+BALY.US,D,20260123,000000,16.45,16.85,16.23,16.5,39291,0
+BALY.US,D,20260126,000000,16.5,16.72,16.3,16.59,39521,0
+BALY.US,D,20260127,000000,16.37,16.72,15.67,15.96,38763,0
+BALY.US,D,20260128,000000,15.975,15.975,15.1,15.23,57365,0
+BALY.US,D,20260129,000000,15.24,15.37,14.63,15.03,143439,0
+BALY.US,D,20260130,000000,15.23,15.54,14.86,15.28,98236,0
+BALY.US,D,20260202,000000,15.125,16.07,15.0701,15.1,102316,0
+BALY.US,D,20260203,000000,15.14,15.33,14.59,14.72,66400,0
+BALY.US,D,20260204,000000,15.06,15.9499,14.0401,14.73,134720,0
+BALY.US,D,20260205,000000,14.56,14.825,14.1,14.45,75294,0
+BALY.US,D,20260206,000000,14.4,15.42,14.4,14.99,184503,0
+BALY.US,D,20260209,000000,14.75,15.09,13.95,14.03,155335,0
+BALY.US,D,20260210,000000,14.12,14.96,14.03,14.95,62970,0
+BALY.US,D,20260211,000000,15.055,15.055,14.3,14.54,68157,0
+BALY.US,D,20260212,000000,14.395,14.8295,13.5,13.63,68758,0
+BALY.US,D,20260213,000000,13.605,14.05,13.07,13.91,159811,0
+BALY.US,D,20260217,000000,13.55,14.16,13.55,13.97,63740,0
+BALY.US,D,20260218,000000,14.02,14.9,14.02,14.34,109276,0
diff --git a/daily/us/nyse stocks/1/bcc.us.txt b/daily/us/nyse stocks/1/bcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d16f1909a837df993b0db6cb03acd55413dfb178
--- /dev/null
+++ b/daily/us/nyse stocks/1/bcc.us.txt	
@@ -0,0 +1,3279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCC.US,D,20130206,000000,20.2645,21.3081,20.1142,20.8305,16565946.156609,0
+BCC.US,D,20130207,000000,20.9105,21.897,20.9105,21.7391,1620672.1451224,0
+BCC.US,D,20130208,000000,22.0482,22.366,21.5393,21.9532,921818.24257512,0
+BCC.US,D,20130211,000000,21.9046,21.9046,20.9275,21.6277,860724.44719641,0
+BCC.US,D,20130212,000000,21.3081,21.9379,21.1084,21.8884,702501.38744887,0
+BCC.US,D,20130213,000000,22.1053,22.3032,21.6125,22.1539,523384.6512205,0
+BCC.US,D,20130214,000000,22.034,22.0482,21.778,21.9693,521241.35966017,0
+BCC.US,D,20130215,000000,22.1053,22.2556,21.9293,22.2556,424065.84476235,0
+BCC.US,D,20130219,000000,22.3118,22.6476,22.0654,22.0816,797358.06900581,0
+BCC.US,D,20130220,000000,21.9209,22.0026,21.2216,21.3499,415787.00006934,0
+BCC.US,D,20130221,000000,20.9676,21.1482,20.8534,20.959,325055.02478149,0
+BCC.US,D,20130222,000000,20.9028,21.4099,20.9028,21.3499,304721.61039072,0
+BCC.US,D,20130225,000000,21.6896,22.1301,21.4261,21.6582,98432.688368224,0
+BCC.US,D,20130226,000000,21.7143,22.0169,21.2292,21.2292,314261.83314767,0
+BCC.US,D,20130227,000000,21.7068,21.7068,21.467,21.5088,297389.85039404,0
+BCC.US,D,20130228,000000,21.644,21.7229,21.5088,21.5869,107787.90900914,0
+BCC.US,D,20130301,000000,21.5954,22.2309,21.5393,21.8723,155514.25035522,0
+BCC.US,D,20130304,000000,21.8656,22.1634,21.5241,22.0891,110902.46167869,0
+BCC.US,D,20130305,000000,22.1462,22.8597,22.1462,22.8065,403800.75501671,0
+BCC.US,D,20130306,000000,22.7827,23.4353,22.6705,23.0624,308047.44388598,0
+BCC.US,D,20130307,000000,22.8207,24.4761,22.7114,24.2487,349177.82910602,0
+BCC.US,D,20130308,000000,24.2953,24.3667,23.5067,23.9443,278066.58960282,0
+BCC.US,D,20130311,000000,23.8968,24.2335,23.6122,23.6523,294919.65168549,0
+BCC.US,D,20130312,000000,23.6274,24.0728,23.4192,23.8501,351232.82420186,0
+BCC.US,D,20130313,000000,23.8968,24.1299,23.5238,24.1213,221826.9974735,0
+BCC.US,D,20130314,000000,24.1373,25.5711,24.0794,25.3324,315195.25291499,0
+BCC.US,D,20130315,000000,25.7775,26.1019,25.4987,25.9926,335220.68082848,0
+BCC.US,D,20130318,000000,25.1639,25.9288,24.6483,25.6406,789541.72960291,0
+BCC.US,D,20130319,000000,25.7281,26.6366,25.0935,26.51,404524.9962551,0
+BCC.US,D,20130320,000000,26.7003,26.8221,26.0164,26.7089,764179.62133055,0
+BCC.US,D,20130321,000000,26.8051,26.9162,26.5186,26.765,190871.72863594,0
+BCC.US,D,20130322,000000,26.962,26.962,25.7128,26.2094,372309.40050197,0
+BCC.US,D,20130325,000000,26.4463,26.6756,26.2388,26.4863,256232.13531595,0
+BCC.US,D,20130326,000000,26.6604,26.7565,26.3901,26.6051,390003.38129394,0
+BCC.US,D,20130327,000000,26.4463,27.5127,26.3817,27.2349,457236.93439891,0
+BCC.US,D,20130328,000000,27.3377,27.4671,25.7366,27.0352,2269848.7749181,0
+BCC.US,D,20130401,000000,27.0742,27.0742,25.0763,25.1802,730925.49097145,0
+BCC.US,D,20130402,000000,25.1477,25.3,23.5961,24.0642,744532.60683625,0
+BCC.US,D,20130403,000000,24.0965,24.1926,23.1889,23.3374,594370.80406569,0
+BCC.US,D,20130404,000000,23.3706,24.2174,23.3374,24.1299,281177.98882721,0
+BCC.US,D,20130405,000000,22.3993,24.615,22.3993,24.5494,569785.49445105,0
+BCC.US,D,20130408,000000,24.7253,25.1639,24.7092,25.1477,275518.60591365,0
+BCC.US,D,20130409,000000,25.1725,25.4836,25.1725,25.1886,249491.12071256,0
+BCC.US,D,20130410,000000,25.2277,25.5302,24.2953,24.5902,445844.58818472,0
+BCC.US,D,20130411,000000,24.5093,25.1802,24.3915,24.8472,270696.98826422,0
+BCC.US,D,20130412,000000,24.5569,24.8309,24.1373,24.32,161843.21479105,0
+BCC.US,D,20130415,000000,24.2174,24.2174,22.9007,23.0053,266521.82687257,0
+BCC.US,D,20130416,000000,23.1889,24.1299,23.1014,24.1127,301311.68502452,0
+BCC.US,D,20130417,000000,23.9348,24.0794,23.2831,23.7522,226442.59003915,0
+BCC.US,D,20130418,000000,23.8891,24.4628,23.5161,24.3828,266625.89056284,0
+BCC.US,D,20130419,000000,24.3828,24.5256,23.8568,24.1127,211138.92067835,0
+BCC.US,D,20130422,000000,24.693,25.4836,24.01,25.4265,528623.5747794,0
+BCC.US,D,20130423,000000,25.7842,26.3406,25.4912,25.6967,238899.74956898,0
+BCC.US,D,20130424,000000,25.9449,27.0199,25.6406,26.765,561109.31566789,0
+BCC.US,D,20130425,000000,26.7565,26.8612,25.825,26.2779,218831.22457163,0
+BCC.US,D,20130426,000000,26.2779,26.5967,25.6653,26.1019,206523.32811271,0
+BCC.US,D,20130429,000000,26.2722,26.2722,24.9699,25.1334,206562.22060302,0
+BCC.US,D,20130430,000000,25.2913,25.514,25.0763,25.514,269574.36178731,0
+BCC.US,D,20130501,000000,25.594,25.7927,24.5807,24.791,327120.53136119,0
+BCC.US,D,20130502,000000,24.8472,25.2192,24.5569,24.7253,493766.44313071,0
+BCC.US,D,20130503,000000,24.9936,25.2277,24.5494,24.5655,288727.33653991,0
+BCC.US,D,20130506,000000,24.5332,24.5332,23.306,23.4106,655409.93972831,0
+BCC.US,D,20130507,000000,23.5161,24.2572,23.4991,24.0489,215379.25326998,0
+BCC.US,D,20130508,000000,24.0489,24.0965,23.4591,23.9196,189651.34535908,0
+BCC.US,D,20130509,000000,23.9596,24.2716,23.8729,24.0004,154971.85778772,0
+BCC.US,D,20130510,000000,24.0413,24.0413,23.6209,23.8568,117952.51390775,0
+BCC.US,D,20130513,000000,23.7369,23.8568,23.5799,23.6598,98266.606923138,0
+BCC.US,D,20130514,000000,23.5799,23.9596,23.5799,23.8654,441241.60939971,0
+BCC.US,D,20130515,000000,23.8654,24.2572,23.8167,24.0413,276716.91507439,0
+BCC.US,D,20130516,000000,23.9348,24.0965,23.4667,23.5238,201897.2240632,0
+BCC.US,D,20130517,000000,23.5571,23.8968,23.5409,23.6274,493885.2228984,0
+BCC.US,D,20130520,000000,23.8026,23.8026,23.1167,23.3706,238242.78182734,0
+BCC.US,D,20130521,000000,23.4991,23.6437,23.2289,23.5161,510535.41334246,0
+BCC.US,D,20130522,000000,23.3621,23.5799,23.0053,23.3859,706597.71271152,0
+BCC.US,D,20130523,000000,23.1014,23.1804,22.5267,22.9244,864740.88518168,0
+BCC.US,D,20130524,000000,22.8769,23.2289,22.8122,23.2127,249854.81805433,0
+BCC.US,D,20130528,000000,23.4259,23.8968,23.149,23.1889,342143.54410276,0
+BCC.US,D,20130529,000000,23.1889,23.3374,22.8836,23.244,498810.9042381,0
+BCC.US,D,20130530,000000,23.2973,24.0252,23.2289,23.793,343411.22905702,0
+BCC.US,D,20130531,000000,23.6122,24.2953,23.3298,23.9443,413499.70118005,0
+BCC.US,D,20130603,000000,23.9443,24.1299,22.7827,23.1252,325992.64914235,0
+BCC.US,D,20130604,000000,23.2289,23.3621,21.778,21.9693,779614.68423968,0
+BCC.US,D,20130605,000000,21.9379,22.0968,21.0674,21.2453,449950.37378286,0
+BCC.US,D,20130606,000000,21.2053,21.5802,21.2053,21.4584,304143.47877807,0
+BCC.US,D,20130607,000000,21.5241,21.9046,21.3805,21.8341,269736.23863886,0
+BCC.US,D,20130610,000000,21.8408,22.0968,21.7857,21.9436,257746.84014107,0
+BCC.US,D,20130611,000000,21.6896,21.8341,21.3966,21.5088,262743.99957106,0
+BCC.US,D,20130612,000000,21.6277,21.8247,20.8068,20.9191,162493.87564237,0
+BCC.US,D,20130613,000000,20.9191,21.1645,20.6136,21.0837,369612.1537419,0
+BCC.US,D,20130614,000000,21.1482,21.1816,20.8687,21.0132,168346.66985907,0
+BCC.US,D,20130617,000000,21.2453,21.8408,21.1816,21.7229,319111.83180353,0
+BCC.US,D,20130618,000000,21.8181,22.1462,21.682,22.1376,304584.96110045,0
+BCC.US,D,20130619,000000,22.1462,22.6068,22.034,22.3908,310195.99118823,0
+BCC.US,D,20130620,000000,22.0169,22.3347,21.8723,22.0026,521512.55594393,0
+BCC.US,D,20130621,000000,22.0264,22.4326,21.7857,21.8656,869657.10618589,0
+BCC.US,D,20130624,000000,21.5716,21.7476,20.8372,21.0209,302641.38773359,0
+BCC.US,D,20130625,000000,21.3081,21.3081,20.9504,21.0132,281720.38139471,0
+BCC.US,D,20130626,000000,19.9135,20.7117,19.8344,20.1931,2566638.4195834,0
+BCC.US,D,20130627,000000,20.1219,20.4262,20.1219,20.2645,522023.41405983,0
+BCC.US,D,20130628,000000,20.178,20.353,20.1541,20.2398,736915.98562679,0
+BCC.US,D,20130701,000000,20.3691,20.4719,20.1465,20.4415,245360.10755314,0
+BCC.US,D,20130702,000000,20.3606,20.4719,20.2722,20.312,220993.43680291,0
+BCC.US,D,20130703,000000,20.2236,20.4556,20.178,20.3273,84521.790619699,0
+BCC.US,D,20130705,000000,20.4957,20.5109,20.2722,20.4642,78964.369099641,0
+BCC.US,D,20130708,000000,20.4719,20.6793,20.4167,20.527,210264.36522068,0
+BCC.US,D,20130709,000000,20.6061,21.2767,20.45,21.2767,147642.20008782,0
+BCC.US,D,20130710,000000,21.2053,21.8341,21.2053,21.6982,201836.25745677,0
+BCC.US,D,20130711,000000,21.8808,22.4879,21.8247,22.4621,235721.07684784,0
+BCC.US,D,20130712,000000,22.2719,22.7655,22.1634,22.4326,252162.08876296,0
+BCC.US,D,20130715,000000,22.3993,22.6618,22.1539,22.6152,121774.4894415,0
+BCC.US,D,20130716,000000,22.582,22.7114,22.0026,22.113,529100.79614693,0
+BCC.US,D,20130717,000000,22.0264,22.4954,22.0264,22.1947,478624.65062146,0
+BCC.US,D,20130718,000000,22.3184,22.7037,22.2004,22.6068,248722.73124194,0
+BCC.US,D,20130719,000000,22.6391,22.9244,22.4326,22.7114,161967.25030068,0
+BCC.US,D,20130722,000000,22.7827,23.4991,22.6705,23.3773,195050.04347275,0
+BCC.US,D,20130723,000000,22.4078,23.2613,22.2234,22.8836,478519.5357828,0
+BCC.US,D,20130724,000000,22.9007,22.9007,22.0721,22.1301,395339.01050442,0
+BCC.US,D,20130725,000000,21.4918,21.5164,20.9979,21.1084,6358386.0791784,0
+BCC.US,D,20130726,000000,21.0674,21.1245,20.8687,21.0436,1077052.8874596,0
+BCC.US,D,20130729,000000,21.0522,21.0741,20.9105,21.0674,607801.32700153,0
+BCC.US,D,20130730,000000,21.1084,21.2596,21.0304,21.1893,393025.43290547,0
+BCC.US,D,20130731,000000,21.1245,21.3005,21.0304,21.0741,583160.30652239,0
+BCC.US,D,20130801,000000,21.1893,21.2539,21.036,21.1084,495870.84220073,0
+BCC.US,D,20130802,000000,21.036,21.2053,20.8534,20.8534,1027367.2055208,0
+BCC.US,D,20130805,000000,20.9028,20.9922,20.2797,20.5433,390065.39904876,0
+BCC.US,D,20130806,000000,20.5337,20.6622,19.628,19.7384,791343.39793758,0
+BCC.US,D,20130807,000000,19.6518,19.6747,19.1191,19.4854,590651.84107383,0
+BCC.US,D,20130808,000000,19.5101,19.6062,18.8537,19.1723,1010365.9315156,0
+BCC.US,D,20130809,000000,19.1638,19.5016,19.1028,19.3246,322006.69446029,0
+BCC.US,D,20130812,000000,18.9982,19.3493,18.9982,19.2133,282852.46820709,0
+BCC.US,D,20130813,000000,19.2047,19.2523,18.9592,19.2047,383421.09009693,0
+BCC.US,D,20130814,000000,19.1495,19.3722,19.0544,19.2922,522458.58949188,0
+BCC.US,D,20130815,000000,19.0706,19.0706,18.7205,18.7928,307689.00228615,0
+BCC.US,D,20130816,000000,18.7205,18.9184,18.4616,18.495,341487.62750951,0
+BCC.US,D,20130819,000000,18.4246,18.7367,18.3618,18.4408,592603.82362779,0
+BCC.US,D,20130820,000000,18.4855,18.6073,18.3324,18.4408,309130.1267242,0
+BCC.US,D,20130821,000000,18.4475,18.6805,18.3467,18.4475,387106.41634041,0
+BCC.US,D,20130822,000000,18.4712,18.809,18.4616,18.7595,224562.08557549,0
+BCC.US,D,20130823,000000,18.7442,18.8299,18.5749,18.671,158034.90418633,0
+BCC.US,D,20130826,000000,19.1191,19.1191,18.7756,18.845,482693.64602606,0
+BCC.US,D,20130827,000000,18.8946,18.9345,18.6149,18.6644,470110.34868984,0
+BCC.US,D,20130828,000000,18.7043,18.7842,18.6149,18.6386,295890.91279473,0
+BCC.US,D,20130829,000000,18.5663,18.7442,18.5435,18.6234,199790.72269641,0
+BCC.US,D,20130830,000000,18.5835,18.6805,18.1297,18.4038,362643.03993862,0
+BCC.US,D,20130903,000000,18.4094,18.7205,17.9633,18.2505,395336.90820765,0
+BCC.US,D,20130904,000000,18.2505,18.3618,18.1611,18.2743,372512.27214059,0
+BCC.US,D,20130905,000000,18.4094,18.6073,18.1524,18.1773,284362.96843866,0
+BCC.US,D,20130906,000000,18.4038,18.4475,18.0745,18.201,300202.72347664,0
+BCC.US,D,20130909,000000,18.3551,18.7671,18.2743,18.7205,581769.6372069,0
+BCC.US,D,20130910,000000,18.9916,20.0743,18.9916,19.9857,1203662.6594795,0
+BCC.US,D,20130911,000000,19.9773,20.7611,19.8344,20.5109,851399.7098587,0
+BCC.US,D,20130912,000000,20.45,20.7287,20.2312,20.3368,600530.53361128,0
+BCC.US,D,20130913,000000,20.2873,20.5109,20.1931,20.4167,201038.43583133,0
+BCC.US,D,20130916,000000,20.6061,21.1084,20.5185,20.6383,530237.08755287,0
+BCC.US,D,20130917,000000,20.6136,21.0988,20.5433,20.9922,295423.15176268,0
+BCC.US,D,20130918,000000,20.9342,21.5869,20.8305,21.5088,384079.10898695,0
+BCC.US,D,20130919,000000,21.5088,21.6277,21.2681,21.5003,414354.28481837,0
+BCC.US,D,20130920,000000,21.5869,21.5869,21.2053,21.2767,340695.061626,0
+BCC.US,D,20130923,000000,21.1568,21.173,20.6869,20.8867,271525.29319288,0
+BCC.US,D,20130924,000000,20.8867,21.3243,20.743,20.9979,175367.2899333,0
+BCC.US,D,20130925,000000,20.9979,21.116,20.7754,21.0522,140251.5757815,0
+BCC.US,D,20130926,000000,21.0304,21.4508,20.8457,21.2216,125807.74580096,0
+BCC.US,D,20130927,000000,21.0837,21.3642,21.0522,21.2681,196204.20440126,0
+BCC.US,D,20130930,000000,21.1084,21.5088,21.0522,21.467,237024.50084725,0
+BCC.US,D,20131001,000000,21.4347,21.5241,21.3005,21.3425,363601.68726721,0
+BCC.US,D,20131002,000000,21.3081,21.5298,21.2216,21.3738,257052.03105751,0
+BCC.US,D,20131003,000000,21.3329,21.3642,21.116,21.2377,66214.990318332,0
+BCC.US,D,20131004,000000,21.1893,21.2681,21.0132,21.0209,120532.03204852,0
+BCC.US,D,20131007,000000,20.878,21.0209,20.2645,20.2722,148742.75244862,0
+BCC.US,D,20131008,000000,20.296,20.296,19.6605,19.7698,274653.51079146,0
+BCC.US,D,20131009,000000,19.8669,20.0258,19.5243,19.5482,187869.64884375,0
+BCC.US,D,20131010,000000,19.8107,20.2474,19.6899,20.0581,196999.92372993,0
+BCC.US,D,20131011,000000,20.0095,20.4805,19.9059,20.4805,231425.03339173,0
+BCC.US,D,20131014,000000,20.312,20.5908,20.312,20.5337,436408.42911804,0
+BCC.US,D,20131015,000000,20.4319,20.5755,20.353,20.4805,149932.65242227,0
+BCC.US,D,20131016,000000,20.5509,20.5822,19.7298,19.9059,277027.00384845,0
+BCC.US,D,20131017,000000,19.9773,20.1056,19.7774,19.8839,132789.47338488,0
+BCC.US,D,20131018,000000,20.0743,20.1931,19.6433,19.9857,356018.70280614,0
+BCC.US,D,20131021,000000,20.7117,21.5546,20.6136,21.388,987149.2171003,0
+BCC.US,D,20131022,000000,21.2681,21.605,21.2681,21.5631,489007.89438448,0
+BCC.US,D,20131023,000000,21.5241,21.9046,21.2596,21.8656,263628.01536421,0
+BCC.US,D,20131024,000000,21.8884,22.0968,21.7315,21.9293,253662.07751067,0
+BCC.US,D,20131025,000000,21.9532,22.2632,21.9293,22.1634,274003.90108853,0
+BCC.US,D,20131028,000000,21.9854,21.9854,20.8135,21.3177,265833.32467934,0
+BCC.US,D,20131029,000000,21.3243,21.5088,20.9504,21.5088,185809.39800598,0
+BCC.US,D,20131030,000000,21.4584,21.5088,20.5433,20.5822,205184.16506815,0
+BCC.US,D,20131031,000000,20.5185,20.822,20.1931,20.4015,502026.36715277,0
+BCC.US,D,20131101,000000,20.3854,20.5337,19.5482,19.8915,428030.77647667,0
+BCC.US,D,20131104,000000,19.8982,20.8305,19.8669,20.7364,194114.52140866,0
+BCC.US,D,20131105,000000,20.5908,20.5908,19.9696,19.9943,184170.65767124,0
+BCC.US,D,20131106,000000,19.9135,20.0581,19.2457,19.2922,286002.7599218,0
+BCC.US,D,20131107,000000,19.3569,19.3569,18.3618,18.3952,566218.94797525,0
+BCC.US,D,20131108,000000,18.8004,19.4777,18.6891,19.4187,4562354.0021613,0
+BCC.US,D,20131111,000000,19.4777,19.9135,19.2276,19.4445,329724.22591485,0
+BCC.US,D,20131112,000000,19.4606,19.6366,18.9345,19.1334,358494.15725663,0
+BCC.US,D,20131113,000000,18.9916,19.8592,18.8775,19.7936,271512.67941224,0
+BCC.US,D,20131114,000000,19.7137,19.9696,19.6062,19.922,280793.26851771,0
+BCC.US,D,20131115,000000,19.7936,20.1541,19.4606,19.9458,405855.75011255,0
+BCC.US,D,20131118,000000,19.9857,20.139,19.8107,19.9135,264166.20333816,0
+BCC.US,D,20131119,000000,19.8497,20.0904,19.4929,19.5396,148842.61154534,0
+BCC.US,D,20131120,000000,19.5643,19.7137,19.412,19.5396,360083.4936172,0
+BCC.US,D,20131121,000000,19.6605,19.7936,19.5577,19.7061,339485.189833,0
+BCC.US,D,20131122,000000,19.7698,19.7698,19.0943,19.3645,456216.2693155,0
+BCC.US,D,20131125,000000,19.4045,19.4187,19.1419,19.2837,627548.20059257,0
+BCC.US,D,20131126,000000,19.3569,19.8669,19.1723,19.8107,498076.15151585,0
+BCC.US,D,20131127,000000,19.9059,20.098,19.8278,19.962,295712.217569,0
+BCC.US,D,20131129,000000,20.098,20.5433,19.9135,20.4415,116474.59927616,0
+BCC.US,D,20131202,000000,20.3854,20.9105,20.1855,20.4319,367484.62940738,0
+BCC.US,D,20131203,000000,20.2645,20.527,20.0504,20.0743,351543.9641243,0
+BCC.US,D,20131204,000000,19.9305,20.1703,19.7384,19.8915,210374.73580128,0
+BCC.US,D,20131205,000000,19.8107,19.9857,19.7137,19.8278,79814.748144417,0
+BCC.US,D,20131206,000000,20.0334,20.1931,19.9135,20.178,130927.88959218,0
+BCC.US,D,20131209,000000,20.1855,20.568,19.9773,20.5585,230884.74312101,0
+BCC.US,D,20131210,000000,20.568,20.5908,20.0656,20.1541,285572.84023166,0
+BCC.US,D,20131211,000000,21.3005,21.3805,20.4415,20.8687,696018.95534858,0
+BCC.US,D,20131212,000000,20.8372,21.6125,20.6308,21.4032,427590.34530268,0
+BCC.US,D,20131213,000000,21.3805,21.6896,21.213,21.5469,261472.11002325,0
+BCC.US,D,20131216,000000,21.682,21.7391,21.2844,21.6192,173268.14660522,0
+BCC.US,D,20131217,000000,21.4032,21.897,21.3425,21.6192,233256.13388122,0
+BCC.US,D,20131218,000000,21.6753,22.5581,21.5164,22.4241,573059.82167537,0
+BCC.US,D,20131219,000000,22.2795,23.1728,22.1777,23.0624,909170.82518732,0
+BCC.US,D,20131220,000000,23.401,23.8968,23.2127,23.6969,1109863.4331994,0
+BCC.US,D,20131223,000000,23.7207,23.8891,23.4667,23.6655,262778.68746782,0
+BCC.US,D,20131224,000000,23.6274,24.0728,23.1728,24.0413,128415.64494817,0
+BCC.US,D,20131226,000000,24.0879,24.0879,23.2366,23.3621,199721.34690289,0
+BCC.US,D,20131227,000000,23.4743,23.5723,23.2289,23.4514,164077.95626101,0
+BCC.US,D,20131230,000000,23.3621,23.7597,23.2679,23.6351,92310.80016455,0
+BCC.US,D,20131231,000000,23.6884,23.6884,23.1671,23.4829,149703.50207398,0
+BCC.US,D,20140102,000000,23.3458,24.0489,23.1081,23.4743,285418.32141883,0
+BCC.US,D,20140103,000000,23.444,23.6437,23.3458,23.4829,86904.744012166,0
+BCC.US,D,20140106,000000,23.5161,23.5799,23.3374,23.4259,155155.80875538,0
+BCC.US,D,20140107,000000,23.444,23.5723,23.444,23.5409,144911.31657939,0
+BCC.US,D,20140108,000000,23.5961,23.8263,23.4591,23.8026,219375.71943591,0
+BCC.US,D,20140109,000000,23.8026,23.9281,23.5161,23.8805,177665.10030645,0
+BCC.US,D,20140110,000000,23.8968,23.8968,23.5799,23.793,208517.35660212,0
+BCC.US,D,20140113,000000,23.8167,23.8968,23.6523,23.7369,186371.76239282,0
+BCC.US,D,20140114,000000,23.8263,24.0642,23.6655,24.0413,151639.71740214,0
+BCC.US,D,20140115,000000,24.1926,24.4628,24.184,24.3353,211985.09512958,0
+BCC.US,D,20140116,000000,24.3734,24.3734,24.0585,24.144,133698.71673931,0
+BCC.US,D,20140117,000000,25.1164,25.2039,24.8395,24.9699,1054359.6449408,0
+BCC.US,D,20140121,000000,24.9537,25.1001,24.791,24.9699,550222.57182767,0
+BCC.US,D,20140122,000000,24.9699,25.1886,24.8538,25.0108,607269.4459179,0
+BCC.US,D,20140123,000000,25.0603,25.3789,24.7016,24.9614,5784004.963981,0
+BCC.US,D,20140124,000000,24.7016,24.8472,23.6751,23.9842,910503.68134155,0
+BCC.US,D,20140127,000000,24.3915,24.6796,23.6523,24.2953,531706.59299736,0
+BCC.US,D,20140128,000000,24.2487,24.6483,24.0585,24.5902,300822.90102475,0
+BCC.US,D,20140129,000000,24.3486,24.6625,23.6751,23.9443,326661.17951625,0
+BCC.US,D,20140130,000000,24.1688,24.4761,23.8729,24.2953,148260.27533915,0
+BCC.US,D,20140131,000000,23.9043,24.4998,23.7522,24.2868,157122.50738674,0
+BCC.US,D,20140203,000000,24.2782,24.3828,23.0129,23.2127,332379.42673945,0
+BCC.US,D,20140204,000000,23.4591,23.5885,22.9882,23.2679,144957.5671084,0
+BCC.US,D,20140205,000000,23.1337,23.2973,22.6476,22.8302,200551.75412832,0
+BCC.US,D,20140206,000000,22.8302,23.5961,22.7418,23.4743,284835.98521264,0
+BCC.US,D,20140207,000000,23.4829,24.0004,23.4743,23.8729,168778.69184597,0
+BCC.US,D,20140210,000000,23.8093,23.8968,23.5161,23.8263,216747.84846936,0
+BCC.US,D,20140211,000000,23.8263,24.4933,23.8167,24.3915,230729.17315978,0
+BCC.US,D,20140212,000000,24.3828,24.575,24.1127,24.3419,127666.17614851,0
+BCC.US,D,20140213,000000,24.1213,25.0688,24.1213,24.9213,183737.58453596,0
+BCC.US,D,20140214,000000,24.7663,24.8785,24.2782,24.6235,211793.78612322,0
+BCC.US,D,20140218,000000,24.693,24.9004,24.1536,24.4704,256547.47983193,0
+BCC.US,D,20140219,000000,24.4933,24.7253,23.7522,23.832,324945.70534927,0
+BCC.US,D,20140220,000000,23.8968,24.0879,23.4591,23.8729,293743.41664086,0
+BCC.US,D,20140221,000000,23.8805,24.1127,23.2973,23.9043,328071.82065108,0
+BCC.US,D,20140224,000000,23.8167,24.4218,23.3458,23.9129,401569.16699192,0
+BCC.US,D,20140225,000000,23.793,23.793,23.2051,23.2366,170195.63987113,0
+BCC.US,D,20140226,000000,23.3298,24.2021,23.0291,24.0167,287946.33328866,0
+BCC.US,D,20140227,000000,23.8891,24.3667,23.8805,24.1536,327504.20052231,0
+BCC.US,D,20140228,000000,24.184,24.2021,23.3773,23.5723,190160.1011782,0
+BCC.US,D,20140303,000000,23.2366,23.2916,22.582,23.1014,330492.61538547,0
+BCC.US,D,20140304,000000,22.5896,22.8597,21.9209,22.7494,1650134.7832509,0
+BCC.US,D,20140305,000000,22.7571,22.9007,22.5039,22.8302,406749.22624118,0
+BCC.US,D,20140306,000000,22.9007,23.0129,22.6068,22.8446,446384.87845544,0
+BCC.US,D,20140307,000000,22.9007,23.1804,22.7655,23.1167,362707.1599902,0
+BCC.US,D,20140310,000000,23.0937,23.1575,22.7114,23.0529,270187.18129671,0
+BCC.US,D,20140311,000000,23.0767,23.0767,22.1216,22.7989,622238.85009175,0
+BCC.US,D,20140312,000000,22.5896,23.0852,22.582,22.8921,422522.75893079,0
+BCC.US,D,20140313,000000,23.1414,23.1728,22.366,22.544,479212.24256958,0
+BCC.US,D,20140314,000000,22.5201,22.7903,22.3184,22.7494,247300.52747485,0
+BCC.US,D,20140317,000000,22.8597,22.9007,22.544,22.7827,406796.52791857,0
+BCC.US,D,20140318,000000,22.6533,22.9007,22.544,22.8207,393701.32131807,0
+BCC.US,D,20140319,000000,22.7903,22.9083,22.582,22.6866,312136.41110993,0
+BCC.US,D,20140320,000000,22.6533,22.8684,22.4802,22.6476,300304.68487014,0
+BCC.US,D,20140321,000000,22.7989,22.9007,22.582,22.7114,1110124.1179993,0
+BCC.US,D,20140324,000000,22.6705,22.7418,22.2004,22.3908,254364.24463293,0
+BCC.US,D,20140325,000000,22.582,22.7571,22.2004,22.7037,347196.41439724,0
+BCC.US,D,20140326,000000,22.7827,22.8207,22.5515,22.6533,415405.43320499,0
+BCC.US,D,20140327,000000,22.6866,22.7655,22.1634,22.3118,247815.59018429,0
+BCC.US,D,20140328,000000,22.3184,22.7989,22.2309,22.3184,258142.07193444,0
+BCC.US,D,20140331,000000,22.5116,22.8532,22.3032,22.8122,304889.79413258,0
+BCC.US,D,20140401,000000,22.933,23.0852,22.5581,22.7037,448993.82875103,0
+BCC.US,D,20140402,000000,22.679,22.9007,22.5991,22.7494,349271.38131243,0
+BCC.US,D,20140403,000000,22.7989,22.9168,22.4164,22.6866,323264.91907908,0
+BCC.US,D,20140404,000000,22.8207,22.9805,21.9293,21.9436,633765.74329942,0
+BCC.US,D,20140407,000000,21.8884,22.0169,21.5869,21.8494,467755.77630381,0
+BCC.US,D,20140408,000000,21.8247,22.2471,21.644,22.1539,157269.66816087,0
+BCC.US,D,20140409,000000,22.2234,22.5753,22.0102,22.3498,324470.58627852,0
+BCC.US,D,20140410,000000,22.3118,22.4954,21.4755,21.5241,330146.78756627,0
+BCC.US,D,20140411,000000,21.3642,21.5469,21.1084,21.2681,215424.45265061,0
+BCC.US,D,20140414,000000,21.5164,21.7391,21.3738,21.5716,155109.55822637,0
+BCC.US,D,20140415,000000,21.6344,21.7068,20.7906,20.9275,597877.43508346,0
+BCC.US,D,20140416,000000,21.0674,21.4032,20.7906,21.3642,444678.86462397,0
+BCC.US,D,20140417,000000,21.2539,21.5088,21.2539,21.4099,226390.03261982,0
+BCC.US,D,20140421,000000,21.4032,21.682,21.3177,21.3329,203254.25663032,0
+BCC.US,D,20140422,000000,21.4194,21.5716,21.3177,21.4508,562534.67288014,0
+BCC.US,D,20140423,000000,20.5965,21.6658,20.5965,21.4261,603946.76586779,0
+BCC.US,D,20140424,000000,21.7315,21.7723,21.2292,21.2596,316085.57559846,0
+BCC.US,D,20140425,000000,21.213,21.292,20.6308,20.9342,280179.39785992,0
+BCC.US,D,20140428,000000,20.9428,21.0837,20.1541,20.3691,338431.93914961,0
+BCC.US,D,20140429,000000,20.5433,20.5433,19.9305,19.9857,298431.53844519,0
+BCC.US,D,20140430,000000,19.9135,20.1142,19.8278,19.9305,476880.79544805,0
+BCC.US,D,20140501,000000,19.9305,20.5185,19.7061,20.098,619351.34547371,0
+BCC.US,D,20140502,000000,20.0904,20.646,20.0904,20.5822,466688.86069139,0
+BCC.US,D,20140505,000000,20.3691,20.862,20.3454,20.6383,346029.6396881,0
+BCC.US,D,20140506,000000,20.527,20.704,19.9135,19.9135,381680.38836868,0
+BCC.US,D,20140507,000000,19.9135,20.0258,19.5167,19.9696,426962.80971587,0
+BCC.US,D,20140508,000000,19.9696,20.312,19.5814,19.6747,418415.92218427,0
+BCC.US,D,20140509,000000,19.6062,19.7298,18.9669,19.1809,4269675.3988362,0
+BCC.US,D,20140512,000000,19.2922,20.1142,19.2922,19.9135,1078196.5369041,0
+BCC.US,D,20140513,000000,19.8915,20.3454,19.8497,20.098,397485.4555099,0
+BCC.US,D,20140514,000000,20.0656,20.1465,19.7298,19.7298,275559.60070073,0
+BCC.US,D,20140515,000000,19.611,19.9135,19.3569,19.6518,482237.44762627,0
+BCC.US,D,20140516,000000,19.7536,19.8107,19.4283,19.5101,487692.90775282,0
+BCC.US,D,20140519,000000,19.4359,20.0181,19.4359,19.7632,387468.01138541,0
+BCC.US,D,20140520,000000,19.7232,19.9135,19.628,19.7632,310283.23650432,0
+BCC.US,D,20140521,000000,19.7698,20.1617,19.7698,19.962,320263.89043528,0
+BCC.US,D,20140522,000000,19.9534,20.45,19.922,20.2474,425956.86070988,0
+BCC.US,D,20140523,000000,20.3045,20.4805,20.1617,20.4319,281975.81045266,0
+BCC.US,D,20140527,000000,20.5433,21.0741,20.5433,20.8372,465606.17785317,0
+BCC.US,D,20140528,000000,20.7611,20.8534,20.6136,20.6869,209529.61249844,0
+BCC.US,D,20140529,000000,20.6793,20.7906,20.5109,20.7287,328767.68088302,0
+BCC.US,D,20140530,000000,20.7201,21.0209,20.6383,20.8372,380770.09386588,0
+BCC.US,D,20140602,000000,20.8135,20.9837,20.5822,20.9191,269016.20199402,0
+BCC.US,D,20140603,000000,20.8943,21.0436,20.704,20.862,582802.91607094,0
+BCC.US,D,20140604,000000,20.7364,20.9742,20.7364,20.7754,272593.25995369,0
+BCC.US,D,20140605,000000,20.9105,21.0741,20.646,20.8135,449370.13987345,0
+BCC.US,D,20140606,000000,20.9676,21.2053,20.8068,21.173,341510.75277402,0
+BCC.US,D,20140609,000000,22.1777,22.544,21.9293,22.4621,1198508.8789398,0
+BCC.US,D,20140610,000000,22.5201,22.7571,22.2956,22.7494,377616.64870602,0
+BCC.US,D,20140611,000000,22.7189,22.7189,22.0169,22.1301,464195.53671833,0
+BCC.US,D,20140612,000000,22.0816,22.1216,21.3738,21.5716,561111.41796466,0
+BCC.US,D,20140613,000000,21.6125,21.6192,20.9922,21.2292,666369.2128072,0
+BCC.US,D,20140616,000000,21.2681,21.9627,21.2681,21.9436,601912.79373969,0
+BCC.US,D,20140617,000000,21.9532,22.5991,21.7315,22.5896,401563.91124999,0
+BCC.US,D,20140618,000000,22.582,22.6533,22.3413,22.582,392632.30340887,0
+BCC.US,D,20140619,000000,22.5116,22.8836,22.4802,22.8065,499998.70191498,0
+BCC.US,D,20140620,000000,22.9007,23.0852,22.6705,22.9244,1087282.6635581,0
+BCC.US,D,20140623,000000,23.0291,23.07,22.6618,22.9882,527845.72497331,0
+BCC.US,D,20140624,000000,22.9244,23.5799,22.8836,23.3126,915334.75932645,0
+BCC.US,D,20140625,000000,23.1804,23.5067,23.0529,23.3374,676487.5671768,0
+BCC.US,D,20140626,000000,23.2526,23.3773,22.933,23.2526,395783.64627196,0
+BCC.US,D,20140627,000000,23.2613,23.2613,22.8532,22.9492,3369850.3339543,0
+BCC.US,D,20140630,000000,22.9244,22.9244,22.5581,22.8122,447449.69177109,0
+BCC.US,D,20140701,000000,22.9083,23.0291,22.7989,22.8065,455940.86843821,0
+BCC.US,D,20140702,000000,22.8532,22.9168,22.2309,22.2556,451185.47313714,0
+BCC.US,D,20140703,000000,22.3032,22.7341,22.3032,22.4078,283760.66041313,0
+BCC.US,D,20140707,000000,22.4241,22.4241,21.5954,21.7563,409166.8675304,0
+BCC.US,D,20140708,000000,21.6753,21.6753,21.116,21.3243,574018.46900396,0
+BCC.US,D,20140709,000000,21.3556,21.5631,21.1322,21.2216,289030.06727526,0
+BCC.US,D,20140710,000000,20.7678,21.0921,20.7611,20.9105,285033.60110933,0
+BCC.US,D,20140711,000000,20.8372,20.8687,20.646,20.7364,254559.75823284,0
+BCC.US,D,20140714,000000,20.8687,21.0056,20.743,20.959,462071.16582897,0
+BCC.US,D,20140715,000000,20.9504,21.1397,20.8687,20.9275,194596.99851812,0
+BCC.US,D,20140716,000000,21.0304,21.1084,20.8305,21.036,186140.50974776,0
+BCC.US,D,20140717,000000,20.9105,20.9275,20.5433,20.5822,240088.59839425,0
+BCC.US,D,20140718,000000,20.5509,20.9837,20.5509,20.9191,322563.8031052,0
+BCC.US,D,20140721,000000,20.743,20.9837,20.4871,20.8534,380948.7890916,0
+BCC.US,D,20140722,000000,21.2053,21.5546,21.2053,21.5164,653829.01255483,0
+BCC.US,D,20140723,000000,21.6507,22.5039,21.5003,22.4879,1008232.1002907,0
+BCC.US,D,20140724,000000,22.9578,23.5799,22.6068,23.3374,915251.71860392,0
+BCC.US,D,20140725,000000,23.3298,23.8568,23.3298,23.8415,953064.67951578,0
+BCC.US,D,20140728,000000,23.8501,23.8891,23.5723,23.6884,547552.65492565,0
+BCC.US,D,20140729,000000,23.6655,23.8654,23.3706,23.3706,581276.64861357,0
+BCC.US,D,20140730,000000,23.4924,23.6884,23.2051,23.2831,336306.51711187,0
+BCC.US,D,20140731,000000,23.0386,23.0386,22.3993,22.4241,447424.46420981,0
+BCC.US,D,20140801,000000,22.4879,22.9882,22.4879,22.9007,362451.73093225,0
+BCC.US,D,20140804,000000,22.9805,23.3374,22.7827,23.2831,346974.62208767,0
+BCC.US,D,20140805,000000,23.2831,23.3944,22.8122,23.0386,329536.07035364,0
+BCC.US,D,20140806,000000,22.9882,23.244,22.9007,22.9805,312978.38096761,0
+BCC.US,D,20140807,000000,23.0767,23.0767,22.3413,22.4716,249628.82115121,0
+BCC.US,D,20140808,000000,22.4621,22.6866,22.3993,22.5039,408046.34335027,0
+BCC.US,D,20140811,000000,22.6391,22.8065,22.5354,22.6238,460924.36293916,0
+BCC.US,D,20140812,000000,22.5896,22.7741,22.4879,22.582,439597.61332304,0
+BCC.US,D,20140813,000000,22.6476,23.2366,22.6238,23.0386,313681.59923826,0
+BCC.US,D,20140814,000000,23.07,23.2916,22.933,23.2831,160252.8272821,0
+BCC.US,D,20140815,000000,23.4667,23.4743,23.0053,23.2127,179748.47640873,0
+BCC.US,D,20140818,000000,23.3859,23.832,23.3621,23.7455,363454.52649309,0
+BCC.US,D,20140819,000000,23.832,24.4456,23.793,24.3029,534899.98179592,0
+BCC.US,D,20140820,000000,24.2782,24.4456,24.0004,24.3486,293167.38732499,0
+BCC.US,D,20140821,000000,24.3029,24.4704,23.9919,24.2868,122843.5073507,0
+BCC.US,D,20140822,000000,24.2411,24.4218,24.0728,24.1299,116675.36861801,0
+BCC.US,D,20140825,000000,24.2335,24.3419,23.9756,24.1373,117121.05553394,0
+BCC.US,D,20140826,000000,24.2088,24.4933,24.0004,24.2658,261870.49526177,0
+BCC.US,D,20140827,000000,24.3734,24.3734,24.1764,24.2088,128531.27127069,0
+BCC.US,D,20140828,000000,24.2088,24.2088,23.8093,23.8805,127318.24603253,0
+BCC.US,D,20140829,000000,23.9043,24.0642,23.8093,23.9443,144573.89794728,0
+BCC.US,D,20140902,000000,23.9443,24.7748,23.9443,24.5332,596928.24809034,0
+BCC.US,D,20140903,000000,24.6625,24.6883,23.9443,23.9596,547673.53699012,0
+BCC.US,D,20140904,000000,24.3029,24.575,24.1536,24.2335,277771.21690618,0
+BCC.US,D,20140905,000000,24.144,24.3486,23.9842,24.2953,419084.45255816,0
+BCC.US,D,20140908,000000,24.3115,25.0278,24.3115,24.8624,459202.58188188,0
+BCC.US,D,20140909,000000,24.7995,24.9851,24.4704,24.6796,233542.04624237,0
+BCC.US,D,20140910,000000,24.6054,25.1164,24.4628,25.0345,378123.30222837,0
+BCC.US,D,20140911,000000,24.8624,25.0935,24.6883,24.8785,470401.51679293,0
+BCC.US,D,20140912,000000,24.909,24.909,24.4628,24.7092,227356.03798712,0
+BCC.US,D,20140915,000000,24.7663,24.8699,24.4933,24.7663,341662.11814169,0
+BCC.US,D,20140916,000000,24.7016,25.125,24.4933,25.0603,235841.95891231,0
+BCC.US,D,20140917,000000,25.0603,25.2277,24.8852,24.909,241867.14146441,0
+BCC.US,D,20140918,000000,25.0345,25.125,24.6883,24.693,261235.60163626,0
+BCC.US,D,20140919,000000,24.7511,25.0278,24.1688,24.615,1507584.3459479,0
+BCC.US,D,20140922,000000,24.5494,24.7339,24.4305,24.6235,289639.73333949,0
+BCC.US,D,20140923,000000,24.5979,24.6235,24.1299,24.1299,298207.64383884,0
+BCC.US,D,20140924,000000,24.1213,24.225,23.9043,24.0794,430811.06395929,0
+BCC.US,D,20140925,000000,24.1213,24.3419,24.01,24.1213,375288.35502965,0
+BCC.US,D,20140926,000000,24.1764,24.9936,23.9919,24.8538,459306.64557216,0
+BCC.US,D,20140929,000000,24.6388,24.7016,24.3734,24.6625,306744.01988657,0
+BCC.US,D,20140930,000000,24.6483,24.7253,24.01,24.01,312746.07717417,0
+BCC.US,D,20141001,000000,23.9443,24.0965,23.4106,23.4514,384964.17592848,0
+BCC.US,D,20141002,000000,23.4192,24.184,23.3212,24.0252,289736.43899107,0
+BCC.US,D,20141003,000000,24.2953,24.6054,24.1764,24.2335,261674.98166187,0
+BCC.US,D,20141006,000000,24.32,24.4704,23.8415,23.8654,210632.267156,0
+BCC.US,D,20141007,000000,23.6751,23.8654,23.3374,23.3773,528487.97663754,0
+BCC.US,D,20141008,000000,23.3126,24.1621,23.1575,24.1536,222516.55081512,0
+BCC.US,D,20141009,000000,24.1536,24.1536,23.0453,23.1889,284191.63125165,0
+BCC.US,D,20141010,000000,23.0767,23.5486,22.8302,22.9977,389390.56178454,0
+BCC.US,D,20141013,000000,23.0215,23.3535,22.7494,22.8369,338157.58942069,0
+BCC.US,D,20141014,000000,22.9739,23.2831,22.6952,22.8532,499800.03486991,0
+BCC.US,D,20141015,000000,22.6618,22.9007,22.034,22.4621,725783.27306411,0
+BCC.US,D,20141016,000000,22.2234,22.8769,22.0721,22.6618,1043864.9794488,0
+BCC.US,D,20141017,000000,22.7741,23.6122,22.6618,23.5638,1084064.0471982,0
+BCC.US,D,20141020,000000,23.6122,24.9137,23.4192,24.8785,598491.30574124,0
+BCC.US,D,20141021,000000,25.0935,25.4502,24.7587,25.4189,519618.38655123,0
+BCC.US,D,20141022,000000,25.4502,26.2874,25.0526,25.4036,889988.41827989,0
+BCC.US,D,20141023,000000,26.2874,26.5186,25.475,25.8013,737939.80415536,0
+BCC.US,D,20141024,000000,26.0324,27.0438,26.0324,26.6842,1770543.8309382,0
+BCC.US,D,20141027,000000,26.8373,27.2189,26.3493,27.1788,1296516.9033599,0
+BCC.US,D,20141028,000000,27.5508,27.6974,27.195,27.6974,789420.84753844,0
+BCC.US,D,20141029,000000,27.9218,28.1645,27.3778,27.5993,900574.53368154,0
+BCC.US,D,20141030,000000,27.5993,28.214,25.3398,28.0711,680357.89553634,0
+BCC.US,D,20141031,000000,28.4127,29.1624,28.0807,28.7239,770570.6035212,0
+BCC.US,D,20141103,000000,28.7561,29.2566,28.7239,29.2014,922527.76773609,0
+BCC.US,D,20141104,000000,29.1548,29.8635,29.0007,29.346,828498.33995941,0
+BCC.US,D,20141105,000000,29.5039,29.5524,29.033,29.1396,409010.24642079,0
+BCC.US,D,20141106,000000,28.9644,29.9833,28.9303,29.952,471253.99813448,0
+BCC.US,D,20141107,000000,30.03,30.1422,29.4563,29.815,559677.65156531,0
+BCC.US,D,20141110,000000,29.855,30.0548,28.8275,29.2328,618847.84539652,0
+BCC.US,D,20141111,000000,29.2984,30.2612,29.2186,29.9605,466850.73754293,0
+BCC.US,D,20141112,000000,29.9605,30.0709,29.3545,29.6343,451239.08170485,0
+BCC.US,D,20141113,000000,29.9282,29.9758,29.4259,29.6257,325531.19500063,0
+BCC.US,D,20141114,000000,29.5933,29.8701,29.4336,29.4944,572869.56381739,0
+BCC.US,D,20141117,000000,28.8456,28.8618,28.173,28.6743,678306.05388566,0
+BCC.US,D,20141118,000000,28.7324,29.0654,28.7239,28.9169,528507.94845688,0
+BCC.US,D,20141119,000000,28.9094,28.9484,28.2377,28.5973,349157.85728668,0
+BCC.US,D,20141120,000000,28.5107,28.7162,28.2548,28.5973,522206.31387909,0
+BCC.US,D,20141121,000000,28.9874,29.2261,28.5973,28.6495,344894.39943055,0
+BCC.US,D,20141124,000000,28.6364,29.4706,28.5821,29.2261,412174.20306452,0
+BCC.US,D,20141125,000000,28.8856,29.1624,28.5107,28.6134,278378.78067364,0
+BCC.US,D,20141126,000000,28.486,28.9008,28.0807,28.8208,373095.65949517,0
+BCC.US,D,20141128,000000,28.9008,29.1396,28.3889,28.4299,124181.61924686,0
+BCC.US,D,20141201,000000,28.3889,28.6364,28.1645,28.3042,292793.17849935,0
+BCC.US,D,20141202,000000,28.4127,29.2737,28.4127,29.0578,259840.72772722,0
+BCC.US,D,20141203,000000,29.0578,29.9035,28.9094,29.7495,296646.6884847,0
+BCC.US,D,20141204,000000,29.7418,29.9833,29.2413,29.3631,378873.82217641,0
+BCC.US,D,20141205,000000,29.3545,29.9454,29.3545,29.4801,272938.0366245,0
+BCC.US,D,20141208,000000,29.5287,29.9205,28.8113,28.9484,344354.10915983,0
+BCC.US,D,20141209,000000,28.2225,28.9236,27.9132,28.9008,741690.30159882,0
+BCC.US,D,20141210,000000,28.7971,28.8361,27.6897,27.7449,377801.65082206,0
+BCC.US,D,20141211,000000,27.977,28.3671,27.8496,27.9446,269518.65092283,0
+BCC.US,D,20141212,000000,27.647,28.0627,27.3215,27.5927,303604.23965574,0
+BCC.US,D,20141215,000000,27.6659,28.1112,27.3948,27.4033,359215.24504985,0
+BCC.US,D,20141216,000000,27.3215,27.507,26.7812,27.0742,510982.15140677,0
+BCC.US,D,20141217,000000,27.3073,27.8962,26.98,27.8324,400224.74820543,0
+BCC.US,D,20141218,000000,28.214,28.7647,27.9446,28.6915,288495.03274647,0
+BCC.US,D,20141219,000000,28.6829,28.9008,27.9523,28.7723,1181971.1613732,0
+BCC.US,D,20141222,000000,28.7647,28.9721,28.214,28.5107,219198.07535857,0
+BCC.US,D,20141223,000000,28.6421,28.9008,28.3671,28.6999,266191.76627917,0
+BCC.US,D,20141224,000000,28.6915,29.4098,28.6915,28.9094,125355.75199471,0
+BCC.US,D,20141226,000000,28.955,29.2261,28.6421,28.955,200668.43159924,0
+BCC.US,D,20141229,000000,28.9484,29.9111,28.9484,29.8959,257250.69810258,0
+BCC.US,D,20141230,000000,29.8064,30.0063,29.4706,29.6743,213896.08289646,0
+BCC.US,D,20141231,000000,29.8787,29.8787,29.4336,29.5933,362910.03162882,0
+BCC.US,D,20150102,000000,29.7351,30.5409,29.4706,30.5247,412403.35341281,0
+BCC.US,D,20150105,000000,30.4534,30.5637,29.6809,29.8064,577735.32969905,0
+BCC.US,D,20150106,000000,30.2916,30.3726,28.5173,28.9008,690015.8469126,0
+BCC.US,D,20150107,000000,29.2261,29.5782,28.8038,29.5695,226797.87819383,0
+BCC.US,D,20150108,000000,29.9282,31.4883,29.7588,30.7711,703771.1746999,0
+BCC.US,D,20150109,000000,30.8263,31.0659,29.8454,30.7958,622718.17375605,0
+BCC.US,D,20150112,000000,30.8672,31.3476,30.3487,31.1783,512262.45014167,0
+BCC.US,D,20150113,000000,31.5123,32.2219,30.4287,30.7482,560914.85321636,0
+BCC.US,D,20150114,000000,30.5409,32.6272,30.4134,31.9993,1051851.6048903,0
+BCC.US,D,20150115,000000,32.2286,32.6205,31.5274,31.5426,650295.05167901,0
+BCC.US,D,20150116,000000,31.3476,31.6873,30.8586,31.106,385073.4953607,0
+BCC.US,D,20150120,000000,31.2915,32.1486,31.2915,31.9365,532954.30613228,0
+BCC.US,D,20150121,000000,31.8156,31.8632,30.9461,31.1374,533020.52848063,0
+BCC.US,D,20150122,000000,31.3591,32.4198,31.1374,32.2371,436497.7767309,0
+BCC.US,D,20150123,000000,32.2628,32.612,31.4389,31.4883,564122.95809233,0
+BCC.US,D,20150126,000000,31.4475,31.6873,30.5171,31.5836,550035.46741485,0
+BCC.US,D,20150127,000000,31.2202,31.7595,30.6455,31.4305,281559.55569155,0
+BCC.US,D,20150128,000000,31.5836,31.7758,31.0898,31.4228,317554.02989456,0
+BCC.US,D,20150129,000000,31.5426,32.8669,31.4883,32.7299,381028.67636898,0
+BCC.US,D,20150130,000000,32.4835,32.8497,31.9432,32.2143,402102.09922394,0
+BCC.US,D,20150202,000000,32.4283,32.4598,31.3144,31.9432,548528.12062844,0
+BCC.US,D,20150203,000000,32.2286,32.8497,31.9822,32.7861,851795.99280046,0
+BCC.US,D,20150204,000000,32.7386,33.0743,31.9993,32.612,646518.27552589,0
+BCC.US,D,20150205,000000,32.8345,33.0743,32.4027,32.4283,527155.1204833,0
+BCC.US,D,20150206,000000,32.6034,33.0809,32.2457,32.8822,869576.16776013,0
+BCC.US,D,20150209,000000,32.7937,33.5443,32.6691,33.0905,462635.63251259,0
+BCC.US,D,20150210,000000,33.2579,33.5301,32.827,33.3921,338821.91520105,0
+BCC.US,D,20150211,000000,33.2979,33.6784,33.0439,33.3758,266266.39781463,0
+BCC.US,D,20150212,000000,33.5129,34.0142,33.3921,33.9505,432708.38679713,0
+BCC.US,D,20150213,000000,33.8468,34.6821,33.6156,34.1551,408920.89880794,0
+BCC.US,D,20150217,000000,34.1551,34.9713,34.0066,34.2196,316086.62674685,0
+BCC.US,D,20150218,000000,34.0304,34.2844,33.7337,34.0304,578164.19824079,0
+BCC.US,D,20150219,000000,31.0024,31.3048,28.1188,30.8501,3124024.5676658,0
+BCC.US,D,20150220,000000,30.7245,30.7958,28.7561,29.5039,1497574.2598622,0
+BCC.US,D,20150223,000000,29.091,29.2899,27.5594,28.1026,2139147.9333774,0
+BCC.US,D,20150224,000000,28.1569,28.6495,27.624,28.5173,1125976.486818,0
+BCC.US,D,20150225,000000,28.4775,28.876,28.3338,28.8113,663536.36790527,0
+BCC.US,D,20150226,000000,28.8618,29.1396,28.4775,28.5659,520464.56100246,0
+BCC.US,D,20150227,000000,28.6134,28.9236,28.2463,28.3671,461482.52273246,0
+BCC.US,D,20150302,000000,28.4374,29.2186,28.3042,29.0748,667361.49688417,0
+BCC.US,D,20150303,000000,29.4706,30.0643,28.7647,29.3156,893077.74338817,0
+BCC.US,D,20150304,000000,29.0654,29.5782,28.6668,29.4021,808340.46734921,0
+BCC.US,D,20150305,000000,29.4259,29.7674,29.3156,29.4706,528011.80641839,0
+BCC.US,D,20150306,000000,29.2652,29.6343,28.8038,29.3384,470389.95416068,0
+BCC.US,D,20150309,000000,29.4706,29.8864,28.9721,29.4563,680543.94880077,0
+BCC.US,D,20150310,000000,29.2328,29.5524,29.033,29.4259,447918.50395153,0
+BCC.US,D,20150311,000000,29.5858,30.6693,29.4336,30.6521,607981.07337565,0
+BCC.US,D,20150312,000000,30.7092,30.9775,30.0548,30.7092,769925.19841181,0
+BCC.US,D,20150313,000000,30.8672,31.0024,30.3401,30.7568,428714.02292798,0
+BCC.US,D,20150316,000000,30.891,30.8996,29.2489,29.5287,855667.37230838,0
+BCC.US,D,20150317,000000,29.4021,29.855,29.1947,29.8454,506044.90743481,0
+BCC.US,D,20150318,000000,29.8312,30.0147,29.0987,29.6343,389922.44286817,0
+BCC.US,D,20150319,000000,29.5287,30.1109,29.2652,29.9605,327029.08145156,0
+BCC.US,D,20150320,000000,30.1509,30.1509,29.2261,29.7674,598060.33490272,0
+BCC.US,D,20150323,000000,29.6656,29.952,29.2014,29.5287,611622.2513869,0
+BCC.US,D,20150324,000000,29.5524,30.1585,29.3223,30.1509,616141.13830098,0
+BCC.US,D,20150325,000000,30.2288,30.2288,29.0987,29.1319,423315.32481431,0
+BCC.US,D,20150326,000000,28.955,29.5191,28.8618,29.3307,207013.16326087,0
+BCC.US,D,20150327,000000,29.3698,29.7418,29.1947,29.7113,172991.69457954,0
+BCC.US,D,20150330,000000,29.9282,30.1337,29.6809,29.9035,216178.12604381,0
+BCC.US,D,20150331,000000,29.7588,30.0643,29.4801,29.8388,339706.98214257,0
+BCC.US,D,20150401,000000,29.6971,29.8701,29.0748,29.7495,284721.41003851,0
+BCC.US,D,20150402,000000,29.7418,30.0233,29.1319,29.4706,246683.5033719,0
+BCC.US,D,20150406,000000,29.346,29.7265,29.3384,29.6656,295267.58180146,0
+BCC.US,D,20150407,000000,29.7588,30.0785,29.3156,29.4487,596111.50579394,0
+BCC.US,D,20150408,000000,29.4098,29.7588,29.4098,29.561,596558.24385825,0
+BCC.US,D,20150409,000000,29.6809,29.7818,29.3793,29.6419,468757.52071626,0
+BCC.US,D,20150410,000000,29.6419,29.9605,29.4173,29.5287,217307.05941104,0
+BCC.US,D,20150413,000000,29.4336,29.5782,29.0654,29.1719,368200.46145867,0
+BCC.US,D,20150414,000000,29.1719,29.561,28.9721,29.3223,245798.43643036,0
+BCC.US,D,20150415,000000,29.4706,29.952,29.1795,29.8959,368794.36029712,0
+BCC.US,D,20150416,000000,29.9035,30.2612,29.8312,30.2288,548268.48697694,0
+BCC.US,D,20150417,000000,30.1261,30.7407,30.0481,30.6912,1118793.9898922,0
+BCC.US,D,20150420,000000,30.9699,31.0413,30.6304,30.9404,616685.63316524,0
+BCC.US,D,20150421,000000,30.9861,30.9861,30.422,30.7092,977286.29178866,0
+BCC.US,D,20150422,000000,30.6617,31.0898,30.4362,30.6056,822868.38920068,0
+BCC.US,D,20150423,000000,30.6521,30.6521,28.6999,30.03,1071463.9314879,0
+BCC.US,D,20150424,000000,30.0709,30.0709,28.876,29.7989,1276222.3814595,0
+BCC.US,D,20150427,000000,29.7741,30.6056,29.7351,30.0643,776202.6565767,0
+BCC.US,D,20150428,000000,30.206,30.206,28.7239,29.1158,712178.25949609,0
+BCC.US,D,20150429,000000,28.8523,28.8618,28.1026,28.1188,491228.97092541,0
+BCC.US,D,20150430,000000,28.0313,28.3338,27.6165,27.6403,577973.94038281,0
+BCC.US,D,20150501,000000,27.6317,28.31,27.5508,28.1977,454446.13543243,0
+BCC.US,D,20150504,000000,28.1188,28.8038,28.0941,28.6915,457334.69119886,0
+BCC.US,D,20150505,000000,28.8456,28.8942,27.6811,27.9827,556004.93910246,0
+BCC.US,D,20150506,000000,28.0807,28.1339,27.8086,27.9523,379024.1363957,0
+BCC.US,D,20150507,000000,27.9523,28.0551,27.8496,27.9048,314653.91149589,0
+BCC.US,D,20150508,000000,28.1502,28.525,28.1254,28.3747,253211.1348528,0
+BCC.US,D,20150511,000000,28.2862,28.5346,28.0711,28.1977,228602.69997366,0
+BCC.US,D,20150512,000000,28.0711,28.0711,27.3625,27.5508,385451.90877987,0
+BCC.US,D,20150513,000000,27.7135,27.9361,27.3948,27.5508,319495.50096466,0
+BCC.US,D,20150514,000000,27.7211,28.1645,27.4994,28.0313,227598.85326443,0
+BCC.US,D,20150515,000000,28.0474,28.0474,27.5832,27.7916,291161.79620332,0
+BCC.US,D,20150518,000000,27.7753,28.6364,27.6659,28.3499,364140.92638956,0
+BCC.US,D,20150519,000000,28.3889,29.2984,28.3889,29.1243,846501.35837706,0
+BCC.US,D,20150520,000000,29.2822,29.4098,28.9303,29.2652,340457.50209063,0
+BCC.US,D,20150521,000000,29.2014,29.3698,28.8523,28.9721,207013.16326087,0
+BCC.US,D,20150522,000000,28.9398,29.3545,28.781,28.8113,248817.33459674,0
+BCC.US,D,20150526,000000,28.6278,28.6915,28.1188,28.3974,215372.94637966,0
+BCC.US,D,20150527,000000,28.4061,28.8456,28.2463,28.7561,164204.0940674,0
+BCC.US,D,20150528,000000,28.5583,29.0092,28.5583,28.9236,172374.6704766,0
+BCC.US,D,20150529,000000,28.9398,29.0578,28.1112,28.23,290243.09251341,0
+BCC.US,D,20150601,000000,28.3974,28.6999,28.1502,28.5973,371709.19477322,0
+BCC.US,D,20150602,000000,28.525,28.9874,28.3338,28.7561,293274.60446043,0
+BCC.US,D,20150603,000000,28.8856,29.2261,28.7723,28.8523,198600.82272276,0
+BCC.US,D,20150604,000000,28.7324,28.7971,28.525,28.6743,167590.89416909,0
+BCC.US,D,20150605,000000,28.6364,28.741,28.0313,28.5973,355648.69857405,0
+BCC.US,D,20150608,000000,28.5346,28.9644,28.4945,28.8038,329914.48377283,0
+BCC.US,D,20150609,000000,28.6278,28.7239,27.6974,27.7526,565237.17538214,0
+BCC.US,D,20150610,000000,27.8162,28.1188,27.7373,28.0246,331648.87861075,0
+BCC.US,D,20150611,000000,28.0074,28.1188,27.8724,28.0551,225180.16082682,0
+BCC.US,D,20150612,000000,28.0074,28.1815,27.7992,28.0313,195085.7825179,0
+BCC.US,D,20150615,000000,27.8086,28.017,27.5669,27.7373,288612.76136577,0
+BCC.US,D,20150616,000000,28.5173,30.0233,28.2862,29.7265,1725768.0631134,0
+BCC.US,D,20150617,000000,29.8454,30.0147,29.7674,29.8635,759634.4557068,0
+BCC.US,D,20150618,000000,29.7913,30.2679,29.7913,30.1746,490477.39982898,0
+BCC.US,D,20150619,000000,30.0881,30.6693,29.9605,30.5637,685938.44232091,0
+BCC.US,D,20150622,000000,30.6304,31.1783,30.5085,31.0175,583123.51632886,0
+BCC.US,D,20150623,000000,31.0984,31.2753,30.7482,31.2116,418360.21131977,0
+BCC.US,D,20150624,000000,31.2202,31.2202,30.8672,31.0413,381258.87786565,0
+BCC.US,D,20150625,000000,31.1536,31.323,30.8748,31.2116,472149.57655988,0
+BCC.US,D,20150626,000000,31.3837,31.7034,30.3088,30.5009,1353048.7147406,0
+BCC.US,D,20150629,000000,30.1109,30.3877,28.9094,28.9874,655811.478412,0
+BCC.US,D,20150630,000000,29.3384,29.5524,29.1073,29.2186,519772.90536407,0
+BCC.US,D,20150701,000000,29.5858,30.245,29.3223,29.6743,508431.01427245,0
+BCC.US,D,20150702,000000,29.855,30.0966,29.2566,29.3935,754482.77746398,0
+BCC.US,D,20150706,000000,29.0825,29.4173,28.3889,28.5973,637856.81282015,0
+BCC.US,D,20150707,000000,28.7162,28.7162,27.8324,28.3338,714439.27967571,0
+BCC.US,D,20150708,000000,27.9999,28.2377,27.0894,27.2597,775196.70757071,0
+BCC.US,D,20150709,000000,27.6897,27.6897,26.7403,27.0894,697238.28747707,0
+BCC.US,D,20150710,000000,27.1388,27.4423,26.8459,27.2445,876754.46009236,0
+BCC.US,D,20150713,000000,27.4814,28.173,27.4272,27.9523,416284.1932562,0
+BCC.US,D,20150714,000000,28.0551,28.1645,27.7753,27.9923,171994.15476064,0
+BCC.US,D,20150715,000000,28.0313,28.0313,27.3453,27.3778,209164.86400828,0
+BCC.US,D,20150716,000000,27.4595,28.2948,27.3778,28.1425,402600.34355919,0
+BCC.US,D,20150717,000000,28.0711,28.4374,27.5746,28.4127,675395.42400311,0
+BCC.US,D,20150720,000000,28.446,28.446,27.8885,28.3338,514955.49230819,0
+BCC.US,D,20150721,000000,28.3499,28.4612,27.3625,27.5127,597814.36618026,0
+BCC.US,D,20150722,000000,27.4994,27.9446,27.4994,27.8962,706152.0257956,0
+BCC.US,D,20150723,000000,27.098,27.6403,24.8309,26.5671,2529715.781355,0
+BCC.US,D,20150724,000000,26.8849,26.8925,25.632,25.9136,1635133.8446255,0
+BCC.US,D,20150727,000000,25.5302,25.9288,25.3856,25.5768,1091552.4283045,0
+BCC.US,D,20150728,000000,25.9288,25.9526,25.3637,25.7128,584001.22523168,0
+BCC.US,D,20150729,000000,25.8745,25.9763,25.4912,25.7927,402600.34355919,0
+BCC.US,D,20150730,000000,25.6006,26.4054,25.6006,26.3112,425571.08925199,0
+BCC.US,D,20150731,000000,26.4311,27.098,26.2094,26.4311,495247.51120746,0
+BCC.US,D,20150803,000000,26.4215,26.4215,25.4836,25.808,423793.59733022,0
+BCC.US,D,20150804,000000,25.8575,26.4215,25.7594,26.0725,303552.73338479,0
+BCC.US,D,20150805,000000,26.3112,26.6689,25.5711,25.594,380251.87771127,0
+BCC.US,D,20150806,000000,25.6491,25.6491,24.6302,24.7995,578104.28278275,0
+BCC.US,D,20150807,000000,24.8072,25.4912,24.8072,25.0526,546718.04310667,0
+BCC.US,D,20150810,000000,25.3066,25.6653,25.1572,25.5635,368707.11498103,0
+BCC.US,D,20150811,000000,25.3238,25.4987,25.2039,25.3856,337495.36593713,0
+BCC.US,D,20150812,000000,25.0183,25.2514,24.6302,24.9699,757623.6088432,0
+BCC.US,D,20150813,000000,25.0032,25.0108,24.2335,24.3029,680917.10647802,0
+BCC.US,D,20150814,000000,24.3828,25.2838,24.3667,25.1001,477547.22352518,0
+BCC.US,D,20150817,000000,24.8927,25.3941,24.517,25.3694,413900.18871536,0
+BCC.US,D,20150818,000000,25.3694,26.0324,25.2277,25.7594,542948.62499226,0
+BCC.US,D,20150819,000000,25.4912,26.0077,25.3,25.9221,439759.49017458,0
+BCC.US,D,20150820,000000,25.808,25.9926,25.3941,25.4341,481189.45268481,0
+BCC.US,D,20150821,000000,25.0183,25.4987,24.5902,25.2125,571825.77346947,0
+BCC.US,D,20150824,000000,23.4514,25.4502,22.5039,24.5332,926896.34043088,0
+BCC.US,D,20150825,000000,25.2371,25.2371,24.0167,24.0642,479428.77913722,0
+BCC.US,D,20150826,000000,24.5807,25.0183,24.1621,24.9137,716692.94181662,0
+BCC.US,D,20150827,000000,25.2039,25.7842,24.2782,24.9699,868972.80858621,0
+BCC.US,D,20150828,000000,24.9784,25.7689,24.7587,25.5473,472272.56092112,0
+BCC.US,D,20150831,000000,25.3856,25.9926,25.3238,25.8508,431095.92517206,0
+BCC.US,D,20150901,000000,25.2913,25.4912,24.7092,24.9537,509305.56973011,0
+BCC.US,D,20150902,000000,25.3637,25.3637,24.8538,25.2514,414650.7086634,0
+BCC.US,D,20150903,000000,25.2838,25.7204,25.1639,25.3,330666.05486926,0
+BCC.US,D,20150904,000000,24.9213,25.4036,24.8072,25.26,315100.6495602,0
+BCC.US,D,20150908,000000,25.5635,26.1019,25.3694,25.61,321126.88326069,0
+BCC.US,D,20150909,000000,25.7594,25.8812,25.0183,25.0688,243291.44752827,0
+BCC.US,D,20150910,000000,24.9299,25.3398,24.6302,24.7834,475515.35369383,0
+BCC.US,D,20150911,000000,24.6883,24.947,24.2658,24.7748,481690.85046522,0
+BCC.US,D,20150914,000000,24.693,24.8927,24.4933,24.6235,387660.37154017,0
+BCC.US,D,20150915,000000,24.615,24.8157,24.3115,24.6625,501649.00488197,0
+BCC.US,D,20150916,000000,24.5979,24.7434,24.3734,24.672,223078.91520197,0
+BCC.US,D,20150917,000000,24.5494,24.7748,24.144,24.2411,384839.08927048,0
+BCC.US,D,20150918,000000,23.8891,24.0004,23.0529,23.2051,675395.42400311,0
+BCC.US,D,20150921,000000,23.4591,23.7369,22.8122,22.9007,536045.73353733,0
+BCC.US,D,20150922,000000,22.6068,22.8302,21.9132,21.9627,665474.68553019,0
+BCC.US,D,20150923,000000,21.9379,22.0968,21.4261,21.4918,376862.97531281,0
+BCC.US,D,20150924,000000,21.2767,21.3805,21.0436,21.3499,514208.12580531,0
+BCC.US,D,20150925,000000,21.5164,21.5469,20.9979,21.1893,423817.77374311,0
+BCC.US,D,20150928,000000,21.173,21.1816,20.4015,20.4262,372327.27002455,0
+BCC.US,D,20150929,000000,20.3787,20.5109,19.8982,19.9857,570822.97790864,0
+BCC.US,D,20150930,000000,20.0904,20.4319,19.8497,20.0904,584754.89862489,0
+BCC.US,D,20151001,000000,20.1294,20.3454,19.7936,19.9458,398206.54330312,0
+BCC.US,D,20151002,000000,19.8021,20.3921,19.4359,20.3921,370462.53278668,0
+BCC.US,D,20151005,000000,20.4871,20.6954,20.353,20.3921,475005.54672633,0
+BCC.US,D,20151006,000000,20.4719,21.2053,20.2236,21.0436,452688.61533001,0
+BCC.US,D,20151007,000000,21.1893,21.9931,21.1322,21.9779,590530.95900937,0
+BCC.US,D,20151008,000000,21.9436,22.7341,21.8181,22.5753,406616.78154446,0
+BCC.US,D,20151009,000000,22.5581,23.1728,22.4402,22.9244,624302.25437469,0
+BCC.US,D,20151012,000000,22.9007,23.0053,21.8808,22.2632,300036.64203155,0
+BCC.US,D,20151013,000000,22.0816,22.6952,22.0816,22.1539,275931.70722959,0
+BCC.US,D,20151014,000000,22.1634,22.4554,22.0169,22.0654,226720.09321322,0
+BCC.US,D,20151015,000000,22.2004,22.6533,21.9931,22.5515,434359.74091252,0
+BCC.US,D,20151016,000000,22.4489,22.5896,21.4433,22.366,568060.5599486,0
+BCC.US,D,20151019,000000,22.3118,22.7037,22.1376,22.5039,332047.26384928,0
+BCC.US,D,20151020,000000,22.4879,22.4879,21.3081,21.7315,431625.70395892,0
+BCC.US,D,20151021,000000,21.8494,22.2309,21.5631,21.801,438629.50565897,0
+BCC.US,D,20151022,000000,23.6598,25.61,23.2366,25.514,1326809.9487138,0
+BCC.US,D,20151023,000000,25.8575,26.4054,25.4502,26.1837,747831.11047346,0
+BCC.US,D,20151026,000000,26.1257,26.3654,24.8072,25.0345,545587.00744267,0
+BCC.US,D,20151027,000000,24.9851,25.1401,23.8891,23.9129,579231.11385321,0
+BCC.US,D,20151028,000000,24.0879,24.5902,23.7455,24.2174,851524.7965167,0
+BCC.US,D,20151029,000000,24.0413,24.5093,24.0347,24.0965,396577.26330386,0
+BCC.US,D,20151030,000000,24.1536,24.2953,23.6122,23.8415,421557.80471187,0
+BCC.US,D,20151102,000000,23.832,24.5332,23.7207,24.3353,669779.1381734,0
+BCC.US,D,20151103,000000,24.2411,24.3486,23.7207,23.793,384774.96921889,0
+BCC.US,D,20151104,000000,23.9043,24.0585,23.6351,23.8891,410274.7779299,0
+BCC.US,D,20151105,000000,23.8891,24.1621,23.5314,24.0167,330039.57043084,0
+BCC.US,D,20151106,000000,23.8968,24.6796,23.7778,24.4933,483069.95714847,0
+BCC.US,D,20151109,000000,24.4933,24.6235,23.7292,24.3828,326175.54896163,0
+BCC.US,D,20151110,000000,24.2953,24.6388,23.832,24.2716,219442.99293265,0
+BCC.US,D,20151111,000000,24.2868,24.4532,23.9196,24.2658,179014.77483488,0
+BCC.US,D,20151112,000000,24.0413,24.1536,23.2831,23.3773,227345.52650325,0
+BCC.US,D,20151113,000000,23.244,23.8501,23.149,23.4991,231493.35803686,0
+BCC.US,D,20151116,000000,23.444,23.8167,23.3298,23.7597,236891.00500215,0
+BCC.US,D,20151117,000000,23.8093,24.144,23.4829,23.6209,201361.13838602,0
+BCC.US,D,20151118,000000,23.6351,24.3581,23.5409,24.3353,305180.96223567,0
+BCC.US,D,20151119,000000,24.2411,24.3734,23.2831,23.8891,286350.69003777,0
+BCC.US,D,20151120,000000,24.0585,24.398,23.6122,24.2716,373095.65949517,0
+BCC.US,D,20151123,000000,24.1373,25.0108,24.1373,24.8785,451309.50864676,0
+BCC.US,D,20151124,000000,24.7016,24.8395,24.3115,24.575,287860.13912094,0
+BCC.US,D,20151125,000000,24.5494,24.8472,24.1536,24.7186,244800.89661146,0
+BCC.US,D,20151127,000000,24.7748,24.8927,24.6625,24.8157,57494.663302935,0
+BCC.US,D,20151130,000000,24.8309,25.1572,24.693,24.9299,251956.06367918,0
+BCC.US,D,20151201,000000,24.9699,25.3324,24.9137,25.0849,311512.02896828,0
+BCC.US,D,20151202,000000,25.0183,25.3694,24.1127,24.1926,245273.91338544,0
+BCC.US,D,20151203,000000,23.8026,24.3115,22.8684,22.9654,521221.38784083,0
+BCC.US,D,20151204,000000,23.0215,23.1081,22.6391,23.0129,281582.68095606,0
+BCC.US,D,20151207,000000,23.0053,23.0053,21.4841,21.7068,403981.55253921,0
+BCC.US,D,20151208,000000,21.5088,22.289,21.3177,21.9436,447376.11138403,0
+BCC.US,D,20151209,000000,21.9779,22.4489,21.6277,21.7563,244044.0697731,0
+BCC.US,D,20151210,000000,21.6896,21.9046,21.4841,21.5469,502150.4026624,0
+BCC.US,D,20151211,000000,21.173,21.3005,20.8305,21.173,383267.62243248,0
+BCC.US,D,20151214,000000,21.173,21.3556,20.1931,20.4556,511207.0971615,0
+BCC.US,D,20151215,000000,20.5185,20.8687,20.1998,20.296,356777.63194128,0
+BCC.US,D,20151216,000000,20.4167,20.6622,20.1219,20.568,422937.9625435,0
+BCC.US,D,20151217,000000,20.5755,20.6707,20.1056,20.4556,437248.29667895,0
+BCC.US,D,20151218,000000,20.2474,20.646,19.9305,20.3606,1497041.3276302,0
+BCC.US,D,20151221,000000,20.5185,21.6192,20.1855,21.0304,671503.02152745,0
+BCC.US,D,20151222,000000,21.0988,21.1084,20.2474,20.9504,521660.76786643,0
+BCC.US,D,20151223,000000,21.036,21.1893,20.743,21.0988,282333.2009041,0
+BCC.US,D,20151224,000000,20.9979,21.3425,20.9191,21.0056,145452.65799849,0
+BCC.US,D,20151228,000000,20.878,21.2596,20.312,20.7678,290273.57581663,0
+BCC.US,D,20151229,000000,20.8457,21.0484,20.4262,20.7754,281151.71011754,0
+BCC.US,D,20151230,000000,20.6622,20.862,20.312,20.3691,166189.71336972,0
+BCC.US,D,20151231,000000,20.1617,20.5908,19.9534,20.3368,343277.73321193,0
+BCC.US,D,20160104,000000,19.9857,20.2797,19.1334,20.0095,446767.49646817,0
+BCC.US,D,20160105,000000,19.9857,19.9857,18.4246,19.2694,1457695.7923706,0
+BCC.US,D,20160106,000000,18.9184,18.9184,18.2335,18.3324,1535995.8356899,0
+BCC.US,D,20160107,000000,18.0421,18.242,16.697,17.2374,1209001.4421351,0
+BCC.US,D,20160108,000000,17.3229,17.4609,16.482,16.5362,1084531.8082303,0
+BCC.US,D,20160111,000000,16.5942,16.8055,15.9397,16.17,487678.19167541,0
+BCC.US,D,20160112,000000,16.2583,16.482,15.7332,16.1214,435007.24831867,0
+BCC.US,D,20160113,000000,16.17,16.6171,15.7951,15.8275,629253.16327566,0
+BCC.US,D,20160114,000000,15.9311,16.3687,15.4384,16.2098,550170.01440834,0
+BCC.US,D,20160115,000000,15.7247,15.8988,15.015,15.4221,544527.44986896,0
+BCC.US,D,20160119,000000,15.6134,15.7714,15.1101,15.3584,461100.95586812,0
+BCC.US,D,20160120,000000,15.055,15.6619,14.5137,15.5012,467500.34724586,0
+BCC.US,D,20160121,000000,15.5097,15.9064,15.0064,15.0312,412395.9953741,0
+BCC.US,D,20160122,000000,15.3337,15.8113,15.2852,15.5012,370001.07864496,0
+BCC.US,D,20160125,000000,15.4146,15.4469,14.8038,14.897,401267.48740496,0
+BCC.US,D,20160126,000000,14.9142,15.6134,14.9142,15.5477,295541.93153037,0
+BCC.US,D,20160127,000000,15.3584,16.1385,15.2614,15.8807,717135.47528738,0
+BCC.US,D,20160128,000000,15.9483,16.0767,15.2071,15.2919,498971.72994126,0
+BCC.US,D,20160129,000000,15.3261,16.482,15.2538,16.4583,554203.2707678,0
+BCC.US,D,20160201,000000,16.3278,16.3278,15.6856,15.9644,474672.33268777,0
+BCC.US,D,20160202,000000,15.7494,15.7494,15.2623,15.3584,551939.09714302,0
+BCC.US,D,20160203,000000,15.4935,15.8675,15.0854,15.7332,612917.26619921,0
+BCC.US,D,20160204,000000,15.6856,16.7512,15.6733,16.3355,762263.37782175,0
+BCC.US,D,20160205,000000,16.2736,16.4657,15.7865,15.8579,550460.13136304,0
+BCC.US,D,20160208,000000,15.6534,15.6696,15.1349,15.4384,376661.15482257,0
+BCC.US,D,20160209,000000,15.1749,15.6211,14.9913,15.151,653939.38313543,0
+BCC.US,D,20160210,000000,15.2538,15.4964,15.015,15.1263,682040.78410331,0
+BCC.US,D,20160211,000000,14.8238,15.0064,14.4727,14.7458,486925.56943059,0
+BCC.US,D,20160212,000000,15.0388,15.6277,14.975,15.3974,453636.75117473,0
+BCC.US,D,20160216,000000,15.6534,15.7105,14.8799,15.4935,565353.85285306,0
+BCC.US,D,20160217,000000,15.5477,15.8807,15.3337,15.6619,939995.75162494,0
+BCC.US,D,20160218,000000,14.7362,14.7362,10.9937,11.0631,4734255.6558639,0
+BCC.US,D,20160219,000000,11.2962,11.7082,11.0802,11.1897,3717241.210803,0
+BCC.US,D,20160222,000000,11.3999,12.3941,11.359,12.2437,2055196.9163317,0
+BCC.US,D,20160223,000000,12.2684,12.8973,12.0897,12.5625,1120939.3837492,0
+BCC.US,D,20160224,000000,12.4017,13.3196,12.3589,13.1923,820957.40143381,0
+BCC.US,D,20160225,000000,13.2465,13.3273,12.7042,13.1599,532134.41039072,0
+BCC.US,D,20160226,000000,13.2551,13.5738,13.1846,13.5576,536646.99041447,0
+BCC.US,D,20160229,000000,13.5023,13.9305,13.2388,13.3349,566686.70900729,0
+BCC.US,D,20160301,000000,13.4615,13.8753,13.3653,13.8353,554833.95979977,0
+BCC.US,D,20160302,000000,13.7982,14.0884,13.3273,13.6689,601495.4878302,0
+BCC.US,D,20160303,000000,13.7107,14.0295,13.7012,14.0209,561109.31566789,0
+BCC.US,D,20160304,000000,14.0884,14.3243,13.6603,13.6689,724396.80834216,0
+BCC.US,D,20160307,000000,13.7507,13.9561,13.4701,13.7507,1283869.4859721,0
+BCC.US,D,20160308,000000,13.6213,13.726,12.9154,12.9354,814460.25325612,0
+BCC.US,D,20160309,000000,13.0791,13.5337,12.9677,13.4044,661958.59417695,0
+BCC.US,D,20160310,000000,13.4214,13.6051,12.9211,13.1352,400832.31197289,0
+BCC.US,D,20160311,000000,13.3578,14.0209,13.2465,13.9628,1249368.6936264,0
+BCC.US,D,20160314,000000,13.8591,14.0209,13.6213,13.9628,788260.37971962,0
+BCC.US,D,20160315,000000,13.8211,13.8211,13.3816,13.7421,575191.55060343,0
+BCC.US,D,20160316,000000,13.6451,14.076,13.4214,13.8525,528702.4109084,0
+BCC.US,D,20160317,000000,13.7982,14.625,13.7174,14.449,544457.02292706,0
+BCC.US,D,20160318,000000,14.5555,15.151,14.4242,15.1101,1098503.6725853,0
+BCC.US,D,20160321,000000,15.1263,15.6448,15.055,15.2919,997288.59443764,0
+BCC.US,D,20160322,000000,15.1349,15.8037,15.0616,15.3736,714135.49779198,0
+BCC.US,D,20160323,000000,15.3261,15.5211,15.0312,15.0312,441394.02591578,0
+BCC.US,D,20160324,000000,14.8733,15.718,14.8153,15.5963,550869.02808544,0
+BCC.US,D,20160328,000000,15.5724,15.6277,14.9285,15.1263,373896.63456576,0
+BCC.US,D,20160329,000000,15.1034,15.9874,14.9332,15.9788,456954.17548291,0
+BCC.US,D,20160330,000000,16.0443,16.5619,15.9064,16.1385,514618.07367608,0
+BCC.US,D,20160331,000000,16.1385,16.6171,15.9236,16.5038,688839.61186797,0
+BCC.US,D,20160401,000000,16.1861,16.7588,16.0358,16.6418,561134.54322917,0
+BCC.US,D,20160404,000000,16.8055,17.6197,16.6817,16.9101,1306464.9716909,0
+BCC.US,D,20160405,000000,16.5771,16.7341,16.0995,16.4657,803940.36020282,0
+BCC.US,D,20160406,000000,16.3774,17.2525,16.345,16.9995,765561.88145896,0
+BCC.US,D,20160407,000000,16.854,17.0641,16.3935,16.6171,675175.73399031,0
+BCC.US,D,20160408,000000,16.8055,17.1793,16.6504,16.8483,408775.84033059,0
+BCC.US,D,20160411,000000,16.9101,17.2525,16.5286,16.6741,478284.07854419,0
+BCC.US,D,20160412,000000,16.7341,16.9501,16.4097,16.8938,362217.32484204,0
+BCC.US,D,20160413,000000,17.1061,17.4685,16.9349,17.4361,564075.65641492,0
+BCC.US,D,20160414,000000,17.4361,17.4361,16.4258,16.854,536461.98829843,0
+BCC.US,D,20160415,000000,16.7588,17.204,16.54,17.1889,486845.68215321,0
+BCC.US,D,20160418,000000,17.1452,17.6758,16.9672,17.3648,1158133.2182614,0
+BCC.US,D,20160419,000000,17.4534,17.7083,16.6105,17.0728,644537.9119655,0
+BCC.US,D,20160420,000000,17.0319,17.1774,16.7255,17.0641,429752.55753397,0
+BCC.US,D,20160421,000000,17.049,17.3477,16.697,16.7512,497540.06583868,0
+BCC.US,D,20160422,000000,16.815,17.204,16.4012,16.7978,593785.31441435,0
+BCC.US,D,20160425,000000,16.7892,16.7892,16.1737,16.3355,504246.39254531,0
+BCC.US,D,20160426,000000,16.3051,16.7293,16.1537,16.6265,412788.0737223,0
+BCC.US,D,20160427,000000,16.6009,17.0814,16.6009,16.9501,313809.83934142,0
+BCC.US,D,20160428,000000,16.8938,17.008,16.2413,16.3126,310251.70205272,0
+BCC.US,D,20160429,000000,16.2736,16.7341,16.0282,16.6265,786420.87004304,0
+BCC.US,D,20160502,000000,16.658,17.9861,16.5866,17.8995,1149274.1396589,0
+BCC.US,D,20160503,000000,17.8672,18.2162,16.6903,17.2849,713126.39534082,0
+BCC.US,D,20160504,000000,17.3572,17.8909,17.0157,17.1289,535502.28982144,0
+BCC.US,D,20160505,000000,17.2525,17.597,16.7892,17.3724,640293.37478033,0
+BCC.US,D,20160506,000000,17.2374,17.9718,16.9843,17.8832,685979.43710798,0
+BCC.US,D,20160509,000000,17.908,18.0983,17.6122,17.6988,434633.03949303,0
+BCC.US,D,20160510,000000,17.8434,18.1221,17.6608,18.0175,402426.9040754,0
+BCC.US,D,20160511,000000,17.9936,18.1915,17.7387,17.8909,349669.76655096,0
+BCC.US,D,20160512,000000,17.9633,18.1687,17.1452,17.5265,529414.03836614,0
+BCC.US,D,20160513,000000,17.4048,18.3228,17.3401,17.5265,1015080.3320296,0
+BCC.US,D,20160516,000000,17.5893,17.8832,17.5418,17.7159,330596.67907575,0
+BCC.US,D,20160517,000000,17.6197,18.3856,17.0556,17.3229,506702.92632485,0
+BCC.US,D,20160518,000000,17.2441,17.6835,17.049,17.1452,275395.62155241,0
+BCC.US,D,20160519,000000,17.049,17.4856,16.8701,17.2441,327941.47825114,0
+BCC.US,D,20160520,000000,17.2773,17.4856,17.1698,17.4609,448206.51860946,0
+BCC.US,D,20160523,000000,17.4048,17.8595,17.3229,17.5179,280404.34361466,0
+BCC.US,D,20160524,000000,17.6758,18.1069,17.5303,18.0421,262901.67182905,0
+BCC.US,D,20160525,000000,18.1611,18.8004,18.0526,18.4161,380394.83389185,0
+BCC.US,D,20160526,000000,18.4712,18.5663,17.8024,18.242,428721.38096669,0
+BCC.US,D,20160527,000000,18.1849,18.73,18.1421,18.3228,469290.45294828,0
+BCC.US,D,20160531,000000,18.4094,18.5226,18.0983,18.2896,513254.73421864,0
+BCC.US,D,20160601,000000,18.2581,18.2981,17.8832,18.1297,437564.69234332,0
+BCC.US,D,20160602,000000,18.1069,18.3324,17.5179,18.1145,562001.74064813,0
+BCC.US,D,20160603,000000,18.0897,18.1221,17.6608,17.7301,278866.51352504,0
+BCC.US,D,20160606,000000,17.7463,18.1297,17.6435,18.1221,385020.93794137,0
+BCC.US,D,20160607,000000,18.1524,18.4465,18.0175,18.2335,268387.61525882,0
+BCC.US,D,20160608,000000,18.2743,18.3618,18.0175,18.3066,247087.14435236,0
+BCC.US,D,20160609,000000,18.2666,18.2896,17.7463,18.2581,394631.58764023,0
+BCC.US,D,20160610,000000,17.947,18.1773,17.7796,17.9633,398507.1717417,0
+BCC.US,D,20160613,000000,17.8519,17.8519,17.2849,17.3325,712107.83255418,0
+BCC.US,D,20160614,000000,17.2116,17.4932,17.165,17.4609,342022.6620383,0
+BCC.US,D,20160615,000000,17.5893,17.7558,17.3115,17.3401,329229.13502475,0
+BCC.US,D,20160616,000000,17.1452,17.2288,16.7588,17.1964,292177.2055448,0
+BCC.US,D,20160617,000000,17.2441,18.0869,16.9633,17.8024,840323.75930889,0
+BCC.US,D,20160620,000000,18.0669,18.5996,18.0669,18.0745,329117.71329577,0
+BCC.US,D,20160621,000000,18.0574,18.1611,17.7558,17.9223,200582.23743154,0
+BCC.US,D,20160622,000000,17.947,18.1221,17.6435,17.6835,408870.44368538,0
+BCC.US,D,20160623,000000,17.9546,18.3228,17.8757,18.2335,647852.18282851,0
+BCC.US,D,20160624,000000,17.1746,17.5265,16.7674,17.1194,859945.54624192,0
+BCC.US,D,20160627,000000,16.854,16.854,15.9874,16.3051,472008.72267608,0
+BCC.US,D,20160628,000000,16.5534,16.7892,16.4172,16.7046,409402.32476901,0
+BCC.US,D,20160629,000000,16.9177,17.2601,16.8625,16.8853,397166.95754876,0
+BCC.US,D,20160630,000000,16.8396,18.281,16.8396,18.281,593811.59312401,0
+BCC.US,D,20160701,000000,17.5722,18.1773,17.3724,18.0079,898175.81306327,0
+BCC.US,D,20160705,000000,17.8519,17.9384,16.9909,17.0728,707229.45289189,0
+BCC.US,D,20160706,000000,16.8938,17.5722,16.815,17.5095,725648.72607062,0
+BCC.US,D,20160707,000000,17.6608,18.3066,17.6608,17.8672,464774.71947935,0
+BCC.US,D,20160708,000000,18.1374,19.0544,18.0897,19.023,648561.70798948,0
+BCC.US,D,20160711,000000,19.1638,19.7632,19.1095,19.5881,541178.49110919,0
+BCC.US,D,20160712,000000,19.9857,20.3921,19.9534,20.353,961368.75177007,0
+BCC.US,D,20160713,000000,20.5337,20.8867,20.2722,20.822,1185011.0825073,0
+BCC.US,D,20160714,000000,21.1322,21.1482,20.704,20.9191,588046.0442234,0
+BCC.US,D,20160715,000000,21.1816,21.3966,20.7117,21.3738,887805.18308089,0
+BCC.US,D,20160718,000000,21.3177,21.7391,21.1645,21.5954,562268.73233832,0
+BCC.US,D,20160719,000000,21.5954,21.6753,21.1645,21.213,352241.92665301,0
+BCC.US,D,20160720,000000,21.2453,21.3738,21.0607,21.1893,472572.1382113,0
+BCC.US,D,20160721,000000,21.2453,21.4032,20.9837,21.173,335363.63700906,0
+BCC.US,D,20160722,000000,21.116,21.4261,21.0522,21.2453,226473.07334236,0
+BCC.US,D,20160725,000000,21.1482,21.5003,21.1482,21.4261,366945.39028505,0
+BCC.US,D,20160726,000000,21.3966,21.6753,21.3966,21.6344,183724.97075532,0
+BCC.US,D,20160727,000000,21.6753,22.1947,21.6753,22.0891,748163.27336362,0
+BCC.US,D,20160728,000000,23.2831,23.8568,21.3929,21.4841,1387794.4246604,0
+BCC.US,D,20160729,000000,21.5003,21.9627,21.3805,21.644,854834.86278617,0
+BCC.US,D,20160801,000000,21.7639,22.3498,21.7229,22.3347,570513.94028297,0
+BCC.US,D,20160802,000000,22.3347,22.5991,22.0026,22.0816,450631.51793739,0
+BCC.US,D,20160803,000000,21.9779,22.4554,21.9132,22.3498,544061.79113369,0
+BCC.US,D,20160804,000000,22.4164,22.5763,22.113,22.1462,355280.79663874,0
+BCC.US,D,20160805,000000,22.3118,22.7571,22.2176,22.2176,460424.01630714,0
+BCC.US,D,20160808,000000,22.0026,22.2623,20.4415,20.9676,1053671.1427475,0
+BCC.US,D,20160809,000000,21.0132,21.3005,20.822,20.8372,489725.82873254,0
+BCC.US,D,20160810,000000,20.8943,20.9342,20.6707,20.7992,349806.41584122,0
+BCC.US,D,20160811,000000,20.9676,21.2216,20.7611,20.8068,341901.77997383,0
+BCC.US,D,20160812,000000,20.7117,20.7611,19.8716,20.2474,585103.87988925,0
+BCC.US,D,20160815,000000,20.2398,20.5509,20.0752,20.2873,291069.2951453,0
+BCC.US,D,20160816,000000,20.2797,20.6869,20.139,20.1617,327421.15979976,0
+BCC.US,D,20160817,000000,20.1056,20.1056,19.6832,19.8107,357403.06523132,0
+BCC.US,D,20160818,000000,19.8669,20.0904,19.4777,19.6899,502967.1449588,0
+BCC.US,D,20160819,000000,19.5016,19.5396,18.9507,18.9982,821123.4828789,0
+BCC.US,D,20160822,000000,19.023,19.9135,18.5273,19.8344,1369850.2705524,0
+BCC.US,D,20160823,000000,19.9857,20.5109,19.8915,20.2549,353381.37150411,0
+BCC.US,D,20160824,000000,20.2474,20.373,19.7061,19.7774,333067.92893269,0
+BCC.US,D,20160825,000000,19.6366,19.8344,19.4359,19.7632,489246.50506824,0
+BCC.US,D,20160826,000000,19.8344,20.2797,19.628,20.001,601087.64225619,0
+BCC.US,D,20160829,000000,20.139,20.959,19.962,20.8372,706914.1083759,0
+BCC.US,D,20160830,000000,20.8687,21.682,20.8687,21.3081,693786.3161754,0
+BCC.US,D,20160831,000000,21.213,21.2681,20.7117,20.9028,460133.89935243,0
+BCC.US,D,20160901,000000,20.9676,21.0607,20.5433,20.7611,333652.36743565,0
+BCC.US,D,20160902,000000,20.878,21.3177,20.8068,21.036,287256.77994703,0
+BCC.US,D,20160906,000000,21.0522,21.3005,20.8534,20.9028,439092.01094908,0
+BCC.US,D,20160907,000000,20.7992,21.3499,20.646,21.3329,338285.82952387,0
+BCC.US,D,20160908,000000,21.3177,21.6192,21.2053,21.2767,374647.15451382,0
+BCC.US,D,20160909,000000,20.9428,20.9428,19.7632,19.7698,455505.69300615,0
+BCC.US,D,20160912,000000,19.6204,20.1142,19.2922,20.0504,552806.29456198,0
+BCC.US,D,20160913,000000,19.7869,20.098,19.412,19.5016,284645.72735466,0
+BCC.US,D,20160914,000000,19.5643,19.7061,19.1495,19.4854,227369.70291615,0
+BCC.US,D,20160915,000000,19.4187,19.7632,19.3246,19.6747,259078.64514692,0
+BCC.US,D,20160916,000000,19.5396,19.6671,19.2922,19.395,398883.48286411,0
+BCC.US,D,20160919,000000,19.4606,19.7632,19.0791,19.3322,486451.50150823,0
+BCC.US,D,20160920,000000,19.3883,19.4531,18.9916,19.0706,236347.56128627,0
+BCC.US,D,20160921,000000,19.1638,19.6204,19.1638,19.6204,267412.14955604,0
+BCC.US,D,20160922,000000,20.7117,21.4032,20.3691,21.2377,737544.57236199,0
+BCC.US,D,20160923,000000,21.1568,21.3738,20.9105,21.0921,459735.5141139,0
+BCC.US,D,20160926,000000,20.9028,21.1245,20.7127,20.7611,572420.7234563,0
+BCC.US,D,20160927,000000,20.7906,20.7906,20.1617,20.4167,373953.39657864,0
+BCC.US,D,20160928,000000,20.4167,20.8135,20.4167,20.6707,263042.52571286,0
+BCC.US,D,20160929,000000,20.6954,20.743,20.0656,20.0656,330954.0695272,0
+BCC.US,D,20160930,000000,20.2474,20.3787,20.0095,20.2312,441332.00816096,0
+BCC.US,D,20161003,000000,20.0418,20.2873,19.9135,20.2236,439429.42958119,0
+BCC.US,D,20161004,000000,20.2084,20.353,19.395,19.4359,527485.1810767,0
+BCC.US,D,20161005,000000,19.611,20.0181,19.5101,19.8915,342201.35726403,0
+BCC.US,D,20161006,000000,19.8745,20.4415,19.6671,20.3854,331001.37120459,0
+BCC.US,D,20161007,000000,20.3691,20.4642,19.4283,19.5729,373702.17211424,0
+BCC.US,D,20161010,000000,19.8021,20.0819,19.6747,19.6832,238441.44887241,0
+BCC.US,D,20161011,000000,19.5976,19.6433,19.197,19.3246,185129.30499983,0
+BCC.US,D,20161012,000000,19.2837,19.746,19.2361,19.412,190270.4717588,0
+BCC.US,D,20161013,000000,19.0544,19.2837,18.8194,19.1419,187770.84089541,0
+BCC.US,D,20161014,000000,19.2361,19.6671,19.2361,19.5482,249828.53934467,0
+BCC.US,D,20161017,000000,19.5482,19.6899,19.0791,19.0943,309824.93580776,0
+BCC.US,D,20161018,000000,19.5482,19.9305,18.7481,18.983,629752.4587593,0
+BCC.US,D,20161019,000000,19.0163,19.2523,18.8375,18.885,442321.13879278,0
+BCC.US,D,20161020,000000,18.712,19.2199,18.5435,18.9184,340640.40190989,0
+BCC.US,D,20161021,000000,18.6386,19.0706,18.4408,18.7043,722402.77985274,0
+BCC.US,D,20161024,000000,16.8226,16.8226,15.5563,16.1861,3035810.092764,0
+BCC.US,D,20161025,000000,15.9483,16.4657,15.8037,16.0519,1704313.0733942,0
+BCC.US,D,20161026,000000,15.4774,15.6933,15.1034,15.5963,1240824.95954,0
+BCC.US,D,20161027,000000,15.5477,15.7951,15.4146,15.6856,943913.38166187,0
+BCC.US,D,20161028,000000,15.6039,15.7419,14.9208,14.9827,965410.41731662,0
+BCC.US,D,20161031,000000,14.897,15.4935,14.897,15.3337,846746.27595114,0
+BCC.US,D,20161101,000000,15.2538,15.3736,14.8153,14.8551,746426.77622893,0
+BCC.US,D,20161102,000000,14.8551,15.055,14.3405,14.4175,539758.38963887,0
+BCC.US,D,20161103,000000,14.3776,14.6544,14.1788,14.2586,497588.41866446,0
+BCC.US,D,20161104,000000,14.3405,15.6134,14.2997,14.7362,639070.88920669,0
+BCC.US,D,20161107,000000,15.1749,15.1749,14.4774,14.5384,399583.54768959,0
+BCC.US,D,20161108,000000,14.5384,15.1749,14.3776,14.897,305129.45596472,0
+BCC.US,D,20161109,000000,14.6963,16.0519,14.6963,15.9311,518481.04399691,0
+BCC.US,D,20161110,000000,16.2098,17.3648,15.5325,15.6933,720807.13660185,0
+BCC.US,D,20161111,000000,15.7332,16.17,15.0949,15.9311,944990.80875815,0
+BCC.US,D,20161114,000000,16.13,16.8483,16.0519,16.8483,506751.27915063,0
+BCC.US,D,20161115,000000,16.8055,17.049,16.2489,16.7255,778124.15582745,0
+BCC.US,D,20161116,000000,16.5686,16.9672,16.2489,16.3278,356564.24881879,0
+BCC.US,D,20161117,000000,16.5286,16.8055,16.4906,16.6504,591441.25351218,0
+BCC.US,D,20161118,000000,16.6903,16.7464,16.5286,16.7255,429279.54075999,0
+BCC.US,D,20161121,000000,16.8055,17.2441,16.7341,17.1289,393862.14702123,0
+BCC.US,D,20161122,000000,17.165,18.1221,17.1289,17.6037,784279.68077949,0
+BCC.US,D,20161123,000000,17.4448,17.8024,17.165,17.5265,333141.50931975,0
+BCC.US,D,20161125,000000,17.5656,17.8832,17.3229,17.8832,248334.85748728,0
+BCC.US,D,20161128,000000,17.8832,18.0013,17.6037,17.8024,364074.70404119,0
+BCC.US,D,20161129,000000,17.8024,18.1611,17.5656,18.0831,442658.55742488,0
+BCC.US,D,20161130,000000,18.1611,18.242,17.9633,18.1611,358528.84515339,0
+BCC.US,D,20161201,000000,18.1221,18.4779,17.5265,17.6835,329832.49419867,0
+BCC.US,D,20161202,000000,17.7226,17.9223,17.5456,17.7634,223047.38075037,0
+BCC.US,D,20161205,000000,17.9633,18.3618,17.9633,18.242,253234.26011731,0
+BCC.US,D,20161206,000000,18.242,18.9592,18.0831,18.8775,215032.37430239,0
+BCC.US,D,20161207,000000,18.8004,19.2971,18.4408,19.197,324750.19174937,0
+BCC.US,D,20161208,000000,19.1552,19.1552,18.6386,18.9982,383441.06191627,0
+BCC.US,D,20161209,000000,19.0791,19.4149,18.9982,19.3169,314602.40522494,0
+BCC.US,D,20161212,000000,19.277,19.7137,19.1552,19.6747,284516.43610312,0
+BCC.US,D,20161213,000000,19.8344,19.8344,19.0791,19.2361,336354.86993765,0
+BCC.US,D,20161214,000000,19.0791,19.3169,18.6805,18.7205,401500.84234678,0
+BCC.US,D,20161215,000000,18.7205,18.9592,18.5197,18.7595,414896.67738586,0
+BCC.US,D,20161216,000000,18.8775,19.395,18.8004,19.1552,975355.33220243,0
+BCC.US,D,20161219,000000,19.1552,19.3169,18.5996,18.8004,280971.96374343,0
+BCC.US,D,20161220,000000,18.8375,19.2361,18.7595,19.04,342331.69966397,0
+BCC.US,D,20161221,000000,19.04,19.1191,18.5996,18.9184,238399.40293695,0
+BCC.US,D,20161222,000000,18.9592,18.9592,18.242,18.281,211087.41440742,0
+BCC.US,D,20161223,000000,18.3228,18.5598,18.1611,18.201,159055.56926974,0
+BCC.US,D,20161227,000000,18.242,18.9982,18.242,18.5598,189605.09483007,0
+BCC.US,D,20161228,000000,18.6805,18.7404,17.8024,18.0421,324233.02674315,0
+BCC.US,D,20161229,000000,18.0421,18.281,17.8832,18.0421,224714.50209155,0
+BCC.US,D,20161230,000000,18.1221,18.1221,17.7226,17.9223,232679.05341696,0
+BCC.US,D,20170103,000000,18.1611,18.8375,18.1221,18.8004,233750.17362293,0
+BCC.US,D,20170104,000000,18.8775,19.4359,18.7205,19.197,482900.72225822,0
+BCC.US,D,20170105,000000,19.1191,19.197,18.7205,18.8375,370769.46811557,0
+BCC.US,D,20170106,000000,18.8375,18.8375,18.201,18.3228,402168.32157229,0
+BCC.US,D,20170109,000000,18.3228,18.6805,18.0421,18.3618,474443.18233948,0
+BCC.US,D,20170110,000000,18.3618,18.7595,18.242,18.7595,156936.45412231,0
+BCC.US,D,20170111,000000,18.7595,19.395,18.6386,19.395,265548.46346656,0
+BCC.US,D,20170112,000000,19.277,19.277,18.281,18.8375,281357.73520132,0
+BCC.US,D,20170113,000000,18.9184,19.6747,18.9184,19.6747,255618.26465817,0
+BCC.US,D,20170117,000000,19.5577,19.6366,18.7595,18.8004,232654.87700407,0
+BCC.US,D,20170118,000000,18.8375,18.8375,18.3618,18.6386,203278.43304321,0
+BCC.US,D,20170119,000000,18.6386,18.8775,18.0212,18.242,236385.40262818,0
+BCC.US,D,20170120,000000,18.3228,18.4408,18.0498,18.3228,261929.35957143,0
+BCC.US,D,20170123,000000,18.242,18.8574,18.242,18.7205,195525.16254351,0
+BCC.US,D,20170124,000000,18.8775,19.7346,18.8775,19.6747,348791.00649974,0
+BCC.US,D,20170125,000000,19.8745,20.4319,19.8745,20.2722,281306.22893038,0
+BCC.US,D,20170126,000000,20.1931,20.353,19.7137,19.9534,214274.49631564,0
+BCC.US,D,20170127,000000,20.0334,20.1541,19.5577,19.9943,174308.78350797,0
+BCC.US,D,20170130,000000,19.7936,19.7936,19.1762,19.5167,223434.20335665,0
+BCC.US,D,20170131,000000,19.4359,19.8344,19.3169,19.7536,207468.31051228,0
+BCC.US,D,20170201,000000,19.7936,19.9943,19.5167,19.9534,342781.59117344,0
+BCC.US,D,20170202,000000,19.9943,20.1541,19.5167,19.9943,305075.84739701,0
+BCC.US,D,20170203,000000,20.1931,20.5109,20.0144,20.5109,199661.43144485,0
+BCC.US,D,20170206,000000,20.4719,20.4719,19.9534,20.0743,205655.07954536,0
+BCC.US,D,20170207,000000,20.1541,20.3321,19.8344,20.1142,227459.05052902,0
+BCC.US,D,20170208,000000,19.9943,20.8305,19.8745,20.7525,503241.49468771,0
+BCC.US,D,20170209,000000,20.8305,20.9922,20.5908,20.7117,409026.0136466,0
+BCC.US,D,20170210,000000,20.8305,20.9504,20.5908,20.9105,413349.38696077,0
+BCC.US,D,20170213,000000,21.1893,21.6277,20.6707,20.7117,411291.23841976,0
+BCC.US,D,20170214,000000,20.5109,21.0674,20.1931,21.0304,417770.51707489,0
+BCC.US,D,20170215,000000,20.8687,22.0264,20.8305,22.0264,523486.61261399,0
+BCC.US,D,20170216,000000,21.9436,22.0654,21.5088,21.6658,348644.89687401,0
+BCC.US,D,20170217,000000,21.5869,21.7068,21.1893,21.5869,310138.17802697,0
+BCC.US,D,20170221,000000,21.8656,22.7827,21.7068,22.6238,371380.1853282,0
+BCC.US,D,20170222,000000,22.6238,22.7418,21.7476,21.9046,371733.3711861,0
+BCC.US,D,20170223,000000,21.9854,22.1053,21.2681,21.5469,528216.78035378,0
+BCC.US,D,20170224,000000,21.0674,21.3081,20.2312,20.6707,656698.6476503,0
+BCC.US,D,20170227,000000,20.6707,21.2292,20.353,21.0674,755588.58556671,0
+BCC.US,D,20170228,000000,21.0674,21.9854,21.0304,21.5869,588148.00561691,0
+BCC.US,D,20170301,000000,22.2632,22.8207,22.2234,22.7037,607175.89371149,0
+BCC.US,D,20170302,000000,22.6618,22.8207,22.4621,22.7037,400797.62407614,0
+BCC.US,D,20170303,000000,22.6618,22.8597,22.6238,22.7418,263621.70847389,0
+BCC.US,D,20170306,000000,22.4241,22.544,22.0682,22.4241,350151.19251203,0
+BCC.US,D,20170307,000000,22.0654,22.1862,21.2292,21.7857,583662.7554512,0
+BCC.US,D,20170308,000000,21.7857,22.4031,21.5869,22.1053,506283.51811858,0
+BCC.US,D,20170309,000000,22.1053,22.1462,21.7068,21.8247,295634.43258839,0
+BCC.US,D,20170310,000000,22.0654,22.2234,21.7476,21.9436,276383.70103584,0
+BCC.US,D,20170313,000000,21.9854,22.2234,21.7476,22.0264,233200.42301672,0
+BCC.US,D,20170314,000000,21.7476,22.1862,21.5669,22.0654,219926.5211905,0
+BCC.US,D,20170315,000000,22.2632,22.6238,21.9854,22.3831,263505.03100297,0
+BCC.US,D,20170316,000000,22.5039,22.8597,22.4241,22.582,350239.48897651,0
+BCC.US,D,20170317,000000,22.7827,22.7827,22.3032,22.544,764283.68502082,0
+BCC.US,D,20170320,000000,22.5039,22.5039,22.1672,22.3032,196112.75449163,0
+BCC.US,D,20170321,000000,22.3831,22.4241,21.388,21.388,284702.48936755,0
+BCC.US,D,20170322,000000,21.4261,21.5088,20.9504,21.1482,303841.79919111,0
+BCC.US,D,20170323,000000,21.1482,21.9046,21.1482,21.5088,334469.10973205,0
+BCC.US,D,20170324,000000,21.6277,21.7068,21.0674,21.1893,198819.46158717,0
+BCC.US,D,20170327,000000,20.9105,21.3081,20.6308,20.9504,387675.08761758,0
+BCC.US,D,20170328,000000,20.7906,20.9922,20.6308,20.7906,457509.18183105,0
+BCC.US,D,20170329,000000,20.7525,21.7857,20.7525,21.7068,321063.8143575,0
+BCC.US,D,20170330,000000,21.7476,21.7685,21.0304,21.1482,339030.04258159,0
+BCC.US,D,20170331,000000,21.1893,21.6658,21.0304,21.2681,433969.76486108,0
+BCC.US,D,20170403,000000,21.2681,21.5469,20.9504,21.2292,247475.01810702,0
+BCC.US,D,20170404,000000,22.2632,22.9805,21.9854,22.9805,687560.36428146,0
+BCC.US,D,20170405,000000,23.1014,23.5799,22.8027,22.9805,464817.81656321,0
+BCC.US,D,20170406,000000,23.0624,23.4991,22.6238,23.2973,514607.56219222,0
+BCC.US,D,20170407,000000,23.1804,23.5799,22.8597,23.3374,446576.18746181,0
+BCC.US,D,20170410,000000,23.4192,24.1764,23.2973,23.8568,455400.57816749,0
+BCC.US,D,20170411,000000,23.8167,24.2745,23.5799,23.8167,307307.4354218,0
+BCC.US,D,20170412,000000,23.9348,24.0585,23.2613,23.3773,349993.52025404,0
+BCC.US,D,20170413,000000,23.2613,23.4591,22.9207,22.9397,270458.37758046,0
+BCC.US,D,20170417,000000,23.0624,23.1804,22.8207,23.1414,201773.18855358,0
+BCC.US,D,20170418,000000,22.9397,23.0624,22.6238,23.0215,219806.69027442,0
+BCC.US,D,20170419,000000,23.2973,24.2174,23.2613,23.5409,554811.88568364,0
+BCC.US,D,20170420,000000,23.7369,24.0167,23.5799,23.9348,363236.93877706,0
+BCC.US,D,20170421,000000,23.8968,24.3163,23.8167,24.1764,564471.93935668,0
+BCC.US,D,20170424,000000,24.693,24.8157,23.8167,24.3353,562682.88480265,0
+BCC.US,D,20170425,000000,24.6559,24.8157,24.2572,24.6559,504495.51471294,0
+BCC.US,D,20170426,000000,24.6559,25.0108,24.3163,24.7339,388896.52204283,0
+BCC.US,D,20170427,000000,24.7339,24.9699,24.3734,24.5332,429155.50525037,0
+BCC.US,D,20170428,000000,24.6559,25.0108,24.1973,24.2953,332244.87974596,0
+BCC.US,D,20170501,000000,24.2953,24.9299,23.8968,24.9299,354763.63163252,0
+BCC.US,D,20170502,000000,24.9699,25.1334,24.4152,24.693,491230.0220738,0
+BCC.US,D,20170503,000000,26.4054,26.6051,23.2613,23.5799,1066660.183361,0
+BCC.US,D,20170504,000000,23.7778,24.3734,23.3773,23.6209,484944.15472182,0
+BCC.US,D,20170505,000000,23.8167,23.9348,23.3374,23.5409,330630.31582412,0
+BCC.US,D,20170508,000000,23.6209,23.7778,22.9007,23.6598,580797.32494928,0
+BCC.US,D,20170509,000000,23.6598,23.7778,23.0624,23.1804,279913.45731811,0
+BCC.US,D,20170510,000000,23.1414,23.5409,22.7827,23.4991,299353.39558025,0
+BCC.US,D,20170511,000000,23.3773,23.5819,22.9007,23.1804,246321.9083269,0
+BCC.US,D,20170512,000000,23.0215,23.0215,22.6618,22.7418,308789.55464693,0
+BCC.US,D,20170515,000000,22.7418,22.8597,22.4241,22.6238,456594.68273468,0
+BCC.US,D,20170516,000000,22.6618,23.0215,22.3831,23.0215,311142.02473619,0
+BCC.US,D,20170517,000000,22.544,22.544,21.9436,22.1053,571467.33186964,0
+BCC.US,D,20170518,000000,22.0654,22.0654,21.2092,21.467,681731.74647765,0
+BCC.US,D,20170519,000000,21.5088,21.6507,21.2681,21.5088,811241.63689629,0
+BCC.US,D,20170522,000000,21.6277,21.7476,21.388,21.5088,360535.48742345,0
+BCC.US,D,20170523,000000,21.7476,21.7685,21.4261,21.5088,311792.6855875,0
+BCC.US,D,20170524,000000,21.5469,21.6088,21.1893,21.5088,415341.31315341,0
+BCC.US,D,20170525,000000,21.5869,21.6658,21.388,21.4261,310385.19789782,0
+BCC.US,D,20170526,000000,21.4261,21.6277,21.2681,21.5088,276791.54660985,0
+BCC.US,D,20170530,000000,21.5088,21.6277,21.1692,21.4261,333901.48960328,0
+BCC.US,D,20170531,000000,21.5088,21.7685,20.9105,21.467,507360.94521487,0
+BCC.US,D,20170601,000000,21.5469,22.3413,21.4261,22.3032,310119.25735601,0
+BCC.US,D,20170602,000000,22.3413,22.9397,22.1053,22.7418,427576.68037366,0
+BCC.US,D,20170605,000000,22.6618,22.8597,22.3032,22.4621,556272.98194105,0
+BCC.US,D,20170606,000000,22.2632,22.6618,21.9854,22.6238,317395.30648819,0
+BCC.US,D,20170607,000000,22.6618,23.4991,22.5868,22.9805,759282.32099729,0
+BCC.US,D,20170608,000000,22.9397,23.4192,22.7418,23.2613,384291.44096105,0
+BCC.US,D,20170609,000000,23.3773,23.7778,23.1014,23.6209,486517.72385658,0
+BCC.US,D,20170612,000000,23.6598,24.6559,23.5799,24.0585,477997.11503464,0
+BCC.US,D,20170613,000000,24.2953,24.3163,23.8606,24.0167,530336.9466496,0
+BCC.US,D,20170614,000000,24.0585,24.4532,23.7522,24.1764,228751.96304455,0
+BCC.US,D,20170615,000000,23.9348,24.2174,23.756,23.8968,236736.48618932,0
+BCC.US,D,20170616,000000,23.3374,23.7369,23.1804,23.6598,457517.59101814,0
+BCC.US,D,20170619,000000,23.7778,24.575,23.7455,24.4532,413338.8754769,0
+BCC.US,D,20170620,000000,24.4532,24.4532,24.0965,24.2572,197814.56372956,0
+BCC.US,D,20170621,000000,24.2953,24.5332,23.2973,23.3374,422896.96775643,0
+BCC.US,D,20170622,000000,23.3374,23.8167,23.2831,23.4192,335442.47313806,0
+BCC.US,D,20170623,000000,23.4192,23.8968,23.1014,23.6969,1175754.6698147,0
+BCC.US,D,20170626,000000,23.8167,23.8568,22.9805,23.5409,374937.27146852,0
+BCC.US,D,20170627,000000,23.5799,23.8167,23.1804,23.3374,306653.62112532,0
+BCC.US,D,20170628,000000,23.5409,24.1973,23.3773,23.9756,431949.457662,0
+BCC.US,D,20170629,000000,24.0167,24.0167,23.4514,23.7369,241930.2103676,0
+BCC.US,D,20170630,000000,23.8167,24.3163,23.6969,24.2174,299318.70768349,0
+BCC.US,D,20170703,000000,24.2953,24.4532,23.8968,24.0585,347918.55333885,0
+BCC.US,D,20170705,000000,23.9756,24.2174,23.2973,23.3374,289199.3021655,0
+BCC.US,D,20170706,000000,23.1014,23.2193,22.7037,22.9007,347688.35184218,0
+BCC.US,D,20170707,000000,22.8597,23.3773,22.7037,22.9007,347615.8226035,0
+BCC.US,D,20170710,000000,22.6618,22.8806,22.3413,22.7827,381421.80586558,0
+BCC.US,D,20170711,000000,22.7037,22.7037,21.9854,22.4621,694165.78074297,0
+BCC.US,D,20170712,000000,22.6238,22.9805,22.4621,22.4621,410236.93658798,0
+BCC.US,D,20170713,000000,22.4621,22.8207,22.3831,22.8207,304593.37028755,0
+BCC.US,D,20170714,000000,22.7827,22.8207,22.2632,22.6238,294026.17555686,0
+BCC.US,D,20170717,000000,22.6238,23.0624,22.5239,23.0624,293617.27883447,0
+BCC.US,D,20170718,000000,23.0215,23.2613,22.7037,23.2193,373946.03853994,0
+BCC.US,D,20170719,000000,23.3374,23.7778,23.2193,23.6598,769177.83190893,0
+BCC.US,D,20170720,000000,23.5799,23.7978,23.0215,23.0624,470229.12845753,0
+BCC.US,D,20170721,000000,23.2193,23.639,23.1014,23.3773,544170.05941752,0
+BCC.US,D,20170724,000000,23.2973,23.5799,23.0624,23.4192,378813.90671837,0
+BCC.US,D,20170725,000000,23.6209,24.2953,23.4991,24.2572,556790.14694727,0
+BCC.US,D,20170726,000000,24.2572,24.2953,23.4991,24.2572,593264.99596297,0
+BCC.US,D,20170727,000000,24.0167,25.8888,23.3374,25.2125,1110781.0857409,0
+BCC.US,D,20170728,000000,24.9299,26.4054,24.8538,24.9699,939421.82460585,0
+BCC.US,D,20170731,000000,25.0108,25.0526,23.7369,24.1764,642946.47330816,0
+BCC.US,D,20170801,000000,24.2572,24.3734,23.9348,24.1764,452278.66745922,0
+BCC.US,D,20170802,000000,24.0965,24.3734,23.9348,24.0167,524800.54809727,0
+BCC.US,D,20170803,000000,24.0585,24.4152,23.7178,23.7778,284242.08637421,0
+BCC.US,D,20170804,000000,23.8968,24.0965,23.8568,23.9756,391965.87533176,0
+BCC.US,D,20170807,000000,24.0167,24.5332,23.9348,24.2174,280806.93344673,0
+BCC.US,D,20170808,000000,24.1764,24.7139,23.7369,23.7778,357700.54022473,0
+BCC.US,D,20170809,000000,23.6969,23.8568,23.3374,23.5799,497542.16813545,0
+BCC.US,D,20170810,000000,23.4991,23.6009,23.1623,23.2973,406864.85256371,0
+BCC.US,D,20170811,000000,23.0215,23.8263,22.7114,23.5799,514692.70521154,0
+BCC.US,D,20170814,000000,23.8167,23.9348,23.4781,23.8568,349130.52742863,0
+BCC.US,D,20170815,000000,23.8968,24.2572,23.6969,23.7369,343792.79592137,0
+BCC.US,D,20170816,000000,23.8568,23.9756,23.4991,23.7778,367435.22543322,0
+BCC.US,D,20170817,000000,23.6209,23.8167,23.2973,23.2973,304405.21472634,0
+BCC.US,D,20170818,000000,23.1014,23.2613,22.8416,22.9397,432082.9535071,0
+BCC.US,D,20170821,000000,22.9007,23.0215,22.5039,22.544,381792.86124605,0
+BCC.US,D,20170822,000000,22.6618,22.8597,22.4621,22.582,593093.65877594,0
+BCC.US,D,20170823,000000,22.544,22.7418,22.3032,22.5039,348803.62028038,0
+BCC.US,D,20170824,000000,22.6238,22.7418,22.4621,22.6618,332256.44237821,0
+BCC.US,D,20170825,000000,22.7827,22.9805,22.6238,22.9805,311344.8963748,0
+BCC.US,D,20170828,000000,23.0624,23.2613,22.9805,23.1014,300748.26948929,0
+BCC.US,D,20170829,000000,22.9007,23.2193,22.7827,23.0624,470089.3257221,0
+BCC.US,D,20170830,000000,23.0624,23.4591,23.0415,23.3773,757027.60770799,0
+BCC.US,D,20170831,000000,23.4991,24.4732,23.4991,23.8968,802135.538423,0
+BCC.US,D,20170901,000000,24.0167,24.1165,23.8568,23.9756,417864.06928129,0
+BCC.US,D,20170905,000000,23.9756,24.0756,23.3374,23.3773,680734.20665875,0
+BCC.US,D,20170906,000000,23.4591,24.3533,23.3773,24.2572,659507.31613936,0
+BCC.US,D,20170907,000000,24.3734,25.1725,24.2572,25.0935,769017.00620578,0
+BCC.US,D,20170908,000000,25.1334,25.9288,25.1334,25.5302,870937.4049208,0
+BCC.US,D,20170911,000000,25.61,25.808,24.6711,25.2514,563861.22214406,0
+BCC.US,D,20170912,000000,25.3324,25.4502,25.1334,25.3324,403474.89901686,0
+BCC.US,D,20170913,000000,25.2913,25.4093,24.9299,25.0108,297500.22097464,0
+BCC.US,D,20170914,000000,24.9699,25.1725,24.6625,24.8927,394007.20549858,0
+BCC.US,D,20170915,000000,24.9299,24.9699,24.5332,24.9299,797577.75901862,0
+BCC.US,D,20170918,000000,25.1334,25.6491,25.0108,25.4502,968571.2205152,0
+BCC.US,D,20170919,000000,25.5711,25.7689,25.2324,25.5711,825135.71627063,0
+BCC.US,D,20170920,000000,25.5711,25.8888,25.5711,25.6891,545665.84357167,0
+BCC.US,D,20170921,000000,25.6891,26.4463,25.4093,26.1257,609557.79595558,0
+BCC.US,D,20170922,000000,26.1666,26.7498,26.0077,26.6442,446557.26679085,0
+BCC.US,D,20170925,000000,26.6442,27.3415,26.6442,27.2844,546001.159907,0
+BCC.US,D,20170926,000000,27.3625,27.841,27.3044,27.5993,456125.87055425,0
+BCC.US,D,20170927,000000,27.7992,27.9999,27.5993,27.9599,533673.29162873,0
+BCC.US,D,20170928,000000,27.9599,28.5173,27.7801,28.4775,795240.00500677,0
+BCC.US,D,20170929,000000,28.4374,28.4374,27.4423,27.7992,1053656.4266701,0
+BCC.US,D,20171002,000000,27.3215,27.88,27.1228,27.7611,876937.35991163,0
+BCC.US,D,20171003,000000,27.4423,27.9218,27.2026,27.7611,683556.54007682,0
+BCC.US,D,20171004,000000,27.4033,27.7211,26.962,27.1228,641100.65674126,0
+BCC.US,D,20171005,000000,27.2445,27.88,27.2445,27.6403,431110.64124947,0
+BCC.US,D,20171006,000000,27.5993,27.9599,27.4814,27.841,374074.27864311,0
+BCC.US,D,20171009,000000,27.841,28.0388,27.4423,27.6403,245747.9813078,0
+BCC.US,D,20171010,000000,27.88,27.9218,27.4814,27.5993,404612.24157118,0
+BCC.US,D,20171011,000000,27.6811,27.88,27.4423,27.6811,481226.24287834,0
+BCC.US,D,20171012,000000,27.841,28.2187,27.7211,27.7992,615197.20704979,0
+BCC.US,D,20171013,000000,27.9599,28.1569,27.7211,27.841,330138.37837918,0
+BCC.US,D,20171016,000000,27.9599,28.0388,27.7211,27.7211,302331.29895954,0
+BCC.US,D,20171017,000000,27.7992,27.88,27.5993,27.841,319202.23056479,0
+BCC.US,D,20171018,000000,27.88,27.9218,27.5793,27.6811,461077.83060362,0
+BCC.US,D,20171019,000000,27.5204,28.0388,27.2844,27.9999,505955.55982196,0
+BCC.US,D,20171020,000000,28.1569,28.876,28.0388,28.1977,599063.13046356,0
+BCC.US,D,20171023,000000,28.1977,28.2377,27.9218,27.9999,264106.28788012,0
+BCC.US,D,20171024,000000,28.1569,28.9169,28.1569,28.7162,286058.47078628,0
+BCC.US,D,20171025,000000,28.5973,28.5973,27.9599,28.1977,357205.44933464,0
+BCC.US,D,20171026,000000,28.3585,28.4374,27.9218,28.1188,294558.05664049,0
+BCC.US,D,20171027,000000,28.1569,28.1569,27.5993,27.841,257413.62610251,0
+BCC.US,D,20171030,000000,27.9599,28.1569,27.5033,28.1188,498306.35301252,0
+BCC.US,D,20171031,000000,30.5475,30.9461,28.0588,28.2377,1160843.0788021,0
+BCC.US,D,20171101,000000,28.6743,29.6743,28.1977,28.5583,1056136.0857142,0
+BCC.US,D,20171102,000000,28.6364,29.2737,28.5583,28.876,1451777.8269539,0
+BCC.US,D,20171103,000000,29.0748,30.4287,28.9931,29.5524,1352698.682328,0
+BCC.US,D,20171106,000000,29.8312,30.1109,28.7971,28.876,729262.57422381,0
+BCC.US,D,20171107,000000,28.876,29.5115,28.8361,29.1158,907605.66523964,0
+BCC.US,D,20171108,000000,29.0748,29.0949,27.8885,28.955,1016979.7571642,0
+BCC.US,D,20171109,000000,29.1548,29.3935,29.1548,29.1548,704023.4503127,0
+BCC.US,D,20171110,000000,29.0748,29.3631,28.4374,28.4374,653962.50839994,0
+BCC.US,D,20171113,000000,28.3176,29.0748,27.841,28.3585,920605.21733696,0
+BCC.US,D,20171114,000000,28.3176,28.7372,28.1977,28.4775,423098.78824666,0
+BCC.US,D,20171115,000000,28.1977,29.2328,28.1977,28.7561,1088398.9831446,0
+BCC.US,D,20171116,000000,28.9169,29.7495,28.8361,29.1947,628705.51496624,0
+BCC.US,D,20171117,000000,29.0748,29.6743,29.0748,29.2328,553191.01487148,0
+BCC.US,D,20171120,000000,29.8701,30.3487,29.4145,29.6743,1035972.957362,0
+BCC.US,D,20171121,000000,29.7913,30.1908,29.5524,29.7113,537125.26293038,0
+BCC.US,D,20171122,000000,29.9111,30.2108,29.4336,29.6343,584801.1491539,0
+BCC.US,D,20171124,000000,29.6504,29.9691,29.5695,29.6095,216608.04573394,0
+BCC.US,D,20171127,000000,29.7265,30.246,29.5325,30.0491,1293828.0657869,0
+BCC.US,D,20171128,000000,30.246,31.2478,30.1271,31.2068,1187378.2686739,0
+BCC.US,D,20171129,000000,31.2068,31.4827,30.5656,30.6474,1001434.3236745,0
+BCC.US,D,20171130,000000,30.8053,31.2478,30.3649,30.7273,857248.29948186,0
+BCC.US,D,20171201,000000,30.8053,31.0032,29.2889,30.7273,631419.58010049,0
+BCC.US,D,20171204,000000,30.8435,31.8052,30.6865,30.9243,1004919.9317245,0
+BCC.US,D,20171205,000000,30.9243,31.8823,30.7273,31.5217,797304.46043809,0
+BCC.US,D,20171206,000000,31.5217,31.6444,31.085,31.166,626059.77447711,0
+BCC.US,D,20171207,000000,31.125,31.9222,31.0032,31.9222,863653.99774992,0
+BCC.US,D,20171208,000000,32.004,32.162,31.6444,31.7642,504408.26939685,0
+BCC.US,D,20171211,000000,31.8423,32.122,31.4418,31.5217,733741.5174992,0
+BCC.US,D,20171212,000000,31.6045,31.8052,31.2068,31.2478,605064.13660278,0
+BCC.US,D,20171213,000000,31.2478,31.5627,31.1858,31.3628,465755.44092407,0
+BCC.US,D,20171214,000000,31.5217,31.8775,30.9053,31.0432,609516.80116849,0
+BCC.US,D,20171215,000000,31.125,31.9222,31.125,31.4018,1009969.6485738,0
+BCC.US,D,20171218,000000,31.7244,32.162,31.6045,31.8423,553430.67670363,0
+BCC.US,D,20171219,000000,32.0411,32.4808,31.5627,31.5627,595307.37727817,0
+BCC.US,D,20171220,000000,31.8423,32.6414,31.6844,32.4417,365259.34827292,0
+BCC.US,D,20171221,000000,32.5606,32.6833,32.122,32.3618,397343.5504777,0
+BCC.US,D,20171222,000000,32.4007,32.4007,31.7642,32.0811,343708.70405043,0
+BCC.US,D,20171226,000000,32.122,32.122,31.5217,31.6045,416262.11914008,0
+BCC.US,D,20171227,000000,31.6444,31.7034,31.2478,31.4418,431403.91164934,0
+BCC.US,D,20171228,000000,31.5627,31.8052,31.2858,31.7244,311664.44548434,0
+BCC.US,D,20171229,000000,31.8052,32.162,31.6444,31.8423,445214.95030114,0
+BCC.US,D,20180102,000000,32.0811,32.122,30.1271,30.9243,1087739.9131063,0
+BCC.US,D,20180103,000000,31.0432,31.4418,30.5866,31.4018,716766.52220368,0
+BCC.US,D,20180104,000000,31.5627,31.8423,31.105,31.2068,647242.51676428,0
+BCC.US,D,20180105,000000,31.5217,32.004,31.3628,31.9621,592471.37893107,0
+BCC.US,D,20180108,000000,32.4007,32.8403,31.8823,32.8003,660860.14411293,0
+BCC.US,D,20180109,000000,32.8003,33.2398,32.7613,33.0791,723880.69448432,0
+BCC.US,D,20180110,000000,33.0001,33.3207,32.4417,32.8403,438504.41900096,0
+BCC.US,D,20180111,000000,32.962,33.7184,32.7613,33.4386,756730.13271457,0
+BCC.US,D,20180112,000000,33.6365,33.8392,33.3597,33.7583,498383.08684474,0
+BCC.US,D,20180116,000000,34.039,34.3996,33.2398,33.3597,462382.30575141,0
+BCC.US,D,20180117,000000,33.4386,33.6575,32.9287,33.5205,571578.75359862,0
+BCC.US,D,20180118,000000,33.4795,33.6365,33.0429,33.0791,267079.98666586,0
+BCC.US,D,20180119,000000,33.1581,34.3576,33.1581,34.3178,534000.19877697,0
+BCC.US,D,20180122,000000,34.4376,34.5565,33.959,34.3996,375348.27048769,0
+BCC.US,D,20180123,000000,34.3576,34.5565,33.9981,34.4376,254565.01397477,0
+BCC.US,D,20180124,000000,34.7163,36.4924,34.7163,36.2299,743443.6171077,0
+BCC.US,D,20180125,000000,36.6704,36.6704,35.3138,36.1128,544724.01461726,0
+BCC.US,D,20180126,000000,36.1128,36.3118,35.7732,36.0739,638024.99656201,0
+BCC.US,D,20180129,000000,36.1128,36.1529,35.5146,35.5535,334380.81326758,0
+BCC.US,D,20180130,000000,35.4736,35.7542,35.036,35.5146,310921.283575,0
+BCC.US,D,20180131,000000,35.8323,35.8741,35.3547,35.4736,421282.40383458,0
+BCC.US,D,20180201,000000,35.4345,35.5146,34.5774,35.5146,389058.39889437,0
+BCC.US,D,20180202,000000,35.2367,35.2367,34.136,34.5175,623934.35243937,0
+BCC.US,D,20180205,000000,34.078,34.078,31.7681,33.119,1218794.9916532,0
+BCC.US,D,20180206,000000,32.3618,33.8801,32.3237,33.199,613449.14728284,0
+BCC.US,D,20180207,000000,33.119,33.5585,33.0791,33.2808,411074.70185212,0
+BCC.US,D,20180208,000000,33.2808,33.3207,32.122,32.2818,767046.10298087,0
+BCC.US,D,20180209,000000,32.6414,33.3207,31.9621,32.8403,767614.77425802,0
+BCC.US,D,20180212,000000,33.0429,33.5975,32.6006,33.2398,850073.16059478,0
+BCC.US,D,20180213,000000,33.1581,34.3178,33.1581,34.1959,365318.21258257,0
+BCC.US,D,20180214,000000,33.959,35.2367,33.8059,35.154,511085.16394866,0
+BCC.US,D,20180215,000000,35.5146,35.5146,34.4985,34.6754,482688.39028413,0
+BCC.US,D,20180216,000000,34.6754,35.154,34.6754,35.036,291219.60936459,0
+BCC.US,D,20180220,000000,34.8762,35.4345,34.8762,34.8762,669966.24258622,0
+BCC.US,D,20180221,000000,34.917,35.3547,34.6344,34.6754,614181.79770831,0
+BCC.US,D,20180222,000000,34.7943,35.1939,34.2377,34.3576,1202805.9735444,0
+BCC.US,D,20180223,000000,34.7553,35.2367,34.5964,35.1149,837761.05954231,0
+BCC.US,D,20180226,000000,33.3207,33.8801,32.085,33.5975,2109170.2325394,0
+BCC.US,D,20180227,000000,33.5585,34.117,32.3237,32.9202,1294012.0167546,0
+BCC.US,D,20180228,000000,32.8965,33.4159,32.1362,32.2181,1155194.2073724,0
+BCC.US,D,20180301,000000,32.1972,32.7766,31.4361,31.5779,1088231.8505512,0
+BCC.US,D,20180302,000000,31.2592,31.7387,30.6978,31.7387,866601.41782599,0
+BCC.US,D,20180305,000000,31.4162,31.8575,30.8577,30.8986,1426851.945262,0
+BCC.US,D,20180306,000000,30.8986,31.5779,30.578,31.2202,866474.22887121,0
+BCC.US,D,20180307,000000,30.8577,31.4162,30.7397,31.339,507867.59873722,0
+BCC.US,D,20180308,000000,31.4162,31.5779,30.618,31.1374,717766.16431935,0
+BCC.US,D,20180309,000000,31.1783,31.536,30.8986,31.4162,417041.02009457,0
+BCC.US,D,20180312,000000,31.536,32.4359,31.497,32.1752,770469.69327608,0
+BCC.US,D,20180313,000000,32.5368,32.9155,32.2181,32.6167,517645.38102955,0
+BCC.US,D,20180314,000000,32.7356,32.8965,32.2581,32.8155,437994.61203345,0
+BCC.US,D,20180315,000000,32.8965,33.1741,32.4968,32.6167,522427.05504028,0
+BCC.US,D,20180316,000000,32.7766,33.4159,32.416,33.2579,878490.95722705,0
+BCC.US,D,20180319,000000,33.1741,33.1741,32.1752,32.6167,340483.78080029,0
+BCC.US,D,20180320,000000,32.6577,32.9763,32.6167,32.7356,189332.84739793,0
+BCC.US,D,20180321,000000,32.7356,33.1741,32.3389,32.9373,357144.48272821,0
+BCC.US,D,20180322,000000,32.5767,32.8155,31.6568,31.7387,464113.54714417,0
+BCC.US,D,20180323,000000,31.7786,32.2581,30.618,31.2202,752003.11841995,0
+BCC.US,D,20180326,000000,31.6188,31.8575,30.6665,31.6967,1107161.9818458,0
+BCC.US,D,20180327,000000,31.7786,31.7786,30.6588,30.8577,539376.82277453,0
+BCC.US,D,20180328,000000,30.8986,30.9766,30.2974,30.3372,524530.40296191,0
+BCC.US,D,20180329,000000,30.578,31.3772,30.3792,30.8577,637742.23764601,0
+BCC.US,D,20180402,000000,30.9766,30.9766,29.8587,30.2184,535958.48822124,0
+BCC.US,D,20180403,000000,30.4591,31.2592,29.8997,31.1374,675466.9020934,0
+BCC.US,D,20180404,000000,30.618,31.2202,30.3372,31.1783,594316.14434959,0
+BCC.US,D,20180405,000000,31.4162,32.7146,31.4162,32.5767,503480.10537146,0
+BCC.US,D,20180406,000000,32.416,32.7479,31.497,31.8185,342794.20495408,0
+BCC.US,D,20180409,000000,31.8575,32.1362,31.5779,31.6568,289985.56115869,0
+BCC.US,D,20180410,000000,31.9384,32.5368,31.8185,32.1752,418502.11635197,0
+BCC.US,D,20180411,000000,32.0964,32.456,31.9384,32.2181,478850.64752458,0
+BCC.US,D,20180412,000000,32.2581,32.7356,32.0192,32.5767,260501.9000624,0
+BCC.US,D,20180413,000000,32.7766,32.7766,31.9441,32.1752,263152.89629346,0
+BCC.US,D,20180416,000000,32.4968,33.4159,32.2581,33.2579,416880.19439142,0
+BCC.US,D,20180417,000000,33.5748,34.2149,33.4159,34.1341,418580.95248097,0
+BCC.US,D,20180418,000000,34.2559,34.2958,33.5748,34.0142,437474.29358207,0
+BCC.US,D,20180419,000000,34.0142,34.0142,33.4967,33.6575,262951.07580322,0
+BCC.US,D,20180420,000000,33.5366,33.7345,33.2979,33.4558,378463.87430563,0
+BCC.US,D,20180423,000000,33.4967,33.6964,33.2769,33.6156,334830.70477705,0
+BCC.US,D,20180424,000000,33.8963,34.0561,33.1419,33.6156,292488.34546724,0
+BCC.US,D,20180425,000000,33.7345,33.9362,33.2979,33.5748,303384.54964294,0
+BCC.US,D,20180426,000000,33.7774,33.9762,33.4558,33.8563,244568.59281802,0
+BCC.US,D,20180427,000000,34.0561,34.7335,34.0561,34.4965,499671.79476674,0
+BCC.US,D,20180430,000000,34.4965,34.6954,33.2161,33.2579,501951.73561732,0
+BCC.US,D,20180501,000000,33.2579,33.2579,31.9774,33.1741,564418.33078897,0
+BCC.US,D,20180502,000000,33.2979,33.6575,33.1371,33.2161,367709.57516213,0
+BCC.US,D,20180503,000000,33.2161,33.4558,32.3389,33.1371,702932.35828738,0
+BCC.US,D,20180504,000000,34.7734,36.0558,32.6956,33.5366,1482034.0821144,0
+BCC.US,D,20180507,000000,33.6575,34.7734,33.6575,34.0941,582131.23225189,0
+BCC.US,D,20180508,000000,34.2149,34.8143,34.1749,34.3757,453094.35860724,0
+BCC.US,D,20180509,000000,34.3757,34.8143,34.1341,34.6954,467735.80448446,0
+BCC.US,D,20180510,000000,34.8952,35.5354,34.8143,34.978,404431.44404868,0
+BCC.US,D,20180511,000000,34.8571,35.2157,34.4557,34.8143,350905.91705362,0
+BCC.US,D,20180514,000000,35.0532,35.1349,33.9362,34.2958,387625.6836434,0
+BCC.US,D,20180515,000000,33.9762,34.5156,33.9163,34.3757,412064.88363231,0
+BCC.US,D,20180516,000000,34.4167,35.5735,34.3358,35.5354,543058.99557285,0
+BCC.US,D,20180517,000000,35.4156,35.6543,35.0141,35.5354,345724.80665597,0
+BCC.US,D,20180518,000000,35.6135,36.3335,35.4955,36.0158,432049.31675872,0
+BCC.US,D,20180521,000000,36.2927,37.3724,36.2927,37.2926,590678.1197835,0
+BCC.US,D,20180522,000000,37.3724,37.4125,36.853,36.853,379957.55616302,0
+BCC.US,D,20180523,000000,36.7332,37.4125,36.4621,36.6922,393288.22000213,0
+BCC.US,D,20180524,000000,36.853,37.2526,36.2927,37.2136,368926.80499383,0
+BCC.US,D,20180525,000000,37.0147,37.909,36.9748,37.4923,320460.45518357,0
+BCC.US,D,20180529,000000,37.2926,38.2924,37.2136,38.1345,342907.72897984,0
+BCC.US,D,20180530,000000,38.4921,38.7928,37.8928,38.1735,537461.6304141,0
+BCC.US,D,20180531,000000,38.2676,38.6482,37.7901,38.1888,378310.40664118,0
+BCC.US,D,20180601,000000,38.5483,38.9088,38.2286,38.7091,331244.1864819,0
+BCC.US,D,20180604,000000,38.9498,39.3009,38.7499,38.9088,398350.55063209,0
+BCC.US,D,20180605,000000,38.9088,39.2276,38.4675,39.2276,540286.06612895,0
+BCC.US,D,20180606,000000,39.3494,39.4701,38.9888,39.3103,285671.64818,0
+BCC.US,D,20180607,000000,39.2276,39.4701,38.869,39.2276,304875.07805516,0
+BCC.US,D,20180608,000000,39.2276,39.4701,38.828,38.9088,436004.78813757,0
+BCC.US,D,20180611,000000,38.9088,39.3494,38.4275,38.5094,456348.71401221,0
+BCC.US,D,20180612,000000,38.5094,38.6701,37.4277,37.8272,709858.37500682,0
+BCC.US,D,20180613,000000,37.8672,38.0299,36.3079,36.5096,850325.43620758,0
+BCC.US,D,20180614,000000,36.5096,36.8283,35.8275,36.3469,476172.32143547,0
+BCC.US,D,20180615,000000,36.2252,36.7864,35.9264,36.7465,618081.55822267,0
+BCC.US,D,20180618,000000,36.4678,37.029,36.1081,36.9491,532311.00331966,0
+BCC.US,D,20180619,000000,36.5495,36.8283,36.0282,36.5495,479804.03911124,0
+BCC.US,D,20180620,000000,36.7465,36.9814,36.2252,36.3888,459979.3805396,0
+BCC.US,D,20180621,000000,36.3469,36.3469,35.1055,35.1873,549283.89631842,0
+BCC.US,D,20180622,000000,35.4669,35.4669,34.8257,35.2281,1235127.7352845,0
+BCC.US,D,20180625,000000,35.0255,35.0341,34.2673,34.9476,755265.88301201,0
+BCC.US,D,20180626,000000,35.1055,36.1081,34.7848,35.9074,502855.72322981,0
+BCC.US,D,20180627,000000,36.1472,36.267,35.3451,35.3451,418810.10282925,0
+BCC.US,D,20180628,000000,35.2681,35.5059,34.6868,35.387,414070.47475399,0
+BCC.US,D,20180629,000000,35.5059,35.8665,35.387,35.7866,339583.99778135,0
+BCC.US,D,20180702,000000,35.5059,36.2252,35.1055,36.1862,391059.78542249,0
+BCC.US,D,20180703,000000,36.3469,36.5495,35.7866,35.9074,213669.03484495,0
+BCC.US,D,20180705,000000,35.9873,36.1862,35.4669,36.1472,381028.67636898,0
+BCC.US,D,20180706,000000,36.0282,36.6665,35.9074,36.1862,292517.77762206,0
+BCC.US,D,20180709,000000,36.3888,36.7864,36.1472,36.7465,241433.01718074,0
+BCC.US,D,20180710,000000,36.7864,36.9491,35.9473,36.1472,266703.67554345,0
+BCC.US,D,20180711,000000,35.9473,36.6276,35.7866,36.3079,318822.76599721,0
+BCC.US,D,20180712,000000,36.5495,36.5696,36.0282,36.3079,348854.07540295,0
+BCC.US,D,20180713,000000,36.3079,37.1089,36.0282,36.5096,284010.83372915,0
+BCC.US,D,20180716,000000,36.8673,37.5086,36.6665,37.1879,502206.11352688,0
+BCC.US,D,20180717,000000,37.068,37.5484,36.4678,36.9881,616434.40870084,0
+BCC.US,D,20180718,000000,36.9091,36.9091,35.9664,36.1472,629650.49736581,0
+BCC.US,D,20180719,000000,36.0282,36.8673,35.8275,36.7864,505875.67254457,0
+BCC.US,D,20180720,000000,36.7046,36.7388,35.1454,35.1873,469350.36840631,0
+BCC.US,D,20180723,000000,35.1454,35.2681,34.6583,34.7439,358373.27519217,0
+BCC.US,D,20180724,000000,34.8666,34.8666,34.1446,34.6668,590068.45371926,0
+BCC.US,D,20180725,000000,34.6668,34.7068,33.665,34.1845,720489.68978909,0
+BCC.US,D,20180726,000000,34.1446,34.8466,34.0457,34.7068,383721.7185355,0
+BCC.US,D,20180727,000000,34.6668,34.9874,34.1845,34.3872,461370.04985509,0
+BCC.US,D,20180730,000000,34.5061,34.7848,34.2046,34.3453,505784.22263494,0
+BCC.US,D,20180731,000000,34.3872,34.8666,34.2245,34.627,355042.18595498,0
+BCC.US,D,20180801,000000,34.8257,34.8257,33.6252,34.1065,397102.83749717,0
+BCC.US,D,20180802,000000,34.1446,34.8666,33.9143,34.7848,278343.0416285,0
+BCC.US,D,20180803,000000,34.9476,35.5059,34.546,35.2281,713478.53005034,0
+BCC.US,D,20180806,000000,35.5468,36.1472,32.5492,35.7086,1640265.551049,0
+BCC.US,D,20180807,000000,35.6667,36.4678,34.9476,35.2281,668987.62343828,0
+BCC.US,D,20180808,000000,35.1873,35.3451,34.8666,35.2281,562946.7230477,0
+BCC.US,D,20180809,000000,35.1454,35.5858,34.9476,35.3062,475504.84220997,0
+BCC.US,D,20180810,000000,35.1873,35.1873,34.1845,34.9075,532389.83944866,0
+BCC.US,D,20180813,000000,35.1055,35.6667,34.4661,34.7068,650332.89302093,0
+BCC.US,D,20180814,000000,34.8666,36.0282,34.8666,35.5468,499578.24256033,0
+BCC.US,D,20180815,000000,35.2681,35.3451,34.8666,35.2281,286054.26619274,0
+BCC.US,D,20180816,000000,35.4669,36.267,35.3062,36.267,486568.17897914,0
+BCC.US,D,20180817,000000,36.267,36.9491,36.1862,36.6665,409196.29968523,0
+BCC.US,D,20180820,000000,36.9491,37.5456,36.8892,37.068,434370.25239638,0
+BCC.US,D,20180821,000000,37.1499,37.7491,37.1499,37.2658,427861.54158644,0
+BCC.US,D,20180822,000000,37.2658,37.6246,36.3469,36.5495,418408.56414557,0
+BCC.US,D,20180823,000000,36.4678,36.6066,35.8275,35.9473,327039.59293542,0
+BCC.US,D,20180824,000000,36.0282,36.3888,35.8275,36.267,295792.10484638,0
+BCC.US,D,20180827,000000,36.4287,36.8283,36.1081,36.1472,255112.6622842,0
+BCC.US,D,20180828,000000,36.3079,36.3888,35.4269,35.5468,254629.13402635,0
+BCC.US,D,20180829,000000,35.5858,36.1862,35.1873,35.8665,310994.86396206,0
+BCC.US,D,20180830,000000,35.1615,35.6011,34.9627,35.1206,298861.45813531,0
+BCC.US,D,20180831,000000,34.9627,35.5221,34.8334,35.0398,235064.1091062,0
+BCC.US,D,20180904,000000,35.0026,35.016,34.4014,34.8401,333903.59190005,0
+BCC.US,D,20180905,000000,34.7582,35.8426,34.4794,35.7257,418860.55795181,0
+BCC.US,D,20180906,000000,35.8037,35.9227,34.7211,34.8401,415949.92806926,0
+BCC.US,D,20180907,000000,34.7582,34.7582,33.3568,33.7184,766455.35758758,0
+BCC.US,D,20180910,000000,33.7583,34.799,33.3568,34.799,549576.11556989,0
+BCC.US,D,20180911,000000,34.9218,35.1615,34.4794,34.9627,305006.47160349,0
+BCC.US,D,20180912,000000,35.0026,36.9282,34.9218,36.1243,773649.41714561,0
+BCC.US,D,20180913,000000,36.2423,36.2632,34.8401,34.9218,783453.47814761,0
+BCC.US,D,20180914,000000,34.9627,35.3614,34.6212,34.8809,325767.70338762,0
+BCC.US,D,20180917,000000,34.9218,34.9837,33.0772,33.1971,717317.32395827,0
+BCC.US,D,20180918,000000,33.1971,33.4358,32.6358,32.8774,1199763.9501134,0
+BCC.US,D,20180919,000000,32.9145,33.0315,30.95,31.7538,984865.07165619,0
+BCC.US,D,20180920,000000,31.9146,32.0734,30.8719,31.5541,890070.40785406,0
+BCC.US,D,20180921,000000,31.5541,31.5541,30.1908,30.5903,1474201.9754857,0
+BCC.US,D,20180924,000000,30.5903,31.0708,30.4305,30.9119,715302.27250112,0
+BCC.US,D,20180925,000000,31.0308,31.2325,30.3506,30.5105,394390.87465969,0
+BCC.US,D,20180926,000000,30.5903,31.1117,30.1099,30.2679,522642.54045954,0
+BCC.US,D,20180927,000000,30.2279,30.7131,29.8073,30.03,480976.06956233,0
+BCC.US,D,20180928,000000,29.9101,30.2641,29.3878,29.5087,575629.87948065,0
+BCC.US,D,20181001,000000,29.6133,29.9025,28.682,28.8342,451188.62658229,0
+BCC.US,D,20181002,000000,28.603,29.0511,28.3851,28.4746,555975.50694764,0
+BCC.US,D,20181003,000000,28.2662,28.2662,27.4652,27.8162,858920.67656496,0
+BCC.US,D,20181004,000000,27.6964,27.6964,26.9572,27.4966,829444.37350737,0
+BCC.US,D,20181005,000000,27.4881,27.9295,27.3044,27.646,969084.18092787,0
+BCC.US,D,20181008,000000,27.646,28.3851,27.5051,28.0189,636487.16647239,0
+BCC.US,D,20181009,000000,27.9371,28.0731,26.4863,26.6128,456481.15870893,0
+BCC.US,D,20181010,000000,26.1143,26.4825,25.8033,26.1229,703712.31039025,0
+BCC.US,D,20181011,000000,27.5194,27.5194,26.0049,26.5976,1087284.7658548,0
+BCC.US,D,20181012,000000,26.9648,27.1503,25.4437,26.139,1105865.9158851,0
+BCC.US,D,20181015,000000,26.1143,27.3387,26.0696,27.1902,557524.89966951,0
+BCC.US,D,20181016,000000,27.3348,27.9371,26.6852,27.7526,580032.08892381,0
+BCC.US,D,20181017,000000,27.6393,27.8524,26.2845,26.3797,797981.39999907,0
+BCC.US,D,20181018,000000,26.236,26.4939,25.6186,25.6995,558606.53135935,0
+BCC.US,D,20181019,000000,25.787,26.1885,25.4189,25.6263,424095.27691717,0
+BCC.US,D,20181022,000000,25.651,26.1733,25.6263,25.9716,657284.13730165,0
+BCC.US,D,20181023,000000,25.9488,26.8059,25.4836,26.3797,604933.79420284,0
+BCC.US,D,20181024,000000,26.5024,26.6214,25.0249,25.0573,586241.22244357,0
+BCC.US,D,20181025,000000,25.1458,26.1733,25.1458,25.5549,563534.31499582,0
+BCC.US,D,20181026,000000,25.3551,25.3551,23.8929,24.4475,388432.96560433,0
+BCC.US,D,20181029,000000,24.8519,25.4341,24.1431,24.4247,296671.91604598,0
+BCC.US,D,20181030,000000,24.3438,24.7948,23.9509,24.2335,520499.24889923,0
+BCC.US,D,20181031,000000,24.5836,25.1458,24.2487,24.6902,593978.72571748,0
+BCC.US,D,20181101,000000,24.8204,25.8888,24.6331,25.6995,523459.28275594,0
+BCC.US,D,20181102,000000,25.9022,26.6214,25.6843,25.9555,626118.63878676,0
+BCC.US,D,20181105,000000,26.0116,26.3083,25.3057,25.8537,675251.41667414,0
+BCC.US,D,20181106,000000,25.3228,25.6596,23.6237,23.9271,1439364.8156563,0
+BCC.US,D,20181107,000000,23.7902,24.2164,22.8597,24.1289,824988.55549649,0
+BCC.US,D,20181108,000000,24.0242,24.5351,23.5448,24.1526,632596.8662935,0
+BCC.US,D,20181109,000000,23.9509,23.9509,22.4763,22.7475,641488.53049592,0
+BCC.US,D,20181112,000000,22.6286,23.3572,22.5077,23.0947,497385.54702584,0
+BCC.US,D,20181113,000000,22.5239,23.6523,22.5163,22.5239,537048.52909817,0
+BCC.US,D,20181114,000000,22.7019,23.0005,22.2747,22.5868,487811.68752051,0
+BCC.US,D,20181115,000000,22.445,22.5478,21.6811,21.7058,629487.56936588,0
+BCC.US,D,20181116,000000,21.6334,21.8741,21.4175,21.7467,698600.57578612,0
+BCC.US,D,20181119,000000,21.7305,22.0826,21.5821,21.8256,846537.0974222,0
+BCC.US,D,20181120,000000,21.5706,22.1159,21.1131,21.4985,546993.44398397,0
+BCC.US,D,20181121,000000,21.5621,22.1567,21.5621,22.034,221191.05269959,0
+BCC.US,D,20181123,000000,22.034,22.2509,21.8351,21.8818,133266.69475241,0
+BCC.US,D,20181126,000000,22.0188,22.2509,21.0883,21.2406,605414.16901552,0
+BCC.US,D,20181127,000000,21.1531,21.466,21.0056,21.2738,735115.36844051,0
+BCC.US,D,20181128,000000,21.3138,21.9227,21.0056,21.8666,368199.41031029,0
+BCC.US,D,20181129,000000,21.8019,22.0492,21.3462,21.6497,237286.23679551,0
+BCC.US,D,20181130,000000,21.6497,21.8428,20.9989,21.3852,633313.74949318,0
+BCC.US,D,20181203,000000,21.7305,22.3584,20.9504,21.546,404800.39713238,0
+BCC.US,D,20181204,000000,21.4242,21.6268,20.1789,20.4348,1137039.8235871,0
+BCC.US,D,20181206,000000,20.1474,20.8296,19.8963,20.7497,609273.98589118,0
+BCC.US,D,20181207,000000,20.7592,21.0456,20.1028,20.1713,389439.96575871,0
+BCC.US,D,20181210,000000,20.1713,20.2883,19.6775,19.7736,900797.3771395,0
+BCC.US,D,20181211,000000,20.0571,20.1627,19.3731,19.3807,792140.16841463,0
+BCC.US,D,20181212,000000,19.6633,20,19.2837,19.3007,851990.45525198,0
+BCC.US,D,20181213,000000,19.2599,19.7499,19.0173,19.0763,712867.81283771,0
+BCC.US,D,20181214,000000,18.8747,19.4872,18.6653,18.7471,648278.94907348,0
+BCC.US,D,20181217,000000,18.6577,19.1619,18.1906,18.6482,951247.24395532,0
+BCC.US,D,20181218,000000,18.827,19.4872,18.77,19.0924,598517.58445091,0
+BCC.US,D,20181219,000000,19.1087,19.6946,19.0278,19.0601,720766.14181477,0
+BCC.US,D,20181220,000000,19.0601,19.0924,18.3304,18.4712,396973.54624561,0
+BCC.US,D,20181221,000000,18.4712,18.6729,17.9186,18.3694,1534709.2300646,0
+BCC.US,D,20181224,000000,18.2477,18.4161,17.7236,17.791,253712.53263323,0
+BCC.US,D,20181226,000000,17.8615,18.6682,17.6949,18.6243,511951.31021923,0
+BCC.US,D,20181227,000000,18.3457,19.1162,18.3457,19.1087,388148.10439156,0
+BCC.US,D,20181228,000000,19.0677,19.3094,18.5435,18.8812,547708.22488687,0
+BCC.US,D,20181231,000000,19.0211,19.1867,18.5844,19.1867,295556.64760778,0
+BCC.US,D,20190102,000000,18.8812,19.1476,18.4018,18.8176,832476.93660277,0
+BCC.US,D,20190103,000000,18.6729,19.2551,18.3371,18.906,432673.69890038,0
+BCC.US,D,20190104,000000,19.219,19.9296,19.219,19.8155,471752.24246974,0
+BCC.US,D,20190107,000000,19.8316,20.1399,19.551,19.9763,423522.40104647,0
+BCC.US,D,20190108,000000,20.1474,20.452,19.94,20.4034,356942.66223798,0
+BCC.US,D,20190109,000000,20.411,20.6279,19.9687,20.6109,564477.19509862,0
+BCC.US,D,20190110,000000,20.5641,20.9799,20.2978,20.4823,515382.25855316,0
+BCC.US,D,20190111,000000,20.3634,20.6109,19.9125,20.4595,529164.91619852,0
+BCC.US,D,20190114,000000,20.3634,20.6926,20.2417,20.3634,341652.65780621,0
+BCC.US,D,20190115,000000,20.372,20.4919,19.8402,20.0648,257450.41629605,0
+BCC.US,D,20190116,000000,20.0733,20.5879,20.0495,20.4681,255299.76669702,0
+BCC.US,D,20190117,000000,20.3805,21.1597,20.3805,20.9599,516168.51754635,0
+BCC.US,D,20190118,000000,21.0456,21.4556,20.9342,21.0541,394604.25778217,0
+BCC.US,D,20190122,000000,20.8524,20.861,20.0324,20.3483,570943.8599731,0
+BCC.US,D,20190123,000000,20.4195,20.821,19.8896,20.1789,320905.09095111,0
+BCC.US,D,20190124,000000,20.1056,20.7344,20.1056,20.6109,387438.57923059,0
+BCC.US,D,20190125,000000,20.8362,21.4727,20.8362,20.9599,491170.10661576,0
+BCC.US,D,20190128,000000,20.7011,21.232,20.548,20.9922,460740.41197151,0
+BCC.US,D,20190129,000000,20.9275,21.192,20.6764,21.0456,352402.75235617,0
+BCC.US,D,20190130,000000,21.192,21.9237,21.0541,21.6268,503848.00730678,0
+BCC.US,D,20190131,000000,21.4414,22.1092,21.3224,22.1006,610331.44116812,0
+BCC.US,D,20190201,000000,22.6886,22.7304,21.9152,22.2946,324439.05182692,0
+BCC.US,D,20190204,000000,22.4068,22.5201,21.8104,22.2214,428714.02292798,0
+BCC.US,D,20190205,000000,22.2214,22.4355,21.7953,22.1263,223770.57084036,0
+BCC.US,D,20190206,000000,22.1092,22.2738,22.0121,22.191,210467.2368593,0
+BCC.US,D,20190207,000000,22.1815,22.3898,21.6497,22.0673,361266.03555215,0
+BCC.US,D,20190208,000000,21.9237,22.2281,21.8675,21.9713,298162.44445821,0
+BCC.US,D,20190211,000000,22.0358,22.4954,21.8912,22.4792,267960.84901386,0
+BCC.US,D,20190212,000000,22.5267,23.0015,22.5267,22.835,409075.41762077,0
+BCC.US,D,20190213,000000,22.9777,23.6541,22.9777,23.3716,460630.04139092,0
+BCC.US,D,20190214,000000,23.2603,23.6294,23.0738,23.1394,441933.26503811,0
+BCC.US,D,20190215,000000,23.2831,23.6865,23.1699,23.4686,318706.08852631,0
+BCC.US,D,20190219,000000,23.4115,23.6693,23.1052,23.5095,681436.37378101,0
+BCC.US,D,20190220,000000,23.5904,24.0337,23.2698,23.7169,441123.88078041,0
+BCC.US,D,20190221,000000,23.7493,23.8224,23.2916,23.4448,287309.33736636,0
+BCC.US,D,20190222,000000,23.4267,23.8387,23.3431,23.7169,401543.93943064,0
+BCC.US,D,20190225,000000,23.8224,23.9177,23.1833,23.2517,713214.6918053,0
+BCC.US,D,20190226,000000,22.7304,24.0157,22.1177,22.6553,1203025.6635571,0
+BCC.US,D,20190227,000000,23.2916,24.6596,23.1147,23.7654,608929.20922038,0
+BCC.US,D,20190228,000000,23.7892,24.1698,22.4269,22.5068,600798.57644987,0
+BCC.US,D,20190301,000000,22.7266,22.8703,22.1367,22.5868,447802.87762899,0
+BCC.US,D,20190304,000000,22.6362,22.9102,22.3003,22.5401,305323.91841625,0
+BCC.US,D,20190305,000000,22.5629,22.677,22.3289,22.4355,337914.7741434,0
+BCC.US,D,20190306,000000,22.483,22.6114,21.9407,21.9589,364837.83776988,0
+BCC.US,D,20190307,000000,21.8932,21.9493,21.449,21.5231,363737.28540909,0
+BCC.US,D,20190308,000000,21.3937,21.877,21.1986,21.7742,345848.84216559,0
+BCC.US,D,20190311,000000,21.8457,22.4659,21.8294,22.4117,387346.07817257,0
+BCC.US,D,20190312,000000,22.4117,22.4907,22.1606,22.29,251773.16385992,0
+BCC.US,D,20190313,000000,22.3536,22.5153,22.2167,22.2642,333650.26513887,0
+BCC.US,D,20190314,000000,22.2719,22.3375,21.8294,21.8932,313101.36532885,0
+BCC.US,D,20190315,000000,21.9826,22.2965,21.8932,22.0235,702006.29655878,0
+BCC.US,D,20190318,000000,22.0064,22.3213,21.9407,22.1853,252759.14104656,0
+BCC.US,D,20190319,000000,22.4269,22.6448,22.0235,22.1206,368328.70156184,0
+BCC.US,D,20190320,000000,22.1043,22.1529,21.5812,21.8618,311916.72109712,0
+BCC.US,D,20190321,000000,21.7078,22.3137,21.7078,21.8695,510727.77349721,0
+BCC.US,D,20190322,000000,21.7886,21.9093,20.8515,20.8762,497629.41345154,0
+BCC.US,D,20190325,000000,20.9837,21.232,20.683,20.8362,560012.96790064,0
+BCC.US,D,20190326,000000,21.0152,21.1712,20.8202,20.8202,459773.35545582,0
+BCC.US,D,20190327,000000,20.8116,21.1986,20.5946,21.0694,268325.59750401,0
+BCC.US,D,20190328,000000,21.1986,21.84,21.1986,21.8209,247432.97217156,0
+BCC.US,D,20190329,000000,21.7886,22.1367,21.5716,21.5964,250650.537383,0
+BCC.US,D,20190401,000000,21.8057,21.9018,21.3699,21.5879,404942.30216458,0
+BCC.US,D,20190402,000000,21.5964,21.6667,21.2767,21.5964,224321.37259495,0
+BCC.US,D,20190403,000000,21.7742,21.8628,21.4251,21.5298,310873.98189761,0
+BCC.US,D,20190404,000000,21.5231,22.17,21.5231,22.0882,216144.48929543,0
+BCC.US,D,20190405,000000,22.3213,22.7571,22.2642,22.3946,429388.86019219,0
+BCC.US,D,20190408,000000,22.2965,22.6933,22.17,22.6933,347814.48964857,0
+BCC.US,D,20190409,000000,22.5468,22.5468,21.8855,21.9255,251275.97067304,0
+BCC.US,D,20190410,000000,21.7486,22.0064,21.4089,21.8542,420921.85993797,0
+BCC.US,D,20190411,000000,21.838,22.2081,21.7809,21.8855,271932.0876185,0
+BCC.US,D,20190412,000000,22.0473,22.1206,21.7742,21.9902,262328.79595834,0
+BCC.US,D,20190415,000000,21.9902,22.3451,21.8542,22.2805,322431.35840849,0
+BCC.US,D,20190416,000000,22.2642,22.4582,21.917,22.2642,250143.88386066,0
+BCC.US,D,20190417,000000,22.3536,22.4516,21.9493,22.1206,330677.61750152,0
+BCC.US,D,20190418,000000,21.9741,22.1529,21.8294,22.0064,229448.87442488,0
+BCC.US,D,20190422,000000,21.9493,22.0064,21.1845,21.2159,245249.73697255,0
+BCC.US,D,20190423,000000,21.2073,21.7742,20.9837,21.4985,201032.12894101,0
+BCC.US,D,20190424,000000,21.5231,21.7648,21.3291,21.5069,245549.31426273,0
+BCC.US,D,20190425,000000,21.4737,21.7981,21.0152,21.5298,273347.98449528,0
+BCC.US,D,20190426,000000,21.6287,22.2805,21.4564,22.2556,335986.96800233,0
+BCC.US,D,20190429,000000,22.29,22.4907,22.0473,22.4021,189136.28264963,0
+BCC.US,D,20190430,000000,22.4907,22.6933,22.1853,22.3451,346423.82033308,0
+BCC.US,D,20190501,000000,22.4021,22.718,22.3213,22.3698,426163.93694204,0
+BCC.US,D,20190502,000000,22.3536,22.677,22.0387,22.5791,265996.25267926,0
+BCC.US,D,20190503,000000,22.7647,23.4562,22.6515,23.4192,558605.48021096,0
+BCC.US,D,20190506,000000,23.0395,23.7121,23.0319,23.5819,348267.5346032,0
+BCC.US,D,20190507,000000,22.4021,23.8064,20.9418,21.4023,770510.68806316,0
+BCC.US,D,20190508,000000,21.2159,22.1043,21.1511,21.5964,475883.25562915,0
+BCC.US,D,20190509,000000,21.3776,21.9589,21.1017,21.7886,428051.79944442,0
+BCC.US,D,20190510,000000,21.6287,21.8618,21.2891,21.8057,355949.32701263,0
+BCC.US,D,20190513,000000,21.2159,21.2359,20.5461,21.0379,397725.11734205,0
+BCC.US,D,20190514,000000,21.0456,21.4423,20.9989,21.3776,305478.43722908,0
+BCC.US,D,20190515,000000,21.077,21.6554,21.0456,21.4423,321433.81858958,0
+BCC.US,D,20190516,000000,21.5479,21.6125,21.0313,21.1597,292196.12621575,0
+BCC.US,D,20190517,000000,20.9504,21.0694,20.6441,20.7335,225918.06699423,0
+BCC.US,D,20190520,000000,20.5375,20.5375,19.746,20.0371,641356.08579921,0
+BCC.US,D,20190521,000000,20.2064,20.53,20.0219,20.295,311097.87650395,0
+BCC.US,D,20190522,000000,20.1988,20.1988,19.6034,19.6899,175130.78154631,0
+BCC.US,D,20190523,000000,19.4083,19.4492,18.867,19.102,261636.08917156,0
+BCC.US,D,20190524,000000,19.2627,19.2713,18.8756,19.022,168315.13540747,0
+BCC.US,D,20190528,000000,19.0782,19.1562,18.6339,18.6492,197572.79960064,0
+BCC.US,D,20190529,000000,18.4712,18.7148,18.3599,18.5749,173323.85746971,0
+BCC.US,D,20190530,000000,18.5911,18.7557,18.2134,18.4408,185002.11604506,0
+BCC.US,D,20190531,000000,18.1487,18.3694,17.9052,17.9861,276496.17391321,0
+BCC.US,D,20190603,000000,18.124,18.7719,18.1078,18.7005,362551.59002899,0
+BCC.US,D,20190604,000000,18.8946,19.4197,18.8052,19.4045,551874.97709143,0
+BCC.US,D,20190605,000000,19.4293,19.55,19.0553,19.2808,246575.23508807,0
+BCC.US,D,20190606,000000,19.2494,19.4777,18.8946,19.0725,179689.61209908,0
+BCC.US,D,20190607,000000,19.1591,19.4045,18.984,19.2494,196732.93203974,0
+BCC.US,D,20190610,000000,19.3797,19.7355,19.2856,19.3465,174278.30020477,0
+BCC.US,D,20190611,000000,19.5339,19.8973,19.3465,19.6005,213539.7435934,0
+BCC.US,D,20190612,000000,19.5177,20.0772,19.5177,20.0532,199565.77694167,0
+BCC.US,D,20190613,000000,20.1818,20.4167,19.9791,20.4015,222095.04031209,0
+BCC.US,D,20190614,000000,20.5061,20.9979,20.4215,20.6022,278508.0719252,0
+BCC.US,D,20190617,000000,20.6099,20.6099,20.1009,20.5127,257095.12814137,0
+BCC.US,D,20190618,000000,20.5213,21.095,20.4986,20.5461,274256.17670132,0
+BCC.US,D,20190619,000000,20.5375,20.6593,20.0591,20.2454,267414.25185281,0
+BCC.US,D,20190620,000000,20.5547,20.6393,20.3777,20.5861,263641.68029323,0
+BCC.US,D,20190621,000000,20.4747,20.6269,19.8088,19.9305,451902.35633681,0
+BCC.US,D,20190624,000000,20.6593,20.8534,20.0038,20.0847,502693.84637827,0
+BCC.US,D,20190625,000000,20.1247,20.8135,19.9458,20.7003,571900.40500493,0
+BCC.US,D,20190626,000000,20.7659,21.018,20.3187,20.8534,356951.07142507,0
+BCC.US,D,20190627,000000,20.8305,22.0454,20.8305,21.996,532022.98866174,0
+BCC.US,D,20190628,000000,22.0939,22.8959,22.016,22.7741,1905241.1386449,0
+BCC.US,D,20190701,000000,23.0338,23.4972,22.8864,23.2127,655446.72992184,0
+BCC.US,D,20190702,000000,23.2042,23.2042,22.8797,23.0586,379709.48514377,0
+BCC.US,D,20190703,000000,23.0986,23.1471,22.7655,22.8721,186421.16636699,0
+BCC.US,D,20190705,000000,22.6857,23.0005,22.5791,22.9606,219898.14018406,0
+BCC.US,D,20190708,000000,22.8322,22.9844,22.6362,22.7189,254226.54419428,0
+BCC.US,D,20190709,000000,22.5629,22.6857,22.0778,22.4907,359234.16572081,0
+BCC.US,D,20190710,000000,22.6039,22.8474,22.0862,22.1282,318732.36723597,0
+BCC.US,D,20190711,000000,22.1187,22.1187,21.761,21.9237,231848.64619154,0
+BCC.US,D,20190712,000000,20.6355,21.3814,19.7032,21.1778,1233531.0408853,0
+BCC.US,D,20190715,000000,21.2016,21.2349,20.7782,21.1855,366039.30037578,0
+BCC.US,D,20190716,000000,20.9856,21.5184,20.9028,21.2673,287933.71950802,0
+BCC.US,D,20190717,000000,21.2187,21.2187,20.4415,20.862,297620.05189071,0
+BCC.US,D,20190718,000000,20.8305,21.0713,20.5261,20.9609,261591.94093932,0
+BCC.US,D,20190719,000000,20.9351,21.389,20.9351,21.154,199639.35732874,0
+BCC.US,D,20190722,000000,21.2425,21.3652,20.7839,20.8687,214678.1372961,0
+BCC.US,D,20190723,000000,21.018,21.3556,20.9437,21.018,366228.50708537,0
+BCC.US,D,20190724,000000,20.8457,21.6868,20.8059,21.6334,174856.43181741,0
+BCC.US,D,20190725,000000,21.5432,21.8428,21.4213,21.4527,221491.68113817,0
+BCC.US,D,20190726,000000,21.5107,22.0292,21.3642,21.9389,209293.10411145,0
+BCC.US,D,20190729,000000,21.8999,21.996,21.3719,21.5916,239589.3029106,0
+BCC.US,D,20190730,000000,22.2632,22.3203,21.3081,22.2632,257900.30780552,0
+BCC.US,D,20190731,000000,22.3042,22.5581,21.8675,21.8751,486767.8971726,0
+BCC.US,D,20190801,000000,21.9152,22.4755,21.6011,21.9152,378376.62898954,0
+BCC.US,D,20190802,000000,22.0939,22.0939,21.4213,22.0939,238403.60753049,0
+BCC.US,D,20190805,000000,23.2841,24.1926,22.7189,23.3972,943295.30641054,0
+BCC.US,D,20190806,000000,23.8511,25.1895,23.6855,24.7206,606976.17551804,0
+BCC.US,D,20190807,000000,24.5323,24.5446,23.6817,23.9576,432826.11541643,0
+BCC.US,D,20190808,000000,24.1032,24.7777,24.0147,24.6378,403200.54928795,0
+BCC.US,D,20190809,000000,24.4428,24.6711,23.8881,24.1032,424442.15588476,0
+BCC.US,D,20190812,000000,23.949,23.949,23.0738,23.0833,283884.69592275,0
+BCC.US,D,20190813,000000,23.1955,23.949,23.0738,23.658,250334.14171862,0
+BCC.US,D,20190814,000000,23.1955,23.5038,22.9692,23.3812,236727.02585383,0
+BCC.US,D,20190815,000000,23.4887,23.6093,23.1795,23.3897,195126.77730498,0
+BCC.US,D,20190816,000000,23.5542,24.5969,23.4791,24.4828,407286.36306674,0
+BCC.US,D,20190819,000000,24.7691,25.0993,24.6787,24.7777,429123.97079877,0
+BCC.US,D,20190820,000000,24.9594,25.0259,24.7206,24.9185,241862.93687086,0
+BCC.US,D,20190821,000000,25.124,25.2696,24.7234,24.8976,310125.56424633,0
+BCC.US,D,20190822,000000,24.9764,25.1982,24.6711,24.9118,181868.64270454,0
+BCC.US,D,20190823,000000,24.7691,24.9185,24.0318,24.1193,271508.4748187,0
+BCC.US,D,20190826,000000,24.3877,24.498,24.0147,24.3382,141383.66259389,0
+BCC.US,D,20190827,000000,24.4514,24.6997,23.7617,23.8682,214371.20196721,0
+BCC.US,D,20190828,000000,23.8587,24.928,23.5856,24.8185,220489.93672573,0
+BCC.US,D,20190829,000000,25.1982,25.5216,24.8737,25.1087,264541.46331218,0
+BCC.US,D,20190830,000000,25.1811,25.5778,25.0993,25.514,301088.84156656,0
+BCC.US,D,20190903,000000,25.2629,25.4817,23.971,24.3753,376924.99306761,0
+BCC.US,D,20190904,000000,24.5712,24.7092,24.4171,24.4894,160210.78134663,0
+BCC.US,D,20190905,000000,24.7597,25.2629,24.5617,24.5778,280532.58371782,0
+BCC.US,D,20190906,000000,24.5778,24.6359,24.2706,24.4333,194225.94313765,0
+BCC.US,D,20190909,000000,24.5227,25.319,24.4494,25.1572,153727.29809797,0
+BCC.US,D,20190910,000000,25.221,25.8394,24.8653,25.8146,292635.50624136,0
+BCC.US,D,20190911,000000,25.8802,26.2541,25.3599,26.0011,226461.51071011,0
+BCC.US,D,20190912,000000,25.848,25.8527,25.2457,25.4408,279478.28188605,0
+BCC.US,D,20190913,000000,25.652,26.2123,25.6348,25.7252,305560.42680324,0
+BCC.US,D,20190916,000000,25.5388,25.6224,24.8566,24.9337,273959.7528563,0
+BCC.US,D,20190917,000000,24.9337,25.2866,24.4732,25.1649,213857.19040615,0
+BCC.US,D,20190918,000000,25.1324,25.2942,24.5475,25.124,442171.87572187,0
+BCC.US,D,20190919,000000,24.9679,25.848,24.9679,25.4817,241744.15710317,0
+BCC.US,D,20190920,000000,25.611,25.9182,25.3427,25.5778,545704.73606197,0
+BCC.US,D,20190923,000000,25.4731,26.3997,25.4731,26.1229,269099.24271656,0
+BCC.US,D,20190924,000000,26.2123,26.3911,25.7899,25.9136,234035.03483571,0
+BCC.US,D,20190925,000000,25.8632,26.9771,25.8394,26.6994,448989.62415749,0
+BCC.US,D,20190926,000000,26.6347,26.6347,26.1637,26.4815,284581.60730308,0
+BCC.US,D,20190927,000000,26.57,26.7155,26.3017,26.4663,257608.08855404,0
+BCC.US,D,20190930,000000,26.5139,26.6679,26.277,26.4815,303372.98701068,0
+BCC.US,D,20191001,000000,26.6194,26.8059,25.3675,25.417,237166.40587944,0
+BCC.US,D,20191002,000000,25.083,25.2058,24.4579,25.1982,522501.68657573,0
+BCC.US,D,20191003,000000,25.2543,25.6852,24.8966,25.6757,244247.9925601,0
+BCC.US,D,20191004,000000,25.3513,26.0173,25.319,25.9687,216372.58849533,0
+BCC.US,D,20191007,000000,25.9136,26.0771,25.572,25.611,186644.00982496,0
+BCC.US,D,20191008,000000,25.1811,25.514,25.0117,25.2704,145840.53175316,0
+BCC.US,D,20191009,000000,25.594,25.594,25.1858,25.24,111025.44603993,0
+BCC.US,D,20191010,000000,25.5054,25.9022,25.4902,25.5225,195663.91413054,0
+BCC.US,D,20191011,000000,25.9687,26.3664,25.8307,25.8394,314115.72352194,0
+BCC.US,D,20191014,000000,25.8394,25.9763,25.6728,25.7586,371223.5642186,0
+BCC.US,D,20191015,000000,25.8555,26.1133,25.6015,25.7899,252983.03565291,0
+BCC.US,D,20191016,000000,25.6015,26.3587,25.6015,26.2855,163216.01458398,0
+BCC.US,D,20191017,000000,26.4073,27.8058,26.4073,27.7982,696062.05243244,0
+BCC.US,D,20191018,000000,27.6431,28.6734,27.6297,28.2197,650080.61740815,0
+BCC.US,D,20191021,000000,28.7152,28.9436,28.3499,28.7239,390957.82402899,0
+BCC.US,D,20191022,000000,28.7561,29.3822,28.6249,29.1548,280166.78407928,0
+BCC.US,D,20191023,000000,29.13,29.6466,28.975,29.1471,302353.37307567,0
+BCC.US,D,20191024,000000,29.1377,29.2271,28.7895,29.0235,221849.07158963,0
+BCC.US,D,20191025,000000,29.0235,29.5325,28.975,29.1615,247507.60370701,0
+BCC.US,D,20191028,000000,29.2432,29.5486,29.1139,29.1548,371657.68850227,0
+BCC.US,D,20191029,000000,28.9102,29.2927,28.682,28.7647,355686.53991597,0
+BCC.US,D,20191030,000000,28.7647,28.8703,28.2777,28.544,189490.51965592,0
+BCC.US,D,20191031,000000,28.6173,29.1073,28.505,29.0635,750672.36456248,0
+BCC.US,D,20191101,000000,29.2595,29.9263,29.0967,29.9025,559838.47726847,0
+BCC.US,D,20191104,000000,30.05,30.6493,29.8474,30.4543,566738.21527824,0
+BCC.US,D,20191105,000000,30.4866,30.8368,29.9349,30.1222,423018.90096928,0
+BCC.US,D,20191106,000000,30.0671,30.4467,29.9435,30.3325,347735.65351957,0
+BCC.US,D,20191107,000000,31.5255,32.2134,30.4866,31.8423,793073.58818195,0
+BCC.US,D,20191108,000000,31.2439,31.6653,30.4297,31.0222,586341.08154031,0
+BCC.US,D,20191111,000000,30.3972,31.2287,30.2146,31.0146,578934.69000818,0
+BCC.US,D,20191112,000000,31.2525,31.9822,31.0613,31.8042,429974.34984354,0
+BCC.US,D,20191113,000000,31.478,31.9004,30.8891,31.6892,428284.10323785,0
+BCC.US,D,20191114,000000,31.4599,32.0964,31.1287,31.3324,498591.2142253,0
+BCC.US,D,20191115,000000,31.5664,31.5664,30.4134,30.5199,459700.82621714,0
+BCC.US,D,20191118,000000,30.422,30.7711,30.3819,30.6578,407344.17622801,0
+BCC.US,D,20191119,000000,30.6817,31.496,30.6817,30.8691,463183.28082201,0
+BCC.US,D,20191120,000000,30.8691,31.3562,30.6341,31.1621,400017.67197326,0
+BCC.US,D,20191121,000000,31.3324,31.5836,30.9814,30.9814,375441.8226941,0
+BCC.US,D,20191122,000000,31.3077,31.9004,31.1212,31.6653,307756.27578289,0
+BCC.US,D,20191125,000000,31.6255,32.3703,31.6006,32.2741,316341.00465641,0
+BCC.US,D,20191126,000000,32.0545,32.4854,32.0383,32.2741,332449.85368136,0
+BCC.US,D,20191127,000000,32.3246,32.6081,32.1439,32.3798,365873.2189307,0
+BCC.US,D,20191129,000000,32.2799,32.2971,31.1641,31.6054,233737.55984229,0
+BCC.US,D,20191202,000000,31.6387,31.9213,31.3875,31.6054,399639.25855408,0
+BCC.US,D,20191203,000000,31.4114,31.7758,31.1555,31.5294,300838.66825054,0
+BCC.US,D,20191204,000000,31.6387,31.9213,31.4542,31.8537,265284.62522152,0
+BCC.US,D,20191205,000000,31.9308,32.045,31.6634,31.9213,252079.04804042,0
+BCC.US,D,20191206,000000,32.2971,32.5139,31.8632,31.9308,308977.71020814,0
+BCC.US,D,20191209,000000,31.8794,32.006,31.7387,31.8794,240664.62771012,0
+BCC.US,D,20191210,000000,31.83,31.9983,31.4446,31.6549,315651.45131479,0
+BCC.US,D,20191211,000000,31.5968,31.6549,31.1897,31.2315,263694.23771256,0
+BCC.US,D,20191212,000000,31.28,31.7387,31.0708,31.5123,533277.00868697,0
+BCC.US,D,20191213,000000,31.6131,31.713,30.596,30.7388,771229.6735596,0
+BCC.US,D,20191216,000000,30.9699,31.1811,30.4124,30.5627,420580.23671232,0
+BCC.US,D,20191217,000000,30.5466,31.3144,30.5056,31.0204,598979.03859263,0
+BCC.US,D,20191218,000000,31.2068,31.4874,30.7055,30.8634,230223.57078582,0
+BCC.US,D,20191219,000000,30.8882,31.0659,30.5704,30.9138,302598.29064975,0
+BCC.US,D,20191220,000000,30.9461,31.323,30.6798,31.0631,760997.79516425,0
+BCC.US,D,20191223,000000,31.0631,31.4618,30.8882,31.2972,412794.38061262,0
+BCC.US,D,20191224,000000,31.4542,31.5598,31.1488,31.419,55124.323691107,0
+BCC.US,D,20191226,000000,31.3048,31.5627,31.105,31.105,146177.95038526,0
+BCC.US,D,20191227,000000,31.105,31.2772,30.8634,31.1641,235403.63003508,0
+BCC.US,D,20191230,000000,31.0708,31.3486,30.7958,30.9214,184308.35810988,0
+BCC.US,D,20191231,000000,30.6893,31.1555,30.4173,30.4467,320195.56579014,0
+BCC.US,D,20200102,000000,30.4467,30.7388,29.7826,30.0138,273300.68281788,0
+BCC.US,D,20200103,000000,29.679,30.1375,29.4468,29.9729,273597.1066629,0
+BCC.US,D,20200106,000000,29.9301,30.1708,29.7247,29.8701,186614.57767013,0
+BCC.US,D,20200107,000000,29.8446,30.1222,29.5211,29.5629,366836.07085285,0
+BCC.US,D,20200108,000000,29.7437,30.5305,29.6961,30.3126,583847.75756724,0
+BCC.US,D,20200109,000000,30.5627,31.7224,30.4885,31.5627,420778.90375739,0
+BCC.US,D,20200110,000000,31.4446,31.5208,30.8378,31.1555,323664.35546598,0
+BCC.US,D,20200113,000000,31.0879,31.5712,30.9957,31.3144,332503.46224907,0
+BCC.US,D,20200114,000000,31.339,31.79,31.0375,31.496,408269.18680823,0
+BCC.US,D,20200115,000000,31.28,32.0878,31.28,32.0878,268752.36374898,0
+BCC.US,D,20200116,000000,32.062,32.9306,31.9802,32.103,276279.63734556,0
+BCC.US,D,20200117,000000,32.2552,32.6053,32.0307,32.122,231669.95096581,0
+BCC.US,D,20200121,000000,31.9146,32.0145,30.8967,31.0375,396184.13380726,0
+BCC.US,D,20200122,000000,31.1478,31.8061,30.9424,31.4799,288010.45334023,0
+BCC.US,D,20200123,000000,31.3952,31.9889,31.0631,31.8709,347822.89883567,0
+BCC.US,D,20200124,000000,31.9146,31.9802,30.7787,31.0793,326033.64392943,0
+BCC.US,D,20200127,000000,30.4809,31.2315,30.2783,30.8796,190395.5584168,0
+BCC.US,D,20200128,000000,31.0793,31.1764,30.7577,31.0879,167877.85767863,0
+BCC.US,D,20200129,000000,31.1641,31.5921,30.6893,30.714,183875.2849746,0
+BCC.US,D,20200130,000000,30.5885,30.7787,30.0396,30.6056,147240.66140413,0
+BCC.US,D,20200131,000000,30.3553,30.4809,29.4545,30.1708,276165.06217142,0
+BCC.US,D,20200203,000000,30.187,30.9461,30.187,30.8548,288542.33442386,0
+BCC.US,D,20200204,000000,31.1726,31.2972,30.5542,30.6798,182526.66159457,0
+BCC.US,D,20200205,000000,30.8796,31.8957,30.8796,31.8537,198656.53358724,0
+BCC.US,D,20200206,000000,31.9213,32.1715,31.5808,31.8138,196866.42788483,0
+BCC.US,D,20200207,000000,31.6634,31.8061,30.7635,31.1982,194546.54339557,0
+BCC.US,D,20200210,000000,30.9396,31.496,30.7388,31.2392,152929.47647252,0
+BCC.US,D,20200211,000000,31.379,32.3637,31.379,32.3142,382338.40725871,0
+BCC.US,D,20200212,000000,32.396,32.7052,31.9974,32.1876,332222.80562984,0
+BCC.US,D,20200213,000000,32.239,32.3485,31.8841,32.1972,247840.81774557,0
+BCC.US,D,20200214,000000,32.2648,32.5558,31.7557,32.5377,289116.26144296,0
+BCC.US,D,20200218,000000,32.572,32.8555,32.0383,32.2799,552075.74643328,0
+BCC.US,D,20200219,000000,32.3798,32.5377,32.083,32.396,181863.38696261,0
+BCC.US,D,20200220,000000,32.1791,33.9648,32.1791,33.8973,319310.49884861,0
+BCC.US,D,20200221,000000,33.8553,34.3738,33.2627,34.2149,263226.47668052,0
+BCC.US,D,20200224,000000,32.9858,33.7726,32.0925,33.5947,488725.13546848,0
+BCC.US,D,20200225,000000,34.331,34.331,30.5229,30.7958,751722.46180072,0
+BCC.US,D,20200226,000000,31.6834,32.0336,30.5389,30.714,438276.31980106,0
+BCC.US,D,20200227,000000,30.2117,31.3648,29.776,30.03,453479.07891674,0
+BCC.US,D,20200228,000000,28.9673,29.7113,28.5917,29.6447,645025.64481689,0
+BCC.US,D,20200302,000000,29.8102,30.9461,29.1347,30.4552,509533.66893,0
+BCC.US,D,20200303,000000,30.5885,31.0984,29.5277,30.0386,368254.0700264,0
+BCC.US,D,20200304,000000,30.5799,31.4305,29.9796,31.4142,356667.26136069,0
+BCC.US,D,20200305,000000,30.5627,30.9471,29.5354,30.2194,519228.4104998,0
+BCC.US,D,20200306,000000,29.0416,29.7017,28.2995,29.1842,414277.55098615,0
+BCC.US,D,20200309,000000,27.0629,27.0629,25.1078,25.2753,291634.8129773,0
+BCC.US,D,20200310,000000,26.1523,26.4197,24.6902,25.5245,801978.91731339,0
+BCC.US,D,20200311,000000,24.7577,24.8328,23.8101,24.3895,406593.65627995,0
+BCC.US,D,20200312,000000,23.1195,23.1195,20.2987,20.3701,570771.4716377,0
+BCC.US,D,20200313,000000,21.5308,22.543,20.7621,22.5259,671314.86596625,0
+BCC.US,D,20200316,000000,20.7621,21.0997,19.61,20.1865,613491.1932183,0
+BCC.US,D,20200317,000000,20.5718,21.6334,19.2161,21.5907,484238.83415439,0
+BCC.US,D,20200318,000000,20.2112,20.5033,17.6368,18.0716,506673.49417001,0
+BCC.US,D,20200319,000000,18.1554,19.511,17.3363,19.1914,534508.95459609,0
+BCC.US,D,20200320,000000,19.3836,19.8174,17.2164,17.2534,907279.80923979,0
+BCC.US,D,20200323,000000,17.1707,18.8156,16.7769,17.7045,511036.81112287,0
+BCC.US,D,20200324,000000,18.6577,19.9173,18.4151,19.7176,514914.49752111,0
+BCC.US,D,20200325,000000,19.7755,20.4539,17.7644,19.2761,851539.51259413,0
+BCC.US,D,20200326,000000,19.4169,20.7554,19.2257,20.1703,559544.15572021,0
+BCC.US,D,20200327,000000,19.1657,20.3025,18.9421,19.4939,461432.06760991,0
+BCC.US,D,20200330,000000,19.5186,20.4034,19.1334,19.7099,458001.11927597,0
+BCC.US,D,20200331,000000,19.8354,20.1446,19.1077,19.8688,594696.66006554,0
+BCC.US,D,20200401,000000,18.8747,19.6424,17.8471,18.3761,473594.90559148,0
+BCC.US,D,20200402,000000,18.0793,19.5425,18.0631,19.4425,396451.12549747,0
+BCC.US,D,20200403,000000,19.1162,19.4521,17.4961,17.8719,493948.2918016,0
+BCC.US,D,20200406,000000,17.9052,21.6638,17.9052,20.8372,745932.73648722,0
+BCC.US,D,20200407,000000,21.39,21.8532,19.8688,20.0361,802752.56252595,0
+BCC.US,D,20200408,000000,20.4205,21.7572,19.7755,21.1712,427878.35996062,0
+BCC.US,D,20200409,000000,21.7648,23.5628,21.7648,23.3097,609743.84922001,0
+BCC.US,D,20200413,000000,23.1766,23.1766,21.9369,23.0101,600882.6683208,0
+BCC.US,D,20200414,000000,23.5542,23.8282,22.7674,23.7607,760461.70948707,0
+BCC.US,D,20200415,000000,22.7846,23.2108,21.9988,22.5021,507625.83460829,0
+BCC.US,D,20200416,000000,22.4345,22.6219,21.0627,21.8741,531799.09405539,0
+BCC.US,D,20200417,000000,22.7589,23.3269,22.4088,23.0691,358512.02677921,0
+BCC.US,D,20200420,000000,22.4174,23.5713,22.4088,23.0691,267031.63384008,0
+BCC.US,D,20200421,000000,22.1986,22.6933,22.033,22.1986,308998.73317587,0
+BCC.US,D,20200422,000000,22.9767,22.9767,21.8067,22.0911,278964.27032498,0
+BCC.US,D,20200423,000000,22.133,23.1195,22.133,22.8093,246687.70796544,0
+BCC.US,D,20200424,000000,22.9606,23.4448,22.6078,23.3021,178876.02324784,0
+BCC.US,D,20200427,000000,23.7692,25.6082,23.7531,25.5426,373930.27131414,0
+BCC.US,D,20200428,000000,26.629,27.3548,25.9593,26.9277,340909.49589687,0
+BCC.US,D,20200429,000000,27.9399,28.5412,27.7686,28.0066,556827.98828918,0
+BCC.US,D,20200430,000000,26.9704,27.1208,26.0344,26.1266,473698.96928176,0
+BCC.US,D,20200501,000000,25.2753,25.3751,24.4314,25.3589,389832.04410692,0
+BCC.US,D,20200504,000000,25.2162,25.826,24.6739,25.5168,299912.60652193,0
+BCC.US,D,20200505,000000,26.0687,26.629,25.5501,25.6501,304879.28264871,0
+BCC.US,D,20200506,000000,25.7252,25.944,25.0746,25.3,257765.76081203,0
+BCC.US,D,20200507,000000,25.9268,26.1172,25.5083,25.6919,288762.02443667,0
+BCC.US,D,20200508,000000,26.3265,27.2378,25.3875,26.9448,339338.02905887,0
+BCC.US,D,20200511,000000,26.1428,26.1428,24.4599,25.5739,768406.28899315,0
+BCC.US,D,20200512,000000,25.8423,25.8423,24.6559,24.7064,341852.37599967,0
+BCC.US,D,20200513,000000,24.3457,24.3457,23.4448,23.871,430838.39381734,0
+BCC.US,D,20200514,000000,23.0691,23.8035,22.2329,23.7787,455082.08020634,0
+BCC.US,D,20200515,000000,23.7445,24.889,23.3183,24.6645,266033.04287279,0
+BCC.US,D,20200518,000000,25.9031,26.7356,25.7919,26.6452,280425.36658239,0
+BCC.US,D,20200519,000000,26.335,26.629,25.3837,25.4083,228561.70518657,0
+BCC.US,D,20200520,000000,26.0344,26.5367,25.767,26.0687,213299.03061286,0
+BCC.US,D,20200521,000000,25.9516,26.3597,25.4083,25.4836,253123.88953672,0
+BCC.US,D,20200522,000000,25.6586,26.5024,25.1487,26.3855,245529.34244339,0
+BCC.US,D,20200526,000000,27.9903,28.8247,27.9314,28.7333,380615.57505304,0
+BCC.US,D,20200527,000000,29.2423,30.9053,29.2014,30.7397,372774.00808886,0
+BCC.US,D,20200528,000000,31.166,31.3153,28.9179,29.0511,327018.56996769,0
+BCC.US,D,20200529,000000,28.6734,28.9959,28.2367,28.5155,266601.71414996,0
+BCC.US,D,20200601,000000,28.7924,29.2946,28.4232,28.4479,227172.08701947,0
+BCC.US,D,20200602,000000,28.9179,29.6723,28.8485,29.4288,217542.51664964,0
+BCC.US,D,20200603,000000,30.1156,30.7188,29.7875,30.4258,270867.27430286,0
+BCC.US,D,20200604,000000,30.1318,30.5676,29.6466,30.2383,247004.10362982,0
+BCC.US,D,20200605,000000,31.5388,32.3275,31.0528,31.7995,352522.58327224,0
+BCC.US,D,20200608,000000,32.4702,32.7071,31.6245,31.7158,255127.37836161,0
+BCC.US,D,20200609,000000,31.0024,31.497,30.6769,30.9766,257651.18563789,0
+BCC.US,D,20200610,000000,30.8605,30.9613,29.9311,29.9568,259703.02728857,0
+BCC.US,D,20200611,000000,28.4812,28.8009,27.0066,27.0228,295251.81457566,0
+BCC.US,D,20200612,000000,28.3643,28.7115,26.8478,27.4005,385134.46196712,0
+BCC.US,D,20200615,000000,26.3112,28.9588,26.1266,28.5907,223274.42880188,0
+BCC.US,D,20200616,000000,29.855,29.9349,28.6782,29.5297,331871.72206872,0
+BCC.US,D,20200617,000000,29.679,29.679,28.6221,29.0758,256060.79812893,0
+BCC.US,D,20200618,000000,28.4898,29.4526,28.4898,29.0339,213127.69342584,0
+BCC.US,D,20200619,000000,29.4363,30.1652,28.3643,28.8741,643611.85023689,0
+BCC.US,D,20200622,000000,28.6154,30.1271,28.348,30.0157,358619.24391464,0
+BCC.US,D,20200623,000000,30.5095,30.5095,29.9949,30.0995,320287.01569978,0
+BCC.US,D,20200624,000000,29.6381,30.4077,29.1842,29.5297,313157.07619334,0
+BCC.US,D,20200625,000000,29.2099,29.5801,28.3223,29.345,366184.35885314,0
+BCC.US,D,20200626,000000,28.9255,29.4783,28.1292,29.1681,516047.63548189,0
+BCC.US,D,20200629,000000,29.9396,31.4456,29.4193,30.9699,330947.76263688,0
+BCC.US,D,20200630,000000,30.5922,31.6245,30.4333,31.5131,353778.70559425,0
+BCC.US,D,20200701,000000,31.6073,31.75,30.4333,30.5428,187276.8011537,0
+BCC.US,D,20200702,000000,31.2896,31.9669,30.7597,30.9195,237758.20242111,0
+BCC.US,D,20200706,000000,31.7833,31.9499,31.2059,31.6568,274356.03579805,0
+BCC.US,D,20200707,000000,31.2392,31.809,31.1716,31.5313,249236.74280299,0
+BCC.US,D,20200708,000000,31.5131,32.0497,31.2392,32.0497,207056.26034472,0
+BCC.US,D,20200709,000000,31.9422,31.9422,30.7359,30.9195,263184.43074505,0
+BCC.US,D,20200710,000000,30.8776,32.5292,30.7844,32.3769,308979.81250491,0
+BCC.US,D,20200713,000000,32.7956,33.2065,31.6825,31.7833,579939.58786579,0
+BCC.US,D,20200714,000000,32.0925,34.0608,31.7995,34.0276,433072.08413891,0
+BCC.US,D,20200715,000000,34.9419,36.5933,34.7335,36.4848,751498.56719437,0
+BCC.US,D,20200716,000000,36.2813,37.6949,36.0987,36.7426,579653.67550463,0
+BCC.US,D,20200717,000000,36.7589,37.3706,36.287,37.3544,424035.36145914,0
+BCC.US,D,20200720,000000,37.5133,37.6579,36.8778,36.9948,335951.22895719,0
+BCC.US,D,20200721,000000,37.2792,37.7749,37.0367,37.2792,383410.57861307,0
+BCC.US,D,20200722,000000,36.912,38.202,36.8274,37.6483,352271.35880784,0
+BCC.US,D,20200723,000000,37.791,38.8965,37.6665,38.1601,391943.80121565,0
+BCC.US,D,20200724,000000,37.931,38.2848,37.675,38.1601,322261.07236985,0
+BCC.US,D,20200727,000000,37.9737,40.372,37.791,40.0268,503134.27755226,0
+BCC.US,D,20200728,000000,39.6842,39.6842,38.7871,39.1144,468046.94440691,0
+BCC.US,D,20200729,000000,39.1819,40.6727,39.1733,40.1618,289165.66541713,0
+BCC.US,D,20200730,000000,39.2314,40.2293,38.7044,39.1648,372619.48927602,0
+BCC.US,D,20200731,000000,39.023,39.3903,38.0879,39.0392,628883.15904357,0
+BCC.US,D,20200803,000000,40.3872,42.1911,38.829,39.6338,759650.22293261,0
+BCC.US,D,20200804,000000,38.9469,39.2314,36.4934,37.8653,790043.12738333,0
+BCC.US,D,20200805,000000,38.26,38.4256,36.9786,37.3049,364358.51410558,0
+BCC.US,D,20200806,000000,36.9786,37.2955,36.307,36.5105,387579.43311439,0
+BCC.US,D,20200807,000000,36.4506,37.6065,36.3831,37.4467,392520.88167989,0
+BCC.US,D,20200810,000000,37.8072,38.3276,37.4305,37.5903,398055.17793545,0
+BCC.US,D,20200811,000000,37.6825,38.0232,37.0909,37.2878,371858.45784411,0
+BCC.US,D,20200812,000000,38.0251,38.4523,37.5903,38.4523,382084.02934915,0
+BCC.US,D,20200813,000000,38.2277,38.7262,37.8005,37.9147,292541.95403495,0
+BCC.US,D,20200814,000000,37.7073,38.2848,37.3706,38.0831,330129.96919209,0
+BCC.US,D,20200817,000000,38.2516,40.2122,38.1935,39.9354,487322.90352074,0
+BCC.US,D,20200818,000000,39.9268,40.1371,39.5006,39.8507,273147.21515344,0
+BCC.US,D,20200819,000000,39.6338,40.9086,39.6338,40.0362,313307.39041263,0
+BCC.US,D,20200820,000000,39.5663,41.1408,39.2228,39.6338,366006.71477581,0
+BCC.US,D,20200821,000000,39.3322,40.0268,39.1819,39.9268,325899.09693595,0
+BCC.US,D,20200824,000000,40.4045,40.5708,39.6681,39.8022,294629.53473078,0
+BCC.US,D,20200825,000000,40.0953,40.1371,39.5377,39.6491,645038.25859753,0
+BCC.US,D,20200826,000000,40.001,40.5975,39.8916,40.3216,276727.42655826,0
+BCC.US,D,20200827,000000,40.9571,41.0589,40.1113,40.2045,248462.04644206,0
+BCC.US,D,20200828,000000,40.5204,40.8496,40.2874,40.4548,261693.90233283,0
+BCC.US,D,20200831,000000,40.43,40.43,38.4474,38.457,377078.46073207,0
+BCC.US,D,20200901,000000,38.4227,39.943,38.087,39.8831,257242.28891549,0
+BCC.US,D,20200902,000000,39.8421,40.1608,38.9022,39.8345,288657.96074639,0
+BCC.US,D,20200903,000000,39.8583,40.0847,37.1974,37.4314,333491.54173249,0
+BCC.US,D,20200904,000000,38.3314,38.3314,36.4848,36.7008,555730.58937355,0
+BCC.US,D,20200908,000000,36.1224,36.3783,35.055,35.1225,527760.58195399,0
+BCC.US,D,20200909,000000,35.5088,36.1718,35.173,35.9369,363357.82084152,0
+BCC.US,D,20200910,000000,35.8874,36.0396,35.1987,35.426,330707.04965634,0
+BCC.US,D,20200911,000000,35.055,35.4175,33.8649,33.9228,515442.1740112,0
+BCC.US,D,20200914,000000,34.4261,36.0396,34.3082,35.9969,318711.34426823,0
+BCC.US,D,20200915,000000,36.1567,36.4934,34.5518,34.6611,416294.70474007,0
+BCC.US,D,20200916,000000,35.0312,35.2919,34.3929,34.7363,294163.87599551,0
+BCC.US,D,20200917,000000,34.3244,34.761,33.7507,34.0476,316930.6989013,0
+BCC.US,D,20200918,000000,34.2758,34.8133,32.9982,33.4102,810006.53754201,0
+BCC.US,D,20200921,000000,32.6815,32.746,31.2363,31.9659,465597.76866608,0
+BCC.US,D,20200922,000000,32.1676,33.4245,31.9241,33.2503,397159.59951004,0
+BCC.US,D,20200923,000000,33.0933,33.2503,31.9831,31.9993,275301.01819762,0
+BCC.US,D,20200924,000000,32.0659,32.8441,31.7652,32.2447,251258.10115047,0
+BCC.US,D,20200925,000000,31.9993,32.5292,31.7729,32.2447,348266.48345482,0
+BCC.US,D,20200928,000000,33.0163,33.9228,32.9354,33.6794,272547.00942468,0
+BCC.US,D,20200929,000000,34.0218,34.4186,33.3758,33.512,265052.32142808,0
+BCC.US,D,20200930,000000,33.5357,33.9905,33.2503,33.5196,424668.15278789,0
+BCC.US,D,20201001,000000,33.6613,34.234,33.2932,34.0723,207703.76775089,0
+BCC.US,D,20201002,000000,33.3436,34.6611,33.1656,34.3843,219908.65166792,0
+BCC.US,D,20201005,000000,35.0312,35.3327,34.5699,35.1568,246287.22043014,0
+BCC.US,D,20201006,000000,35.6096,36.1472,35.1406,35.35,393362.85153758,0
+BCC.US,D,20201007,000000,35.9711,36.9301,35.895,36.777,406498.00177678,0
+BCC.US,D,20201008,000000,37.1394,37.3563,36.0044,36.5686,296816.97452334,0
+BCC.US,D,20201009,000000,36.8188,37.1394,36.2394,36.6181,245816.30595294,0
+BCC.US,D,20201012,000000,36.9452,38.0203,36.7598,37.9861,344015.63937933,0
+BCC.US,D,20201013,000000,37.909,38.3276,37.4495,37.7254,743805.2121527,0
+BCC.US,D,20201014,000000,37.7615,38.1078,36.1671,36.4734,344426.6383985,0
+BCC.US,D,20201015,000000,35.8807,36.6029,35.698,36.482,300641.05235386,0
+BCC.US,D,20201016,000000,36.4468,36.5686,35.0274,35.0617,287371.35512117,0
+BCC.US,D,20201019,000000,35.3404,35.6192,33.8354,33.8963,409203.65772394,0
+BCC.US,D,20201020,000000,34.1475,35.1492,34.1207,34.6184,335866.08593787,0
+BCC.US,D,20201021,000000,34.8277,35.5668,34.3519,34.487,252811.6984659,0
+BCC.US,D,20201022,000000,34.8542,35.1311,33.4425,33.8354,314763.2309281,0
+BCC.US,D,20201023,000000,33.9733,34.627,33.844,34.1303,169379.94872312,0
+BCC.US,D,20201026,000000,33.6422,33.7735,32.9639,33.6422,275843.41076511,0
+BCC.US,D,20201027,000000,33.6518,33.8088,32.6634,33.1457,278566.93623485,0
+BCC.US,D,20201028,000000,32.163,33.198,32.1268,32.7195,335260.62446718,0
+BCC.US,D,20201029,000000,32.3893,33.0429,32.2495,32.4674,285752.58660578,0
+BCC.US,D,20201030,000000,34.7658,35.3052,32.8898,33.4168,622249.36157561,0
+BCC.US,D,20201102,000000,34.2359,36.4296,33.7031,35.5668,755226.99052171,0
+BCC.US,D,20201103,000000,36.482,37.0471,35.4973,36.8996,504919.12751275,0
+BCC.US,D,20201104,000000,36.0548,38.1706,35.7675,38.0746,412493.75217406,0
+BCC.US,D,20201105,000000,38.4665,38.9022,37.9604,38.4142,387174.74098555,0
+BCC.US,D,20201106,000000,38.6749,38.6749,37.4913,37.5608,272889.68379872,0
+BCC.US,D,20201109,000000,39.885,41.5745,34.5746,34.6954,581364.94507805,0
+BCC.US,D,20201110,000000,35.2795,35.8894,34.9094,35.4612,478637.2644021,0
+BCC.US,D,20201111,000000,35.9074,35.9074,34.9579,35.855,229807.31602472,0
+BCC.US,D,20201112,000000,35.698,35.698,34.4356,35.1225,452785.32098157,0
+BCC.US,D,20201113,000000,35.6715,36.1852,35.5316,35.7675,223988.15855639,0
+BCC.US,D,20201116,000000,36.4383,37.1612,35.8455,37.126,326089.35479392,0
+BCC.US,D,20201117,000000,36.9596,38.3104,36.2707,38.1441,437360.76955632,0
+BCC.US,D,20201118,000000,38.2325,38.8403,38.0573,38.3704,341309.98343217,0
+BCC.US,D,20201119,000000,38.5008,39.1372,38.1354,38.788,495128.73143977,0
+BCC.US,D,20201120,000000,38.2924,38.474,37.675,37.7872,305914.66380953,0
+BCC.US,D,20201123,000000,38.0393,38.4142,37.7254,37.9785,344945.90570149,0
+BCC.US,D,20201124,000000,38.2229,38.7462,37.8853,38.4921,403504.33117168,0
+BCC.US,D,20201125,000000,38.6406,38.8147,37.7967,38.1087,397222.66841324,0
+BCC.US,D,20201127,000000,38.1534,38.3391,37.5608,37.8909,102064.406044,0
+BCC.US,D,20201130,000000,37.8395,38.2239,37.4381,37.7434,331591.06544949,0
+BCC.US,D,20201201,000000,38.4236,38.5636,37.3239,37.3497,477277.07838981,0
+BCC.US,D,20201202,000000,37.1413,37.5427,35.9274,37.029,465172.0535695,0
+BCC.US,D,20201203,000000,37.3059,38.1715,37.0023,37.7434,314170.38323804,0
+BCC.US,D,20201204,000000,37.9071,38.1715,37.2706,38.145,398289.58402566,0
+BCC.US,D,20201207,000000,38.241,39.0077,38.1715,38.869,241779.89614831,0
+BCC.US,D,20201208,000000,38.4322,39.1924,37.9604,39.1496,314144.10452837,0
+BCC.US,D,20201209,000000,39.1572,40.2569,39.1572,40.0819,479375.1705695,0
+BCC.US,D,20201210,000000,39.7508,40.1171,39.2608,39.7765,326925.01776129,0
+BCC.US,D,20201211,000000,39.6024,40.0562,39.4407,39.8545,296841.15093623,0
+BCC.US,D,20201214,000000,40.3615,41.3482,40.274,40.8324,406601.01431867,0
+BCC.US,D,20201215,000000,41.095,41.8705,40.7535,41.6098,366958.00406569,0
+BCC.US,D,20201216,000000,42.0626,42.3166,41.1379,41.5917,313185.45719977,0
+BCC.US,D,20201217,000000,41.9751,42.8407,41.9751,42.7875,246110.62750119,0
+BCC.US,D,20201218,000000,42.9892,43.9177,42.699,43.0748,810682.42595461,0
+BCC.US,D,20201221,000000,42.3251,42.5915,41.3081,42.4042,348242.30704193,0
+BCC.US,D,20201222,000000,42.7609,43.1965,41.9674,42.8142,242000.63730951,0
+BCC.US,D,20201223,000000,43.1091,43.6865,42.8531,42.8931,292308.59909313,0
+BCC.US,D,20201224,000000,43.1965,43.5124,42.8664,43.2404,116288.54601173,0
+BCC.US,D,20201228,000000,43.7293,43.7293,42.3784,42.4907,299510.01668986,0
+BCC.US,D,20201229,000000,42.7351,42.8417,41.3129,41.9227,285520.28281233,0
+BCC.US,D,20201230,000000,42.0188,42.9102,42.0027,42.3946,136139.48329304,0
+BCC.US,D,20201231,000000,42.6733,42.6733,41.6801,41.7153,362502.18605481,0
+BCC.US,D,20210104,000000,42.5163,43.6085,41.1635,41.7059,364001.12365413,0
+BCC.US,D,20210105,000000,41.6535,42.4736,41.5479,42.1949,291468.73153222,0
+BCC.US,D,20210106,000000,42.8312,44.5408,42.483,44.3144,423369.98453041,0
+BCC.US,D,20210107,000000,44.7425,45.8461,44.0356,45.8327,278722.50619607,0
+BCC.US,D,20210108,000000,46.2352,46.3026,42.7171,42.8312,479671.59441453,0
+BCC.US,D,20210111,000000,42.8312,43.755,42.4564,43.5904,272217.99997967,0
+BCC.US,D,20210112,000000,43.6341,43.7636,42.796,43.3373,431994.65704262,0
+BCC.US,D,20210113,000000,43.3192,43.4915,42.7695,43.1442,296941.01003296,0
+BCC.US,D,20210114,000000,43.4163,44.5323,43.2841,43.3545,386567.17721808,0
+BCC.US,D,20210115,000000,43.0491,43.0491,41.8885,42.4649,436394.76418902,0
+BCC.US,D,20210119,000000,42.8407,43.4163,42.1681,42.8579,274118.47626267,0
+BCC.US,D,20210120,000000,43.033,44.0623,42.9017,44.0442,366931.72535602,0
+BCC.US,D,20210121,000000,44.2011,45.8413,43.6341,45.5455,542378.90256671,0
+BCC.US,D,20210122,000000,45.2571,46.531,44.8547,46.531,402578.26944307,0
+BCC.US,D,20210125,000000,46.4615,46.4615,44.5057,45.2306,436253.9103052,0
+BCC.US,D,20210126,000000,45.6157,45.7976,43.99,44.0965,319569.08135172,0
+BCC.US,D,20210127,000000,43.2232,43.5467,41.7049,42.2024,389716.41778439,0
+BCC.US,D,20210128,000000,42.7351,43.8929,42.3251,43.5467,399859.99971527,0
+BCC.US,D,20210129,000000,43.6085,43.7749,41.3482,41.5651,313492.39252867,0
+BCC.US,D,20210201,000000,42.1768,42.9198,41.3729,42.7875,272445.04803117,0
+BCC.US,D,20210202,000000,43.1965,43.4163,42.15,42.7351,229542.4266313,0
+BCC.US,D,20210203,000000,42.7789,43.3412,42.5258,43.2051,324279.27727216,0
+BCC.US,D,20210204,000000,43.346,44.3772,42.9454,43.8348,246137.95735925,0
+BCC.US,D,20210205,000000,44.4543,44.5018,43.2404,43.6341,333265.54482937,0
+BCC.US,D,20210208,000000,43.8692,44.5504,43.5171,44.5237,592495.55534396,0
+BCC.US,D,20210209,000000,44.5151,44.6207,43.2765,43.8521,390994.61422252,0
+BCC.US,D,20210210,000000,44.2716,44.3401,43.4515,43.9823,309055.49518875,0
+BCC.US,D,20210211,000000,44.4618,45.6767,43.7198,45.6671,460375.66348135,0
+BCC.US,D,20210212,000000,45.162,46.5967,45.1439,45.5102,369406.12865813,0
+BCC.US,D,20210216,000000,46.1647,47.4472,45.3703,45.6938,641366.59728307,0
+BCC.US,D,20210217,000000,45.6501,46.3464,44.6987,44.7606,324222.51525928,0
+BCC.US,D,20210218,000000,44.4018,44.7253,43.3107,43.3192,686029.89223054,0
+BCC.US,D,20210219,000000,43.8168,45.8375,43.8168,45.3228,492519.78114419,0
+BCC.US,D,20210222,000000,45.3047,46.4806,44.7976,45.5235,434435.42359635,0
+BCC.US,D,20210223,000000,45.6025,45.6891,40.08,40.5204,1343781.7905643,0
+BCC.US,D,20210224,000000,41.763,45.1468,41.5536,44.8756,811738.83008315,0
+BCC.US,D,20210225,000000,44.5617,45.5235,43.267,43.4781,479629.54847907,0
+BCC.US,D,20210226,000000,43.7208,44.8405,42.7105,43.6694,582572.71457427,0
+BCC.US,D,20210301,000000,44.9118,46.5643,44.4381,45.8642,466141.21238196,0
+BCC.US,D,20210302,000000,45.8727,46.0611,44.8851,45.183,529326.79305005,0
+BCC.US,D,20210303,000000,45.4712,46.3446,44.4742,45.3923,404037.2634037,0
+BCC.US,D,20210304,000000,45.1735,45.8033,43.1613,43.8435,583190.7898256,0
+BCC.US,D,20210305,000000,44.8242,46.5643,43.6865,46.336,462625.12102872,0
+BCC.US,D,20210308,000000,46.8792,49.5534,46.5891,48.6268,600765.99084988,0
+BCC.US,D,20210309,000000,48.8647,50.7179,48.7505,50.2803,645295.78995225,0
+BCC.US,D,20210310,000000,50.1651,52.6862,49.8959,52.5187,758476.09018475,0
+BCC.US,D,20210311,000000,52.9821,54.1627,52.1116,54.1542,432873.41709384,0
+BCC.US,D,20210312,000000,51.9422,53.3321,50.9357,51.9061,654197.96563853,0
+BCC.US,D,20210315,000000,51.732,52.3609,50.2736,52.2562,303937.4536943,0
+BCC.US,D,20210316,000000,52.3085,52.8508,51.635,52.0907,209441.31603396,0
+BCC.US,D,20210317,000000,51.8728,53.2522,51.1897,52.9992,228469.20412855,0
+BCC.US,D,20210318,000000,53.1922,53.883,52.2477,52.4588,262526.41185503,0
+BCC.US,D,20210319,000000,52.4141,52.4493,51.5265,51.7139,673712.53543613,0
+BCC.US,D,20210322,000000,51.828,52.0212,49.9939,51.1897,280388.57638886,0
+BCC.US,D,20210323,000000,50.6304,50.9262,47.9362,48.4603,379815.65113082,0
+BCC.US,D,20210324,000000,49.0378,49.6761,47.6745,47.6831,455194.5530837,0
+BCC.US,D,20210325,000000,47.3073,49.7113,46.686,49.2052,305567.78484195,0
+BCC.US,D,20210326,000000,50.1223,51.732,49.4506,51.7225,363590.12463497,0
+BCC.US,D,20210329,000000,51.8728,53.4406,50.6741,50.6741,401402.03439844,0
+BCC.US,D,20210330,000000,50.6569,52.379,50.6569,52.0212,254827.80107142,0
+BCC.US,D,20210331,000000,52.1592,53.3939,51.6959,52.3171,331082.30963037,0
+BCC.US,D,20210401,000000,52.8241,53.5776,52.0212,53.5681,231326.22544338,0
+BCC.US,D,20210405,000000,54.8695,56.0767,54.2321,55.8951,388280.54908827,0
+BCC.US,D,20210406,000000,55.9294,57.2061,55.9294,56.5239,417479.34897179,0
+BCC.US,D,20210407,000000,56.6714,56.8379,55.2919,55.544,373325.86099184,0
+BCC.US,D,20210408,000000,55.8951,57.2317,55.1244,57.1366,390814.86784841,0
+BCC.US,D,20210409,000000,56.6542,57.127,56.1653,57.0309,339005.86616871,0
+BCC.US,D,20210412,000000,57.0309,58.5863,56.5058,57.9061,390655.09329364,0
+BCC.US,D,20210413,000000,57.8177,58.5617,56.0501,56.8474,328694.10049596,0
+BCC.US,D,20210414,000000,56.9872,58.2116,56.6809,57.6436,302701.30319164,0
+BCC.US,D,20210415,000000,58.2905,58.5769,57.1794,58.4218,233974.06822928,0
+BCC.US,D,20210416,000000,58.7186,59.8707,58.5008,59.4626,320942.93229303,0
+BCC.US,D,20210419,000000,59.8203,60.3274,58.0441,59.3836,304658.54148751,0
+BCC.US,D,20210420,000000,59.1991,59.8299,55.9207,56.8558,363509.18620919,0
+BCC.US,D,20210421,000000,56.8558,58.0366,56.7151,57.6522,311859.95908425,0
+BCC.US,D,20210422,000000,57.8881,58.4561,56.4887,56.62,308997.68202749,0
+BCC.US,D,20210423,000000,57.1185,58.8547,56.6285,58.3077,279614.9311763,0
+BCC.US,D,20210426,000000,58.7272,60.2313,58.7272,59.7413,352926.2242527,0
+BCC.US,D,20210427,000000,59.7852,60.8696,59.5929,60.3178,267989.23002029,0
+BCC.US,D,20210428,000000,60.2313,60.4111,59.4626,59.9515,188319.54035323,0
+BCC.US,D,20210429,000000,60.4948,60.8782,59.4712,59.7508,203414.03118509,0
+BCC.US,D,20210430,000000,59.3217,59.3217,57.6455,58.3429,345619.69181731,0
+BCC.US,D,20210503,000000,59.3037,61.115,58.9366,60.354,456359.22549607,0
+BCC.US,D,20210504,000000,60.5719,62.0673,60.4597,61.1854,390425.94294536,0
+BCC.US,D,20210505,000000,61.8657,61.8657,59.8118,60.1171,237830.73165978,0
+BCC.US,D,20210506,000000,60.4682,61.7534,59.2866,61.525,436570.30596957,0
+BCC.US,D,20210507,000000,62.3385,62.6439,60.3368,62.3832,532861.80507425,0
+BCC.US,D,20210510,000000,63.0548,68.5117,62.7846,66.0202,1085253.9471719,0
+BCC.US,D,20210511,000000,64.8577,65.8718,61.3139,63.1786,639980.13256112,0
+BCC.US,D,20210512,000000,62.8284,62.8808,59.0154,59.278,629446.5745788,0
+BCC.US,D,20210513,000000,59.6366,62.7371,59.6366,62.2871,557612.14498561,0
+BCC.US,D,20210514,000000,62.7418,62.7418,59.4359,60.9219,767513.86401291,0
+BCC.US,D,20210517,000000,60.4682,60.7906,58.4389,60.2654,514212.33039886,0
+BCC.US,D,20210518,000000,60.3445,60.5899,56.8379,56.8379,671507.226121,0
+BCC.US,D,20210519,000000,55.4384,57.0928,53.8297,56.8912,731453.16746154,0
+BCC.US,D,20210520,000000,56.8912,57.7054,54.9227,57.3982,462240.40071922,0
+BCC.US,D,20210521,000000,58.1231,58.4484,56.7855,56.9434,319939.0855838,0
+BCC.US,D,20210524,000000,57.2231,57.7739,56.658,57.2061,311234.52579421,0
+BCC.US,D,20210525,000000,57.4249,58.1154,56.2946,56.445,340831.71091627,0
+BCC.US,D,20210526,000000,57.0309,58.3866,57.0309,58.3248,607833.91260152,0
+BCC.US,D,20210527,000000,59.1125,59.5491,58.4922,58.613,455483.61889002,0
+BCC.US,D,20210528,000000,58.9994,59.22,57.2041,57.7902,421489.48006675,0
+BCC.US,D,20210601,000000,58.6654,60.8287,58.2373,60.3036,575113.76562282,0
+BCC.US,D,20210602,000000,60.4795,60.7326,56.7483,57.3781,908614.76769079,0
+BCC.US,D,20210603,000000,57.2735,57.4667,55.8646,57.0548,538701.98551031,0
+BCC.US,D,20210604,000000,57.4048,57.6094,55.4517,56.1177,465340.23731136,0
+BCC.US,D,20210607,000000,56.521,56.5381,55.6715,56.188,480285.46507231,0
+BCC.US,D,20210608,000000,56.2841,56.7313,55.6971,56.6514,507182.24998913,0
+BCC.US,D,20210609,000000,56.6514,56.739,55.505,56.4411,405520.43377722,0
+BCC.US,D,20210610,000000,56.8883,56.8883,54.059,54.077,586177.102392,0
+BCC.US,D,20210611,000000,54.2787,55.2957,53.8078,54.2178,506082.74877673,0
+BCC.US,D,20210614,000000,54.2958,54.8038,52.6329,52.9734,535995.27841477,0
+BCC.US,D,20210615,000000,53.062,53.5786,51.8975,53.4549,741505.29948278,0
+BCC.US,D,20210616,000000,53.1581,53.7269,51.984,52.5711,422247.3580535,0
+BCC.US,D,20210617,000000,52.5892,52.5892,49.4888,51.0385,495043.58842046,0
+BCC.US,D,20210618,000000,50.3202,50.968,49.6809,49.856,1052906.9578704,0
+BCC.US,D,20210621,000000,50.5485,52.0108,50.4163,50.7407,628305.02743093,0
+BCC.US,D,20210622,000000,50.4877,50.697,49.7237,50.1709,470007.33614795,0
+BCC.US,D,20210623,000000,50.1279,50.4428,49.2346,49.2785,374010.15859153,0
+BCC.US,D,20210624,000000,49.7332,50.5133,48.8246,50.4344,414237.60734746,0
+BCC.US,D,20210625,000000,50.6361,50.9775,49.2346,49.463,880501.80409065,0
+BCC.US,D,20210628,000000,49.463,49.6543,48.5602,49.1206,480220.29387234,0
+BCC.US,D,20210629,000000,49.7332,51.1527,49.7332,50.3031,427038.49239971,0
+BCC.US,D,20210630,000000,50.0928,51.381,49.9007,51.0994,483035.26925171,0
+BCC.US,D,20210701,000000,51.7205,51.9052,50.8539,51.3191,382137.63791687,0
+BCC.US,D,20210702,000000,51.4333,51.4931,50.4077,50.6265,329920.79066315,0
+BCC.US,D,20210706,000000,50.618,50.6265,48.4546,49.288,693540.34745294,0
+BCC.US,D,20210707,000000,49.2614,50.3554,49.0406,50.1613,409296.15878196,0
+BCC.US,D,20210708,000000,49.1824,50.9947,48.3413,49.8122,584957.77026351,0
+BCC.US,D,20210709,000000,50.5133,51.5903,50.4658,51.3362,371309.7583863,0
+BCC.US,D,20210712,000000,51.3191,52.2115,50.8196,52.0108,525312.45736155,0
+BCC.US,D,20210713,000000,51.9318,52.1848,50.8986,51.1698,701664.67333312,0
+BCC.US,D,20210714,000000,51.4152,52.1667,48.6944,48.7219,650086.92429847,0
+BCC.US,D,20210715,000000,47.8695,48.0322,45.9012,46.354,964944.75858136,0
+BCC.US,D,20210716,000000,46.6452,46.6452,43.9519,44.1603,806941.38884662,0
+BCC.US,D,20210719,000000,42.8455,43.7065,42.1748,43.3078,711373.07983194,0
+BCC.US,D,20210720,000000,43.3716,44.9585,42.9312,44.3239,407618.52595691,0
+BCC.US,D,20210721,000000,44.8947,45.7643,44.7131,45.5121,404703.69148082,0
+BCC.US,D,20210722,000000,45.5663,45.7643,44.2145,44.8223,322268.43040856,0
+BCC.US,D,20210723,000000,45.1125,45.5663,44.6863,45.0308,284321.97365159,0
+BCC.US,D,20210726,000000,45.1211,45.7918,44.5323,45.1487,254372.65382002,0
+BCC.US,D,20210727,000000,44.6597,45.3752,44.2525,45.2296,265783.92070516,0
+BCC.US,D,20210728,000000,45.6025,46.1105,44.6483,45.3485,296722.37116854,0
+BCC.US,D,20210729,000000,46.0372,47.098,45.983,46.2998,353959.50311676,0
+BCC.US,D,20210730,000000,46.0192,46.4359,45.5596,46.3817,372678.35358568,0
+BCC.US,D,20210802,000000,46.5091,47.5585,44.6322,44.6322,571318.06879874,0
+BCC.US,D,20210803,000000,45.965,47.5156,45.8375,47.1893,1102951.081409,0
+BCC.US,D,20210804,000000,47.1799,48.1597,46.5814,47.6508,537897.85699455,0
+BCC.US,D,20210805,000000,47.6146,48.702,47.4881,47.8601,474896.22729412,0
+BCC.US,D,20210806,000000,48.3224,49.0473,47.8515,48.4128,272789.82470199,0
+BCC.US,D,20210809,000000,48.0417,48.875,47.6422,48.2948,400043.95068293,0
+BCC.US,D,20210810,000000,48.114,49.5373,48.0684,49.4754,416458.68388838,0
+BCC.US,D,20210811,000000,49.8644,51.3419,49.2566,51.3058,416098.13999177,0
+BCC.US,D,20210812,000000,51.6864,52.0498,50.7169,51.2792,378004.52246068,0
+BCC.US,D,20210813,000000,51.0964,51.5322,50.6846,50.9338,279803.08673751,0
+BCC.US,D,20210816,000000,50.3535,50.6989,49.4116,49.9368,276946.06542268,0
+BCC.US,D,20210817,000000,49.3204,49.3204,47.783,48.1597,451655.33646595,0
+BCC.US,D,20210818,000000,48.1321,49.9463,47.9058,48.8495,374493.68684936,0
+BCC.US,D,20210819,000000,47.5338,48.4489,47.2436,48.0959,347045.04902957,0
+BCC.US,D,20210820,000000,47.842,48.8447,47.8154,48.5668,287177.94381804,0
+BCC.US,D,20210823,000000,48.7495,49.366,48.1693,49.2566,409443.31955608,0
+BCC.US,D,20210824,000000,49.6914,50.6351,49.5011,50.2175,259074.44055337,0
+BCC.US,D,20210825,000000,50.4354,51.6407,50.3554,51.5322,278708.84126704,0
+BCC.US,D,20210826,000000,51.496,51.7957,51.1336,51.2973,207794.16651213,0
+BCC.US,D,20210827,000000,51.3058,53.6366,51.3058,53.3464,429002.03758591,0
+BCC.US,D,20210830,000000,53.3921,53.8078,52.8679,53.491,284232.62603872,0
+BCC.US,D,20210831,000000,53.5368,53.5368,51.9014,52.5463,455324.89548364,0
+BCC.US,D,20210901,000000,52.7099,53.0191,51.6016,52.0744,432339.43371343,0
+BCC.US,D,20210902,000000,52.3646,52.9003,52.1991,52.3286,286161.48332817,0
+BCC.US,D,20210903,000000,52.0659,53.3007,51.8471,52.8917,262461.24065506,0
+BCC.US,D,20210907,000000,52.9734,53.5909,52.3827,52.4007,272261.09706351,0
+BCC.US,D,20210908,000000,52.1286,52.4284,51.3391,51.6474,295952.93054953,0
+BCC.US,D,20210909,000000,51.3658,51.947,50.9386,50.9747,250189.08324127,0
+BCC.US,D,20210910,000000,51.4389,51.7929,50.3668,50.385,259915.35926267,0
+BCC.US,D,20210913,000000,50.8292,51.1564,49.9939,50.6027,273736.90939833,0
+BCC.US,D,20210914,000000,50.8026,50.8026,48.5907,48.9768,292782.66701549,0
+BCC.US,D,20210915,000000,48.7952,49.9215,48.6316,49.6486,358865.2126371,0
+BCC.US,D,20210916,000000,49.5486,49.6438,48.9398,49.1405,201897.2240632,0
+BCC.US,D,20210917,000000,49.0767,49.4593,48.4318,49.1948,714131.29319843,0
+BCC.US,D,20210920,000000,47.7231,48.3767,46.5967,47.8591,402697.04921076,0
+BCC.US,D,20210921,000000,48.2405,48.504,47.3692,47.6413,337884.29084018,0
+BCC.US,D,20210922,000000,47.9686,49.286,47.9228,48.623,210854.05946558,0
+BCC.US,D,20210923,000000,49.1491,50.6941,48.9132,50.0034,366871.80989799,0
+BCC.US,D,20210924,000000,49.776,50.676,49.1768,49.2586,294412.99816314,0
+BCC.US,D,20210927,000000,49.3222,51.965,49.3222,51.1935,262199.5047068,0
+BCC.US,D,20210928,000000,50.9747,51.5741,49.9311,50.013,296757.0590653,0
+BCC.US,D,20210929,000000,50.2299,50.9567,49.7485,50.5209,215762.92243109,0
+BCC.US,D,20210930,000000,51.0109,51.1023,48.9855,49.0311,185649.62345122,0
+BCC.US,D,20211001,000000,49.1586,50.6485,48.9579,49.8759,248902.47761606,0
+BCC.US,D,20211004,000000,49.9492,50.7027,49.4678,49.7941,220975.56728035,0
+BCC.US,D,20211005,000000,49.6761,50.7027,48.6135,50.557,331106.48604325,0
+BCC.US,D,20211006,000000,49.9577,51.0365,49.4593,50.794,433980.27634495,0
+BCC.US,D,20211007,000000,51.1204,52.3286,50.9386,51.3932,335033.57641567,0
+BCC.US,D,20211008,000000,51.1935,51.2981,50.1661,50.1937,268056.50351703,0
+BCC.US,D,20211011,000000,50.284,51.7339,50.2527,51.3477,251364.26713751,0
+BCC.US,D,20211012,000000,51.3477,53.2275,51.3477,52.0022,427019.57172876,0
+BCC.US,D,20211013,000000,52.2191,52.8365,51.3932,52.7013,248811.02770642,0
+BCC.US,D,20211014,000000,53.5729,54.0276,53.0829,53.6727,316004.63717269,0
+BCC.US,D,20211015,000000,54.4994,55.1444,53.3368,53.3464,425160.09023283,0
+BCC.US,D,20211018,000000,53.3645,54.0447,52.7823,53.7269,186542.04843145,0
+BCC.US,D,20211019,000000,54.2996,54.2996,51.2021,51.3839,486853.04019191,0
+BCC.US,D,20211020,000000,51.4113,53.0191,51.4113,52.9183,231802.39566253,0
+BCC.US,D,20211021,000000,52.7641,53.4815,52.1286,52.9554,258441.64922463,0
+BCC.US,D,20211022,000000,53.1648,54.0371,52.9097,52.9821,285910.25886377,0
+BCC.US,D,20211025,000000,52.9554,54.1997,52.7376,54.0447,207415.75309295,0
+BCC.US,D,20211026,000000,54.2359,54.3814,52.0468,52.0925,338840.835872,0
+BCC.US,D,20211027,000000,51.9385,51.9385,48.859,48.8856,377701.79172533,0
+BCC.US,D,20211028,000000,49.3041,50.245,49.3041,49.9122,223711.70653071,0
+BCC.US,D,20211029,000000,51.7748,52.4188,50.5942,51.4295,502593.98728154,0
+BCC.US,D,20211101,000000,51.4561,54.4814,51.4561,54.1722,597723.96741901,0
+BCC.US,D,20211102,000000,54.2264,57.0157,51.3477,56.6609,766451.15299403,0
+BCC.US,D,20211103,000000,57.342,61.1484,57.0614,60.8211,691662.99643443,0
+BCC.US,D,20211104,000000,61.2482,63.0197,60.9485,61.0761,575902.12691279,0
+BCC.US,D,20211105,000000,61.8838,64.1641,61.8428,63.346,508244.96100801,0
+BCC.US,D,20211108,000000,63.9453,64.4904,61.8028,62.2386,354553.40195519,0
+BCC.US,D,20211109,000000,62.3842,63.8826,62.1111,63.3374,341056.656671,0
+BCC.US,D,20211110,000000,62.8379,64.1822,61.3119,61.6935,346269.30152024,0
+BCC.US,D,20211111,000000,62.0017,63.2641,61.7754,62.6191,233738.61099067,0
+BCC.US,D,20211112,000000,63.0834,63.4011,62.2662,62.6744,247543.34275216,0
+BCC.US,D,20211115,000000,62.974,63.501,62.4479,62.7836,252456.41031122,0
+BCC.US,D,20211116,000000,62.72,64.4266,62.0654,63.7911,259084.95203723,0
+BCC.US,D,20211117,000000,63.4915,64.8548,62.7381,64.6541,303185.88259786,0
+BCC.US,D,20211118,000000,65.1991,65.6263,64.0909,65.1355,284568.99352245,0
+BCC.US,D,20211119,000000,64.4637,66.3931,64.4637,65.3352,210992.81105261,0
+BCC.US,D,20211122,000000,66.0439,68.2064,66.0439,66.7802,264028.50289951,0
+BCC.US,D,20211123,000000,66.5253,67.4891,65.9621,67.2884,321233.04924773,0
+BCC.US,D,20211124,000000,67.2246,67.6071,66.3979,67.2884,239972.97207171,0
+BCC.US,D,20211126,000000,64.6722,66.3979,63.7637,64.636,218931.08366836,0
+BCC.US,D,20211129,000000,65.8166,66.3893,64.3277,64.6816,376765.21851285,0
+BCC.US,D,20211130,000000,63.9405,64.3876,61.3853,61.585,492410.46171197,0
+BCC.US,D,20211201,000000,63.3326,64.3011,61.5754,61.7278,437264.06390475,0
+BCC.US,D,20211202,000000,62.3832,64.5675,62.0122,63.8169,271964.67321849,0
+BCC.US,D,20211203,000000,64.1308,66.2589,63.9216,64.8529,428320.89343139,0
+BCC.US,D,20211206,000000,65.6606,65.6606,63.3517,63.5419,356463.33857368,0
+BCC.US,D,20211207,000000,64.4439,65.1088,63.5229,63.561,297360.41823922,0
+BCC.US,D,20211208,000000,63.9405,63.9786,62.5249,63.1329,265302.49474409,0
+BCC.US,D,20211209,000000,62.582,63.1519,62.0597,62.6772,186592.50355401,0
+BCC.US,D,20211210,000000,62.9816,63.6466,62.4498,63.4372,236809.015428,0
+BCC.US,D,20211213,000000,63.4372,63.5229,60.3977,60.4073,356784.98997999,0
+BCC.US,D,20211214,000000,60.4928,61.6801,59.8746,61.0818,359738.71694638,0
+BCC.US,D,20211215,000000,61.5565,63.8074,61.0722,63.6181,463457.63055092,0
+BCC.US,D,20211216,000000,64.1213,64.5389,62.6581,63.0577,273699.06805641,0
+BCC.US,D,20211217,000000,62.601,63.4753,60.6537,61.0722,1187169.090145,0
+BCC.US,D,20211220,000000,60.3882,60.882,58.8014,60.7108,436894.05967266,0
+BCC.US,D,20211221,000000,61.3282,62.8009,60.4738,62.2881,363036.16943521,0
+BCC.US,D,20211222,000000,62.3546,64.8433,61.9598,64.6245,203343.60424319,0
+BCC.US,D,20211223,000000,64.8339,65.6891,64.558,64.9861,194019.91805387,0
+BCC.US,D,20211227,000000,65.1944,66.7241,64.6911,66.6861,304066.74494585,0
+BCC.US,D,20211228,000000,66.3627,67.3891,66.1543,66.316,163692.18480311,0
+BCC.US,D,20211229,000000,66.4768,67.7688,66.2685,67.0371,178641.61715762,0
+BCC.US,D,20211230,000000,66.8479,67.608,66.4292,66.4863,217032.70968214,0
+BCC.US,D,20211231,000000,66.2305,68.2444,66.1447,67.6355,243965.2336441,0
+BCC.US,D,20220103,000000,68.1112,69.5268,66.7528,67.4272,311947.20440034,0
+BCC.US,D,20220104,000000,67.9875,69.1558,67.2655,68.0732,192218.2497192,0
+BCC.US,D,20220105,000000,68.1112,69.6685,66.5054,66.7051,241800.91911605,0
+BCC.US,D,20220106,000000,66.5244,67.589,65.8318,67.0752,179109.37818967,0
+BCC.US,D,20220107,000000,67.1228,68.8238,65.556,65.5749,285033.60110933,0
+BCC.US,D,20220110,000000,65.1563,65.9925,64.7007,65.8595,353308.84226544,0
+BCC.US,D,20220111,000000,66.1258,66.8717,65.2991,66.5148,215386.61130869,0
+BCC.US,D,20220112,000000,67.921,68.2159,67.2322,68.0256,287421.81024373,0
+BCC.US,D,20220113,000000,68.3958,69.621,67.8544,68.291,294013.56177622,0
+BCC.US,D,20220114,000000,67.3796,68.0636,65.8308,66.8288,207193.96078337,0
+BCC.US,D,20220118,000000,66.5815,66.5815,63.7788,63.912,300020.87480576,0
+BCC.US,D,20220119,000000,66.2618,68.5193,66.2209,66.4483,528129.5350377,0
+BCC.US,D,20220120,000000,66.2589,67.4081,64.1688,64.3116,338987.99664613,0
+BCC.US,D,20220121,000000,65.0337,66.9239,64.0024,65.3181,447049.20423579,0
+BCC.US,D,20220124,000000,64.7291,69.4221,63.3802,69.3746,435999.53239564,0
+BCC.US,D,20220125,000000,68.1017,69.7732,66.5719,69.3841,643171.4190629,0
+BCC.US,D,20220126,000000,70.2955,72.0155,67.7022,68.7572,665616.59056238,0
+BCC.US,D,20220127,000000,69.0797,70.2955,66.4008,66.8479,505520.3843899,0
+BCC.US,D,20220128,000000,67.1989,67.5128,65.8071,67.5033,683066.70492866,0
+BCC.US,D,20220131,000000,67.6642,68.0541,65.8975,66.7051,575947.32629341,0
+BCC.US,D,20220201,000000,67.3796,72.8222,66.1163,72.1202,931059.93919029,0
+BCC.US,D,20220202,000000,72.8793,79.1972,72.7899,77.7531,1153293.7310894,0
+BCC.US,D,20220203,000000,76.4802,78.4752,75.312,76.2423,601923.30522355,0
+BCC.US,D,20220204,000000,75.996,76.7932,72.7186,72.8318,509243.5519753,0
+BCC.US,D,20220207,000000,73.1932,74.6564,71.9299,73.336,422740.34664682,0
+BCC.US,D,20220208,000000,74.0961,78.5894,74.0961,78.2753,696371.09005811,0
+BCC.US,D,20220209,000000,78.7881,80.8021,77.7531,78.4846,403507.48461685,0
+BCC.US,D,20220210,000000,77.069,79.1239,76.328,76.9549,404262.20915844,0
+BCC.US,D,20220211,000000,76.8788,77.9719,74.8743,75.7676,319554.36527431,0
+BCC.US,D,20220214,000000,75.6154,76.5087,75.0456,75.3786,250092.37758971,0
+BCC.US,D,20220215,000000,76.7646,78.7025,76.6609,78.009,329100.89492159,0
+BCC.US,D,20220216,000000,77.439,80.2417,77.439,79.2639,400045.00183132,0
+BCC.US,D,20220217,000000,78.2373,80.0192,77.5581,77.6674,382859.77685848,0
+BCC.US,D,20220218,000000,77.1061,79.3703,76.7541,78.5426,361298.62115213,0
+BCC.US,D,20220222,000000,78.4761,79.2752,74.899,77.7912,716236.74341683,0
+BCC.US,D,20220223,000000,77.7912,78.1622,61.2569,61.5613,2322929.6661456,0
+BCC.US,D,20220224,000000,62.2272,70.4087,61.2378,70.1898,1278555.9308777,0
+BCC.US,D,20220225,000000,70.2565,73.2437,69.3813,72.6349,627614.42294092,0
+BCC.US,D,20220228,000000,72.6729,76.4308,72.1212,76.0502,630855.11341687,0
+BCC.US,D,20220301,000000,76.0502,77.1442,74.8609,75.9455,480409.50058193,0
+BCC.US,D,20220302,000000,76.0121,79.3323,75.9455,78.771,328269.43654777,0
+BCC.US,D,20220303,000000,78.6948,78.7186,75.3461,75.7267,458493.05672091,0
+BCC.US,D,20220304,000000,75.0417,75.0417,72.378,74.0524,407252.72631837,0
+BCC.US,D,20220307,000000,73.7194,73.7479,68.9151,69.8759,454894.97579352,0
+BCC.US,D,20220308,000000,70.3421,71.1793,68.0685,68.2491,480796.32318821,0
+BCC.US,D,20220309,000000,71.0841,71.0841,68.839,70.1898,506197.32395088,0
+BCC.US,D,20220310,000000,68.7058,72.4141,68.3253,71.9594,345759.49455274,0
+BCC.US,D,20220311,000000,73.6052,74.5185,72.6443,72.9679,351609.13532427,0
+BCC.US,D,20220314,000000,74.3092,74.49,70.8083,71.7406,332233.31711371,0
+BCC.US,D,20220315,000000,72.0926,74.2331,71.2079,73.9953,345508.27008833,0
+BCC.US,D,20220316,000000,74.1666,75.8504,72.6349,74.9847,318764.95283596,0
+BCC.US,D,20220317,000000,74.5376,77.3535,74.5376,77.2489,293261.99067979,0
+BCC.US,D,20220318,000000,76.7731,78.0384,74.547,77.4486,821858.23560115,0
+BCC.US,D,20220321,000000,77.5819,78.5902,75.3461,76.307,274679.78950112,0
+BCC.US,D,20220322,000000,77.0586,77.8195,72.6349,75.6316,563268.37445401,0
+BCC.US,D,20220323,000000,75.0132,75.251,71.5503,71.7501,332891.33600374,0
+BCC.US,D,20220324,000000,72.1021,72.2782,67.9352,67.9827,562019.6101707,0
+BCC.US,D,20220325,000000,68.5726,69.4659,66.1182,69.2576,484413.32478657,0
+BCC.US,D,20220328,000000,69.1434,69.9425,67.8496,69.8855,297635.81911651,0
+BCC.US,D,20220329,000000,70.6085,72.6586,69.7808,71.5598,377567.24473184,0
+BCC.US,D,20220330,000000,71.4742,71.6788,68.0874,68.3824,280832.16100801,0
+BCC.US,D,20220331,000000,68.078,68.6107,65.8233,66.0897,539742.62241307,0
+BCC.US,D,20220401,000000,66.4606,67.5356,65.0241,67.1933,507733.05174372,0
+BCC.US,D,20220404,000000,67.1646,68.4585,65.7471,68.0114,343374.4388635,0
+BCC.US,D,20220405,000000,67.2597,68.3157,65.3761,65.8042,321625.12759595,0
+BCC.US,D,20220406,000000,64.7958,65.6996,63.0739,63.6922,457372.53254078,0
+BCC.US,D,20220407,000000,63.8826,64.3439,62.3127,63.8064,509925.74727822,0
+BCC.US,D,20220408,000000,64.1204,66.651,63.8255,64.8339,304227.57064901,0
+BCC.US,D,20220411,000000,64.9004,67.2503,64.0252,65.4712,269080.3220456,0
+BCC.US,D,20220412,000000,66.5843,68.6963,66.4746,67.8781,390301.90743574,0
+BCC.US,D,20220413,000000,68.3538,70.4753,68.3538,69.8569,259633.65149505,0
+BCC.US,D,20220414,000000,70.266,70.8654,67.5452,67.7259,257676.41319917,0
+BCC.US,D,20220418,000000,67.6213,69.2718,67.4595,68.9246,271956.2640314,0
+BCC.US,D,20220419,000000,69.0293,72.4255,68.9722,72.1212,230108.99561168,0
+BCC.US,D,20220420,000000,73.9573,77.382,73.2532,76.7922,534590.94417024,0
+BCC.US,D,20220421,000000,77.5343,78.1051,72.692,73.7289,335007.297706,0
+BCC.US,D,20220422,000000,73.2342,73.8811,70.4753,70.9985,288368.89494007,0
+BCC.US,D,20220425,000000,70.3897,72.8062,69.2576,72.4826,335170.22570593,0
+BCC.US,D,20220426,000000,71.7501,72.4255,69.0293,69.1339,302208.3145983,0
+BCC.US,D,20220427,000000,69.4479,70.7321,68.078,70.1708,410963.28012314,0
+BCC.US,D,20220428,000000,71.6264,73.9002,69.3004,72.9963,248555.59864847,0
+BCC.US,D,20220429,000000,72.0926,73.9762,71.36,71.9023,361216.63157797,0
+BCC.US,D,20220502,000000,71.5218,73.3008,69.9426,72.6729,327453.74539975,0
+BCC.US,D,20220503,000000,72.692,75.7838,72.2543,75.5269,361296.51885536,0
+BCC.US,D,20220504,000000,75.6982,81.0257,75.5936,80.921,340938.9280517,0
+BCC.US,D,20220505,000000,79.5511,80.2836,75.7219,77.6961,408756.91965962,0
+BCC.US,D,20220506,000000,77.068,77.068,71.0556,72.3304,424206.69864615,0
+BCC.US,D,20220509,000000,72.3019,78.4855,71.3515,77.6865,468243.5091552,0
+BCC.US,D,20220510,000000,77.3154,77.677,72.34,74.547,419907.50174488,0
+BCC.US,D,20220511,000000,74.3472,75.8408,71.36,71.8548,292092.06252548,0
+BCC.US,D,20220512,000000,72.1402,75.1368,71.8405,74.8705,380307.58857576,0
+BCC.US,D,20220513,000000,75.5269,77.8196,74.8134,75.5078,334114.87272576,0
+BCC.US,D,20220516,000000,74.5185,76.2308,72.3019,74.2236,349679.22688644,0
+BCC.US,D,20220517,000000,75.8598,78.9184,74.9942,78.6284,352912.55932368,0
+BCC.US,D,20220518,000000,77.8292,80.0838,75.1559,75.8313,399074.79187047,0
+BCC.US,D,20220519,000000,75.2606,76.2499,74.0856,74.2141,364141.97753794,0
+BCC.US,D,20220520,000000,75.0797,75.2319,70.4944,72.9868,471683.91782461,0
+BCC.US,D,20220523,000000,74.0808,74.6653,71.9879,72.1592,477712.25382187,0
+BCC.US,D,20220524,000000,72.2638,72.2638,68.0065,70.3991,566987.33744587,0
+BCC.US,D,20220525,000000,69.7561,74.7183,69.4668,73.805,272697.32364396,0
+BCC.US,D,20220526,000000,75.3461,77.0396,74.1379,76.4021,328462.84785091,0
+BCC.US,D,20220527,000000,77.0586,78.7043,76.4021,78.5522,385791.42970876,0
+BCC.US,D,20220531,000000,78.8666,79.2989,75.2018,75.9681,626294.91788185,0
+BCC.US,D,20220601,000000,76.1156,78.002,75.0585,77.2062,514042.3335703,0
+BCC.US,D,20220602,000000,77.7072,80.4877,77.5697,79.8884,430623.87486893,0
+BCC.US,D,20220603,000000,79.2891,81.1116,79.2154,79.9571,331662.67235559,0
+BCC.US,D,20220606,000000,80.7924,82.384,79.7508,81.598,330517.65324823,0
+BCC.US,D,20220607,000000,80.5859,83.681,79.1319,83.5139,406024.79326383,0
+BCC.US,D,20220608,000000,82.4822,83.0422,79.1615,79.7312,265109.07286214,0
+BCC.US,D,20220609,000000,79.0435,80.468,78.2869,78.7683,193627.31113063,0
+BCC.US,D,20220610,000000,77.4714,79.2498,74.9071,75.8503,482049.99081334,0
+BCC.US,D,20220613,000000,73.2858,73.5414,67.941,68.8351,848337.02318067,0
+BCC.US,D,20220614,000000,69.1986,71.6057,68.8548,70.6625,495618.21278684,0
+BCC.US,D,20220615,000000,70.7412,71.1931,67.1942,68.1473,437310.7864559,0
+BCC.US,D,20220616,000000,66.2806,66.2806,61.3091,62.9989,626388.55499996,0
+BCC.US,D,20220617,000000,64.8756,64.8853,61.987,63.7752,1016458.3975732,0
+BCC.US,D,20220621,000000,64.6987,65.0918,62.0235,62.6845,523883.391125,0
+BCC.US,D,20220622,000000,61.4663,62.9399,60.7391,61.3188,426361.35040527,0
+BCC.US,D,20220623,000000,58.5481,59.0689,54.1907,54.7654,923346.4615576,0
+BCC.US,D,20220624,000000,54.7654,58.4253,54.7311,58.1355,776105.14670949,0
+BCC.US,D,20220627,000000,58.8921,59.6781,57.8309,58.1649,383896.91734111,0
+BCC.US,D,20220628,000000,58.6071,59.398,57.8505,58.3811,425196.99319743,0
+BCC.US,D,20220629,000000,57.9292,58.3811,56.6132,57.8702,367916.52178144,0
+BCC.US,D,20220630,000000,56.8091,59.4422,56.0231,58.4499,384420.06384882,0
+BCC.US,D,20220701,000000,58.5481,60.3069,57.8309,59.5209,380753.96711576,0
+BCC.US,D,20220705,000000,58.8724,58.8969,57.1923,58.6169,348684.27195688,0
+BCC.US,D,20220706,000000,58.4008,59.0394,55.8855,58.1748,267436.76948306,0
+BCC.US,D,20220707,000000,59.0296,61.0044,58.6169,60.415,304262.61956521,0
+BCC.US,D,20220708,000000,60.4837,61.0438,59.1769,59.9728,286479.70948187,0
+BCC.US,D,20220711,000000,59.7959,61.4938,59.5503,60.3166,167658.27777576,0
+BCC.US,D,20220712,000000,60.4641,62.7336,60.3265,60.7294,247943.9641994,0
+BCC.US,D,20220713,000000,59.7862,61.8789,58.7937,61.8003,286615.07618523,0
+BCC.US,D,20220714,000000,59.963,60.7687,58.2239,60.0809,212863.63213424,0
+BCC.US,D,20220715,000000,61.1616,61.1616,58.5678,59.8254,268837.2550757,0
+BCC.US,D,20220718,000000,60.749,61.3483,59.57,59.7174,220348.49481469,0
+BCC.US,D,20220719,000000,63.1365,64.0896,61.8985,62.2227,610596.45147128,0
+BCC.US,D,20220720,000000,62.2719,64.9149,61.417,64.3056,335201.5447434,0
+BCC.US,D,20220721,000000,63.0284,63.5786,61.5066,62.8811,203094.83800765,0
+BCC.US,D,20220722,000000,63.4804,64.4531,61.8592,62.9302,300356.32326828,0
+BCC.US,D,20220725,000000,63.107,64.0797,61.9967,63.8833,205864.25755531,0
+BCC.US,D,20220726,000000,63.4214,65.136,63.0383,64.1289,227129.04351978,0
+BCC.US,D,20220727,000000,63.8734,64.8461,62.7435,64.5121,209924.24086131,0
+BCC.US,D,20220728,000000,64.8461,67.2238,64.3167,66.8701,255521.4462032,0
+BCC.US,D,20220729,000000,67.2729,69.4934,67.0076,69.4737,337276.82826331,0
+BCC.US,D,20220801,000000,69.3755,71.3406,68.6092,69.7684,290063.36483921,0
+BCC.US,D,20220802,000000,68.7074,69.572,66.6638,66.7031,431965.32836537,0
+BCC.US,D,20220803,000000,67.8427,68.4715,66.4279,67.9311,301794.46726712,0
+BCC.US,D,20220804,000000,68.1277,68.953,67.1059,68.1277,295929.93384793,0
+BCC.US,D,20220805,000000,67.6167,68.4912,67.2435,67.9508,283944.38272949,0
+BCC.US,D,20220808,000000,68.4814,71.2128,68.4814,70.6822,340848.2700835,0
+BCC.US,D,20220809,000000,69.965,70.0828,65.8679,66.3395,413147.32100898,0
+BCC.US,D,20220810,000000,68.0589,69.9256,68.0295,69.2281,438945.36484382,0
+BCC.US,D,20220811,000000,70.1418,71.7483,69.8521,70.1025,260975.80833327,0
+BCC.US,D,20220812,000000,70.6233,71.7581,70.3089,71.2521,228039.96983185,0
+BCC.US,D,20220815,000000,70.5349,70.6625,67.8526,69.9061,415724.37734661,0
+BCC.US,D,20220816,000000,69.9159,71.7532,69.4492,70.9672,280618.22944696,0
+BCC.US,D,20220817,000000,69.8569,70.277,68.8007,69.5425,175787.40454062,0
+BCC.US,D,20220818,000000,69.8765,71.7629,69.8765,71.7041,204610.33440841,0
+BCC.US,D,20220819,000000,70.9475,71.2958,69.5425,70.1909,230283.18948751,0
+BCC.US,D,20220822,000000,69.3755,69.3755,67.882,68.8056,309849.29501435,0
+BCC.US,D,20220823,000000,69.0905,70.3972,68.5011,68.5599,245496.16779656,0
+BCC.US,D,20220824,000000,67.7445,68.3635,66.9782,67.2238,321666.90999705,0
+BCC.US,D,20220825,000000,67.6167,69.5327,67.4498,69.2871,217247.27417459,0
+BCC.US,D,20220826,000000,69.1692,69.1692,66.0841,66.1626,256486.31563767,0
+BCC.US,D,20220829,000000,65.6713,66.3297,65.131,65.249,193658.86276826,0
+BCC.US,D,20220830,000000,65.5338,65.5338,62.8908,63.0186,323971.19733843,0
+BCC.US,D,20220831,000000,62.5756,62.7824,60.8629,61.355,357233.85270571,0
+BCC.US,D,20220901,000000,60.7644,63.2056,59.3568,62.7627,456892.71687715,0
+BCC.US,D,20220902,000000,63.5305,63.9439,60.9318,61.4436,244715.84579541,0
+BCC.US,D,20220906,000000,61.0302,61.7882,59.8096,60.7841,281514.44963723,0
+BCC.US,D,20220907,000000,60.4593,60.9121,59.2682,60.725,232427.63355262,0
+BCC.US,D,20220908,000000,59.8293,60.7546,58.8351,60.7054,189182.18820182,0
+BCC.US,D,20220909,000000,61.4535,62.9202,60.8629,62.5461,194202.7193612,0
+BCC.US,D,20220912,000000,63.3533,64.1211,62.8217,63.058,174690.50932918,0
+BCC.US,D,20220913,000000,60.4593,60.6266,58.0879,58.1854,383776.02542954,0
+BCC.US,D,20220914,000000,58.1362,58.6087,56.0936,58.0476,372674.37336363,0
+BCC.US,D,20220915,000000,57.7031,59.1501,57.6243,58.1559,210987.26323317,0
+BCC.US,D,20220916,000000,57.1026,58.6185,56.8073,58.2543,625290.80006282,0
+BCC.US,D,20220919,000000,57.8999,60.4174,57.8999,60.0065,183303.22951721,0
+BCC.US,D,20220920,000000,59.1894,59.6816,57.1617,58.402,294738.29708799,0
+BCC.US,D,20220921,000000,59.2584,60.4986,58.4709,58.5595,202388.76551302,0
+BCC.US,D,20220922,000000,58.5595,58.84,56.9057,56.9943,298127.30800415,0
+BCC.US,D,20220923,000000,56.2659,56.6695,55.1339,56.0198,235758.73870673,0
+BCC.US,D,20220926,000000,55.6753,56.2954,54.2775,54.4941,211035.0100896,0
+BCC.US,D,20220927,000000,55.5572,56.197,54.6909,55.6458,203467.64129028,0
+BCC.US,D,20220928,000000,56.2167,59.1255,55.9804,58.5791,325074.82106238,0
+BCC.US,D,20220929,000000,56.8664,57.5751,56.197,57.4767,190106.6486136,0
+BCC.US,D,20220930,000000,57.8113,60.2083,56.3742,58.5299,328232.20893032,0
+BCC.US,D,20221003,000000,59.9474,60.9022,59.0813,60.2329,196252.78651612,0
+BCC.US,D,20221004,000000,61.3058,62.7134,61.3058,62.556,199860.2139032,0
+BCC.US,D,20221005,000000,61.7488,62.9792,61.1089,62.3886,171113.55865897,0
+BCC.US,D,20221006,000000,62.0736,63.0924,62.0736,62.6347,141626.31919475,0
+BCC.US,D,20221007,000000,61.7192,61.9497,60.2919,60.7644,179349.38344835,0
+BCC.US,D,20221010,000000,61.3649,64.8987,61.3649,64.1112,398569.4237992,0
+BCC.US,D,20221011,000000,63.6387,64.9479,62.3837,63.2548,318491.85021802,0
+BCC.US,D,20221012,000000,62.7528,62.8355,59.8194,61.2566,287727.63631686,0
+BCC.US,D,20221013,000000,59.0516,60.2624,57.3881,60.1147,418439.22730919,0
+BCC.US,D,20221014,000000,60.2427,60.6365,57.2109,57.7326,261985.98535621,0
+BCC.US,D,20221017,000000,58.9434,60.1098,58.5595,60.0163,262676.79093864,0
+BCC.US,D,20221018,000000,61.6602,62.9103,60.5675,61.7291,199589.9870136,0
+BCC.US,D,20221019,000000,61.4732,61.8275,58.8548,59.8883,212288.6190436,0
+BCC.US,D,20221020,000000,60.3707,61.8866,58.5939,59.0418,225293.03413289,0
+BCC.US,D,20221021,000000,59.5044,61.6996,59.4749,61.3649,189526.57510247,0
+BCC.US,D,20221024,000000,61.8177,62.3197,60.7201,62.2705,261035.1117898,0
+BCC.US,D,20221025,000000,62.241,63.9537,61.1778,63.5009,327050.72820624,0
+BCC.US,D,20221026,000000,63.9833,65.824,63.0875,63.5403,273546.81995632,0
+BCC.US,D,20221027,000000,64.2097,66.139,63.8767,64.318,268998.67790846,0
+BCC.US,D,20221028,000000,64.9184,67.1627,64.5972,66.8379,236459.70319479,0
+BCC.US,D,20221031,000000,66.4835,66.7149,65.322,65.7256,385858.60108246,0
+BCC.US,D,20221101,000000,67.4384,68.8657,64.5148,65.8536,686205.62996545,0
+BCC.US,D,20221102,000000,65.6075,66.2571,62.5461,62.5756,337421.95495779,0
+BCC.US,D,20221103,000000,61.985,63.9341,61.1089,62.9103,281514.44963723,0
+BCC.US,D,20221104,000000,64.0915,65.0661,62.3443,64.9086,273758.1251933,0
+BCC.US,D,20221107,000000,65.7157,66.1932,64.2786,66.0701,208139.72198676,0
+BCC.US,D,20221108,000000,66.454,66.6903,65.0365,65.6271,253308.24817219,0
+BCC.US,D,20221109,000000,64.5542,65.6764,63.8012,64.4361,211594.76578948,0
+BCC.US,D,20221110,000000,68.0388,70.5588,67.2809,70.3324,331355.05651913,0
+BCC.US,D,20221111,000000,70.3422,73.5217,70.0272,72.1633,295332.59306699,0
+BCC.US,D,20221114,000000,71.2183,72.8523,70.4407,70.7655,249625.64488349,0
+BCC.US,D,20221115,000000,72.6948,73.817,71.425,71.6613,250820.33218487,0
+BCC.US,D,20221116,000000,70.9525,72.183,70.1946,71.3758,218876.66934077,0
+BCC.US,D,20221117,000000,70.165,71.3955,69.535,71.3069,202694.5485723,0
+BCC.US,D,20221118,000000,72.2322,73.2361,71.1494,71.6809,189917.69296899,0
+BCC.US,D,20221121,000000,71.051,71.6514,70.293,71.0214,124178.39878553,0
+BCC.US,D,20221122,000000,71.7203,72.808,71.0706,72.4783,283683.37598795,0
+BCC.US,D,20221123,000000,71.8975,73.1083,71.3266,71.4447,111898.31366724,0
+BCC.US,D,20221125,000000,71.553,72.685,71.553,71.8778,63726.814979352,0
+BCC.US,D,20221128,000000,71.5825,72.3848,70.8885,71.4644,190926.47229746,0
+BCC.US,D,20221129,000000,71.1789,72.5373,71.1789,72.37,156914.4562683,0
+BCC.US,D,20221130,000000,72.41,74.09,70.46,74.04,348653,0
+BCC.US,D,20221201,000000,74.41,75.4962,73.345,73.86,201954,0
+BCC.US,D,20221202,000000,72.62,74.07,72.36,73.18,184449,0
+BCC.US,D,20221205,000000,71.91,71.91,69.67,70.57,261419,0
+BCC.US,D,20221206,000000,70.75,71.28,68.09,69.53,335225,0
+BCC.US,D,20221207,000000,69.17,72.225,69.17,71.91,217379,0
+BCC.US,D,20221208,000000,72.43,73.71,71.55,72.82,216957,0
+BCC.US,D,20221209,000000,72.35,73.16,71.38,71.58,169865,0
+BCC.US,D,20221212,000000,71.6,73.24,70.54,72.54,254785,0
+BCC.US,D,20221213,000000,75.21,75.43,72.55,72.76,305602,0
+BCC.US,D,20221214,000000,72.5,73,71.24,72,314937,0
+BCC.US,D,20221215,000000,70.92,72.11,69.78,72,302734,0
+BCC.US,D,20221216,000000,71.42,72.28,70.66,70.94,1215483,0
+BCC.US,D,20221219,000000,71.2,72.32,70.32,70.79,284988,0
+BCC.US,D,20221220,000000,70.35,71.63,70.09,71.32,258918,0
+BCC.US,D,20221221,000000,71.93,72.62,71.55,71.78,172599,0
+BCC.US,D,20221222,000000,70.96,70.96,68.83,70.42,168961,0
+BCC.US,D,20221223,000000,70.44,70.97,70.12,70.92,166100,0
+BCC.US,D,20221227,000000,70.92,72.03,70.56,71.07,94717,0
+BCC.US,D,20221228,000000,71.1,71.18,68.5,68.51,121757,0
+BCC.US,D,20221229,000000,69.16,70.71,69.045,70.32,156928,0
+BCC.US,D,20221230,000000,69.31,69.6784,68.23,68.67,190351,0
+BCC.US,D,20230103,000000,69.41,71.21,69.04,70.12,260281,0
+BCC.US,D,20230104,000000,70.93,71.7071,69.1475,69.72,250659,0
+BCC.US,D,20230105,000000,68.91,68.91,66.8,67.3,317682,0
+BCC.US,D,20230106,000000,68.17,69.0074,67.3,68.39,210153,0
+BCC.US,D,20230109,000000,68.77,69.24,66.43,67.02,354616,0
+BCC.US,D,20230110,000000,66.98,68.36,66.2625,68.14,227321,0
+BCC.US,D,20230111,000000,68.27,70.4,68.27,70.38,198423,0
+BCC.US,D,20230112,000000,71,71.25,69.71,71.14,173683,0
+BCC.US,D,20230113,000000,70.39,71.22,70.39,70.69,177595,0
+BCC.US,D,20230117,000000,70.67,70.875,69.48,69.5,127185,0
+BCC.US,D,20230118,000000,69.59,71.47,68.585,69.14,203424,0
+BCC.US,D,20230119,000000,68.8,68.8,67.18,67.9,177741,0
+BCC.US,D,20230120,000000,68.56,69.18,67.25,69.14,336576,0
+BCC.US,D,20230123,000000,69.48,71.84,69.3535,70.48,205650,0
+BCC.US,D,20230124,000000,70.65,71.9,69.96,71.14,208728,0
+BCC.US,D,20230125,000000,70.9,72.76,69.91,72.66,157244,0
+BCC.US,D,20230126,000000,73.28,74.18,71.825,73.41,205447,0
+BCC.US,D,20230127,000000,73.45,74.4,73.38,73.64,146556,0
+BCC.US,D,20230130,000000,72.91,73.88,72.28,72.28,143359,0
+BCC.US,D,20230131,000000,72.83,75,72.83,74.97,216765,0
+BCC.US,D,20230201,000000,74.67,77.88,74.26,76.88,230807,0
+BCC.US,D,20230202,000000,77.45,79.88,77.45,79.03,243605,0
+BCC.US,D,20230203,000000,77.99,79.64,77.99,78.41,224262,0
+BCC.US,D,20230206,000000,77.72,78.02,75.94,76.82,170136,0
+BCC.US,D,20230207,000000,76.42,77.88,75.73,77.87,179631,0
+BCC.US,D,20230208,000000,77.6,77.71,76.09,76.51,244177,0
+BCC.US,D,20230209,000000,77.35,77.86,75.41,75.44,204811,0
+BCC.US,D,20230210,000000,75.12,75.72,74.48,75.68,212429,0
+BCC.US,D,20230213,000000,76,77.2,75.41,77,130191,0
+BCC.US,D,20230214,000000,76.4,76.79,74.85,76.11,271941,0
+BCC.US,D,20230215,000000,75.58,77.21,74.67,76.81,191430,0
+BCC.US,D,20230216,000000,75.37,76.68,74.79,76.07,208708,0
+BCC.US,D,20230217,000000,76.07,76.07,73.87,74.73,243250,0
+BCC.US,D,20230221,000000,72.54,72.94,68.37,68.44,488247,0
+BCC.US,D,20230222,000000,68.82,73.8,68.82,72.67,517161,0
+BCC.US,D,20230223,000000,71.63,72.5,70.41,71.55,413825,0
+BCC.US,D,20230224,000000,70.57,71.4,70.33,71.16,363908,0
+BCC.US,D,20230227,000000,72.23,72.365,71.03,71.05,179828,0
+BCC.US,D,20230228,000000,70.74,70.79,69.1,69.11,650874,0
+BCC.US,D,20230301,000000,68.79,69.95,68.65,69.33,311757,0
+BCC.US,D,20230302,000000,68.75,69.425,68.19,69,186353,0
+BCC.US,D,20230303,000000,69.36,70.61,69.06,70.24,237449,0
+BCC.US,D,20230306,000000,70.14,70.44,67.06,68.48,379607,0
+BCC.US,D,20230307,000000,68.25,68.4208,66.22,66.67,309031,0
+BCC.US,D,20230308,000000,66.96,67.07,65.94,67.01,320064,0
+BCC.US,D,20230309,000000,67.08,68.2,66.91,67.14,274924,0
+BCC.US,D,20230310,000000,67.2,67.36,64.54,64.99,201638,0
+BCC.US,D,20230313,000000,63.57,64.13,62.4872,62.86,285172,0
+BCC.US,D,20230314,000000,64.54,64.85,62.1,63.07,321384,0
+BCC.US,D,20230315,000000,61.33,61.8317,60.4,61.58,392600,0
+BCC.US,D,20230316,000000,60.86,63.94,60.3714,62.76,256853,0
+BCC.US,D,20230317,000000,62.13,62.66,60.84,61.1,732681,0
+BCC.US,D,20230320,000000,62.09,63.7,61.929,62.05,219095,0
+BCC.US,D,20230321,000000,63.59,64.03,61.945,62.72,285482,0
+BCC.US,D,20230322,000000,62.91,62.98,60.67,60.8,408527,0
+BCC.US,D,20230323,000000,61.28,62.17,59.85,60.13,248920,0
+BCC.US,D,20230324,000000,59.37,60.885,59.32,60.75,242535,0
+BCC.US,D,20230327,000000,61.53,61.96,60.73,61.7,164367,0
+BCC.US,D,20230328,000000,61.68,62.565,61.41,61.99,248274,0
+BCC.US,D,20230329,000000,62.87,62.97,61.45,62.41,220542,0
+BCC.US,D,20230330,000000,62.9,63.03,61.515,61.65,161468,0
+BCC.US,D,20230331,000000,62.09,63.365,61.85,63.25,415404,0
+BCC.US,D,20230403,000000,63.32,63.9299,62.43,63.41,228178,0
+BCC.US,D,20230404,000000,63.58,63.58,60.27,60.92,246612,0
+BCC.US,D,20230405,000000,60.44,61.005,59.9,60.9,226444,0
+BCC.US,D,20230406,000000,60.94,60.94,60.17,60.62,232376,0
+BCC.US,D,20230410,000000,60.55,62.47,60.55,62.15,315121,0
+BCC.US,D,20230411,000000,62.13,64.04,62.12,63.93,431646,0
+BCC.US,D,20230412,000000,64.97,64.97,64.06,64.55,312937,0
+BCC.US,D,20230413,000000,64.5,65.335,63.2106,65.07,306772,0
+BCC.US,D,20230414,000000,64.9,65.71,64.09,65.37,305603,0
+BCC.US,D,20230417,000000,65,67.03,65,66.82,344889,0
+BCC.US,D,20230418,000000,67.03,67.51,65.735,67.04,356373,0
+BCC.US,D,20230419,000000,66.82,67.3951,66.44,67.18,265571,0
+BCC.US,D,20230420,000000,66.34,68.265,66.34,67.68,308637,0
+BCC.US,D,20230421,000000,67.58,67.875,66.02,66.22,345612,0
+BCC.US,D,20230424,000000,66.19,66.71,65.73,66.67,209256,0
+BCC.US,D,20230425,000000,66.02,66.63,64.99,65.63,331756,0
+BCC.US,D,20230426,000000,65.19,65.54,64.385,64.79,444077,0
+BCC.US,D,20230427,000000,65.11,66.9394,64.56,66.57,333974,0
+BCC.US,D,20230428,000000,66.53,68.36,66.53,68.31,387883,0
+BCC.US,D,20230501,000000,67.93,69.005,67.92,68.75,302056,0
+BCC.US,D,20230502,000000,68.38,68.38,66.835,67.5,361085,0
+BCC.US,D,20230503,000000,68.03,69.87,68.03,68.3,402276,0
+BCC.US,D,20230504,000000,67.48,68.42,66.82,67.63,494673,0
+BCC.US,D,20230505,000000,68.36,71.115,68.36,70.14,557622,0
+BCC.US,D,20230508,000000,70.92,73.97,70.66,73.14,439611,0
+BCC.US,D,20230509,000000,73.27,74.32,73.03,73.75,256665,0
+BCC.US,D,20230510,000000,75,75.33,73.205,73.62,231613,0
+BCC.US,D,20230511,000000,73.21,73.58,72.21,73.3,217958,0
+BCC.US,D,20230512,000000,73.99,74.64,72.49,73.36,225352,0
+BCC.US,D,20230515,000000,73.42,74.73,72.93,74.23,168610,0
+BCC.US,D,20230516,000000,73.72,75.45,73.62,75.16,254003,0
+BCC.US,D,20230517,000000,75.52,75.81,74.52,75.01,328942,0
+BCC.US,D,20230518,000000,74.83,76.69,74.405,76.44,198597,0
+BCC.US,D,20230519,000000,77.08,77.08,75.5,76.06,194641,0
+BCC.US,D,20230522,000000,76.03,76.17,75.15,75.71,179325,0
+BCC.US,D,20230523,000000,75.17,76.09,74.03,75.08,286241,0
+BCC.US,D,20230524,000000,75.02,75.41,73.06,74,231883,0
+BCC.US,D,20230525,000000,74,75.1,73.7,75.04,232258,0
+BCC.US,D,20230526,000000,74.94,76,74.4701,75.43,179671,0
+BCC.US,D,20230530,000000,77.63,77.71,76.15,77.11,297351,0
+BCC.US,D,20230531,000000,72.72,73.82,71.74,71.82,303167,0
+BCC.US,D,20230601,000000,71.74,72.94,71.495,72.02,257669,0
+BCC.US,D,20230602,000000,73.24,75.79,72.845,75.51,248659,0
+BCC.US,D,20230605,000000,75,75,72.65,74.42,211146,0
+BCC.US,D,20230606,000000,74,77.42,74,77.12,293803,0
+BCC.US,D,20230607,000000,77.1,79.75,77.1,78.74,273734,0
+BCC.US,D,20230608,000000,78.42,79.07,77.555,78.5,165240,0
+BCC.US,D,20230609,000000,78.21,78.21,77.1301,77.6,357279,0
+BCC.US,D,20230612,000000,77.74,79.37,77.01,78.86,258075,0
+BCC.US,D,20230613,000000,78.93,79.69,78.54,79.1,251727,0
+BCC.US,D,20230614,000000,79.01,79.8294,78.07,78.58,267940,0
+BCC.US,D,20230615,000000,78.03,79.57,77.37,79.43,294224,0
+BCC.US,D,20230616,000000,79.46,79.46,77.41,77.74,960953,0
+BCC.US,D,20230620,000000,77.5,79.96,77.47,79.65,250976,0
+BCC.US,D,20230621,000000,79.43,81.99,79.155,81.48,292397,0
+BCC.US,D,20230622,000000,81.29,81.31,79.96,80.7,197167,0
+BCC.US,D,20230623,000000,79.94,81.4,79.56,80.07,589591,0
+BCC.US,D,20230626,000000,80.25,82.83,80.25,81.89,306854,0
+BCC.US,D,20230627,000000,81.82,84.47,81.7,83.6,284679,0
+BCC.US,D,20230628,000000,84.95,87.385,84.95,85.97,579471,0
+BCC.US,D,20230629,000000,86.53,90,86.425,89.41,621029,0
+BCC.US,D,20230630,000000,90,90.72,88.76,90.35,368199,0
+BCC.US,D,20230703,000000,90.52,91.42,89.415,90.57,152467,0
+BCC.US,D,20230705,000000,89.99,91.67,89,90.24,463991,0
+BCC.US,D,20230706,000000,89.85,90.0399,87.75,88.89,489198,0
+BCC.US,D,20230707,000000,89.26,91.42,89.23,90.26,247666,0
+BCC.US,D,20230710,000000,91.25,94.8,90.8,93.03,471614,0
+BCC.US,D,20230711,000000,93.22,94.685,93.22,93.5,248809,0
+BCC.US,D,20230712,000000,95.04,95.69,94.1239,94.78,271108,0
+BCC.US,D,20230713,000000,95.82,98.55,95.1,98.5,495659,0
+BCC.US,D,20230714,000000,98.17,99.25,96.775,99,488443,0
+BCC.US,D,20230717,000000,99,100.44,98.08,100.15,354425,0
+BCC.US,D,20230718,000000,100.56,101.67,98.35,99.95,497553,0
+BCC.US,D,20230719,000000,100.82,101.91,99.11,101.1,314892,0
+BCC.US,D,20230720,000000,101.08,101.17,98.875,99.31,334653,0
+BCC.US,D,20230721,000000,99.86,100.49,97.79,98.41,265707,0
+BCC.US,D,20230724,000000,98.4,99.295,98.15,98.75,207172,0
+BCC.US,D,20230725,000000,98.44,100.6775,98.39,98.61,334383,0
+BCC.US,D,20230726,000000,98.41,99.775,98.41,98.96,236605,0
+BCC.US,D,20230727,000000,100.09,100.81,98.545,99.16,201682,0
+BCC.US,D,20230728,000000,100.75,102.66,100.42,101.93,335752,0
+BCC.US,D,20230731,000000,101.93,103.69,100.04,103.49,441068,0
+BCC.US,D,20230801,000000,102.2,107.09,99.15,106.77,620870,0
+BCC.US,D,20230802,000000,106.52,112.12,105.13,108.52,708988,0
+BCC.US,D,20230803,000000,108.09,110.08,107.24,109.96,341114,0
+BCC.US,D,20230804,000000,110.2,110.975,107.5,109.51,361520,0
+BCC.US,D,20230807,000000,110.41,112.29,110.41,111.78,226535,0
+BCC.US,D,20230808,000000,110.78,111.03,107.76,110.86,295730,0
+BCC.US,D,20230809,000000,110.39,110.53,108.555,109.21,290632,0
+BCC.US,D,20230810,000000,109.3,110.895,107.71,109.34,284853,0
+BCC.US,D,20230811,000000,109.09,110.48,109.09,109.97,281236,0
+BCC.US,D,20230814,000000,109.36,109.75,107.9,109.25,311284,0
+BCC.US,D,20230815,000000,108.78,108.78,106.78,107.61,298733,0
+BCC.US,D,20230816,000000,107.41,109.0599,107,107,259490,0
+BCC.US,D,20230817,000000,107.12,107.73,103.56,103.77,338987,0
+BCC.US,D,20230818,000000,102.88,105,102.7697,104.9,304541,0
+BCC.US,D,20230821,000000,105.53,106.61,104.2001,106.3,275134,0
+BCC.US,D,20230822,000000,106.67,107.22,105.71,106.85,298151,0
+BCC.US,D,20230823,000000,108.02,109.49,107.22,108.38,323114,0
+BCC.US,D,20230824,000000,108.05,108.17,105.47,105.83,272563,0
+BCC.US,D,20230825,000000,106.13,106.78,103.84,105.12,303850,0
+BCC.US,D,20230828,000000,105,107.91,105,107.54,185822,0
+BCC.US,D,20230829,000000,106.51,109.07,106.08,109.06,182976,0
+BCC.US,D,20230830,000000,108.84,109.615,108.34,109.44,231822,0
+BCC.US,D,20230831,000000,108.99,109.99,108.1408,109.37,331480,0
+BCC.US,D,20230901,000000,110,112.58,109.973,111.01,311250,0
+BCC.US,D,20230905,000000,109.37,109.37,101.31,105.8,606706,0
+BCC.US,D,20230906,000000,105.88,107.04,104.68,105.27,332832,0
+BCC.US,D,20230907,000000,104.85,105.22,103.8,104.78,389654,0
+BCC.US,D,20230908,000000,104.34,105.125,102.77,103.09,349306,0
+BCC.US,D,20230911,000000,103.78,104.64,102.26,102.58,369481,0
+BCC.US,D,20230912,000000,102.12,103.3499,101.94,102.78,297409,0
+BCC.US,D,20230913,000000,102.64,102.905,98.96,100.56,333378,0
+BCC.US,D,20230914,000000,101.57,103.45,101.29,103.29,316764,0
+BCC.US,D,20230915,000000,102.75,102.75,98.12,100.09,1304470,0
+BCC.US,D,20230918,000000,100.74,101.94,100.52,100.95,411840,0
+BCC.US,D,20230919,000000,101.23,102.15,100.43,101.61,317612,0
+BCC.US,D,20230920,000000,102.57,103.64,99.655,99.82,333401,0
+BCC.US,D,20230921,000000,99,101.27,98.28,100.76,291603,0
+BCC.US,D,20230922,000000,100.89,101.47,99.33,99.77,234578,0
+BCC.US,D,20230925,000000,99.46,102.05,99.355,101.63,223362,0
+BCC.US,D,20230926,000000,101.1,102.54,101.1,101.59,228198,0
+BCC.US,D,20230927,000000,102.54,103.98,102.32,103.61,224023,0
+BCC.US,D,20230928,000000,103.96,107.22,103.96,106.05,321985,0
+BCC.US,D,20230929,000000,106.53,106.97,102.767,103.04,266001,0
+BCC.US,D,20231002,000000,103,103.61,101.14,102.22,223845,0
+BCC.US,D,20231003,000000,102.19,102.19,97.91,98.56,247654,0
+BCC.US,D,20231004,000000,99,100.59,98.48,100.13,212313,0
+BCC.US,D,20231005,000000,99.52,100.78,98.515,99.75,253856,0
+BCC.US,D,20231006,000000,98.61,99.69,97.18,97.6,388787,0
+BCC.US,D,20231009,000000,97.84,99.38,97.21,98.72,210695,0
+BCC.US,D,20231010,000000,99,100.93,99,99.27,193362,0
+BCC.US,D,20231011,000000,99.27,100.43,98.58,100.39,202863,0
+BCC.US,D,20231012,000000,100.08,100.08,92.94,93.38,445480,0
+BCC.US,D,20231013,000000,93.38,94.13,92.81,93.91,329948,0
+BCC.US,D,20231016,000000,93.49,95.52,93.3,94.03,286373,0
+BCC.US,D,20231017,000000,93.27,95.99,93.27,95.4,281858,0
+BCC.US,D,20231018,000000,94.07,94.37,92.41,93.48,262202,0
+BCC.US,D,20231019,000000,93.38,93.63,90.755,91.94,310512,0
+BCC.US,D,20231020,000000,92.21,93.24,90.9676,91.16,274535,0
+BCC.US,D,20231023,000000,91.18,92.23,90.46,91.12,230470,0
+BCC.US,D,20231024,000000,91.89,92.05,90.7301,91.68,241878,0
+BCC.US,D,20231025,000000,90.9,91.67,89.47,89.62,207265,0
+BCC.US,D,20231026,000000,90.62,91.65,89.3,90.81,200999,0
+BCC.US,D,20231027,000000,91.66,93.55,90.5051,92.97,450224,0
+BCC.US,D,20231030,000000,93.89,95.25,93.215,93.96,544630,0
+BCC.US,D,20231031,000000,93.84,95.38,87.32,93.75,670236,0
+BCC.US,D,20231101,000000,93.95,99.81,92.95,99.07,551811,0
+BCC.US,D,20231102,000000,100.77,101.59,99.11,101.18,313974,0
+BCC.US,D,20231103,000000,103.08,104.73,102.49,104.41,309350,0
+BCC.US,D,20231106,000000,103.88,103.89,101.84,103.24,294019,0
+BCC.US,D,20231107,000000,102.76,104.04,101.815,103.63,213154,0
+BCC.US,D,20231108,000000,102.97,104.53,102.35,103.04,235928,0
+BCC.US,D,20231109,000000,104.02,104.42,102.125,102.93,326972,0
+BCC.US,D,20231110,000000,103.67,106.025,102.7,105.3,303974,0
+BCC.US,D,20231113,000000,104.47,105.855,104.47,104.97,169070,0
+BCC.US,D,20231114,000000,108.38,113.675,108.38,113.38,447275,0
+BCC.US,D,20231115,000000,113.07,115.125,111.96,112.69,282982,0
+BCC.US,D,20231116,000000,112.45,113.105,110.25,110.71,250876,0
+BCC.US,D,20231117,000000,111.35,113.74,111.35,112.56,302282,0
+BCC.US,D,20231120,000000,112.23,113.58,110.88,113.23,162688,0
+BCC.US,D,20231121,000000,113.01,113.83,112.78,112.92,251294,0
+BCC.US,D,20231122,000000,113.59,115.095,113.26,114.54,157411,0
+BCC.US,D,20231124,000000,114.13,115.61,114.1,114.48,72550,0
+BCC.US,D,20231127,000000,113.74,115.81,113.74,115.27,197814,0
+BCC.US,D,20231128,000000,115.06,115.06,111.965,112.84,235459,0
+BCC.US,D,20231129,000000,114.36,115.36,112.78,113.25,279079,0
+BCC.US,D,20231130,000000,107.92,109.41,106.38,109.3,355895,0
+BCC.US,D,20231201,000000,109,112.5,108.205,112.39,212415,0
+BCC.US,D,20231204,000000,111.72,114.9,111.6,114.57,329099,0
+BCC.US,D,20231205,000000,113.5,114.74,112.785,113.42,273193,0
+BCC.US,D,20231206,000000,114.45,115.97,110.77,111.16,273362,0
+BCC.US,D,20231207,000000,110.8,111.49,109.475,111.46,283863,0
+BCC.US,D,20231208,000000,111.34,112.825,111.34,111.92,201133,0
+BCC.US,D,20231211,000000,111.3,111.55,109.735,111.24,270868,0
+BCC.US,D,20231212,000000,111.24,111.265,109.015,110.13,257058,0
+BCC.US,D,20231213,000000,110.61,114.03,109.43,113.77,486029,0
+BCC.US,D,20231214,000000,116.12,119.88,115.825,119.24,410313,0
+BCC.US,D,20231215,000000,119.1,120.76,117.14,117.31,949281,0
+BCC.US,D,20231218,000000,117.99,119.01,117,118.15,230048,0
+BCC.US,D,20231219,000000,119.76,124.1,119.7,123.36,243816,0
+BCC.US,D,20231220,000000,123.76,126.72,123.04,123.88,397638,0
+BCC.US,D,20231221,000000,125.66,126.995,124.08,124.75,378337,0
+BCC.US,D,20231222,000000,126.19,127.52,125.2955,127.06,172003,0
+BCC.US,D,20231226,000000,127.12,129.66,126.4589,129.26,177042,0
+BCC.US,D,20231227,000000,129.72,131.47,128.84,130.56,189162,0
+BCC.US,D,20231228,000000,129.79,130.44,129.04,130.02,137075,0
+BCC.US,D,20231229,000000,130.02,131.2111,129.33,129.36,190408,0
+BCC.US,D,20240102,000000,128,129.5059,126.21,128.24,250930,0
+BCC.US,D,20240103,000000,126.88,127.07,124.53,125.06,203158,0
+BCC.US,D,20240104,000000,125.89,126.4935,124.19,124.27,269679,0
+BCC.US,D,20240105,000000,122.93,128.97,122.45,128.22,310943,0
+BCC.US,D,20240108,000000,128.85,132.34,128.346,132.31,260235,0
+BCC.US,D,20240109,000000,130.36,130.36,127.02,128.49,311130,0
+BCC.US,D,20240110,000000,129.32,131.835,129.16,130.82,324164,0
+BCC.US,D,20240111,000000,130,132.53,128.39,131.72,208586,0
+BCC.US,D,20240112,000000,133.41,133.52,128.85,132.31,163154,0
+BCC.US,D,20240116,000000,131.27,132.54,130.41,131.6,173595,0
+BCC.US,D,20240117,000000,130.38,131.935,129,131.66,176706,0
+BCC.US,D,20240118,000000,133.32,135.12,130.955,132.51,206679,0
+BCC.US,D,20240119,000000,132.99,133.54,129.83,133.44,205906,0
+BCC.US,D,20240122,000000,134.66,138.325,134.15,137.58,311515,0
+BCC.US,D,20240123,000000,138.94,138.94,132.8,132.87,252505,0
+BCC.US,D,20240124,000000,134.68,134.68,130.31,131.45,201876,0
+BCC.US,D,20240125,000000,133.99,134.58,132.41,134.49,223637,0
+BCC.US,D,20240126,000000,134.67,135.55,133.9,134.99,132956,0
+BCC.US,D,20240129,000000,135.55,137.47,135.06,136.87,172495,0
+BCC.US,D,20240130,000000,136.68,138.4481,136.525,137.57,156560,0
+BCC.US,D,20240131,000000,137.55,139.13,135.32,135.46,191504,0
+BCC.US,D,20240201,000000,136.63,139.31,135.275,138.91,165346,0
+BCC.US,D,20240202,000000,136.68,139.63,135.27,138.63,173794,0
+BCC.US,D,20240205,000000,136.43,137.58,133.78,134.88,219506,0
+BCC.US,D,20240206,000000,134.72,136.2,132.19,133.88,159317,0
+BCC.US,D,20240207,000000,134.48,136.46,133.965,135.01,229055,0
+BCC.US,D,20240208,000000,135.36,138.19,135.32,137.53,204676,0
+BCC.US,D,20240209,000000,137.69,140.72,136.38,140.57,162456,0
+BCC.US,D,20240212,000000,140.72,143.56,140.1201,141.86,207709,0
+BCC.US,D,20240213,000000,136,138.605,134.12,135.53,331677,0
+BCC.US,D,20240214,000000,138.3,140.065,136.0039,139.93,224556,0
+BCC.US,D,20240215,000000,140.63,143.1,138.85,142.66,220257,0
+BCC.US,D,20240216,000000,141.75,142.24,139.98,139.98,238194,0
+BCC.US,D,20240220,000000,137.44,138.87,135.03,135.87,411172,0
+BCC.US,D,20240221,000000,132.01,132.01,123.675,125.11,703327,0
+BCC.US,D,20240222,000000,126.21,128.62,122.59,126.54,554492,0
+BCC.US,D,20240223,000000,127.04,131.23,126.985,129.42,281999,0
+BCC.US,D,20240226,000000,128.79,131.39,128.7641,130.61,282179,0
+BCC.US,D,20240227,000000,132.32,134.325,131.625,132.98,288480,0
+BCC.US,D,20240228,000000,132,135.63,131.485,133.66,347869,0
+BCC.US,D,20240229,000000,134.67,136.65,134.59,135.91,324874,0
+BCC.US,D,20240301,000000,136.12,138.19,134.91,137.79,213179,0
+BCC.US,D,20240304,000000,137.62,141.335,135.031,135.55,415278,0
+BCC.US,D,20240305,000000,134.86,135.89,129.665,129.89,346447,0
+BCC.US,D,20240306,000000,131.17,131.84,128.27,128.65,338346,0
+BCC.US,D,20240307,000000,127.84,130.5,127.32,129.33,394839,0
+BCC.US,D,20240308,000000,130.39,132.795,128.215,129.2,257727,0
+BCC.US,D,20240311,000000,128.25,128.455,125.465,128.1,269881,0
+BCC.US,D,20240312,000000,128.26,129.83,127.6,128.62,212571,0
+BCC.US,D,20240313,000000,128.36,130.73,128.25,129.31,206807,0
+BCC.US,D,20240314,000000,128.99,129.96,126.92,127.87,251897,0
+BCC.US,D,20240315,000000,127.33,132.165,127.33,131.55,1275025,0
+BCC.US,D,20240318,000000,132.71,134.55,130.22,132.82,350420,0
+BCC.US,D,20240319,000000,133.03,136.02,130.915,135.89,283122,0
+BCC.US,D,20240320,000000,136.07,145.38,135.92,144.04,392615,0
+BCC.US,D,20240321,000000,147.95,152.285,146.95,152.15,511970,0
+BCC.US,D,20240322,000000,152.15,152.7,150.27,151.38,361454,0
+BCC.US,D,20240325,000000,151.04,152.7,149.7,150.8,308987,0
+BCC.US,D,20240326,000000,151.21,154.01,149.35,150.12,391581,0
+BCC.US,D,20240327,000000,151.85,152.555,150.09,151.83,243945,0
+BCC.US,D,20240328,000000,152.33,154.61,151.765,153.37,382770,0
+BCC.US,D,20240401,000000,154.05,154.6732,151.955,152.95,262835,0
+BCC.US,D,20240402,000000,149.6,149.96,146.76,148.95,378248,0
+BCC.US,D,20240403,000000,148.69,152.48,148.24,150.91,227628,0
+BCC.US,D,20240404,000000,152.86,153.6,148.105,149.15,237993,0
+BCC.US,D,20240405,000000,149.7,152.1,148.615,151.99,229694,0
+BCC.US,D,20240408,000000,153.39,154.5545,150.77,152.43,188292,0
+BCC.US,D,20240409,000000,152.79,153.215,150.13,152.98,304111,0
+BCC.US,D,20240410,000000,149.57,151.8,147.455,148.92,408306,0
+BCC.US,D,20240411,000000,149.66,151.975,148.1134,151.88,326375,0
+BCC.US,D,20240412,000000,150.51,151.255,148.26,149.99,273689,0
+BCC.US,D,20240415,000000,150.44,151.45,147.51,149,380561,0
+BCC.US,D,20240416,000000,147.05,147.51,138,138.91,532148,0
+BCC.US,D,20240417,000000,138.75,140.78,137.21,137.8,286229,0
+BCC.US,D,20240418,000000,139.36,140.055,134.04,134.65,340436,0
+BCC.US,D,20240419,000000,133.62,136.09,132.77,133.83,282466,0
+BCC.US,D,20240422,000000,134.02,135.1,132.54,133.02,431554,0
+BCC.US,D,20240423,000000,133.9,139.74,133.8,139.14,400145,0
+BCC.US,D,20240424,000000,139.32,141.8,135.78,137.22,202004,0
+BCC.US,D,20240425,000000,135.18,139,133.04,138.46,282356,0
+BCC.US,D,20240426,000000,139.24,141.075,138.4,139.42,218202,0
+BCC.US,D,20240429,000000,140.34,141.505,137.47,138.26,207684,0
+BCC.US,D,20240430,000000,135.05,135.68,131.89,132.27,350044,0
+BCC.US,D,20240501,000000,132.44,135.56,130.93,132.01,287591,0
+BCC.US,D,20240502,000000,133.81,134.67,130.14,134.48,235573,0
+BCC.US,D,20240503,000000,137.59,138.88,134.91,136.05,328037,0
+BCC.US,D,20240506,000000,137.99,141.09,136.8167,139.37,395837,0
+BCC.US,D,20240507,000000,137.71,143.05,130.65,130.67,699026,0
+BCC.US,D,20240508,000000,128.63,135.07,126.7,133.21,533896,0
+BCC.US,D,20240509,000000,133.27,136.94,132.1597,136.27,367537,0
+BCC.US,D,20240510,000000,135.79,135.98,132.58,133.68,282374,0
+BCC.US,D,20240513,000000,134.4,136.79,134.06,135.22,324696,0
+BCC.US,D,20240514,000000,135.65,136.87,134.25,136.31,230787,0
+BCC.US,D,20240515,000000,137.09,140.96,136.905,140.86,365837,0
+BCC.US,D,20240516,000000,140.46,142.38,136.43,137.29,425741,0
+BCC.US,D,20240517,000000,138.04,138.46,135.195,136.05,229938,0
+BCC.US,D,20240520,000000,136.35,138.265,136.3,137.57,288281,0
+BCC.US,D,20240521,000000,136.88,138.49,135.42,138.33,272091,0
+BCC.US,D,20240522,000000,137.77,137.97,135.425,136.85,264655,0
+BCC.US,D,20240523,000000,138.2,138.2,134.825,136.46,284259,0
+BCC.US,D,20240524,000000,138.08,141.17,137.29,141.11,198370,0
+BCC.US,D,20240528,000000,141.95,143.22,134.96,136.01,336424,0
+BCC.US,D,20240529,000000,134.35,134.35,131.135,132.86,328010,0
+BCC.US,D,20240530,000000,133.75,136.5,133.085,135.08,175403,0
+BCC.US,D,20240531,000000,135.41,137.45,133.7796,137.29,251664,0
+BCC.US,D,20240603,000000,138.51,138.51,133.07,134.65,203633,0
+BCC.US,D,20240604,000000,133.17,134.72,129.95,132.12,408146,0
+BCC.US,D,20240605,000000,132.13,134.21,129.19,133.61,209733,0
+BCC.US,D,20240606,000000,132.96,134.05,131.08,131.73,197594,0
+BCC.US,D,20240607,000000,130.56,131.41,128.7701,128.91,195000,0
+BCC.US,D,20240610,000000,127.4,129.21,126.89,128.37,316868,0
+BCC.US,D,20240611,000000,127.27,127.59,125.83,126.37,219252,0
+BCC.US,D,20240612,000000,131.2,136.46,131.2,131.68,351692,0
+BCC.US,D,20240613,000000,131.23,131.23,127.33,130.5,326126,0
+BCC.US,D,20240614,000000,128.2,128.95,125.14,126.6,204488,0
+BCC.US,D,20240617,000000,125.65,127.16,123.13,126.85,289339,0
+BCC.US,D,20240618,000000,126.46,127.02,125.13,126.29,261664,0
+BCC.US,D,20240620,000000,124.24,125.985,122.48,122.72,328203,0
+BCC.US,D,20240621,000000,121.47,122.88,120.539,122.41,1135181,0
+BCC.US,D,20240624,000000,122.91,124.28,121.37,121.58,253261,0
+BCC.US,D,20240625,000000,121.03,121.065,115.69,117.77,483919,0
+BCC.US,D,20240626,000000,117.54,118.6004,116.35,118.27,254414,0
+BCC.US,D,20240627,000000,118.51,119.2987,117.23,118.57,222098,0
+BCC.US,D,20240628,000000,119.73,120.99,116.78,119.22,1196231,0
+BCC.US,D,20240701,000000,119.65,119.965,116.27,117.69,375058,0
+BCC.US,D,20240702,000000,117.23,117.88,115.76,115.85,285435,0
+BCC.US,D,20240703,000000,116.43,118.37,115.88,117.47,156012,0
+BCC.US,D,20240705,000000,116.72,117.645,115.52,115.83,280546,0
+BCC.US,D,20240708,000000,116.88,117.025,115.26,116.97,410370,0
+BCC.US,D,20240709,000000,116.39,116.665,114.51,114.59,335460,0
+BCC.US,D,20240710,000000,115.5,115.645,113.89,115.61,310093,0
+BCC.US,D,20240711,000000,118.7,123.56,118.7,123.34,363772,0
+BCC.US,D,20240712,000000,125.13,128.1057,124.825,125.12,361720,0
+BCC.US,D,20240715,000000,125.91,128.925,125.65,126.22,259392,0
+BCC.US,D,20240716,000000,128.17,136.99,128.17,136.8,365280,0
+BCC.US,D,20240717,000000,134.4,138.73,133.6,133.72,327626,0
+BCC.US,D,20240718,000000,133.75,139.51,131.25,132.1,284668,0
+BCC.US,D,20240719,000000,132.31,132.31,130.26,130.84,245844,0
+BCC.US,D,20240722,000000,132,133.97,130.36,133.96,254379,0
+BCC.US,D,20240723,000000,131.55,135.76,131.24,134.15,252596,0
+BCC.US,D,20240724,000000,133.09,135.3,129.325,129.42,189569,0
+BCC.US,D,20240725,000000,130.31,137.99,130.31,135.29,382828,0
+BCC.US,D,20240726,000000,139.69,144,138.625,141.04,247136,0
+BCC.US,D,20240729,000000,141.31,141.98,138.365,140.09,158536,0
+BCC.US,D,20240730,000000,140.56,142.76,138.93,140.95,292999,0
+BCC.US,D,20240731,000000,142.3,147.565,139.32,142.09,323594,0
+BCC.US,D,20240801,000000,141.72,143.2941,131.76,133.6,262135,0
+BCC.US,D,20240802,000000,129.21,129.32,125.22,128.89,326874,0
+BCC.US,D,20240805,000000,119.98,127.37,117.86,124.22,432394,0
+BCC.US,D,20240806,000000,120.32,133.19,119.765,129.65,541551,0
+BCC.US,D,20240807,000000,129.65,129.99,122.75,124.16,572529,0
+BCC.US,D,20240808,000000,125.5,127.6,124.11,126.86,309903,0
+BCC.US,D,20240809,000000,127.66,129.91,126.28,127.11,263314,0
+BCC.US,D,20240812,000000,126.49,128,124.65,126.62,252261,0
+BCC.US,D,20240813,000000,128.07,129.45,125.87,128.74,258055,0
+BCC.US,D,20240814,000000,129.95,129.95,125.32,125.64,252850,0
+BCC.US,D,20240815,000000,130.14,131,127.29,128.08,194216,0
+BCC.US,D,20240816,000000,127.5,129.585,126.67,127,259053,0
+BCC.US,D,20240819,000000,127.48,127.84,126.38,127.14,176737,0
+BCC.US,D,20240820,000000,126.8,128.27,125.8501,127.55,190039,0
+BCC.US,D,20240821,000000,129.13,132.21,128.45,132.05,193763,0
+BCC.US,D,20240822,000000,132.05,132.97,129.69,129.9,204668,0
+BCC.US,D,20240823,000000,131.06,139.265,130.31,138.66,265432,0
+BCC.US,D,20240826,000000,140,140.66,135.83,136,236625,0
+BCC.US,D,20240827,000000,134.71,135.5525,132.59,133.91,224219,0
+BCC.US,D,20240828,000000,133.07,137,131.51,136.24,299175,0
+BCC.US,D,20240829,000000,136.72,136.72,132.29,133.93,374385,0
+BCC.US,D,20240830,000000,135.15,135.96,133.09,135.62,335632,0
+BCC.US,D,20240903,000000,128.18,129.87,124.49,124.81,350593,0
+BCC.US,D,20240904,000000,124.18,126.36,122.62,125.84,188372,0
+BCC.US,D,20240905,000000,126.26,126.56,122.86,124.79,258723,0
+BCC.US,D,20240906,000000,125.03,126.45,122.64,124.13,270125,0
+BCC.US,D,20240909,000000,123.87,125.01,121.55,121.66,283670,0
+BCC.US,D,20240910,000000,121.85,122.645,120,121.7,260822,0
+BCC.US,D,20240911,000000,120.7,122.89,117.69,122.09,273434,0
+BCC.US,D,20240912,000000,122.45,127.55,121.62,127.48,237743,0
+BCC.US,D,20240913,000000,130.14,136.79,129.915,135.86,333177,0
+BCC.US,D,20240916,000000,136.12,136.69,133.55,134.81,308443,0
+BCC.US,D,20240917,000000,136,137.86,134.5,135.24,265917,0
+BCC.US,D,20240918,000000,136.03,141.99,135.41,137.06,277267,0
+BCC.US,D,20240919,000000,143.57,144.71,140.17,144.69,279203,0
+BCC.US,D,20240920,000000,144.01,144.01,137.12,137.5,3094868,0
+BCC.US,D,20240923,000000,141.03,142.575,139.34,141.65,410768,0
+BCC.US,D,20240924,000000,141.08,143.895,139.82,141.78,264014,0
+BCC.US,D,20240925,000000,142.19,142.19,137.7,138.07,381538,0
+BCC.US,D,20240926,000000,140.97,142.86,140.02,140.31,348682,0
+BCC.US,D,20240927,000000,142.49,144.175,140.16,141.49,275365,0
+BCC.US,D,20240930,000000,140.125,142.08,139.08,140.98,204173,0
+BCC.US,D,20241001,000000,140.44,141.74,138.4,141.39,212299,0
+BCC.US,D,20241002,000000,140.44,141.97,139.5,139.53,173657,0
+BCC.US,D,20241003,000000,138.61,139.6,137.12,138.29,145981,0
+BCC.US,D,20241004,000000,141.24,141.24,136.5,138.9,160928,0
+BCC.US,D,20241007,000000,137.3,141.56,136.095,141.27,209256,0
+BCC.US,D,20241008,000000,142.82,143,140.01,142.02,255305,0
+BCC.US,D,20241009,000000,142.5,143.7,141.4,142.39,210404,0
+BCC.US,D,20241010,000000,139.97,140.995,138.29,138.95,213142,0
+BCC.US,D,20241011,000000,139.73,142.665,138.7179,142.37,129754,0
+BCC.US,D,20241014,000000,142.06,143.86,141.93,142.98,135064,0
+BCC.US,D,20241015,000000,143.7,144.94,141.97,142.23,233281,0
+BCC.US,D,20241016,000000,144.92,147.54,144.43,147,295648,0
+BCC.US,D,20241017,000000,145.07,145.945,141.645,142.2,172594,0
+BCC.US,D,20241018,000000,142.83,143.0677,141.18,141.74,180011,0
+BCC.US,D,20241021,000000,140.75,141.24,137.79,137.9,237147,0
+BCC.US,D,20241022,000000,137.1,137.1,133.5,133.65,258738,0
+BCC.US,D,20241023,000000,133.01,135.05,133.01,133.91,268188,0
+BCC.US,D,20241024,000000,134.57,136.97,133.74,136.97,230149,0
+BCC.US,D,20241025,000000,138.16,139.14,135.37,135.38,180094,0
+BCC.US,D,20241028,000000,136.43,138.72,136.3901,138.62,157978,0
+BCC.US,D,20241029,000000,135.11,135.11,130.14,131.64,286483,0
+BCC.US,D,20241030,000000,131.44,137.63,131.44,134.37,263427,0
+BCC.US,D,20241031,000000,135.66,136.57,132.94,133.03,240660,0
+BCC.US,D,20241101,000000,135.24,137.005,133.93,134.21,222511,0
+BCC.US,D,20241104,000000,134.17,136.44,133.84,134.26,296071,0
+BCC.US,D,20241105,000000,127.9,139.21,125.01,138.49,636063,0
+BCC.US,D,20241106,000000,142.8,146.58,137.88,141.76,440642,0
+BCC.US,D,20241107,000000,140.87,143.32,139.5605,140.85,222125,0
+BCC.US,D,20241108,000000,140.52,142.98,140.002,142.32,291300,0
+BCC.US,D,20241111,000000,143.935,145.19,142.29,143.14,192697,0
+BCC.US,D,20241112,000000,142.265,144.775,140.83,141.13,236926,0
+BCC.US,D,20241113,000000,143.855,145.5,142.17,142.55,235841,0
+BCC.US,D,20241114,000000,144.66,145.17,138.87,140.35,250888,0
+BCC.US,D,20241115,000000,143.54,143.74,139.07,140.09,193710,0
+BCC.US,D,20241118,000000,140.145,142.14,139.1266,141.54,183586,0
+BCC.US,D,20241119,000000,140.31,140.31,137.53,138.18,165738,0
+BCC.US,D,20241120,000000,137.48,138.72,136.865,137.41,128783,0
+BCC.US,D,20241121,000000,137.07,141.615,137.07,140.36,246035,0
+BCC.US,D,20241122,000000,142.035,144.61,141.215,143.78,219327,0
+BCC.US,D,20241125,000000,147.37,155.42,146.15,152.5,515647,0
+BCC.US,D,20241126,000000,152.32,152.32,146.95,148.41,312725,0
+BCC.US,D,20241127,000000,150.51,150.51,145.24,146.4,164925,0
+BCC.US,D,20241129,000000,148.17,148.29,145.895,147.6,121113,0
+BCC.US,D,20241202,000000,147.6,148.39,145.24,147.52,243607,0
+BCC.US,D,20241203,000000,148.7,149.992,144.8775,146.43,168979,0
+BCC.US,D,20241204,000000,146.08,147.48,143.7818,146.9,191337,0
+BCC.US,D,20241205,000000,147.43,147.43,143.3551,144.44,177132,0
+BCC.US,D,20241206,000000,147.13,147.47,144,145.86,170401,0
+BCC.US,D,20241209,000000,145.73,147.43,144.76,145.32,207248,0
+BCC.US,D,20241210,000000,146.16,146.16,141.19,142.43,277949,0
+BCC.US,D,20241211,000000,144.01,144.58,142.14,142.48,217213,0
+BCC.US,D,20241212,000000,141.88,142.14,139.62,139.84,206124,0
+BCC.US,D,20241213,000000,138.58,139.58,135.78,136.26,175880,0
+BCC.US,D,20241216,000000,135.88,138.04,135,136.25,222618,0
+BCC.US,D,20241217,000000,136,136.31,133,133.11,282263,0
+BCC.US,D,20241218,000000,133.99,135.43,125.5,126.62,513721,0
+BCC.US,D,20241219,000000,127.82,128.997,122.3,123.01,514991,0
+BCC.US,D,20241220,000000,121.415,125.06,121.35,122.75,1703240,0
+BCC.US,D,20241223,000000,122.125,123.42,121.56,122.24,372275,0
+BCC.US,D,20241224,000000,122.035,123.84,121.68,123.19,179711,0
+BCC.US,D,20241226,000000,121.88,123.63,121.39,122.93,282110,0
+BCC.US,D,20241227,000000,123.01,123.2,119.67,120.63,251164,0
+BCC.US,D,20241230,000000,119.845,120.61,117.76,118.79,158207,0
+BCC.US,D,20241231,000000,119.385,120.63,118.73,118.86,187266,0
+BCC.US,D,20250102,000000,119.74,120.52,116.25,117.23,300537,0
+BCC.US,D,20250103,000000,117.23,119.235,115.61,118.74,267824,0
+BCC.US,D,20250106,000000,119.695,121.995,119.58,120.22,188514,0
+BCC.US,D,20250107,000000,120.27,120.45,116.84,118.22,272125,0
+BCC.US,D,20250108,000000,116.96,118.52,116.07,117.4,261815,0
+BCC.US,D,20250110,000000,115.1607,116.06,113.38,115.88,342303,0
+BCC.US,D,20250113,000000,115.96,120.69,115.33,120.51,426503,0
+BCC.US,D,20250114,000000,122.31,123.91,120.9975,123.61,333756,0
+BCC.US,D,20250115,000000,126.46,128.1,126.2,127.18,396228,0
+BCC.US,D,20250116,000000,127.345,128.87,126.28,128.46,365614,0
+BCC.US,D,20250117,000000,130.185,130.265,127.675,127.97,486115,0
+BCC.US,D,20250121,000000,129.11,131.27,128.83,129.12,256909,0
+BCC.US,D,20250122,000000,128.87,130.5,127.75,127.92,193476,0
+BCC.US,D,20250123,000000,126.89,129.14,126.57,128.45,275496,0
+BCC.US,D,20250124,000000,127.755,128.8547,126.59,127.11,196604,0
+BCC.US,D,20250127,000000,126.86,129.74,126.81,128.18,199786,0
+BCC.US,D,20250128,000000,128.02,128.185,126.4351,127.64,206898,0
+BCC.US,D,20250129,000000,127.665,128.46,125.81,126.32,210130,0
+BCC.US,D,20250130,000000,128.1,129.38,126.8095,128.66,171921,0
+BCC.US,D,20250131,000000,127.27,127.86,125.37,126.16,287168,0
+BCC.US,D,20250203,000000,123.49,126.5,123.075,125.14,389167,0
+BCC.US,D,20250204,000000,125.44,126.61,124.67,125.57,142326,0
+BCC.US,D,20250205,000000,126.515,126.96,124.3,124.75,249911,0
+BCC.US,D,20250206,000000,125.93,126.45,124.32,125.11,245312,0
+BCC.US,D,20250207,000000,123.78,124.97,121.57,123.28,190334,0
+BCC.US,D,20250210,000000,123.72,124.78,122.09,123.26,236787,0
+BCC.US,D,20250211,000000,122.445,124.3599,122.22,123.32,180368,0
+BCC.US,D,20250212,000000,120,120.72,117.55,118.72,428823,0
+BCC.US,D,20250213,000000,119.38,120.795,118.96,120.6,259992,0
+BCC.US,D,20250214,000000,120.6,122.99,120.6,121.63,315849,0
+BCC.US,D,20250218,000000,120.975,121.52,119.9,121.43,257887,0
+BCC.US,D,20250219,000000,118.83,119.28,117.645,118.3,329069,0
+BCC.US,D,20250220,000000,117.49,118.44,116.09,116.48,389815,0
+BCC.US,D,20250221,000000,119.99,121,103.57,107,899030,0
+BCC.US,D,20250224,000000,106.265,106.3915,102.2721,103.69,637526,0
+BCC.US,D,20250225,000000,103.6,108.425,102.94,106.43,577527,0
+BCC.US,D,20250226,000000,106.53,106.67,103.535,104.07,457734,0
+BCC.US,D,20250227,000000,103.52,104.57,102.165,102.55,475944,0
+BCC.US,D,20250228,000000,103.075,104.19,102.2325,103.66,579120,0
+BCC.US,D,20250303,000000,104.15,106.41,101.325,102.16,348265,0
+BCC.US,D,20250304,000000,99.145,100.095,97.2081,97.87,431298,0
+BCC.US,D,20250305,000000,98.705,100.915,98.36,100.32,400433,0
+BCC.US,D,20250306,000000,99,101.905,98.82,100.79,406452,0
+BCC.US,D,20250307,000000,101.295,102.725,99.7933,101.62,387897,0
+BCC.US,D,20250310,000000,100.69,103.3299,98.745,99.17,468334,0
+BCC.US,D,20250311,000000,99.18,100.59,97.225,98,454576,0
+BCC.US,D,20250312,000000,98.765,100.1103,97.64,98.21,462009,0
+BCC.US,D,20250313,000000,98.24,98.97,95.33,96.38,359118,0
+BCC.US,D,20250314,000000,97.83,99.41,96.885,99.35,243636,0
+BCC.US,D,20250317,000000,98.93,100.79,97.57,100,508951,0
+BCC.US,D,20250318,000000,99.28,100.0679,98.77,99.34,350520,0
+BCC.US,D,20250319,000000,99.82,101.075,98.4,100.36,395877,0
+BCC.US,D,20250320,000000,99.47,101.59,99.09,100.43,351947,0
+BCC.US,D,20250321,000000,98.915,99.53,97.44,99.46,2108646,0
+BCC.US,D,20250324,000000,101.83,103.44,101.28,103.28,265358,0
+BCC.US,D,20250325,000000,102.61,103.25,100.5,101.33,385364,0
+BCC.US,D,20250326,000000,101.1803,102.26,100.04,100.77,330968,0
+BCC.US,D,20250327,000000,100.79,102.14,99.41,100.36,252420,0
+BCC.US,D,20250328,000000,100.12,100.24,97.22,98.3,378873,0
+BCC.US,D,20250331,000000,96.615,98.98,95.3,98.09,267076,0
+BCC.US,D,20250401,000000,97.875,99.21,97.29,98.91,225354,0
+BCC.US,D,20250402,000000,97.605,102.09,97.32,102.07,284106,0
+BCC.US,D,20250403,000000,96.94,97.9999,93.91,94.63,287552,0
+BCC.US,D,20250404,000000,90.85,96.695,89.59,95.44,827561,0
+BCC.US,D,20250407,000000,91.11,98.02,89.1,91.89,445094,0
+BCC.US,D,20250408,000000,94.295,95.37,88.9204,89.93,787115,0
+BCC.US,D,20250409,000000,89.255,100.21,87.84,98.44,490338,0
+BCC.US,D,20250410,000000,94.7401,96.845,92.2322,94.68,352577,0
+BCC.US,D,20250411,000000,94.78,96,91.5401,95.66,261312,0
+BCC.US,D,20250414,000000,96.06,96.8,93.7,94.91,284797,0
+BCC.US,D,20250415,000000,93.75,95.9,93.1,93.87,238213,0
+BCC.US,D,20250416,000000,94.16,94.365,91.43,92.69,227507,0
+BCC.US,D,20250417,000000,92.54,94.31,92.0129,93.47,205893,0
+BCC.US,D,20250421,000000,92.72,92.72,89.765,90.8,243617,0
+BCC.US,D,20250422,000000,92.45,93.19,91.0159,93.03,339151,0
+BCC.US,D,20250423,000000,97.11,98.2,93.2,93.33,404731,0
+BCC.US,D,20250424,000000,94.115,96.19,92.8685,96.09,184511,0
+BCC.US,D,20250425,000000,95.57,95.87,93.89,95.51,243837,0
+BCC.US,D,20250428,000000,95.385,96.375,94.155,95.33,196847,0
+BCC.US,D,20250429,000000,94.78,95.33,93.28,94.5,197237,0
+BCC.US,D,20250430,000000,92.77,93.49,90.96,93.28,243686,0
+BCC.US,D,20250501,000000,92.725,94.46,92.23,92.71,295087,0
+BCC.US,D,20250502,000000,95.11,97.67,94.15,96.15,363376,0
+BCC.US,D,20250505,000000,95.6,95.7229,91.66,92.47,631316,0
+BCC.US,D,20250506,000000,91.99,92.72,84.53,87.48,892373,0
+BCC.US,D,20250507,000000,87.825,88.14,86.13,87.1,380744,0
+BCC.US,D,20250508,000000,88.11,91.1,87.983,89.58,385699,0
+BCC.US,D,20250509,000000,89.03,89.99,88.48,88.62,278112,0
+BCC.US,D,20250512,000000,93.55,95.554,91.9085,93.1,334073,0
+BCC.US,D,20250513,000000,93.815,95.01,93.155,93.71,221290,0
+BCC.US,D,20250514,000000,92,94.07,90.74,90.74,205367,0
+BCC.US,D,20250515,000000,90,91.75,89.17,90.99,253518,0
+BCC.US,D,20250516,000000,90.685,92.4,90.436,91.91,234082,0
+BCC.US,D,20250519,000000,90.605,91.69,90.01,91.19,206598,0
+BCC.US,D,20250520,000000,90.51,90.975,89.74,89.92,260438,0
+BCC.US,D,20250521,000000,88.93,89.42,87.3,87.33,329505,0
+BCC.US,D,20250522,000000,87.275,87.8,86.19,87.33,239203,0
+BCC.US,D,20250523,000000,85.51,86.845,85.31,86.56,251285,0
+BCC.US,D,20250527,000000,87.53,89.71,87.062,89.54,293647,0
+BCC.US,D,20250528,000000,89.5344,89.83,86.7,86.73,177825,0
+BCC.US,D,20250529,000000,87.64,87.85,86.2034,87.85,185090,0
+BCC.US,D,20250530,000000,87.435,87.8082,86.31,86.88,264979,0
+BCC.US,D,20250602,000000,86.595,86.62,83.86,85.12,309599,0
+BCC.US,D,20250603,000000,84.925,87.62,84.1301,87.6,304179,0
+BCC.US,D,20250604,000000,87.52,88.13,87.13,87.54,234851,0
+BCC.US,D,20250605,000000,87.01,87.65,86,87.47,273889,0
+BCC.US,D,20250606,000000,88.45,89.4037,86.33,86.8,209289,0
+BCC.US,D,20250609,000000,87.91,89.56,87.5471,88.65,248416,0
+BCC.US,D,20250610,000000,89.505,91,89.07,90.23,234306,0
+BCC.US,D,20250611,000000,90.745,91.02,88.39,88.39,212273,0
+BCC.US,D,20250612,000000,87.765,88.565,86.47,88.04,274731,0
+BCC.US,D,20250613,000000,86.05,87.13,84.94,85.73,253130,0
+BCC.US,D,20250616,000000,86.36,86.65,84.79,85.82,241417,0
+BCC.US,D,20250617,000000,84.5894,86.145,83.72,84.06,265666,0
+BCC.US,D,20250618,000000,84.38,85.74,83.6,83.96,461050,0
+BCC.US,D,20250620,000000,84.725,86.65,84.46,86.44,901086,0
+BCC.US,D,20250623,000000,85.7,89.11,85.7,89.01,228841,0
+BCC.US,D,20250624,000000,89.32,89.9291,88.375,88.92,229828,0
+BCC.US,D,20250625,000000,88.42,88.78,87.08,87.53,455013,0
+BCC.US,D,20250626,000000,87.4,88.0099,86.96,87.64,180971,0
+BCC.US,D,20250627,000000,87.795,89.4,87.795,88.53,830735,0
+BCC.US,D,20250630,000000,88.34,88.775,86.53,86.82,480548,0
+BCC.US,D,20250701,000000,86.49,94.77,86.49,92.12,387196,0
+BCC.US,D,20250702,000000,92.41,94.45,92.1924,93.75,303836,0
+BCC.US,D,20250703,000000,93.695,94.175,92.8322,93.15,135138,0
+BCC.US,D,20250707,000000,91.83,92.86,89.79,89.95,286768,0
+BCC.US,D,20250708,000000,90.47,92.31,89.34,90.33,422540,0
+BCC.US,D,20250709,000000,90.2,92.975,89.86,92.37,423724,0
+BCC.US,D,20250710,000000,92.215,95,91.86,93.26,468214,0
+BCC.US,D,20250711,000000,92.755,93.06,89.95,91.16,413069,0
+BCC.US,D,20250714,000000,91.2,91.405,88.91,89.56,317727,0
+BCC.US,D,20250715,000000,90.075,90.54,86.13,86.25,346031,0
+BCC.US,D,20250716,000000,86.8544,87.045,85,86.12,267621,0
+BCC.US,D,20250717,000000,86.45,87.38,85.83,86.72,333663,0
+BCC.US,D,20250718,000000,85.95,86.21,83.46,83.89,461029,0
+BCC.US,D,20250721,000000,84.9,85.63,83.45,83.51,343641,0
+BCC.US,D,20250722,000000,83.09,87.58,83.09,87.15,427236,0
+BCC.US,D,20250723,000000,88.02,89.305,87.2901,88.35,349942,0
+BCC.US,D,20250724,000000,87.99,88.085,86.01,86.43,297775,0
+BCC.US,D,20250725,000000,86.77,88.17,86.43,88.14,331573,0
+BCC.US,D,20250728,000000,87.48,88.5354,86.5107,86.74,331461,0
+BCC.US,D,20250729,000000,87.175,87.655,85.395,86.14,254492,0
+BCC.US,D,20250730,000000,86.675,86.92,84.1,84.89,313766,0
+BCC.US,D,20250731,000000,84.28,84.66,83.14,83.81,300181,0
+BCC.US,D,20250801,000000,84.36,84.36,81.89,83.35,365379,0
+BCC.US,D,20250804,000000,83.03,83.72,82.04,82.71,456632,0
+BCC.US,D,20250805,000000,82.355,87.86,80.3,86.77,854276,0
+BCC.US,D,20250806,000000,86.23,86.23,82.63,82.92,550525,0
+BCC.US,D,20250807,000000,83.185,84.16,82.81,83.19,376352,0
+BCC.US,D,20250808,000000,83.43,83.525,81.84,82.09,337769,0
+BCC.US,D,20250811,000000,82,82.44,80.01,80.74,312522,0
+BCC.US,D,20250812,000000,81.325,84.64,81.2955,84.26,313090,0
+BCC.US,D,20250813,000000,84.45,88.42,84.3,88.15,361340,0
+BCC.US,D,20250814,000000,86.43,87.31,84.9701,86.62,357738,0
+BCC.US,D,20250815,000000,87.24,87.34,85.96,85.99,807958,0
+BCC.US,D,20250818,000000,86.2136,86.255,84.6,84.64,248278,0
+BCC.US,D,20250819,000000,84.66,88.7,84.66,88.06,343828,0
+BCC.US,D,20250820,000000,87.755,88.135,84.29,84.5,353048,0
+BCC.US,D,20250821,000000,84.035,85.165,83.25,84.67,357417,0
+BCC.US,D,20250822,000000,85.14,91.565,84.99,91.22,500703,0
+BCC.US,D,20250825,000000,90.39,91.05,89.26,89.98,292045,0
+BCC.US,D,20250826,000000,89.83,90.73,88.76,88.85,360504,0
+BCC.US,D,20250827,000000,89.54,90.03,87.395,88.05,333506,0
+BCC.US,D,20250828,000000,87.8901,89.1,86.02,87.27,249898,0
+BCC.US,D,20250829,000000,87.48,88.18,86.27,87,218097,0
+BCC.US,D,20250902,000000,85.78,86.555,84.78,85.78,241930,0
+BCC.US,D,20250903,000000,85.49,85.97,83.855,83.97,240568,0
+BCC.US,D,20250904,000000,84.78,87.23,84.38,87.23,270770,0
+BCC.US,D,20250905,000000,88.23,90.54,88.23,90.02,299634,0
+BCC.US,D,20250908,000000,89.56,90.02,87.88,89.02,291029,0
+BCC.US,D,20250909,000000,88.93,88.93,84.59,85.29,364561,0
+BCC.US,D,20250910,000000,85.58,86.45,85.1184,85.87,405748,0
+BCC.US,D,20250911,000000,86.39,89.06,86.185,89.01,333545,0
+BCC.US,D,20250912,000000,88.495,88.495,85.14,85.68,227540,0
+BCC.US,D,20250915,000000,86.09,86.16,84.5543,85.12,254637,0
+BCC.US,D,20250916,000000,83.57,84.6,81.15,82.39,488415,0
+BCC.US,D,20250917,000000,82.825,85.2,80.15,80.46,471596,0
+BCC.US,D,20250918,000000,81.5,82.17,80.46,81.52,342892,0
+BCC.US,D,20250919,000000,81.34,81.34,79.27,79.47,796623,0
+BCC.US,D,20250922,000000,80.1,80.325,78.442,79.44,581946,0
+BCC.US,D,20250923,000000,79.99,81,78.475,78.97,307487,0
+BCC.US,D,20250924,000000,79.4719,79.8,77.6,77.73,359314,0
+BCC.US,D,20250925,000000,77.35,77.885,76.21,76.65,269819,0
+BCC.US,D,20250926,000000,76.74,77.6,76.515,77.15,294413,0
+BCC.US,D,20250929,000000,77.16,77.45,75.945,76.61,305413,0
+BCC.US,D,20250930,000000,76.38,77.33,75.95,77.32,210700,0
+BCC.US,D,20251001,000000,77.185,79.375,76.765,77.38,252601,0
+BCC.US,D,20251002,000000,77.14,78.32,76.705,78.04,235304,0
+BCC.US,D,20251003,000000,78.54,79.33,77.52,77.63,444645,0
+BCC.US,D,20251006,000000,77.85,77.85,74.9,75.18,368604,0
+BCC.US,D,20251007,000000,75.1,76.815,74.18,74.52,587998,0
+BCC.US,D,20251008,000000,74.635,76.47,74.19,76.42,237920,0
+BCC.US,D,20251009,000000,75.65,75.725,73.8,73.89,456482,0
+BCC.US,D,20251010,000000,73.61,74.62,72.23,72.32,452120,0
+BCC.US,D,20251013,000000,72.65,73.6038,71.6101,72.08,375004,0
+BCC.US,D,20251014,000000,71.39,74.48,70.8477,74.12,557283,0
+BCC.US,D,20251015,000000,74.12,75.01,72.44,72.44,288938,0
+BCC.US,D,20251016,000000,72.32,72.32,70.49,70.84,341743,0
+BCC.US,D,20251017,000000,71,72.4,70,71.03,329151,0
+BCC.US,D,20251020,000000,71.25,71.7563,70.54,71,330569,0
+BCC.US,D,20251021,000000,70.84,73.46,70.66,72.86,369442,0
+BCC.US,D,20251022,000000,72.82,73.16,70.72,70.98,283349,0
+BCC.US,D,20251023,000000,70.95,72.12,70.67,71.97,357815,0
+BCC.US,D,20251024,000000,73.075,74.5,72.5,73.09,394325,0
+BCC.US,D,20251027,000000,73.57,73.57,71.97,73.02,322757,0
+BCC.US,D,20251028,000000,72.245,73,70.7,72.37,369909,0
+BCC.US,D,20251029,000000,71.705,72.235,69.7272,70.33,344672,0
+BCC.US,D,20251030,000000,70.1,71.035,69.12,69.18,274794,0
+BCC.US,D,20251031,000000,70.685,71.65,69.11,70.49,470418,0
+BCC.US,D,20251103,000000,70.24,70.2673,65.62,68.34,905890,0
+BCC.US,D,20251104,000000,71.99,73.28,67.9225,70.41,1188784,0
+BCC.US,D,20251105,000000,71.41,72.93,70.635,71.38,600206,0
+BCC.US,D,20251106,000000,71.095,71.195,70.12,70.73,398480,0
+BCC.US,D,20251107,000000,70.49,71.92,69.78,70.64,439010,0
+BCC.US,D,20251110,000000,70.225,70.58,68.76,69.83,443533,0
+BCC.US,D,20251111,000000,71.99,71.99,69.31,69.63,404238,0
+BCC.US,D,20251112,000000,69.8685,70.91,68.73,70.28,423899,0
+BCC.US,D,20251113,000000,69.9,71.03,68.9,69.18,597548,0
+BCC.US,D,20251114,000000,68.83,69.67,68.445,69.04,402522,0
+BCC.US,D,20251117,000000,68.65,68.98,66.455,66.65,427934,0
+BCC.US,D,20251118,000000,66.18,67.07,65.77,66.07,367997,0
+BCC.US,D,20251119,000000,66.13,67.56,65.14,67.22,482225,0
+BCC.US,D,20251120,000000,68,69.47,67.35,68.86,536646,0
+BCC.US,D,20251121,000000,69.675,73.22,69.63,71.88,557107,0
+BCC.US,D,20251124,000000,71.145,71.93,70.25,71.04,518164,0
+BCC.US,D,20251125,000000,72.49,75.62,71.5,75.44,488960,0
+BCC.US,D,20251126,000000,74.745,76.7,73.89,75.73,557744,0
+BCC.US,D,20251128,000000,75.1646,76.84,75.1646,76.24,232308,0
+BCC.US,D,20251201,000000,75.51,76.49,74.48,75.13,462128,0
+BCC.US,D,20251202,000000,74.725,75.73,73.66,75.19,415182,0
+BCC.US,D,20251203,000000,75.72,77.46,75.12,76.56,400584,0
+BCC.US,D,20251204,000000,76.49,76.895,73.96,74.26,360254,0
+BCC.US,D,20251205,000000,73.395,74.82,72.8,73.05,466336,0
+BCC.US,D,20251208,000000,73.11,73.5,71.75,71.81,437239,0
+BCC.US,D,20251209,000000,71.84,72.51,71.13,72,399038,0
+BCC.US,D,20251210,000000,72.2,78.41,71.76,77.01,666941,0
+BCC.US,D,20251211,000000,77.4,78.96,75.75,76.26,671606,0
+BCC.US,D,20251212,000000,76.38,77.385,76,76.51,647222,0
+BCC.US,D,20251215,000000,76.34,76.97,75.09,75.33,595739,0
+BCC.US,D,20251216,000000,75.74,77.06,75.5,75.84,651435,0
+BCC.US,D,20251217,000000,75.67,77.29,75.07,76.29,417306,0
+BCC.US,D,20251218,000000,76.995,78.15,76.36,77.7,560197,0
+BCC.US,D,20251219,000000,77,77,74.105,74.77,1136347,0
+BCC.US,D,20251222,000000,74.45,75.44,73.72,74.23,325379,0
+BCC.US,D,20251223,000000,74.0175,74.26,72.93,73.23,266051,0
+BCC.US,D,20251224,000000,73.4213,75,73.26,74.71,192214,0
+BCC.US,D,20251226,000000,74.54,75.34,73.8953,75.13,182156,0
+BCC.US,D,20251229,000000,74.79,75.7,73.99,74.53,257061,0
+BCC.US,D,20251230,000000,73.83,74.99,73.66,73.79,187866,0
+BCC.US,D,20251231,000000,73.59,74.27,72.75,73.6,287717,0
+BCC.US,D,20260102,000000,74.513,74.7,73,74.12,257899,0
+BCC.US,D,20260105,000000,74.04,77.88,73.13,75.6,468443,0
+BCC.US,D,20260106,000000,74.97,77.385,74.97,76.94,509382,0
+BCC.US,D,20260107,000000,76.88,77.8799,73.0184,73.47,316662,0
+BCC.US,D,20260108,000000,73,79.515,72.86,78.03,292093,0
+BCC.US,D,20260109,000000,78.99,83.37,78.48,83.05,587478,0
+BCC.US,D,20260112,000000,82.475,84.25,81.91,82.96,353992,0
+BCC.US,D,20260113,000000,83.13,84.075,82.125,83.87,345887,0
+BCC.US,D,20260114,000000,83.47,86.06,83.39,84.05,420869,0
+BCC.US,D,20260115,000000,84.75,87.16,84.5608,86.27,449454,0
+BCC.US,D,20260116,000000,86.68,86.68,84.75,85.51,360786,0
+BCC.US,D,20260120,000000,83.805,84.37,82.68,83.82,259053,0
+BCC.US,D,20260121,000000,84.38,86.67,83.77,85.01,484071,0
+BCC.US,D,20260122,000000,85.36,86.72,84.4,85.51,440592,0
+BCC.US,D,20260123,000000,84.96,85.04,83.5,84.33,211407,0
+BCC.US,D,20260126,000000,84.185,84.31,82.23,83.4,351815,0
+BCC.US,D,20260127,000000,82.75,82.75,81.04,81.74,246485,0
+BCC.US,D,20260128,000000,82.465,83.12,80.025,80.85,321346,0
+BCC.US,D,20260129,000000,80.91,81.365,78.7,80.3,297231,0
+BCC.US,D,20260130,000000,79.75,81.05,78.635,80.81,426187,0
+BCC.US,D,20260202,000000,81.42,82.84,80.96,81.75,326628,0
+BCC.US,D,20260203,000000,81.41,86.47,80.62,84.93,459536,0
+BCC.US,D,20260204,000000,85.74,90.67,85.74,90.23,486229,0
+BCC.US,D,20260205,000000,90.22,91.05,87.6901,89.16,496231,0
+BCC.US,D,20260206,000000,89.17,91.97,89.12,91.03,517784,0
+BCC.US,D,20260209,000000,90.54,91,88.88,89.02,324120,0
+BCC.US,D,20260210,000000,90.29,91.25,89.535,89.73,381692,0
+BCC.US,D,20260211,000000,89.8,90.375,87.81,89.41,391136,0
+BCC.US,D,20260212,000000,88.96,91.1,87.55,88.06,308845,0
+BCC.US,D,20260213,000000,88.6,89.12,86.34,86.5,406140,0
+BCC.US,D,20260217,000000,86.875,87.03,84.2901,86.07,422868,0
+BCC.US,D,20260218,000000,86.665,87.77,85.2,85.6,270818,0
diff --git a/daily/us/nyse stocks/1/bco.us.txt b/daily/us/nyse stocks/1/bco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80e748df0418d8dc54443ff3bad5476ff89116d4
--- /dev/null
+++ b/daily/us/nyse stocks/1/bco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCO.US,D,20050225,000000,16.7269,16.9584,16.6854,16.9584,157136.3249149,0
+BCO.US,D,20050228,000000,16.9397,16.9496,16.4419,16.4419,505000.84235243,0
+BCO.US,D,20050301,000000,16.4846,16.8536,16.4242,16.8358,589964.88104057,0
+BCO.US,D,20050302,000000,16.7942,16.8031,16.5794,16.7516,300094.29040175,0
+BCO.US,D,20050303,000000,16.8199,16.8199,16.3747,16.4242,339494.34331372,0
+BCO.US,D,20050304,000000,16.4914,16.8536,16.3747,16.8031,446077.12079474,0
+BCO.US,D,20050307,000000,16.8971,17.1306,16.8902,17.0545,280800.03850634,0
+BCO.US,D,20050308,000000,17.003,17.0445,16.7774,16.8713,177473.56397473,0
+BCO.US,D,20050309,000000,16.8713,16.8971,16.5013,16.5103,202346.58442405,0
+BCO.US,D,20050310,000000,16.5794,16.6507,16.3598,16.4419,394000.52911977,0
+BCO.US,D,20050311,000000,16.4509,16.6596,16.4509,16.5884,240820.88516295,0
+BCO.US,D,20050314,000000,16.6418,16.8803,16.5617,16.8446,406443.60854653,0
+BCO.US,D,20050315,000000,16.8446,16.8971,16.7012,16.7269,197002.28585284,0
+BCO.US,D,20050316,000000,16.7516,16.7516,16.4162,16.433,180848.11256196,0
+BCO.US,D,20050317,000000,16.4666,16.6596,16.3895,16.527,304282.40940309,0
+BCO.US,D,20050318,000000,16.4846,16.5103,16.2964,16.4914,382847.03459787,0
+BCO.US,D,20050321,000000,16.3835,16.433,16.1579,16.2094,189681.16277231,0
+BCO.US,D,20050322,000000,16.2717,16.4666,16.2094,16.3134,223273.03038006,0
+BCO.US,D,20050323,000000,16.2253,16.2253,15.866,15.9274,412952.17185942,0
+BCO.US,D,20050324,000000,15.9957,16.0956,15.8918,15.8918,472459.03643445,0
+BCO.US,D,20050328,000000,15.883,16.1322,15.883,16.0392,263599.84611159,0
+BCO.US,D,20050329,000000,16.0808,16.3134,16.0135,16.0392,482803.00312814,0
+BCO.US,D,20050330,000000,16.1579,16.4419,16.1579,16.3747,422483.5787855,0
+BCO.US,D,20050331,000000,16.3054,16.4588,16.2352,16.4162,337054.64271786,0
+BCO.US,D,20050401,000000,16.433,16.5181,16.0729,16.1322,382498.36156324,0
+BCO.US,D,20050404,000000,16.0808,16.1145,15.6671,15.9087,433756.3295917,0
+BCO.US,D,20050405,000000,15.874,15.9878,15.7385,15.7642,406327.38420165,0
+BCO.US,D,20050406,000000,15.7128,15.7959,15.5059,15.6484,432709.29984137,0
+BCO.US,D,20050407,000000,15.6039,15.7128,15.5059,15.5563,362275.32555533,0
+BCO.US,D,20050408,000000,15.5713,15.5713,15.3328,15.3486,330202.45960274,0
+BCO.US,D,20050411,000000,15.3486,15.4099,15.1062,15.315,398302.85117302,0
+BCO.US,D,20050412,000000,15.2457,15.315,14.8856,15.0785,615531.20497321,0
+BCO.US,D,20050413,000000,15.1409,15.4188,15.0785,15.2031,438984.40381804,0
+BCO.US,D,20050414,000000,15.2644,15.2981,15.0616,15.1596,420387.49799188,0
+BCO.US,D,20050415,000000,15.1319,15.2744,14.66,14.7391,307300.19978388,0
+BCO.US,D,20050418,000000,14.7212,14.8766,14.5165,14.8054,231290.48888336,0
+BCO.US,D,20050419,000000,14.8499,14.8924,14.3501,14.4649,561602.09830563,0
+BCO.US,D,20050420,000000,14.5353,14.8856,14.3344,14.7302,680732.05180054,0
+BCO.US,D,20050421,000000,14.841,15.7305,14.841,15.7038,1468516.831694,0
+BCO.US,D,20050422,000000,15.7128,15.9433,15.6584,15.8116,822529.79513162,0
+BCO.US,D,20050425,000000,15.8116,16.0392,15.8116,15.9611,338218.90745955,0
+BCO.US,D,20050426,000000,15.8918,15.9175,15.6039,15.6851,619718.31332808,0
+BCO.US,D,20050427,000000,15.6851,15.7879,15.4624,15.7038,273709.3428226,0
+BCO.US,D,20050428,000000,15.7128,15.7959,15.4099,15.5059,418300.51301654,0
+BCO.US,D,20050429,000000,15.4445,15.4624,15.1319,15.3061,551378.39854271,0
+BCO.US,D,20050502,000000,15.3486,15.6039,15.3486,15.5713,318923.64491767,0
+BCO.US,D,20050503,000000,15.5149,15.6039,15.4445,15.5563,278475.55160888,0
+BCO.US,D,20050504,000000,15.5563,15.7473,14.5353,15.7473,2401107.0388346,0
+BCO.US,D,20050505,000000,15.6851,15.8473,15.6584,15.7799,496402.26212477,0
+BCO.US,D,20050506,000000,15.874,15.9087,15.7799,15.8473,421431.49580277,0
+BCO.US,D,20050509,000000,15.7879,15.8037,15.6217,15.7959,562418.70065917,0
+BCO.US,D,20050510,000000,15.7799,15.7799,15.3486,15.4713,1665520.1281933,0
+BCO.US,D,20050511,000000,15.4624,15.4624,15.0528,15.1863,737338.36098613,0
+BCO.US,D,20050512,000000,15.1863,15.2279,14.7391,14.7391,819395.78040595,0
+BCO.US,D,20050513,000000,14.7391,14.8054,14.4215,14.557,437938.38471419,0
+BCO.US,D,20050516,000000,14.5076,14.6935,14.4402,14.66,367972.33974706,0
+BCO.US,D,20050517,000000,14.5907,14.7658,14.4649,14.7025,1221420.8425544,0
+BCO.US,D,20050518,000000,14.7114,14.8677,14.7114,14.8579,581247.04452861,0
+BCO.US,D,20050519,000000,14.8142,14.93,14.0979,14.7658,1661794.8852784,0
+BCO.US,D,20050520,000000,14.7826,14.8312,14.5758,14.6411,412833.92622159,0
+BCO.US,D,20050523,000000,14.7569,15.1219,14.566,14.9756,666437.46802763,0
+BCO.US,D,20050524,000000,15.1863,15.1863,14.938,15.0261,371807.74312787,0
+BCO.US,D,20050525,000000,15.0261,15.0261,14.6253,14.6253,919116.26830707,0
+BCO.US,D,20050526,000000,14.6084,14.7025,14.4729,14.6847,1424583.0186855,0
+BCO.US,D,20050527,000000,14.748,14.8766,14.65,14.7915,431663.28073751,0
+BCO.US,D,20050531,000000,14.8054,14.8677,14.748,14.8054,411208.80668633,0
+BCO.US,D,20050601,000000,14.7826,14.8766,14.55,14.7728,409231.98217701,0
+BCO.US,D,20050602,000000,14.7569,14.9201,14.7302,14.8677,288590.10155227,0
+BCO.US,D,20050603,000000,14.8054,14.8856,14.6847,14.7302,328455.05184373,0
+BCO.US,D,20050606,000000,14.7826,14.9201,14.7391,14.8924,403068.04931282,0
+BCO.US,D,20050607,000000,14.9201,15.1062,14.9201,15.0962,594147.94680953,0
+BCO.US,D,20050608,000000,15.0962,15.1219,14.9103,14.9667,422483.5787855,0
+BCO.US,D,20050609,000000,14.9834,14.9994,14.7302,14.8766,617973.93750851,0
+BCO.US,D,20050610,000000,14.93,15.0616,14.8242,15.0171,369137.61513522,0
+BCO.US,D,20050613,000000,14.9667,15.0616,14.8054,15.0408,523830.19686835,0
+BCO.US,D,20050614,000000,15.0785,15.1963,15.0171,15.1409,623669.94105377,0
+BCO.US,D,20050615,000000,15.1596,15.315,15.1152,15.1596,436778.16255841,0
+BCO.US,D,20050616,000000,16.6418,17.7252,16.6418,17.2058,4286294.2107774,0
+BCO.US,D,20050617,000000,17.3176,17.5205,17.2247,17.4967,1753266.4766331,0
+BCO.US,D,20050620,000000,17.3176,17.3889,17.2247,17.287,1017441.0534232,0
+BCO.US,D,20050621,000000,17.2939,17.3522,17.2632,17.3176,1031271.7504631,0
+BCO.US,D,20050622,000000,17.3522,17.4601,17.1613,17.2345,865069.92664812,0
+BCO.US,D,20050623,000000,17.2345,17.2632,16.7081,16.7358,1045450.1098911,0
+BCO.US,D,20050624,000000,16.7695,16.813,16.6062,16.6062,552884.26179367,0
+BCO.US,D,20050627,000000,16.6141,16.6765,16.4162,16.4419,634714.28575614,0
+BCO.US,D,20050628,000000,16.4914,16.8902,16.4666,16.8803,652144.90554767,0
+BCO.US,D,20050629,000000,16.8971,17.5749,16.8803,17.198,1515004.5483502,0
+BCO.US,D,20050630,000000,17.2939,17.3602,16.9861,17.0802,1095891.4755661,0
+BCO.US,D,20050701,000000,17.1306,17.2157,17.0545,17.198,650978.61951304,0
+BCO.US,D,20050705,000000,17.1703,17.2711,17.0366,17.2444,440724.73705171,0
+BCO.US,D,20050706,000000,17.198,17.2247,16.9951,17.0366,387612.23273766,0
+BCO.US,D,20050707,000000,16.915,17.0881,16.8625,17.0445,211066.44222896,0
+BCO.US,D,20050708,000000,17.0366,17.1703,16.8446,17.1703,537541.63762394,0
+BCO.US,D,20050711,000000,17.2058,17.3176,17.1059,17.2247,314972.01719197,0
+BCO.US,D,20050712,000000,17.2247,17.2711,17.0545,17.1139,265809.11931066,0
+BCO.US,D,20050713,000000,17.1139,17.2247,17.0881,17.1059,415858.79112773,0
+BCO.US,D,20050714,000000,17.188,17.2534,17.1059,17.1533,383311.93197735,0
+BCO.US,D,20050715,000000,17.1217,17.1791,16.9861,17.1139,380174.88531226,0
+BCO.US,D,20050718,000000,17.1139,17.2534,16.9674,16.9674,286613.27704294,0
+BCO.US,D,20050719,000000,16.9951,17.1703,16.9861,17.0802,476059.96983255,0
+BCO.US,D,20050720,000000,17.0802,17.5283,17.0802,17.3691,473738.51487452,0
+BCO.US,D,20050721,000000,17.3078,17.4522,17.0881,17.2801,237218.94111836,0
+BCO.US,D,20050722,000000,17.3176,17.469,17.188,17.4334,250815.16817555,0
+BCO.US,D,20050725,000000,17.4334,17.5403,17.1376,17.2801,414580.32333412,0
+BCO.US,D,20050726,000000,17.3443,17.4522,17.2801,17.3978,335080.85014798,0
+BCO.US,D,20050727,000000,17.4067,17.4601,17.2247,17.3978,190146.0601518,0
+BCO.US,D,20050728,000000,17.4255,17.5146,17.3443,17.4423,284990.17880063,0
+BCO.US,D,20050729,000000,17.4423,17.4522,17.0802,17.1533,659931.93665417,0
+BCO.US,D,20050801,000000,17.198,17.3443,17.1139,17.2632,623783.13345921,0
+BCO.US,D,20050802,000000,17.3078,17.7689,17.2711,17.5749,974090.38343203,0
+BCO.US,D,20050803,000000,17.5749,18.507,17.4423,18.4239,1394944.8000964,0
+BCO.US,D,20050804,000000,18.3497,18.4674,17.9845,18.3418,629248.70960767,0
+BCO.US,D,20050805,000000,18.3872,18.4585,17.94,17.9944,464436.52469877,0
+BCO.US,D,20050808,000000,17.9578,17.9578,17.7332,17.8183,619484.85399186,0
+BCO.US,D,20050809,000000,17.844,18.2567,17.844,18.2497,699212.73328183,0
+BCO.US,D,20050810,000000,18.2656,18.3783,18.1646,18.2656,846475.04211491,0
+BCO.US,D,20050811,000000,18.2656,18.3595,18.1023,18.2567,381568.56680426,0
+BCO.US,D,20050812,000000,18.1379,18.2497,18.0023,18.2062,434802.34869556,0
+BCO.US,D,20050815,000000,18.2062,18.3061,17.854,18.2734,427600.48189934,0
+BCO.US,D,20050816,000000,18.223,18.2971,18.1725,18.2398,545332.71131635,0
+BCO.US,D,20050817,000000,18.2398,18.6791,18.2398,18.406,814163.66359371,0
+BCO.US,D,20050818,000000,18.406,18.5505,18.2309,18.5505,722577.86918724,0
+BCO.US,D,20050819,000000,18.5505,19.0086,18.5505,18.8859,586942.03742739,0
+BCO.US,D,20050822,000000,18.8859,19.0976,18.8859,18.9374,527313.89527511,0
+BCO.US,D,20050823,000000,18.974,19.068,18.9284,18.9284,252558.53334865,0
+BCO.US,D,20050824,000000,18.9284,19.16,18.7741,18.8513,405977.70052056,0
+BCO.US,D,20050825,000000,18.8859,18.9651,18.7029,18.7821,351002.57474911,0
+BCO.US,D,20050826,000000,18.7909,18.9561,18.6702,18.8859,377269.27669043,0
+BCO.US,D,20050829,000000,18.8345,18.8433,18.6702,18.7395,509303.16440569,0
+BCO.US,D,20050830,000000,18.7395,18.8246,18.6425,18.7821,264062.72219813,0
+BCO.US,D,20050831,000000,18.7484,19.1263,18.7029,19.068,239656.62042126,0
+BCO.US,D,20050901,000000,19.0255,19.3767,18.9037,19.2718,400397.92132017,0
+BCO.US,D,20050902,000000,19.1748,19.2966,19.16,19.2204,320667.01009076,0
+BCO.US,D,20050906,000000,19.257,19.35,19.1927,19.2718,388775.48683287,0
+BCO.US,D,20050907,000000,19.2798,19.4905,19.2124,19.4549,459211.48241187,0
+BCO.US,D,20050908,000000,19.4549,19.4905,19.3856,19.4014,523247.05385103,0
+BCO.US,D,20050909,000000,19.3856,19.4905,19.3421,19.4736,364364.33182361,0
+BCO.US,D,20050912,000000,19.4549,19.4638,19.3421,19.4014,402371.71389006,0
+BCO.US,D,20050913,000000,19.3856,19.6933,19.3342,19.6587,634943.70250645,0
+BCO.US,D,20050914,000000,19.6053,19.632,18.9216,19.1847,756982.29656263,0
+BCO.US,D,20050915,000000,19.1927,19.3421,19.0255,19.1432,330429.85506009,0
+BCO.US,D,20050916,000000,19.168,19.4905,19.168,19.4905,542660.56203075,0
+BCO.US,D,20050919,000000,19.4905,19.5904,19.4371,19.4638,316249.47433911,0
+BCO.US,D,20050920,000000,19.5004,19.6231,19.0591,19.1165,305790.29394701,0
+BCO.US,D,20050921,000000,19.0809,19.2481,18.9828,18.9908,342399.95193554,0
+BCO.US,D,20050922,000000,18.9828,19.0512,18.8246,18.9561,273480.93671876,0
+BCO.US,D,20050923,000000,18.9651,19.0255,18.7395,18.974,178406.39067314,0
+BCO.US,D,20050926,000000,18.974,19.0175,18.7989,18.876,238726.82566228,0
+BCO.US,D,20050927,000000,18.8859,18.9561,18.7662,18.8681,230362.71541733,0
+BCO.US,D,20050928,000000,18.8859,19.1076,18.7029,18.9908,295332.12420139,0
+BCO.US,D,20050929,000000,19.0334,19.4905,19.0255,19.4736,222109.77628486,0
+BCO.US,D,20050930,000000,19.3589,19.5083,19.3065,19.4826,185029.15703796,0
+BCO.US,D,20051003,000000,19.4826,19.6587,19.4736,19.5904,240586.41518026,0
+BCO.US,D,20051004,000000,19.6053,19.6418,18.9908,19.1432,341585.37087496,0
+BCO.US,D,20051005,000000,19.1432,19.1432,18.315,18.315,568229.91790283,0
+BCO.US,D,20051006,000000,18.507,18.7108,18.1547,18.2062,656445.20630797,0
+BCO.US,D,20051007,000000,18.214,18.6188,18.214,18.5762,247676.10021751,0
+BCO.US,D,20051010,000000,18.6089,18.8166,18.499,18.7108,288356.64221604,0
+BCO.US,D,20051011,000000,18.7573,19.0898,18.7296,18.7909,405515.8350805,0
+BCO.US,D,20051012,000000,18.8166,18.9374,18.4327,18.5248,395863.15057717,0
+BCO.US,D,20051013,000000,18.507,18.5168,18.033,18.1458,529526.2004136,0
+BCO.US,D,20051014,000000,18.1883,18.3497,18.1458,18.2734,498141.58471196,0
+BCO.US,D,20051017,000000,18.3328,18.4496,18.2398,18.3695,281844.03631724,0
+BCO.US,D,20051018,000000,18.3783,18.5674,18.3497,18.4396,328455.05184373,0
+BCO.US,D,20051019,000000,18.3695,18.4585,17.9578,18.3418,334148.02344956,0
+BCO.US,D,20051020,000000,18.3418,18.4921,18.0667,18.129,224082.55820826,0
+BCO.US,D,20051021,000000,18.1725,18.4149,18.1725,18.2824,255698.61195318,0
+BCO.US,D,20051024,000000,18.2734,18.6188,18.2734,18.5674,223854.15210443,0
+BCO.US,D,20051025,000000,18.5417,18.8246,18.4843,18.696,198628.41603459,0
+BCO.US,D,20051026,000000,18.6336,18.696,18.4843,18.6514,230013.03173623,0
+BCO.US,D,20051027,000000,18.6019,18.6089,18.2398,18.2567,327642.49207609,0
+BCO.US,D,20051028,000000,18.3328,18.5584,18.1458,18.3061,275338.50494378,0
+BCO.US,D,20051031,000000,18.3061,18.6514,18.3061,18.6336,380990.47701933,0
+BCO.US,D,20051101,000000,18.5762,18.6425,18.2903,18.4149,253717.74485795,0
+BCO.US,D,20051102,000000,19.4549,19.9625,18.974,19.8834,1959220.0583341,0
+BCO.US,D,20051103,000000,19.9378,20.3315,19.9298,20.1316,1048590.1884957,0
+BCO.US,D,20051104,000000,20.2554,20.3217,20.0129,20.1663,365766.09848742,0
+BCO.US,D,20051107,000000,21.3557,22.4836,21.3557,22.164,3128572.3943853,0
+BCO.US,D,20051108,000000,22.1552,22.1552,21.7425,21.9503,1129131.6381998,0
+BCO.US,D,20051109,000000,21.9236,22.1552,21.8859,21.9573,1037313.3951035,0
+BCO.US,D,20051110,000000,21.9652,22.258,21.7673,22.1907,832876.79376476,0
+BCO.US,D,20051111,000000,22.2096,22.4391,22.0799,22.3025,701424.02777386,0
+BCO.US,D,20051114,000000,23.1782,23.3167,22.5866,22.923,2023843.8260229,0
+BCO.US,D,20051115,000000,22.9566,22.9714,22.7221,22.7626,1098337.2400408,0
+BCO.US,D,20051116,000000,22.7982,23.0407,22.4203,22.5588,2773037.0701861,0
+BCO.US,D,20051117,000000,22.1552,22.258,21.6911,21.9048,2621943.4005582,0
+BCO.US,D,20051118,000000,21.9423,22.1729,21.9423,22.0799,767091.79327363,0
+BCO.US,D,20051121,000000,22.0701,22.0701,21.7752,21.8009,869600.65480522,0
+BCO.US,D,20051122,000000,21.8534,21.9048,21.699,21.7257,838337.31668083,0
+BCO.US,D,20051123,000000,21.7752,21.8009,21.5446,21.5971,923530.77211929,0
+BCO.US,D,20051125,000000,21.5446,21.5703,21.3824,21.51,288822.55024201,0
+BCO.US,D,20051128,000000,21.5446,21.6732,21.4496,21.4496,757095.48896807,0
+BCO.US,D,20051129,000000,21.4655,21.8286,21.4655,21.7841,981297.30346064,0
+BCO.US,D,20051130,000000,21.7524,21.982,21.7524,21.9048,1183989.5289799,0
+BCO.US,D,20051201,000000,22.2155,22.5866,22.2155,22.4935,948639.27319779,0
+BCO.US,D,20051202,000000,22.4302,22.7221,22.3946,22.7221,749081.06240422,0
+BCO.US,D,20051205,000000,22.7073,22.7221,22.3679,22.4569,516391.83879648,0
+BCO.US,D,20051206,000000,22.4836,22.7221,22.4836,22.6627,667135.82474335,0
+BCO.US,D,20051207,000000,22.6894,22.7151,22.6033,22.6133,462925.60821542,0
+BCO.US,D,20051208,000000,22.637,22.7221,22.5272,22.6033,382150.6991751,0
+BCO.US,D,20051209,000000,22.6033,22.7458,22.5351,22.731,247446.68346719,0
+BCO.US,D,20051212,000000,22.9308,22.9308,22.6133,22.7073,433058.98352246,0
+BCO.US,D,20051213,000000,22.7073,23.0674,22.5024,23.0051,615763.65366297,0
+BCO.US,D,20051214,000000,23.0051,23.1614,22.8716,23.1357,335196.06384638,0
+BCO.US,D,20051215,000000,23.1278,23.1703,22.8527,23.0496,309510.48362942,0
+BCO.US,D,20051216,000000,23.0763,23.104,22.8963,22.9892,200722.47553525,0
+BCO.US,D,20051219,000000,23.013,23.0308,22.825,22.9308,355421.12114725,0
+BCO.US,D,20051220,000000,22.9625,23.013,22.7982,22.9625,296957.24373665,0
+BCO.US,D,20051221,000000,22.9981,23.3247,22.9388,23.0674,862860.65344906,0
+BCO.US,D,20051222,000000,23.0862,23.0862,22.9308,22.9804,359254.5032351,0
+BCO.US,D,20051223,000000,23.013,23.0941,22.8804,22.9981,272668.37695113,0
+BCO.US,D,20051227,000000,22.9892,23.0862,22.5678,22.6984,334963.61515662,0
+BCO.US,D,20051228,000000,22.7151,22.8439,22.5182,22.7538,428526.23407242,0
+BCO.US,D,20051229,000000,22.7458,23.0763,22.5678,22.8963,502558.10981715,0
+BCO.US,D,20051230,000000,22.8963,22.8963,22.5766,22.731,345541.04118655,0
+BCO.US,D,20060103,000000,22.8963,22.9981,22.5766,22.923,500697.50965269,0
+BCO.US,D,20060104,000000,22.923,22.9477,22.8439,22.8716,394238.03104189,0
+BCO.US,D,20060105,000000,22.8626,23.0407,22.6538,22.9714,336008.62361401,0
+BCO.US,D,20060106,000000,23.2495,23.2495,22.8863,23.0308,210837.02547864,0
+BCO.US,D,20060109,000000,23.0308,23.8145,23.013,23.6027,482567.52249898,0
+BCO.US,D,20060110,000000,23.6027,23.8313,23.5324,23.7462,333797.32912199,0
+BCO.US,D,20060111,000000,23.7115,23.7294,23.6185,23.6809,375871.55261252,0
+BCO.US,D,20060112,000000,23.6274,23.6433,23.4018,23.4018,382265.9128735,0
+BCO.US,D,20060113,000000,23.3929,23.8055,23.3929,23.8055,355534.31355269,0
+BCO.US,D,20060117,000000,23.761,23.8659,23.7215,23.8659,425152.69613167,0
+BCO.US,D,20060118,000000,23.8659,23.9362,23.7699,23.8145,202467.8620013,0
+BCO.US,D,20060119,000000,23.8234,23.9362,23.7699,23.858,291959.59690711,0
+BCO.US,D,20060120,000000,23.8402,23.9026,23.7888,23.8402,330547.09005145,0
+BCO.US,D,20060123,000000,23.9629,23.9916,23.7541,23.8659,519993.78284106,0
+BCO.US,D,20060124,000000,23.9095,24.2884,23.9095,24.1399,279756.04069544,0
+BCO.US,D,20060125,000000,24.1667,24.1756,23.8402,23.9817,241055.35514564,0
+BCO.US,D,20060126,000000,23.9629,24.2113,23.7888,24.0411,644007.1801136,0
+BCO.US,D,20060127,000000,24.0985,24.3141,23.8491,24.3141,512674.68105348,0
+BCO.US,D,20060130,000000,24.3685,25.0187,24.3685,24.9603,654816.0441868,0
+BCO.US,D,20060131,000000,24.9751,25.3124,24.9681,25.2443,827991.32869417,0
+BCO.US,D,20060201,000000,25.2522,25.4145,25.1166,25.2937,374598.13805131,0
+BCO.US,D,20060202,000000,25.3124,25.642,24.9681,25.1492,420274.30558642,0
+BCO.US,D,20060203,000000,25.0988,25.4669,24.9414,25.3908,412952.17185942,0
+BCO.US,D,20060206,000000,25.363,25.5006,25.1661,25.4075,447237.34295051,0
+BCO.US,D,20060207,000000,25.3391,25.5183,25.3314,25.3908,325780.88126517,0
+BCO.US,D,20060208,000000,25.4579,25.6143,25.3908,25.5371,535799.28309733,0
+BCO.US,D,20060209,000000,23.6274,24.0331,23.013,23.1515,6047004.0987146,0
+BCO.US,D,20060210,000000,23.1278,23.4622,22.2501,23.1515,2112287.5205319,0
+BCO.US,D,20060213,000000,23.111,23.1782,22.7458,22.8626,1197595.8625018,0
+BCO.US,D,20060214,000000,22.7982,22.8626,22.6033,22.7982,1439456.7028898,0
+BCO.US,D,20060215,000000,22.7221,22.8963,22.7221,22.7725,633200.33733336,0
+BCO.US,D,20060216,000000,22.7815,23.6868,22.7073,23.3404,1133436.9921924,0
+BCO.US,D,20060217,000000,23.3682,23.8749,23.2059,23.7294,1123088.9829129,0
+BCO.US,D,20060221,000000,23.6532,23.9026,23.4889,23.4889,676669.25296236,0
+BCO.US,D,20060222,000000,23.4889,23.5493,23.3584,23.3929,985595.58292799,0
+BCO.US,D,20060223,000000,23.3404,23.4098,23.0941,23.2306,970835.09112911,0
+BCO.US,D,20060224,000000,23.1782,23.3494,23.1188,23.2742,491516.79705421,0
+BCO.US,D,20060227,000000,23.4622,23.5671,23.2831,23.5671,657024.30673939,0
+BCO.US,D,20060228,000000,23.4889,23.5493,23.0941,23.2306,723736.07005006,0
+BCO.US,D,20060301,000000,23.2406,23.8313,23.1961,23.7699,901912.03332641,0
+BCO.US,D,20060302,000000,23.7462,23.8936,23.4622,23.5324,431775.46249648,0
+BCO.US,D,20060303,000000,23.4622,23.6097,23.2306,23.2495,494077.77522731,0
+BCO.US,D,20060306,000000,23.2495,23.2742,22.8963,22.9477,705725.33918064,0
+BCO.US,D,20060307,000000,22.923,22.9388,22.6627,22.7982,430383.80229743,0
+BCO.US,D,20060308,000000,22.7725,23.1862,22.7458,23.0763,724437.4587052,0
+BCO.US,D,20060309,000000,23.7215,24.2617,23.4889,23.584,3130892.8386968,0
+BCO.US,D,20060310,000000,23.6027,23.8491,23.5671,23.8313,862048.09368142,0
+BCO.US,D,20060313,000000,23.8936,24.0094,23.6809,23.7115,368898.09192014,0
+BCO.US,D,20060314,000000,23.6097,23.8145,23.5413,23.761,470716.68190782,0
+BCO.US,D,20060315,000000,23.672,24.133,23.6433,24.0905,503025.0284896,0
+BCO.US,D,20060316,000000,24.1399,24.1756,23.8145,23.8402,435964.59214429,0
+BCO.US,D,20060317,000000,23.6532,23.7215,23.4889,23.5413,806959.77550453,0
+BCO.US,D,20060320,000000,23.5582,23.7294,23.5057,23.575,567414.32619576,0
+BCO.US,D,20060321,000000,23.5324,23.7462,23.4889,23.575,639590.65500843,0
+BCO.US,D,20060322,000000,23.6027,23.6274,23.3682,23.6027,485359.93871535,0
+BCO.US,D,20060323,000000,23.584,23.584,23.3167,23.4275,425271.95241596,0
+BCO.US,D,20060324,000000,23.3682,23.5413,23.3404,23.4533,486640.42780192,0
+BCO.US,D,20060327,000000,23.4018,23.6868,23.4018,23.6868,270226.65506232,0
+BCO.US,D,20060328,000000,23.7036,23.8055,23.6027,23.7699,555095.55628568,0
+BCO.US,D,20060329,000000,23.7986,24.0094,23.7294,23.9095,443057.30912098,0
+BCO.US,D,20060330,000000,23.9629,24.0411,23.8491,23.9263,1023951.6380291,0
+BCO.US,D,20060331,000000,23.955,24.0816,23.9095,24.0816,952472.65528564,0
+BCO.US,D,20060403,000000,24.0985,24.238,24.0558,24.0985,586589.32180686,0
+BCO.US,D,20060404,000000,24.0816,24.1944,24.0331,24.1063,778713.21711446,0
+BCO.US,D,20060405,000000,24.1063,24.1944,24.0658,24.0816,1195386.5893028,0
+BCO.US,D,20060406,000000,24.0816,24.2964,24.0738,24.2697,3460977.0526617,0
+BCO.US,D,20060407,000000,24.2884,24.5259,24.133,24.2201,2439117.4528404,0
+BCO.US,D,20060410,000000,24.238,24.2459,23.8234,23.9717,714438.12246022,0
+BCO.US,D,20060411,000000,23.955,24.3052,23.9263,24.1569,421086.86535407,0
+BCO.US,D,20060412,000000,24.1944,24.3418,24.0094,24.0251,336472.51034702,0
+BCO.US,D,20060413,000000,23.9629,24.1756,23.9193,24.0331,143074.18983172,0
+BCO.US,D,20060417,000000,24.0816,24.2201,23.8313,23.8936,366113.76087557,0
+BCO.US,D,20060418,000000,23.9193,24.133,23.8234,24.0411,347516.8550494,0
+BCO.US,D,20060419,000000,24.0094,24.3052,23.9717,24.1399,273709.3428226,0
+BCO.US,D,20060420,000000,24.1399,24.4368,24.0331,24.2697,300443.97408284,0
+BCO.US,D,20060421,000000,24.3508,24.3685,23.8936,24.0164,267668.70882863,0
+BCO.US,D,20060424,000000,23.9629,24.0411,23.7115,23.9994,399235.67787144,0
+BCO.US,D,20060425,000000,24.0164,24.2884,23.9095,24.2617,601583.27294197,0
+BCO.US,D,20060426,000000,24.2697,24.2884,24.0331,24.1232,544750.57894551,0
+BCO.US,D,20060427,000000,24.0985,24.2201,23.946,24.1479,681196.94918004,0
+BCO.US,D,20060428,000000,24.0816,24.1667,24.0094,24.0985,738732.04247812,0
+BCO.US,D,20060501,000000,24.0558,24.1063,23.8659,24.0094,481753.95208486,0
+BCO.US,D,20060502,000000,24.0658,24.1856,23.9193,24.1667,524179.88054945,0
+BCO.US,D,20060503,000000,24.7455,26.9461,24.7455,26.7422,2436210.8335722,0
+BCO.US,D,20060504,000000,26.7839,27.4746,26.7839,27.0441,1439110.0511481,0
+BCO.US,D,20060505,000000,27.1876,27.2835,26.578,26.9114,647374.65417548,0
+BCO.US,D,20060508,000000,26.8166,26.8253,26.216,26.2654,1228278.0789019,0
+BCO.US,D,20060509,000000,26.1912,26.5513,26.1743,26.5266,534757.30657937,0
+BCO.US,D,20060510,000000,26.0972,26.6809,26.0615,26.6374,555095.55628568,0
+BCO.US,D,20060511,000000,26.578,26.6207,26.1229,26.2931,872274.82538377,0
+BCO.US,D,20060512,000000,26.2931,26.3267,26.1052,26.1833,542892.00007401,0
+BCO.US,D,20060515,000000,26.0715,26.2237,25.8449,25.9854,553353.20175907,0
+BCO.US,D,20060516,000000,26.0081,26.1743,25.9774,26.1506,458508.07246377,0
+BCO.US,D,20060517,000000,26.0972,26.2831,25.6143,25.6241,625639.69103774,0
+BCO.US,D,20060518,000000,25.6499,25.9053,25.4759,25.4759,540917.19685765,0
+BCO.US,D,20060519,000000,25.5183,25.9675,25.45,25.7855,532430.79838896,0
+BCO.US,D,20060522,000000,25.736,25.7934,25.0275,25.269,591938.67361046,0
+BCO.US,D,20060523,000000,25.3027,26.0248,25.3027,25.5876,461653.20430068,0
+BCO.US,D,20060524,000000,25.5183,25.7429,25.1492,25.4579,387846.70272036,0
+BCO.US,D,20060525,000000,25.5707,25.9675,25.5707,25.8785,403068.04931282,0
+BCO.US,D,20060526,000000,26.0248,26.2574,25.9675,26.1416,1046032.2422619,0
+BCO.US,D,20060530,000000,26.0428,26.1673,25.7182,25.7182,355534.31355269,0
+BCO.US,D,20060531,000000,25.7855,26.301,25.736,26.0715,693634.97537441,0
+BCO.US,D,20060601,000000,26.0248,26.6551,26.0248,26.6294,450029.7591669,0
+BCO.US,D,20060602,000000,26.8076,26.8947,26.3969,26.4306,327410.04338635,0
+BCO.US,D,20060605,000000,26.4306,26.5603,26.1743,26.2574,312531.30594965,0
+BCO.US,D,20060606,000000,26.2931,26.3643,25.8192,26.1319,379827.22292411,0
+BCO.US,D,20060607,000000,26.1229,26.4069,26.1229,26.3088,519183.24436638,0
+BCO.US,D,20060608,000000,26.3088,26.3088,25.2443,25.6143,604955.80023625,0
+BCO.US,D,20060609,000000,25.6143,25.8953,25.5273,25.555,390287.4139627,0
+BCO.US,D,20060612,000000,25.5707,25.6241,25.2007,25.2096,504650.14802486,0
+BCO.US,D,20060613,000000,25.1928,25.1928,24.4101,24.6614,746287.63554135,0
+BCO.US,D,20060614,000000,24.608,24.6614,24.2785,24.5022,526034.41683503,0
+BCO.US,D,20060615,000000,24.5091,25.7934,24.4368,25.6915,617739.46752581,0
+BCO.US,D,20060616,000000,25.7093,25.7093,25.0464,25.4669,442124.48242257,0
+BCO.US,D,20060619,000000,25.4759,26.1052,25.4579,25.7608,933641.27947677,0
+BCO.US,D,20060620,000000,25.6915,26.0803,25.5638,25.8953,650631.96777137,0
+BCO.US,D,20060621,000000,25.8696,26.2574,25.8696,26.1139,425152.69613167,0
+BCO.US,D,20060622,000000,26.0615,26.1743,25.8369,26.0803,450842.31893453,0
+BCO.US,D,20060623,000000,26.0972,26.5346,25.8527,26.3366,502096.24437709,0
+BCO.US,D,20060626,000000,26.3178,26.3178,25.9774,26.0615,445610.20212228,0
+BCO.US,D,20060627,000000,26.1139,26.2743,25.9497,26.1319,465250.09511288,0
+BCO.US,D,20060628,000000,26.1416,26.1416,25.6499,25.8192,394585.69343004,0
+BCO.US,D,20060629,000000,25.8696,26.587,25.8369,26.587,687823.75813076,0
+BCO.US,D,20060630,000000,26.6037,26.8166,26.5266,26.7669,386104.34819373,0
+BCO.US,D,20060703,000000,26.8006,26.9461,26.6809,26.9114,172012.03041217,0
+BCO.US,D,20060705,000000,26.9114,26.9649,26.3178,26.5701,590893.66515307,0
+BCO.US,D,20060706,000000,26.6374,26.8253,26.4642,26.6207,263135.95937858,0
+BCO.US,D,20060707,000000,26.578,26.7512,26.4732,26.6207,292891.41295904,0
+BCO.US,D,20060710,000000,26.5939,26.7937,26.5266,26.578,251280.06555505,0
+BCO.US,D,20060711,000000,26.578,26.6551,26.1673,26.3366,245934.75633737,0
+BCO.US,D,20060712,000000,26.3366,26.6207,26.2654,26.4148,317526.93148624,0
+BCO.US,D,20060713,000000,26.3178,26.3643,25.915,26.0248,282546.43561887,0
+BCO.US,D,20060714,000000,26.0011,26.1229,25.8369,25.9774,285336.8305423,0
+BCO.US,D,20060717,000000,26.0081,26.1912,25.828,25.923,233845.40317761,0
+BCO.US,D,20060718,000000,25.9408,26.0715,25.4579,25.6915,285336.8305423,0
+BCO.US,D,20060719,000000,25.6588,26.2237,25.6588,26.0972,316134.2606407,0
+BCO.US,D,20060720,000000,26.0525,26.1596,25.8112,25.9854,328921.97051618,0
+BCO.US,D,20060721,000000,25.9675,25.9675,25.5273,25.7182,336123.83731241,0
+BCO.US,D,20060724,000000,25.7429,26.207,25.7093,26.207,251977.41162428,0
+BCO.US,D,20060725,000000,26.1673,26.7345,25.9854,26.6908,354607.55073313,0
+BCO.US,D,20060726,000000,26.578,26.6374,26.0715,26.4148,434102.98133337,0
+BCO.US,D,20060727,000000,26.4306,26.5701,26.1139,26.1596,228619.35024422,0
+BCO.US,D,20060728,000000,26.1912,26.6641,26.1912,26.5701,311018.36817334,0
+BCO.US,D,20060731,000000,26.5701,26.5701,26.0715,26.1416,363436.55835758,0
+BCO.US,D,20060801,000000,26.0972,26.4989,25.7676,26.4989,456651.51488523,0
+BCO.US,D,20060802,000000,26.49,26.49,25.8527,26.1673,803585.2269173,0
+BCO.US,D,20060803,000000,26.1673,26.6374,26.0525,26.5513,496284.01648695,0
+BCO.US,D,20060804,000000,26.6374,26.7937,26.199,26.7937,543586.31420381,0
+BCO.US,D,20060807,000000,26.6464,26.6809,26.0011,26.1673,494894.37758086,0
+BCO.US,D,20060808,000000,26.1506,26.2407,25.642,25.8626,576830.51942343,0
+BCO.US,D,20060809,000000,26.0972,26.5603,25.9774,26.0171,539400.21649543,0
+BCO.US,D,20060810,000000,25.923,26.1139,25.7676,25.8369,403885.66231285,0
+BCO.US,D,20060811,000000,25.8369,25.8785,25.5638,25.8112,245121.18592325,0
+BCO.US,D,20060814,000000,25.8696,26.4148,25.8696,26.1743,311833.95988041,0
+BCO.US,D,20060815,000000,26.2831,26.7086,26.216,26.6464,330782.57068062,0
+BCO.US,D,20060816,000000,26.6641,26.9293,26.5167,26.8076,232337.51863369,0
+BCO.US,D,20060817,000000,26.8076,27.1302,26.7165,26.9649,270924.00113155,0
+BCO.US,D,20060818,000000,26.8847,27.0441,26.6207,26.956,141680.50833973,0
+BCO.US,D,20060821,000000,26.6908,26.852,26.4989,26.7839,230709.36715899,0
+BCO.US,D,20060822,000000,26.6809,26.8847,26.6207,26.8076,560327.67309793,0
+BCO.US,D,20060823,000000,26.8423,26.8769,26.1506,26.3554,322527.6102552,0
+BCO.US,D,20060824,000000,26.3811,26.4732,25.915,26.216,326713.70796359,0
+BCO.US,D,20060825,000000,26.3643,27.1629,26.3643,27.1539,826248.97416756,0
+BCO.US,D,20060828,000000,27.0935,27.6605,27.0935,27.2291,484546.36830124,0
+BCO.US,D,20060829,000000,27.2133,27.3161,26.587,27.0935,481523.52468807,0
+BCO.US,D,20060830,000000,27.1302,27.1964,26.8166,26.8947,296725.80569338,0
+BCO.US,D,20060831,000000,26.9293,27.2063,26.8947,27.0342,298233.69023729,0
+BCO.US,D,20060901,000000,27.0778,27.3082,27.0441,27.0778,167481.30225507,0
+BCO.US,D,20060905,000000,27.0846,27.6872,26.956,27.3251,337749.96749415,0
+BCO.US,D,20060906,000000,27.14,27.2291,26.578,26.852,433520.84896252,0
+BCO.US,D,20060907,000000,26.8253,27.0441,26.6908,26.6998,192354.3227044,0
+BCO.US,D,20060908,000000,26.7512,26.8166,26.5167,26.5424,335196.06384638,0
+BCO.US,D,20060911,000000,26.956,26.956,26.1229,26.5266,379477.53924301,0
+BCO.US,D,20060912,000000,26.5346,27.2291,26.481,26.9917,560437.83356394,0
+BCO.US,D,20060913,000000,27.0164,27.3251,27.0164,27.0935,389009.95681557,0
+BCO.US,D,20060914,000000,27.0599,27.1212,26.7759,26.87,367391.2180227,0
+BCO.US,D,20060915,000000,26.9649,27.2835,26.7165,26.7165,600541.29642403,0
+BCO.US,D,20060918,000000,26.7592,26.9649,26.481,26.6551,264414.42717218,0
+BCO.US,D,20060919,000000,26.6374,26.8006,26.3811,26.5346,319502.74534907,0
+BCO.US,D,20060920,000000,26.6127,27.0599,26.6127,26.6908,352164.81819784,0
+BCO.US,D,20060921,000000,26.7165,26.8847,26.3267,26.3969,349723.09630904,0
+BCO.US,D,20060922,000000,26.3178,26.4642,26.2407,26.3969,271967.99894246,0
+BCO.US,D,20060925,000000,26.3643,26.6127,26.0248,26.4989,277084.9020563,0
+BCO.US,D,20060926,000000,26.4989,26.6809,26.2237,26.301,382035.48547671,0
+BCO.US,D,20060927,000000,26.301,26.4989,26.1506,26.1596,364364.33182361,0
+BCO.US,D,20060928,000000,26.1833,26.4732,24.8683,25.1423,3648680.3802782,0
+BCO.US,D,20060929,000000,25.2443,25.5006,25.0721,25.1759,988968.11022227,0
+BCO.US,D,20061002,000000,25.1928,25.3818,25.0098,25.1759,417253.48326621,0
+BCO.US,D,20061003,000000,25.26,25.3728,24.9603,25.0464,407252.12572825,0
+BCO.US,D,20061004,000000,24.9919,25.4312,24.8406,25.2274,608210.08189269,0
+BCO.US,D,20061005,000000,25.1928,25.4005,25.1255,25.1255,430847.68903045,0
+BCO.US,D,20061006,000000,25.1492,25.3314,24.9681,25.2847,329733.51963733,0
+BCO.US,D,20061009,000000,25.1928,25.3314,24.9335,25.1166,287425.83681057,0
+BCO.US,D,20061010,000000,25.0988,25.1562,24.8227,24.8583,424689.82004513,0
+BCO.US,D,20061011,000000,24.8129,25.1661,24.7198,24.7455,339379.12961532,0
+BCO.US,D,20061012,000000,24.7872,25.26,24.7682,25.2522,285218.58490447,0
+BCO.US,D,20061013,000000,25.2007,25.5974,25.0642,25.4412,326944.13536038,0
+BCO.US,D,20061016,000000,25.45,25.6648,25.4145,25.4579,341120.47349547,0
+BCO.US,D,20061017,000000,25.4579,25.5638,25.3214,25.3214,384943.11539149,0
+BCO.US,D,20061018,000000,25.3818,25.4005,25.1661,25.2007,578230.2647943,0
+BCO.US,D,20061019,000000,25.2186,25.6499,25.2096,25.5183,662018.9216295,0
+BCO.US,D,20061020,000000,25.547,25.6915,25.3391,25.555,442586.34786263,0
+BCO.US,D,20061023,000000,25.5876,25.7182,25.5183,25.6241,374947.8217324,0
+BCO.US,D,20061024,000000,25.555,25.6915,25.4005,25.4856,250701.97577011,0
+BCO.US,D,20061025,000000,25.5006,25.5974,25.3481,25.4312,393893.40059319,0
+BCO.US,D,20061026,000000,25.4759,25.5707,25.3027,25.4759,319502.74534907,0
+BCO.US,D,20061027,000000,25.4312,25.5638,25.3214,25.4223,193751.03613582,0
+BCO.US,D,20061030,000000,25.45,25.5707,25.2373,25.4145,237218.94111836,0
+BCO.US,D,20061031,000000,25.3728,25.4669,24.7872,24.9088,721644.03184234,0
+BCO.US,D,20061101,000000,24.9088,25.3027,24.7969,25.1335,945031.26527433,0
+BCO.US,D,20061102,000000,25.0275,25.1562,24.884,25.0988,543358.91874645,0
+BCO.US,D,20061103,000000,25.081,25.1759,24.7872,24.9088,609255.09035007,0
+BCO.US,D,20061106,000000,24.9247,25.0988,24.8683,24.9681,434802.34869556,0
+BCO.US,D,20061107,000000,25.0552,25.923,25.0008,25.4579,651213.08949574,0
+BCO.US,D,20061108,000000,25.2186,25.5707,25.0909,25.5371,601931.94597659,0
+BCO.US,D,20061109,000000,25.5371,25.5876,25.269,25.3027,487686.44690577,0
+BCO.US,D,20061110,000000,25.3027,25.3481,25.081,25.1759,264414.42717218,0
+BCO.US,D,20061113,000000,25.0721,25.5797,25.0275,25.4075,295790.95770201,0
+BCO.US,D,20061114,000000,25.5006,25.8192,25.4145,25.7855,359371.73822645,0
+BCO.US,D,20061115,000000,25.7508,26.0248,25.7508,25.933,419926.64319829,0
+BCO.US,D,20061116,000000,26.0171,26.0615,25.9053,25.9587,317761.40146894,0
+BCO.US,D,20061117,000000,25.8883,26.207,25.8883,26.1743,315902.82259744,0
+BCO.US,D,20061120,000000,26.1506,26.2486,26.0715,26.1833,300094.29040175,0
+BCO.US,D,20061121,000000,26.1596,26.6551,26.1052,26.3366,374480.90305995,0
+BCO.US,D,20061122,000000,26.3881,26.4989,26.2831,26.4485,221524.61197458,0
+BCO.US,D,20061124,000000,26.3366,26.5266,26.3366,26.4732,148421.52034237,0
+BCO.US,D,20061127,000000,26.4227,26.5266,26.199,26.2407,609140.88729815,0
+BCO.US,D,20061128,000000,26.2237,26.3554,26.1912,26.2574,283823.892766,0
+BCO.US,D,20061129,000000,26.3554,26.6374,26.3554,26.6294,246863.54044988,0
+BCO.US,D,20061130,000000,26.6294,26.8166,26.3811,26.6374,463161.08884459,0
+BCO.US,D,20061201,000000,26.6207,26.6374,26.1506,26.4148,191541.76293676,0
+BCO.US,D,20061204,000000,26.3811,26.9026,26.3811,26.8423,289056.00957823,0
+BCO.US,D,20061205,000000,26.8423,26.9748,26.7165,26.7265,143304.61722852,0
+BCO.US,D,20061206,000000,26.7165,26.852,26.6127,26.8166,167947.21028105,0
+BCO.US,D,20061207,000000,26.8166,26.87,26.587,26.6809,102628.11781588,0
+BCO.US,D,20061208,000000,26.6207,26.8076,26.4395,26.6374,175384.55770645,0
+BCO.US,D,20061211,000000,26.587,26.7592,26.5266,26.6908,137030.52389832,0
+BCO.US,D,20061212,000000,26.6207,26.6641,26.2931,26.481,152137.66743887,0
+BCO.US,D,20061213,000000,26.49,26.8076,26.49,26.5701,238610.6013174,0
+BCO.US,D,20061214,000000,26.8076,27.7466,26.8076,27.6605,894710.16653019,0
+BCO.US,D,20061215,000000,28.0385,28.8153,27.9931,28.5382,1186081.5671876,0
+BCO.US,D,20061218,000000,28.7025,30.6487,28.7025,30.2262,1849157.6250322,0
+BCO.US,D,20061219,000000,30.2698,30.4132,29.49,29.8324,676898.66971269,0
+BCO.US,D,20061220,000000,29.9125,31.0494,29.9125,30.5953,1132506.186787,0
+BCO.US,D,20061221,000000,30.9069,31.3681,30.6398,30.808,902147.5139556,0
+BCO.US,D,20061222,000000,30.7189,30.8337,30.2865,30.3172,331825.55784505,0
+BCO.US,D,20061226,000000,30.2865,30.5013,30.1697,30.4686,162600.89041689,0
+BCO.US,D,20061227,000000,30.3588,31.1395,30.3588,30.8891,301950.84798029,0
+BCO.US,D,20061228,000000,30.7922,30.9485,30.5428,30.5428,218851.4520425,0
+BCO.US,D,20061229,000000,30.5686,30.8802,30.3014,30.3262,233266.3027462,0
+BCO.US,D,20070103,000000,30.4508,31.0762,30.2519,30.6932,373553.12959392,0
+BCO.US,D,20070104,000000,30.6852,30.9327,30.1867,30.8981,346006.94921252,0
+BCO.US,D,20070105,000000,30.8624,30.8624,29.9918,30.1075,519063.98808207,0
+BCO.US,D,20070108,000000,30.1333,30.5617,29.9918,30.4419,363905.49832298,0
+BCO.US,D,20070109,000000,30.6852,30.8337,30.2598,30.4508,333684.13671655,0
+BCO.US,D,20070110,000000,30.3588,30.5874,30.2776,30.4419,396215.86619769,0
+BCO.US,D,20070111,000000,30.5013,30.817,30.4756,30.519,229547.12371026,0
+BCO.US,D,20070112,000000,30.4508,30.6031,30.3855,30.5092,252096.66790859,0
+BCO.US,D,20070116,000000,30.527,30.6031,30.3954,30.4419,188516.89803063,0
+BCO.US,D,20070117,000000,30.3954,30.3954,30.0165,30.0986,260582.0557308,0
+BCO.US,D,20070118,000000,30.0798,30.0896,29.4514,29.4593,592287.34664507,0
+BCO.US,D,20070119,000000,29.4336,29.7433,29.4179,29.6078,285567.25793909,0
+BCO.US,D,20070122,000000,29.6761,29.7107,29.2327,29.2704,541962.20531503,0
+BCO.US,D,20070123,000000,29.218,29.6078,29.1397,29.307,430502.04793526,0
+BCO.US,D,20070124,000000,29.2704,29.6157,29.2704,29.4811,326593.44103281,0
+BCO.US,D,20070125,000000,29.4247,29.4336,28.841,29.0299,369253.8394801,0
+BCO.US,D,20070126,000000,29.218,29.4426,28.9943,29.4079,173758.4275247,0
+BCO.US,D,20070129,000000,29.2981,29.6592,29.211,29.307,205022.77629556,0
+BCO.US,D,20070130,000000,29.3989,29.4179,29.211,29.3415,193751.03613582,0
+BCO.US,D,20070131,000000,29.3674,29.5544,29.2981,29.4811,255580.36631535,0
+BCO.US,D,20070201,000000,30.3588,30.5686,30.0452,30.3439,693406.56927058,0
+BCO.US,D,20070202,000000,30.5527,30.5527,29.9918,30.141,480360.27059286,0
+BCO.US,D,20070205,000000,30.2698,30.2935,29.9728,29.9918,567181.87750601,0
+BCO.US,D,20070206,000000,30.0165,30.0986,29.8887,29.9383,268598.50358762,0
+BCO.US,D,20070207,000000,29.9125,30.161,29.9057,30.161,146440.65324714,0
+BCO.US,D,20070208,000000,30.161,30.161,29.7522,29.8245,363211.18419317,0
+BCO.US,D,20070209,000000,29.862,29.8887,29.2427,29.3415,609140.88729815,0
+BCO.US,D,20070212,000000,29.3505,29.4663,29.3415,29.4663,322933.89013903,0
+BCO.US,D,20070213,000000,29.5078,29.5078,29.0715,29.1319,515470.12920931,0
+BCO.US,D,20070214,000000,29.1773,29.5721,29.1675,29.3158,879829.40780052,0
+BCO.US,D,20070215,000000,29.2981,29.8245,29.2891,29.6157,471761.6903652,0
+BCO.US,D,20070216,000000,29.6592,29.8887,29.5721,29.8463,193864.22854126,0
+BCO.US,D,20070220,000000,29.7622,29.9057,29.6849,29.8463,238377.14198118,0
+BCO.US,D,20070221,000000,29.8245,30.0262,29.7107,29.8066,130519.93929248,0
+BCO.US,D,20070222,000000,29.6761,29.7265,29.498,29.5257,114249.54165673,0
+BCO.US,D,20070223,000000,29.4663,29.5355,28.9685,29.204,533362.61444089,0
+BCO.US,D,20070226,000000,29.2704,29.4079,29.1319,29.1675,280686.84610089,0
+BCO.US,D,20070227,000000,28.9448,28.9685,28.2374,28.2374,298469.17086648,0
+BCO.US,D,20070228,000000,28.4185,28.4699,28.0552,28.0909,677715.27206623,0
+BCO.US,D,20070301,000000,27.9931,28.2541,27.6704,27.9634,573226.55408589,0
+BCO.US,D,20070302,000000,27.9634,28.2374,27.8089,27.8861,437590.72232604,0
+BCO.US,D,20070305,000000,27.7812,27.8792,27.4142,27.4309,412721.74446263,0
+BCO.US,D,20070306,000000,27.7545,28.3255,27.6437,28.2453,565557.76861722,0
+BCO.US,D,20070307,000000,28.3402,28.7776,28.2541,28.4699,589733.44299731,0
+BCO.US,D,20070308,000000,28.6084,28.6865,28.3255,28.366,152955.2804389,0
+BCO.US,D,20070309,000000,28.366,28.4185,28.0208,28.188,187590.13521107,0
+BCO.US,D,20070312,000000,28.1543,28.4105,28.1543,28.4016,133660.01789701,0
+BCO.US,D,20070313,000000,28.2898,28.461,28.0018,28.0732,212343.89937609,0
+BCO.US,D,20070314,000000,28.0108,28.1355,27.7386,28.0732,263250.1624305,0
+BCO.US,D,20070315,000000,27.9851,28.2225,27.9454,28.0208,105649.95078259,0
+BCO.US,D,20070316,000000,28.0285,28.0285,27.617,27.7743,180149.75584624,0
+BCO.US,D,20070319,000000,28.0108,28.2978,27.9692,28.2978,220945.51154317,0
+BCO.US,D,20070320,000000,28.2541,28.5213,28.0909,28.5213,172327.35211305,0
+BCO.US,D,20070321,000000,28.5036,28.5036,27.7912,28.2641,1168417.4880598,0
+BCO.US,D,20070322,000000,28.3344,29.5633,28.3255,29.5633,589497.96236812,0
+BCO.US,D,20070323,000000,29.772,30.2262,29.3415,29.3505,560209.4274601,0
+BCO.US,D,20070326,000000,29.2704,29.964,29.1675,29.9125,499657.5544277,0
+BCO.US,D,20070327,000000,29.7522,29.8463,29.49,29.5811,234078.86251383,0
+BCO.US,D,20070328,000000,29.5811,30.0986,29.5811,29.8887,423875.23898453,0
+BCO.US,D,20070329,000000,29.9995,30.0075,29.7522,29.8977,306372.42631785,0
+BCO.US,D,20070330,000000,29.9383,30.2698,29.9057,30.1075,449212.14616687,0
+BCO.US,D,20070402,000000,30.3588,30.4756,29.7433,29.9481,332753.33131108,0
+BCO.US,D,20070403,000000,30.0531,30.2351,29.9204,29.9561,225479.27163969,0
+BCO.US,D,20070404,000000,29.9561,30.0262,29.6078,30.0262,372733.49530095,0
+BCO.US,D,20070405,000000,29.9728,30.1333,29.7809,29.8463,229314.67502051,0
+BCO.US,D,20070409,000000,29.8887,29.9481,29.7622,29.8245,175152.1090167,0
+BCO.US,D,20070410,000000,29.8245,29.9818,29.8066,29.8532,120644.91256417,0
+BCO.US,D,20070411,000000,29.8245,29.9057,29.6761,29.7622,323689.85370393,0
+BCO.US,D,20070412,000000,29.6761,29.9383,29.4663,29.9294,261624.03224876,0
+BCO.US,D,20070413,000000,29.9561,30.2865,29.7987,30.2262,207811.14992603,0
+BCO.US,D,20070416,000000,30.3172,30.4419,30.1153,30.3588,219548.79811174,0
+BCO.US,D,20070417,000000,30.3509,30.3954,30.1867,30.2519,204670.06067503,0
+BCO.US,D,20070418,000000,30.2421,30.3588,30.0986,30.2351,218967.67638737,0
+BCO.US,D,20070419,000000,30.0798,30.2024,29.8532,30.0452,233845.40317761,0
+BCO.US,D,20070420,000000,30.1797,30.1955,29.8423,29.9125,193864.22854126,0
+BCO.US,D,20070423,000000,29.9125,30.2193,29.9125,30.0986,100538.10090114,0
+BCO.US,D,20070424,000000,30.0165,30.0986,29.8463,30.0262,124129.62161741,0
+BCO.US,D,20070425,000000,30.0896,30.4607,29.8887,30.2519,180848.11256196,0
+BCO.US,D,20070426,000000,30.2262,30.3588,30.1797,30.3083,163066.79844285,0
+BCO.US,D,20070427,000000,30.8525,30.8525,30.1955,30.3509,158179.31207932,0
+BCO.US,D,20070430,000000,30.2865,30.3588,30.0719,30.1333,178406.39067314,0
+BCO.US,D,20070501,000000,30.1697,30.3855,29.8463,30.3766,244655.27789728,0
+BCO.US,D,20070502,000000,30.7032,31.1573,30.5774,31.0672,436431.51081675,0
+BCO.US,D,20070503,000000,31.1484,31.464,30.9989,31.3779,367154.72674704,0
+BCO.US,D,20070504,000000,31.4788,31.5056,31.1662,31.2503,270803.73420078,0
+BCO.US,D,20070507,000000,31.4116,31.7361,31.3612,31.6896,262087.91898177,0
+BCO.US,D,20070508,000000,31.8875,32.3526,31.835,32.3169,1361006.2807469,0
+BCO.US,D,20070509,000000,32.3427,32.4881,32.1527,32.3684,875316.87128003,0
+BCO.US,D,20070510,000000,32.311,32.3169,31.7896,31.9133,293933.389477,0
+BCO.US,D,20070511,000000,31.9468,32.0241,31.2651,31.4293,583104.61275362,0
+BCO.US,D,20070514,000000,31.3779,31.4551,31.2751,31.3681,260582.0557308,0
+BCO.US,D,20070515,000000,31.4116,31.4116,30.8981,30.9812,325318.00517863,0
+BCO.US,D,20070516,000000,31.0494,31.1484,30.9069,31.1484,355186.65116454,0
+BCO.US,D,20070517,000000,31.0762,31.0762,30.6575,30.817,404121.14294202,0
+BCO.US,D,20070518,000000,30.8624,30.8981,30.7496,30.8624,379127.85556193,0
+BCO.US,D,20070521,000000,30.7833,30.9565,30.7426,30.8724,401443.94042403,0
+BCO.US,D,20070522,000000,30.8258,30.9732,30.621,30.8337,525685.7438004,0
+BCO.US,D,20070523,000000,30.8337,30.9565,30.7833,30.9485,547191.29018785,0
+BCO.US,D,20070524,000000,30.9485,30.9485,30.4419,30.4607,499185.58252287,0
+BCO.US,D,20070525,000000,30.4607,30.817,30.4607,30.6398,147373.47994556,0
+BCO.US,D,20070529,000000,30.6932,30.9228,30.6308,30.8891,348210.15853272,0
+BCO.US,D,20070530,000000,30.7664,30.9989,30.7664,30.9989,782664.84484016,0
+BCO.US,D,20070531,000000,30.9989,31.5056,30.9989,31.283,829388.0421256,0
+BCO.US,D,20070601,000000,31.2928,31.4116,31.1128,31.4116,414693.51573957,0
+BCO.US,D,20070604,000000,31.3869,31.5511,31.2334,31.3344,317412.72843431,0
+BCO.US,D,20070605,000000,31.2651,31.4036,31.094,31.3344,439333.07685265,0
+BCO.US,D,20070606,000000,31.1929,31.3195,30.7259,31.1573,449677.04354637,0
+BCO.US,D,20070607,000000,30.9812,31.2503,30.5617,30.5617,509532.58115601,0
+BCO.US,D,20070608,000000,30.4844,30.8337,30.3262,30.8258,290681.1291135,0
+BCO.US,D,20070611,000000,30.7329,30.8525,30.712,30.808,313692.5387519,0
+BCO.US,D,20070612,000000,30.7329,30.7329,30.3439,30.3509,244072.13487996,0
+BCO.US,D,20070613,000000,30.4419,30.6852,30.3172,30.5953,337288.10205408,0
+BCO.US,D,20070614,000000,30.6487,30.8337,30.5013,30.5527,426548.39891662,0
+BCO.US,D,20070615,000000,30.7426,30.817,30.432,30.432,345882.63969584,0
+BCO.US,D,20070618,000000,30.527,30.5359,30.3172,30.3588,317997.89274458,0
+BCO.US,D,20070619,000000,30.2519,30.3855,29.9995,30.151,303928.68313609,0
+BCO.US,D,20070620,000000,30.1697,30.2262,29.5721,29.6849,357048.26197546,0
+BCO.US,D,20070621,000000,29.6157,29.8066,29.4179,29.5444,312183.64356151,0
+BCO.US,D,20070622,000000,29.4514,29.6325,29.2526,29.2614,681316.20546434,0
+BCO.US,D,20070625,000000,29.2427,29.7028,29.1486,29.3238,487912.83171665,0
+BCO.US,D,20070626,000000,29.4426,29.7176,29.3674,29.5257,396912.20162046,0
+BCO.US,D,20070627,000000,29.4179,29.5078,29.211,29.3585,420735.16038001,0
+BCO.US,D,20070628,000000,29.4079,29.49,29.2614,29.3931,451886.31674543,0
+BCO.US,D,20070629,000000,29.3505,29.5721,29.2526,29.3674,403885.66231285,0
+BCO.US,D,20070702,000000,29.4811,29.862,29.4811,29.7265,293234.0221148,0
+BCO.US,D,20070703,000000,29.7265,29.7265,29.5544,29.5988,154698.64561199,0
+BCO.US,D,20070705,000000,29.6424,29.9818,29.5633,29.9204,318806.40992631,0
+BCO.US,D,20070706,000000,29.8887,30.1797,29.7987,30.141,232217.25170291,0
+BCO.US,D,20070709,000000,30.2262,30.3172,30.0362,30.2698,235010.67856577,0
+BCO.US,D,20070710,000000,30.1233,30.1955,29.5633,29.5721,293469.50274398,0
+BCO.US,D,20070711,000000,29.5257,29.9057,29.4247,29.7265,253258.91135732,0
+BCO.US,D,20070712,000000,30.0075,30.5359,29.9294,30.3262,816372.93679278,0
+BCO.US,D,20070713,000000,30.2519,30.3588,29.8977,29.9728,500935.01157483,0
+BCO.US,D,20070716,000000,29.9125,29.9918,29.772,29.9728,199678.47772436,0
+BCO.US,D,20070717,000000,30.0798,30.2519,29.8245,30.1075,309510.48362942,0
+BCO.US,D,20070718,000000,29.9818,30.0531,29.6672,29.9125,226406.03445926,0
+BCO.US,D,20070719,000000,30.0262,32.0983,30.0075,31.3195,1587063.6421716,0
+BCO.US,D,20070720,000000,31.3275,32.0596,31.3275,32.0329,849725.28118544,0
+BCO.US,D,20070723,000000,32.0062,32.0062,31.6233,31.6807,519295.42612534,0
+BCO.US,D,20070724,000000,31.4293,31.4393,30.7426,30.9228,382265.9128735,0
+BCO.US,D,20070725,000000,31.0148,31.283,30.7743,31.094,247911.58084668,0
+BCO.US,D,20070726,000000,30.817,30.817,29.498,29.5721,821480.74408833,0
+BCO.US,D,20070727,000000,29.5721,29.7028,29.115,29.1239,395050.59080954,0
+BCO.US,D,20070730,000000,29.1239,29.3931,28.9448,29.0804,431775.46249648,0
+BCO.US,D,20070731,000000,29.204,29.4514,28.9448,29.0121,456536.30118684,0
+BCO.US,D,20070801,000000,28.9775,29.1962,28.4877,28.7866,515229.59534775,0
+BCO.US,D,20070802,000000,28.4452,28.454,27.5567,27.9554,1012330.2141883,0
+BCO.US,D,20070803,000000,27.905,27.9634,26.9828,27.3695,980131.017426,0
+BCO.US,D,20070806,000000,27.4746,27.6001,26.8253,27.0342,502791.56915337,0
+BCO.US,D,20070807,000000,26.852,26.9917,26.1229,26.8423,669811.00596838,0
+BCO.US,D,20070808,000000,26.8947,27.4656,26.7265,27.1212,863675.23450965,0
+BCO.US,D,20070809,000000,26.8253,26.9114,24.8762,25.736,1651222.512481,0
+BCO.US,D,20070810,000000,25.5707,28.3155,25.0642,27.8436,1449799.6589371,0
+BCO.US,D,20070813,000000,27.9454,28.4699,27.2737,27.4142,706303.42896558,0
+BCO.US,D,20070814,000000,27.7209,27.905,27.0242,27.0846,343911.87906538,0
+BCO.US,D,20070815,000000,27.1025,27.1025,26.3811,26.4306,277665.0131342,0
+BCO.US,D,20070816,000000,26.4148,26.4485,25.7281,26.1139,747912.75507662,0
+BCO.US,D,20070817,000000,26.1139,27.4042,26.1139,27.2291,648770.35696044,0
+BCO.US,D,20070820,000000,27.3082,27.3082,26.5939,27.1876,377154.06299204,0
+BCO.US,D,20070821,000000,27.1876,27.1876,26.7937,26.861,281384.19217014,0
+BCO.US,D,20070822,000000,27.2223,27.905,26.852,27.3865,629829.83133204,0
+BCO.US,D,20070823,000000,27.524,27.5664,27.1479,27.3775,417486.94260243,0
+BCO.US,D,20070824,000000,27.0065,27.239,26.8947,27.2291,263714.04916351,0
+BCO.US,D,20070827,000000,27.14,27.8346,27.0599,27.3943,408188.99501259,0
+BCO.US,D,20070828,000000,27.2667,27.2737,26.4732,26.4732,293006.62665744,0
+BCO.US,D,20070829,000000,26.6207,26.9748,26.4732,26.9381,272203.47957163,0
+BCO.US,D,20070830,000000,26.6809,27.0441,26.4573,26.8006,189681.16277231,0
+BCO.US,D,20070831,000000,27.0242,27.3865,26.7839,27.2133,189564.93842743,0
+BCO.US,D,20070904,000000,27.0441,27.4042,26.7937,27.2737,208625.73098663,0
+BCO.US,D,20070905,000000,27.0342,27.1302,26.6551,26.7512,278708.00029861,0
+BCO.US,D,20070906,000000,26.8006,26.8253,26.4989,26.7265,160505.82026974,0
+BCO.US,D,20070907,000000,26.4989,26.5424,26.1506,26.216,286613.27704294,0
+BCO.US,D,20070910,000000,26.2654,26.3643,25.5638,25.915,341120.47349547,0
+BCO.US,D,20070911,000000,25.9774,26.6207,25.8953,26.6207,321481.59115135,0
+BCO.US,D,20070912,000000,26.5939,26.6641,26.1673,26.2654,255003.2871769,0
+BCO.US,D,20070913,000000,26.5424,26.5424,25.8696,25.9587,301140.3095056,0
+BCO.US,D,20070914,000000,25.7855,26.207,25.7182,26.0972,593216.13075758,0
+BCO.US,D,20070917,000000,26.0972,26.3881,25.9587,25.9675,334615.95276848,0
+BCO.US,D,20070918,000000,25.9854,26.5603,25.7676,26.4227,230709.36715899,0
+BCO.US,D,20070919,000000,26.5424,26.7592,26.3969,26.4573,235708.02463501,0
+BCO.US,D,20070920,000000,26.4732,26.5513,26.1506,26.207,130868.6123271,0
+BCO.US,D,20070921,000000,26.4069,26.4069,26.0892,26.1229,324967.31085107,0
+BCO.US,D,20070924,000000,26.0972,26.0972,25.8527,25.8953,395982.40686147,0
+BCO.US,D,20070925,000000,25.7855,25.7855,25.4856,25.6499,442004.21549178,0
+BCO.US,D,20070926,000000,25.7281,26.2407,25.642,26.1596,279756.04069544,0
+BCO.US,D,20070927,000000,26.2407,26.481,26.0525,26.4485,191656.97663516,0
+BCO.US,D,20070928,000000,26.4227,26.6374,26.3267,26.5167,226175.60706247,0
+BCO.US,D,20071001,000000,26.481,26.9828,26.4227,26.9461,241055.35514564,0
+BCO.US,D,20071002,000000,26.9828,27.2063,26.7592,27.1025,186773.53285753,0
+BCO.US,D,20071003,000000,27.0065,27.3508,26.9917,27.3251,225710.70968297,0
+BCO.US,D,20071004,000000,27.4469,27.5744,27.3161,27.5744,259421.83357503,0
+BCO.US,D,20071005,000000,27.8089,28.2225,27.7209,28.2225,263250.1624305,0
+BCO.US,D,20071008,000000,28.1176,28.2057,27.5387,27.7812,134355.34267329,0
+BCO.US,D,20071009,000000,27.905,27.905,27.3775,27.7466,218498.73642197,0
+BCO.US,D,20071010,000000,27.7298,27.9287,27.5834,27.8179,230013.03173623,0
+BCO.US,D,20071011,000000,27.8861,28.3492,27.8436,28.3076,410506.40738471,0
+BCO.US,D,20071012,000000,28.3749,28.6618,28.2314,28.6451,378313.27450134,0
+BCO.US,D,20071015,000000,28.5995,28.5995,28.1632,28.4105,281265.94653231,0
+BCO.US,D,20071016,000000,28.4372,28.6252,28.2898,28.3749,297072.45743505,0
+BCO.US,D,20071017,000000,28.4788,28.5817,28.1543,28.5036,324151.719144,0
+BCO.US,D,20071018,000000,28.4452,29.211,28.366,29.204,352515.51252542,0
+BCO.US,D,20071019,000000,29.1576,29.1576,28.7272,28.7529,346700.25269585,0
+BCO.US,D,20071022,000000,28.4699,28.5303,28.0642,28.3928,270226.65506232,0
+BCO.US,D,20071023,000000,28.461,28.461,28.0385,28.18,171553.19691155,0
+BCO.US,D,20071024,000000,28.0385,28.3344,27.8179,28.3344,182940.15076967,0
+BCO.US,D,20071025,000000,28.454,28.563,27.7386,28.0732,405860.46552921,0
+BCO.US,D,20071026,000000,28.4185,28.4185,27.8524,28.188,150282.12050681,0
+BCO.US,D,20071029,000000,28.2453,28.2453,27.905,28.2137,167481.30225507,0
+BCO.US,D,20071030,000000,28.0909,28.6084,28.0819,28.3492,412372.06078154,0
+BCO.US,D,20071031,000000,28.9448,29.7265,28.461,29.7265,584731.75358184,0
+BCO.US,D,20071101,000000,29.4179,30.4221,29.211,30.3509,671319.90115877,0
+BCO.US,D,20071102,000000,30.5092,30.7189,30.4132,30.5527,616001.15558509,0
+BCO.US,D,20071105,000000,30.2935,30.7329,30.2124,30.5874,430502.04793526,0
+BCO.US,D,20071106,000000,30.4844,30.4844,29.7987,30.0798,465137.91335392,0
+BCO.US,D,20071107,000000,29.7809,29.9383,29.2427,29.4079,386684.45927163,0
+BCO.US,D,20071108,000000,29.5811,29.6592,28.7529,28.8577,612461.87162208,0
+BCO.US,D,20071109,000000,28.5917,28.7963,28.3402,28.3402,795336.33037075,0
+BCO.US,D,20071112,000000,28.3492,28.6084,28.2453,28.3155,982109.86322828,0
+BCO.US,D,20071113,000000,28.6618,28.9369,28.366,28.5303,852518.70804831,0
+BCO.US,D,20071114,000000,28.9448,29.0626,28.7529,28.8153,331479.91674986,0
+BCO.US,D,20071115,000000,28.6351,28.9775,28.4788,28.563,319388.54229715,0
+BCO.US,D,20071116,000000,28.6252,28.6351,28.3255,28.5124,422365.33314767,0
+BCO.US,D,20071119,000000,28.2541,28.4185,27.5664,27.5913,316370.75191637,0
+BCO.US,D,20071120,000000,27.5913,27.8346,27.3943,27.7545,554746.88325108,0
+BCO.US,D,20071121,000000,27.5664,27.896,27.4469,27.8713,342985.11624582,0
+BCO.US,D,20071123,000000,27.9931,28.1087,27.9138,28.0108,89609.980543628,0
+BCO.US,D,20071126,000000,27.905,28.1632,27.7386,27.8089,228968.02327885,0
+BCO.US,D,20071127,000000,27.8713,28.461,27.7912,28.3928,307997.54585312,0
+BCO.US,D,20071128,000000,28.3928,29.2614,28.3255,29.0121,530104.29019854,0
+BCO.US,D,20071129,000000,28.9775,29.3505,28.9023,29.2793,229779.57240001,0
+BCO.US,D,20071130,000000,29.4663,30.7576,29.3832,30.3509,1161446.0486604,0
+BCO.US,D,20071203,000000,30.1697,30.2262,29.5167,29.5355,249071.80300246,0
+BCO.US,D,20071204,000000,29.3238,29.4179,29.0121,29.115,363671.02834028,0
+BCO.US,D,20071205,000000,29.4179,29.5167,28.8934,28.9369,343093.25541888,0
+BCO.US,D,20071206,000000,29.0121,29.6325,28.9864,29.6246,413528.2403514,0
+BCO.US,D,20071207,000000,29.8423,30.0531,29.5257,29.6325,310674.74837111,0
+BCO.US,D,20071210,000000,29.6672,29.7522,29.3931,29.5167,254880.99895317,0
+BCO.US,D,20071211,000000,29.49,29.49,28.9448,28.9448,381267.39415407,0
+BCO.US,D,20071212,000000,29.3674,29.498,28.7025,28.9775,234984.40175737,0
+BCO.US,D,20071213,000000,28.7963,28.9369,28.6252,28.9271,378548.75513051,0
+BCO.US,D,20071214,000000,28.7529,28.9369,28.454,28.6945,283589.42278329,0
+BCO.US,D,20071217,000000,28.5124,28.5995,28.2541,28.4185,365181.94482362,0
+BCO.US,D,20071218,000000,28.6084,28.6945,28.2978,28.563,321249.14246161,0
+BCO.US,D,20071219,000000,28.555,28.555,27.8792,27.8792,605885.59499523,0
+BCO.US,D,20071220,000000,28.0285,28.5036,27.9931,28.5036,345191.35750546,0
+BCO.US,D,20071221,000000,28.6787,29.4811,28.6787,29.204,555790.88106197,0
+BCO.US,D,20071224,000000,29.3674,29.3832,29.0211,29.3752,127845.76871392,0
+BCO.US,D,20071226,000000,29.3832,29.3931,28.7963,28.9685,153768.850853,0
+BCO.US,D,20071227,000000,29.0468,29.1863,28.6084,28.8053,166436.29379769,0
+BCO.US,D,20071228,000000,28.9369,28.9775,28.2978,28.454,175266.31206862,0
+BCO.US,D,20071231,000000,28.454,28.6164,28.2314,28.3402,159694.27114858,0
+BCO.US,D,20080102,000000,28.2057,28.2641,27.1629,27.3161,412137.59079884,0
+BCO.US,D,20080103,000000,27.3608,27.5487,27.0441,27.0688,451362.80187027,0
+BCO.US,D,20080104,000000,26.7669,26.7669,26.0972,26.1833,456103.7444946,0
+BCO.US,D,20080107,000000,26.216,26.6207,25.9774,26.4989,564972.60430695,0
+BCO.US,D,20080108,000000,26.587,26.7592,26.1673,26.216,377797.84479798,0
+BCO.US,D,20080109,000000,26.3366,26.861,25.8449,26.1596,665277.24587185,0
+BCO.US,D,20080110,000000,25.923,26.3088,25.736,26.1673,380302.22676838,0
+BCO.US,D,20080111,000000,25.9774,26.0081,25.6915,25.7429,244208.57215437,0
+BCO.US,D,20080114,000000,25.8527,26.1052,25.8527,26.0338,411323.00973825,0
+BCO.US,D,20080115,000000,25.8033,25.9053,25.2937,25.3214,415042.18877418,0
+BCO.US,D,20080116,000000,25.2522,25.5273,25.0365,25.081,334824.14594278,0
+BCO.US,D,20080117,000000,25.1423,25.3214,24.7011,24.7455,392144.98218771,0
+BCO.US,D,20080118,000000,24.8049,25.0098,24.5723,24.7872,439371.48141879,0
+BCO.US,D,20080122,000000,24.4022,24.9603,23.7215,23.7383,758836.83284821,0
+BCO.US,D,20080123,000000,23.2742,24.3141,23.2653,24.229,600196.66597531,0
+BCO.US,D,20080124,000000,24.3854,24.984,23.955,24.9414,444334.76626811,0
+BCO.US,D,20080125,000000,25.0988,25.2443,24.7682,25.0721,431663.28073751,0
+BCO.US,D,20080128,000000,25.0721,25.8033,24.8406,25.8033,448036.76431394,0
+BCO.US,D,20080129,000000,25.9854,26.0715,25.4579,25.7766,332058.00653479,0
+BCO.US,D,20080130,000000,25.642,26.1416,25.4856,25.8527,335311.27754476,0
+BCO.US,D,20080131,000000,27.0441,28.8844,26.6127,28.7361,1435126.0827352,0
+BCO.US,D,20080201,000000,29.0626,31.1395,29.0546,30.9732,1689515.9075004,0
+BCO.US,D,20080204,000000,30.8525,30.8525,29.8463,29.964,502324.65048093,0
+BCO.US,D,20080205,000000,29.49,29.9728,29.2891,29.5988,515618.69424144,0
+BCO.US,D,20080206,000000,29.7028,29.7028,28.7776,28.7776,490585.99164873,0
+BCO.US,D,20080207,000000,28.6698,30.0531,28.2453,29.7265,589024.97981681,0
+BCO.US,D,20080208,000000,29.49,29.8066,28.9775,29.4733,405213.65178383,0
+BCO.US,D,20080211,000000,29.5811,29.9728,28.9864,29.8156,411567.58618571,0
+BCO.US,D,20080212,000000,30.0896,30.3954,29.9383,30.2262,385403.97018507,0
+BCO.US,D,20080213,000000,30.4686,30.8,30.4419,30.7922,405432.96206937,0
+BCO.US,D,20080214,000000,30.7922,30.8258,30.2421,30.2865,392974.72294545,0
+BCO.US,D,20080215,000000,30.1153,30.3509,29.87,30.0531,238610.6013174,0
+BCO.US,D,20080219,000000,30.3083,30.4508,29.7028,29.9918,297072.45743505,0
+BCO.US,D,20080220,000000,29.9918,30.8337,29.9383,30.8337,680957.42596496,0
+BCO.US,D,20080221,000000,30.6398,30.9406,30.3588,30.4923,412372.06078154,0
+BCO.US,D,20080222,000000,30.621,30.621,29.8887,30.5359,272581.46135409,0
+BCO.US,D,20080225,000000,30.9485,32.3862,30.9406,32.2219,1227493.8172356,0
+BCO.US,D,20080226,000000,33.2608,33.2608,31.8252,32.1527,802469.47320652,0
+BCO.US,D,20080227,000000,31.9548,32.6345,31.9548,32.5831,513447.82560852,0
+BCO.US,D,20080228,000000,32.3526,32.4466,31.8786,32.0834,320779.19184973,0
+BCO.US,D,20080229,000000,31.9637,31.9984,31.47,31.7559,434568.88935934,0
+BCO.US,D,20080303,000000,31.7559,32.4881,31.6322,32.2823,527136.02149514,0
+BCO.US,D,20080304,000000,31.9291,32.2467,31.5511,32.1962,927536.97475474,0
+BCO.US,D,20080305,000000,32.1695,32.3427,31.7361,31.9984,391628.54183789,0
+BCO.US,D,20080306,000000,31.6807,32.0152,31.1573,31.2651,603116.42364782,0
+BCO.US,D,20080307,000000,31.0762,31.2582,30.7664,30.9228,357855.76851071,0
+BCO.US,D,20080310,000000,31.1573,31.3869,30.5617,30.6765,546725.38216187,0
+BCO.US,D,20080311,000000,31.2334,31.2334,30.5953,31.0405,674634.82160386,0
+BCO.US,D,20080312,000000,31.1484,31.7054,30.9485,31.3612,437590.72232604,0
+BCO.US,D,20080313,000000,31.1296,31.9885,30.9485,31.8252,584854.04180558,0
+BCO.US,D,20080314,000000,31.9468,31.9468,30.808,31.0841,395863.15057717,0
+BCO.US,D,20080317,000000,30.3588,30.9327,30.0531,30.4607,396625.17802094,0
+BCO.US,D,20080318,000000,30.8337,32.0834,30.7922,31.9468,842747.77790715,0
+BCO.US,D,20080319,000000,32.0834,32.2219,30.8802,30.8802,519532.92804747,0
+BCO.US,D,20080320,000000,30.7743,31.3612,30.6308,31.1998,602871.84720035,0
+BCO.US,D,20080324,000000,31.3195,31.8163,31.3195,31.6985,456536.30118684,0
+BCO.US,D,20080325,000000,31.6985,31.9725,31.5966,31.8875,509767.0511387,0
+BCO.US,D,20080326,000000,31.6322,31.9825,31.5511,31.9548,457324.60543901,0
+BCO.US,D,20080327,000000,31.9637,32.0676,31.5601,31.6322,381461.43827767,0
+BCO.US,D,20080328,000000,31.6807,31.8875,31.3779,31.464,301140.3095056,0
+BCO.US,D,20080331,000000,31.464,31.8786,31.464,31.8786,561838.58958128,0
+BCO.US,D,20080401,000000,32.2219,32.4376,31.8707,32.2912,1201645.5229359,0
+BCO.US,D,20080402,000000,32.3595,32.3595,31.654,31.8529,714519.98482486,0
+BCO.US,D,20080403,000000,31.6065,31.7737,31.3018,31.6065,412833.92622159,0
+BCO.US,D,20080404,000000,31.5056,32.1437,31.4293,31.9468,281653.02413305,0
+BCO.US,D,20080407,000000,32.1962,32.2131,31.6896,31.746,275572.97492648,0
+BCO.US,D,20080408,000000,31.5878,32.7039,31.5244,32.7039,1299627.6988961,0
+BCO.US,D,20080409,000000,32.7137,32.8404,31.7292,32.0152,683989.36539642,0
+BCO.US,D,20080410,000000,31.9637,32.8137,31.9133,32.5544,1010059.291554,0
+BCO.US,D,20080411,000000,32.2645,32.6178,32.0241,32.1794,407024.73027089,0
+BCO.US,D,20080414,000000,32.2378,32.2378,31.843,31.8618,527035.9674939,0
+BCO.US,D,20080415,000000,31.9637,32.1437,31.4957,31.5788,512533.19054669,0
+BCO.US,D,20080416,000000,31.7559,32.4208,31.5878,32.3684,559186.65322522,0
+BCO.US,D,20080417,000000,32.1794,32.5386,32.0062,32.3862,245973.1609035,0
+BCO.US,D,20080418,000000,32.8057,33.1422,32.6612,32.7137,437846.41588476,0
+BCO.US,D,20080421,000000,32.404,33.2263,32.2378,33.2104,522999.44546413,0
+BCO.US,D,20080422,000000,33.0897,33.6399,32.9542,33.4192,751396.45348338,0
+BCO.US,D,20080423,000000,33.5745,33.7883,33.4756,33.7378,756102.02348102,0
+BCO.US,D,20080424,000000,33.7378,34.2612,33.6943,34.1662,920132.97866308,0
+BCO.US,D,20080425,000000,34.2612,34.2612,33.9427,34.19,547457.09021134,0
+BCO.US,D,20080428,000000,34.2702,34.2702,33.7101,34.0277,691077.02914072,0
+BCO.US,D,20080429,000000,33.8476,34.1989,33.8219,34.098,618134.63029837,0
+BCO.US,D,20080430,000000,34.9924,35.3972,34.4492,34.5166,2490426.9638392,0
+BCO.US,D,20080501,000000,34.6877,34.8441,34.3631,34.7362,978840.42187467,0
+BCO.US,D,20080502,000000,34.8965,34.8965,34.0029,34.1594,451801.42244134,0
+BCO.US,D,20080505,000000,33.7883,34.1662,33.7536,33.8991,343510.65241395,0
+BCO.US,D,20080506,000000,33.7794,34.4245,33.6399,34.3314,414279.15068394,0
+BCO.US,D,20080507,000000,34.3147,34.5501,33.9752,34.1594,404636.57264537,0
+BCO.US,D,20080508,000000,34.5166,34.5166,33.9585,34.1514,310261.39396194,0
+BCO.US,D,20080509,000000,33.9248,33.9752,33.4756,33.8566,560898.68835753,0
+BCO.US,D,20080512,000000,33.8041,34.278,33.437,34.278,372601.10061244,0
+BCO.US,D,20080513,000000,34.2612,34.6689,34.19,34.6422,449818.53405317,0
+BCO.US,D,20080514,000000,34.6322,35.0498,34.6322,34.7688,462835.66067895,0
+BCO.US,D,20080515,000000,34.8441,34.8886,34.6135,34.8698,336744.37424938,0
+BCO.US,D,20080516,000000,34.4641,34.7926,34.2543,34.569,241576.84872786,0
+BCO.US,D,20080519,000000,34.569,34.6422,34.1742,34.1989,480330.96184502,0
+BCO.US,D,20080520,000000,34.2612,34.3226,33.622,33.7615,363866.08311037,0
+BCO.US,D,20080521,000000,33.8902,34.3147,33.7279,33.8654,384274.0674236,0
+BCO.US,D,20080522,000000,33.8654,34.2256,33.6764,33.8041,306739.29098905,0
+BCO.US,D,20080523,000000,33.6399,33.6764,32.3951,32.9542,499279.57264525,0
+BCO.US,D,20080527,000000,32.963,33.9248,32.8741,33.9248,297749.59057474,0
+BCO.US,D,20080528,000000,34.089,34.3731,33.7279,34.278,378621.52167687,0
+BCO.US,D,20080529,000000,34.2068,34.4245,34.0277,34.3898,236727.76693046,0
+BCO.US,D,20080530,000000,34.4898,34.5076,33.9585,34.3898,410879.33593478,0
+BCO.US,D,20080602,000000,34.3631,34.4572,33.8991,34.1594,328909.84275846,0
+BCO.US,D,20080603,000000,34.2702,34.2702,33.3212,33.7378,320232.43210558,0
+BCO.US,D,20080604,000000,33.5568,33.7705,33.2965,33.5568,286992.26947188,0
+BCO.US,D,20080605,000000,33.8902,33.8902,33.2608,33.6142,541035.44249547,0
+BCO.US,D,20080606,000000,33.3144,33.4944,32.7306,32.779,679713.32015157,0
+BCO.US,D,20080609,000000,32.773,32.9462,31.8875,31.9725,959855.42780128,0
+BCO.US,D,20080610,000000,31.7975,32.4288,31.6807,32.2051,989899.9262742,0
+BCO.US,D,20080611,000000,32.2645,32.5149,31.9291,31.9468,322560.96158895,0
+BCO.US,D,20080612,000000,32.1359,32.3011,31.7975,31.8707,533348.46539022,0
+BCO.US,D,20080613,000000,31.8073,32.1616,31.6322,31.938,492884.20173779,0
+BCO.US,D,20080616,000000,31.7896,32.2546,31.6619,32.2546,488488.90020864,0
+BCO.US,D,20080617,000000,32.3328,32.3763,32.0241,32.1437,321284.5150883,0
+BCO.US,D,20080618,000000,31.9291,32.2467,31.7054,32.0241,307374.98762318,0
+BCO.US,D,20080619,000000,31.8875,32.4208,31.7638,32.4208,313923.97679517,0
+BCO.US,D,20080620,000000,32.3427,32.7137,31.654,31.8252,492181.80243616,0
+BCO.US,D,20080623,000000,31.9133,32.2051,31.1929,31.2414,436817.57777101,0
+BCO.US,D,20080624,000000,30.9485,32.3862,30.9485,31.7896,561433.32034394,0
+BCO.US,D,20080625,000000,31.7896,32.2378,31.6985,31.9637,478646.2141676,0
+BCO.US,D,20080626,000000,31.938,32.2051,31.3612,31.3681,321576.59192021,0
+BCO.US,D,20080627,000000,31.2928,31.6985,31.0593,31.5601,394477.55425699,0
+BCO.US,D,20080630,000000,31.4551,31.5244,31.0405,31.0405,255326.69404959,0
+BCO.US,D,20080701,000000,30.817,31.1395,30.4043,30.6031,441196.70895654,0
+BCO.US,D,20080702,000000,30.5428,31.0593,30.5092,30.6932,445809.29947828,0
+BCO.US,D,20080703,000000,30.6852,30.7329,30.1333,30.1333,240900.72623465,0
+BCO.US,D,20080707,000000,30.336,31.0326,30.1697,30.6487,515761.19539473,0
+BCO.US,D,20080708,000000,30.5013,31.185,30.3262,31.1484,624372.34035539,0
+BCO.US,D,20080709,000000,31.0326,31.0762,30.0719,30.1797,520272.72126875,0
+BCO.US,D,20080710,000000,30.1333,30.7426,30.1333,30.4844,432134.24199587,0
+BCO.US,D,20080711,000000,30.1867,30.4756,29.5078,29.7889,442408.47408265,0
+BCO.US,D,20080714,000000,30.3083,30.9565,30.0452,30.3172,520547.61711054,0
+BCO.US,D,20080715,000000,30.1233,30.336,29.5811,29.6246,472240.73679538,0
+BCO.US,D,20080716,000000,29.6592,30.2193,29.5078,30.1233,233154.12098723,0
+BCO.US,D,20080717,000000,30.0452,31.0148,30.0452,30.991,386034.61358681,0
+BCO.US,D,20080718,000000,30.9653,30.9732,30.1075,30.4221,247632.64241899,0
+BCO.US,D,20080721,000000,30.4607,30.5953,29.9125,30.3172,191203.19636691,0
+BCO.US,D,20080722,000000,30.0629,31.6985,29.9818,31.5699,465996.9628595,0
+BCO.US,D,20080723,000000,31.5412,31.7292,31.0326,31.1128,300681.47600498,0
+BCO.US,D,20080724,000000,30.9653,30.9653,30.0452,30.0798,468050.59650109,0
+BCO.US,D,20080725,000000,30.1797,30.432,29.9294,30.2351,271441.45212786,0
+BCO.US,D,20080728,000000,30.2262,30.2698,29.7809,29.7809,282795.05465224,0
+BCO.US,D,20080729,000000,30.1867,30.7664,29.6592,30.2262,263523.03697932,0
+BCO.US,D,20080730,000000,30.4132,30.6031,30.1333,30.527,346645.67778609,0
+BCO.US,D,20080731,000000,31.3948,33.2263,31.3948,32.7216,1343424.0639838,0
+BCO.US,D,20080801,000000,32.9028,33.0828,32.4288,32.5149,694420.24768716,0
+BCO.US,D,20080804,000000,32.6257,32.9373,32.0983,32.7978,519696.65277677,0
+BCO.US,D,20080805,000000,32.3951,33.0729,32.3951,32.9462,726013.0565631,0
+BCO.US,D,20080806,000000,33.0026,33.2608,32.4376,33.0986,510353.22609546,0
+BCO.US,D,20080807,000000,32.7404,32.788,32.2912,32.4376,763437.29561224,0
+BCO.US,D,20080808,000000,32.5455,33.6497,32.4634,33.5993,576489.93156063,0
+BCO.US,D,20080811,000000,33.6052,33.9169,33.3381,33.5835,538135.89775251,0
+BCO.US,D,20080812,000000,33.4588,33.5993,33.1253,33.2104,818732.79631694,0
+BCO.US,D,20080813,000000,33.2104,33.3569,32.8404,33.1422,372808.28314026,0
+BCO.US,D,20080814,000000,33.064,33.3302,32.9373,33.2708,367337.6537594,0
+BCO.US,D,20080815,000000,32.8741,33.4014,32.8741,33.1956,308824.25467143,0
+BCO.US,D,20080818,000000,33.3054,33.3756,33.0481,33.254,406821.59032898,0
+BCO.US,D,20080819,000000,33.2797,33.4014,32.8483,33.1422,449816.51276021,0
+BCO.US,D,20080820,000000,33.2104,33.3569,32.9957,33.2263,318631.56808577,0
+BCO.US,D,20080821,000000,33.0897,33.2351,33.0026,33.2035,198143.30572555,0
+BCO.US,D,20080822,000000,33.1699,33.3569,33.1085,33.2608,290599.26674885,0
+BCO.US,D,20080825,000000,33.2104,33.2965,32.7563,33.1253,350634.69943142,0
+BCO.US,D,20080826,000000,33.0828,33.0828,32.2131,32.4208,646191.18715074,0
+BCO.US,D,20080827,000000,32.4208,33.2608,32.4208,33.2608,553533.09683201,0
+BCO.US,D,20080828,000000,33.437,33.4588,33.1253,33.3925,416800.71364444,0
+BCO.US,D,20080829,000000,33.3212,33.4103,32.9373,33.1085,310758.63202871,0
+BCO.US,D,20080902,000000,33.4509,33.622,33.0303,33.1174,504716.85069235,0
+BCO.US,D,20080903,000000,32.9799,33.3569,32.8651,33.2203,682595.68390441,0
+BCO.US,D,20080904,000000,33.0214,33.3054,32.404,32.8225,452156.15935483,0
+BCO.US,D,20080905,000000,32.6345,32.779,31.9133,32.5386,358120.55788773,0
+BCO.US,D,20080908,000000,32.8225,33.254,32.1962,33.1609,540924.27138298,0
+BCO.US,D,20080909,000000,32.9462,33.2104,32.5544,32.7216,844990.40243996,0
+BCO.US,D,20080910,000000,32.8829,32.8829,31.8974,32.0152,724352.56440112,0
+BCO.US,D,20080911,000000,31.746,32.7404,31.6154,32.6692,597379.99424347,0
+BCO.US,D,20080912,000000,32.3862,33.6676,32.1794,33.5024,1000358.0960198,0
+BCO.US,D,20080915,000000,32.5227,33.3144,32.2645,32.9542,677941.65687711,0
+BCO.US,D,20080916,000000,32.6257,33.0828,32.3011,33.0214,727244.02397227,0
+BCO.US,D,20080917,000000,32.6949,32.7563,31.3422,31.5244,684902.98981177,0
+BCO.US,D,20080918,000000,32.0834,32.0834,28.2374,30.3439,1579834.4879204,0
+BCO.US,D,20080919,000000,30.9653,32.7563,30.5359,31.4116,1273582.3285334,0
+BCO.US,D,20080922,000000,31.3195,31.4857,29.5721,29.5721,710370.27038965,0
+BCO.US,D,20080923,000000,29.6078,30.336,29.3158,29.8245,822688.46662853,0
+BCO.US,D,20080924,000000,29.9818,30.1153,29.4811,29.6424,582302.15945076,0
+BCO.US,D,20080925,000000,29.7176,30.2598,29.5811,30.0531,403059.96414101,0
+BCO.US,D,20080926,000000,29.7028,29.7028,28.6945,29.49,538950.47881309,0
+BCO.US,D,20080929,000000,29.1675,29.211,27.3695,27.4746,715826.75071982,0
+BCO.US,D,20080930,000000,28.0909,28.9943,27.5744,28.9518,808439.36194709,0
+BCO.US,D,20081001,000000,28.7272,29.0982,28.1087,28.3838,1025071.4343257,0
+BCO.US,D,20081002,000000,28.2374,28.4283,26.6741,26.8006,876649.9139834,0
+BCO.US,D,20081003,000000,27.1025,27.8089,26.0081,26.1052,804030.92201372,0
+BCO.US,D,20081006,000000,25.555,25.8527,23.4098,23.9817,1207213.1743784,0
+BCO.US,D,20081007,000000,24.3418,25.4412,23.8749,24.6614,1748330.4792386,0
+BCO.US,D,20081008,000000,24.3418,25.8112,23.8234,25.2274,1236158.0894843,0
+BCO.US,D,20081009,000000,25.3818,25.642,23.7294,24.0985,756934.7961782,0
+BCO.US,D,20081010,000000,23.3584,24.0985,21.4071,22.6133,1122118.7622947,0
+BCO.US,D,20081013,000000,23.4533,24.7366,22.9981,24.7366,902225.33373434,0
+BCO.US,D,20081014,000000,25.5183,26.0248,24.6614,25.1423,1498802.8746749,0
+BCO.US,D,20081015,000000,24.6773,24.6831,22.7815,22.7815,611359.25631551,0
+BCO.US,D,20081016,000000,23.4455,23.4455,21.4922,23.0862,1577893.0360379,0
+BCO.US,D,20081017,000000,22.4668,24.1479,22.3946,23.6097,655572.0077517,0
+BCO.US,D,20081020,000000,23.8749,24.6,23.4622,24.5259,672134.48221936,0
+BCO.US,D,20081021,000000,24.1944,24.7198,23.7383,23.9362,931110.62069797,0
+BCO.US,D,20081022,000000,23.4098,23.5226,21.3734,22.1373,1007726.7194847,0
+BCO.US,D,20081023,000000,22.1285,22.1373,19.3065,19.5974,1558567.4541017,0
+BCO.US,D,20081024,000000,18.033,18.9828,17.7589,18.7909,2221935.5887781,0
+BCO.US,D,20081027,000000,18.6188,19.16,17.9845,18.0587,1350798.7513276,0
+BCO.US,D,20081028,000000,18.7741,19.2392,17.663,19.2392,1389525.7136858,0
+BCO.US,D,20081029,000000,19.2639,20.9846,19.1847,19.9773,1352238.9225576,0
+BCO.US,D,20081030,000000,20.5878,22.2096,20.5878,21.9423,1161966.5315961,0
+BCO.US,D,20081031,000000,21.7673,23.0219,21.7524,23.0051,870412.20392637,0
+BCO.US,D,20081103,000000,23.2573,23.8847,23.1446,23.5226,1319844.6710253,0
+BCO.US,D,20081104,000000,23.8313,24.0658,22.9714,23.1614,1226358.8612417,0
+BCO.US,D,20081105,000000,22.9388,23.3871,21.9423,21.9919,1340094.9944881,0
+BCO.US,D,20081106,000000,21.9146,22.9981,21.6129,22.0017,1455723.0579396,0
+BCO.US,D,20081107,000000,22.1373,22.2155,20.7362,21.0093,1154059.2335588,0
+BCO.US,D,20081110,000000,21.7841,21.7841,20.8559,21.1508,1127847.1065273,0
+BCO.US,D,20081111,000000,20.9351,20.9351,20.0297,20.4849,1277260.0710638,0
+BCO.US,D,20081112,000000,20.1228,20.1485,18.0944,18.1547,1045190.3737465,0
+BCO.US,D,20081113,000000,18.2971,19.0512,17.6264,18.876,1746974.1916663,0
+BCO.US,D,20081114,000000,18.686,19.2481,17.9311,18.1201,2044407.4498937,0
+BCO.US,D,20081117,000000,18.0271,19.1748,17.8964,18.8246,1398105.0916304,0
+BCO.US,D,20081118,000000,18.8246,19.0591,17.568,18.2497,1275055.8510971,0
+BCO.US,D,20081119,000000,18.2734,18.4921,17.0712,17.1454,1026671.2876991,0
+BCO.US,D,20081120,000000,16.7695,17.6264,16.1579,16.2629,1625781.5087114,0
+BCO.US,D,20081121,000000,16.624,16.9327,15.6484,16.7695,1613290.9289003,0
+BCO.US,D,20081124,000000,16.9397,18.3497,16.6854,18.0587,970796.68656298,0
+BCO.US,D,20081125,000000,18.3497,18.5248,17.3889,18.033,1033897.4100108,0
+BCO.US,D,20081126,000000,17.9845,18.6702,17.4769,18.4396,835229.57876357,0
+BCO.US,D,20081128,000000,18.1725,18.7741,18.0023,18.7296,354244.72864784,0
+BCO.US,D,20081201,000000,18.1547,18.1547,16.9496,17.1613,976761.52207116,0
+BCO.US,D,20081202,000000,17.4601,18.696,17.1217,17.8015,929237.89277579,0
+BCO.US,D,20081203,000000,17.5146,19.0591,17.3008,18.876,753214.60649578,0
+BCO.US,D,20081204,000000,18.6603,18.7108,17.4067,17.7846,678114.47742471,0
+BCO.US,D,20081205,000000,17.5403,18.7108,17.2444,18.686,682441.05499342,0
+BCO.US,D,20081208,000000,19.2392,19.9199,19.1076,19.5904,590367.11833847,0
+BCO.US,D,20081209,000000,19.4192,20.2277,19.4192,19.7022,846853.02389736,0
+BCO.US,D,20081210,000000,19.8348,20.476,19.5004,19.9713,979493.29949892,0
+BCO.US,D,20081211,000000,19.8922,20.2277,18.8513,19.1847,885241.4196857,0
+BCO.US,D,20081212,000000,18.6791,20.2643,18.3783,19.9713,1209334.521334,0
+BCO.US,D,20081215,000000,20.0891,20.4087,18.9561,19.2639,777673.26188947,0
+BCO.US,D,20081216,000000,19.5816,20.0209,18.9284,19.9536,1159117.519177,0
+BCO.US,D,20081217,000000,19.54,20.2801,19.54,20.2207,1038033.9860418,0
+BCO.US,D,20081218,000000,20.3137,20.4503,19.726,20.4087,798024.64999998,0
+BCO.US,D,20081219,000000,20.4849,21.6317,20.2376,21.5259,1553821.4582449,0
+BCO.US,D,20081222,000000,21.5259,21.5446,20.384,20.847,831737.795185,0
+BCO.US,D,20081223,000000,20.9598,21.4655,20.384,20.5037,646176.02745358,0
+BCO.US,D,20081224,000000,20.5037,21.1508,20.2959,21.0162,218391.60789539,0
+BCO.US,D,20081226,000000,21.0162,21.4249,20.952,21.416,341853.19219141,0
+BCO.US,D,20081229,000000,21.5614,22.2006,21.2933,21.5703,1023737.3809758,0
+BCO.US,D,20081230,000000,21.8534,22.6707,21.8534,22.5866,625525.48798582,0
+BCO.US,D,20081231,000000,22.7073,23.575,22.4391,23.1278,593889.22131137,0
+BCO.US,D,20090102,000000,23.1188,23.761,22.9061,23.5413,743385.05885895,0
+BCO.US,D,20090105,000000,23.3682,23.5324,22.7389,23.0407,965121.90659373,0
+BCO.US,D,20090106,000000,23.1446,24.0558,23.0674,23.8055,890871.73120994,0
+BCO.US,D,20090107,000000,23.5324,23.5324,22.2748,22.448,864463.53876183,0
+BCO.US,D,20090108,000000,22.3758,22.6033,21.699,22.5351,977816.63699331,0
+BCO.US,D,20090109,000000,22.629,22.825,21.9048,22.3184,596698.81851786,0
+BCO.US,D,20090112,000000,22.3105,22.4569,21.9335,22.164,537556.7973211,0
+BCO.US,D,20090113,000000,22.0087,22.4935,21.5179,21.699,874165.74494254,0
+BCO.US,D,20090114,000000,21.0885,21.3883,20.8045,21.0242,1054927.9525539,0
+BCO.US,D,20090115,000000,21.0707,21.3289,20.5384,21.2339,929908.96203663,0
+BCO.US,D,20090116,000000,21.6317,21.8286,21.0093,21.3457,1307818.9885936,0
+BCO.US,D,20090120,000000,21.4071,22.0176,21.0242,21.4922,1267729.6747841,0
+BCO.US,D,20090121,000000,22.7538,22.7538,21.4842,22.2333,1094781.7857342,0
+BCO.US,D,20090122,000000,21.8712,22.637,21.7079,22.4104,1073390.4423986,0
+BCO.US,D,20090123,000000,22.0868,22.9892,21.7168,22.825,1383403.2173272,0
+BCO.US,D,20090126,000000,22.8171,23.1614,22.4569,22.915,753959.45294944,0
+BCO.US,D,20090127,000000,23.0595,23.4098,22.8072,22.9892,906547.86871713,0
+BCO.US,D,20090128,000000,23.5413,24.0251,23.0674,23.955,985905.85139649,0
+BCO.US,D,20090129,000000,23.7888,23.9916,23.2831,23.6027,1046371.8194783,0
+BCO.US,D,20090130,000000,23.6433,23.8055,22.5499,22.7389,765371.67296951,0
+BCO.US,D,20090202,000000,22.5104,23.4889,22.3946,23.3682,919528.61206974,0
+BCO.US,D,20090203,000000,23.6097,23.6097,23.013,23.3771,1219623.913118,0
+BCO.US,D,20090204,000000,25.7676,27.8436,25.4223,25.6727,2873027.4006966,0
+BCO.US,D,20090205,000000,24.9009,25.9053,24.6921,25.4145,1354074.2565601,0
+BCO.US,D,20090206,000000,25.5006,26.4148,25.2937,26.0972,1084356.9673223,0
+BCO.US,D,20090209,000000,26.0803,26.1673,25.3728,25.4412,917795.35336142,0
+BCO.US,D,20090210,000000,25.1928,25.2373,23.2831,23.5226,1824698.9696385,0
+BCO.US,D,20090211,000000,23.5413,24.5437,23.48,24.0251,1211605.4439681,0
+BCO.US,D,20090212,000000,23.5057,23.6532,22.5866,23.4455,949907.63452662,0
+BCO.US,D,20090213,000000,23.3404,23.6274,22.9625,23.2831,675239.18819719,0
+BCO.US,D,20090217,000000,22.7982,22.7982,22.0255,22.2501,865349.8757223,0
+BCO.US,D,20090218,000000,22.258,22.4836,21.9236,22.0434,853046.26550937,0
+BCO.US,D,20090219,000000,22.3184,22.5024,21.5971,21.6485,740084.28746456,0
+BCO.US,D,20090220,000000,21.3734,21.6822,20.9084,21.416,810144.32255406,0
+BCO.US,D,20090223,000000,21.6317,21.6911,20.5127,20.5552,568874.71035525,0
+BCO.US,D,20090224,000000,20.7877,21.4249,20.4681,21.2933,814119.19514872,0
+BCO.US,D,20090225,000000,21.1063,21.2092,20.384,20.668,893951.17102585,0
+BCO.US,D,20090226,000000,20.942,20.9598,20.0466,20.1059,624637.12973241,0
+BCO.US,D,20090227,000000,19.7913,21.1667,19.7913,20.5384,941065.48849796,0
+BCO.US,D,20090302,000000,20.288,20.2959,19.2392,19.3589,691111.39112094,0
+BCO.US,D,20090303,000000,19.5647,19.5647,18.8949,19.0809,1012887.0803971,0
+BCO.US,D,20090304,000000,19.5172,19.9199,18.9828,19.5904,627490.18473742,0
+BCO.US,D,20090305,000000,19.2798,19.4905,18.5931,18.7108,494670.01406294,0
+BCO.US,D,20090306,000000,18.9216,19.0729,17.8351,18.3972,644422.55581572,0
+BCO.US,D,20090309,000000,18.223,19.0729,18.1102,18.3972,547473.26055497,0
+BCO.US,D,20090310,000000,18.4674,20.0971,18.4674,20.0654,773839.87980161,0
+BCO.US,D,20090311,000000,20.0971,20.5127,19.8101,20.3662,545713.72503824,0
+BCO.US,D,20090312,000000,20.2119,20.9777,19.8665,20.8559,683417.33949034,0
+BCO.US,D,20090313,000000,21.0519,21.0786,20.3048,20.8986,511667.06651576,0
+BCO.US,D,20090316,000000,21.3022,21.4249,20.847,21.0162,589493.91978221,0
+BCO.US,D,20090317,000000,20.942,21.4655,20.7798,21.4655,319785.72636267,0
+BCO.US,D,20090318,000000,21.2022,22.258,21.0331,22.0017,744829.27267482,0
+BCO.US,D,20090319,000000,22.2501,22.4747,21.9423,22.0087,626864.59456806,0
+BCO.US,D,20090320,000000,22.0701,22.2333,20.9084,20.9935,705894.11714232,0
+BCO.US,D,20090323,000000,21.7425,22.5182,21.3457,22.5182,696754.8410494,0
+BCO.US,D,20090324,000000,22.1819,22.923,22.1819,22.6707,977205.19587463,0
+BCO.US,D,20090325,000000,22.7538,23.3871,22.3857,22.9388,896203.90202343,0
+BCO.US,D,20090326,000000,23.4275,23.8055,23.111,23.8055,946332.97793691,0
+BCO.US,D,20090327,000000,23.4177,23.6433,22.9714,23.3494,753228.75554647,0
+BCO.US,D,20090330,000000,22.8171,23.0763,22.2501,22.9388,583427.00897984,0
+BCO.US,D,20090331,000000,23.2573,23.3167,22.7151,22.7626,559117.92926477,0
+BCO.US,D,20090401,000000,22.5351,23.2406,22.1907,23.1782,761261.37374691,0
+BCO.US,D,20090402,000000,23.575,25.0008,23.575,24.6831,995573.69559697,0
+BCO.US,D,20090403,000000,24.7525,25.7676,24.6921,25.45,1410521.8942488,0
+BCO.US,D,20090406,000000,25.1423,25.9675,24.9514,25.8369,1214992.1203132,0
+BCO.US,D,20090407,000000,25.4312,26.0011,25.1492,25.4145,1068925.4062626,0
+BCO.US,D,20090408,000000,25.5094,25.8369,24.8049,25.081,1171933.5271539,0
+BCO.US,D,20090409,000000,25.7014,26.5939,25.6074,26.481,920427.07678794,0
+BCO.US,D,20090413,000000,26.3811,26.4227,25.8696,26.3554,462864.9694268,0
+BCO.US,D,20090414,000000,26.199,26.199,25.4005,25.5876,449467.8397256,0
+BCO.US,D,20090415,000000,25.363,25.9497,25.269,25.7429,382727.77831356,0
+BCO.US,D,20090416,000000,25.8112,26.6294,25.6588,26.4306,612981.34391135,0
+BCO.US,D,20090417,000000,26.4306,26.861,26.216,26.7345,352564.02355632,0
+BCO.US,D,20090420,000000,26.216,26.2486,25.3561,25.6241,331597.15174121,0
+BCO.US,D,20090421,000000,25.3818,26.2407,25.3728,26.0081,391057.52657829,0
+BCO.US,D,20090422,000000,25.8033,26.9114,25.7608,26.2317,494237.4573707,0
+BCO.US,D,20090423,000000,26.2574,26.5266,25.3561,25.7766,420147.97477678,0
+BCO.US,D,20090424,000000,25.8626,26.8166,25.6825,26.5603,335843.88823823,0
+BCO.US,D,20090427,000000,26.2407,26.9026,26.0338,26.2237,412214.39993109,0
+BCO.US,D,20090428,000000,25.9053,26.0803,25.0365,25.1166,776328.09142837,0
+BCO.US,D,20090429,000000,25.0365,25.6588,24.6614,25.3481,549216.62572806,0
+BCO.US,D,20090430,000000,25.6588,25.8785,24.3943,24.3943,813186.3684503,0
+BCO.US,D,20090501,000000,24.2459,24.4458,23.2573,23.4098,676739.99821577,0
+BCO.US,D,20090504,000000,23.8491,23.9193,23.0862,23.4622,1006323.9421745,0
+BCO.US,D,20090505,000000,23.3584,23.6354,22.448,22.8439,1036055.1402395,0
+BCO.US,D,20090506,000000,22.9804,24.1944,22.5766,24.1856,933886.86657071,0
+BCO.US,D,20090507,000000,24.2201,24.3685,23.4018,23.5493,567393.10261973,0
+BCO.US,D,20090508,000000,23.8749,24.7455,23.5493,24.7198,660433.21730683,0
+BCO.US,D,20090511,000000,24.4368,25.1928,23.8659,24.984,690578.78042748,0
+BCO.US,D,20090512,000000,25.1839,25.4005,23.946,24.7288,605042.71583328,0
+BCO.US,D,20090513,000000,24.3241,24.3597,23.0674,23.1862,443234.17225449,0
+BCO.US,D,20090514,000000,23.1862,23.6868,23.0674,23.5671,435808.95258681,0
+BCO.US,D,20090515,000000,23.3771,23.8936,23.2742,23.6027,341852.18154493,0
+BCO.US,D,20090518,000000,23.7462,24.049,23.4622,24.0251,455673.20909533,0
+BCO.US,D,20090519,000000,23.8402,24.4695,23.6027,24.3329,513329.57997068,0
+BCO.US,D,20090520,000000,24.4279,24.6258,23.946,24.0164,677527.29182148,0
+BCO.US,D,20090521,000000,23.8234,23.9362,23.4177,23.7462,485435.73720113,0
+BCO.US,D,20090522,000000,23.7888,23.9916,23.4098,23.6274,357489.91448598,0
+BCO.US,D,20090526,000000,23.3494,24.133,23.2495,23.9095,534024.58788343,0
+BCO.US,D,20090527,000000,23.8936,23.9026,23.1961,23.2742,405538.06930299,0
+BCO.US,D,20090528,000000,23.3247,23.3247,22.629,22.9061,466769.09676805,0
+BCO.US,D,20090529,000000,22.923,23.0496,22.5945,22.8804,540969.75047446,0
+BCO.US,D,20090601,000000,23.3,24.049,23.0941,23.8491,394040.95497886,0
+BCO.US,D,20090602,000000,23.7986,24.6694,23.6621,24.608,732398.32100578,0
+BCO.US,D,20090603,000000,24.4932,24.608,24.2459,24.5723,328159.94307241,0
+BCO.US,D,20090604,000000,24.616,24.884,24.2201,24.5437,289695.74879827,0
+BCO.US,D,20090605,000000,24.616,25.2274,24.616,25.0275,432227.22147176,0
+BCO.US,D,20090608,000000,24.9919,25.0642,24.4368,24.7782,272274.22482504,0
+BCO.US,D,20090609,000000,24.8583,25.3818,24.6773,25.2769,389243.41615179,0
+BCO.US,D,20090610,000000,25.3728,25.3728,24.8683,25.1928,365873.227014,0
+BCO.US,D,20090611,000000,25.3481,25.8696,25.3027,25.6143,452263.2878814,0
+BCO.US,D,20090612,000000,25.5273,25.6321,25.0552,25.6321,238739.96406649,0
+BCO.US,D,20090615,000000,25.2186,25.3027,24.7366,24.8683,436127.30622712,0
+BCO.US,D,20090616,000000,25.0909,25.26,24.6694,24.7366,342682.93294915,0
+BCO.US,D,20090617,000000,24.7782,25.8112,24.7682,25.3728,431708.75982899,0
+BCO.US,D,20090618,000000,25.5183,25.555,24.984,25.3481,296573.19807532,0
+BCO.US,D,20090619,000000,25.5006,25.6241,25.2769,25.3561,363030.27847376,0
+BCO.US,D,20090622,000000,25.1661,25.1661,24.6614,24.8583,336011.65555343,0
+BCO.US,D,20090623,000000,24.8683,24.9009,24.0251,24.0738,454994.05466269,0
+BCO.US,D,20090624,000000,24.1569,24.6614,23.9994,24.229,428091.65608724,0
+BCO.US,D,20090625,000000,24.1856,24.9009,23.9994,24.8316,699664.49225713,0
+BCO.US,D,20090626,000000,24.7782,25.0642,24.5536,24.7969,910858.27594221,0
+BCO.US,D,20090629,000000,24.9147,25.26,24.4932,25.1255,475858.85118361,0
+BCO.US,D,20090630,000000,25.0275,25.3728,24.6694,24.9751,353798.02290494,0
+BCO.US,D,20090701,000000,25.0552,25.5183,24.8683,25.3481,458789.03218441,0
+BCO.US,D,20090702,000000,25.1077,25.1077,24.3508,24.616,303237.4009457,0
+BCO.US,D,20090706,000000,24.4458,24.7525,24.2459,24.7455,330658.26116393,0
+BCO.US,D,20090707,000000,24.7455,25.0365,23.9994,24.0738,396538.26242391,0
+BCO.US,D,20090708,000000,24.0738,24.4368,23.6097,23.9263,346168.65264887,0
+BCO.US,D,20090709,000000,23.9362,24.1063,23.3584,23.8313,284415.12095513,0
+BCO.US,D,20090710,000000,23.7383,24.1756,23.6354,23.9817,228352.53957426,0
+BCO.US,D,20090713,000000,23.955,24.419,23.4989,24.3775,232749.86239637,0
+BCO.US,D,20090714,000000,24.4546,24.884,24.3508,24.7605,255102.33053166,0
+BCO.US,D,20090715,000000,25.0187,25.2847,24.8316,25.1759,344306.03119147,0
+BCO.US,D,20090716,000000,25.0187,25.6143,24.9751,25.4856,181914.34459536,0
+BCO.US,D,20090717,000000,25.5183,25.7429,25.4223,25.6588,231672.51325173,0
+BCO.US,D,20090720,000000,25.6588,25.828,25.4669,25.7934,234735.78272399,0
+BCO.US,D,20090721,000000,25.9943,26.2407,25.4669,25.6499,260860.9941585,0
+BCO.US,D,20090722,000000,25.6241,26.1743,25.5006,25.7429,307966.21581232,0
+BCO.US,D,20090723,000000,25.736,26.207,25.4669,26.1506,416725.92580513,0
+BCO.US,D,20090724,000000,25.923,26.3811,25.7014,26.0248,223373.0843813,0
+BCO.US,D,20090727,000000,25.8953,26.0803,25.4223,25.8033,329266.60096489,0
+BCO.US,D,20090728,000000,25.7676,26.1506,25.4916,25.7429,289935.27201336,0
+BCO.US,D,20090729,000000,25.6321,25.9943,25.5797,25.9854,410770.18611524,0
+BCO.US,D,20090730,000000,25.2274,25.2274,22.3946,24.3418,1616352.1770796,0
+BCO.US,D,20090731,000000,24.3418,24.5723,23.3584,23.3584,824186.24470767,0
+BCO.US,D,20090803,000000,23.5226,23.6621,22.9804,23.6532,617199.782307,0
+BCO.US,D,20090804,000000,23.6027,24.4022,23.5057,24.3052,855776.02164418,0
+BCO.US,D,20090805,000000,24.2113,24.2537,23.4275,23.5493,650859.36322873,0
+BCO.US,D,20090806,000000,23.5413,23.5493,23.0407,23.0941,418678.494799,0
+BCO.US,D,20090807,000000,23.3346,23.5057,23.0496,23.2306,463973.64861223,0
+BCO.US,D,20090810,000000,23.1862,23.2742,22.7982,22.9061,953263.99147724,0
+BCO.US,D,20090811,000000,22.7725,22.923,22.6449,22.7221,520930.65212538,0
+BCO.US,D,20090812,000000,22.8716,23.0941,22.6449,22.9981,773043.49037761,0
+BCO.US,D,20090813,000000,23.2306,23.3167,22.6707,22.8863,512456.38141442,0
+BCO.US,D,20090814,000000,22.7982,22.825,22.3857,22.7151,261988.875627,0
+BCO.US,D,20090817,000000,22.4747,22.5272,22.1205,22.3342,392158.12059191,0
+BCO.US,D,20090818,000000,22.4935,22.7903,22.3184,22.7073,453119.30544757,0
+BCO.US,D,20090819,000000,22.6984,22.8804,22.4391,22.8349,863532.73335637,0
+BCO.US,D,20090820,000000,22.7815,23.575,22.731,23.5582,656196.5872746,0
+BCO.US,D,20090821,000000,23.584,24.0094,23.584,23.9362,639752.35844477,0
+BCO.US,D,20090824,000000,24.0164,24.229,23.7215,23.7986,604590.95685799,0
+BCO.US,D,20090825,000000,23.9026,24.238,23.5146,23.5324,535846.78348176,0
+BCO.US,D,20090826,000000,23.5226,23.6957,23.4365,23.5057,257577.40375422,0
+BCO.US,D,20090827,000000,23.4622,23.4622,22.915,23.2306,327995.20769664,0
+BCO.US,D,20090828,000000,23.3584,23.3584,22.8439,22.9308,321012.65118595,0
+BCO.US,D,20090831,000000,22.6894,22.8439,22.4668,22.6707,403673.42655265,0
+BCO.US,D,20090901,000000,22.637,22.9388,22.448,22.5272,437676.62727659,0
+BCO.US,D,20090902,000000,22.4302,22.7725,22.3253,22.3511,579073.14395624,0
+BCO.US,D,20090903,000000,22.3857,22.4668,22.0017,22.3025,415367.61693983,0
+BCO.US,D,20090904,000000,22.3511,22.7815,22.2333,22.6538,279496.30455081,0
+BCO.US,D,20090908,000000,22.7815,22.9388,22.5104,22.6707,289998.94274142,0
+BCO.US,D,20090909,000000,22.6538,23.2228,22.4836,23.1515,433603.72197366,0
+BCO.US,D,20090910,000000,23.0407,23.584,23.0219,23.5493,475075.60016381,0
+BCO.US,D,20090911,000000,23.5324,23.8145,23.3404,23.575,216490.58187186,0
+BCO.US,D,20090914,000000,23.4989,23.8145,23.4177,23.5226,365675.14030448,0
+BCO.US,D,20090915,000000,23.4365,23.7215,23.3929,23.4712,596547.2215463,0
+BCO.US,D,20090916,000000,23.5938,23.6868,23.3167,23.6433,504106.42022015,0
+BCO.US,D,20090917,000000,23.6621,24.0738,23.4098,24.0094,611087.39241315,0
+BCO.US,D,20090918,000000,24.0738,24.1856,23.2059,23.3247,978508.92983016,0
+BCO.US,D,20090921,000000,23.1278,23.2059,22.7538,23.1278,615444.28937618,0
+BCO.US,D,20090922,000000,23.2306,23.2306,22.3184,22.9981,799093.91397282,0
+BCO.US,D,20090923,000000,23.111,23.4712,22.7982,22.8171,910771.36034518,0
+BCO.US,D,20090924,000000,22.8072,23.0051,22.6133,22.7626,522469.86671009,0
+BCO.US,D,20090925,000000,22.5866,22.5866,21.51,22.0611,1515165.2411401,0
+BCO.US,D,20090928,000000,22.266,22.7389,22.0958,22.5104,547142.77915693,0
+BCO.US,D,20090929,000000,22.5499,23.48,22.5499,23.3494,1033235.4365682,0
+BCO.US,D,20090930,000000,23.4455,23.4455,22.637,23.1515,567724.59466425,0
+BCO.US,D,20091001,000000,23.1357,23.1357,22.4035,22.4104,386945.20606274,0
+BCO.US,D,20091002,000000,22.2748,22.3253,21.794,21.8355,399830.94864649,0
+BCO.US,D,20091005,000000,22.0532,22.1205,21.6485,21.8859,607374.27725608,0
+BCO.US,D,20091006,000000,21.9573,22.0868,21.7603,21.8444,450760.45656987,0
+BCO.US,D,20091007,000000,21.7673,21.9236,21.5446,21.6654,398552.48085289,0
+BCO.US,D,20091008,000000,21.7079,21.9503,21.6564,21.8859,549333.8607194,0
+BCO.US,D,20091009,000000,21.8622,22.2413,21.8108,22.1037,411397.79757756,0
+BCO.US,D,20091012,000000,22.2837,22.4391,22.0868,22.3253,530144.71605763,0
+BCO.US,D,20091013,000000,22.3599,22.3679,21.973,22.0701,399660.14939185,0
+BCO.US,D,20091014,000000,22.3431,22.4836,22.0344,22.1205,301866.96432268,0
+BCO.US,D,20091015,000000,21.9423,22.1819,21.8286,21.8949,529113.85665094,0
+BCO.US,D,20091016,000000,21.8197,22.0255,21.6564,21.8286,238946.13594781,0
+BCO.US,D,20091019,000000,21.9048,22.1373,21.6129,22.0868,337990.50135571,0
+BCO.US,D,20091020,000000,22.1907,22.1907,21.5259,21.8108,439145.09660791,0
+BCO.US,D,20091021,000000,21.6732,22.1106,21.5803,21.7524,436785.23708375,0
+BCO.US,D,20091022,000000,21.7079,22.5272,21.6485,22.4203,590284.24532734,0
+BCO.US,D,20091023,000000,22.4747,22.5678,22.0017,22.1907,467605.91205113,0
+BCO.US,D,20091026,000000,22.2096,22.4302,21.8108,21.8622,415473.73481993,0
+BCO.US,D,20091027,000000,21.9423,22.0344,21.7079,21.7603,339373.06573646,0
+BCO.US,D,20091028,000000,21.7257,21.8949,21.2518,21.3022,449482.99942274,0
+BCO.US,D,20091029,000000,21.5614,21.5614,20.2643,21.2261,973268.7278461,0
+BCO.US,D,20091030,000000,21.0786,21.133,19.9872,20.4186,668820.57242076,0
+BCO.US,D,20091102,000000,20.4325,20.4325,19.9773,20.4028,710956.44534641,0
+BCO.US,D,20091103,000000,20.288,20.9163,20.288,20.7184,517865.36136017,0
+BCO.US,D,20091104,000000,20.8312,21.5446,20.6482,21.1944,708499.56376044,0
+BCO.US,D,20091105,000000,21.2676,21.3982,20.9163,20.9846,505910.42418187,0
+BCO.US,D,20091106,000000,20.8817,20.9935,20.5384,20.6135,461408.6278532,0
+BCO.US,D,20091109,000000,20.6838,21.0519,20.6393,20.9846,382526.6596646,0
+BCO.US,D,20091110,000000,20.942,21.0786,20.6759,20.7016,469768.69551226,0
+BCO.US,D,20091111,000000,20.8045,20.8045,20.4028,20.6303,588379.1767179,0
+BCO.US,D,20091112,000000,20.5631,20.7798,20.3572,20.4028,353743.44799516,0
+BCO.US,D,20091113,000000,20.4028,20.5631,20.1138,20.2721,450405.71965639,0
+BCO.US,D,20091116,000000,20.3494,20.5384,20.2277,20.4681,501728.36905939,0
+BCO.US,D,20091117,000000,20.4592,20.4592,20.0971,20.2207,419921.5899659,0
+BCO.US,D,20091118,000000,20.3315,20.6482,20.0654,20.5878,924402.96002908,0
+BCO.US,D,20091119,000000,20.5037,20.5552,20.0812,20.2277,434031.22543349,0
+BCO.US,D,20091120,000000,20.1138,20.2959,20.0297,20.1564,266080.98321303,0
+BCO.US,D,20091123,000000,20.2801,20.5215,20.0654,20.1059,323569.58677315,0
+BCO.US,D,20091124,000000,20.1059,20.2277,19.9199,20.003,467677.66795102,0
+BCO.US,D,20091125,000000,20.0971,20.2959,20.0297,20.1485,268317.54386696,0
+BCO.US,D,20091127,000000,19.8834,20.1138,19.7913,19.8348,113317.72560478,0
+BCO.US,D,20091130,000000,19.826,19.826,19.1263,19.3421,691017.40099858,0
+BCO.US,D,20091201,000000,19.3678,19.7913,19.16,19.6666,645848.57799499,0
+BCO.US,D,20091202,000000,19.5974,19.8566,19.4014,19.6933,476747.20943702,0
+BCO.US,D,20091203,000000,19.6666,19.7646,19.35,19.531,613773.69074944,0
+BCO.US,D,20091204,000000,19.6587,19.9446,19.5083,19.9199,474517.72330842,0
+BCO.US,D,20091207,000000,19.9446,20.4681,19.8487,20.4681,564695.6871722,0
+BCO.US,D,20091208,000000,20.2721,20.4592,20.0971,20.3662,938277.11486749,0
+BCO.US,D,20091209,000000,20.2959,20.476,19.9298,20.3572,984013.92119124,0
+BCO.US,D,20091210,000000,20.5127,21.7673,20.5127,21.3557,1525782.0823827,0
+BCO.US,D,20091211,000000,21.4408,21.6822,21.3982,21.5446,1163591.6511314,0
+BCO.US,D,20091214,000000,21.6911,21.9573,21.5259,21.8781,572134.04524409,0
+BCO.US,D,20091215,000000,21.8009,21.9573,21.5011,21.51,1502948.5465243,0
+BCO.US,D,20091216,000000,21.6317,21.6822,21.3457,21.3824,763410.00815735,0
+BCO.US,D,20091217,000000,21.2834,21.3824,20.9084,20.9253,888142.98572162,0
+BCO.US,D,20091218,000000,21.0707,21.4743,20.9777,21.4575,836053.25564247,0
+BCO.US,D,20091221,000000,21.606,22.2006,21.606,21.8197,647326.14314458,0
+BCO.US,D,20091222,000000,21.8355,22.1037,21.5881,21.7425,518956.8595555,0
+BCO.US,D,20091223,000000,21.7603,22.0799,21.1855,21.3982,531385.78993158,0
+BCO.US,D,20091224,000000,21.3734,21.4922,21.2518,21.4328,130206.63888455,0
+BCO.US,D,20091228,000000,21.4496,21.5446,21.0707,21.1241,528788.42848528,0
+BCO.US,D,20091229,000000,21.1063,21.1944,20.8986,20.942,638543.62525809,0
+BCO.US,D,20091230,000000,20.9351,21.2092,20.8986,21.042,344810.34378358,0
+BCO.US,D,20091231,000000,21.1063,21.2676,20.9351,20.942,340744.51300596,0
+BCO.US,D,20100104,000000,21.0786,21.4922,21.0786,21.4496,442993.63839292,0
+BCO.US,D,20100105,000000,21.4842,21.4842,21.0014,21.0707,385784.98390696,0
+BCO.US,D,20100106,000000,21.7336,21.8197,21.3734,21.4249,590042.70081931,0
+BCO.US,D,20100107,000000,21.4575,21.7603,21.3734,21.6822,363622.51730937,0
+BCO.US,D,20100108,000000,21.5703,21.6654,21.4071,21.5703,279739.8703518,0
+BCO.US,D,20100111,000000,21.6317,21.699,21.1855,21.2606,340929.46131128,0
+BCO.US,D,20100112,000000,21.1765,21.2339,20.9084,20.9688,401037.66054022,0
+BCO.US,D,20100113,000000,20.9253,21.3734,20.8213,21.3734,368962.77329468,0
+BCO.US,D,20100114,000000,21.3824,21.6485,21.3655,21.6317,390164.11509248,0
+BCO.US,D,20100115,000000,21.6654,21.6911,21.3883,21.51,434424.3669131,0
+BCO.US,D,20100119,000000,21.6564,22.1037,21.6129,22.0087,596913.07557103,0
+BCO.US,D,20100120,000000,21.8197,21.8712,21.5971,21.8108,498248.71323854,0
+BCO.US,D,20100121,000000,21.8949,22.0017,21.2171,21.3121,582674.07735435,0
+BCO.US,D,20100122,000000,21.2092,21.5179,20.8392,20.9351,387012.91937671,0
+BCO.US,D,20100125,000000,21.0608,21.0608,20.5384,20.7718,330527.88776839,0
+BCO.US,D,20100126,000000,20.6838,20.8135,20.3315,20.3662,230329.36408358,0
+BCO.US,D,20100127,000000,20.3217,20.6838,20.2721,20.6482,386670.31022094,0
+BCO.US,D,20100128,000000,20.7362,20.8906,20.1564,20.658,517777.43511665,0
+BCO.US,D,20100129,000000,20.6303,20.7451,20.1059,20.1138,328921.97051618,0
+BCO.US,D,20100201,000000,20.2207,20.6482,20.1564,20.6135,311216.45488286,0
+BCO.US,D,20100202,000000,20.5878,20.8135,20.2721,20.4325,631171.9698537,0
+BCO.US,D,20100203,000000,21.6564,23.2653,21.141,21.4743,1492453.9935055,0
+BCO.US,D,20100204,000000,21.3734,21.4496,20.9163,20.9688,531444.40742726,0
+BCO.US,D,20100205,000000,20.8986,21.2518,20.7016,21.2339,496385.08113466,0
+BCO.US,D,20100208,000000,21.2022,21.3824,21.1063,21.133,409476.55862448,0
+BCO.US,D,20100209,000000,21.3457,21.3457,20.7956,20.942,637985.7484027,0
+BCO.US,D,20100210,000000,20.8312,20.9688,20.6056,20.8392,389529.42910483,0
+BCO.US,D,20100211,000000,20.7531,21.1667,20.7531,21.141,297933.52823359,0
+BCO.US,D,20100212,000000,21.1152,21.5971,21.0093,21.5614,605596.55010275,0
+BCO.US,D,20100216,000000,21.6564,22.1907,21.6564,22.1819,598665.53656242,0
+BCO.US,D,20100217,000000,22.266,22.3511,22.0868,22.3025,553160.16828194,0
+BCO.US,D,20100218,000000,22.3431,22.5351,22.266,22.5024,299334.28425093,0
+BCO.US,D,20100219,000000,22.4203,22.6894,22.2748,22.6449,515104.27518458,0
+BCO.US,D,20100222,000000,22.7221,22.7221,22.3342,22.4203,336380.5415176,0
+BCO.US,D,20100223,000000,22.3342,22.5866,21.8622,21.8949,442708.63608637,0
+BCO.US,D,20100224,000000,21.9503,22.0255,21.6396,21.8197,350129.37619284,0
+BCO.US,D,20100225,000000,21.4743,22.1205,21.4575,21.8009,292996.52019266,0
+BCO.US,D,20100226,000000,21.7257,22.2244,21.7257,21.9236,471108.81274096,0
+BCO.US,D,20100301,000000,22.0255,22.3599,21.8355,22.2244,453017.23015338,0
+BCO.US,D,20100302,000000,22.2096,22.5499,22.0255,22.4035,389991.29454489,0
+BCO.US,D,20100303,000000,22.4391,22.8072,22.3679,22.3946,290120.22031868,0
+BCO.US,D,20100304,000000,22.6192,22.6192,22.2837,22.4391,302310.63812616,0
+BCO.US,D,20100305,000000,22.5678,22.8716,22.3431,22.8439,355408.99338952,0
+BCO.US,D,20100308,000000,22.6707,22.8963,22.4747,22.6707,190572.55296516,0
+BCO.US,D,20100309,000000,22.637,22.825,22.4203,22.7982,420643.19155059,0
+BCO.US,D,20100310,000000,22.7221,23.2831,22.629,23.2831,517540.943841,0
+BCO.US,D,20100311,000000,23.111,23.4177,22.915,23.4098,408383.03913619,0
+BCO.US,D,20100312,000000,23.4533,23.4533,23.104,23.3,266920.83043554,0
+BCO.US,D,20100315,000000,23.1961,23.4712,23.0763,23.4018,203333.98603223,0
+BCO.US,D,20100316,000000,23.4889,23.7215,23.3247,23.7215,263949.52979269,0
+BCO.US,D,20100317,000000,23.7036,23.761,23.5057,23.6354,348069.67867241,0
+BCO.US,D,20100318,000000,23.7215,23.761,23.4533,23.7541,507645.70418315,0
+BCO.US,D,20100319,000000,23.8491,24.0905,23.7294,23.9717,721584.4037002,0
+BCO.US,D,20100322,000000,23.7986,24.5259,23.7798,24.4794,487411.55106399,0
+BCO.US,D,20100323,000000,24.3685,24.4546,24.1756,24.4101,745651.93890722,0
+BCO.US,D,20100324,000000,24.3597,24.4458,23.9916,24.419,559320.05856021,0
+BCO.US,D,20100325,000000,24.616,24.616,24.2964,24.3329,422804.96436523,0
+BCO.US,D,20100326,000000,24.3943,24.4616,23.858,23.9026,600943.53372193,0
+BCO.US,D,20100329,000000,24.0658,24.4616,23.946,24.3854,474442.93546911,0
+BCO.US,D,20100330,000000,24.4022,24.894,24.3052,24.7288,344960.93010867,0
+BCO.US,D,20100331,000000,24.616,24.8484,24.2617,24.2884,394329.99987133,0
+BCO.US,D,20100401,000000,24.4101,24.6773,24.3329,24.608,298849.17394189,0
+BCO.US,D,20100405,000000,24.7288,24.9088,24.4695,24.8227,266122.41971858,0
+BCO.US,D,20100406,000000,24.7605,24.984,24.7605,24.9514,203736.22333014,0
+BCO.US,D,20100407,000000,24.8583,24.9751,24.6773,24.8129,249205.20833744,0
+BCO.US,D,20100408,000000,24.7872,24.8227,24.5022,24.6773,255582.38760831,0
+BCO.US,D,20100409,000000,24.7872,24.7872,24.4546,24.6921,144781.17173164,0
+BCO.US,D,20100412,000000,24.7366,24.8049,24.608,24.7605,185744.69474378,0
+BCO.US,D,20100413,000000,24.6773,24.9335,24.5091,24.7366,186180.28337544,0
+BCO.US,D,20100414,000000,24.9147,25.0008,24.5902,24.9414,199318.68757849,0
+BCO.US,D,20100415,000000,24.9919,25.3728,24.9603,25.2007,528897.57830482,0
+BCO.US,D,20100416,000000,25.3314,25.4579,24.7969,25.0187,371054.81150239,0
+BCO.US,D,20100419,000000,24.9088,25.1255,24.3685,24.5902,422138.94833678,0
+BCO.US,D,20100420,000000,24.5902,24.9514,24.5902,24.6447,292710.50723963,0
+BCO.US,D,20100421,000000,24.5823,24.7198,24.1232,24.2697,490888.1749454,0
+BCO.US,D,20100422,000000,24.1756,24.5022,24.0905,24.4368,356812.78134629,0
+BCO.US,D,20100423,000000,24.4932,24.9603,24.2884,24.9147,308316.9101399,0
+BCO.US,D,20100426,000000,24.8683,25.1423,24.6831,24.7782,314329.24603251,0
+BCO.US,D,20100427,000000,24.7455,24.7455,24.0164,24.0411,436102.0400652,0
+BCO.US,D,20100428,000000,24.2201,24.4279,24.0164,24.3141,238079.00127042,0
+BCO.US,D,20100429,000000,24.5091,24.5091,22.3679,23.0219,732496.35371406,0
+BCO.US,D,20100430,000000,22.9388,23.3584,22.5588,22.915,609565.35881855,0
+BCO.US,D,20100503,000000,23.0407,23.0407,22.5945,22.923,411616.09721662,0
+BCO.US,D,20100504,000000,22.7389,22.915,22.4302,22.5588,706582.36739327,0
+BCO.US,D,20100505,000000,22.4302,22.6627,22.0344,22.1552,485344.7790182,0
+BCO.US,D,20100506,000000,22.0799,22.3511,21.3883,21.9335,817904.06620567,0
+BCO.US,D,20100507,000000,21.1944,21.7673,20.7877,20.9688,1166449.7593688,0
+BCO.US,D,20100510,000000,21.9236,22.0017,21.3457,22.0017,364730.18584834,0
+BCO.US,D,20100511,000000,21.8949,21.9573,21.4743,21.7079,364541.19495711,0
+BCO.US,D,20100512,000000,21.794,21.8949,21.3121,21.6218,693269.12134967,0
+BCO.US,D,20100513,000000,21.6396,21.699,21.3369,21.4655,410078.90392487,0
+BCO.US,D,20100514,000000,21.2933,21.3457,21.0608,21.2676,434268.72735563,0
+BCO.US,D,20100517,000000,21.0974,21.51,20.6135,21.1152,503275.66881592,0
+BCO.US,D,20100518,000000,21.2261,21.4655,20.4186,20.5037,605647.08242662,0
+BCO.US,D,20100519,000000,20.3939,20.5215,19.7022,20.0209,1078661.9744235,0
+BCO.US,D,20100520,000000,19.6587,19.7913,19.1353,19.3856,995859.70855001,0
+BCO.US,D,20100521,000000,19.1432,19.8101,19.1432,19.8101,1042908.3340011,0
+BCO.US,D,20100524,000000,19.8101,19.8101,19.4638,19.4736,471557.53977683,0
+BCO.US,D,20100525,000000,19.0976,19.35,18.8602,19.257,829254.63679062,0
+BCO.US,D,20100526,000000,19.3678,19.7082,19.2392,19.3767,650800.74573305,0
+BCO.US,D,20100527,000000,19.6854,19.826,19.4371,19.5726,579451.1257387,0
+BCO.US,D,20100528,000000,19.5904,19.6666,19.3935,19.5083,389873.04890706,0
+BCO.US,D,20100601,000000,19.3589,19.6231,19.0898,19.16,351309.81127818,0
+BCO.US,D,20100602,000000,19.168,19.2302,18.8859,19.1748,523756.41967552,0
+BCO.US,D,20100603,000000,19.0898,19.3065,18.9998,19.1353,497870.73145609,0
+BCO.US,D,20100604,000000,18.7741,18.9284,18.2824,18.315,359563.76105711,0
+BCO.US,D,20100607,000000,18.4149,18.4396,17.9489,17.9845,428269.52986722,0
+BCO.US,D,20100608,000000,18.0271,18.0271,17.6095,17.8964,598464.41791346,0
+BCO.US,D,20100609,000000,17.8964,18.0023,17.0643,17.1454,759008.64274933,0
+BCO.US,D,20100610,000000,17.1613,17.2801,16.9951,17.1376,1204382.3535959,0
+BCO.US,D,20100611,000000,17.0366,17.4423,16.8971,17.4156,2254912.9833278,0
+BCO.US,D,20100614,000000,17.559,18.1102,17.469,17.8618,728962.12298344,0
+BCO.US,D,20100615,000000,17.94,18.2309,17.8351,18.1883,511641.80035384,0
+BCO.US,D,20100616,000000,18.129,18.315,17.7936,18.1547,512679.73428587,0
+BCO.US,D,20100617,000000,18.2971,18.2971,17.7085,17.7846,434463.78212572,0
+BCO.US,D,20100618,000000,17.7252,17.8183,17.5146,17.7936,489547.04707022,0
+BCO.US,D,20100621,000000,18.0023,18.0587,17.3889,17.4334,518778.98577552,0
+BCO.US,D,20100622,000000,17.4067,17.7164,17.0969,17.1139,463464.28278775,0
+BCO.US,D,20100623,000000,17.0969,17.3889,16.7596,17.3522,694379.82182807,0
+BCO.US,D,20100624,000000,17.3345,17.4869,17.1613,17.3602,882160.96922333,0
+BCO.US,D,20100625,000000,17.3443,17.5997,17.0366,17.5492,4850566.4370756,0
+BCO.US,D,20100628,000000,17.5403,17.6264,17.0545,17.0802,853084.67007552,0
+BCO.US,D,20100629,000000,16.8625,17.0198,16.5013,16.6329,717591.33946895,0
+BCO.US,D,20100630,000000,16.5844,16.7052,16.3538,16.3786,795800.21710376,0
+BCO.US,D,20100701,000000,16.3054,16.4509,15.9798,16.0304,776902.13862739,0
+BCO.US,D,20100702,000000,16.0462,16.2094,15.7799,16.0956,546763.786728,0
+BCO.US,D,20100706,000000,16.3499,16.3747,15.7959,15.8206,1035380.0283928,0
+BCO.US,D,20100707,000000,15.883,16.1738,15.7473,16.1659,687630.72465361,0
+BCO.US,D,20100708,000000,16.2964,16.5439,16.2352,16.4914,529807.16013426,0
+BCO.US,D,20100709,000000,16.5884,16.7863,16.3747,16.717,718330.12204374,0
+BCO.US,D,20100712,000000,16.624,16.9773,16.4846,16.8803,519783.56837381,0
+BCO.US,D,20100713,000000,17.0802,17.8875,17.0802,17.8351,722571.80530837,0
+BCO.US,D,20100714,000000,17.844,17.844,17.469,17.7689,573870.33589184,0
+BCO.US,D,20100715,000000,17.8084,17.8263,17.5056,17.7252,372142.26711181,0
+BCO.US,D,20100716,000000,17.6095,17.6451,16.8803,16.8971,562944.2368273,0
+BCO.US,D,20100719,000000,16.7942,16.8902,16.6062,16.813,406589.14163924,0
+BCO.US,D,20100720,000000,16.6329,17.1376,16.5439,17.1139,480432.02649274,0
+BCO.US,D,20100721,000000,17.198,17.3176,16.8971,16.915,490325.24485763,0
+BCO.US,D,20100722,000000,17.1139,17.5749,17.1139,17.5283,633841.08719988,0
+BCO.US,D,20100723,000000,17.4522,17.8351,17.4067,17.75,624073.18899815,0
+BCO.US,D,20100726,000000,17.8263,18.1023,17.4601,18.0855,583513.92457687,0
+BCO.US,D,20100727,000000,18.2062,18.4773,17.9222,17.9944,558453.93452928,0
+BCO.US,D,20100728,000000,17.9944,18.2309,17.8183,17.844,522073.69329105,0
+BCO.US,D,20100729,000000,19.0255,20.2643,18.1805,18.7573,1324378.4311218,0
+BCO.US,D,20100730,000000,18.6089,19.0512,18.4149,18.8433,685332.51456456,0
+BCO.US,D,20100802,000000,19.1165,19.3856,18.1725,18.3695,807617.70636115,0
+BCO.US,D,20100803,000000,18.2656,18.4239,18.0073,18.0271,823352.46136402,0
+BCO.US,D,20100804,000000,18.0667,18.3061,17.8875,18.0855,833911.69575737,0
+BCO.US,D,20100805,000000,18.0023,18.1805,17.9578,18.0488,1308212.1300732,0
+BCO.US,D,20100806,000000,17.8964,18.129,17.663,18.0023,930056.5164223,0
+BCO.US,D,20100809,000000,18.0667,18.2824,18.0172,18.2567,502197.3090248,0
+BCO.US,D,20100810,000000,18.1547,18.1883,17.7936,17.8618,350752.94506926,0
+BCO.US,D,20100811,000000,17.568,17.568,17.198,17.4067,615420.03386073,0
+BCO.US,D,20100812,000000,17.1376,17.4967,17.0712,17.3078,408167.77143656,0
+BCO.US,D,20100813,000000,17.2247,17.5056,17.1139,17.3078,411734.34285444,0
+BCO.US,D,20100816,000000,17.1613,17.287,17.0643,17.2058,353200.73083693,0
+BCO.US,D,20100817,000000,17.3522,17.6728,17.2345,17.5827,378818.59773991,0
+BCO.US,D,20100818,000000,17.5827,17.8697,17.469,17.6541,266000.13149484,0
+BCO.US,D,20100819,000000,17.5492,17.5492,17.1791,17.198,347415.79040168,0
+BCO.US,D,20100820,000000,17.1217,17.2939,17.0802,17.2247,261464.35010535,0
+BCO.US,D,20100823,000000,17.2711,17.3522,16.8971,16.906,302474.36285546,0
+BCO.US,D,20100824,000000,16.7863,17.0198,16.5696,16.6933,494332.45813956,0
+BCO.US,D,20100825,000000,16.6329,17.0712,16.6329,17.0278,309532.71785191,0
+BCO.US,D,20100826,000000,17.0278,17.1791,16.717,16.7774,245822.5745784,0
+BCO.US,D,20100827,000000,16.9397,17.1306,16.5884,17.1139,262325.4209039,0
+BCO.US,D,20100830,000000,17.0118,17.0366,16.6418,16.6418,514966.82726367,0
+BCO.US,D,20100831,000000,16.5844,16.5924,16.2193,16.2371,434895.32817146,0
+BCO.US,D,20100901,000000,16.4509,17.2247,16.4509,17.2058,454882.8835502,0
+BCO.US,D,20100902,000000,17.1613,18.0587,17.0445,18.0073,673430.13100308,0
+BCO.US,D,20100903,000000,18.2309,18.4843,17.9489,18.3872,443039.11748439,0
+BCO.US,D,20100907,000000,18.3783,18.3872,18.0587,18.1379,344602.15060927,0
+BCO.US,D,20100908,000000,18.214,18.3695,18.0667,18.2903,271639.53883739,0
+BCO.US,D,20100909,000000,18.6019,18.876,18.4327,18.7484,496666.04085532,0
+BCO.US,D,20100910,000000,18.7741,18.8513,18.4396,18.7207,329579.90137281,0
+BCO.US,D,20100913,000000,18.7821,19.3589,18.7821,19.2966,397955.18878489,0
+BCO.US,D,20100914,000000,19.3253,19.5726,19.068,19.4282,604236.21994451,0
+BCO.US,D,20100915,000000,19.4371,19.5172,19.1165,19.2718,322242.60794864,0
+BCO.US,D,20100916,000000,19.3163,19.7082,19.0809,19.3421,310574.69436987,0
+BCO.US,D,20100917,000000,19.4826,19.8665,19.3342,19.531,651998.36180848,0
+BCO.US,D,20100920,000000,19.5726,19.9298,19.4638,19.7913,492793.24355485,0
+BCO.US,D,20100921,000000,19.7458,19.8922,19.4736,19.531,402384.85229427,0
+BCO.US,D,20100922,000000,19.4282,19.726,19.1432,19.3342,341289.25145715,0
+BCO.US,D,20100923,000000,19.1511,19.6933,18.9998,19.2302,352039.49803467,0
+BCO.US,D,20100924,000000,19.4905,20.0654,19.3767,19.9446,373551.10830096,0
+BCO.US,D,20100927,000000,19.9625,19.9625,19.5083,19.54,259782.63436737,0
+BCO.US,D,20100928,000000,19.5489,19.7082,19.3163,19.6666,478223.76394014,0
+BCO.US,D,20100929,000000,19.5489,19.9536,19.5489,19.8922,395101.1231334,0
+BCO.US,D,20100930,000000,20.0466,20.4325,19.7082,19.7913,435705.86664614,0
+BCO.US,D,20101001,000000,19.9021,20.1138,19.726,19.9713,232539.64792913,0
+BCO.US,D,20101004,000000,19.8101,20.0297,19.4014,19.5974,337975.34165856,0
+BCO.US,D,20101005,000000,19.826,20.1842,19.6498,20.1228,420449.14742697,0
+BCO.US,D,20101006,000000,20.0654,20.3572,20.003,20.3217,280628.22860521,0
+BCO.US,D,20101007,000000,20.4592,20.5284,19.7725,19.8566,293738.3347069,0
+BCO.US,D,20101008,000000,19.8487,20.6303,19.8408,20.5472,271360.60040969,0
+BCO.US,D,20101011,000000,20.5878,20.7274,20.3217,20.4849,193871.3030666,0
+BCO.US,D,20101012,000000,20.384,20.5968,20.0466,20.4849,256471.7565082,0
+BCO.US,D,20101013,000000,20.6482,20.7451,20.5384,20.5552,405652.27235492,0
+BCO.US,D,20101014,000000,20.5799,20.6917,20.4503,20.5552,369336.71249122,0
+BCO.US,D,20101015,000000,20.6393,20.6482,20.3048,20.3415,298603.58684794,0
+BCO.US,D,20101018,000000,20.3048,20.5284,20.2554,20.4246,336554.37271168,0
+BCO.US,D,20101019,000000,20.1564,20.6482,20.0129,20.1228,361331.38174566,0
+BCO.US,D,20101020,000000,20.2376,20.5127,20.1564,20.4681,298112.41266004,0
+BCO.US,D,20101021,000000,20.5799,20.6838,20.288,20.5631,345388.43356851,0
+BCO.US,D,20101022,000000,20.5799,20.6482,20.4503,20.5127,289449.15105785,0
+BCO.US,D,20101025,000000,20.6759,20.9935,20.5878,20.6393,364634.17443301,0
+BCO.US,D,20101026,000000,20.5719,20.6759,20.0891,20.4186,596151.04812725,0
+BCO.US,D,20101027,000000,20.2643,20.384,19.9773,20.3415,447054.41593815,0
+BCO.US,D,20101028,000000,20.6135,20.8045,19.8002,20.1663,462747.73443543,0
+BCO.US,D,20101029,000000,20.0525,20.383,20.0436,20.3028,314674.88712769,0
+BCO.US,D,20101101,000000,20.4028,20.9846,20.288,20.7362,419384.93668653,0
+BCO.US,D,20101102,000000,20.9598,21.6822,20.9598,21.5971,764120.49263079,0
+BCO.US,D,20101103,000000,21.6564,21.9652,21.6218,21.8781,423543.74694004,0
+BCO.US,D,20101104,000000,22.2244,22.6133,22.2006,22.5678,429204.3778586,0
+BCO.US,D,20101105,000000,22.5866,22.7815,22.4747,22.637,390682.57673526,0
+BCO.US,D,20101108,000000,22.5678,22.6449,22.3679,22.4747,334851.43339766,0
+BCO.US,D,20101109,000000,22.4391,22.629,22.2501,22.3511,366565.51985085,0
+BCO.US,D,20101110,000000,22.4203,22.5678,22.0532,22.5678,346301.04733739,0
+BCO.US,D,20101111,000000,22.3025,22.6627,22.164,22.629,438507.37868082,0
+BCO.US,D,20101112,000000,22.3431,22.629,22.0255,22.0344,339291.20337182,0
+BCO.US,D,20101115,000000,22.1819,22.4035,21.9503,21.982,262173.82393232,0
+BCO.US,D,20101116,000000,21.7752,22.0434,21.5446,21.8286,759294.65570237,0
+BCO.US,D,20101117,000000,21.8859,22.0434,21.794,21.9573,317442.03718215,0
+BCO.US,D,20101118,000000,22.164,22.5272,21.9423,22.1285,820506.48088435,0
+BCO.US,D,20101119,000000,22.0017,22.0868,21.7603,21.7673,247091.94655371,0
+BCO.US,D,20101122,000000,21.6911,21.8108,21.51,21.7524,282685.90483271,0
+BCO.US,D,20101123,000000,21.4743,21.5179,21.1241,21.2261,274738.18093635,0
+BCO.US,D,20101124,000000,21.51,22.1907,21.3369,22.1907,315409.62711659,0
+BCO.US,D,20101126,000000,22.0611,22.2748,21.7752,21.8712,147313.8518034,0
+BCO.US,D,20101129,000000,21.7425,21.7524,21.133,21.5703,269804.20483486,0
+BCO.US,D,20101130,000000,21.3309,21.4011,20.953,21.1172,494037.34936824,0
+BCO.US,D,20101201,000000,21.4575,22.0611,21.4071,22.0344,506380.37479376,0
+BCO.US,D,20101202,000000,22.0868,22.5766,22.0176,22.5678,398703.06717799,0
+BCO.US,D,20101203,000000,22.4747,22.6627,22.3342,22.5182,305163.69313116,0
+BCO.US,D,20101206,000000,22.5104,22.6984,22.4391,22.4935,312173.53709673,0
+BCO.US,D,20101207,000000,22.7458,22.9714,22.5678,22.7903,331432.41636543,0
+BCO.US,D,20101208,000000,22.825,23.0407,22.7458,22.7725,188390.56722098,0
+BCO.US,D,20101209,000000,22.923,22.9804,21.982,22.164,577343.92783383,0
+BCO.US,D,20101210,000000,22.2096,22.9892,22.1819,22.9714,326917.85855197,0
+BCO.US,D,20101213,000000,22.9714,23.0219,22.4935,22.5024,211826.44837978,0
+BCO.US,D,20101214,000000,22.6033,23.0763,22.6033,22.923,209903.18813375,0
+BCO.US,D,20101215,000000,22.9714,23.2406,22.7815,22.915,281804.62110463,0
+BCO.US,D,20101216,000000,22.9308,23.2406,22.7903,22.9477,331388.95856692,0
+BCO.US,D,20101217,000000,22.9061,22.9804,22.731,22.7725,347602.75999995,0
+BCO.US,D,20101220,000000,22.8963,22.9981,22.6796,22.915,198462.67001232,0
+BCO.US,D,20101221,000000,23.0496,23.2129,22.9388,23.1703,128867.53230232,0
+BCO.US,D,20101222,000000,23.1614,23.4455,23.1278,23.3167,171299.52464578,0
+BCO.US,D,20101223,000000,23.2742,23.5938,23.2495,23.3,192964.75317659,0
+BCO.US,D,20101227,000000,23.1961,23.4989,23.1188,23.3167,85007.496486654,0
+BCO.US,D,20101228,000000,23.3079,23.3682,22.9804,23.0862,135629.76788098,0
+BCO.US,D,20101229,000000,23.1446,23.2139,23.0407,23.1446,682871.59039268,0
+BCO.US,D,20101230,000000,23.1525,23.3594,23.1278,23.1872,127926.62043208,0
+BCO.US,D,20101231,000000,23.2109,23.3157,23.0823,23.1238,237449.36851514,0
+BCO.US,D,20110103,000000,23.3682,23.672,23.0763,23.672,406295.04351439,0
+BCO.US,D,20110104,000000,23.761,23.761,23.4365,23.4989,352906.63271208,0
+BCO.US,D,20110105,000000,23.4177,24.0816,23.3167,23.9095,413819.30653682,0
+BCO.US,D,20110106,000000,23.946,23.946,23.1278,23.3,276430.00313911,0
+BCO.US,D,20110107,000000,23.3079,23.4018,22.7458,23.0219,206701.46009411,0
+BCO.US,D,20110110,000000,22.9061,23.1782,22.5766,23.0407,211782.99058127,0
+BCO.US,D,20110111,000000,23.1278,23.3771,22.9981,23.111,178951.12912433,0
+BCO.US,D,20110112,000000,23.3404,23.4989,23.1862,23.3871,137419.62279203,0
+BCO.US,D,20110113,000000,23.4098,23.7462,23.3871,23.5671,206596.35286049,0
+BCO.US,D,20110114,000000,23.5146,23.761,23.3247,23.6532,244998.89769951,0
+BCO.US,D,20110118,000000,23.5582,23.9362,23.5413,23.9362,285828.00473019,0
+BCO.US,D,20110119,000000,23.8659,23.9817,23.3871,23.4533,370796.08600424,0
+BCO.US,D,20110120,000000,23.3346,23.6868,23.3247,23.5057,311140.65639708,0
+BCO.US,D,20110121,000000,23.6097,23.8659,23.3771,23.6532,271782.03999066,0
+BCO.US,D,20110124,000000,23.6532,23.9629,23.4365,23.7215,290435.54201956,0
+BCO.US,D,20110125,000000,23.5413,23.672,23.2653,23.6532,272476.35412047,0
+BCO.US,D,20110126,000000,23.672,24.2617,23.5493,24.0164,357060.38973319,0
+BCO.US,D,20110127,000000,24.0094,24.3241,23.8234,23.9994,319605.83128974,0
+BCO.US,D,20110128,000000,23.9717,23.9717,22.8527,22.8527,300339.87749569,0
+BCO.US,D,20110131,000000,23.0011,23.3584,22.6459,23.2306,265275.49797073,0
+BCO.US,D,20110201,000000,23.48,24.1856,23.3929,24.049,248562.43717798,0
+BCO.US,D,20110202,000000,23.9193,24.238,23.7888,23.8055,233527.0495373,0
+BCO.US,D,20110203,000000,24.5189,26.0892,24.1667,25.9774,897684.49911247,0
+BCO.US,D,20110204,000000,26.0615,26.0715,25.6499,26.0248,373753.2375964,0
+BCO.US,D,20110207,000000,26.0248,26.6374,26.0248,26.3267,333796.31847551,0
+BCO.US,D,20110208,000000,26.216,26.7265,26.1319,26.7265,342942.66909378,0
+BCO.US,D,20110209,000000,26.5603,26.852,26.4227,26.6809,295956.70372426,0
+BCO.US,D,20110210,000000,26.5266,27.0935,26.5087,26.9204,284492.94073388,0
+BCO.US,D,20110211,000000,26.7345,27.3341,26.6741,27.1806,294870.25876132,0
+BCO.US,D,20110214,000000,27.2737,27.3608,27.0688,27.1113,372623.33483494,0
+BCO.US,D,20110215,000000,26.9649,27.3508,26.9649,27.1629,279296.19654832,0
+BCO.US,D,20110216,000000,27.3004,27.3004,26.8076,26.956,232492.14754469,0
+BCO.US,D,20110218,000000,27.0005,27.0846,26.6551,26.7669,293793.92026315,0
+BCO.US,D,20110222,000000,26.4227,26.7422,25.9943,26.0338,224665.70122559,0
+BCO.US,D,20110223,000000,26.0972,26.1506,25.2373,25.4759,365311.30757271,0
+BCO.US,D,20110224,000000,25.4669,26.207,25.3314,25.736,582795.35493161,0
+BCO.US,D,20110225,000000,25.8033,26.587,25.7855,26.587,266601.46614876,0
+BCO.US,D,20110228,000000,26.856,26.8897,26.4603,26.5633,244864.48171805,0
+BCO.US,D,20110301,000000,26.5603,26.7422,25.828,26.2931,425671.15777445,0
+BCO.US,D,20110302,000000,26.3178,26.9381,26.207,26.6294,333305.14428761,0
+BCO.US,D,20110303,000000,26.9828,27.3695,26.852,27.1539,323965.7601922,0
+BCO.US,D,20110304,000000,27.1876,27.1876,26.4069,26.8253,183951.80789331,0
+BCO.US,D,20110307,000000,26.9828,27.0242,26.0428,26.199,214277.26608689,0
+BCO.US,D,20110308,000000,26.1833,27.5664,25.8369,27.247,489180.18239901,0
+BCO.US,D,20110309,000000,26.9649,27.4309,26.8769,27.0519,176655.95097472,0
+BCO.US,D,20110310,000000,26.5424,26.5424,25.2007,25.3124,741872.12108265,0
+BCO.US,D,20110311,000000,25.1077,25.6648,25.1077,25.6074,453386.11611753,0
+BCO.US,D,20110314,000000,25.26,25.8369,25.1839,25.7429,450202.57971448,0
+BCO.US,D,20110315,000000,25.0988,26.0081,24.9514,25.7855,421346.6014987,0
+BCO.US,D,20110316,000000,25.7093,26.1052,25.5183,25.9053,551732.12480971,0
+BCO.US,D,20110317,000000,26.3999,26.5107,26.0735,26.3297,337290.12334704,0
+BCO.US,D,20110318,000000,26.7345,27.0846,26.4395,27.0441,721892.65087573,0
+BCO.US,D,20110321,000000,27.3943,27.9385,27.3508,27.6704,380966.22150388,0
+BCO.US,D,20110322,000000,27.5319,27.7743,27.4221,27.4903,278793.90524918,0
+BCO.US,D,20110323,000000,27.4042,27.5744,27.1212,27.4469,295648.45654873,0
+BCO.US,D,20110324,000000,27.5744,27.5744,27.2063,27.3608,271425.28178422,0
+BCO.US,D,20110325,000000,27.4309,27.9634,27.3775,27.4469,288883.18903064,0
+BCO.US,D,20110328,000000,27.5319,27.5567,27.0599,27.1707,168814.34495845,0
+BCO.US,D,20110329,000000,27.1025,27.6001,26.9748,27.516,221038.49101906,0
+BCO.US,D,20110330,000000,27.8713,28.5995,27.5913,28.5036,336134.95442366,0
+BCO.US,D,20110331,000000,28.5134,28.5837,28.3334,28.4887,238342.78000096,0
+BCO.US,D,20110401,000000,28.563,28.7025,28.454,28.5303,147786.83435471,0
+BCO.US,D,20110404,000000,28.7112,29.1239,28.5817,28.841,238142.67199849,0
+BCO.US,D,20110405,000000,28.843,29.396,28.7726,28.9894,191561.9758663,0
+BCO.US,D,20110406,000000,29.1773,29.6503,28.9597,29.1675,378935.83273126,0
+BCO.US,D,20110407,000000,29.1773,29.3931,28.841,29.1071,361765.95973083,0
+BCO.US,D,20110408,000000,29.3328,29.5721,28.6787,28.9448,300189.2911706,0
+BCO.US,D,20110411,000000,28.9181,29.204,28.5303,28.5995,230539.57855082,0
+BCO.US,D,20110412,000000,28.4026,28.6539,27.513,27.5547,230150.47965713,0
+BCO.US,D,20110413,000000,27.7466,27.7743,27.2737,27.4556,194193.69929282,0
+BCO.US,D,20110414,000000,27.247,28.2057,27.239,28.0642,248463.39382321,0
+BCO.US,D,20110415,000000,27.8257,28.548,27.7031,28.4016,215144.40076429,0
+BCO.US,D,20110418,000000,27.9781,27.9781,27.0935,27.4042,335529.57718384,0
+BCO.US,D,20110419,000000,27.4903,27.8436,27.3865,27.7466,209709.14401014,0
+BCO.US,D,20110420,000000,28.2314,28.5728,28.2314,28.5036,262780.21181862,0
+BCO.US,D,20110421,000000,28.5995,28.8934,28.5995,28.8153,238412.51460789,0
+BCO.US,D,20110425,000000,28.825,29.0546,28.555,29.0121,233317.84571653,0
+BCO.US,D,20110426,000000,29.0656,29.6375,28.8776,29.485,314240.30914251,0
+BCO.US,D,20110427,000000,29.6157,29.6503,28.8153,29.204,448507.7255723,0
+BCO.US,D,20110428,000000,28.9369,29.3505,27.905,28.5303,488071.50321357,0
+BCO.US,D,20110429,000000,28.5747,28.7916,28.3749,28.4016,230513.30174242,0
+BCO.US,D,20110502,000000,28.461,28.6351,26.7265,26.8353,612726.6609991,0
+BCO.US,D,20110503,000000,26.7632,26.8303,26.1843,26.3901,387675.90346572,0
+BCO.US,D,20110504,000000,26.4246,26.7215,25.9507,26.2763,403129.69874793,0
+BCO.US,D,20110505,000000,26.0081,26.7215,25.9062,26.1062,369605.54445415,0
+BCO.US,D,20110506,000000,25.9507,26.7632,25.5173,25.6825,399215.46494189,0
+BCO.US,D,20110509,000000,25.6321,26.3653,25.6321,26.2427,291860.55355234,0
+BCO.US,D,20110510,000000,26.1912,26.5384,26.1526,26.4246,224714.21225649,0
+BCO.US,D,20110511,000000,26.2584,26.3385,25.6825,25.737,288248.50304298,0
+BCO.US,D,20110512,000000,25.555,26.4246,25.555,26.3752,208162.85490009,0
+BCO.US,D,20110513,000000,26.1843,26.59,25.5797,25.6321,498652.97182941,0
+BCO.US,D,20110516,000000,25.555,25.8893,24.9068,24.9316,364608.90827108,0
+BCO.US,D,20110517,000000,24.9394,25.0444,24.3992,24.4497,322422.50302158,0
+BCO.US,D,20110518,000000,24.4833,25.1641,24.424,25.0968,238238.68341381,0
+BCO.US,D,20110519,000000,25.4075,25.5173,24.9394,25.3017,269620.26717602,0
+BCO.US,D,20110520,000000,25.1067,25.1918,24.4418,24.6744,284410.06772274,0
+BCO.US,D,20110523,000000,24.1796,24.3636,23.8599,23.8599,215371.79622165,0
+BCO.US,D,20110524,000000,23.8689,24.0509,23.4722,23.5077,341165.95258694,0
+BCO.US,D,20110525,000000,23.4285,24.2924,23.3871,24.1519,281083.01951994,0
+BCO.US,D,20110526,000000,24.0024,24.5961,23.8689,24.5397,194612.10693436,0
+BCO.US,D,20110527,000000,24.7585,25.1641,24.6664,24.9484,174198.05874226,0
+BCO.US,D,20110531,000000,25.3334,25.7162,25.1166,25.6796,511141.53034764,0
+BCO.US,D,20110601,000000,25.6064,25.7855,24.8286,24.9988,701623.12512987,0
+BCO.US,D,20110602,000000,24.99,25.3551,24.99,25.1472,389337.40627417,0
+BCO.US,D,20110603,000000,24.5309,24.7663,23.9124,23.9392,396947.57424716,0
+BCO.US,D,20110606,000000,23.8342,24.0193,23.5246,23.6047,355674.79341301,0
+BCO.US,D,20110607,000000,23.7234,24.0598,23.4375,23.764,280152.21411448,0
+BCO.US,D,20110608,000000,23.6284,23.949,23.568,23.6878,450852.42539931,0
+BCO.US,D,20110609,000000,23.7749,24.2191,23.578,24.0628,403529.91475289,0
+BCO.US,D,20110610,000000,23.8085,24.0688,23.6977,23.9045,522875.13594744,0
+BCO.US,D,20110613,000000,23.9223,24.242,23.8085,23.9223,297357.4597416,0
+BCO.US,D,20110614,000000,24.1439,24.424,24.0509,24.329,230369.78994266,0
+BCO.US,D,20110615,000000,24.0598,24.2567,23.3089,23.4197,435172.2453062,0
+BCO.US,D,20110616,000000,23.4732,23.7937,23.0941,23.3603,518595.04811668,0
+BCO.US,D,20110617,000000,23.5958,23.8956,23.2495,23.3257,464285.93837367,0
+BCO.US,D,20110620,000000,23.3089,23.9303,23.197,23.6374,228791.16014534,0
+BCO.US,D,20110621,000000,23.6878,24.2567,23.6878,24.2063,266966.309527,0
+BCO.US,D,20110622,000000,24.0509,24.5961,24.0509,24.2498,204272.87660951,0
+BCO.US,D,20110623,000000,23.8599,24.4902,23.6284,24.3903,288889.2529095,0
+BCO.US,D,20110624,000000,24.4279,24.5912,24.0223,24.237,575936.09729115,0
+BCO.US,D,20110627,000000,24.1993,24.891,24.0509,24.7505,280635.30313056,0
+BCO.US,D,20110628,000000,24.7842,25.4846,24.7585,25.449,335388.08667703,0
+BCO.US,D,20110629,000000,25.5361,25.5974,25.1325,25.546,224746.55294376,0
+BCO.US,D,20110630,000000,25.5797,25.9824,25.4659,25.7548,215883.1833391,0
+BCO.US,D,20110701,000000,25.829,26.5394,25.6638,26.3515,247900.46373544,0
+BCO.US,D,20110705,000000,26.3772,26.4782,26.2267,26.3604,200194.91807418,0
+BCO.US,D,20110706,000000,26.2881,26.86,26.2436,26.7829,255321.6408172,0
+BCO.US,D,20110707,000000,26.7996,27.5427,26.7918,27.3895,279337.63305389,0
+BCO.US,D,20110708,000000,26.9649,27.0342,26.5671,26.9828,251952.14546236,0
+BCO.US,D,20110711,000000,26.5573,26.8413,26.2881,26.5049,271504.11220945,0
+BCO.US,D,20110712,000000,26.3515,26.6177,25.9864,26.0645,239695.0249874,0
+BCO.US,D,20110713,000000,26.1446,26.6532,25.9072,26.0745,358222.63318193,0
+BCO.US,D,20110714,000000,26.1536,26.211,25.7014,25.7518,334986.8600256,0
+BCO.US,D,20110715,000000,25.8202,26.2782,25.5361,26.1853,331770.98293529,0
+BCO.US,D,20110718,000000,25.9962,26.3515,25.5084,25.8043,264447.77850593,0
+BCO.US,D,20110719,000000,26.0745,26.5483,25.9072,26.5137,237014.79052997,0
+BCO.US,D,20110720,000000,26.5049,26.7402,26.3604,26.487,176427.54487087,0
+BCO.US,D,20110721,000000,26.6444,27.1806,26.6007,27.0252,218027.77516362,0
+BCO.US,D,20110722,000000,26.9748,27.3024,26.86,27.1896,196146.26828669,0
+BCO.US,D,20110725,000000,26.8769,27.2944,26.7582,27.1123,222813.18623296,0
+BCO.US,D,20110726,000000,27.0698,27.1479,25.9864,26.0458,275898.40309212,0
+BCO.US,D,20110727,000000,25.8547,25.8547,25.0048,25.3373,568263.26923657,0
+BCO.US,D,20110728,000000,25.2917,26.2436,24.6624,25.554,502511.62007919,0
+BCO.US,D,20110729,000000,25.2026,26.2436,24.9404,25.8439,505182.75871832,0
+BCO.US,D,20110801,000000,26.2524,26.2524,25.5361,26.0458,810146.34384701,0
+BCO.US,D,20110802,000000,25.8202,26.305,24.8524,25.0948,900777.07733257,0
+BCO.US,D,20110803,000000,25.0513,25.2997,24.601,24.897,368051.17017228,0
+BCO.US,D,20110804,000000,24.4794,24.7812,23.012,23.012,709889.20266652,0
+BCO.US,D,20110805,000000,23.3701,23.3701,21.8444,22.3293,647086.6199295,0
+BCO.US,D,20110808,000000,21.5229,22.3372,20.0436,20.0614,587254.32718883,0
+BCO.US,D,20110809,000000,20.6403,21.6465,19.6785,21.5149,882687.51603793,0
+BCO.US,D,20110810,000000,20.6927,21.0271,19.343,19.3866,930799.34158301,0
+BCO.US,D,20110811,000000,19.5746,21.4467,19.5577,21.137,431462.16208856,0
+BCO.US,D,20110812,000000,21.3863,21.4467,20.5027,20.9193,263068.24606461,0
+BCO.US,D,20110815,000000,20.9549,21.7514,20.9549,21.7514,208776.31731172,0
+BCO.US,D,20110816,000000,21.3784,21.7069,21.0182,21.2052,226245.34166939,0
+BCO.US,D,20110817,000000,21.2795,21.5327,20.6056,20.8846,246135.87498631,0
+BCO.US,D,20110818,000000,20.0169,20.1535,18.9274,19.3065,750789.05495061,0
+BCO.US,D,20110819,000000,18.8127,19.9496,18.8038,19.1738,395103.14442634,0
+BCO.US,D,20110822,000000,19.7853,19.8437,19.1501,19.3163,237360.43162516,0
+BCO.US,D,20110823,000000,19.4391,20.0436,19.2886,20.0258,553789.8010372,0
+BCO.US,D,20110824,000000,20.0782,20.7818,19.9149,20.7194,363436.55835758,0
+BCO.US,D,20110825,000000,20.9807,21.1627,19.8041,19.8972,302744.20546485,0
+BCO.US,D,20110826,000000,19.6528,21.0044,19.3065,21.0044,322576.12128611,0
+BCO.US,D,20110829,000000,21.317,22.3797,21.1191,22.355,389681.02607641,0
+BCO.US,D,20110830,000000,22.2106,22.3293,21.7603,22.166,258892.254821,0
+BCO.US,D,20110831,000000,22.3402,22.9754,22.0117,22.264,292993.48825324,0
+BCO.US,D,20110901,000000,22.2966,22.4431,21.3704,21.4546,243095.85038302,0
+BCO.US,D,20110902,000000,20.7867,21.1518,20.2217,20.4988,382623.6817264,0
+BCO.US,D,20110906,000000,19.542,20.3929,19.5252,20.3028,276400.69439127,0
+BCO.US,D,20110907,000000,20.7629,20.9965,20.4582,20.5888,532777.45013063,0
+BCO.US,D,20110908,000000,20.4681,20.7115,20.1722,20.3731,464923.65630077,0
+BCO.US,D,20110909,000000,20.0525,20.6403,19.9753,20.5027,680106.46163118,0
+BCO.US,D,20110912,000000,20.0337,20.6927,20.0337,20.6759,485204.29915788,0
+BCO.US,D,20110913,000000,20.7887,21.8286,20.6215,21.6198,572920.32820331,0
+BCO.US,D,20110914,000000,21.8187,22.4154,21.3952,22.0264,314368.66124511,0
+BCO.US,D,20110915,000000,22.3372,22.5222,21.9058,22.4154,209092.64965908,0
+BCO.US,D,20110916,000000,22.5826,22.8696,22.3124,22.4431,523799.87747404,0
+BCO.US,D,20110919,000000,21.9058,22.3461,21.6465,22.0878,201757.37752786,0
+BCO.US,D,20110920,000000,22.1125,22.6677,21.3784,21.3952,317218.6843107,0
+BCO.US,D,20110921,000000,21.4041,21.7247,20.9281,20.9717,485037.54248914,0
+BCO.US,D,20110922,000000,20.0851,20.6847,19.7586,20.3731,558990.58780865,0
+BCO.US,D,20110923,000000,20.3484,20.8065,20.0525,20.2346,402269.63859587,0
+BCO.US,D,20110926,000000,20.5205,21.2795,19.9249,21.2309,226239.27779053,0
+BCO.US,D,20110927,000000,21.7336,22.452,21.1538,21.4378,470653.01117976,0
+BCO.US,D,20110928,000000,21.3616,21.5684,20.3484,20.3484,351342.15196544,0
+BCO.US,D,20110929,000000,20.8846,21.1538,20.3652,20.9965,279523.59200568,0
+BCO.US,D,20110930,000000,20.5284,20.8342,20.1416,20.188,364329.96984339,0
+BCO.US,D,20111003,000000,19.9912,20.6056,18.9274,18.9274,496325.45299251,0
+BCO.US,D,20111004,000000,18.69,20.6106,18.6445,20.5442,404038.26993089,0
+BCO.US,D,20111005,000000,20.5948,20.9173,20.2821,20.7441,230637.61125911,0
+BCO.US,D,20111006,000000,20.6462,22.0898,20.4453,22.0829,528268.95619602,0
+BCO.US,D,20111007,000000,22.1937,22.2531,21.0558,21.1538,299310.02873547,0
+BCO.US,D,20111010,000000,21.6812,22.1225,21.4813,22.1225,228237.32587586,0
+BCO.US,D,20111011,000000,21.8622,22.3985,21.8187,22.2699,230437.50325663,0
+BCO.US,D,20111012,000000,22.452,23.3187,22.3293,23.111,341044.67500969,0
+BCO.US,D,20111013,000000,22.913,22.921,22.3461,22.7795,172301.07530464,0
+BCO.US,D,20111014,000000,23.104,23.6057,22.8853,23.5967,206071.82733885,0
+BCO.US,D,20111017,000000,23.3356,23.3356,22.4885,22.5726,300727.96574291,0
+BCO.US,D,20111018,000000,22.6499,23.667,22.2184,23.4652,246599.76171934,0
+BCO.US,D,20111019,000000,23.4118,23.6987,22.8943,22.9882,192375.54628041,0
+BCO.US,D,20111020,000000,22.7963,23.0763,22.4431,22.9971,265991.03567656,0
+BCO.US,D,20111021,000000,23.4722,23.8896,23.3771,23.8619,261767.54404851,0
+BCO.US,D,20111024,000000,24.138,24.9622,23.8986,24.8524,239593.96033968,0
+BCO.US,D,20111025,000000,24.6397,24.6397,23.6294,23.6828,331225.23383762,0
+BCO.US,D,20111026,000000,24.1469,24.617,22.9882,24.4546,363940.87094968,0
+BCO.US,D,20111027,000000,26.1693,27.1727,24.2775,25.4204,573653.04689925,0
+BCO.US,D,20111028,000000,25.3848,25.5687,24.6803,24.6881,390832.15241388,0
+BCO.US,D,20111031,000000,24.2528,24.7672,23.9669,24.0718,215945.84342067,0
+BCO.US,D,20111101,000000,22.8279,23.5246,22.5182,22.7408,449909.49223611,0
+BCO.US,D,20111102,000000,23.1585,23.8619,22.9853,23.766,336114.74149411,0
+BCO.US,D,20111103,000000,24.0975,24.1657,23.3871,24.0461,319814.02446404,0
+BCO.US,D,20111104,000000,23.6749,23.8016,23.1238,23.5433,246994.9244919,0
+BCO.US,D,20111107,000000,23.5246,23.7066,22.5955,23.3395,208305.35605336,0
+BCO.US,D,20111108,000000,23.6749,23.9964,22.918,23.8896,196000.73519397,0
+BCO.US,D,20111109,000000,23.0555,23.3069,22.2808,22.4104,351874.7626589,0
+BCO.US,D,20111110,000000,22.8656,23.0367,22.4183,22.8379,193166.88247203,0
+BCO.US,D,20111111,000000,23.1941,23.7739,23.0823,23.568,193033.47713704,0
+BCO.US,D,20111114,000000,23.4542,23.481,22.2897,22.542,326898.65626891,0
+BCO.US,D,20111115,000000,22.4183,23.7066,22.3402,23.4275,522083.79975583,0
+BCO.US,D,20111116,000000,23.1495,23.9065,22.9675,23.2208,216772.55223899,0
+BCO.US,D,20111117,000000,23.2306,23.2475,22.3491,22.4747,339446.8429293,0
+BCO.US,D,20111118,000000,22.5182,22.6202,22.1066,22.3926,268707.65340716,0
+BCO.US,D,20111121,000000,21.8791,21.9443,21.1518,21.2883,442852.14788612,0
+BCO.US,D,20111122,000000,21.2211,21.2983,20.6739,20.8392,464152.53303869,0
+BCO.US,D,20111123,000000,20.6185,20.7441,19.6191,19.8388,372076.5750908,0
+BCO.US,D,20111125,000000,19.7319,19.9436,19.4578,19.4668,219422.4673021,0
+BCO.US,D,20111128,000000,20.2821,20.4067,20.0981,20.3879,589831.47570558,0
+BCO.US,D,20111129,000000,20.4553,20.4553,19.9278,20.1326,518403.02528601,0
+BCO.US,D,20111130,000000,21.2518,21.418,20.7877,21.4001,727216.73651739,0
+BCO.US,D,20111201,000000,21.3784,21.9166,21.3417,21.5506,317205.5459065,0
+BCO.US,D,20111202,000000,21.8979,22.2136,21.7257,21.9513,197811.81368105,0
+BCO.US,D,20111205,000000,22.0651,22.4381,21.7346,21.9582,358897.74502866,0
+BCO.US,D,20111206,000000,21.9156,22.5697,21.697,22.3847,302263.13774172,0
+BCO.US,D,20111207,000000,22.1502,22.542,21.795,22.1422,274847.33075589,0
+BCO.US,D,20111208,000000,21.8296,21.8296,20.7946,20.8727,365412.37222043,0
+BCO.US,D,20111209,000000,20.9698,22.1066,20.8649,21.9443,366467.48714257,0
+BCO.US,D,20111212,000000,21.605,21.7524,21.4131,21.7425,231498.68205765,0
+BCO.US,D,20111213,000000,21.9443,22.255,21.3072,21.3863,312593.96603123,0
+BCO.US,D,20111214,000000,21.1617,21.3517,20.8727,21.2379,394814.09953388,0
+BCO.US,D,20111215,000000,21.6732,21.976,21.5229,21.7851,385612.16335937,0
+BCO.US,D,20111216,000000,22.074,22.9427,21.8019,21.9681,685500.28187977,0
+BCO.US,D,20111219,000000,22.16,22.3491,21.3606,21.4378,373395.46874348,0
+BCO.US,D,20111220,000000,21.9513,22.7933,21.8544,22.4381,368654.52611915,0
+BCO.US,D,20111221,000000,22.3234,22.8656,22.074,22.733,218807.99424399,0
+BCO.US,D,20111222,000000,22.7161,23.3069,22.6202,23.0555,313648.07030691,0
+BCO.US,D,20111223,000000,23.1416,23.1941,22.9527,23.1001,94337.78476377,0
+BCO.US,D,20111227,000000,22.918,23.6047,22.7656,23.4722,170792.18011424,0
+BCO.US,D,20111228,000000,23.4098,23.4098,22.9675,23.0367,304532.03908294,0
+BCO.US,D,20111229,000000,23.1169,23.6561,23.0823,23.5958,185028.14639147,0
+BCO.US,D,20111230,000000,23.4889,23.6482,23.3395,23.3643,198388.8928195,0
+BCO.US,D,20120103,000000,23.96,24.0718,23.4989,23.6047,308020.79072209,0
+BCO.US,D,20120104,000000,23.4275,23.7937,23.2306,23.3672,262503.29468388,0
+BCO.US,D,20120105,000000,23.1941,23.5156,22.7845,23.2822,243090.79715065,0
+BCO.US,D,20120106,000000,23.2782,23.4236,22.9615,23.1357,356184.1592375,0
+BCO.US,D,20120109,000000,23.29,23.4187,22.5182,22.8754,331628.481782,0
+BCO.US,D,20120110,000000,23.1941,23.5513,22.918,23.5067,221592.32528856,0
+BCO.US,D,20120111,000000,23.4602,24.0301,23.2782,23.9669,206955.13235988,0
+BCO.US,D,20120112,000000,24.0451,24.1302,23.6433,24.0965,111182.22959855,0
+BCO.US,D,20120113,000000,23.8511,24.0301,23.5394,23.7808,168727.42936141,0
+BCO.US,D,20120117,000000,23.9767,24.0718,23.5928,23.6433,163764.14451209,0
+BCO.US,D,20120118,000000,23.5116,23.8511,23.39,23.8422,178180.00586227,0
+BCO.US,D,20120119,000000,23.8876,24.2103,23.6868,24.0391,109162.95793719,0
+BCO.US,D,20120120,000000,23.9401,24.3329,23.9401,24.2191,109052.79747117,0
+BCO.US,D,20120123,000000,24.1736,24.5476,23.8511,24.0786,160021.72060717,0
+BCO.US,D,20120124,000000,23.8422,24.4725,23.8422,24.4042,250493.78259582,0
+BCO.US,D,20120125,000000,24.4299,24.9247,24.2607,24.883,259752.31497306,0
+BCO.US,D,20120126,000000,25.0741,25.0741,24.5952,24.7515,246299.59971561,0
+BCO.US,D,20120127,000000,24.5576,24.9613,24.4635,24.512,259408.69517083,0
+BCO.US,D,20120130,000000,24.2528,24.5209,23.958,24.3428,155990.2518098,0
+BCO.US,D,20120131,000000,24.611,24.9029,24.1569,24.603,299988.17252165,0
+BCO.US,D,20120201,000000,24.9514,25.8577,24.7852,25.8399,384975.45607876,0
+BCO.US,D,20120202,000000,24.6209,25.2235,20.5374,21.2953,2731756.2041801,0
+BCO.US,D,20120203,000000,20.948,21.6713,20.9213,21.4516,1466667.3486408,0
+BCO.US,D,20120206,000000,21.2686,21.6545,21.1053,21.4447,907765.69772211,0
+BCO.US,D,20120207,000000,21.4278,21.5941,21.2853,21.4793,732925.87846685,0
+BCO.US,D,20120208,000000,21.506,21.6287,20.7293,20.9658,858936.31317825,0
+BCO.US,D,20120209,000000,21.0954,21.3388,20.66,21.0499,787757.49243855,0
+BCO.US,D,20120210,000000,20.9391,21.1765,20.6502,21.0875,649292.86118914,0
+BCO.US,D,20120213,000000,21.3487,21.5941,21.1053,21.4972,510797.91054541,0
+BCO.US,D,20120214,000000,21.4348,21.5307,20.8164,20.9311,582961.10095387,0
+BCO.US,D,20120215,000000,21.0875,21.1231,20.4166,20.5631,691149.79568708,0
+BCO.US,D,20120216,000000,20.5719,20.7481,20.4087,20.7293,639133.84280075,0
+BCO.US,D,20120217,000000,20.8422,20.9311,20.66,20.7896,340537.33047815,0
+BCO.US,D,20120221,000000,20.8767,21.1231,20.7293,20.8253,285908.85644836,0
+BCO.US,D,20120222,000000,20.7214,21.1765,20.7214,21.0499,329843.68010335,0
+BCO.US,D,20120223,000000,21.0212,21.506,20.8767,21.4516,446778.50944988,0
+BCO.US,D,20120224,000000,21.1577,21.7158,21.1577,21.6802,414514.63131311,0
+BCO.US,D,20120227,000000,21.5209,21.793,21.3042,21.5941,351643.32461564,0
+BCO.US,D,20120228,000000,21.2686,22.074,20.8609,22.0473,913587.02143054,0
+BCO.US,D,20120229,000000,22.0581,22.1897,21.8118,22.0304,912258.02131307,0
+BCO.US,D,20120301,000000,22.1066,22.2728,21.9503,22.16,551387.49436099,0
+BCO.US,D,20120302,000000,22.074,22.4579,21.7059,22.1323,791337.20226064,0
+BCO.US,D,20120305,000000,21.9582,22.3164,21.8534,22.256,571235.58052589,0
+BCO.US,D,20120306,000000,21.8869,22.0206,21.323,21.5941,646705.60620761,0
+BCO.US,D,20120307,000000,21.5852,21.6367,21.4348,21.4972,165424.63667406,0
+BCO.US,D,20120308,000000,21.6287,21.8869,21.3586,21.8534,253391.30604583,0
+BCO.US,D,20120309,000000,21.8969,22.5114,21.8197,22.3243,329554.63521088,0
+BCO.US,D,20120312,000000,22.2907,22.3164,21.8969,21.985,243588.0352174,0
+BCO.US,D,20120313,000000,22.0829,22.2728,21.975,22.2481,401333.77995803,0
+BCO.US,D,20120314,000000,22.1967,22.3164,21.7673,21.8869,328951.27926402,0
+BCO.US,D,20120315,000000,21.9681,22.1323,21.6455,22.1066,299425.24243387,0
+BCO.US,D,20120316,000000,22.0908,22.3164,21.9355,22.1323,410591.30168877,0
+BCO.US,D,20120319,000000,21.8969,22.4668,21.8969,22.2066,246030.7677527,0
+BCO.US,D,20120320,000000,21.985,22.1245,21.6802,21.7059,319012.58180766,0
+BCO.US,D,20120321,000000,21.7841,21.8712,21.611,21.6367,148558.96826326,0
+BCO.US,D,20120322,000000,21.3922,21.5674,21.1498,21.3922,205246.12916702,0
+BCO.US,D,20120323,000000,21.4011,21.4011,21.1855,21.323,396969.80846966,0
+BCO.US,D,20120326,000000,21.5486,22.2145,21.5407,22.2145,356582.3539495,0
+BCO.US,D,20120327,000000,22.265,22.3946,21.9355,21.9503,247125.29788745,0
+BCO.US,D,20120328,000000,21.9355,22.2907,21.7514,21.8108,531413.07738647,0
+BCO.US,D,20120329,000000,21.5763,21.6545,21.1855,21.2171,716094.57203628,0
+BCO.US,D,20120330,000000,21.3784,21.3784,20.8193,20.8193,695480.4158417,0
+BCO.US,D,20120402,000000,20.7738,20.9826,20.7649,20.8956,985199.40950895,0
+BCO.US,D,20120403,000000,20.9213,21.0212,20.5888,20.7214,674465.03299569,0
+BCO.US,D,20120404,000000,20.5512,20.5681,19.5776,19.725,854317.65877765,0
+BCO.US,D,20120405,000000,19.6281,19.8091,19.5033,19.5854,283362.02732593,0
+BCO.US,D,20120409,000000,19.2629,19.5271,19.158,19.4212,531125.04314047,0
+BCO.US,D,20120410,000000,19.4034,19.4301,19.065,19.158,412404.4014688,0
+BCO.US,D,20120411,000000,19.3935,19.4391,19.2481,19.3342,274256.10256674,0
+BCO.US,D,20120412,000000,19.2966,20.0218,19.2798,19.8734,888706.92645588,0
+BCO.US,D,20120413,000000,19.7419,19.8655,19.2876,19.4301,302174.20085173,0
+BCO.US,D,20120416,000000,19.5766,19.6271,19.1333,19.2283,321608.93260747,0
+BCO.US,D,20120417,000000,19.3866,19.9565,19.3866,19.6201,399985.57755749,0
+BCO.US,D,20120418,000000,19.4756,19.5597,19.2708,19.3935,214016.51929578,0
+BCO.US,D,20120419,000000,19.4114,19.7329,19.2283,19.3253,400152.33422622,0
+BCO.US,D,20120420,000000,19.534,19.7883,19.3599,19.3599,527042.03137276,0
+BCO.US,D,20120423,000000,19.065,19.1403,18.7929,18.9156,473902.23960382,0
+BCO.US,D,20120424,000000,18.8889,19.2629,18.8453,19.1036,276370.37499696,0
+BCO.US,D,20120425,000000,19.4034,19.6013,19.1333,19.1917,341978.51235458,0
+BCO.US,D,20120426,000000,20.0743,23.3207,20.0664,22.3411,1646799.923497,0
+BCO.US,D,20120427,000000,22.4885,23.0565,22.354,22.6617,813047.90988293,0
+BCO.US,D,20120430,000000,22.6627,22.6627,22.1155,22.161,517723.87085337,0
+BCO.US,D,20120501,000000,22.1719,22.5559,21.8801,21.9602,405712.91114355,0
+BCO.US,D,20120502,000000,21.8197,21.8969,21.506,21.6287,475747.68007112,0
+BCO.US,D,20120503,000000,21.6188,21.8019,21.1211,21.2843,440253.77579335,0
+BCO.US,D,20120504,000000,21.1745,21.2676,20.8135,21.0469,504054.87724982,0
+BCO.US,D,20120507,000000,20.9727,21.5674,20.9281,21.2002,364113.69149728,0
+BCO.US,D,20120508,000000,21.038,21.7425,21.038,21.6812,440112.28528655,0
+BCO.US,D,20120509,000000,21.3378,21.7851,21.2339,21.4972,468314.37523163,0
+BCO.US,D,20120510,000000,21.7069,21.7069,21.2755,21.4278,355591.92040189,0
+BCO.US,D,20120511,000000,21.2419,21.9078,21.2419,21.5584,296120.42845356,0
+BCO.US,D,20120514,000000,21.2419,21.5397,20.9004,20.9004,491205.51793924,0
+BCO.US,D,20120515,000000,20.848,21.0667,20.5591,20.7441,371204.38718101,0
+BCO.US,D,20120516,000000,20.8579,21.2161,20.5938,20.5938,271724.43314146,0
+BCO.US,D,20120517,000000,20.7441,20.8045,19.8002,19.8002,265863.69422043,0
+BCO.US,D,20120518,000000,19.7903,19.9318,19.4401,19.6558,556300.24688646,0
+BCO.US,D,20120521,000000,19.7438,20.4354,19.6468,20.4354,405690.67692105,0
+BCO.US,D,20120522,000000,20.4533,20.6739,20.0931,20.2544,276750.37807236,0
+BCO.US,D,20120523,000000,19.9971,20.6026,19.8575,20.5432,329145.32338763,0
+BCO.US,D,20120524,000000,20.5077,20.7174,20.2643,20.6274,242120.57653258,0
+BCO.US,D,20120525,000000,20.6363,20.6363,20.288,20.3504,178411.44390553,0
+BCO.US,D,20120529,000000,20.6274,20.7264,20.1119,20.5769,259088.32023757,0
+BCO.US,D,20120530,000000,20.2791,20.4048,20.0159,20.1722,180420.60910212,0
+BCO.US,D,20120531,000000,20.1356,20.1356,19.5816,19.9446,233609.92254843,0
+BCO.US,D,20120601,000000,19.3767,19.6637,19.0759,19.0849,389275.75683906,0
+BCO.US,D,20120604,000000,19.1719,19.3688,18.5367,18.8859,290990.38693551,0
+BCO.US,D,20120605,000000,18.7989,19.1937,18.6485,19.1937,283167.98320231,0
+BCO.US,D,20120606,000000,19.5033,19.8002,19.3342,19.8002,250058.19396417,0
+BCO.US,D,20120607,000000,20.1822,20.5591,19.6924,19.7161,271992.25445792,0
+BCO.US,D,20120608,000000,19.6558,20.2544,19.5033,20.2356,307408.33895694,0
+BCO.US,D,20120611,000000,20.4978,20.5591,19.535,19.5687,213915.45464807,0
+BCO.US,D,20120612,000000,19.6825,19.6825,19.1224,19.3421,350207.19597159,0
+BCO.US,D,20120613,000000,19.2629,19.3688,18.7563,18.876,293981.90050789,0
+BCO.US,D,20120614,000000,18.9671,19.5944,18.9671,19.3421,289085.31832607,0
+BCO.US,D,20120615,000000,19.4212,19.8002,19.4212,19.5519,526194.09897842,0
+BCO.US,D,20120618,000000,19.0849,19.3935,18.9671,19.3153,312916.36225745,0
+BCO.US,D,20120619,000000,19.4114,19.7804,19.4034,19.638,294858.1310036,0
+BCO.US,D,20120620,000000,19.6825,19.8348,19.1471,19.3253,320177.85719581,0
+BCO.US,D,20120621,000000,19.3153,19.5123,18.5802,18.693,235142.0626078,0
+BCO.US,D,20120622,000000,18.8157,18.9858,18.7009,18.8424,640612.41859683,0
+BCO.US,D,20120625,000000,18.4693,18.693,18.3141,18.4416,316193.88878286,0
+BCO.US,D,20120626,000000,18.5,18.9671,18.5,18.9127,426778.82631341,0
+BCO.US,D,20120627,000000,19.1471,19.4855,18.8859,19.4489,176312.33117248,0
+BCO.US,D,20120628,000000,19.2629,19.9041,19.2283,19.8942,304542.14554772,0
+BCO.US,D,20120629,000000,20.4008,20.4246,20.195,20.2998,463488.5383032,0
+BCO.US,D,20120702,000000,20.3761,20.5155,19.9565,20.0931,357040.17680365,0
+BCO.US,D,20120703,000000,20.1623,20.5235,20.0911,20.4533,170549.62495973,0
+BCO.US,D,20120705,000000,20.4038,20.6373,20.0832,20.1099,278120.81469539,0
+BCO.US,D,20120706,000000,19.8318,19.8557,19.5647,19.6073,287445.03909364,0
+BCO.US,D,20120709,000000,19.5439,19.6992,19.4568,19.5776,266710.61596829,0
+BCO.US,D,20120710,000000,19.6953,19.8467,19.3292,19.5726,313695.57069132,0
+BCO.US,D,20120711,000000,19.5557,19.9951,19.53,19.6151,802725.16676524,0
+BCO.US,D,20120712,000000,19.4529,19.8557,19.2916,19.7497,374538.50990915,0
+BCO.US,D,20120713,000000,19.8061,20.2177,19.7963,20.101,178576.17928131,0
+BCO.US,D,20120716,000000,19.9951,20.2177,19.7122,20.1999,245552.731969,0
+BCO.US,D,20120717,000000,20.2701,20.9124,20.2346,20.5681,285343.90506764,0
+BCO.US,D,20120718,000000,20.5165,21.0776,20.4038,20.7808,399857.22545489,0
+BCO.US,D,20120719,000000,20.8946,21.04,20.4978,20.4978,193852.10078353,0
+BCO.US,D,20120720,000000,20.295,20.5601,20.2534,20.3038,258034.21596189,0
+BCO.US,D,20120723,000000,19.816,20.5235,19.6241,20.3761,345321.73090102,0
+BCO.US,D,20120724,000000,20.4038,20.4038,19.634,19.8388,390076.18884897,0
+BCO.US,D,20120725,000000,19.9546,20.1802,19.6884,20.101,347417.81169464,0
+BCO.US,D,20120726,000000,20.1356,20.7629,19.2738,20.6828,452135.94642528,0
+BCO.US,D,20120727,000000,20.8679,20.8679,19.8318,20.4533,409873.74269,0
+BCO.US,D,20120730,000000,20.4978,20.7541,20.2099,20.2534,245836.72362907,0
+BCO.US,D,20120731,000000,20.1485,20.7254,20.1485,20.4087,259786.67695328,0
+BCO.US,D,20120801,000000,20.5334,20.6185,19.7784,19.7863,345522.84954997,0
+BCO.US,D,20120802,000000,19.5162,19.5647,19.0888,19.2916,360384.40599657,0
+BCO.US,D,20120803,000000,19.6884,20.1099,19.5816,19.7497,510309.76829695,0
+BCO.US,D,20120806,000000,19.722,20.1802,19.722,20.0911,286788.11888349,0
+BCO.US,D,20120807,000000,20.2346,20.2623,19.9882,20.19,284780.97497986,0
+BCO.US,D,20120808,000000,20.0584,20.3494,19.7309,20.2099,152713.73593085,0
+BCO.US,D,20120809,000000,20.1535,20.3672,19.9713,20.0486,223845.05628613,0
+BCO.US,D,20120810,000000,19.9713,20.1703,19.8824,20.0832,169597.59597824,0
+BCO.US,D,20120813,000000,20.0397,20.0911,19.539,19.8467,163144.61822159,0
+BCO.US,D,20120814,000000,20.0228,20.0674,19.7596,19.8557,256068.50856382,0
+BCO.US,D,20120815,000000,19.7686,20.3217,19.7686,20.2623,211330.2209595,0
+BCO.US,D,20120816,000000,20.2177,20.5948,20.1535,20.5334,143405.68187624,0
+BCO.US,D,20120817,000000,20.4978,20.7976,20.3494,20.5522,230487.02493402,0
+BCO.US,D,20120820,000000,20.471,20.656,20.2781,20.4107,157725.53181108,0
+BCO.US,D,20120821,000000,20.5235,20.8412,20.3217,20.3949,242479.35603196,0
+BCO.US,D,20120822,000000,20.288,20.3038,19.9546,20.0584,309935.96579631,0
+BCO.US,D,20120823,000000,20.0584,20.101,19.7399,19.9951,199228.74004202,0
+BCO.US,D,20120824,000000,19.8824,20.1999,19.8824,19.9288,224814.26625773,0
+BCO.US,D,20120827,000000,20.0397,20.1099,19.6518,19.6953,189059.61518886,0
+BCO.US,D,20120828,000000,19.6438,19.8912,19.5726,19.823,183535.42154472,0
+BCO.US,D,20120829,000000,19.8388,20.004,19.7596,19.823,213084.70324384,0
+BCO.US,D,20120830,000000,19.6241,19.823,19.3975,19.4984,174588.16828245,0
+BCO.US,D,20120831,000000,19.724,19.724,19.3015,19.5844,213293.90706461,0
+BCO.US,D,20120904,000000,19.5489,19.9288,19.1501,19.7122,274847.33075589,0
+BCO.US,D,20120905,000000,19.6607,19.9378,19.5073,19.8824,245818.53199249,0
+BCO.US,D,20120906,000000,20.0832,20.6907,19.9288,20.5077,343782.5163163,0
+BCO.US,D,20120907,000000,20.656,21.7999,20.5432,21.7217,427620.69482888,0
+BCO.US,D,20120910,000000,21.6594,22.0571,21.6426,21.6426,431981.63437782,0
+BCO.US,D,20120911,000000,21.7128,21.7128,21.325,21.4051,253789.50075783,0
+BCO.US,D,20120912,000000,21.4645,21.5891,21.2191,21.3784,312865.82993358,0
+BCO.US,D,20120913,000000,21.3704,21.975,21.2973,21.9503,261565.41475307,0
+BCO.US,D,20120914,000000,21.9503,22.1066,21.6683,21.8266,320330.46481387,0
+BCO.US,D,20120917,000000,21.7484,22.1512,21.6248,21.9939,241775.94608386,0
+BCO.US,D,20120918,000000,21.8781,21.8781,21.3863,21.7722,288779.09244349,0
+BCO.US,D,20120919,000000,21.8612,22.0908,21.6851,22.0571,256816.38695691,0
+BCO.US,D,20120920,000000,21.8702,22.1512,21.8078,22.0274,193171.93570441,0
+BCO.US,D,20120921,000000,22.257,22.266,21.984,22.0037,513852.08419938,0
+BCO.US,D,20120924,000000,21.7722,22.6796,21.6347,22.4698,391566.89240277,0
+BCO.US,D,20120925,000000,22.5232,22.5559,22.074,22.2076,398080.50894806,0
+BCO.US,D,20120926,000000,22.2699,22.3312,22.0591,22.164,341873.40512094,0
+BCO.US,D,20120927,000000,22.3045,22.4658,22.0502,22.4094,177446.27651984,0
+BCO.US,D,20120928,000000,22.3075,22.7161,22.3075,22.6013,409422.99436118,0
+BCO.US,D,20121001,000000,22.6796,22.7933,22.3975,22.5925,474937.14159644,0
+BCO.US,D,20121002,000000,22.6489,22.6489,22.2106,22.447,218694.80183854,0
+BCO.US,D,20121003,000000,22.4836,22.5519,22.1917,22.3312,169130.67730579,0
+BCO.US,D,20121004,000000,22.4282,22.5796,22.1829,22.5796,253112.36761814,0
+BCO.US,D,20121005,000000,22.7151,23.011,22.6113,22.8764,282639.41509476,0
+BCO.US,D,20121008,000000,23.2267,23.2446,22.7558,23.2446,456746.51565407,0
+BCO.US,D,20121009,000000,23.1891,23.2169,23.0041,23.2169,382916.76920479,0
+BCO.US,D,20121010,000000,23.2169,23.2792,23.0674,23.1456,286724.44815543,0
+BCO.US,D,20121011,000000,23.296,23.5967,23.1634,23.3127,245686.13730398,0
+BCO.US,D,20121012,000000,23.2613,23.5246,23.2613,23.4445,444407.53281447,0
+BCO.US,D,20121015,000000,23.4712,23.9035,23.4445,23.8491,369050.69953819,0
+BCO.US,D,20121016,000000,23.9946,24.5615,23.9649,24.2795,518431.32338738,0
+BCO.US,D,20121017,000000,24.2795,24.3349,24.0608,24.1469,468891.45437008,0
+BCO.US,D,20121018,000000,24.1736,24.615,23.9382,24.5893,271529.37837137,0
+BCO.US,D,20121019,000000,24.4329,24.4329,23.9847,24.2191,334326.90787602,0
+BCO.US,D,20121022,000000,24.1736,24.326,24.0381,24.1647,169728.98002027,0
+BCO.US,D,20121023,000000,23.858,24.2478,23.667,24.0975,246543.16551661,0
+BCO.US,D,20121024,000000,24.1934,24.1934,23.8946,24.0875,285770.39788099,0
+BCO.US,D,20121025,000000,23.2446,23.9035,22.3619,22.5064,1368538.6289412,0
+BCO.US,D,20121026,000000,22.5697,22.8171,22.0314,22.3649,416471.24289289,0
+BCO.US,D,20121031,000000,22.3589,23.1674,22.1304,23.1397,499444.30802103,0
+BCO.US,D,20121101,000000,23.1198,23.6117,22.9962,23.577,787335.04221109,0
+BCO.US,D,20121102,000000,23.7521,23.7601,23.0367,23.0466,296770.27413838,0
+BCO.US,D,20121105,000000,23.01,25.2799,22.926,24.3646,1057995.2646121,0
+BCO.US,D,20121106,000000,24.5259,24.9444,24.3646,24.885,334510.84553486,0
+BCO.US,D,20121107,000000,24.6476,24.6981,23.9035,23.9767,337749.96749415,0
+BCO.US,D,20121108,000000,23.7175,24.0885,23.6294,23.6294,425836.9037967,0
+BCO.US,D,20121109,000000,23.5433,23.958,23.4445,23.5869,288233.34334583,0
+BCO.US,D,20121112,000000,23.6482,23.7976,23.2603,23.4702,261193.49684948,0
+BCO.US,D,20121113,000000,23.3464,23.8055,23.1179,23.577,194965.83320136,0
+BCO.US,D,20121114,000000,23.6918,23.8402,22.6954,22.7291,314769.88789654,0
+BCO.US,D,20121115,000000,22.7379,22.9338,22.1739,22.2432,280828.3366077,0
+BCO.US,D,20121116,000000,22.2432,22.5034,21.7831,22.4094,356045.70067013,0
+BCO.US,D,20121119,000000,22.6854,23.1792,22.6153,23.1713,253727.85132272,0
+BCO.US,D,20121120,000000,23.11,23.568,22.8983,23.2336,400504.03920027,0
+BCO.US,D,20121121,000000,23.295,23.4345,23.0743,23.3217,172630.54605619,0
+BCO.US,D,20121123,000000,23.4523,23.7274,23.3217,23.6918,85579.522392724,0
+BCO.US,D,20121126,000000,23.5869,23.9124,23.391,23.9124,169981.64163956,0
+BCO.US,D,20121127,000000,23.9035,23.949,23.6581,23.7878,205511.9291905,0
+BCO.US,D,20121128,000000,23.7175,24.0213,23.5334,23.9956,368564.57858268,0
+BCO.US,D,20121129,000000,24.2726,24.5932,24.1866,24.3379,378834.76808354,0
+BCO.US,D,20121130,000000,24.4269,24.4695,24.1054,24.2478,464398.12013264,0
+BCO.US,D,20121203,000000,24.4606,24.5645,24.2221,24.4685,196284.72685406,0
+BCO.US,D,20121204,000000,24.4863,25.0552,24.4863,24.9573,298743.05606179,0
+BCO.US,D,20121205,000000,25.0612,25.3878,24.9444,25.1156,279679.23156317,0
+BCO.US,D,20121206,000000,25.0612,25.3601,25.0147,25.1482,198773.94912729,0
+BCO.US,D,20121207,000000,25.2541,25.2887,24.988,25.1759,126504.64083872,0
+BCO.US,D,20121210,000000,25.2017,25.6271,25.079,25.6004,290703.36333599,0
+BCO.US,D,20121211,000000,25.7835,26.1833,25.6361,25.9627,326792.53838881,0
+BCO.US,D,20121212,000000,26.1586,26.3782,25.3353,25.3975,298734.97088997,0
+BCO.US,D,20121213,000000,25.3521,25.4055,24.9968,25.1067,143211.63775262,0
+BCO.US,D,20121214,000000,25.0424,25.6271,24.8762,24.9622,237245.21792677,0
+BCO.US,D,20121217,000000,25.1067,25.4749,24.7595,25.449,238723.79372285,0
+BCO.US,D,20121218,000000,25.4055,25.7924,25.271,25.7657,215387.96656528,0
+BCO.US,D,20121219,000000,25.7489,25.8112,25.4392,25.5906,232156.61291428,0
+BCO.US,D,20121220,000000,25.6361,26.0388,25.6361,25.925,196392.86602711,0
+BCO.US,D,20121221,000000,25.7241,25.7489,24.8593,25.1759,598676.65367367,0
+BCO.US,D,20121224,000000,25.1335,25.3164,24.8593,25.1245,70493.602428198,0
+BCO.US,D,20121226,000000,25.1067,25.3066,24.6189,25.0889,191302.23972167,0
+BCO.US,D,20121227,000000,25.0968,25.2017,24.5843,24.9365,129150.51331593,0
+BCO.US,D,20121228,000000,24.7959,25.1245,24.6644,24.7862,145260.21816181,0
+BCO.US,D,20121231,000000,24.7357,25.2146,24.5942,25.1967,252820.29078623,0
+BCO.US,D,20130102,000000,25.9349,26.6503,25.828,26.6147,421638.67833059,0
+BCO.US,D,20130103,000000,26.5078,26.6067,26.208,26.3682,290490.11692932,0
+BCO.US,D,20130104,000000,26.5266,26.6414,26.2169,26.5613,221684.29411797,0
+BCO.US,D,20130107,000000,26.3415,26.6414,26.3415,26.5523,113600.70661838,0
+BCO.US,D,20130108,000000,26.5356,26.6681,26.3128,26.5167,141189.33415183,0
+BCO.US,D,20130109,000000,26.6137,26.7986,26.4098,26.5958,150515.57984304,0
+BCO.US,D,20130110,000000,26.7382,26.7382,26.1002,26.4623,276035.85101302,0
+BCO.US,D,20130111,000000,26.5167,26.7918,26.3317,26.6324,212392.41040699,0
+BCO.US,D,20130114,000000,26.6067,26.765,26.394,26.6503,123285.73180899,0
+BCO.US,D,20130115,000000,26.4475,26.9401,26.4475,26.8857,258218.15362073,0
+BCO.US,D,20130116,000000,26.6503,26.8076,25.2887,25.557,714300.67453932,0
+BCO.US,D,20130117,000000,25.5648,26.3317,25.5648,26.199,434764.95477591,0
+BCO.US,D,20130118,000000,26.2486,26.7986,26.1189,26.7125,244719.95927182,0
+BCO.US,D,20130122,000000,26.6591,27.0391,26.481,26.9788,137960.31865732,0
+BCO.US,D,20130123,000000,26.9046,26.9945,26.6671,26.8243,162621.10334642,0
+BCO.US,D,20130124,000000,26.7392,26.9313,26.5356,26.6324,322337.6087175,0
+BCO.US,D,20130125,000000,26.7038,26.7038,26.214,26.4009,433126.69683644,0
+BCO.US,D,20130128,000000,26.4623,26.959,26.4365,26.9224,339286.15013943,0
+BCO.US,D,20130129,000000,26.9224,27.1539,26.5513,26.9313,313723.86879269,0
+BCO.US,D,20130130,000000,26.9046,27.0114,26.5256,26.6581,296316.49387013,0
+BCO.US,D,20130131,000000,26.5701,26.579,26.2664,26.4198,719467.09933055,0
+BCO.US,D,20130201,000000,26.1466,26.1466,23.477,24.5853,1528978.7571899,0
+BCO.US,D,20130204,000000,23.8491,24.3567,23.7333,24.1569,530959.29711821,0
+BCO.US,D,20130205,000000,24.3092,24.3092,23.6195,23.857,543915.78495537,0
+BCO.US,D,20130206,000000,23.6987,24.139,23.6462,24.0718,595412.26555245,0
+BCO.US,D,20130207,000000,24.1212,24.1667,23.8847,24.0718,287777.54178464,0
+BCO.US,D,20130208,000000,24.0618,24.2221,23.857,23.957,242584.46326558,0
+BCO.US,D,20130211,000000,23.9114,23.9114,23.6828,23.7581,118662.02417599,0
+BCO.US,D,20130212,000000,23.7511,23.9203,23.6898,23.7333,266644.92394727,0
+BCO.US,D,20130213,000000,23.857,23.9035,23.6037,23.7165,208338.70738712,0
+BCO.US,D,20130214,000000,23.6898,23.8045,23.5305,23.5849,334479.51549407,0
+BCO.US,D,20130215,000000,23.6561,23.7858,23.4959,23.5126,397428.64197029,0
+BCO.US,D,20130219,000000,23.5849,23.7957,23.4315,23.7165,1045247.9805958,0
+BCO.US,D,20130220,000000,23.5849,23.6195,23.0061,23.2109,795288.82998632,0
+BCO.US,D,20130221,000000,23.2208,23.4869,23.0427,23.1397,275352.65399446,0
+BCO.US,D,20130222,000000,23.2485,23.3424,23.1674,23.3424,208335.67544767,0
+BCO.US,D,20130225,000000,23.3959,23.7422,23.0526,23.0526,399809.72507046,0
+BCO.US,D,20130226,000000,23.1485,23.2573,22.9467,23.2029,233519.97501196,0
+BCO.US,D,20130227,000000,23.1485,23.5671,23.0625,23.3514,161223.37926852,0
+BCO.US,D,20130228,000000,23.299,23.6977,23.2366,23.4295,265927.3649485,0
+BCO.US,D,20130301,000000,23.2831,23.6651,23.0704,23.6097,435249.05443847,0
+BCO.US,D,20130304,000000,23.5047,23.7254,23.301,23.6097,245681.0840716,0
+BCO.US,D,20130305,000000,23.857,23.9203,23.6987,23.7422,243316.17131505,0
+BCO.US,D,20130306,000000,23.8847,24.1312,23.6037,23.6462,227202.42388326,0
+BCO.US,D,20130307,000000,23.6828,23.9203,23.6097,23.9203,176608.45059028,0
+BCO.US,D,20130308,000000,24.1766,24.2123,23.8045,24.0529,259819.01764055,0
+BCO.US,D,20130311,000000,23.9847,24.0451,23.8491,24.0301,110694.08735009,0
+BCO.US,D,20130312,000000,23.9946,24.1954,23.9203,24.1312,127822.52384495,0
+BCO.US,D,20130313,000000,24.1856,24.2924,24.0529,24.2637,174164.70740851,0
+BCO.US,D,20130314,000000,24.2924,24.9296,24.1667,24.9296,529355.40115896,0
+BCO.US,D,20130315,000000,25.0265,25.0642,24.4863,24.9117,409749.43317332,0
+BCO.US,D,20130318,000000,24.6209,25.0998,24.4794,24.8514,200653.75157481,0
+BCO.US,D,20130319,000000,24.9049,25.1879,24.5655,24.7178,234298.17279937,0
+BCO.US,D,20130320,000000,24.9049,25.1087,24.8613,24.99,271534.43160375,0
+BCO.US,D,20130321,000000,24.7445,25.0078,24.3191,24.5022,190340.10427542,0
+BCO.US,D,20130322,000000,24.5853,24.6397,24.3755,24.5269,210878.46198421,0
+BCO.US,D,20130325,000000,24.6209,24.7882,24.2637,24.5942,239263.47894165,0
+BCO.US,D,20130326,000000,24.6991,24.9642,24.6991,24.9296,181157.37038397,0
+BCO.US,D,20130327,000000,24.7882,24.99,24.6744,24.9049,226411.08769164,0
+BCO.US,D,20130328,000000,24.99,25.1275,24.9117,25.0355,238263.94957574,0
+BCO.US,D,20130401,000000,25.0355,25.1275,24.3656,24.4942,290682.13975998,0
+BCO.US,D,20130402,000000,24.6664,24.6664,24.0786,24.1954,302174.20085173,0
+BCO.US,D,20130403,000000,24.2123,24.4181,23.5849,23.5849,338663.5919095,0
+BCO.US,D,20130404,000000,23.6274,23.7759,23.3949,23.4395,288444.56845955,0
+BCO.US,D,20130405,000000,23.1228,23.2396,22.8774,22.9467,458863.82002372,0
+BCO.US,D,20130408,000000,23.0625,23.1397,22.7656,22.9981,393048.50013829,0
+BCO.US,D,20130409,000000,23.0526,23.1575,22.8686,22.9981,361494.09582848,0
+BCO.US,D,20130410,000000,23.1129,23.7511,22.9863,23.6749,262616.48708933,0
+BCO.US,D,20130411,000000,23.6651,23.7858,23.4138,23.5671,267543.38866546,0
+BCO.US,D,20130412,000000,23.4048,23.5938,23.2742,23.4869,170828.56338741,0
+BCO.US,D,20130415,000000,23.3711,23.4682,22.0958,22.1482,642418.44385151,0
+BCO.US,D,20130416,000000,22.3758,22.6994,22.1759,22.6182,289214.68107515,0
+BCO.US,D,20130417,000000,22.4728,22.5598,21.8395,21.972,481248.62884627,0
+BCO.US,D,20130418,000000,21.97,22.0067,21.324,21.5911,419843.77018716,0
+BCO.US,D,20130419,000000,21.6445,22.3352,21.511,22.2145,225599.53857048,0
+BCO.US,D,20130422,000000,22.255,22.255,21.4655,21.7593,575150.82497839,0
+BCO.US,D,20130423,000000,21.9533,22.166,21.7326,21.9473,439469.51412708,0
+BCO.US,D,20130424,000000,22.0067,22.3075,21.8652,22.0958,632703.0992666,0
+BCO.US,D,20130425,000000,22.4411,24.6901,22.4411,24.4181,742285.4754918,0
+BCO.US,D,20130426,000000,24.2567,24.2567,23.299,23.4395,426147.17226519,0
+BCO.US,D,20130429,000000,23.6284,23.7957,23.2109,23.6828,448215.6487404,0
+BCO.US,D,20130430,000000,23.6651,23.7333,23.108,23.4869,520457.66957407,0
+BCO.US,D,20130501,000000,23.3514,23.5403,22.2461,22.2461,461744.16248362,0
+BCO.US,D,20130502,000000,22.3797,23.0031,22.0551,22.8893,368220.95878044,0
+BCO.US,D,20130503,000000,23.1208,23.9956,23.1208,23.4206,382264.90222702,0
+BCO.US,D,20130506,000000,23.4592,23.6898,23.2831,23.5671,169503.60585586,0
+BCO.US,D,20130507,000000,23.6185,24.0213,23.4859,24.0213,168582.90691518,0
+BCO.US,D,20130508,000000,23.957,24.0895,23.584,23.9857,239118.95649542,0
+BCO.US,D,20130509,000000,23.9213,23.9213,23.6097,23.8214,204280.96178132,0
+BCO.US,D,20130510,000000,23.9114,23.9114,23.4295,23.6551,109643.01501385,0
+BCO.US,D,20130513,000000,23.6364,23.6453,23.1377,23.5296,175552.32502166,0
+BCO.US,D,20130514,000000,23.5028,23.9213,23.4949,23.8125,195092.16401101,0
+BCO.US,D,20130515,000000,23.9114,24.0538,23.6027,24.0213,193904.65440035,0
+BCO.US,D,20130516,000000,23.9114,24.0538,23.7254,23.8491,207544.33925607,0
+BCO.US,D,20130517,000000,23.9213,24.0124,23.9035,23.9956,201174.23451054,0
+BCO.US,D,20130520,000000,23.8491,24.0796,23.7858,24.0451,182038.65411205,0
+BCO.US,D,20130521,000000,24.0451,24.242,23.9213,24.0451,164806.12103004,0
+BCO.US,D,20130522,000000,24.0628,24.4101,23.5296,23.6749,191340.6442878,0
+BCO.US,D,20130523,000000,23.3949,24.0451,23.1644,23.9956,180289.22506009,0
+BCO.US,D,20130524,000000,23.7957,24.2844,23.574,24.2143,137459.03800464,0
+BCO.US,D,20130528,000000,24.4814,24.8188,23.9114,24.1142,627835.8258326,0
+BCO.US,D,20130529,000000,23.9659,24.0985,23.6651,23.9392,110438.39379136,0
+BCO.US,D,20130530,000000,23.9757,24.0538,23.7759,23.8659,120335.65474217,0
+BCO.US,D,20130531,000000,23.6957,24.1954,23.6611,23.855,407825.1622808,0
+BCO.US,D,20130603,000000,23.9293,24.2657,23.6097,24.1232,340021.9007748,0
+BCO.US,D,20130604,000000,24.1063,24.2844,23.7333,24.0985,282341.274384,0
+BCO.US,D,20130605,000000,23.9956,23.9956,23.5028,23.6274,170678.9877088,0
+BCO.US,D,20130606,000000,23.6097,23.7155,23.2723,23.5473,166428.20862588,0
+BCO.US,D,20130607,000000,23.7511,23.8392,23.2544,23.7581,134298.74647057,0
+BCO.US,D,20130610,000000,23.8214,24.331,23.6551,24.133,198851.76890604,0
+BCO.US,D,20130611,000000,23.8214,24.0044,23.3949,23.7858,160528.05449223,0
+BCO.US,D,20130612,000000,24.0124,24.0124,23.3594,23.3791,99718.466608155,0
+BCO.US,D,20130613,000000,23.3691,23.9659,23.1465,23.8847,97082.70059573,0
+BCO.US,D,20130614,000000,23.8946,23.9659,23.6651,23.6977,166730.39192255,0
+BCO.US,D,20130617,000000,23.9293,23.9392,23.6453,23.7858,74353.261324462,0
+BCO.US,D,20130618,000000,23.8303,24.3121,23.7858,24.2231,128424.86914532,0
+BCO.US,D,20130619,000000,24.1479,24.3121,23.4295,23.5573,156742.17278879,0
+BCO.US,D,20130620,000000,23.1911,23.201,22.3451,22.7715,329751.71127394,0
+BCO.US,D,20130621,000000,22.9091,23.0585,22.6479,22.8457,350382.03781214,0
+BCO.US,D,20130624,000000,22.454,22.8993,22.3025,22.6577,274507.75353955,0
+BCO.US,D,20130625,000000,22.927,22.927,22.4441,22.7805,177435.15940859,0
+BCO.US,D,20130626,000000,23.0199,23.0199,22.6854,22.7033,152084.10317558,0
+BCO.US,D,20130627,000000,22.8735,22.8735,22.7112,22.7438,163997.60384832,0
+BCO.US,D,20130628,000000,22.6667,23.1377,22.4817,22.6854,820418.55464084,0
+BCO.US,D,20130701,000000,22.8546,23.2188,22.7291,23.1377,254925.46739816,0
+BCO.US,D,20130702,000000,22.9685,23.5394,22.9685,23.3336,171473.35583985,0
+BCO.US,D,20130703,000000,23.1545,23.7155,23.0951,23.4859,63829.399557823,0
+BCO.US,D,20130705,000000,23.8214,23.8214,23.2633,23.7422,135266.94579568,0
+BCO.US,D,20130708,000000,23.7511,24.0985,23.6888,24.0796,179687.89040618,0
+BCO.US,D,20130709,000000,24.133,24.4814,23.8214,24.2934,263857.56096327,0
+BCO.US,D,20130710,000000,24.242,24.606,23.949,24.1973,272884.65529724,0
+BCO.US,D,20130711,000000,24.4892,24.4892,23.8125,24.0124,334537.12234327,0
+BCO.US,D,20130712,000000,23.957,24.0124,23.6453,23.9035,180960.29432092,0
+BCO.US,D,20130715,000000,23.9392,24.0538,23.8045,24.0044,167060.87332058,0
+BCO.US,D,20130716,000000,23.9757,24.4032,23.9114,24.0628,171643.14444801,0
+BCO.US,D,20130717,000000,24.1232,24.4101,23.9659,24.1973,212140.75943417,0
+BCO.US,D,20130718,000000,24.2231,24.8465,24.1399,24.792,236498.35018015,0
+BCO.US,D,20130719,000000,24.6704,24.6841,24.1399,24.5397,149320.99570704,0
+BCO.US,D,20130722,000000,24.5883,24.6614,24.2924,24.4101,130315.78870409,0
+BCO.US,D,20130723,000000,24.419,24.607,24.2033,24.4566,148815.67246845,0
+BCO.US,D,20130724,000000,24.5397,24.5397,23.9936,24.1212,161521.51997928,0
+BCO.US,D,20130725,000000,24.0114,24.6239,23.481,24.1212,263809.04993236,0
+BCO.US,D,20130726,000000,23.9183,24.0965,23.671,23.8362,197205.42579475,0
+BCO.US,D,20130729,000000,23.7482,23.8194,23.1416,23.2505,189464.8844262,0
+BCO.US,D,20130730,000000,23.3385,23.5077,22.92,23.5077,313937.11519937,0
+BCO.US,D,20130731,000000,23.5443,24.1312,23.4712,23.855,205120.80900384,0
+BCO.US,D,20130801,000000,24.1122,24.5596,24.0519,24.4715,422579.59020083,0
+BCO.US,D,20130802,000000,24.4289,24.6783,24.241,24.607,169743.12907095,0
+BCO.US,D,20130805,000000,24.5397,24.7732,24.3013,24.7732,188466.36570676,0
+BCO.US,D,20130806,000000,24.6783,24.6783,24.2924,24.5981,144654.840922,0
+BCO.US,D,20130807,000000,24.4566,24.5793,24.1122,24.4715,159821.6126047,0
+BCO.US,D,20130808,000000,24.6783,24.9791,24.5981,24.9157,257712.83038215,0
+BCO.US,D,20130809,000000,24.8197,24.9622,24.7031,24.8573,184520.80185995,0
+BCO.US,D,20130812,000000,24.7565,25.4342,24.6437,25.4085,283807.72242235,0
+BCO.US,D,20130813,000000,25.4342,25.4342,24.988,25.3382,192721.18737559,0
+BCO.US,D,20130814,000000,25.265,25.4165,25.1433,25.2126,187103.00360908,0
+BCO.US,D,20130815,000000,24.9257,25.0058,24.6526,24.793,250508.94229298,0
+BCO.US,D,20130816,000000,24.6437,24.8573,24.5496,24.7732,193587.31140653,0
+BCO.US,D,20130819,000000,24.8019,24.8296,24.513,24.5883,127818.48125903,0
+BCO.US,D,20130820,000000,24.5981,24.9009,24.4635,24.8762,181665.72556198,0
+BCO.US,D,20130821,000000,24.7832,24.8386,24.4804,24.4804,110568.76718691,0
+BCO.US,D,20130822,000000,24.5219,24.793,24.3013,24.6437,130544.19480793,0
+BCO.US,D,20130823,000000,24.6614,24.7732,24.3013,24.5883,169861.37470878,0
+BCO.US,D,20130826,000000,24.4477,24.8099,24.3666,24.6337,129391.04717749,0
+BCO.US,D,20130827,000000,24.3478,24.3478,23.8273,23.8273,132460.38052863,0
+BCO.US,D,20130828,000000,23.9183,23.9936,23.6423,23.7125,90956.161651202,0
+BCO.US,D,20130829,000000,23.6957,23.855,23.6512,23.7729,116288.01560115,0
+BCO.US,D,20130830,000000,23.7046,23.7927,22.6776,23.0526,276056.06394256,0
+BCO.US,D,20130903,000000,23.3287,23.4989,22.7636,23.3287,576294.87679054,0
+BCO.US,D,20130904,000000,23.2673,23.4355,23.1951,23.3544,326041.62805628,0
+BCO.US,D,20130905,000000,23.3217,23.391,23.1505,23.2049,353668.66015585,0
+BCO.US,D,20130906,000000,23.3454,23.3454,22.7923,23.0427,229560.26211445,0
+BCO.US,D,20130909,000000,23.1595,23.3544,23.1416,23.3287,142083.75628411,0
+BCO.US,D,20130910,000000,23.4542,23.956,23.294,23.9263,187783.16868821,0
+BCO.US,D,20130911,000000,23.8273,24.139,23.7561,24.0193,131827.71583393,0
+BCO.US,D,20130912,000000,24.0519,24.2736,24.0519,24.1044,178876.34128502,0
+BCO.US,D,20130913,000000,24.2557,24.3211,24.0708,24.231,158862.50909788,0
+BCO.US,D,20130916,000000,24.6239,24.6337,24.2557,24.2834,104549.35676897,0
+BCO.US,D,20130917,000000,24.2834,24.5793,24.0875,24.4289,147664.54613097,0
+BCO.US,D,20130918,000000,24.3844,24.5496,23.8729,24.5397,194290.72135463,0
+BCO.US,D,20130919,000000,24.5299,24.6704,24.2736,24.614,91759.625600542,0
+BCO.US,D,20130920,000000,24.7485,24.988,24.5694,24.8673,416683.47865309,0
+BCO.US,D,20130923,000000,24.8386,24.884,24.5219,24.7405,118931.86678539,0
+BCO.US,D,20130924,000000,24.8386,25.3007,24.6783,25.0889,210377.18133154,0
+BCO.US,D,20130925,000000,25.168,25.257,24.6704,24.9009,121425.13164454,0
+BCO.US,D,20130926,000000,24.9157,25.1335,24.7832,25.0978,154043.7466948,0
+BCO.US,D,20130927,000000,24.8762,25.0523,24.6851,24.8673,106099.68846493,0
+BCO.US,D,20130930,000000,24.8673,25.6668,24.8019,25.257,367972.33974706,0
+BCO.US,D,20131001,000000,25.2828,25.6668,25.0691,25.4165,389656.77056095,0
+BCO.US,D,20131002,000000,25.257,25.257,24.7565,24.8197,175914.13646048,0
+BCO.US,D,20131003,000000,24.8099,24.884,24.3844,24.5793,408363.83685313,0
+BCO.US,D,20131004,000000,24.5397,24.6704,24.4477,24.5496,145360.27216305,0
+BCO.US,D,20131007,000000,24.513,24.513,24.0965,24.0965,221253.7587187,0
+BCO.US,D,20131008,000000,24.1312,24.2123,23.8095,23.8095,194068.37912965,0
+BCO.US,D,20131009,000000,23.8362,23.9936,23.7224,23.8462,179344.27060394,0
+BCO.US,D,20131010,000000,24.1479,24.241,23.9639,24.231,214876.57944784,0
+BCO.US,D,20131011,000000,24.3013,24.8019,24.0024,24.7318,228890.2035001,0
+BCO.US,D,20131014,000000,24.614,25.1769,24.614,25.168,146150.59770819,0
+BCO.US,D,20131015,000000,25.0612,25.3007,24.9434,25.0691,133166.82241615,0
+BCO.US,D,20131016,000000,25.1948,25.5629,25.168,25.4165,209718.23982844,0
+BCO.US,D,20131017,000000,25.4015,25.8449,25.2126,25.5974,167306.46041452,0
+BCO.US,D,20131018,000000,25.8805,26.3267,25.8182,26.301,235138.02002189,0
+BCO.US,D,20131021,000000,26.2634,26.4355,26.1536,26.2821,182241.79405395,0
+BCO.US,D,20131022,000000,26.3267,26.5336,26.1149,26.4355,134456.40732101,0
+BCO.US,D,20131023,000000,26.301,26.3742,25.917,26.1693,147132.94608399,0
+BCO.US,D,20131024,000000,26.7739,29.1566,26.6858,27.3261,1318236.7324801,0
+BCO.US,D,20131025,000000,27.4439,28.6855,27.3092,28.5767,692956.83158824,0
+BCO.US,D,20131028,000000,28.5411,28.5411,27.7199,27.8564,381677.71662379,0
+BCO.US,D,20131029,000000,28.1603,28.3095,27.5774,27.892,509003.00240197,0
+BCO.US,D,20131030,000000,27.9931,28.1603,27.7545,27.9931,404566.83803845,0
+BCO.US,D,20131031,000000,28.0208,28.3621,27.9931,28.0208,378383.00910825,0
+BCO.US,D,20131101,000000,28.169,28.3284,27.7288,28.1049,304298.57974671,0
+BCO.US,D,20131104,000000,28.1136,28.461,28.0118,28.2651,236885.4277809,0
+BCO.US,D,20131105,000000,28.1948,28.3284,27.9177,27.9931,325519.1238276,0
+BCO.US,D,20131106,000000,28.186,28.2651,27.8199,27.901,138408.03504669,0
+BCO.US,D,20131107,000000,27.9624,28.0762,27.4893,27.6041,487399.42330627,0
+BCO.US,D,20131108,000000,27.5774,28.2127,27.5774,28.179,190566.4890863,0
+BCO.US,D,20131111,000000,28.0395,28.2828,27.8287,27.9434,209633.34552435,0
+BCO.US,D,20131112,000000,27.9098,28.4076,27.9098,28.3709,198068.51788624,0
+BCO.US,D,20131113,000000,28.2304,28.7746,28.2304,28.7746,179220.97173374,0
+BCO.US,D,20131114,000000,28.6778,29.1883,28.6134,28.8013,180269.01213054,0
+BCO.US,D,20131115,000000,28.8013,29.0072,28.7122,28.9181,248087.4333337,0
+BCO.US,D,20131118,000000,28.9805,29.4189,28.83,29.0616,243177.71274768,0
+BCO.US,D,20131119,000000,29.0259,29.3505,28.7657,29.2278,363007.03360479,0
+BCO.US,D,20131120,000000,29.3852,29.5811,28.9458,29.0616,312292.79338104,0
+BCO.US,D,20131121,000000,29.0883,29.9096,28.9894,29.7315,239169.48881927,0
+BCO.US,D,20131122,000000,29.7799,29.9898,29.2861,29.9551,249146.59084177,0
+BCO.US,D,20131125,000000,29.865,29.9808,29.6265,29.7236,180202.30946305,0
+BCO.US,D,20131126,000000,29.6899,30.2351,29.1586,30.0549,256762.82269363,0
+BCO.US,D,20131127,000000,30.0827,30.3548,29.8255,30.1668,152581.34124234,0
+BCO.US,D,20131129,000000,30.2193,30.3202,29.865,30.0165,90610.520556013,0
+BCO.US,D,20131202,000000,30.1193,30.4112,29.7077,30.0926,368117.87283977,0
+BCO.US,D,20131203,000000,29.9264,29.9898,29.4189,29.4703,264488.20436502,0
+BCO.US,D,20131204,000000,29.3682,29.8166,29.1783,29.4189,295560.53030522,0
+BCO.US,D,20131205,000000,29.3852,29.7315,29.3415,29.7236,177847.50317127,0
+BCO.US,D,20131206,000000,29.8551,30.3825,29.7602,30.1283,137648.02889587,0
+BCO.US,D,20131209,000000,30.2114,30.3034,29.6899,29.7987,135199.23248172,0
+BCO.US,D,20131210,000000,29.6998,29.9621,29.2278,29.2575,228634.50994139,0
+BCO.US,D,20131211,000000,29.3585,29.3682,28.551,28.6421,256849.73829067,0
+BCO.US,D,20131212,000000,28.6421,28.9538,28.5867,28.7459,164434.20312645,0
+BCO.US,D,20131213,000000,28.7746,29.0349,28.558,28.8113,338101.6724682,0
+BCO.US,D,20131216,000000,28.7657,29.5721,28.7657,29.4466,181878.97196866,0
+BCO.US,D,20131217,000000,29.3941,29.5998,29.0259,29.4643,140070.54850161,0
+BCO.US,D,20131218,000000,29.4703,30.157,29.3318,30.157,169124.61342693,0
+BCO.US,D,20131219,000000,30.1193,30.2718,28.9379,29.3682,297060.32967732,0
+BCO.US,D,20131220,000000,29.4109,29.9718,29.1783,29.7403,515689.43949484,0
+BCO.US,D,20131223,000000,29.8166,30.4409,29.591,30.3924,167650.08021676,0
+BCO.US,D,20131224,000000,30.3825,30.805,30.2262,30.7129,91946.595198816,0
+BCO.US,D,20131226,000000,30.7616,31.1217,30.4409,30.6942,178911.71391173,0
+BCO.US,D,20131227,000000,30.8317,30.8317,30.3469,30.7703,150433.71747838,0
+BCO.US,D,20131230,000000,30.7436,31.0742,30.5824,30.8317,152013.35792218,0
+BCO.US,D,20131231,000000,30.8417,30.9415,30.5122,30.5656,168601.09855176,0
+BCO.US,D,20140102,000000,30.5646,30.6852,29.7987,29.9096,333918.60669925,0
+BCO.US,D,20140103,000000,29.9096,30.7358,29.9096,30.5567,231442.08585492,0
+BCO.US,D,20140106,000000,30.7961,30.9238,30.1767,30.2431,180185.12847294,0
+BCO.US,D,20140107,000000,30.3469,30.9584,30.2955,30.7279,207100.66545259,0
+BCO.US,D,20140108,000000,30.7279,31.3097,30.5824,30.8417,235725.20562511,0
+BCO.US,D,20140109,000000,30.9238,31.093,30.4766,30.7961,177611.01189563,0
+BCO.US,D,20140110,000000,30.8604,31.3185,30.4409,31.178,298451.98987637,0
+BCO.US,D,20140113,000000,31.0465,31.3185,30.3746,30.5725,301780.04872565,0
+BCO.US,D,20140114,000000,30.6378,30.7616,30.4943,30.7279,334388.55731111,0
+BCO.US,D,20140115,000000,30.8317,31.7193,30.7279,31.648,311114.37958867,0
+BCO.US,D,20140116,000000,31.5402,31.7539,31.1029,31.2908,316905.38390277,0
+BCO.US,D,20140117,000000,31.186,31.5224,31.1128,31.37,145316.81436454,0
+BCO.US,D,20140121,000000,31.4433,31.6253,30.9752,31.5125,216039.83354305,0
+BCO.US,D,20140122,000000,31.5125,31.9885,31.4156,31.846,173673.53322061,0
+BCO.US,D,20140123,000000,31.8924,31.8924,31.1494,31.2464,247536.63100365,0
+BCO.US,D,20140124,000000,30.9148,30.9415,29.3505,29.505,413802.12554671,0
+BCO.US,D,20140127,000000,29.5434,29.6265,28.5046,29.0161,330524.85582895,0
+BCO.US,D,20140128,000000,28.9617,29.3762,28.7746,29.1883,304221.77061445,0
+BCO.US,D,20140129,000000,28.9538,29.2664,28.5955,28.6945,252012.78425099,0
+BCO.US,D,20140130,000000,28.9468,29.9125,28.738,29.489,313594.5060436,0
+BCO.US,D,20140131,000000,28.8934,29.1417,28.3274,28.4155,486263.45666593,0
+BCO.US,D,20140203,000000,28.184,28.6044,27.0519,27.1143,720908.28120698,0
+BCO.US,D,20140204,000000,27.1856,27.7782,26.862,27.6971,578694.15152731,0
+BCO.US,D,20140205,000000,27.6248,27.8416,27.2934,27.5714,270720.86118965,0
+BCO.US,D,20140206,000000,27.6704,27.897,27.5339,27.6525,298246.8286415,0
+BCO.US,D,20140207,000000,27.8327,28.1296,27.8059,27.9988,308226.96260343,0
+BCO.US,D,20140210,000000,28.0178,28.0365,27.5003,27.7328,318496.14145782,0
+BCO.US,D,20140211,000000,27.797,28.1473,27.6605,28.0465,160687.73663563,0
+BCO.US,D,20140212,000000,28.0178,28.4788,27.9831,28.1019,313407.53644534,0
+BCO.US,D,20140213,000000,27.8416,28.46,27.8416,28.3976,249318.40074288,0
+BCO.US,D,20140214,000000,28.3699,28.4788,28.0178,28.4343,177720.16171515,0
+BCO.US,D,20140218,000000,28.4155,28.4253,28.0552,28.2631,196875.95504319,0
+BCO.US,D,20140219,000000,28.1106,28.1106,27.5804,27.5804,235230.99949779,0
+BCO.US,D,20140220,000000,27.7328,27.8416,27.518,27.8059,330007.40483265,0
+BCO.US,D,20140221,000000,27.8327,28.0919,27.6248,27.9731,460827.50612884,0
+BCO.US,D,20140224,000000,27.9891,28.3086,27.4359,27.4556,348867.07874287,0
+BCO.US,D,20140225,000000,27.4656,27.5714,26.862,27.3191,451546.73952911,0
+BCO.US,D,20140226,000000,27.4289,27.906,27.2281,27.5714,327894.14304891,0
+BCO.US,D,20140227,000000,27.4756,27.6971,27.4012,27.5804,436755.92833591,0
+BCO.US,D,20140228,000000,27.6437,27.7139,27.238,27.3102,816950.01593123,0
+BCO.US,D,20140303,000000,27.0332,27.143,26.5473,26.9333,817292.62508699,0
+BCO.US,D,20140304,000000,27.3468,27.7872,27.3024,27.3102,870705.29140476,0
+BCO.US,D,20140305,000000,27.2747,27.4012,26.9056,26.9421,818742.90278171,0
+BCO.US,D,20140306,000000,27.1242,27.4112,27.0332,27.3102,269612.1820042,0
+BCO.US,D,20140307,000000,27.4012,27.8613,27.2281,27.3745,438270.88740516,0
+BCO.US,D,20140310,000000,27.4012,27.5517,27.2113,27.2203,284673.84645328,0
+BCO.US,D,20140311,000000,27.2203,27.3281,26.8243,26.9421,413567.655564,0
+BCO.US,D,20140312,000000,26.7028,26.9798,26.4227,26.6651,484988.02081176,0
+BCO.US,D,20140313,000000,26.7909,26.8867,26.3128,26.4227,255483.34425354,0
+BCO.US,D,20140314,000000,26.2861,26.7462,26.197,26.215,349854.48035106,0
+BCO.US,D,20140317,000000,26.4049,26.8156,26.215,26.2407,507725.54525485,0
+BCO.US,D,20140318,000000,26.304,26.584,26.2237,26.4049,238474.16404298,0
+BCO.US,D,20140319,000000,26.3692,26.5107,25.9457,26.0535,378917.64109468,0
+BCO.US,D,20140320,000000,26.0071,26.3415,25.9378,26.2317,491177.21983788,0
+BCO.US,D,20140321,000000,26.304,26.3861,25.8913,25.9656,647383.74999379,0
+BCO.US,D,20140324,000000,26.0071,26.1566,25.6509,25.8814,471577.75270636,0
+BCO.US,D,20140325,000000,26.0248,26.1654,25.5697,25.928,876979.38473494,0
+BCO.US,D,20140326,000000,26.1367,26.1654,25.0751,25.0849,460417.18365911,0
+BCO.US,D,20140327,000000,25.2373,25.263,24.7772,24.8703,270984.63992019,0
+BCO.US,D,20140328,000000,24.897,25.3898,24.8514,24.9662,255524.78075911,0
+BCO.US,D,20140331,000000,25.1552,25.6855,24.9741,25.642,353760.62898528,0
+BCO.US,D,20140401,000000,25.7231,26.3792,25.6509,26.3317,468463.95091024,0
+BCO.US,D,20140402,000000,26.4306,27.0332,26.197,26.961,528891.51442596,0
+BCO.US,D,20140403,000000,27.0232,27.1045,26.8867,26.9887,387216.05931861,0
+BCO.US,D,20140404,000000,27.2203,27.4459,26.4583,26.5384,619763.79241954,0
+BCO.US,D,20140407,000000,26.4306,26.5563,25.7132,26.0001,495895.92823972,0
+BCO.US,D,20140408,000000,25.9834,26.6374,25.9834,26.4395,509738.75303735,0
+BCO.US,D,20140409,000000,26.584,26.6197,26.197,26.5019,629534.72256071,0
+BCO.US,D,20140410,000000,26.4583,26.6561,26.1723,26.2495,728975.26138765,0
+BCO.US,D,20140411,000000,25.9557,26.2763,25.7657,25.8369,592361.12383791,0
+BCO.US,D,20140414,000000,26.1803,26.1803,25.5045,25.6608,428643.46906377,0
+BCO.US,D,20140415,000000,23.2346,24.0441,22.3174,22.7548,2856807.5353847,0
+BCO.US,D,20140416,000000,23.015,23.0823,22.2719,22.7835,1292993.8154202,0
+BCO.US,D,20140417,000000,22.7835,23.2159,22.4431,22.9724,1206379.3910348,0
+BCO.US,D,20140421,000000,23.0081,23.2079,22.8843,23.1011,567272.83568895,0
+BCO.US,D,20140422,000000,23.1011,23.6848,23.015,23.6205,914011.49295095,0
+BCO.US,D,20140423,000000,23.5948,23.6759,22.3006,22.3174,1226773.2262973,0
+BCO.US,D,20140424,000000,22.1839,23.0081,21.7771,22.642,1389206.3493991,0
+BCO.US,D,20140425,000000,22.5262,22.5885,22.1937,22.542,850536.8303066,0
+BCO.US,D,20140428,000000,22.6864,22.9388,22.3431,22.6489,948496.7720445,0
+BCO.US,D,20140429,000000,22.7053,22.9566,22.7053,22.7835,1320111.4816952,0
+BCO.US,D,20140430,000000,22.7458,22.9477,22.1195,22.8477,922456.45491407,0
+BCO.US,D,20140501,000000,22.8576,22.8576,21.8504,21.985,1036256.2588885,0
+BCO.US,D,20140502,000000,22.0493,22.3876,21.975,22.1937,544807.17514822,0
+BCO.US,D,20140505,000000,22.1096,22.3006,21.8048,22.2719,503325.1904933,0
+BCO.US,D,20140506,000000,22.2461,22.2907,22.0394,22.1937,509401.19711397,0
+BCO.US,D,20140507,000000,22.3006,22.3975,22.0127,22.3609,660680.82569374,0
+BCO.US,D,20140508,000000,22.264,22.7735,22.2116,22.453,927019.52375843,0
+BCO.US,D,20140509,000000,22.3431,22.7735,22.255,22.6766,496974.28803085,0
+BCO.US,D,20140512,000000,23.2089,23.5621,22.9041,23.4513,832010.66973384,0
+BCO.US,D,20140513,000000,23.48,23.5621,23.103,23.2,508112.62285559,0
+BCO.US,D,20140514,000000,23.1901,23.2822,22.6864,22.7389,488424.2188341,0
+BCO.US,D,20140515,000000,22.5885,23.0931,22.452,23.0091,662709.1931734,0
+BCO.US,D,20140516,000000,23.0743,23.2,22.8586,23.1456,496402.26212477,0
+BCO.US,D,20140519,000000,23.1278,23.5443,23.0466,23.4889,348139.41327932,0
+BCO.US,D,20140520,000000,23.4513,23.4602,22.8853,23.0169,426679.78295865,0
+BCO.US,D,20140521,000000,23.1733,23.3968,22.914,23.291,331054.43458298,0
+BCO.US,D,20140522,000000,23.2643,23.4236,23.0091,23.1733,347133.82003456,0
+BCO.US,D,20140523,000000,23.2277,23.7402,23.1456,23.7135,343229.6926933,0
+BCO.US,D,20140527,000000,23.8382,24.2983,23.7492,24.228,350376.98457975,0
+BCO.US,D,20140528,000000,24.1162,24.4804,23.857,24.2983,354740.95606811,0
+BCO.US,D,20140529,000000,24.2617,24.3646,23.9035,24.2459,440849.04656839,0
+BCO.US,D,20140530,000000,24.2459,24.2805,23.959,24.0738,402295.91540428,0
+BCO.US,D,20140602,000000,24.136,24.228,23.7749,24.0558,309711.60227838,0
+BCO.US,D,20140603,000000,24.0064,24.0401,23.671,23.9964,364413.85350099,0
+BCO.US,D,20140604,000000,23.9678,24.4368,23.8847,24.2904,333456.74125919,0
+BCO.US,D,20140605,000000,24.3181,24.8514,24.1005,24.7862,208072.90736362,0
+BCO.US,D,20140606,000000,24.9127,25.272,24.7238,25.264,314809.30310915,0
+BCO.US,D,20140609,000000,25.2463,25.8953,25.2293,25.8132,296983.52054506,0
+BCO.US,D,20140610,000000,25.7865,25.9597,25.4342,25.932,311533.79787669,0
+BCO.US,D,20140611,000000,25.7429,25.8953,25.4719,25.6618,298019.43318414,0
+BCO.US,D,20140612,000000,25.6361,25.7429,25.4252,25.555,267707.11339476,0
+BCO.US,D,20140613,000000,25.4807,25.5163,24.7148,24.7862,537795.30988971,0
+BCO.US,D,20140616,000000,24.7415,24.8416,24.5042,24.7959,393198.0758169,0
+BCO.US,D,20140617,000000,24.7762,24.983,24.6961,24.7415,595134.33777123,0
+BCO.US,D,20140618,000000,24.7415,24.9127,24.5694,24.7585,385875.9420899,0
+BCO.US,D,20140619,000000,24.7959,24.8514,24.4962,24.6624,500191.17576763,0
+BCO.US,D,20140620,000000,24.6258,25.4442,24.6258,25.2907,8322515.0678934,0
+BCO.US,D,20140623,000000,25.4529,25.4807,24.4715,24.513,651898.30780725,0
+BCO.US,D,20140624,000000,24.5219,24.608,24.0658,24.1005,1306922.5451684,0
+BCO.US,D,20140625,000000,23.9401,24.4883,23.9401,24.4883,418236.84228847,0
+BCO.US,D,20140626,000000,24.5397,24.7238,24.2459,24.7148,257816.9269693,0
+BCO.US,D,20140627,000000,24.6357,24.9484,24.5496,24.9394,1118883.6829214,0
+BCO.US,D,20140630,000000,24.888,25.4442,24.7505,25.4442,528839.97145562,0
+BCO.US,D,20140701,000000,25.4619,25.9694,25.3917,25.6173,374784.0970031,0
+BCO.US,D,20140702,000000,25.5064,25.7686,25.3194,25.4015,324619.64846292,0
+BCO.US,D,20140703,000000,25.4896,25.6984,25.3551,25.4165,162227.96186681,0
+BCO.US,D,20140707,000000,25.3096,25.3096,24.8227,25.0384,425489.24140856,0
+BCO.US,D,20140708,000000,24.9662,25.1048,24.6871,24.7762,433875.58587601,0
+BCO.US,D,20140709,000000,24.6961,24.705,24.2805,24.3933,569791.36671003,0
+BCO.US,D,20140710,000000,23.9877,24.6535,23.8749,24.3369,766168.0623935,0
+BCO.US,D,20140711,000000,24.2706,24.4556,24.0321,24.3557,300955.36120028,0
+BCO.US,D,20140714,000000,24.616,24.9662,24.4181,24.8514,262554.83765422,0
+BCO.US,D,20140715,000000,24.8416,25.1048,24.5793,24.6457,214057.95580135,0
+BCO.US,D,20140716,000000,24.8326,25.1315,24.7505,24.7585,347080.25577127,0
+BCO.US,D,20140717,000000,24.608,24.8781,24.4368,24.5042,279331.56917503,0
+BCO.US,D,20140718,000000,24.4883,25.0008,24.4883,24.9127,332884.71535312,0
+BCO.US,D,20140721,000000,24.7415,24.9484,24.5596,24.7762,292929.81752518,0
+BCO.US,D,20140722,000000,24.897,25.2809,24.8416,24.8781,479745.79753474,0
+BCO.US,D,20140723,000000,24.8781,25.0592,24.5971,24.6951,498291.16039058,0
+BCO.US,D,20140724,000000,24.2429,24.7585,23.6838,24.4794,836708.15455966,0
+BCO.US,D,20140725,000000,24.3349,24.8326,24.1599,24.5873,513604.47581247,0
+BCO.US,D,20140728,000000,24.5684,24.6714,24.3537,24.4259,468533.68551716,0
+BCO.US,D,20140729,000000,24.4794,24.6447,24.2508,24.3814,378038.37865954,0
+BCO.US,D,20140730,000000,24.4863,24.5873,24.2974,24.4171,252307.89302232,0
+BCO.US,D,20140731,000000,24.2607,24.4942,24.1063,24.2884,723332.82210567,0
+BCO.US,D,20140801,000000,24.3062,24.3725,24.0451,24.0985,443224.06578972,0
+BCO.US,D,20140804,000000,24.1796,24.2073,23.9837,24.1599,445752.70327556,0
+BCO.US,D,20140805,000000,24.1142,24.2697,23.8719,24.1409,572328.08936769,0
+BCO.US,D,20140806,000000,24.0203,24.225,23.946,24.1409,350994.48957729,0
+BCO.US,D,20140807,000000,24.2508,24.3062,23.9737,24.0895,246673.53891217,0
+BCO.US,D,20140808,000000,24.0796,24.2073,23.9737,24.0114,388674.42218515,0
+BCO.US,D,20140811,000000,24.1599,24.5684,23.9837,24.2974,859404.24249718,0
+BCO.US,D,20140812,000000,24.2974,24.4863,24.0985,24.1232,348803.40801481,0
+BCO.US,D,20140813,000000,24.2162,24.4002,24.0628,24.1232,677634.42034805,0
+BCO.US,D,20140814,000000,24.1993,24.3814,24.0538,24.3062,562258.00786929,0
+BCO.US,D,20140815,000000,24.4863,24.6624,24.2429,24.4348,568919.17880025,0
+BCO.US,D,20140818,000000,24.6248,24.8416,24.5684,24.7415,649992.22855133,0
+BCO.US,D,20140819,000000,24.7585,24.8416,24.7415,24.7585,472184.14059265,0
+BCO.US,D,20140820,000000,24.7138,24.8049,24.5289,24.5684,338963.75391322,0
+BCO.US,D,20140821,000000,24.5209,24.6347,24.2429,24.4348,693199.38674275,0
+BCO.US,D,20140822,000000,24.4259,24.5486,24.3161,24.4863,305882.26277642,0
+BCO.US,D,20140825,000000,24.6347,25.0107,24.5783,24.9207,450059.06791473,0
+BCO.US,D,20140826,000000,24.9127,25.1759,24.8514,25.0107,310761.66396815,0
+BCO.US,D,20140827,000000,24.9741,25.0869,24.7862,24.888,205333.04476405,0
+BCO.US,D,20140828,000000,24.8326,25.0295,24.6714,24.8613,246835.2423485,0
+BCO.US,D,20140829,000000,24.9207,24.9919,24.5971,24.7762,126273.20279546,0
+BCO.US,D,20140902,000000,24.8514,25.1759,24.7585,25.0592,170166.58994488,0
+BCO.US,D,20140903,000000,25.2215,25.2215,24.7041,24.7762,225307.46173859,0
+BCO.US,D,20140904,000000,24.7862,25.2116,24.6951,24.9484,371536.88987199,0
+BCO.US,D,20140905,000000,24.8326,24.888,24.607,24.6447,334024.72457935,0
+BCO.US,D,20140908,000000,24.5971,24.8514,24.5783,24.6535,157068.61160093,0
+BCO.US,D,20140909,000000,24.6248,24.7672,24.0985,24.1796,281916.80286359,0
+BCO.US,D,20140910,000000,24.1499,24.4002,23.9263,24.1696,217016.11803998,0
+BCO.US,D,20140911,000000,24.0301,24.4695,23.9362,24.4616,193293.21328167,0
+BCO.US,D,20140912,000000,24.4002,24.5783,23.9173,23.9936,188896.90110604,0
+BCO.US,D,20140915,000000,23.9837,24.3913,23.4929,23.6462,310932.46322278,0
+BCO.US,D,20140916,000000,23.6195,23.7007,23.391,23.5196,261236.954648,0
+BCO.US,D,20140917,000000,23.4552,23.6037,23.2495,23.4275,187019.11995148,0
+BCO.US,D,20140918,000000,23.4929,23.7452,23.4008,23.6908,308619.09343657,0
+BCO.US,D,20140919,000000,23.6838,23.8906,23.1475,23.2208,420173.2409387,0
+BCO.US,D,20140922,000000,23.1475,23.1475,22.4708,22.4895,309199.20451445,0
+BCO.US,D,20140923,000000,22.452,22.6162,22.3154,22.3768,309867.24183586,0
+BCO.US,D,20140924,000000,22.3599,22.452,22.1532,22.3599,196867.86987138,0
+BCO.US,D,20140925,000000,22.3511,22.3768,21.7999,21.9385,261892.86421168,0
+BCO.US,D,20140926,000000,21.7811,22.1907,21.7811,22.0829,236215.36916655,0
+BCO.US,D,20140929,000000,21.8276,21.9997,21.5842,21.8444,346386.95228794,0
+BCO.US,D,20140930,000000,21.7999,22.0264,21.6377,21.7564,392530.0384955,0
+BCO.US,D,20141001,000000,21.7376,21.9473,21.4199,21.4298,316264.63403627,0
+BCO.US,D,20141002,000000,21.4199,21.6554,21.3022,21.3844,250909.15829793,0
+BCO.US,D,20141003,000000,21.5931,21.7,21.2735,21.2735,226214.0116286,0
+BCO.US,D,20141006,000000,21.3121,21.4734,21.1775,21.2478,201258.11816815,0
+BCO.US,D,20141007,000000,21.0944,21.2656,21.0024,21.1677,304307.67556502,0
+BCO.US,D,20141008,000000,21.1231,21.6911,20.8599,21.6742,237299.79283653,0
+BCO.US,D,20141009,000000,21.602,21.602,20.8144,20.8412,485471.10982784,0
+BCO.US,D,20141010,000000,20.6769,20.7798,19.6458,19.6914,396033.94983181,0
+BCO.US,D,20141013,000000,19.6992,19.9733,19.5914,19.6171,306262.26585184,0
+BCO.US,D,20141014,000000,19.6171,20.0634,19.6171,19.725,299906.31015699,0
+BCO.US,D,20141015,000000,19.5548,20.3355,19.347,20.2711,297353.41715569,0
+BCO.US,D,20141016,000000,19.9645,20.7511,19.9645,20.5611,327302.91485977,0
+BCO.US,D,20141017,000000,20.85,20.9321,20.1336,20.3622,477975.14490677,0
+BCO.US,D,20141020,000000,20.3078,20.6056,19.8457,19.9101,305400.18440682,0
+BCO.US,D,20141021,000000,19.9388,20.381,19.9298,20.2444,603116.42364782,0
+BCO.US,D,20141022,000000,20.3355,20.5968,20.0713,20.0891,336874.74764493,0
+BCO.US,D,20141023,000000,20.2267,20.477,20.1515,20.2711,308568.56111271,0
+BCO.US,D,20141024,000000,20.3078,20.4166,20.1416,20.2346,193756.08936821,0
+BCO.US,D,20141027,000000,20.0891,20.0891,19.7161,19.8457,306865.6217987,0
+BCO.US,D,20141028,000000,19.8824,20.4315,19.8547,20.4246,418178.2247928,0
+BCO.US,D,20141029,000000,20.4869,20.8767,20.4246,20.4869,415780.97134899,0
+BCO.US,D,20141030,000000,20.2534,20.2801,17.3265,18.1893,1661686.7461054,0
+BCO.US,D,20141031,000000,18.6138,19.2015,18.2072,19.0057,746412.95570452,0
+BCO.US,D,20141103,000000,19.0512,19.2204,18.8859,18.9513,495235.97609014,0
+BCO.US,D,20141104,000000,18.8681,19.0601,18.7217,18.7514,389836.66563388,0
+BCO.US,D,20141105,000000,19.2579,19.529,19.0412,19.3114,474011.38942335,0
+BCO.US,D,20141106,000000,19.347,19.529,19.1471,19.4401,295622.17974033,0
+BCO.US,D,20141107,000000,19.4499,19.529,19.3312,19.4678,302959.47316449,0
+BCO.US,D,20141110,000000,19.5212,19.6171,19.3114,19.4401,277973.26030973,0
+BCO.US,D,20141111,000000,19.538,19.5914,19.1728,19.3569,682017.59411948,0
+BCO.US,D,20141112,000000,19.3658,19.6735,19.3569,19.6083,475523.31655318,0
+BCO.US,D,20141113,000000,19.6468,19.8318,19.2579,19.3213,446763.34975272,0
+BCO.US,D,20141114,000000,19.347,19.6735,19.2292,19.5489,407505.79799402,0
+BCO.US,D,20141117,000000,19.4776,19.7754,19.3114,19.6271,374304.03992644,0
+BCO.US,D,20141118,000000,19.6558,19.913,19.4114,19.5647,273054.44390541,0
+BCO.US,D,20141119,000000,19.4965,19.4965,18.9581,18.9948,180081.0318858,0
+BCO.US,D,20141120,000000,18.9216,19.4212,18.9216,19.3747,174385.02834053,0
+BCO.US,D,20141121,000000,19.7082,19.8487,19.5222,19.6181,201141.89382327,0
+BCO.US,D,20141124,000000,19.6468,20.0387,19.5826,19.9229,155622.37649211,0
+BCO.US,D,20141125,000000,20,20.3672,19.9486,20.1545,250638.30504205,0
+BCO.US,D,20141126,000000,20.1643,20.2673,19.9417,19.9922,305806.46429064,0
+BCO.US,D,20141128,000000,19.9417,19.9417,19.7012,19.7269,190309.7848811,0
+BCO.US,D,20141201,000000,19.637,19.8844,19.637,19.7269,634403.00664117,0
+BCO.US,D,20141202,000000,19.7468,20.0753,19.6924,19.9674,274576.47750001,0
+BCO.US,D,20141203,000000,19.9753,20.3859,19.815,20.2217,1826273.5568499,0
+BCO.US,D,20141204,000000,20.1832,20.5017,20.1109,20.3859,1615128.2841958,0
+BCO.US,D,20141205,000000,20.3572,20.6373,20.3572,20.5661,823156.39594745,0
+BCO.US,D,20141208,000000,20.5304,20.5304,20.2494,20.3672,684027.76996254,0
+BCO.US,D,20141209,000000,20.1455,21.14,20.1455,21.131,550329.34749941,0
+BCO.US,D,20141210,000000,21.036,21.14,20.1198,20.1643,346377.85646964,0
+BCO.US,D,20141211,000000,20.2494,20.4285,20.193,20.285,581076.24527397,0
+BCO.US,D,20141212,000000,20.0287,20.4562,19.8754,20.3207,489863.37941758,0
+BCO.US,D,20141215,000000,20.4117,20.6472,20.1832,20.5839,609481.47516096,0
+BCO.US,D,20141216,000000,20.5839,20.7936,20.1732,20.2396,578513.2458079,0
+BCO.US,D,20141217,000000,20.2217,20.8846,19.9229,20.8402,320735.7340512,0
+BCO.US,D,20141218,000000,21.131,21.4743,20.8035,21.321,480546.22954466,0
+BCO.US,D,20141219,000000,21.2566,21.4308,21.0558,21.1667,891378.06509501,0
+BCO.US,D,20141222,000000,21.1667,21.6119,21.0934,21.5951,292519.49505545,0
+BCO.US,D,20141223,000000,21.6752,22.0671,21.604,21.9315,211082.6125726,0
+BCO.US,D,20141224,000000,22.0848,22.0848,21.6485,21.9018,151735.43014097,0
+BCO.US,D,20141226,000000,21.9493,22.2056,21.8019,21.9018,181758.70503787,0
+BCO.US,D,20141229,000000,21.9118,22.2937,21.9018,22.2056,286619.3409218,0
+BCO.US,D,20141230,000000,22.1205,22.3827,22.0216,22.356,256789.09950203,0
+BCO.US,D,20141231,000000,22.4678,22.4678,22.167,22.1957,300267.11094934,0
+BCO.US,D,20150102,000000,22.256,22.256,21.604,22.1472,410371.99140324,0
+BCO.US,D,20150105,000000,21.974,22.1106,21.2211,21.3576,424504.87173981,0
+BCO.US,D,20150106,000000,21.3764,21.5763,20.848,20.9658,594862.47386887,0
+BCO.US,D,20150107,000000,21.1132,21.1498,20.7669,20.9658,370384.75288804,0
+BCO.US,D,20150108,000000,21.1577,21.4031,21.0014,21.3289,408994.48025488,0
+BCO.US,D,20150109,000000,21.3665,21.7119,21.1132,21.6841,324959.22567924,0
+BCO.US,D,20150112,000000,21.6119,22.1295,21.502,21.8919,498740.89807292,0
+BCO.US,D,20150113,000000,22.1106,22.3471,21.5852,21.9652,581838.27271776,0
+BCO.US,D,20150114,000000,21.6931,22.0216,21.6119,21.9018,404210.07983202,0
+BCO.US,D,20150115,000000,22.0117,22.2056,21.4842,21.6396,374440.47720087,0
+BCO.US,D,20150116,000000,21.5763,21.8385,21.4655,21.8207,200426.35611746,0
+BCO.US,D,20150120,000000,21.8207,21.8207,20.9836,21.2656,641680.67192319,0
+BCO.US,D,20150121,000000,21.1765,21.3932,21.0558,21.2211,458236.20856141,0
+BCO.US,D,20150122,000000,21.2566,21.4486,21.1132,21.3665,487872.40585758,0
+BCO.US,D,20150123,000000,21.3022,21.5387,21.2211,21.4031,423165.76515757,0
+BCO.US,D,20150126,000000,21.3289,21.8385,21.2566,21.7484,268880.47395474,0
+BCO.US,D,20150127,000000,21.6208,21.7119,20.9658,21.0459,590580.36474516,0
+BCO.US,D,20150128,000000,21.1498,21.1498,20.5017,20.6373,518414.14239727,0
+BCO.US,D,20150129,000000,20.6373,20.9203,20.2583,20.8125,628483.65022447,0
+BCO.US,D,20150130,000000,20.6185,20.7936,20.3118,20.3761,414822.87848865,0
+BCO.US,D,20150202,000000,20.4651,21.0459,20.2217,21.0172,539293.08796885,0
+BCO.US,D,20150203,000000,21.1667,21.794,21.0934,21.5575,303185.85797537,0
+BCO.US,D,20150204,000000,21.4743,21.5189,21.2191,21.32,451557.85664036,0
+BCO.US,D,20150205,000000,20.7896,23.3841,20.3345,23.2376,698793.31499382,0
+BCO.US,D,20150206,000000,23.2286,23.4365,22.4895,22.8903,456923.37878758,0
+BCO.US,D,20150209,000000,22.7795,23.284,22.7597,22.8824,239954.76113202,0
+BCO.US,D,20150210,000000,23.0734,23.0734,22.6093,22.7161,281290.20204776,0
+BCO.US,D,20150211,000000,22.6519,23.1357,22.3045,23.0555,328840.10815153,0
+BCO.US,D,20150212,000000,23.1634,23.4839,22.9457,23.3287,304809.96686416,0
+BCO.US,D,20150213,000000,23.302,23.6117,22.9902,23.4929,689259.88677479,0
+BCO.US,D,20150217,000000,23.5403,23.8026,23.1357,23.2286,324936.99145675,0
+BCO.US,D,20150218,000000,23.1535,23.7215,23.016,23.6928,363516.39942927,0
+BCO.US,D,20150219,000000,23.6294,24.2221,23.5305,24.1866,356989.64447979,0
+BCO.US,D,20150220,000000,24.1963,24.5883,23.6769,24.5793,422106.60764951,0
+BCO.US,D,20150223,000000,24.5042,24.9534,24.1766,24.9257,464820.57036009,0
+BCO.US,D,20150224,000000,24.9968,25.7034,24.8069,25.549,460061.43609916,0
+BCO.US,D,20150225,000000,25.4729,25.8379,25.272,25.829,333384.9853593,0
+BCO.US,D,20150226,000000,25.7845,26.1329,25.7845,25.9577,283654.10415783,0
+BCO.US,D,20150227,000000,26.0298,26.0793,25.5094,25.6935,396693.9019814,0
+BCO.US,D,20150302,000000,25.6835,26.0111,25.4996,25.5677,321448.23981761,0
+BCO.US,D,20150303,000000,25.3561,25.5677,25.1106,25.4175,316192.87813638,0
+BCO.US,D,20150304,000000,25.3096,25.3096,25.0068,25.1453,317176.23715865,0
+BCO.US,D,20150305,000000,25.1997,25.2186,24.8159,25.1295,224741.49971137,0
+BCO.US,D,20150306,000000,24.882,25.272,24.7435,24.8356,288374.83385263,0
+BCO.US,D,20150309,000000,24.882,24.9355,24.5981,24.7979,305460.82319544,0
+BCO.US,D,20150310,000000,24.4249,24.6624,24.2964,24.3804,591533.40437312,0
+BCO.US,D,20150311,000000,24.3903,24.4606,24.0074,24.2765,746838.4378714,0
+BCO.US,D,20150312,000000,24.4249,25.1018,24.3151,24.5397,351787.84706187,0
+BCO.US,D,20150313,000000,24.5299,24.5299,23.7304,23.96,365479.07488791,0
+BCO.US,D,20150316,000000,24.0164,24.2043,23.8749,24.0251,297902.1981928,0
+BCO.US,D,20150317,000000,23.9687,24.2587,23.8293,24.2133,352116.30716694,0
+BCO.US,D,20150318,000000,24.1202,24.6793,24.0855,24.6624,517603.60392258,0
+BCO.US,D,20150319,000000,24.9701,25.1542,24.5793,24.7692,404141.35587157,0
+BCO.US,D,20150320,000000,24.9701,25.539,24.9009,25.4996,775422.55218484,0
+BCO.US,D,20150323,000000,25.4095,25.8033,25.3194,25.7934,633261.98676845,0
+BCO.US,D,20150324,000000,25.7934,26.4603,25.6489,26.213,631069.8945595,0
+BCO.US,D,20150325,000000,26.2951,26.3317,25.92,25.9774,386944.19541626,0
+BCO.US,D,20150326,000000,25.9111,26.1329,25.6737,26.0111,339408.43836317,0
+BCO.US,D,20150327,000000,26.0595,26.3128,25.3194,25.9477,565905.43100537,0
+BCO.US,D,20150330,000000,26.0111,26.1426,25.5193,25.549,485515.57827285,0
+BCO.US,D,20150331,000000,25.3738,25.5677,25.1819,25.2274,371161.94002897,0
+BCO.US,D,20150401,000000,25.1542,25.3828,24.9968,25.2541,464377.9072031,0
+BCO.US,D,20150402,000000,25.272,25.7756,25.2086,25.3738,394062.17855487,0
+BCO.US,D,20150406,000000,25.2453,25.7399,25.173,25.5677,348611.38518416,0
+BCO.US,D,20150407,000000,25.5677,25.7122,25.2453,25.2809,654890.83202611,0
+BCO.US,D,20150408,000000,25.2907,25.5193,25.0345,25.2809,412135.56950588,0
+BCO.US,D,20150409,000000,25.2453,25.5677,24.9257,25.1018,332293.48716398,0
+BCO.US,D,20150410,000000,25.1997,25.2373,24.988,25.0542,231092.40217383,0
+BCO.US,D,20150413,000000,25.0444,25.3927,25.0444,25.1542,154097.31095808,0
+BCO.US,D,20150414,000000,25.1453,25.1997,25.0642,25.1383,307649.88346498,0
+BCO.US,D,20150415,000000,25.1631,25.4352,25.0928,25.2186,249911.65022497,0
+BCO.US,D,20150416,000000,25.2541,25.2541,24.8256,24.9434,405235.88600632,0
+BCO.US,D,20150417,000000,24.7605,24.9434,24.5981,24.7258,288046.37374755,0
+BCO.US,D,20150420,000000,24.8446,25.1205,24.7168,25.0068,144323.3488775,0
+BCO.US,D,20150421,000000,25.0245,25.0245,24.6357,24.7168,222868.7717892,0
+BCO.US,D,20150422,000000,24.7979,25.3294,24.6535,25.0928,644744.95204193,0
+BCO.US,D,20150423,000000,24.6258,24.7979,24.1766,24.5883,1309127.7757815,0
+BCO.US,D,20150424,000000,24.5397,24.6881,24.242,24.3715,767308.07161974,0
+BCO.US,D,20150427,000000,24.4249,24.707,24.1035,24.1963,448277.2981755,0
+BCO.US,D,20150428,000000,24.1569,24.3527,23.9787,24.2765,368763.67593867,0
+BCO.US,D,20150429,000000,24.1866,24.3616,24.0074,24.1963,344452.57493065,0
+BCO.US,D,20150430,000000,24.0855,24.4071,23.7304,24.1667,680465.24113057,0
+BCO.US,D,20150501,000000,25.549,27.8396,25.3561,27.6565,1259515.1402178,0
+BCO.US,D,20150504,000000,27.6011,28.5233,27.3915,27.9484,1487868.6904385,0
+BCO.US,D,20150505,000000,30.2578,30.3113,29.0269,29.2249,3164008.6918138,0
+BCO.US,D,20150506,000000,29.0705,29.9551,29.0171,29.9353,1007123.3635379,0
+BCO.US,D,20150507,000000,29.9174,30.1333,29.5355,29.7285,730003.08885491,0
+BCO.US,D,20150508,000000,29.9918,30.1233,29.7473,29.9451,662505.04258501,0
+BCO.US,D,20150511,000000,29.9096,30.6428,29.8324,30.2489,736104.36163751,0
+BCO.US,D,20150512,000000,30.2064,30.3924,29.8542,30.2222,635128.65081177,0
+BCO.US,D,20150513,000000,30.2222,30.623,30.1717,30.2578,654293.53995811,0
+BCO.US,D,20150514,000000,30.3469,30.7279,30.3202,30.7189,370710.18105368,0
+BCO.US,D,20150515,000000,30.7536,30.7893,30.2154,30.525,578519.30968676,0
+BCO.US,D,20150518,000000,30.162,30.4785,30.0769,30.339,693324.70690593,0
+BCO.US,D,20150519,000000,30.3202,30.3825,29.5534,29.7018,845886.8458652,0
+BCO.US,D,20150520,000000,29.6464,29.9344,29.2604,29.2604,874960.11307358,0
+BCO.US,D,20150521,000000,29.308,29.591,29.216,29.3535,758343.63736736,0
+BCO.US,D,20150522,000000,29.3979,29.4059,29.023,29.3535,1184301.8187413,0
+BCO.US,D,20150526,000000,29.308,29.5137,29.2219,29.3455,349519.95636712,0
+BCO.US,D,20150527,000000,29.4237,29.6464,29.2793,29.4059,252671.72575409,0
+BCO.US,D,20150528,000000,29.3902,29.5434,29.1783,29.4159,300706.7421669,0
+BCO.US,D,20150529,000000,29.3979,29.5434,28.9953,29.2694,309885.43347245,0
+BCO.US,D,20150601,000000,29.4159,29.7938,29.1783,29.5534,539330.48188851,0
+BCO.US,D,20150602,000000,29.4237,29.8037,29.4159,29.4436,271140.27947767,0
+BCO.US,D,20150603,000000,29.7097,30.1333,29.4613,29.8907,389597.1424188,0
+BCO.US,D,20150604,000000,29.7364,29.8453,29.207,29.4237,341991.65075878,0
+BCO.US,D,20150605,000000,29.4237,29.5336,29.1981,29.3979,179731.3482047,0
+BCO.US,D,20150608,000000,29.4159,29.4237,29.0765,29.113,285212.5210256,0
+BCO.US,D,20150609,000000,29.1486,29.2991,28.9755,29.023,147613.00316064,0
+BCO.US,D,20150610,000000,29.0319,29.504,29.0319,29.113,328386.32788329,0
+BCO.US,D,20150611,000000,29.121,29.2694,28.8944,29.0853,276260.21453095,0
+BCO.US,D,20150612,000000,28.8657,29.121,28.7371,28.8479,292853.00839291,0
+BCO.US,D,20150615,000000,28.5728,28.7015,28.3274,28.6291,311961.30133653,0
+BCO.US,D,20150616,000000,28.6491,28.9666,28.3175,28.6291,319280.4031241,0
+BCO.US,D,20150617,000000,28.6391,28.9033,28.0682,28.173,343081.12766115,0
+BCO.US,D,20150618,000000,28.2621,28.3532,27.9931,28.1146,367870.26445287,0
+BCO.US,D,20150619,000000,28.1146,28.3432,27.9327,28.2176,504141.79284685,0
+BCO.US,D,20150622,000000,28.2988,28.4175,28.0592,28.0869,196327.1740061,0
+BCO.US,D,20150623,000000,28.1246,28.2176,27.906,28.1346,334808.98624563,0
+BCO.US,D,20150624,000000,28.0682,28.1433,27.5744,27.5844,263370.42936129,0
+BCO.US,D,20150625,000000,27.6852,27.6852,27.3735,27.5933,420829.15050239,0
+BCO.US,D,20150626,000000,27.6852,27.8327,27.5457,27.6101,1392313.0766699,0
+BCO.US,D,20150629,000000,27.4299,27.6398,26.9421,26.9798,250708.03964897,0
+BCO.US,D,20150630,000000,27.2637,27.2637,26.8046,26.9511,476042.78884245,0
+BCO.US,D,20150701,000000,27.2163,27.4122,26.9887,27.0629,316221.17623774,0
+BCO.US,D,20150702,000000,27.1896,27.1896,26.9144,27.0352,220895.98986579,0
+BCO.US,D,20150706,000000,26.8867,27.139,26.8511,27.1193,352581.20454643,0
+BCO.US,D,20150707,000000,27.1193,27.1193,26.7255,26.9144,357934.59893593,0
+BCO.US,D,20150708,000000,26.7422,26.9985,26.4752,26.7422,433493.56150765,0
+BCO.US,D,20150709,000000,26.9056,27.0352,26.4395,26.4583,227340.88245063,0
+BCO.US,D,20150710,000000,26.6324,26.7966,26.6127,26.7155,219805.50231694,0
+BCO.US,D,20150713,000000,26.87,27.0806,26.7155,26.9511,274946.37411064,0
+BCO.US,D,20150714,000000,26.9244,27.1629,26.7779,27.0164,347991.85889366,0
+BCO.US,D,20150715,000000,26.9985,27.0539,26.7255,26.7779,240089.17711348,0
+BCO.US,D,20150716,000000,26.87,27.1479,26.861,26.8867,211834.53355161,0
+BCO.US,D,20150717,000000,26.8511,26.861,26.7155,26.861,245027.19580088,0
+BCO.US,D,20150720,000000,26.8779,26.8779,26.6127,26.6978,179946.61590434,0
+BCO.US,D,20150721,000000,26.6513,26.9511,26.5226,26.6037,177656.49098709,0
+BCO.US,D,20150722,000000,26.5681,26.7155,26.4939,26.6978,215022.11254055,0
+BCO.US,D,20150723,000000,26.7976,27.0085,26.5316,26.6513,378247.58248032,0
+BCO.US,D,20150724,000000,26.586,26.6878,26.2921,26.4485,411871.79077535,0
+BCO.US,D,20150727,000000,26.3375,26.7155,26.0151,26.6324,982394.86553484,0
+BCO.US,D,20150728,000000,26.7432,27.1212,26.21,27.0372,427430.69329118,0
+BCO.US,D,20150729,000000,27.0085,28.276,26.8046,27.7149,385534.34358062,0
+BCO.US,D,20150730,000000,27.2183,28.2047,26.6978,28.0552,650288.34796913,0
+BCO.US,D,20150731,000000,28.2047,29.1883,28.0178,28.6995,520469.7973318,0
+BCO.US,D,20150803,000000,28.6915,28.7094,28.0829,28.1957,353243.17798897,0
+BCO.US,D,20150804,000000,28.179,28.6094,28.179,28.3976,357573.79814359,0
+BCO.US,D,20150805,000000,28.56,28.56,27.5596,27.7338,426886.96548647,0
+BCO.US,D,20150806,000000,27.7615,27.8287,27.4498,27.7248,269268.56220197,0
+BCO.US,D,20150807,000000,27.6061,27.8753,27.246,27.3952,236461.96690697,0
+BCO.US,D,20150810,000000,27.4696,27.9454,27.3034,27.9277,281184.08416765,0
+BCO.US,D,20150811,000000,27.7615,27.7615,27.246,27.3855,187204.06825681,0
+BCO.US,D,20150812,000000,27.1737,27.3201,26.6601,27.1479,241681.95596148,0
+BCO.US,D,20150813,000000,27.2558,27.3201,26.8977,27.1916,269538.40481137,0
+BCO.US,D,20150814,000000,27.2261,28.0078,27.2261,27.902,877280.55738514,0
+BCO.US,D,20150817,000000,27.8199,28.3878,27.4239,28.2848,458443.39108923,0
+BCO.US,D,20150818,000000,28.2225,28.3047,27.8466,27.9801,197066.96722737,0
+BCO.US,D,20150819,000000,27.8199,27.9197,27.3301,27.614,265404.8607198,0
+BCO.US,D,20150820,000000,27.3578,27.6793,26.9808,27.0272,263555.3776666,0
+BCO.US,D,20150821,000000,26.5583,26.962,26.1902,26.4108,536686.63070427,0
+BCO.US,D,20150824,000000,25.5094,26.2,24.8109,25.4639,435465.33278459,0
+BCO.US,D,20150825,000000,26.0902,26.108,25.0414,25.0701,286295.93404911,0
+BCO.US,D,20150826,000000,25.4729,25.8399,25.1612,25.8052,315459.14879397,0
+BCO.US,D,20150827,000000,25.9991,26.4652,25.7054,26.2634,292717.58176498,0
+BCO.US,D,20150828,000000,26.2456,26.4485,26.1566,26.3911,244947.35472917,0
+BCO.US,D,20150831,000000,26.2634,26.4573,26.1279,26.3375,234497.27015538,0
+BCO.US,D,20150901,000000,25.9043,26.1179,25.1532,25.262,268667.22754806,0
+BCO.US,D,20150902,000000,25.549,25.6222,25.271,25.4015,295216.91050299,0
+BCO.US,D,20150903,000000,25.4262,25.6222,25.3284,25.4175,230257.6081837,0
+BCO.US,D,20150904,000000,25.0513,25.3382,24.9494,25.0038,156477.38341178,0
+BCO.US,D,20150908,000000,25.2522,25.4906,25.1987,25.3551,229494.57009345,0
+BCO.US,D,20150909,000000,25.5757,25.7775,25.3184,25.4452,277373.94694878,0
+BCO.US,D,20150910,000000,25.3818,25.4826,25.0127,25.171,203496.70011505,0
+BCO.US,D,20150911,000000,25.171,25.2799,24.9137,25.1799,326884.50721822,0
+BCO.US,D,20150914,000000,25.1899,25.3471,24.9137,25.0038,119373.5192959,0
+BCO.US,D,20150915,000000,25.0513,25.2264,24.8593,25.1354,345168.11263648,0
+BCO.US,D,20150916,000000,25.2264,25.9714,25.2264,25.933,252890.02539316,0
+BCO.US,D,20150917,000000,25.9427,26.0338,25.5293,25.5589,175192.53487578,0
+BCO.US,D,20150918,000000,25.1899,25.3551,24.4725,24.5239,549742.16189618,0
+BCO.US,D,20150921,000000,24.6841,25.1354,24.6841,24.8109,458009.82375053,0
+BCO.US,D,20150922,000000,24.6397,24.7218,24.2974,24.4368,407300.63675915,0
+BCO.US,D,20150923,000000,24.4468,24.5723,24.1212,24.2508,314408.07645773,0
+BCO.US,D,20150924,000000,24.0688,24.326,23.7086,23.9777,372751.68693754,0
+BCO.US,D,20150925,000000,24.2053,24.8406,24.1212,24.7742,489564.22806034,0
+BCO.US,D,20150928,000000,24.6674,24.7575,24.2143,24.3448,344851.78028914,0
+BCO.US,D,20150929,000000,24.4368,24.5912,24.1479,24.3547,444299.39364141,0
+BCO.US,D,20150930,000000,24.5239,24.8494,24.4635,24.8207,904375.98943773,0
+BCO.US,D,20151001,000000,24.8406,25.549,24.6931,25.5193,827985.26481531,0
+BCO.US,D,20151002,000000,25.2166,26.1813,24.8406,26.108,603388.28755017,0
+BCO.US,D,20151005,000000,26.5939,27.3478,26.4939,27.2944,453848.99220407,0
+BCO.US,D,20151006,000000,26.0832,27.2558,25.8132,26.9718,416986.67259624,0
+BCO.US,D,20151007,000000,27.1113,27.2261,26.2634,26.3911,323184.53046536,0
+BCO.US,D,20151008,000000,26.3178,26.9254,26.2723,26.8877,230801.33598841,0
+BCO.US,D,20151009,000000,26.9431,27.4052,26.7532,27.3666,207946.57655398,0
+BCO.US,D,20151012,000000,27.3855,27.7615,27.2854,27.7525,187001.93896136,0
+BCO.US,D,20151013,000000,27.6437,27.9978,27.614,27.6882,200655.77286776,0
+BCO.US,D,20151014,000000,27.6971,28.1116,27.531,28.0365,256480.85232649,0
+BCO.US,D,20151015,000000,27.9881,28.6272,27.9711,28.6174,212409.5913971,0
+BCO.US,D,20151016,000000,28.5144,28.7162,28.2137,28.4511,210775.37604354,0
+BCO.US,D,20151019,000000,28.3601,28.7439,28.3601,28.6995,170232.2819659,0
+BCO.US,D,20151020,000000,28.6549,28.7162,28.5144,28.6371,108069.43844891,0
+BCO.US,D,20151021,000000,28.7252,28.8647,28.0078,28.0178,180310.4486361,0
+BCO.US,D,20151022,000000,28.1493,28.4432,27.8753,28.0929,305449.7060842,0
+BCO.US,D,20151023,000000,28.3135,28.7726,28.2581,28.7539,246253.10997768,0
+BCO.US,D,20151026,000000,28.8003,29.2407,28.6738,29.0488,595118.16742759,0
+BCO.US,D,20151027,000000,28.9121,29.2793,28.8557,29.2506,421119.20604134,0
+BCO.US,D,20151028,000000,29.2991,29.964,29.0032,29.964,507301.07373444,0
+BCO.US,D,20151029,000000,29.8838,30.3766,29.6939,29.8334,398921.36681705,0
+BCO.US,D,20151030,000000,29.6108,30.6675,28.2384,28.4699,392935.30773285,0
+BCO.US,D,20151102,000000,28.5698,29.121,28.3789,28.9844,485286.16152252,0
+BCO.US,D,20151103,000000,28.9121,29.0488,28.4432,28.6094,302074.14685049,0
+BCO.US,D,20151104,000000,28.6371,28.6371,28.0829,28.1493,177096.59283875,0
+BCO.US,D,20151105,000000,28.2047,28.3235,28.0078,28.1306,202616.42703345,0
+BCO.US,D,20151106,000000,28.0178,28.7539,27.8564,28.7252,193802.57910616,0
+BCO.US,D,20151109,000000,28.6272,28.6272,28.0178,28.1306,141059.97140275,0
+BCO.US,D,20151110,000000,28.0829,28.2858,27.8456,28.2047,154882.58327083,0
+BCO.US,D,20151111,000000,28.3334,28.6748,28.0265,28.6014,278312.83752605,0
+BCO.US,D,20151112,000000,28.3799,28.6114,28.2047,28.2581,276790.80393145,0
+BCO.US,D,20151113,000000,28.1206,28.5718,28.1206,28.3888,296533.78286272,0
+BCO.US,D,20151116,000000,28.3057,28.4798,28.0829,28.4343,234386.09904288,0
+BCO.US,D,20151117,000000,28.5056,28.9053,28.3334,28.6748,341436.80584282,0
+BCO.US,D,20151118,000000,28.7459,29.1923,28.277,29.1437,267139.1300746,0
+BCO.US,D,20151119,000000,29.1239,29.1823,28.8864,29.1526,240349.92390459,0
+BCO.US,D,20151120,000000,29.3109,29.4811,29.0784,29.4029,199893.74542399,0
+BCO.US,D,20151123,000000,29.4296,29.6236,29.1823,29.4573,210417.60719063,0
+BCO.US,D,20151124,000000,29.2545,29.6325,28.9053,29.5871,164400.8517927,0
+BCO.US,D,20151125,000000,29.8799,29.8799,29.49,29.7087,137851.16883778,0
+BCO.US,D,20151127,000000,29.6899,29.8106,29.4653,29.6998,51410.575646515,0
+BCO.US,D,20151130,000000,29.7255,30.2232,29.6424,29.6711,278418.95540615,0
+BCO.US,D,20151201,000000,29.7632,29.9708,29.4811,29.5968,191362.87851029,0
+BCO.US,D,20151202,000000,29.5968,29.7532,28.84,28.8766,249390.15664277,0
+BCO.US,D,20151203,000000,28.9587,29.1437,28.2314,28.3245,197277.18169462,0
+BCO.US,D,20151204,000000,28.3799,29.1062,28.3057,28.7371,371479.28302279,0
+BCO.US,D,20151207,000000,28.6114,28.7371,28.3699,28.562,247184.92602961,0
+BCO.US,D,20151208,000000,28.3412,28.6014,27.9791,28.0365,142971.10389106,0
+BCO.US,D,20151209,000000,27.9881,28.5154,27.6318,28.4343,361932.71639957,0
+BCO.US,D,20151210,000000,28.4155,28.7102,28.179,28.2581,121583.80314146,0
+BCO.US,D,20151211,000000,27.8099,27.9366,27.3171,27.4212,140782.04362153,0
+BCO.US,D,20151214,000000,27.3925,27.4309,26.8472,26.9391,247671.04698512,0
+BCO.US,D,20151215,000000,27.146,27.3458,26.9481,27.1075,199784.59560446,0
+BCO.US,D,20151216,000000,27.3004,27.529,27.0975,27.4309,142842.75178846,0
+BCO.US,D,20151217,000000,27.4863,27.6318,26.8283,26.8472,219850.98140841,0
+BCO.US,D,20151218,000000,26.7305,26.7937,26.3792,26.3792,574733.42798333,0
+BCO.US,D,20151221,000000,26.5721,26.9778,26.3949,26.9391,191219.36671054,0
+BCO.US,D,20151222,000000,27.0788,27.0788,26.6651,26.9678,202448.65971824,0
+BCO.US,D,20151223,000000,27.1173,27.3548,26.9778,27.2727,99569.901576013,0
+BCO.US,D,20151224,000000,27.2241,27.5477,27.1539,27.3548,48533.265126048,0
+BCO.US,D,20151228,000000,27.1984,27.3004,26.7205,26.9955,146446.717126,0
+BCO.US,D,20151229,000000,27.1806,27.3825,27.1173,27.233,170119.08956045,0
+BCO.US,D,20151230,000000,27.1806,27.6041,27.1539,27.4212,139191.28606649,0
+BCO.US,D,20151231,000000,27.2727,27.2727,26.2851,26.6087,339339.71440273,0
+BCO.US,D,20160104,000000,26.0765,26.6751,25.8142,26.4236,329268.62225785,0
+BCO.US,D,20160105,000000,26.6274,26.6274,26.2941,26.5356,211564.6909422,0
+BCO.US,D,20160106,000000,26.1843,26.6037,25.8329,26.1299,287518.81628648,0
+BCO.US,D,20160107,000000,25.6767,25.8883,25.1799,25.2799,237359.42097869,0
+BCO.US,D,20160108,000000,25.3551,25.55,24.7555,24.8009,271568.79358399,0
+BCO.US,D,20160111,000000,24.886,24.984,24.4091,24.8009,189488.12929517,0
+BCO.US,D,20160112,000000,24.9751,25.2166,24.4161,24.7633,163019.29805842,0
+BCO.US,D,20160113,000000,24.9207,24.984,23.8511,24.0114,180313.48057554,0
+BCO.US,D,20160114,000000,24.136,24.9583,23.9065,24.8009,230409.20515527,0
+BCO.US,D,20160115,000000,24.1637,24.9751,23.9332,24.8673,300638.01820646,0
+BCO.US,D,20160119,000000,25.1433,25.262,24.4794,24.7465,284496.98331977,0
+BCO.US,D,20160120,000000,24.4438,25.5767,24.1093,25.2897,311483.26555284,0
+BCO.US,D,20160121,000000,25.4262,25.7608,24.6821,24.8762,391882.21410364,0
+BCO.US,D,20160122,000000,25.1987,25.4549,24.9394,25.4262,208359.93096314,0
+BCO.US,D,20160125,000000,25.3917,25.5303,24.6654,24.7465,201482.48168608,0
+BCO.US,D,20160126,000000,24.886,25.3184,24.7969,25.3184,222427.11927869,0
+BCO.US,D,20160127,000000,25.1987,25.9636,25.079,25.7875,342839.58315312,0
+BCO.US,D,20160128,000000,26.0368,26.1931,25.8419,26.0081,247600.30173171,0
+BCO.US,D,20160129,000000,26.0765,27.146,26.0011,27.1075,438346.68589095,0
+BCO.US,D,20160201,000000,26.8837,27.0144,26.4791,26.8283,229466.27199209,0
+BCO.US,D,20160202,000000,26.6087,26.7205,26.2387,26.3614,222719.19611058,0
+BCO.US,D,20160203,000000,26.6177,26.765,26.2941,26.6751,268063.8716012,0
+BCO.US,D,20160204,000000,27.6358,28.7726,27.5407,27.804,317571.39993123,0
+BCO.US,D,20160205,000000,27.616,27.7545,26.4514,26.7382,280140.08635675,0
+BCO.US,D,20160208,000000,26.4782,27.3855,26.4415,27.3389,315593.56477543,0
+BCO.US,D,20160209,000000,27.0441,27.3765,26.87,27.0718,222867.76114273,0
+BCO.US,D,20160210,000000,27.2647,27.4052,26.7028,26.7305,208601.47547117,0
+BCO.US,D,20160211,000000,26.2931,26.8106,26.1476,26.2554,144142.44315808,0
+BCO.US,D,20160212,000000,26.487,26.959,25.9894,26.5157,217874.15689909,0
+BCO.US,D,20160216,000000,26.8947,27.3578,26.5069,27.0342,292032.36345347,0
+BCO.US,D,20160217,000000,27.1639,27.4706,27.0906,27.1639,215175.73080508,0
+BCO.US,D,20160218,000000,27.245,27.3578,27.0906,27.2173,167752.15551094,0
+BCO.US,D,20160219,000000,27.1727,27.2747,26.9036,27.0529,169192.3267409,0
+BCO.US,D,20160222,000000,27.2934,27.5893,27.1093,27.235,267136.09813516,0
+BCO.US,D,20160223,000000,27.0806,27.4556,27.0806,27.2261,172884.21832196,0
+BCO.US,D,20160224,000000,26.9224,27.1479,26.7028,27.0342,164915.27084958,0
+BCO.US,D,20160225,000000,27.0342,27.0995,26.8769,27.0441,192167.35310612,0
+BCO.US,D,20160226,000000,27.1479,27.3478,26.9688,27.2747,235249.19113439,0
+BCO.US,D,20160229,000000,27.245,27.4162,27.0242,27.0619,328871.43819233,0
+BCO.US,D,20160301,000000,27.2747,27.6812,27.1639,27.3389,304504.75162805,0
+BCO.US,D,20160302,000000,27.235,27.7545,27.1193,27.7545,363995.44585945,0
+BCO.US,D,20160303,000000,27.7545,27.7545,27.4794,27.5794,380864.14620968,0
+BCO.US,D,20160304,000000,27.5794,28.5985,27.3578,27.8496,909398.90242919,0
+BCO.US,D,20160307,000000,27.7545,27.9594,27.5072,27.9148,477599.18441727,0
+BCO.US,D,20160308,000000,27.6902,27.7645,27.1292,27.139,422659.43127252,0
+BCO.US,D,20160309,000000,27.2548,27.6902,27.1479,27.6437,283190.21742481,0
+BCO.US,D,20160310,000000,27.6812,27.7268,27.0768,27.4973,281613.60892044,0
+BCO.US,D,20160311,000000,27.6902,28.0415,27.5704,27.9594,232586.13766707,0
+BCO.US,D,20160314,000000,27.804,27.9594,27.4606,27.7645,182681.42527152,0
+BCO.US,D,20160315,000000,27.6061,28.1919,27.1727,28.183,269010.8473503,0
+BCO.US,D,20160316,000000,28.0415,28.7252,28.0415,28.6539,286323.22150401,0
+BCO.US,D,20160317,000000,28.6539,29.6721,28.5837,29.5691,390403.63830757,0
+BCO.US,D,20160318,000000,29.7651,30.0788,29.588,30.0599,567570.97639972,0
+BCO.US,D,20160321,000000,29.9927,29.9927,29.4653,29.8907,165213.41156033,0
+BCO.US,D,20160322,000000,29.7008,29.7938,29.5404,29.7651,212255.97313258,0
+BCO.US,D,20160323,000000,29.6523,30.2183,29.5691,29.9451,292515.45246955,0
+BCO.US,D,20160324,000000,29.7453,30.0015,29.6078,29.8413,185292.93576849,0
+BCO.US,D,20160328,000000,29.9254,30.3262,29.7938,30.2351,257313.62502368,0
+BCO.US,D,20160329,000000,30.1173,31.3087,29.9204,31.3087,373497.54403768,0
+BCO.US,D,20160330,000000,31.4473,31.5778,31.3185,31.4383,289901.92067961,0
+BCO.US,D,20160331,000000,31.3729,31.4473,30.9386,31.0762,194740.45903696,0
+BCO.US,D,20160401,000000,30.8545,31.4551,30.6715,31.4096,350425.49561066,0
+BCO.US,D,20160404,000000,31.4096,31.4096,30.9188,30.9732,302921.06859835,0
+BCO.US,D,20160405,000000,30.7803,30.9386,30.4756,30.7002,219597.30914265,0
+BCO.US,D,20160406,000000,30.6814,30.7091,30.3608,30.6041,237949.63852135,0
+BCO.US,D,20160407,000000,30.3786,30.5517,30.0788,30.2539,157907.44817696,0
+BCO.US,D,20160408,000000,30.4182,30.7179,30.2539,30.3706,128652.26460268,0
+BCO.US,D,20160411,000000,30.3706,30.6328,30.0986,30.3706,290946.929137,0
+BCO.US,D,20160412,000000,30.4479,30.9832,30.3162,30.7971,345116.56966614,0
+BCO.US,D,20160413,000000,31.1058,31.9191,30.9732,31.9024,552546.7058703,0
+BCO.US,D,20160414,000000,31.938,31.9755,31.3344,31.6362,355144.2040125,0
+BCO.US,D,20160415,000000,31.6263,32.1774,31.5679,32.121,291181.3991197,0
+BCO.US,D,20160418,000000,32.0299,32.3269,31.8647,32.31,430583.91029991,0
+BCO.US,D,20160419,000000,32.4644,32.7058,32.3357,32.5751,363266.76974942,0
+BCO.US,D,20160420,000000,32.5851,32.6405,32.3031,32.5455,214209.55277292,0
+BCO.US,D,20160421,000000,32.4733,32.4733,31.6995,31.7233,193080.97752146,0
+BCO.US,D,20160422,000000,31.6708,31.9478,31.5481,31.8647,302677.50279736,0
+BCO.US,D,20160425,000000,31.7866,32.1013,31.6995,31.8836,244645.1714325,0
+BCO.US,D,20160426,000000,32.0211,32.1111,31.8934,32.0933,206182.99845133,0
+BCO.US,D,20160427,000000,32.0785,32.3229,31.8549,32.131,135969.34509731,0
+BCO.US,D,20160428,000000,31.9845,32.0012,31.473,31.5095,158680.592732,0
+BCO.US,D,20160429,000000,31.473,31.5481,31.1998,31.3087,193380.12887871,0
+BCO.US,D,20160502,000000,31.4195,31.5382,31.2354,31.3996,378735.72472879,0
+BCO.US,D,20160503,000000,30.533,30.6428,26.303,27.2934,1272709.1299771,0
+BCO.US,D,20160504,000000,27.235,27.9395,27.0242,27.3024,760677.22008311,0
+BCO.US,D,20160505,000000,27.3952,28.0315,27.2845,27.3855,489774.44252758,0
+BCO.US,D,20160506,000000,27.2845,27.5606,26.7382,27.4339,327117.96655445,0
+BCO.US,D,20160509,000000,27.3952,27.5704,26.8383,27.0806,280858.65600201,0
+BCO.US,D,20160510,000000,27.1479,27.8594,27.0529,27.7941,334895.90184265,0
+BCO.US,D,20160511,000000,27.6812,27.7842,27.0619,27.0906,189006.05092557,0
+BCO.US,D,20160512,000000,27.2747,27.3478,26.8293,27.1639,220033.90842077,0
+BCO.US,D,20160513,000000,27.0906,27.1816,26.6651,26.765,164161.32857762,0
+BCO.US,D,20160516,000000,26.7739,27.1649,26.5246,26.8016,238179.05527166,0
+BCO.US,D,20160517,000000,26.7582,27.0065,26.2821,26.5424,343231.71398624,0
+BCO.US,D,20160518,000000,26.4959,26.9788,26.4029,26.7482,177654.46969415,0
+BCO.US,D,20160519,000000,26.5147,26.8383,26.0615,26.1644,182811.79866707,0
+BCO.US,D,20160520,000000,26.2921,26.8205,26.2446,26.5424,228023.06882271,0
+BCO.US,D,20160523,000000,26.5147,26.5711,26.0615,26.1644,329653.67856564,0
+BCO.US,D,20160524,000000,26.3385,26.8947,26.1456,26.7839,361331.38174566,0
+BCO.US,D,20160525,000000,26.858,26.8997,26.6364,26.7739,222241.16032689,0
+BCO.US,D,20160526,000000,26.8016,26.9788,26.6751,26.7937,229637.07124673,0
+BCO.US,D,20160527,000000,26.8205,27.1747,26.6751,26.9975,252649.4915316,0
+BCO.US,D,20160531,000000,27.0252,27.3498,26.765,27.0629,453520.53209899,0
+BCO.US,D,20160601,000000,26.96,27.4636,26.9234,27.3211,299753.70253895,0
+BCO.US,D,20160602,000000,27.2568,28.0829,27.2568,28.0742,364385.55539962,0
+BCO.US,D,20160603,000000,28.0365,28.0365,27.7683,27.8821,244384.4246414,0
+BCO.US,D,20160606,000000,27.9177,28.3432,27.9177,28.2057,200061.51273919,0
+BCO.US,D,20160607,000000,28.2404,28.3908,27.9978,28.0465,168584.92820813,0
+BCO.US,D,20160608,000000,28.0552,28.0929,27.798,28.0078,207665.61683333,0
+BCO.US,D,20160609,000000,27.8821,27.9,27.6744,27.7308,189984.35671547,0
+BCO.US,D,20160610,000000,27.525,27.6961,27.2113,27.3685,370294.80535157,0
+BCO.US,D,20160613,000000,27.247,27.3875,26.7305,26.8016,245065.60036702,0
+BCO.US,D,20160614,000000,26.9411,27.4162,26.8482,27.2024,298688.48115202,0
+BCO.US,D,20160615,000000,27.3122,27.3122,26.8847,26.9046,222673.71701912,0
+BCO.US,D,20160616,000000,26.765,27.0065,26.3485,26.96,287386.42159797,0
+BCO.US,D,20160617,000000,27.0164,27.0164,26.5978,26.9234,482111.72093778,0
+BCO.US,D,20160620,000000,27.4162,27.51,27.0539,27.0539,328472.23283384,0
+BCO.US,D,20160621,000000,27.0451,27.0451,26.58,26.858,307378.01956262,0
+BCO.US,D,20160622,000000,26.8106,26.8205,26.393,26.4029,281778.34429622,0
+BCO.US,D,20160623,000000,26.58,27.1203,26.5147,27.1103,422474.4829672,0
+BCO.US,D,20160624,000000,25.8369,26.1357,25.1779,25.7261,711589.11004111,0
+BCO.US,D,20160627,000000,25.3818,25.3818,24.9365,25.0681,383926.40503547,0
+BCO.US,D,20160628,000000,25.3728,25.8726,25.1582,25.551,703930.43103721,0
+BCO.US,D,20160629,000000,25.8459,26.1644,25.6687,26.1269,206736.83272082,0
+BCO.US,D,20160630,000000,26.2257,26.4772,26.1357,26.4504,921435.70197214,0
+BCO.US,D,20160701,000000,26.4672,26.6167,26.0902,26.2446,252369.54245742,0
+BCO.US,D,20160705,000000,26.1456,26.1456,25.6687,25.7548,236764.15020364,0
+BCO.US,D,20160706,000000,25.5876,25.9675,25.4846,25.7637,224674.79704389,0
+BCO.US,D,20160707,000000,25.8547,25.9477,25.0285,25.7261,518428.29144794,0
+BCO.US,D,20160708,000000,25.7162,26.1803,25.3086,26.107,695686.58772304,0
+BCO.US,D,20160711,000000,26.2534,26.863,26.1456,26.7839,493098.45879095,0
+BCO.US,D,20160712,000000,26.9975,27.5003,26.96,27.2864,220946.52218965,0
+BCO.US,D,20160713,000000,27.3685,27.6645,27.3044,27.525,205598.84478754,0
+BCO.US,D,20160714,000000,27.7406,27.8534,27.5873,27.7219,244317.72197391,0
+BCO.US,D,20160715,000000,27.8534,28.0265,27.6842,28.0178,239896.14363634,0
+BCO.US,D,20160718,000000,27.9267,28.1306,27.6932,27.8346,235089.50899099,0
+BCO.US,D,20160719,000000,28.1306,28.6608,28.1306,28.2878,291906.03264382,0
+BCO.US,D,20160720,000000,28.2878,28.5659,28.1603,28.547,186115.6020009,0
+BCO.US,D,20160721,000000,28.5857,28.7786,28.2502,28.3532,235918.23910226,0
+BCO.US,D,20160722,000000,28.3719,28.8844,27.8247,28.7429,427487.2894939,0
+BCO.US,D,20160725,000000,28.6529,29.116,28.4926,29.0883,320245.57050978,0
+BCO.US,D,20160726,000000,29.1734,29.6028,29.116,29.5346,271709.2734443,0
+BCO.US,D,20160727,000000,29.5147,29.8502,29.3792,29.8086,369904.69581139,0
+BCO.US,D,20160728,000000,30.2183,30.9059,29.7058,30.4488,401768.3579432,0
+BCO.US,D,20160729,000000,30.3706,30.6448,30.2351,30.5705,446192.33449312,0
+BCO.US,D,20160801,000000,30.5627,30.9425,30.2351,30.7209,518169.56594979,0
+BCO.US,D,20160802,000000,30.7397,31.0286,30.6892,30.8881,465446.16052945,0
+BCO.US,D,20160803,000000,31.2414,32.8137,31.1593,32.7493,855900.33116088,0
+BCO.US,D,20160804,000000,32.9917,33.8289,32.8799,33.2243,633653.10695513,0
+BCO.US,D,20160805,000000,33.441,34.0159,33.3351,33.5983,483759.07469554,0
+BCO.US,D,20160808,000000,33.6429,34.278,33.4756,34.0258,248222.85996165,0
+BCO.US,D,20160809,000000,34.1287,34.2316,33.7556,33.9604,852705.67764658,0
+BCO.US,D,20160810,000000,33.8763,34.5443,33.8566,34.3988,419811.42949989,0
+BCO.US,D,20160811,000000,34.3988,35.0311,34.3988,34.9282,1723143.1477349,0
+BCO.US,D,20160812,000000,34.7629,35.2547,34.5076,34.7718,499161.32700742,0
+BCO.US,D,20160815,000000,34.7886,34.8816,34.5076,34.5541,759074.33477034,0
+BCO.US,D,20160816,000000,34.5076,34.847,34.3057,34.6906,1043524.8283522,0
+BCO.US,D,20160817,000000,34.6619,34.8074,34.3513,34.4809,418803.81496216,0
+BCO.US,D,20160818,000000,34.4443,34.6422,34.0623,34.472,519098.3500623,0
+BCO.US,D,20160819,000000,34.3888,34.8995,34.3424,34.5076,382236.60412565,0
+BCO.US,D,20160822,000000,34.4175,34.7718,34.2029,34.379,302119.62594197,0
+BCO.US,D,20160823,000000,34.4532,34.9093,34.3701,34.7975,202400.14868734,0
+BCO.US,D,20160824,000000,34.8341,35.1062,34.6422,34.8905,217271.8115987,0
+BCO.US,D,20160825,000000,34.8252,35.2467,34.7629,35.0588,253976.4703561,0
+BCO.US,D,20160826,000000,35.0488,35.1636,34.3701,34.4987,250114.79016688,0
+BCO.US,D,20160829,000000,34.4809,34.8074,34.4809,34.7095,223485.26614026,0
+BCO.US,D,20160830,000000,34.7095,34.8995,34.4889,34.6322,222324.03333802,0
+BCO.US,D,20160831,000000,34.6027,34.6521,33.7012,33.9981,356585.38588893,0
+BCO.US,D,20160901,000000,34.0346,34.2563,33.904,34.0723,246124.75787507,0
+BCO.US,D,20160902,000000,34.287,34.3601,33.9704,34.1197,186720.97924071,0
+BCO.US,D,20160906,000000,34.1197,34.3167,33.6626,33.8476,336040.96430128,0
+BCO.US,D,20160907,000000,33.8289,33.9604,33.3025,33.3351,423231.45717859,0
+BCO.US,D,20160908,000000,33.2975,33.5893,33.1847,33.3736,255968.45456258,0
+BCO.US,D,20160909,000000,33.0194,33.1085,32.5356,32.5623,390186.34931498,0
+BCO.US,D,20160912,000000,32.2754,32.5474,31.8757,32.4327,455182.03490744,0
+BCO.US,D,20160913,000000,32.2181,32.4327,31.6708,32.0716,556409.39670599,0
+BCO.US,D,20160914,000000,32.1616,32.2665,31.6619,31.9211,551892.81759958,0
+BCO.US,D,20160915,000000,31.9677,32.5356,31.8657,32.5267,370421.13616122,0
+BCO.US,D,20160916,000000,32.9195,33.0096,32.3407,32.5445,1592425.121733,0
+BCO.US,D,20160919,000000,32.8334,33.9981,32.8334,33.6329,776054.20623306,0
+BCO.US,D,20160920,000000,33.6923,33.8941,33.5419,33.6329,315853.30092006,0
+BCO.US,D,20160921,000000,33.8763,34.4621,33.5419,34.3334,475859.86183008,0
+BCO.US,D,20160922,000000,34.4532,35.3199,34.3701,35.2715,440848.03592191,0
+BCO.US,D,20160923,000000,34.9944,34.9944,34.2969,34.3701,340818.2901988,0
+BCO.US,D,20160926,000000,34.2692,34.278,33.7556,33.7655,188334.98166474,0
+BCO.US,D,20160927,000000,33.718,34.0159,33.5696,33.7477,213754.76185821,0
+BCO.US,D,20160928,000000,33.8022,34.1385,33.7655,34.1,207285.61375791,0
+BCO.US,D,20160929,000000,34.0545,34.4443,33.7853,33.7853,299827.47973178,0
+BCO.US,D,20160930,000000,33.8853,34.6818,33.7754,34.5353,238885.49715919,0
+BCO.US,D,20161003,000000,34.4809,34.9192,34.3157,34.8718,347172.22460069,0
+BCO.US,D,20161004,000000,34.8816,35.0043,34.0723,34.2216,213351.51391381,0
+BCO.US,D,20161005,000000,34.3888,34.8441,34.2602,34.6125,373051.84894124,0
+BCO.US,D,20161006,000000,34.6224,35.5436,34.5166,35.4704,387490.95516041,0
+BCO.US,D,20161007,000000,35.4516,35.4516,34.2969,34.4443,352339.6600384,0
+BCO.US,D,20161010,000000,34.6906,35.125,34.6906,34.8252,257673.41516955,0
+BCO.US,D,20161011,000000,34.7886,35.0687,34.278,34.8074,344960.93010867,0
+BCO.US,D,20161012,000000,34.8618,35.2547,34.7362,35.1162,344097.83801717,0
+BCO.US,D,20161013,000000,34.7718,35.0221,34.5264,34.7006,369902.67451843,0
+BCO.US,D,20161014,000000,34.8905,35.2547,34.4987,34.4987,280464.50387591,0
+BCO.US,D,20161017,000000,34.4443,34.7193,34.3157,34.3424,224270.53845302,0
+BCO.US,D,20161018,000000,34.5443,34.8539,34.1385,34.4532,650896.75714838,0
+BCO.US,D,20161019,000000,34.5264,34.5264,34.09,34.3057,339994.61331992,0
+BCO.US,D,20161020,000000,34.1742,34.4354,34.0159,34.1197,171409.68511178,0
+BCO.US,D,20161021,000000,33.811,34.3424,33.7556,34.3157,216607.81686321,0
+BCO.US,D,20161024,000000,34.4889,34.6719,34.4443,34.5264,191973.3089825,0
+BCO.US,D,20161025,000000,34.4621,35.1636,34.379,34.8252,299433.32760568,0
+BCO.US,D,20161026,000000,35.7197,36.6034,34.9657,36.5498,667617.90311295,0
+BCO.US,D,20161027,000000,36.8299,38.1815,36.4776,37.854,2286791.8051568,0
+BCO.US,D,20161028,000000,36.9704,37.4216,36.7468,36.9229,583996.00294648,0
+BCO.US,D,20161031,000000,36.9793,37.2594,36.6271,36.8388,475397.99639003,0
+BCO.US,D,20161101,000000,37.0258,37.0703,35.9087,36.2787,430816.35898966,0
+BCO.US,D,20161102,000000,36.2787,36.5597,35.9087,35.9522,394217.81811237,0
+BCO.US,D,20161103,000000,36.1868,36.4212,36.0452,36.2323,445035.14427677,0
+BCO.US,D,20161104,000000,36.4212,37.1406,35.9087,36.6983,445136.20892449,0
+BCO.US,D,20161107,000000,37.2594,38.0489,36.8853,37.2594,467743.35997202,0
+BCO.US,D,20161108,000000,37.2594,38.328,37.1643,37.5354,306621.04535122,0
+BCO.US,D,20161109,000000,37.3503,39.2204,37.3503,38.983,426388.71677323,0
+BCO.US,D,20161110,000000,39.3105,40.197,38.89,39.7299,570032.91121808,0
+BCO.US,D,20161111,000000,39.825,40.2445,39.0779,39.3105,527296.714285,0
+BCO.US,D,20161114,000000,39.825,40.5751,38.8009,38.89,545126.53943501,0
+BCO.US,D,20161115,000000,38.89,39.2204,38.3299,38.9354,282391.80670786,0
+BCO.US,D,20161116,000000,38.89,39.5914,38.8454,39.173,672018.2578745,0
+BCO.US,D,20161117,000000,39.173,40.012,38.9354,40.012,276441.12025035,0
+BCO.US,D,20161118,000000,40.012,40.1526,39.4035,39.6865,327803.18486596,0
+BCO.US,D,20161121,000000,39.639,40.012,39.451,39.9191,165374.1043502,0
+BCO.US,D,20161122,000000,39.8714,40.479,39.5914,40.3859,218942.41022544,0
+BCO.US,D,20161123,000000,40.2921,41.5071,40.2921,41.3201,393941.9116241,0
+BCO.US,D,20161125,000000,41.3666,42.1146,41.3666,42.1146,105567.07777146,0
+BCO.US,D,20161128,000000,41.0402,41.5991,39.266,39.4035,554142.51665773,0
+BCO.US,D,20161129,000000,39.2204,39.4035,37.7699,38.0024,770305.64907099,0
+BCO.US,D,20161130,000000,38.2864,38.6347,37.6788,37.7264,344815.39701596,0
+BCO.US,D,20161201,000000,37.7699,37.9578,36.1828,36.2757,601633.80526583,0
+BCO.US,D,20161202,000000,36.3708,36.7913,35.9314,36.3243,388823.99786377,0
+BCO.US,D,20161205,000000,36.6963,36.9298,36.3243,36.4648,399199.29459826,0
+BCO.US,D,20161206,000000,36.5568,37.5354,36.2303,37.3038,500803.6275328,0
+BCO.US,D,20161207,000000,37.4433,38.0024,36.9783,37.9124,345683.54233983,0
+BCO.US,D,20161208,000000,37.8163,38.6119,37.5829,38.5634,336188.51868694,0
+BCO.US,D,20161209,000000,38.6119,38.6119,37.9124,38.0499,275226.32318482,0
+BCO.US,D,20161212,000000,38.7524,39.3105,38.1459,38.8009,521441.02859634,0
+BCO.US,D,20161213,000000,38.983,40.0595,38.983,39.5914,376698.26143084,0
+BCO.US,D,20161214,000000,39.639,39.9191,39.0315,39.3589,266693.43497818,0
+BCO.US,D,20161215,000000,39.451,39.9191,39.0315,39.7776,226739.54779672,0
+BCO.US,D,20161216,000000,39.9191,39.9191,39.266,39.7299,771036.34647398,0
+BCO.US,D,20161219,000000,39.8714,39.9645,39.0779,39.0779,272121.61720698,0
+BCO.US,D,20161220,000000,39.0315,39.266,38.237,39.2204,274566.37103523,0
+BCO.US,D,20161221,000000,39.3105,39.5914,38.7623,39.3589,171976.65778548,0
+BCO.US,D,20161222,000000,39.3589,39.4975,38.3765,38.9354,141713.85967348,0
+BCO.US,D,20161223,000000,38.9354,39.3589,38.7049,39.3589,87656.400903283,0
+BCO.US,D,20161227,000000,39.451,39.639,39.0779,39.2204,136516.10484145,0
+BCO.US,D,20161228,000000,39.173,39.173,38.3299,38.3765,166085.59947012,0
+BCO.US,D,20161229,000000,38.4704,38.983,38.4002,38.983,190624.09593549,0
+BCO.US,D,20161230,000000,38.983,39.1254,38.3537,38.519,130178.3407832,0
+BCO.US,D,20170103,000000,38.9354,39.4035,38.6119,38.983,299654.65918418,0
+BCO.US,D,20170104,000000,39.173,39.3589,38.7762,38.9354,300397.48434489,0
+BCO.US,D,20170105,000000,38.89,39.0315,38.237,38.5634,179389.74969542,0
+BCO.US,D,20170106,000000,38.5634,39.2204,38.3765,38.89,269355.47779901,0
+BCO.US,D,20170109,000000,38.8009,39.2421,38.519,39.173,190388.61530633,0
+BCO.US,D,20170110,000000,39.173,39.8714,39.173,39.7776,174328.43213781,0
+BCO.US,D,20170111,000000,39.639,39.639,38.9354,39.451,191457.87927915,0
+BCO.US,D,20170112,000000,39.3105,39.5914,38.6119,39.545,235914.19651635,0
+BCO.US,D,20170113,000000,39.6865,40.197,39.6142,40.1526,123538.39342827,0
+BCO.US,D,20170117,000000,39.9645,40.1526,39.266,39.639,216674.5195307,0
+BCO.US,D,20170118,000000,39.825,40.3859,39.4975,40.3385,228636.53123434,0
+BCO.US,D,20170119,000000,40.2445,40.5284,39.825,40.0595,292490.18630762,0
+BCO.US,D,20170120,000000,40.0595,40.7096,39.825,40.197,222163.34054814,0
+BCO.US,D,20170123,000000,40.0595,40.3859,39.4787,40.1526,146750.92171562,0
+BCO.US,D,20170124,000000,40.1526,41.786,40.1526,41.786,224131.06923917,0
+BCO.US,D,20170125,000000,41.9257,42.1146,41.4576,41.5527,271506.1335024,0
+BCO.US,D,20170126,000000,41.5071,41.5991,40.479,40.5751,371007.31111796,0
+BCO.US,D,20170127,000000,40.5284,41.0402,40.3859,40.9481,94236.720116055,0
+BCO.US,D,20170130,000000,40.757,41.0402,40.105,40.9481,143634.08798008,0
+BCO.US,D,20170131,000000,40.757,41.6228,40.479,41.5527,203874.68189751,0
+BCO.US,D,20170201,000000,41.7386,41.7386,40.1526,40.3385,215462.75440459,0
+BCO.US,D,20170202,000000,40.2921,40.479,39.7299,40.012,226648.58961377,0
+BCO.US,D,20170203,000000,40.2445,41.4576,40.1526,41.1777,266718.70114011,0
+BCO.US,D,20170206,000000,40.9945,41.2715,40.7096,41.2241,320035.35604254,0
+BCO.US,D,20170207,000000,41.2241,41.3201,40.195,40.8036,364329.96984339,0
+BCO.US,D,20170208,000000,43.3792,46.8967,42.9081,46.7493,760735.83757879,0
+BCO.US,D,20170209,000000,46.7968,47.6833,46.5603,47.3558,371058.8540883,0
+BCO.US,D,20170210,000000,47.6833,49.4624,47.6368,49.0884,530620.73054837,0
+BCO.US,D,20170213,000000,49.1774,50.2589,49.1774,49.9769,422517.94076571,0
+BCO.US,D,20170214,000000,49.9769,50.444,49.5099,49.9769,246851.41269214,0
+BCO.US,D,20170215,000000,49.6019,50.0679,49.3457,49.8344,237661.60427535,0
+BCO.US,D,20170216,000000,49.6949,49.7879,48.9459,49.5564,331585.02398349,0
+BCO.US,D,20170217,000000,49.3674,49.5099,48.7104,49.3674,301503.13159091,0
+BCO.US,D,20170221,000000,49.4159,49.6019,48.5273,48.5749,604954.78958976,0
+BCO.US,D,20170222,000000,48.2454,48.6204,48.0554,48.1523,559746.55137357,0
+BCO.US,D,20170223,000000,48.4798,48.6204,47.8713,48.0108,414086.11720679,0
+BCO.US,D,20170224,000000,47.4963,48.9943,47.1579,48.6648,416921.9912217,0
+BCO.US,D,20170227,000000,48.4798,49.3674,48.2899,49.2249,392900.94575262,0
+BCO.US,D,20170228,000000,49.6019,51.4503,49.4159,50.0264,702777.28340677,0
+BCO.US,D,20170301,000000,50.5844,51.3819,49.9304,50.8654,373781.53569776,0
+BCO.US,D,20170302,000000,50.632,50.6785,49.4624,50.0679,425456.90072129,0
+BCO.US,D,20170303,000000,49.9304,50.3509,48.9459,49.2249,1094828.2754721,0
+BCO.US,D,20170306,000000,48.8539,49.1774,48.4304,48.5273,794855.26264762,0
+BCO.US,D,20170307,000000,48.4304,49.3209,48.4304,48.9459,550531.47679484,0
+BCO.US,D,20170308,000000,49.0429,50.3035,48.5749,48.6204,298931.03630654,0
+BCO.US,D,20170309,000000,48.6204,49.3674,48.4304,48.8539,295446.3272533,0
+BCO.US,D,20170310,000000,49.3674,49.7414,49.1339,49.4624,390246.9881036,0
+BCO.US,D,20170313,000000,49.4624,50.1135,49.0429,49.6019,364960.61324512,0
+BCO.US,D,20170314,000000,49.9769,50.444,49.3674,50.162,521799.80809574,0
+BCO.US,D,20170315,000000,50.444,50.537,48.6648,48.8054,512625.15937611,0
+BCO.US,D,20170316,000000,49.1339,49.5564,48.9004,49.0884,279928.86124302,0
+BCO.US,D,20170317,000000,49.3674,49.7414,48.9459,49.3674,501710.17742281,0
+BCO.US,D,20170320,000000,49.3674,49.3674,48.8539,49.0429,141461.19805418,0
+BCO.US,D,20170321,000000,49.3209,49.4624,48.2899,48.6648,287667.38131862,0
+BCO.US,D,20170322,000000,48.5749,49.0429,48.3849,49.0429,278674.64896488,0
+BCO.US,D,20170323,000000,49.0429,49.2249,48.4304,48.4798,242935.15759316,0
+BCO.US,D,20170324,000000,48.7569,49.0429,47.7764,48.0108,357158.42244148,0
+BCO.US,D,20170327,000000,46.7968,49.0884,44.2658,48.9943,319599.76741088,0
+BCO.US,D,20170328,000000,48.9943,49.8344,48.9004,49.6949,330362.14174613,0
+BCO.US,D,20170329,000000,49.6949,50.0679,49.3674,49.9304,162390.67594963,0
+BCO.US,D,20170330,000000,49.9304,50.3974,49.5099,49.8819,302705.80089872,0
+BCO.US,D,20170331,000000,49.7879,50.3035,49.5564,50.0264,319170.24265809,0
+BCO.US,D,20170403,000000,50.0264,50.2094,49.3209,49.6949,444687.48188865,0
+BCO.US,D,20170404,000000,49.6465,50.2817,49.6019,50.2094,220395.7198596,0
+BCO.US,D,20170405,000000,50.3035,50.3974,49.7414,49.8819,446257.01586766,0
+BCO.US,D,20170406,000000,49.9769,51.098,49.6949,50.444,312410.02837238,0
+BCO.US,D,20170407,000000,50.1135,51.4275,49.7414,51.1465,404581.99773561,0
+BCO.US,D,20170410,000000,51.098,52.3626,50.7725,51.756,366748.44686322,0
+BCO.US,D,20170411,000000,51.471,51.9391,51.3819,51.848,469212.83994982,0
+BCO.US,D,20170412,000000,51.8044,52.8534,51.5661,52.782,545167.97594057,0
+BCO.US,D,20170413,000000,52.5951,53.066,51.9875,52.5495,395885.38479967,0
+BCO.US,D,20170417,000000,52.782,53.6716,52.5951,53.6281,267337.21678412,0
+BCO.US,D,20170418,000000,53.5815,54.1387,53.066,53.9071,311520.65947249,0
+BCO.US,D,20170419,000000,53.9555,54.1871,53.3005,53.437,285014.43431608,0
+BCO.US,D,20170420,000000,53.6281,54.0011,53.2035,53.437,334747.33681052,0
+BCO.US,D,20170421,000000,53.2511,53.3441,52.691,53.0186,549967.53606059,0
+BCO.US,D,20170424,000000,53.8121,54.0011,53.3441,53.5341,426909.19970897,0
+BCO.US,D,20170425,000000,54.0011,55.2171,53.9555,54.75,543405.40848441,0
+BCO.US,D,20170426,000000,57.5118,57.7898,55.4051,56.4331,1175355.5761255,0
+BCO.US,D,20170427,000000,56.7627,58.2102,56.4331,57.7432,481591.23800204,0
+BCO.US,D,20170428,000000,57.8857,57.9322,56.7627,57.4651,526289.09974727,0
+BCO.US,D,20170501,000000,57.4651,57.6017,56.6212,56.9022,538689.73202199,0
+BCO.US,D,20170502,000000,57.0892,57.2742,56.0126,56.2956,459259.99344276,0
+BCO.US,D,20170503,000000,56.1998,56.8071,55.8267,56.6212,533804.26695142,0
+BCO.US,D,20170504,000000,56.8071,56.9022,56.4331,56.9022,174368.8579969,0
+BCO.US,D,20170505,000000,56.9022,57.3693,56.4331,57.2742,297322.08711491,0
+BCO.US,D,20170508,000000,57.8857,58.3063,57.2278,58.1173,335439.62964737,0
+BCO.US,D,20170509,000000,58.1173,58.8188,58.0263,58.3517,233366.35674744,0
+BCO.US,D,20170510,000000,58.3517,59.0771,58.0015,58.8188,277296.12717003,0
+BCO.US,D,20170511,000000,58.4923,58.8188,58.1648,58.5398,299843.65007541,0
+BCO.US,D,20170512,000000,58.2597,58.3992,56.9953,57.0417,477131.25509834,0
+BCO.US,D,20170515,000000,57.2742,57.5118,56.739,56.9486,343305.49117908,0
+BCO.US,D,20170516,000000,57.3217,58.3103,57.2752,57.7452,479875.16028382,0
+BCO.US,D,20170517,000000,56.8548,56.9022,56.2462,56.2936,530360.99440374,0
+BCO.US,D,20170518,000000,55.4931,56.4322,54.3682,56.2936,793310.99483052,0
+BCO.US,D,20170519,000000,56.1017,56.4797,55.5398,55.6812,492590.10361294,0
+BCO.US,D,20170522,000000,55.8702,57.2989,55.7297,57.2752,390923.11059683,0
+BCO.US,D,20170523,000000,57.3217,57.3217,56.6202,57.0417,253598.48857365,0
+BCO.US,D,20170524,000000,57.1852,58.2627,56.9953,58.1678,433960.4801801,0
+BCO.US,D,20170525,000000,58.2132,58.9673,58.1678,58.3103,333622.48728144,0
+BCO.US,D,20170526,000000,58.3103,58.8722,57.6977,58.8238,293383.59779342,0
+BCO.US,D,20170530,000000,58.7791,59.8112,58.2627,59.6697,354546.9119445,0
+BCO.US,D,20170531,000000,59.7162,59.9052,58.7791,59.1997,780263.54881042,0
+BCO.US,D,20170601,000000,59.2947,60.4188,59.1146,60.0903,626196.55724666,0
+BCO.US,D,20170602,000000,60.1852,61.8248,59.9953,61.1233,353928.39630048,0
+BCO.US,D,20170605,000000,61.2638,61.3567,60.5602,61.0292,318202.04333297,0
+BCO.US,D,20170606,000000,60.5602,60.5602,59.6213,59.8577,315726.97011041,0
+BCO.US,D,20170607,000000,59.8577,60.96,59.7162,60.5602,382686.34180799,0
+BCO.US,D,20170608,000000,60.5602,62.2493,60.4663,61.5457,1265940.8305196,0
+BCO.US,D,20170609,000000,61.8248,61.8742,60.1388,60.7977,1055578.8088853,0
+BCO.US,D,20170612,000000,60.7493,61.7813,60.3732,61.3103,491081.20842255,0
+BCO.US,D,20170613,000000,61.4053,62.8123,61.2638,62.3432,557559.512397,0
+BCO.US,D,20170614,000000,62.3888,62.7648,61.7328,61.9198,444365.08566243,0
+BCO.US,D,20170615,000000,61.4982,63.2358,61.1727,62.5798,407604.84134879,0
+BCO.US,D,20170616,000000,61.7328,62.2958,61.7328,61.8742,582879.23858922,0
+BCO.US,D,20170619,000000,61.9673,63.2358,61.7813,63.2358,332674.50088586,0
+BCO.US,D,20170620,000000,63.2822,63.6562,62.3888,62.9538,315317.65828717,0
+BCO.US,D,20170621,000000,63.0923,63.2822,62.5798,62.7648,222560.52461366,0
+BCO.US,D,20170622,000000,62.9063,63.0002,61.9198,62.1543,494592.19428419,0
+BCO.US,D,20170623,000000,62.1098,62.9538,61.7813,62.1098,350577.09258224,0
+BCO.US,D,20170626,000000,62.3432,62.4353,61.6417,62.2493,415693.04510548,0
+BCO.US,D,20170627,000000,62.1098,62.7648,61.8248,62.1543,188513.8660912,0
+BCO.US,D,20170628,000000,62.4353,63.4693,62.1098,63.3278,227449.02162369,0
+BCO.US,D,20170629,000000,63.4228,63.5623,62.0157,62.7193,239505.02344969,0
+BCO.US,D,20170630,000000,63.0002,63.3278,62.5798,62.8578,305007.04292721,0
+BCO.US,D,20170703,000000,63.3278,63.7513,63.0923,63.2822,108949.71153051,0
+BCO.US,D,20170705,000000,63.2822,63.4228,62.5798,62.7648,186061.02709114,0
+BCO.US,D,20170706,000000,62.4847,62.8578,62.0157,62.2028,247549.76940786,0
+BCO.US,D,20170707,000000,62.3432,63.0002,62.2958,62.8123,213487.95118823,0
+BCO.US,D,20170710,000000,63.6562,64.5468,62.8123,63.0478,341141.69707148,0
+BCO.US,D,20170711,000000,63.1387,63.4228,62.6717,63.1387,316358.62415864,0
+BCO.US,D,20170712,000000,63.5168,64.7843,63.5168,64.6409,274609.82883375,0
+BCO.US,D,20170713,000000,64.9683,65.8144,64.7358,65.7677,419502.17167788,0
+BCO.US,D,20170714,000000,65.8598,66.0726,65.5323,65.6738,441896.07631873,0
+BCO.US,D,20170717,000000,65.9559,66.2368,65.2969,65.5323,386603.60755346,0
+BCO.US,D,20170718,000000,65.6738,66.1418,65.4878,65.6738,241304.98482551,0
+BCO.US,D,20170719,000000,65.6738,65.9559,65.3453,65.8598,390465.28774267,0
+BCO.US,D,20170720,000000,65.8598,67.2669,65.7677,67.0343,236782.34184023,0
+BCO.US,D,20170721,000000,67.8308,67.8308,66.5652,66.8464,483301.25184138,0
+BCO.US,D,20170724,000000,67.0343,67.4568,66.5178,67.3153,323430.1175593,0
+BCO.US,D,20170725,000000,67.3153,67.5112,66.2823,66.4694,414902.71956034,0
+BCO.US,D,20170726,000000,69.6189,76.4372,68.2078,75.5902,2025367.8809104,0
+BCO.US,D,20170727,000000,76.1533,76.4808,73.8488,75.0718,1050556.9065402,0
+BCO.US,D,20170728,000000,74.9757,75.4003,73.5183,73.9437,650033.66505688,0
+BCO.US,D,20170731,000000,74.1317,74.6512,72.8633,73.4728,741415.30887497,0
+BCO.US,D,20170801,000000,73.8022,73.9437,72.7653,73.5183,520328.306825,0
+BCO.US,D,20170802,000000,73.6627,73.7785,72.7782,73.6143,532048.7740206,0
+BCO.US,D,20170803,000000,73.3332,73.5668,72.7683,73.0027,299655.66983065,0
+BCO.US,D,20170804,000000,73.0978,73.0978,70.4174,70.7003,453263.8278938,0
+BCO.US,D,20170807,000000,70.5599,71.9223,69.9473,71.4058,608978.17321533,0
+BCO.US,D,20170808,000000,71.3593,73.4728,71.1712,71.9697,468441.71668775,0
+BCO.US,D,20170809,000000,72.4862,72.9553,71.3107,72.0638,386118.49724442,0
+BCO.US,D,20170810,000000,71.5948,71.7343,70.3757,70.5112,295234.09149309,0
+BCO.US,D,20170811,000000,70.4174,72.5813,70.0888,71.4978,846669.08623852,0
+BCO.US,D,20170814,000000,72.0153,72.6742,71.2169,71.2169,574062.3587225,0
+BCO.US,D,20170815,000000,71.5948,72.8148,70.6557,71.2169,269358.50973844,0
+BCO.US,D,20170816,000000,71.3107,72.2508,71.2169,71.7778,438849.98783658,0
+BCO.US,D,20170817,000000,71.6423,71.9223,71.3107,71.4978,353833.39553163,0
+BCO.US,D,20170818,000000,71.4058,71.7778,71.2633,71.2633,436306.19065357,0
+BCO.US,D,20170821,000000,71.3593,72.3447,70.4648,70.6557,392471.42099983,0
+BCO.US,D,20170822,000000,70.8398,71.7115,70.7003,71.5473,410270.92675552,0
+BCO.US,D,20170823,000000,71.3593,71.666,70.9833,71.1228,462284.8583489,0
+BCO.US,D,20170824,000000,71.4058,71.8758,71.3107,71.5948,400923.45748829,0
+BCO.US,D,20170825,000000,71.7343,71.9223,70.5599,70.7933,482785.82213804,0
+BCO.US,D,20170828,000000,71.0307,72.1568,71.0307,71.4503,601355.87748461,0
+BCO.US,D,20170829,000000,71.1712,73.5668,71.1712,72.6267,349375.43392089,0
+BCO.US,D,20170830,000000,72.6742,73.2383,72.0153,72.4398,310245.22361831,0
+BCO.US,D,20170831,000000,72.8633,74.1317,72.509,73.7568,335377.98021226,0
+BCO.US,D,20170901,000000,74.1317,75.3062,73.5668,74.6512,314452.54490272,0
+BCO.US,D,20170905,000000,74.5533,74.6017,73.5183,74.4612,331917.52667448,0
+BCO.US,D,20170906,000000,74.7403,75.0718,73.7103,74.0843,657482.12959354,0
+BCO.US,D,20170907,000000,74.3673,75.8238,73.6934,75.7297,308106.69567264,0
+BCO.US,D,20170908,000000,75.5428,76.2373,75.3548,76.0128,229090.31150259,0
+BCO.US,D,20170911,000000,76.6232,78.9743,75.3775,75.4943,707087.69063185,0
+BCO.US,D,20170912,000000,75.4943,76.6232,75.2133,76.2018,349418.89171941,0
+BCO.US,D,20170913,000000,76.1533,76.3887,74.6968,76.0602,278455.33867933,0
+BCO.US,D,20170914,000000,75.9177,77.1892,75.4943,75.7297,293880.83586018,0
+BCO.US,D,20170915,000000,75.9177,77.3743,75.3062,76.1533,7781572.6048738,0
+BCO.US,D,20170918,000000,76.2018,76.2937,73.5183,75.5902,673039.01081642,0
+BCO.US,D,20170919,000000,75.4943,76.0128,75.3062,76.0128,397895.56064273,0
+BCO.US,D,20170920,000000,75.9652,76.8132,75.6843,76.3887,296054.73643255,0
+BCO.US,D,20170921,000000,76.2937,76.6232,75.6843,75.7297,232494.16883765,0
+BCO.US,D,20170922,000000,75.6843,76.6727,75.3062,76.5747,199680.49901731,0
+BCO.US,D,20170925,000000,76.6232,76.7637,74.8373,75.0233,222278.55424654,0
+BCO.US,D,20170926,000000,75.4003,75.9098,75.0233,75.4477,610210.15127099,0
+BCO.US,D,20170927,000000,76.1533,79.2077,76.1533,78.6447,542535.24186758,0
+BCO.US,D,20170928,000000,78.2687,78.5982,77.6097,77.8937,544655.57817665,0
+BCO.US,D,20170929,000000,78.0787,79.3502,77.7047,79.2077,340747.5449454,0
+BCO.US,D,20171002,000000,79.1147,79.7242,78.6675,79.3027,408845.91522274,0
+BCO.US,D,20171003,000000,79.3947,79.6787,78.7377,79.3027,294201.21079344,0
+BCO.US,D,20171004,000000,79.2077,79.5856,78.5982,79.0682,388297.45104917,0
+BCO.US,D,20171005,000000,79.4441,79.4441,78.4567,78.8328,249343.66690481,0
+BCO.US,D,20171006,000000,78.7842,79.375,78.3163,78.9743,664021.01230075,0
+BCO.US,D,20171009,000000,78.9743,79.5856,78.6447,78.9276,175788.81629731,0
+BCO.US,D,20171010,000000,79.3947,79.3947,78.6447,79.0197,219614.49013276,0
+BCO.US,D,20171011,000000,79.4927,80.5019,79.1622,80.3357,208375.09066029,0
+BCO.US,D,20171012,000000,80.0092,81.5566,80.0092,81.2292,210461.06498915,0
+BCO.US,D,20171013,000000,81.4638,81.7952,80.9957,81.1807,239685.9291691,0
+BCO.US,D,20171016,000000,81.0868,81.6517,79.1622,79.5856,355842.56072822,0
+BCO.US,D,20171017,000000,79.6787,80.9957,79.3947,80.8532,382208.3060243,0
+BCO.US,D,20171018,000000,81.5112,82.0751,80.1488,80.1952,379252.16507861,0
+BCO.US,D,20171019,000000,79.7242,80.2436,78.6447,80.2436,300568.28359953,0
+BCO.US,D,20171020,000000,80.8532,81.8436,79.7717,81.7952,385015.88193783,0
+BCO.US,D,20171023,000000,81.7477,81.9426,80.0547,80.6197,391255.61328781,0
+BCO.US,D,20171024,000000,80.7591,80.9016,80.1269,80.6197,447196.91709142,0
+BCO.US,D,20171025,000000,76.6232,80.9957,71.9697,76.2018,871631.04357783,0
+BCO.US,D,20171026,000000,76.2937,76.7182,70.8873,73.4282,1411455.7315937,0
+BCO.US,D,20171027,000000,74.6017,76.4372,74.4157,74.7403,934965.22636184,0
+BCO.US,D,20171030,000000,73.8072,74.204,71.7571,72.6742,826461.20992776,0
+BCO.US,D,20171031,000000,72.8148,73.7568,71.4503,71.5473,566002.45306717,0
+BCO.US,D,20171101,000000,71.4503,72.509,70.5599,72.4862,764284.21736009,0
+BCO.US,D,20171102,000000,72.8148,73.0027,69.7137,70.2758,707654.66330553,0
+BCO.US,D,20171103,000000,70.8398,73.1937,70.8398,72.7228,685796.40129758,0
+BCO.US,D,20171106,000000,72.8148,75.5428,72.791,75.1202,1059079.6882821,0
+BCO.US,D,20171107,000000,74.7403,74.7403,72.9553,74.2732,462331.34808685,0
+BCO.US,D,20171108,000000,73.8963,74.4612,73.6143,73.8963,395436.65776381,0
+BCO.US,D,20171109,000000,73.3332,74.4612,73.0027,73.9902,381068.29679806,0
+BCO.US,D,20171110,000000,73.7568,73.9902,73.2156,73.8488,255872.44314726,0
+BCO.US,D,20171113,000000,73.2363,73.9437,72.7425,73.8022,452518.98144014,0
+BCO.US,D,20171114,000000,73.5658,74.0843,73.1432,73.2363,722296.90946659,0
+BCO.US,D,20171115,000000,73.0473,73.0958,72.0598,72.9078,951909.72519786,0
+BCO.US,D,20171116,000000,73.4718,74.3197,73.0473,73.3788,497671.63410009,0
+BCO.US,D,20171117,000000,73.1432,74.3683,72.5309,74.1793,431675.40849524,0
+BCO.US,D,20171120,000000,74.4167,75.5932,73.9902,75.4972,337610.4982803,0
+BCO.US,D,20171121,000000,75.3577,77.5217,75.3577,77.2882,417389.92054062,0
+BCO.US,D,20171122,000000,77.3812,77.4751,76.6282,76.9112,284900.23126416,0
+BCO.US,D,20171124,000000,77.2407,77.3812,76.5085,76.6282,94246.826580827,0
+BCO.US,D,20171127,000000,76.4422,77.9472,76.4422,77.2407,687694.39538167,0
+BCO.US,D,20171128,000000,77.2407,77.5217,76.7023,77.2882,225758.2100674,0
+BCO.US,D,20171129,000000,77.2407,77.6641,76.2977,76.4847,258806.34987043,0
+BCO.US,D,20171130,000000,76.5797,77.0507,76.0632,76.1571,398388.75612359,0
+BCO.US,D,20171201,000000,76.1571,76.2512,72.3418,75.2152,504624.88186293,0
+BCO.US,D,20171204,000000,75.5932,76.0166,73.7568,73.8488,463094.3861771,0
+BCO.US,D,20171205,000000,73.6133,74.6027,72.6238,74.3197,436920.66371169,0
+BCO.US,D,20171206,000000,74.4167,75.9682,74.108,75.6377,247099.02107905,0
+BCO.US,D,20171207,000000,75.5457,76.4422,75.2667,75.8277,247862.05916931,0
+BCO.US,D,20171208,000000,76.4847,76.7697,75.4507,75.7802,281394.29863491,0
+BCO.US,D,20171211,000000,75.7337,76.1571,75.6377,75.7802,202573.97988141,0
+BCO.US,D,20171212,000000,75.7337,76.0166,75.0737,75.3092,348747.82245858,0
+BCO.US,D,20171213,000000,76.1097,77.7027,75.9207,76.0632,272910.93210565,0
+BCO.US,D,20171214,000000,76.1571,76.2977,74.2258,74.5543,571934.94788808,0
+BCO.US,D,20171215,000000,74.7423,77.2407,74.6978,75.2617,1486422.4553297,0
+BCO.US,D,20171218,000000,75.3577,77.1001,74.3683,74.6027,471725.30709202,0
+BCO.US,D,20171219,000000,74.4167,74.9342,73.7568,74.2258,515512.57636135,0
+BCO.US,D,20171220,000000,74.6522,75.6377,74.1317,75.5457,389057.4572,0
+BCO.US,D,20171221,000000,75.6377,77.2407,75.6377,77.1001,371436.83587075,0
+BCO.US,D,20171222,000000,77.1001,77.1001,73.7093,76.2512,316848.78770006,0
+BCO.US,D,20171226,000000,76.2512,76.5797,75.0737,75.4507,208431.68686301,0
+BCO.US,D,20171227,000000,75.3577,75.4032,74.8392,75.0243,175253.17366441,0
+BCO.US,D,20171228,000000,75.3092,75.4972,73.8963,74.3683,192837.41172047,0
+BCO.US,D,20171229,000000,74.3683,74.8877,73.1432,74.1317,317014.53372231,0
+BCO.US,D,20180102,000000,74.7907,76.4847,74.2742,75.1687,396954.64877249,0
+BCO.US,D,20180103,000000,75.2617,75.3577,73.9902,74.9342,275652.81599818,0
+BCO.US,D,20180104,000000,75.4507,75.8277,74.2742,74.7907,260581.04508433,0
+BCO.US,D,20180105,000000,75.0737,75.3577,74.0368,75.3092,202360.73347472,0
+BCO.US,D,20180108,000000,75.1687,76.2512,74.7907,75.7802,283083.08889824,0
+BCO.US,D,20180109,000000,75.8742,76.1324,74.9777,75.2617,225502.51650868,0
+BCO.US,D,20180110,000000,74.8877,74.8877,73.5173,73.7093,320386.0503701,0
+BCO.US,D,20180111,000000,74.2258,81.997,73.8488,81.8575,1055619.2347443,0
+BCO.US,D,20180112,000000,82.1849,82.7955,78.3707,78.9366,502139.7021756,0
+BCO.US,D,20180116,000000,79.5472,79.9726,78.6071,79.1246,400635.42324231,0
+BCO.US,D,20180117,000000,79.6896,80.0894,78.3934,78.7001,421327.39921563,0
+BCO.US,D,20180118,000000,79.3601,80.5376,78.9366,80.1141,346762.91277744,0
+BCO.US,D,20180119,000000,79.8301,81.0095,79.3136,80.8661,403976.62049579,0
+BCO.US,D,20180122,000000,80.8661,82.9864,80.3486,82.7511,282038.08044085,0
+BCO.US,D,20180123,000000,82.6086,82.8936,81.244,81.339,235113.76450644,0
+BCO.US,D,20180124,000000,81.6674,81.8575,80.2072,80.2556,192971.82770194,0
+BCO.US,D,20180125,000000,80.8661,81.6674,80.2556,81.2916,198137.24184669,0
+BCO.US,D,20180126,000000,81.4775,81.81,79.9726,81.1946,211921.44914864,0
+BCO.US,D,20180129,000000,81.1501,81.1501,79.1246,79.3601,246435.02634356,0
+BCO.US,D,20180130,000000,78.1845,80.02,78.0867,78.6536,369053.73147762,0
+BCO.US,D,20180131,000000,79.0781,79.7351,78.0867,78.5586,336674.63964246,0
+BCO.US,D,20180201,000000,78.5102,78.9366,77.2407,78.6071,311891.5667296,0
+BCO.US,D,20180202,000000,78.1845,78.2766,76.6282,77.3812,457627.79938217,0
+BCO.US,D,20180205,000000,76.6776,78.0867,75.9207,76.0632,592554.15731504,0
+BCO.US,D,20180206,000000,74.6027,76.8181,72.4832,76.5797,854767.39645998,0
+BCO.US,D,20180207,000000,76.2047,76.2047,70.5896,70.7765,1551461.5987207,0
+BCO.US,D,20180208,000000,72.1449,72.4298,67.5211,68.9836,1182860.6368649,0
+BCO.US,D,20180209,000000,71.2484,72.3814,68.4631,71.6749,956151.40846249,0
+BCO.US,D,20180212,000000,71.8629,72.2884,69.1735,69.5495,832454.34353729,0
+BCO.US,D,20180213,000000,69.315,69.9513,68.5105,68.6086,414339.78947256,0
+BCO.US,D,20180214,000000,68.5105,70.9199,68.5105,70.257,618180.10938984,0
+BCO.US,D,20180215,000000,70.6834,71.0387,69.5041,69.7414,413643.4540498,0
+BCO.US,D,20180216,000000,69.692,72.0509,69.6446,71.3939,498907.65474166,0
+BCO.US,D,20180220,000000,70.728,71.1999,70.2125,70.3045,265674.7033292,0
+BCO.US,D,20180221,000000,70.257,71.9341,70.1175,70.9199,559481.76199655,0
+BCO.US,D,20180222,000000,71.0604,71.767,69.1735,69.315,351562.47289746,0
+BCO.US,D,20180223,000000,69.8819,71.3939,69.2696,71.1545,324538.79674475,0
+BCO.US,D,20180226,000000,71.3444,72.0459,69.8345,70.2125,331794.22780426,0
+BCO.US,D,20180227,000000,70.1175,70.9199,69.315,69.5495,284937.62518381,0
+BCO.US,D,20180228,000000,69.8345,70.9665,69.3596,69.3596,400269.56921758,0
+BCO.US,D,20180301,000000,69.315,69.8819,67.8992,67.9456,296535.80415567,0
+BCO.US,D,20180302,000000,67.4747,68.372,66.7187,68.1365,388886.65794536,0
+BCO.US,D,20180305,000000,67.4291,67.7111,66.5308,66.6246,736841.12291936,0
+BCO.US,D,20180306,000000,66.9076,67.7111,65.7283,67.5666,944579.50629904,0
+BCO.US,D,20180307,000000,67.1925,68.0397,66.9562,67.8515,559195.74904351,0
+BCO.US,D,20180308,000000,67.8515,68.2286,65.9172,66.3892,666196.93416606,0
+BCO.US,D,20180309,000000,66.7661,68.6086,66.7286,68.372,375854.37162242,0
+BCO.US,D,20180312,000000,68.3256,69.0795,67.5211,67.6142,689420.57956467,0
+BCO.US,D,20180313,000000,67.9456,68.6086,67.6626,68.372,416825.97980637,0
+BCO.US,D,20180314,000000,68.7491,69.1735,67.8031,68.1365,507231.33912752,0
+BCO.US,D,20180315,000000,68.0891,68.9351,66.9076,68.8886,738109.4842482,0
+BCO.US,D,20180316,000000,68.372,69.315,67.5211,68.7965,831923.75413679,0
+BCO.US,D,20180319,000000,68.4167,68.4631,65.9172,66.4357,482795.92860281,0
+BCO.US,D,20180320,000000,66.7187,67.2382,66.2012,66.3892,229646.16706503,0
+BCO.US,D,20180321,000000,66.2487,66.8147,66.0132,66.2012,303982.24739937,0
+BCO.US,D,20180322,000000,65.7757,66.7187,65.4502,65.6332,473473.72549751,0
+BCO.US,D,20180323,000000,65.5878,66.0132,64.9722,64.9722,609458.23029198,0
+BCO.US,D,20180326,000000,65.7283,67.4747,65.4452,67.2846,572009.73572739,0
+BCO.US,D,20180327,000000,68.1365,68.1365,66.2012,66.4357,465098.49814131,0
+BCO.US,D,20180328,000000,66.6246,67.0026,65.8231,66.7187,363100.01308069,0
+BCO.US,D,20180329,000000,67.2382,67.7111,66.8147,67.3322,328506.59481407,0
+BCO.US,D,20180402,000000,67.3807,68.1811,65.8925,66.5308,585125.90570794,0
+BCO.US,D,20180403,000000,66.9076,68.7965,66.6246,68.653,449011.02751792,0
+BCO.US,D,20180404,000000,68.0397,70.3045,67.993,69.9266,639806.93335453,0
+BCO.US,D,20180405,000000,70.2125,70.9665,69.9057,70.728,443414.06732742,0
+BCO.US,D,20180406,000000,70.4461,71.4365,69.031,69.4565,483680.24427032,0
+BCO.US,D,20180409,000000,69.974,69.974,68.5592,68.6086,364021.72266785,0
+BCO.US,D,20180410,000000,69.7414,70.3767,69.0795,69.8345,606394.96081972,0
+BCO.US,D,20180411,000000,69.6446,71.296,69.5495,71.014,397112.30962293,0
+BCO.US,D,20180412,000000,71.014,71.4839,70.257,70.5409,308057.17399527,0
+BCO.US,D,20180413,000000,70.7765,70.7765,69.6446,70.1659,350856.03100992,0
+BCO.US,D,20180416,000000,70.7765,71.1545,70.2125,70.8239,481266.82048287,0
+BCO.US,D,20180417,000000,71.1545,71.8629,70.728,71.5324,462535.49867523,0
+BCO.US,D,20180418,000000,71.5324,72.7118,71.4365,72.0994,375894.79748149,0
+BCO.US,D,20180419,000000,72.0034,72.2884,71.2484,71.7204,230596.17475355,0
+BCO.US,D,20180420,000000,71.4365,71.8145,70.7765,71.0604,237232.07952256,0
+BCO.US,D,20180423,000000,71.1999,71.767,70.9665,71.4839,213549.60062334,0
+BCO.US,D,20180424,000000,71.8629,72.1449,70.1659,70.4461,633914.8643927,0
+BCO.US,D,20180425,000000,71.014,72.4298,69.1261,71.0604,595789.23668843,0
+BCO.US,D,20180426,000000,71.4839,71.4839,69.6446,70.7765,480421.92002797,0
+BCO.US,D,20180427,000000,70.728,71.1545,69.2122,70.1659,623990.31598702,0
+BCO.US,D,20180430,000000,70.4461,71.1031,69.1261,69.6446,416300.44363825,0
+BCO.US,D,20180501,000000,69.2696,71.3691,69.1359,70.8239,421109.09957656,0
+BCO.US,D,20180502,000000,70.637,71.2484,69.9057,70.728,431048.8076794,0
+BCO.US,D,20180503,000000,70.4461,70.8725,69.2696,70.5896,381851.54781786,0
+BCO.US,D,20180504,000000,70.4461,71.0604,69.9266,70.7765,301850.79397905,0
+BCO.US,D,20180507,000000,70.7765,71.9817,70.728,71.4365,389735.60098617,0
+BCO.US,D,20180508,000000,71.1999,71.7204,70.4945,70.728,272840.18685224,0
+BCO.US,D,20180509,000000,70.8725,71.0604,69.315,70.6834,274001.4196545,0
+BCO.US,D,20180510,000000,70.637,71.1999,70.3045,70.8725,169029.61265808,0
+BCO.US,D,20180511,000000,70.8725,70.9665,69.974,70.3045,291248.10178719,0
+BCO.US,D,20180514,000000,70.3045,70.6607,69.5495,69.6446,262538.66731058,0
+BCO.US,D,20180515,000000,69.1261,69.3596,67.2846,67.6626,829370.8611355,0
+BCO.US,D,20180516,000000,67.8031,67.8031,66.9076,67.3322,500324.58110263,0
+BCO.US,D,20180517,000000,67.1431,67.7597,66.1745,66.9067,654606.84036602,0
+BCO.US,D,20180518,000000,67.1925,67.9466,66.6703,66.8137,617605.05154435,0
+BCO.US,D,20180521,000000,67.1925,67.712,67.1925,67.5211,210961.33499534,0
+BCO.US,D,20180522,000000,67.6152,67.712,65.9627,65.9627,335138.45699718,0
+BCO.US,D,20180523,000000,65.8668,66.0103,64.0718,64.8278,753992.8042832,0
+BCO.US,D,20180524,000000,64.7803,65.3928,63.9285,64.0718,774940.47381524,0
+BCO.US,D,20180525,000000,64.0718,65.5353,63.9036,65.4898,398188.64812111,0
+BCO.US,D,20180529,000000,65.0168,65.0633,64.2598,64.4499,398269.49983928,0
+BCO.US,D,20180530,000000,64.8743,65.1097,63.9285,64.4964,992516.49000356,0
+BCO.US,D,20180531,000000,70.9259,77.9719,70.0254,74.948,3162964.6940029,0
+BCO.US,D,20180601,000000,75.2281,75.419,72.9127,73.7171,793294.82448689,0
+BCO.US,D,20180604,000000,74.1891,74.8036,73.6212,74.4276,695162.0622014,0
+BCO.US,D,20180605,000000,74.5661,74.8036,73.3392,74.6147,614223.42843178,0
+BCO.US,D,20180606,000000,74.7542,77.4524,74.7542,77.1229,810104.90734145,0
+BCO.US,D,20180607,000000,77.1229,77.4049,75.5131,75.9851,531152.33059536,0
+BCO.US,D,20180608,000000,75.892,76.4609,75.2766,75.8426,344353.5315759,0
+BCO.US,D,20180611,000000,75.9851,77.024,75.703,75.8426,301528.39775283,0
+BCO.US,D,20180612,000000,75.7971,76.08,74.8531,75.6546,357040.17680365,0
+BCO.US,D,20180613,000000,75.607,76.0335,74.0456,74.1891,325481.72990794,0
+BCO.US,D,20180614,000000,74.1891,75.0381,73.9062,74.9916,396163.31258089,0
+BCO.US,D,20180615,000000,75.3241,75.3241,73.7171,75.0865,592069.04700601,0
+BCO.US,D,20180618,000000,74.7542,75.0865,73.7637,74.4712,600732.3086082,0
+BCO.US,D,20180619,000000,74.0456,75.1816,74.0001,75.0381,264272.93666539,0
+BCO.US,D,20180620,000000,75.3716,76.5995,75.3716,76.365,593273.73760678,0
+BCO.US,D,20180621,000000,76.268,77.8789,76.268,77.7354,817587.73385831,0
+BCO.US,D,20180622,000000,78.3023,78.6339,77.6394,78.1134,1367945.3794591,0
+BCO.US,D,20180625,000000,77.5465,77.8304,76.9399,77.4979,643563.50631013,0
+BCO.US,D,20180626,000000,77.4524,78.0164,76.837,77.4979,441472.6154448,0
+BCO.US,D,20180627,000000,77.3564,77.4524,75.2281,75.4656,383632.30691061,0
+BCO.US,D,20180628,000000,75.7485,76.4372,74.2842,75.9851,282704.0964693,0
+BCO.US,D,20180629,000000,76.4135,76.4609,75.3716,75.419,336780.75752255,0
+BCO.US,D,20180702,000000,74.8531,76.6489,74.7542,76.365,423220.34006734,0
+BCO.US,D,20180703,000000,76.5995,77.9244,76.551,77.7354,269119.99716982,0
+BCO.US,D,20180705,000000,78.0639,79.7678,77.7354,79.5797,409526.08030186,0
+BCO.US,D,20180706,000000,79.8628,80.3841,79.4383,79.9122,427397.34195743,0
+BCO.US,D,20180709,000000,80.0517,80.1942,78.8712,79.0127,299312.05002843,0
+BCO.US,D,20180710,000000,79.1998,79.7203,78.1134,78.2084,578115.0510959,0
+BCO.US,D,20180711,000000,77.8789,79.2958,77.3099,79.1998,432361.63745323,0
+BCO.US,D,20180712,000000,78.9653,79.2958,77.0734,77.8789,361935.74833899,0
+BCO.US,D,20180713,000000,77.9244,78.9189,77.9244,78.5388,432050.35833826,0
+BCO.US,D,20180716,000000,78.5388,78.5863,77.2624,77.7829,317758.3695295,0
+BCO.US,D,20180717,000000,77.4979,78.5388,77.3802,78.2084,182989.67244705,0
+BCO.US,D,20180718,000000,77.4979,77.6156,76.3156,76.4609,919907.60449868,0
+BCO.US,D,20180719,000000,76.2225,76.4135,75.3716,75.892,450049.97209644,0
+BCO.US,D,20180720,000000,75.892,76.1275,75.3716,75.9385,253431.73190491,0
+BCO.US,D,20180723,000000,75.4656,75.703,74.7542,74.9015,429345.86836539,0
+BCO.US,D,20180724,000000,74.948,75.2766,73.7637,74.4276,490487.95894046,0
+BCO.US,D,20180725,000000,71.8729,76.9784,70.1769,76.2225,920701.97262973,0
+BCO.US,D,20180726,000000,75.6536,76.9319,74.6117,76.365,545879.47106048,0
+BCO.US,D,20180727,000000,76.175,76.6005,75.2261,75.417,661581.31170489,0
+BCO.US,D,20180730,000000,75.3221,75.9375,74.8006,74.9451,386199.34896259,0
+BCO.US,D,20180731,000000,75.417,75.7475,74.3761,75.6536,298870.3975179,0
+BCO.US,D,20180801,000000,75.606,75.6536,74.2317,74.9896,492152.49368833,0
+BCO.US,D,20180802,000000,74.5156,75.702,74.5156,75.5595,423984.38880407,0
+BCO.US,D,20180803,000000,75.7961,75.7961,74.7512,75.3696,297838.52746473,0
+BCO.US,D,20180806,000000,75.2746,75.6536,75.1341,75.3221,256737.55653171,0
+BCO.US,D,20180807,000000,75.702,76.7914,75.4873,76.268,234384.07774994,0
+BCO.US,D,20180808,000000,76.1275,76.6005,76.0335,76.268,258073.63117449,0
+BCO.US,D,20180809,000000,76.268,76.9794,75.702,75.8416,371062.89667421,0
+BCO.US,D,20180810,000000,75.702,75.7961,75.1341,75.1796,284548.52629011,0
+BCO.US,D,20180813,000000,75.1796,75.4646,73.6162,73.7123,398942.59039307,0
+BCO.US,D,20180814,000000,74.0428,75.0361,74.0428,74.3277,283642.98704657,0
+BCO.US,D,20180815,000000,74.2317,74.7512,72.2903,73.0008,260202.0526554,0
+BCO.US,D,20180816,000000,73.2847,73.7123,72.6208,73.2847,236874.31066965,0
+BCO.US,D,20180817,000000,73.0008,73.7123,72.1479,73.3798,345879.6077564,0
+BCO.US,D,20180820,000000,73.5678,74.7066,73.3798,74.0428,176177.915191,0
+BCO.US,D,20180821,000000,74.1377,75.1459,73.6647,74.7512,165058.78264933,0
+BCO.US,D,20180822,000000,74.5156,74.5156,73.4747,73.8537,271003.84220325,0
+BCO.US,D,20180823,000000,73.8062,74.1397,73.3332,73.3798,192727.25125445,0
+BCO.US,D,20180824,000000,73.3798,73.9962,73.3798,73.7588,164818.24878776,0
+BCO.US,D,20180827,000000,73.9497,74.3761,73.8062,73.8537,184075.10676352,0
+BCO.US,D,20180828,000000,73.9497,74.1377,73.5203,73.6647,241617.27458694,0
+BCO.US,D,20180829,000000,73.8537,73.9013,73.3332,73.7123,311411.50965295,0
+BCO.US,D,20180830,000000,73.5203,73.9013,71.7214,72.4804,449948.90744872,0
+BCO.US,D,20180831,000000,72.2419,72.2903,71.0584,71.1535,432770.94927648,0
+BCO.US,D,20180904,000000,70.9645,70.9645,68.9262,69.2596,457631.84196806,0
+BCO.US,D,20180905,000000,69.2596,69.2596,67.3153,68.3613,522533.53743815,0
+BCO.US,D,20180906,000000,68.3613,68.5048,66.2269,66.3219,603017.38029306,0
+BCO.US,D,20180907,000000,66.13,68.4512,65.189,68.2632,1035250.6656436,0
+BCO.US,D,20180910,000000,68.6907,69.0697,67.2669,68.3613,398121.94545362,0
+BCO.US,D,20180911,000000,67.7913,68.1672,67.1748,67.6469,400063.39733623,0
+BCO.US,D,20180912,000000,68.2158,68.4047,67.5528,67.6469,444694.55641398,0
+BCO.US,D,20180913,000000,67.7447,67.7447,66.0824,66.2745,510370.40708557,0
+BCO.US,D,20180914,000000,66.2745,68.0753,66.2745,67.5063,390124.69987987,0
+BCO.US,D,20180917,000000,67.6963,67.6963,66.038,66.6999,390348.05275132,0
+BCO.US,D,20180918,000000,66.2269,66.6999,66.0607,66.2745,371490.40013405,0
+BCO.US,D,20180919,000000,66.2745,66.6761,65.6579,66.6059,491448.07309376,0
+BCO.US,D,20180920,000000,66.9839,69.7801,66.8671,69.5902,538177.33425808,0
+BCO.US,D,20180921,000000,69.8275,70.0156,67.9793,68.0753,743457.82540531,0
+BCO.US,D,20180924,000000,67.8368,68.3117,66.7948,67.1274,300650.14596419,0
+BCO.US,D,20180925,000000,67.3637,67.8605,66.5585,67.3637,348709.41789244,0
+BCO.US,D,20180926,000000,67.1274,67.6963,66.1784,66.5108,327926.48373618,0
+BCO.US,D,20180927,000000,66.7484,66.7484,65.9914,66.2269,281483.23552489,0
+BCO.US,D,20180928,000000,66.0824,66.8434,65.847,66.0824,402674.90783321,0
+BCO.US,D,20181001,000000,66.4247,66.4801,65.4304,65.5541,392096.4711568,0
+BCO.US,D,20181002,000000,65.5828,65.753,64.8822,65.3067,273887.21660259,0
+BCO.US,D,20181003,000000,65.7153,66.4634,65.4798,65.7817,190287.55065861,0
+BCO.US,D,20181004,000000,65.5828,65.5828,64.4657,64.5982,439887.92176862,0
+BCO.US,D,20181005,000000,64.5785,64.6803,62.2671,63.118,617810.21277921,0
+BCO.US,D,20181008,000000,63.0527,63.4138,62.1008,62.5609,497625.14436214,0
+BCO.US,D,20181009,000000,62.5244,62.6252,60.7226,61.4715,765805.24030821,0
+BCO.US,D,20181010,000000,61.2993,62.645,61.2993,61.4418,743272.87709998,0
+BCO.US,D,20181011,000000,61.2993,61.6694,59.9833,60.5434,719938.0605889,0
+BCO.US,D,20181012,000000,61.4141,61.9722,60.5434,61.5379,652469.32306684,0
+BCO.US,D,20181015,000000,61.052,61.4715,58.8158,59.651,966233.61771861,0
+BCO.US,D,20181016,000000,60.0497,61.433,59.737,61.2252,560893.63512513,0
+BCO.US,D,20181017,000000,61.2529,62.0771,60.6463,61.4518,430027.044091,0
+BCO.US,D,20181018,000000,61.1589,61.328,59.9636,60.2199,376652.78233936,0
+BCO.US,D,20181019,000000,60.1447,60.5237,59.1473,59.4906,273558.75649751,0
+BCO.US,D,20181022,000000,59.6223,60.2199,59.2651,59.3472,346788.17893936,0
+BCO.US,D,20181023,000000,58.2399,59.7568,58.2399,59.4728,517846.1590771,0
+BCO.US,D,20181024,000000,62.4353,66.0103,59.3798,59.9913,2475318.8096521,0
+BCO.US,D,20181025,000000,59.5272,65.3918,59.5272,64.3409,1336951.883944,0
+BCO.US,D,20181026,000000,63.5178,64.9852,62.5154,64.7585,763455.48724882,0
+BCO.US,D,20181029,000000,65.6115,66.0003,61.9475,62.74,1105430.967664,0
+BCO.US,D,20181030,000000,62.4253,64.4073,62.4253,63.8284,515247.78698433,0
+BCO.US,D,20181031,000000,64.3499,64.8486,62.6549,62.8321,443191.72510245,0
+BCO.US,D,20181101,000000,63.0715,65.5343,63.0715,65.0049,353505.94607304,0
+BCO.US,D,20181102,000000,65.1374,66.3416,64.7002,65.6025,344510.18177985,0
+BCO.US,D,20181105,000000,65.5927,66.4821,64.3885,65.6382,376687.14431959,0
+BCO.US,D,20181106,000000,65.5076,66.5772,64.6339,65.5541,277859.05725781,0
+BCO.US,D,20181107,000000,65.8203,66.1032,64.5033,65.279,396622.14608152,0
+BCO.US,D,20181108,000000,65.2702,65.6788,64.717,65.3829,282347.33826286,0
+BCO.US,D,20181109,000000,67.1441,67.2203,64.6873,65.4215,264641.82262954,0
+BCO.US,D,20181112,000000,65.2702,65.2702,63.8037,63.9373,305992.42324244,0
+BCO.US,D,20181113,000000,64.2213,64.9455,63.4999,63.6622,177470.5320353,0
+BCO.US,D,20181114,000000,64.2608,64.5755,62.1919,63.0428,201101.46796419,0
+BCO.US,D,20181115,000000,62.6826,64.9941,62.3492,64.5181,175528.0695062,0
+BCO.US,D,20181116,000000,63.9669,65.2048,63.8314,64.3282,242248.92863517,0
+BCO.US,D,20181119,000000,64.3282,64.5181,61.9198,62.4125,442229.58965619,0
+BCO.US,D,20181120,000000,62.0444,63.5464,61.3202,61.5497,255498.5039507,0
+BCO.US,D,20181121,000000,61.8723,63.3564,61.6922,62.3492,181720.30047174,0
+BCO.US,D,20181123,000000,61.9673,63.3851,61.9673,62.1869,142164.60800228,0
+BCO.US,D,20181126,000000,62.8607,63.9185,62.6233,63.3753,278414.91282024,0
+BCO.US,D,20181127,000000,63.4435,64.8605,63.4435,64.6309,220523.06131572,0
+BCO.US,D,20181128,000000,64.9742,66.965,64.156,66.4486,437739.28735819,0
+BCO.US,D,20181129,000000,66.1824,66.7157,65.0653,66.308,238939.06142248,0
+BCO.US,D,20181130,000000,66.4584,67.5618,66.1388,67.3924,417584.97531071,0
+BCO.US,D,20181203,000000,68.0485,68.3641,66.7919,67.4875,307589.24467635,0
+BCO.US,D,20181204,000000,67.6576,67.6576,63.0903,63.2723,425620.62545059,0
+BCO.US,D,20181206,000000,62.091,62.3106,59.6648,60.6058,584081.90789703,0
+BCO.US,D,20181207,000000,60.6543,61.805,58.8652,59.0464,498562.01364645,0
+BCO.US,D,20181210,000000,59.0553,59.3403,57.4296,58.9326,524586.16043326,0
+BCO.US,D,20181211,000000,61.8426,62.93,61.1984,61.8525,511763.07793108,0
+BCO.US,D,20181212,000000,62.8054,64.9644,62.3848,63.2902,388961.44578467,0
+BCO.US,D,20181213,000000,63.3466,64.1837,62.6332,63.8037,332221.73126409,0
+BCO.US,D,20181214,000000,63.2248,65.2702,62.9577,63.9858,510042.95762697,0
+BCO.US,D,20181217,000000,63.8215,63.8215,60.4069,60.6919,541213.31627545,0
+BCO.US,D,20181218,000000,61.1005,62.2908,60.494,60.8729,428496.92532458,0
+BCO.US,D,20181219,000000,61.1984,63.8701,60.8779,61.5963,443130.07566734,0
+BCO.US,D,20181220,000000,61.5111,62.0157,59.5866,60.3495,394176.3816068,0
+BCO.US,D,20181221,000000,60.3683,60.8917,58.1034,58.2766,1094115.7697058,0
+BCO.US,D,20181224,000000,57.6849,58.3053,56.2205,56.2392,209434.24816835,0
+BCO.US,D,20181226,000000,56.7904,59.9022,56.6192,59.8835,483636.7864718,0
+BCO.US,D,20181227,000000,58.5516,60.1783,57.5345,60.1407,338278.53560171,0
+BCO.US,D,20181228,000000,60.0537,61.5586,59.8835,60.3782,397666.14389242,0
+BCO.US,D,20181231,000000,60.8066,61.6625,60.0824,61.521,502443.90676523,0
+BCO.US,D,20190102,000000,60.3307,61.797,59.7518,61.3112,490029.12543982,0
+BCO.US,D,20190103,000000,60.96,62.2156,60.017,61.0451,315102.39058754,0
+BCO.US,D,20190104,000000,62.3007,64.1194,61.7693,63.7473,363821.61466538,0
+BCO.US,D,20190107,000000,63.7661,65.2512,62.1474,64.1649,456618.16355148,0
+BCO.US,D,20190108,000000,65.0703,65.3562,63.7383,65.2869,349046.97381581,0
+BCO.US,D,20190109,000000,65.471,66.0953,64.5181,65.5838,252966.83452543,0
+BCO.US,D,20190110,000000,64.9455,66.2289,64.81,65.9469,237131.01487485,0
+BCO.US,D,20190111,000000,65.6214,66.5356,65.4759,66.308,303872.08693336,0
+BCO.US,D,20190114,000000,65.9369,66.7771,65.5452,66.4981,276131.86242835,0
+BCO.US,D,20190115,000000,66.5069,67.2212,66.0597,66.9552,207680.77653048,0
+BCO.US,D,20190116,000000,67.0867,67.8388,66.4584,67.534,392471.42099983,0
+BCO.US,D,20190117,000000,67.5063,67.8011,66.965,67.354,326170.99080536,0
+BCO.US,D,20190118,000000,68.098,69.1241,67.7447,68.8846,398890.03677626,0
+BCO.US,D,20190122,000000,68.5917,68.7808,66.8493,68.0387,313625.8360844,0
+BCO.US,D,20190123,000000,68.0387,68.0387,66.6119,67.0967,353204.77342284,0
+BCO.US,D,20190124,000000,66.9354,67.7834,66.6119,67.4024,306330.98981228,0
+BCO.US,D,20190125,000000,68.2088,68.8579,67.8388,68.4087,326214.44860388,0
+BCO.US,D,20190128,000000,67.8011,68.7708,67.5716,68.3997,327840.57878562,0
+BCO.US,D,20190129,000000,68.4464,68.5621,67.4024,68.2485,312142.20705594,0
+BCO.US,D,20190130,000000,68.7521,70.2016,67.8091,69.97,364066.19111285,0
+BCO.US,D,20190131,000000,69.8771,71.0377,69.6743,70.4658,424045.02759271,0
+BCO.US,D,20190201,000000,70.4855,71.5116,70.1818,71.0555,458023.9728012,0
+BCO.US,D,20190204,000000,70.7785,71.3514,69.9977,70.4658,489227.68278343,0
+BCO.US,D,20190205,000000,70.7211,71.4532,70.1917,70.8161,469017.78517973,0
+BCO.US,D,20190206,000000,67.5618,70.4757,66.4684,69.6743,781107.43861885,0
+BCO.US,D,20190207,000000,69.0637,71.7581,67.7655,71.7481,570184.50818965,0
+BCO.US,D,20190208,000000,71.3781,72.419,71.3335,72.2172,512269.41181615,0
+BCO.US,D,20190211,000000,72.3794,74.2228,72.3794,73.7468,598664.52591594,0
+BCO.US,D,20190212,000000,74.2416,74.9045,73.9665,74.7769,423528.58724287,0
+BCO.US,D,20190213,000000,74.951,75.3319,73.3541,74.205,449083.79406428,0
+BCO.US,D,20190214,000000,73.6212,74.1852,73.4322,73.6113,360583.50335255,0
+BCO.US,D,20190215,000000,74.2228,74.9045,73.4025,74.8264,395401.28513711,0
+BCO.US,D,20190219,000000,74.4167,75.1222,74.1466,74.1466,649576.85284922,0
+BCO.US,D,20190220,000000,74.0418,76.0395,74.0418,75.7426,751771.40332641,0
+BCO.US,D,20190221,000000,75.7337,76.4135,75.2845,75.7337,446771.43492454,0
+BCO.US,D,20190222,000000,75.8871,76.4599,75.4943,76.1731,375438.9959203,0
+BCO.US,D,20190225,000000,76.4422,77.5108,76.1542,76.2126,364426.9919052,0
+BCO.US,D,20190226,000000,76.1166,76.5055,74.6255,74.7285,481969.21978449,0
+BCO.US,D,20190227,000000,74.1753,75.0243,73.5816,74.4257,317711.87979155,0
+BCO.US,D,20190228,000000,74.301,75.7713,73.8993,75.4092,422491.6639573,0
+BCO.US,D,20190301,000000,76.0592,76.1256,74.9273,75.0737,459525.79346626,0
+BCO.US,D,20190304,000000,75.1796,75.5813,74.0506,74.2713,234316.36443596,0
+BCO.US,D,20190305,000000,74.3494,74.5374,72.8395,72.9622,185461.71373018,0
+BCO.US,D,20190306,000000,72.9622,72.9622,71.9223,71.951,255353.98150447,0
+BCO.US,D,20190307,000000,71.951,71.951,70.0186,70.1353,343002.29723594,0
+BCO.US,D,20190308,000000,69.7336,69.8295,68.7204,69.4565,336515.96814554,0
+BCO.US,D,20190311,000000,69.5703,72.1033,69.4862,72.0251,571512.49766062,0
+BCO.US,D,20190312,000000,72.3497,73.2482,71.7204,72.8494,347015.57439672,0
+BCO.US,D,20190313,000000,72.9523,74.3148,72.9523,73.1739,557537.27817451,0
+BCO.US,D,20190314,000000,73.1829,74.3297,72.7613,74.0051,363457.78193359,0
+BCO.US,D,20190315,000000,74.2228,75.2548,74.0229,74.4712,571148.66492886,0
+BCO.US,D,20190318,000000,74.4632,75.0837,73.3264,73.9091,316474.8485035,0
+BCO.US,D,20190319,000000,74.0892,74.5473,73.1641,73.3451,238800.60285511,0
+BCO.US,D,20190320,000000,73.2977,73.919,71.853,73.1255,275898.40309212,0
+BCO.US,D,20190321,000000,73.0186,75.044,73.0186,74.4899,198849.74761308,0
+BCO.US,D,20190322,000000,73.8706,74.1466,72.4467,72.4842,292362.8448515,0
+BCO.US,D,20190325,000000,72.4467,72.8959,71.3385,71.5393,285169.06322709,0
+BCO.US,D,20190326,000000,72.0251,72.6851,70.9091,71.4424,279198.16384005,0
+BCO.US,D,20190327,000000,71.481,72.2646,70.9466,71.6453,261578.55315728,0
+BCO.US,D,20190328,000000,71.7304,72.3398,70.5836,71.7204,255744.09104465,0
+BCO.US,D,20190329,000000,72.045,72.6179,71.5769,72.0548,597994.46730159,0
+BCO.US,D,20190401,000000,72.5426,74.4632,72.1795,74.3781,364632.15314006,0
+BCO.US,D,20190402,000000,74.5276,75.054,74.1664,75.0243,421924.69128363,0
+BCO.US,D,20190403,000000,75.4844,76.6321,75.4666,76.2393,517041.68448128,0
+BCO.US,D,20190404,000000,75.9148,75.9632,74.2861,75.0074,559764.74301015,0
+BCO.US,D,20190405,000000,75.2449,76.2967,75.2449,75.8871,285657.20547555,0
+BCO.US,D,20190408,000000,75.4369,76.0692,75.2597,75.5428,272610.77010193,0
+BCO.US,D,20190409,000000,75.236,75.4844,73.8794,73.9754,384758.16708617,0
+BCO.US,D,20190410,000000,74.2713,75.4744,74.0605,75.4567,262017.17372837,0
+BCO.US,D,20190411,000000,75.6863,76.3937,75.4666,76.267,164670.6944021,0
+BCO.US,D,20190412,000000,76.4422,76.4422,75.3221,75.6279,297728.36699872,0
+BCO.US,D,20190415,000000,75.6961,76.2215,75.2449,76.0108,463314.70710913,0
+BCO.US,D,20190416,000000,76.078,76.3353,75.4943,75.7248,266312.42125629,0
+BCO.US,D,20190417,000000,76.1444,76.9646,75.8871,76.4234,227618.81023185,0
+BCO.US,D,20190418,000000,76.2126,77.492,76.2027,76.5055,363453.73934769,0
+BCO.US,D,20190422,000000,76.4422,77.0714,75.8287,76.4422,369908.73839729,0
+BCO.US,D,20190423,000000,76.832,77.8076,76.3254,77.4623,730066.75958297,0
+BCO.US,D,20190424,000000,78.1124,82.4986,78.1124,81.7535,1067698.4814394,0
+BCO.US,D,20190425,000000,80.2646,80.6751,74.8848,74.9422,1380423.8315126,0
+BCO.US,D,20190426,000000,74.3494,76.4422,74.3396,75.9811,610090.89498668,0
+BCO.US,D,20190429,000000,76.2393,76.6519,75.5615,76.4322,350299.16480101,0
+BCO.US,D,20190430,000000,76.4035,76.8053,75.7901,76.3738,270519.74254069,0
+BCO.US,D,20190501,000000,76.7192,76.8498,74.9827,75.3132,283991.6600812,0
+BCO.US,D,20190502,000000,75.1796,75.986,74.2,75.7614,237486.7624348,0
+BCO.US,D,20190503,000000,76.2027,77.5582,75.8188,77.5395,309923.83803859,0
+BCO.US,D,20190506,000000,76.1256,76.7707,75.61,76.4956,246406.72824219,0
+BCO.US,D,20190507,000000,75.7158,76.3303,73.6607,74.1951,248686.74669466,0
+BCO.US,D,20190508,000000,74.1951,74.3831,73.0186,73.7845,250743.41227568,0
+BCO.US,D,20190509,000000,73.1542,74.4712,72.3893,74.397,187018.10930499,0
+BCO.US,D,20190510,000000,74.1951,75.3033,73.6904,75.0638,245422.35857344,0
+BCO.US,D,20190513,000000,73.5153,74.0892,72.2082,72.8494,229690.63551002,0
+BCO.US,D,20190514,000000,72.9523,74.9976,72.9473,74.8066,277023.2526212,0
+BCO.US,D,20190515,000000,74.1278,74.8848,73.4866,74.5968,206837.89736854,0
+BCO.US,D,20190516,000000,74.9609,75.7198,74.6453,74.8571,197636.97184049,0
+BCO.US,D,20190517,000000,74.0972,75.2202,73.8765,74.3187,198472.7764771,0
+BCO.US,D,20190520,000000,73.6272,75.0608,73.2333,74.8076,162940.46763321,0
+BCO.US,D,20190521,000000,75.2677,76.4293,75.0361,76.362,285154.9141764,0
+BCO.US,D,20190522,000000,76.1888,76.5223,75.7664,76.1404,222498.87517857,0
+BCO.US,D,20190523,000000,75.2103,75.3161,74.4534,74.9332,181922.42976717,0
+BCO.US,D,20190524,000000,75.3251,76.0266,75.3251,75.8524,343364.10867475,0
+BCO.US,D,20190528,000000,75.8524,76.1988,75.2103,75.2775,250326.01528061,0
+BCO.US,D,20190529,000000,74.7016,74.9432,73.3501,74.3,390407.68089347,0
+BCO.US,D,20190530,000000,74.577,75.2103,74.396,74.8758,203512.87045868,0
+BCO.US,D,20190531,000000,73.7538,74.3,73.2828,73.8576,298323.63777376,0
+BCO.US,D,20190603,000000,74.3,76.2363,74.2505,75.6714,395530.64788619,0
+BCO.US,D,20190604,000000,76.2452,76.4006,75.8336,76.2363,236142.60262018,0
+BCO.US,D,20190605,000000,76.2542,76.371,75.6813,76.362,210478.24597925,0
+BCO.US,D,20190606,000000,76.7272,76.9547,75.4022,76.5817,330652.19728507,0
+BCO.US,D,20190607,000000,76.9449,78.1064,76.1127,77.387,264119.31840086,0
+BCO.US,D,20190610,000000,77.5989,78.7021,77.1635,78.2786,275300.10037765,0
+BCO.US,D,20190611,000000,78.991,79.3255,77.7384,77.9926,276863.57047781,0
+BCO.US,D,20190612,000000,77.7147,79.3056,76.8686,78.7773,249089.99463904,0
+BCO.US,D,20190613,000000,79.1711,80.0547,78.2934,79.7747,345436.94459941,0
+BCO.US,D,20190614,000000,79.661,79.8519,78.8357,79.2384,273068.59295608,0
+BCO.US,D,20190617,000000,79.1622,79.5095,78.6348,78.8555,352206.25470341,0
+BCO.US,D,20190618,000000,79.1147,80.4188,79.1048,79.5856,252972.89840429,0
+BCO.US,D,20190619,000000,79.8815,79.8815,78.7773,79.2384,337356.82601454,0
+BCO.US,D,20190620,000000,80.1021,80.1021,78.6536,78.7199,330369.21627147,0
+BCO.US,D,20190621,000000,77.8581,79.1622,77.4594,77.7245,513671.17847996,0
+BCO.US,D,20190624,000000,77.7147,78.0283,76.5035,76.5322,377668.48204892,0
+BCO.US,D,20190625,000000,76.6895,77.9244,76.0939,76.1988,374840.69320582,0
+BCO.US,D,20190626,000000,76.8141,77.022,75.7475,76.3323,245609.32817171,0
+BCO.US,D,20190627,000000,76.5223,77.397,76.0453,77.387,295469.57212227,0
+BCO.US,D,20190628,000000,77.4069,78.4923,77.4069,77.868,492020.09899982,0
+BCO.US,D,20190701,000000,78.9237,79.8044,77.2535,78.1361,224888.04345057,0
+BCO.US,D,20190702,000000,78.1558,78.5487,77.6651,78.5289,216010.52479521,0
+BCO.US,D,20190703,000000,78.8455,81.349,78.8455,81.2926,206302.25473564,0
+BCO.US,D,20190705,000000,80.6978,81.2539,80.1398,81.2045,294523.60701966,0
+BCO.US,D,20190708,000000,81.0244,81.9436,80.679,81.6844,471809.19074963,0
+BCO.US,D,20190709,000000,81.4825,82.652,81.1382,81.7724,273651.7359734,0
+BCO.US,D,20190710,000000,82.1642,82.4542,81.7912,82.1058,305391.08858852,0
+BCO.US,D,20190711,000000,83.4485,84.0135,82.5956,83.3842,393997.49718033,0
+BCO.US,D,20190712,000000,83.3842,84.3698,82.8449,83.9977,247365.83174901,0
+BCO.US,D,20190715,000000,84.265,84.265,83.2279,83.978,277671.07701306,0
+BCO.US,D,20190716,000000,83.9383,84.9447,83.8226,83.9186,323305.80804262,0
+BCO.US,D,20190717,000000,83.87,84.6686,83.6662,83.9977,343559.16344485,0
+BCO.US,D,20190718,000000,84.437,84.4954,83.1705,84.437,279834.87112065,0
+BCO.US,D,20190719,000000,84.5053,84.9545,84.0561,84.1402,236899.57683158,0
+BCO.US,D,20190722,000000,84.255,84.351,83.4387,83.4585,336037.93236184,0
+BCO.US,D,20190723,000000,83.7751,84.9447,83.584,84.7468,389069.58495772,0
+BCO.US,D,20190724,000000,84.63,89.4912,84.4093,89.1647,773357.801432,0
+BCO.US,D,20190725,000000,89.2626,89.982,87.6508,88.6967,681625.46328636,0
+BCO.US,D,20190726,000000,89.0341,89.5813,87.6251,89.3033,361069.62430807,0
+BCO.US,D,20190729,000000,89.0914,89.5516,88.3415,88.9074,365239.55167282,0
+BCO.US,D,20190730,000000,88.3593,89.0054,87.5826,88.7926,494741.7699628,0
+BCO.US,D,20190731,000000,88.8689,89.333,86.4269,86.7622,361856.91791378,0
+BCO.US,D,20190801,000000,86.6752,88.6096,85.4919,86.0311,366726.21264072,0
+BCO.US,D,20190802,000000,85.848,85.848,84.4044,85.4829,213406.08882358,0
+BCO.US,D,20190805,000000,83.8176,83.9918,81.0561,82.1622,325846.5732862,0
+BCO.US,D,20190806,000000,82.4908,84.6448,82.288,84.531,259042.8411461,0
+BCO.US,D,20190807,000000,83.4902,85.2237,83.2447,84.7438,236151.69843849,0
+BCO.US,D,20190808,000000,85.5206,87.8745,85.5206,87.7122,300685.51859088,0
+BCO.US,D,20190809,000000,87.0325,87.4599,86.3872,86.6356,197595.53533493,0
+BCO.US,D,20190812,000000,85.0882,85.1653,80.2486,80.3773,482679.70425794,0
+BCO.US,D,20190813,000000,80.1131,82.4809,78.2657,79.0068,585854.58181798,0
+BCO.US,D,20190814,000000,77.8422,78.3221,76.0712,76.6489,830916.13959907,0
+BCO.US,D,20190815,000000,76.9933,77.4811,75.9554,76.7746,429071.98317009,0
+BCO.US,D,20190816,000000,77.2169,77.7176,76.8775,77.4277,462436.45532048,0
+BCO.US,D,20190819,000000,78.5923,79.0444,77.5138,77.5335,296055.74707903,0
+BCO.US,D,20190820,000000,77.0724,77.2545,75.3873,75.5715,346273.7598825,0
+BCO.US,D,20190821,000000,76.4837,76.4837,74.5889,74.8501,323465.49018601,0
+BCO.US,D,20190822,000000,74.9738,75.233,72.4051,72.4813,792090.13388612,0
+BCO.US,D,20190823,000000,71.8262,72.612,68.8539,69.3922,809097.29280372,0
+BCO.US,D,20190826,000000,70.1828,72.4813,70.0651,71.6828,735613.18744962,0
+BCO.US,D,20190827,000000,72.3953,72.4428,70.2629,71.0574,536964.55848549,0
+BCO.US,D,20190828,000000,71.01,71.6156,70.6201,71.6156,380089.99100818,0
+BCO.US,D,20190829,000000,72.4428,73.1265,71.6927,72.4428,381659.52498721,0
+BCO.US,D,20190830,000000,73.0691,73.0691,71.8452,72.4151,334383.50407874,0
+BCO.US,D,20190903,000000,72.0885,72.2547,70.45,70.626,573824.85680036,0
+BCO.US,D,20190904,000000,70.6163,71.0001,68.8262,70.4995,472718.77257908,0
+BCO.US,D,20190905,000000,71.2494,73.0394,71.1138,72.0885,392430.99514074,0
+BCO.US,D,20190906,000000,72.1538,74.0398,72.1073,73.8478,595649.76747458,0
+BCO.US,D,20190909,000000,74.291,74.6176,73.256,74.0308,377392.57556065,0
+BCO.US,D,20190910,000000,73.9547,76.8588,73.4728,76.7073,606794.16617819,0
+BCO.US,D,20190911,000000,77.2743,79.2552,76.2957,79.2176,535029.17048172,0
+BCO.US,D,20190912,000000,79.2552,80.8919,79.0068,80.2586,616584.29860241,0
+BCO.US,D,20190913,000000,80.8819,81.8942,80.1358,80.9887,369118.41285215,0
+BCO.US,D,20190916,000000,80.3525,81.6517,80.313,80.9313,326504.50414283,0
+BCO.US,D,20190917,000000,80.3624,81.8546,80.1031,81.5369,291707.94593429,0
+BCO.US,D,20190918,000000,81.3835,82.0267,80.7671,80.96,343143.78774274,0
+BCO.US,D,20190919,000000,81.1421,82.6917,81.1421,81.335,306769.61038337,0
+BCO.US,D,20190920,000000,81.4885,81.5546,79.9874,80.0181,545968.40795048,0
+BCO.US,D,20190923,000000,79.4888,80.3624,79.1226,79.6896,259897.84806576,0
+BCO.US,D,20190924,000000,79.7845,80.8422,79.4294,79.7361,400527.28406926,0
+BCO.US,D,20190925,000000,79.7658,80.8819,79.2077,80.6721,235933.39879942,0
+BCO.US,D,20190926,000000,80.5079,81.1619,79.8915,80.7572,204173.83325475,0
+BCO.US,D,20190927,000000,80.9799,81.5369,79.3333,79.3897,265180.49720187,0
+BCO.US,D,20190930,000000,79.6697,80.0933,78.7457,79.8242,221115.30015133,0
+BCO.US,D,20191001,000000,80.2387,80.4584,76.6589,76.9844,235381.58582289,0
+BCO.US,D,20191002,000000,76.177,77.1219,75.4072,76.832,324474.11537021,0
+BCO.US,D,20191003,000000,76.36,77.3703,74.761,77.2931,250739.36968977,0
+BCO.US,D,20191004,000000,77.2169,78.2746,76.7647,78.1104,392209.66356225,0
+BCO.US,D,20191007,000000,77.9679,78.8425,77.4089,77.9679,344815.39701596,0
+BCO.US,D,20191008,000000,76.6589,77.4663,76.3303,76.7172,516434.28594851,0
+BCO.US,D,20191009,000000,77.3603,77.7176,76.8686,77.3703,182222.5917709,0
+BCO.US,D,20191010,000000,77.399,79.3532,77.2931,79.1325,702680.26134497,0
+BCO.US,D,20191011,000000,80.6424,82.3651,80.6424,80.97,350960.12759708,0
+BCO.US,D,20191014,000000,80.2863,80.9216,79.8618,80.4109,191069.79103193,0
+BCO.US,D,20191015,000000,80.7474,82.0941,80.2941,82.0367,279214.33418368,0
+BCO.US,D,20191016,000000,81.6517,82.6144,81.5369,82.3551,286172.6351789,0
+BCO.US,D,20191017,000000,82.7114,82.9241,82.1188,82.6223,200797.26337456,0
+BCO.US,D,20191018,000000,82.1622,83.3664,82.1622,82.7688,170866.96795354,0
+BCO.US,D,20191021,000000,83.4505,83.8078,82.7688,83.0666,305132.36309038,0
+BCO.US,D,20191022,000000,83.0004,83.7315,82.3057,83.3951,278908.1083011,0
+BCO.US,D,20191023,000000,84.8556,84.9714,79.8915,80.6236,609326.84624995,0
+BCO.US,D,20191024,000000,81.4498,82.9043,81.0927,82.7204,376727.57017868,0
+BCO.US,D,20191025,000000,82.7788,83.8365,82.2356,83.7315,241228.17569324,0
+BCO.US,D,20191028,000000,84.2213,85.7432,84.2213,85.5106,291264.27213083,0
+BCO.US,D,20191029,000000,85.1178,85.6798,84.069,84.6547,447590.05857104,0
+BCO.US,D,20191030,000000,84.3559,84.4706,83.2002,83.9522,332284.39134569,0
+BCO.US,D,20191031,000000,83.2893,84.1639,81.345,81.7595,340332.16924328,0
+BCO.US,D,20191101,000000,82.2493,83.7315,81.9347,83.597,247248.59675767,0
+BCO.US,D,20191104,000000,84.0878,85.1851,83.2101,85.0396,232002.99464976,0
+BCO.US,D,20191105,000000,85.5206,86.1419,84.7635,85.385,259055.9795503,0
+BCO.US,D,20191106,000000,85.4048,86.2617,84.3272,86.233,221171.89635405,0
+BCO.US,D,20191107,000000,86.7534,87.4668,86.4367,87.1294,425992.54335418,0
+BCO.US,D,20191108,000000,87.0235,87.5558,86.5228,87.072,279762.1045743,0
+BCO.US,D,20191111,000000,86.3201,86.5901,84.8923,85.7223,213820.45387921,0
+BCO.US,D,20191112,000000,85.4622,86.3526,83.968,85.2791,189817.60004673,0
+BCO.US,D,20191113,000000,84.4113,85.1356,83.7275,84.5548,169275.19975202,0
+BCO.US,D,20191114,000000,84.2085,85.6154,83.87,85.0376,177692.87426028,0
+BCO.US,D,20191115,000000,85.7223,86.9374,85.3454,86.0508,206145.60453168,0
+BCO.US,D,20191118,000000,85.5483,86.4743,84.8436,86.2705,175204.66263352,0
+BCO.US,D,20191119,000000,86.8513,87.2174,85.6451,86.7821,163828.82588663,0
+BCO.US,D,20191120,000000,87.1195,87.8675,86.1943,86.3675,320894.40554812,0
+BCO.US,D,20191121,000000,86.7821,86.9275,85.7223,86.6762,134357.36396624,0
+BCO.US,D,20191122,000000,87.0335,87.4668,86.6079,87.0809,202406.2125662,0
+BCO.US,D,20191125,000000,87.7547,89.7227,87.6676,89.144,311883.48155778,0
+BCO.US,D,20191126,000000,88.8451,90.8211,88.8451,90.2828,184652.18590198,0
+BCO.US,D,20191127,000000,90.6767,91.1971,90.268,90.8993,109533.86519431,0
+BCO.US,D,20191129,000000,90.6291,90.8409,89.5575,89.6456,93419.107116034,0
+BCO.US,D,20191202,000000,89.8098,90.1492,88.1406,88.3355,172649.74833925,0
+BCO.US,D,20191203,000000,87.2837,87.2837,85.3078,86.5901,216175.26017099,0
+BCO.US,D,20191204,000000,87.2442,87.9299,86.3872,86.5515,195001.20582806,0
+BCO.US,D,20191205,000000,86.7445,87.7052,86.224,87.4183,455706.56042908,0
+BCO.US,D,20191206,000000,88.6225,89.0579,88.1218,88.19,311621.72412021,0
+BCO.US,D,20191209,000000,87.9397,88.1802,86.7821,87.1878,245653.79661671,0
+BCO.US,D,20191210,000000,87.3886,87.3985,86.6564,86.9275,154281.24861693,0
+BCO.US,D,20191211,000000,87.1591,88.9124,86.504,88.2761,186590.60584517,0
+BCO.US,D,20191212,000000,88.5186,89.607,88.3445,89.1163,202732.65137831,0
+BCO.US,D,20191213,000000,88.8055,89.6169,87.9981,89.3665,183065.47093284,0
+BCO.US,D,20191216,000000,90.2046,90.9378,89.0005,89.2597,198476.81906301,0
+BCO.US,D,20191217,000000,89.2597,89.5773,88.5186,89.3764,179098.68351,0
+BCO.US,D,20191218,000000,89.6842,89.9157,87.9199,88.2,328292.33776092,0
+BCO.US,D,20191219,000000,88.19,89.0579,87.824,88.8451,336522.03202441,0
+BCO.US,D,20191220,000000,89.3477,89.8583,88.8155,89.0667,774561.4813863,0
+BCO.US,D,20191223,000000,89.2112,89.2112,88.007,88.2099,154993.75438332,0
+BCO.US,D,20191224,000000,88.3058,88.5384,87.7349,87.7746,52448.509578554,0
+BCO.US,D,20191226,000000,88.0357,88.0357,87.3075,87.7052,163313.39618328,0
+BCO.US,D,20191227,000000,87.8339,88.4296,87.169,87.8438,250091.54529791,0
+BCO.US,D,20191230,000000,87.9783,87.9783,86.7227,87.2264,200080.71502225,0
+BCO.US,D,20191231,000000,86.9948,88.1802,86.9948,87.4084,178992.5656299,0
+BCO.US,D,20200102,000000,88.1703,88.9223,86.8978,88.9223,201094.39343885,0
+BCO.US,D,20200103,000000,87.3886,88.576,86.9849,88.2761,257090.27215223,0
+BCO.US,D,20200106,000000,88.2761,89.8485,87.7102,89.7901,259314.70504845,0
+BCO.US,D,20200107,000000,89.2211,89.6456,88.016,89.2498,175374.45124168,0
+BCO.US,D,20200108,000000,90.7142,91.2564,90.0879,90.5222,204862.08350569,0
+BCO.US,D,20200109,000000,91.0516,92.3458,90.4837,92.1697,330316.66265466,0
+BCO.US,D,20200110,000000,92.0559,93.1157,91.1971,92.8732,348076.75319774,0
+BCO.US,D,20200113,000000,92.8169,93.6173,92.3063,92.5466,327227.11637399,0
+BCO.US,D,20200114,000000,92.2083,92.3924,90.4648,90.7825,336006.60232105,0
+BCO.US,D,20200115,000000,90.4164,90.9853,88.9322,89.5289,341299.35792192,0
+BCO.US,D,20200116,000000,90.165,91.4949,90.0305,90.8023,548108.9571891,0
+BCO.US,D,20200117,000000,90.9289,91.3128,88.7868,89.0866,229350.04764722,0
+BCO.US,D,20200121,000000,88.672,89.4625,88.1703,88.4493,155091.7870916,0
+BCO.US,D,20200122,000000,88.672,88.8253,86.9751,87.0809,275937.81830473,0
+BCO.US,D,20200123,000000,86.7058,87.6855,85.7223,87.3124,240958.33308385,0
+BCO.US,D,20200124,000000,87.6044,87.9061,86.3299,86.8513,453872.23707304,0
+BCO.US,D,20200127,000000,85.2979,86.8978,85.289,86.4556,277981.34548155,0
+BCO.US,D,20200128,000000,86.8978,86.8978,85.9618,86.0805,267951.68984223,0
+BCO.US,D,20200129,000000,86.2141,86.5901,83.6988,83.7375,235771.69536307,0
+BCO.US,D,20200130,000000,82.8886,83.8513,82.2146,83.5633,348559.84221382,0
+BCO.US,D,20200131,000000,82.8886,83.225,80.7958,81.153,445058.38914576,0
+BCO.US,D,20200203,000000,81.5566,83.1863,81.5202,82.4165,285009.3810837,0
+BCO.US,D,20200204,000000,83.7375,84.7408,83.0428,84.3341,237797.03090329,0
+BCO.US,D,20200205,000000,85.2128,85.3751,84.0077,85.096,213612.26070492,0
+BCO.US,D,20200206,000000,83.6474,83.6474,76.4461,77.9412,1958468.1373551,0
+BCO.US,D,20200207,000000,77.68,80.3544,77.2446,79.6688,901503.73214964,0
+BCO.US,D,20200210,000000,79.2443,80.3447,78.1935,79.1395,451893.39127078,0
+BCO.US,D,20200211,000000,79.5253,81.339,79.3512,81.3014,282900.16188587,0
+BCO.US,D,20200212,000000,82.0158,82.0158,81.1798,81.5903,243780.05804806,0
+BCO.US,D,20200213,000000,80.9253,80.9453,79.7074,80.7691,481869.16578325,0
+BCO.US,D,20200214,000000,80.403,81.7258,80.1507,81.2727,609249.02647121,0
+BCO.US,D,20200218,000000,81.1362,81.2629,79.9983,81.2035,180099.22352238,0
+BCO.US,D,20200219,000000,81.4845,82.1999,81.1936,81.5606,216487.54993244,0
+BCO.US,D,20200220,000000,81.243,81.7982,80.5286,81.6101,169348.97694486,0
+BCO.US,D,20200221,000000,81.4648,81.909,80.6256,81.1936,209080.52190135,0
+BCO.US,D,20200224,000000,79.2632,79.9587,78.52,79.7558,319002.47534288,0
+BCO.US,D,20200225,000000,79.7747,79.7747,76.9596,77.4,267133.06619574,0
+BCO.US,D,20200226,000000,78.2697,83.0963,78.2697,82.0158,825178.69954824,0
+BCO.US,D,20200227,000000,80.0181,81.62,78.2035,78.2035,440143.61532734,0
+BCO.US,D,20200228,000000,75.8158,76.9399,73.6143,75.5942,597755.95473298,0
+BCO.US,D,20200302,000000,76.1839,78.7614,75.2083,78.7516,526915.70056311,0
+BCO.US,D,20200303,000000,78.4626,79.7658,75.4012,76.0296,446230.73905925,0
+BCO.US,D,20200304,000000,77.0527,78.9643,76.2324,78.8782,364667.52576676,0
+BCO.US,D,20200305,000000,77.3802,78.3173,76.5975,77.8828,377249.06376088,0
+BCO.US,D,20200306,000000,76.8033,78.6556,74.5701,76.2987,441512.03065741,0
+BCO.US,D,20200309,000000,70.9496,72.5634,64.9337,68.103,406243.50054405,0
+BCO.US,D,20200310,000000,70.0314,70.3362,66.7504,69.9553,384848.11462264,0
+BCO.US,D,20200311,000000,68.0237,69.0964,62.0949,62.3571,626203.631772,0
+BCO.US,D,20200312,000000,58.4171,58.4171,52.5456,55.4634,931137.90815284,0
+BCO.US,D,20200313,000000,58.987,61.4201,54.7204,61.4201,586897.5689824,0
+BCO.US,D,20200316,000000,54.3513,61.14,52.8564,53.9665,640280.92655232,0
+BCO.US,D,20200317,000000,55.2874,56.3313,52.9988,54.1584,1002725.0300693,0
+BCO.US,D,20200318,000000,50.626,51.9658,45.7687,48.5402,662687.96959737,0
+BCO.US,D,20200319,000000,48.182,48.3215,41.808,46.3476,936868.27367833,0
+BCO.US,D,20200320,000000,46.7819,49.2239,43.2575,43.5661,863209.32648367,0
+BCO.US,D,20200323,000000,43.1704,43.1704,38.7969,40.3602,646419.59325457,0
+BCO.US,D,20200324,000000,42.7162,44.1064,41.4121,43.2178,672602.41153829,0
+BCO.US,D,20200325,000000,43.0743,49.6198,42.6094,48.3265,674377.10675217,0
+BCO.US,D,20200326,000000,49.7365,54.2752,49.1992,52.5654,573225.54343941,0
+BCO.US,D,20200327,000000,50.2866,51.8747,49.1656,49.6198,442535.81553877,0
+BCO.US,D,20200330,000000,49.9205,53.5311,48.8875,53.2134,376758.90021947,0
+BCO.US,D,20200331,000000,52.7019,53.5508,49.494,50.2589,631087.07554963,0
+BCO.US,D,20200401,000000,48.0652,48.8291,44.1846,44.9465,586511.50202812,0
+BCO.US,D,20200402,000000,44.5318,46.2991,43.7877,45.1227,678054.84928256,0
+BCO.US,D,20200403,000000,44.8327,45.3521,41.5784,42.3016,786826.68703308,0
+BCO.US,D,20200406,000000,44.426,46.2605,44.0876,44.8426,571859.14940229,0
+BCO.US,D,20200407,000000,47.2639,49.2239,45.0672,45.2572,594868.53774773,0
+BCO.US,D,20200408,000000,46.4712,47.8061,45.3443,46.589,708185.25270604,0
+BCO.US,D,20200409,000000,48.0851,51.4176,47.7367,50.5964,440548.88456469,0
+BCO.US,D,20200413,000000,49.7939,49.7939,47.4973,48.5877,294704.51273906,0
+BCO.US,D,20200414,000000,50.2094,51.1128,49.494,50.6636,277704.4283468,0
+BCO.US,D,20200415,000000,48.5402,49.3704,47.707,48.4136,731821.24186732,0
+BCO.US,D,20200416,000000,48.6837,49.0023,46.8294,48.655,758348.69059974,0
+BCO.US,D,20200417,000000,50.3836,52.126,50.0075,51.6382,589557.59051026,0
+BCO.US,D,20200420,000000,49.9205,50.8367,48.9638,49.1566,507872.08899403,0
+BCO.US,D,20200421,000000,47.3994,48.1444,46.8007,47.7862,346863.97742515,0
+BCO.US,D,20200422,000000,49.1478,49.3704,46.9798,47.1114,359734.56031175,0
+BCO.US,D,20200423,000000,47.1866,48.2038,45.5372,45.7687,707120.03131913,0
+BCO.US,D,20200424,000000,46.1061,46.8977,40.8728,42.6094,1200865.3038555,0
+BCO.US,D,20200427,000000,43.2377,46.4544,42.9922,46.2605,629468.01989321,0
+BCO.US,D,20200428,000000,47.8348,48.0455,45.8074,46.406,559947.67002252,0
+BCO.US,D,20200429,000000,47.998,52.2458,47.4874,51.4839,921603.46928735,0
+BCO.US,D,20200430,000000,50.3352,51.0683,49.1843,49.3605,586943.04807387,0
+BCO.US,D,20200501,000000,47.8149,48.2721,45.5659,47.0333,693584.44305055,0
+BCO.US,D,20200504,000000,46.2704,47.7862,44.3202,44.9465,730437.66684009,0
+BCO.US,D,20200505,000000,45.8638,47.6606,45.7637,46.7048,673185.55455561,0
+BCO.US,D,20200506,000000,44.435,45.083,39.2412,39.7232,1846801.808094,0
+BCO.US,D,20200507,000000,40.1584,41.4507,39.821,39.8774,1035005.0785497,0
+BCO.US,D,20200508,000000,40.8244,42.0997,39.5598,39.6459,993241.12352769,0
+BCO.US,D,20200511,000000,40.0426,40.0426,36.7893,36.8744,1659245.0242166,0
+BCO.US,D,20200512,000000,37.1554,37.474,35.9008,35.9304,1414959.64293,0
+BCO.US,D,20200513,000000,35.7553,36.0393,32.0251,33.621,1793961.1676823,0
+BCO.US,D,20200514,000000,32.9353,33.9595,32.1537,33.5923,1329850.071149,0
+BCO.US,D,20200515,000000,33.9714,36.9863,33.6022,36.3174,1122668.5539783,0
+BCO.US,D,20200518,000000,37.859,40.196,37.859,39.8754,843670.49814079,0
+BCO.US,D,20200519,000000,39.3135,39.4698,36.5974,36.6072,650339.89093947,0
+BCO.US,D,20200520,000000,37.1129,39.5183,36.9367,39.2937,677479.79143705,0
+BCO.US,D,20200521,000000,39.0038,40.2921,39.0038,39.8854,542210.82434841,0
+BCO.US,D,20200522,000000,40.099,40.099,38.3912,39.2451,341413.56097385,0
+BCO.US,D,20200526,000000,41.1844,41.9227,40.5661,40.9144,595665.93781821,0
+BCO.US,D,20200527,000000,42.3779,43.2308,41.699,42.9795,641218.80648312,0
+BCO.US,D,20200528,000000,43.396,43.396,40.0703,40.1673,527558.47172258,0
+BCO.US,D,20200529,000000,39.3422,39.8567,38.3151,38.887,734766.26570176,0
+BCO.US,D,20200601,000000,39.2838,41.2044,38.7515,40.3602,661442.85313752,0
+BCO.US,D,20200602,000000,41.0966,41.7089,40.4473,41.0966,478404.66965956,0
+BCO.US,D,20200603,000000,41.8931,44.4627,41.8931,43.7265,955136.71939942,0
+BCO.US,D,20200604,000000,43.2406,46.0438,43.2406,45.4224,724352.56440112,0
+BCO.US,D,20200605,000000,48.2731,50.8634,48.2265,49.5544,1122538.1805827,0
+BCO.US,D,20200608,000000,51.1633,52.4546,50.5824,52.3962,975028.26336283,0
+BCO.US,D,20200609,000000,50.7963,50.7963,48.8173,50.4845,684272.34641002,0
+BCO.US,D,20200610,000000,49.9808,50.4182,47.6349,48.3126,703112.81803719,0
+BCO.US,D,20200611,000000,45.1514,45.7242,43.9679,44.5695,725224.75231091,0
+BCO.US,D,20200612,000000,46.9353,47.5191,44.5061,46.1685,564141.85290272,0
+BCO.US,D,20200615,000000,43.8709,47.4202,43.5998,46.4791,517432.80466794,0
+BCO.US,D,20200616,000000,48.9331,49.312,46.5375,47.0817,392416.84609007,0
+BCO.US,D,20200617,000000,47.2747,47.2747,45.5401,45.6372,340791.00274392,0
+BCO.US,D,20200618,000000,44.8624,45.6748,44.5892,45.3749,823513.15415389,0
+BCO.US,D,20200619,000000,46.0052,46.1883,42.6391,42.6489,1367177.2881364,0
+BCO.US,D,20200622,000000,42.1255,42.7568,41.2044,42.2224,888582.61693918,0
+BCO.US,D,20200623,000000,42.9893,43.9482,42.3502,43.8334,1212372.5246443,0
+BCO.US,D,20200624,000000,43.0476,43.0476,41.043,41.7486,511580.15091872,0
+BCO.US,D,20200625,000000,41.1747,42.6885,40.9925,42.6005,838282.74177107,0
+BCO.US,D,20200626,000000,42.0592,42.8716,40.8353,42.5608,733766.73633585,0
+BCO.US,D,20200629,000000,43.5028,44.715,42.9596,44.433,488083.6309713,0
+BCO.US,D,20200630,000000,44.056,44.7347,43.2902,44.1321,615278.54335392,0
+BCO.US,D,20200701,000000,43.9105,44.6476,42.4173,43.0763,492445.58116671,0
+BCO.US,D,20200702,000000,44.1134,44.899,42.2759,42.457,617294.78307585,0
+BCO.US,D,20200706,000000,43.4831,44.1134,42.9408,43.3485,534775.49821596,0
+BCO.US,D,20200707,000000,42.8161,42.9795,41.5051,41.5546,593946.82816058,0
+BCO.US,D,20200708,000000,41.3409,42.2611,40.9244,42.1354,749178.08446601,0
+BCO.US,D,20200709,000000,41.8831,41.8831,39.169,39.2451,893158.82418775,0
+BCO.US,D,20200710,000000,39.3135,40.1773,39.1096,39.5934,743531.60259814,0
+BCO.US,D,20200713,000000,40.2544,40.6512,38.79,39.45,662632.38404114,0
+BCO.US,D,20200714,000000,39.0909,39.264,37.5196,38.4012,838590.9889466,0
+BCO.US,D,20200715,000000,39.6726,41.3132,39.2738,40.3128,673513.00401421,0
+BCO.US,D,20200716,000000,39.9625,40.1476,38.984,39.3808,467239.04737992,0
+BCO.US,D,20200717,000000,39.4886,40.012,38.8583,38.9543,519294.41547887,0
+BCO.US,D,20200720,000000,38.5764,38.79,37.189,38.0242,399769.29921139,0
+BCO.US,D,20200721,000000,38.5574,39.2986,36.8793,37.1515,1111506.9742845,0
+BCO.US,D,20200722,000000,36.9961,37.4909,36.162,37.4711,826823.02136658,0
+BCO.US,D,20200723,000000,37.2187,38.131,37.0258,37.9272,478103.49700937,0
+BCO.US,D,20200724,000000,37.9846,38.8128,36.8556,36.9337,631979.47638895,0
+BCO.US,D,20200727,000000,36.7596,37.4018,36.0967,37.3721,528712.6299995,0
+BCO.US,D,20200728,000000,36.9823,37.9658,36.8853,37.2751,499118.87985537,0
+BCO.US,D,20200729,000000,50.437,51.1653,43.1744,46.7958,3186496.5865771,0
+BCO.US,D,20200730,000000,46.0359,46.2902,44.4587,45.0623,1528952.4803815,0
+BCO.US,D,20200731,000000,44.4112,45.1256,41.9188,43.1744,961263.25834395,0
+BCO.US,D,20200803,000000,43.1832,43.4663,41.81,42.465,652149.95878005,0
+BCO.US,D,20200804,000000,42.3175,44.0797,42.3175,42.9695,593274.74825326,0
+BCO.US,D,20200805,000000,43.7295,45.0326,43.1545,44.9356,544946.64436208,0
+BCO.US,D,20200806,000000,44.6447,45.9389,44.6447,45.7252,546937.61792208,0
+BCO.US,D,20200807,000000,45.3541,46.0359,44.4487,45.9389,327704.14151121,0
+BCO.US,D,20200810,000000,45.9192,48.6837,45.9192,48.4007,680783.59477088,0
+BCO.US,D,20200811,000000,49.0834,50.4271,47.5369,47.9921,573013.30767921,0
+BCO.US,D,20200812,000000,48.7906,48.8301,46.4544,47.5171,360059.9884774,0
+BCO.US,D,20200813,000000,47.0194,47.4379,45.5303,45.7934,506327.82117694,0
+BCO.US,D,20200814,000000,45.2572,46.1338,44.8495,45.6658,260237.4252821,0
+BCO.US,D,20200817,000000,45.5006,45.555,44.1114,44.5171,495888.85371439,0
+BCO.US,D,20200818,000000,44.3519,44.5853,43.9045,44.0016,379174.34529987,0
+BCO.US,D,20200819,000000,44.2845,45.2097,44.0411,44.5071,570159.24202772,0
+BCO.US,D,20200820,000000,43.8164,44.4874,43.2912,43.6414,303701.28767872,0
+BCO.US,D,20200821,000000,43.1357,43.5335,42.445,43.0379,643778.77400976,0
+BCO.US,D,20200824,000000,43.4751,45.8795,43.0566,45.8211,351178.42723614,0
+BCO.US,D,20200825,000000,46.3179,46.3872,45.4125,46.1437,789719.15725071,0
+BCO.US,D,20200826,000000,45.6075,46.8146,45.6075,45.8132,460190.79884824,0
+BCO.US,D,20200827,000000,46.5118,48.557,46.5118,48.2741,581225.82095259,0
+BCO.US,D,20200828,000000,48.3038,49.4436,47.896,48.8598,495782.73583428,0
+BCO.US,D,20200831,000000,48.7708,48.8153,47.049,47.0777,458686.95689022,0
+BCO.US,D,20200901,000000,46.4455,46.5316,44.0313,44.2064,745050.60425331,0
+BCO.US,D,20200902,000000,44.1074,47.3212,44.1074,46.9215,475793.15916258,0
+BCO.US,D,20200903,000000,47.5547,48.0752,44.6447,45.0326,488833.53065735,0
+BCO.US,D,20200904,000000,46.2704,46.8284,44.7713,45.374,447019.04331144,0
+BCO.US,D,20200908,000000,44.7516,45.739,44.05,44.6922,399763.23533253,0
+BCO.US,D,20200909,000000,44.7021,44.7021,43.5632,44.3519,592663.30713458,0
+BCO.US,D,20200910,000000,44.4487,45.3453,43.5533,43.5919,312201.83519809,0
+BCO.US,D,20200911,000000,43.7295,44.3913,43.398,44.0797,405122.69360089,0
+BCO.US,D,20200914,000000,44.4784,45.1305,44.0213,44.9158,294040.51800357,0
+BCO.US,D,20200915,000000,45.2492,45.4709,43.8461,44.0016,289756.3875869,0
+BCO.US,D,20200916,000000,43.9619,44.9841,43.4563,44.4389,358455.08187166,0
+BCO.US,D,20200917,000000,43.7967,45.1117,43.4474,44.712,604000.73931533,0
+BCO.US,D,20200918,000000,44.9356,45.1602,43.7295,44.3132,911218.06608808,0
+BCO.US,D,20200921,000000,43.3306,43.3306,41.5091,42.5224,1180709.9811614,0
+BCO.US,D,20200922,000000,42.465,42.5224,41.5487,41.6655,995676.78153764,0
+BCO.US,D,20200923,000000,41.7436,42.0602,38.7979,38.8424,570025.83669273,0
+BCO.US,D,20200924,000000,38.8523,38.9384,37.6442,38.6475,526883.35987584,0
+BCO.US,D,20200925,000000,38.2686,39.539,38.2686,39.2491,314723.3981586,0
+BCO.US,D,20200928,000000,39.9605,40.4079,39.3481,39.6301,474165.00768789,0
+BCO.US,D,20200929,000000,39.6201,39.6201,38.0826,38.7445,377417.84172257,0
+BCO.US,D,20200930,000000,38.8711,40.2921,38.8711,40.0002,545573.24517792,0
+BCO.US,D,20201001,000000,40.1851,41.0906,39.923,41.0609,492047.38645471,0
+BCO.US,D,20201002,000000,39.8647,44.4487,39.8647,44.1173,494146.49918776,0
+BCO.US,D,20201005,000000,44.7803,45.2345,43.9768,44.9642,399516.63759209,0
+BCO.US,D,20201006,000000,45.6757,46.9511,45.1305,46.0072,460150.37298915,0
+BCO.US,D,20201007,000000,46.6593,47.1569,45.3254,46.1338,347523.92957474,0
+BCO.US,D,20201008,000000,46.8334,47.3014,46.1616,47.2619,420703.83033921,0
+BCO.US,D,20201009,000000,47.7002,48.4304,47.0194,47.5834,273545.6180933,0
+BCO.US,D,20201012,000000,47.6032,47.9723,47.0293,47.9247,187737.68959673,0
+BCO.US,D,20201013,000000,47.3786,47.9821,45.5006,46.0072,290745.81048804,0
+BCO.US,D,20201014,000000,45.7053,46.2407,45.1117,45.1801,349031.81411865,0
+BCO.US,D,20201015,000000,44.4686,44.9455,43.4474,44.2548,490929.61145097,0
+BCO.US,D,20201016,000000,44.2935,45.1404,43.0179,43.8067,376477.94049881,0
+BCO.US,D,20201019,000000,44.0114,45.0722,43.7572,43.8164,260980.2504428,0
+BCO.US,D,20201020,000000,44.5368,45.4709,43.9916,45.3254,237929.4255918,0
+BCO.US,D,20201021,000000,45.1602,45.3106,44.2163,44.3132,204438.62263176,0
+BCO.US,D,20201022,000000,44.2351,45.3541,43.8561,44.897,315005.36852572,0
+BCO.US,D,20201023,000000,45.5105,46.3079,45.0226,46.2011,268886.5378336,0
+BCO.US,D,20201026,000000,45.5401,45.744,44.5755,45.5105,484159.2907005,0
+BCO.US,D,20201027,000000,45.1801,45.3561,42.9309,43.4563,531642.49413677,0
+BCO.US,D,20201028,000000,42.3659,43.389,41.79,42.7459,534778.53015539,0
+BCO.US,D,20201029,000000,45.2957,45.5055,41.8,41.8197,1082278.0675187,0
+BCO.US,D,20201030,000000,41.5487,42.3759,40.7006,41.6942,622449.08010936,0
+BCO.US,D,20201102,000000,42.4747,43.0666,41.2074,41.4794,403914.97106068,0
+BCO.US,D,20201103,000000,42.3175,45.5204,42.3175,45.092,389116.07469567,0
+BCO.US,D,20201104,000000,44.3132,45.9874,43.9916,45.1018,725396.56221203,0
+BCO.US,D,20201105,000000,45.6678,48.8816,45.6193,48.656,523347.10785228,0
+BCO.US,D,20201106,000000,48.6658,48.8223,47.621,47.9723,315855.32221302,0
+BCO.US,D,20201109,000000,51.9281,54.6927,51.9281,52.3586,1139470.5516611,0
+BCO.US,D,20201110,000000,52.9542,53.73,51.6352,52.7099,748671.75058096,0
+BCO.US,D,20201111,000000,52.8277,53.2085,51.2345,52.0549,457405.45715719,0
+BCO.US,D,20201112,000000,51.5758,53.2867,51.2939,52.6604,681785.14542975,0
+BCO.US,D,20201113,000000,53.3826,54.3306,53.1788,54.0486,521831.13813654,0
+BCO.US,D,20201116,000000,57.2406,58.046,55.8781,57.6216,1294977.7144548,0
+BCO.US,D,20201117,000000,57.0556,60.4643,55.9028,60.4049,667636.09474954,0
+BCO.US,D,20201118,000000,60.4049,62.6916,59.4006,61.4013,980206.81591179,0
+BCO.US,D,20201119,000000,60.9323,62.7213,59.5252,62.6125,894740.48592452,0
+BCO.US,D,20201120,000000,62.3195,63.3644,61.5092,63.3456,700097.04894935,0
+BCO.US,D,20201123,000000,64.2331,68.384,64.0986,67.6319,1174183.226212,0
+BCO.US,D,20201124,000000,69.3309,70.7567,66.1675,70.6994,1009851.0983798,0
+BCO.US,D,20201125,000000,69.9957,70.0294,67.8832,68.2682,375466.28337518,0
+BCO.US,D,20201127,000000,68.1317,68.756,66.8127,67.3896,203706.9145823,0
+BCO.US,D,20201130,000000,66.7058,67.2272,64.7517,65.5333,677536.38763977,0
+BCO.US,D,20201201,000000,66.8512,68.3938,66.413,67.1639,522108.05527127,0
+BCO.US,D,20201202,000000,67.9259,68.9015,66.9008,68.5402,339275.03302818,0
+BCO.US,D,20201203,000000,68.7857,70.6617,68.67,69.1082,373619.83226142,0
+BCO.US,D,20201204,000000,70.0057,71.9303,69.2536,71.6858,459734.99728703,0
+BCO.US,D,20201207,000000,71.6373,71.6373,68.1594,68.3364,796342.93426199,0
+BCO.US,D,20201208,000000,67.5548,69.3309,66.9779,67.1541,633761.24612818,0
+BCO.US,D,20201209,000000,67.8773,68.756,65.846,68.6482,698046.44724719,0
+BCO.US,D,20201210,000000,67.6814,69.5663,67.4954,69.3606,303161.60245992,0
+BCO.US,D,20201211,000000,68.375,69.1765,66.5435,67.5646,392111.63085397,0
+BCO.US,D,20201214,000000,68.1989,68.6877,64.9367,65.5917,514224.00210297,0
+BCO.US,D,20201215,000000,66.4407,69.4892,66.0884,69.4792,495085.38976504,0
+BCO.US,D,20201216,000000,69.4397,69.6782,67.9446,68.6482,502755.1858802,0
+BCO.US,D,20201217,000000,68.8154,68.8154,67.1591,68.7658,431135.72327644,0
+BCO.US,D,20201218,000000,68.9994,69.8008,68.6877,69.4892,1294830.1600692,0
+BCO.US,D,20201221,000000,67.8773,68.9896,66.9393,68.3266,441652.51051774,0
+BCO.US,D,20201222,000000,68.1989,68.9262,67.6419,68.5898,240910.83269941,0
+BCO.US,D,20201223,000000,69.1665,69.7721,68.2969,69.4298,224373.62439369,0
+BCO.US,D,20201224,000000,69.4298,69.4397,68.1891,69.1665,85915.057023141,0
+BCO.US,D,20201228,000000,69.7227,70.4845,69.2052,69.8405,239910.29268703,0
+BCO.US,D,20201229,000000,69.9473,70.2986,67.7457,68.8728,220091.51526997,0
+BCO.US,D,20201230,000000,69.1952,70.1927,68.6096,69.8108,183497.01697859,0
+BCO.US,D,20201231,000000,69.6733,70.8161,69.0785,70.3183,284613.20766465,0
+BCO.US,D,20210104,000000,70.7567,70.9368,65.9539,68.1415,693627.90084908,0
+BCO.US,D,20210105,000000,67.8181,70.2511,67.5646,68.9509,504309.56016205,0
+BCO.US,D,20210106,000000,69.9276,71.9787,69.1369,71.0694,428842.56641976,0
+BCO.US,D,20210107,000000,71.5393,72.0281,69.7821,71.003,294768.18346713,0
+BCO.US,D,20210108,000000,71.0793,71.6571,68.6195,69.3032,369125.48737749,0
+BCO.US,D,20210111,000000,68.3166,68.9609,67.35,67.8478,303386.97662432,0
+BCO.US,D,20210112,000000,68.4434,70.8655,67.9843,70.5736,292637.74069328,0
+BCO.US,D,20210113,000000,70.7864,70.9536,69.3407,70.1037,206396.24485801,0
+BCO.US,D,20210114,000000,70.7765,72.6714,69.966,72.3497,301446.53538819,0
+BCO.US,D,20210115,000000,71.7728,72.2419,69.5278,71.285,320552.80703884,0
+BCO.US,D,20210119,000000,71.8322,71.8322,70.5341,71.6086,273166.62566437,0
+BCO.US,D,20210120,000000,71.7254,73.7755,70.9051,71.1188,300889.66917927,0
+BCO.US,D,20210121,000000,71.851,73.737,70.2986,72.5259,416709.7554615,0
+BCO.US,D,20210122,000000,71.4414,72.2419,68.6482,69.6643,392091.41792442,0
+BCO.US,D,20210125,000000,69.0193,70.8161,67.2679,70.2125,512315.9015541,0
+BCO.US,D,20210126,000000,71.0516,71.0516,67.8278,68.1118,375892.77618855,0
+BCO.US,D,20210127,000000,67.1441,69.3606,65.6015,67.5548,506308.61889387,0
+BCO.US,D,20210128,000000,68.2879,69.3903,67.1838,68.2583,271062.45969892,0
+BCO.US,D,20210129,000000,68.0821,68.1118,65.0346,66.5385,544533.28995292,0
+BCO.US,D,20210201,000000,66.7247,67.9069,65.7964,67.7904,392037.85366114,0
+BCO.US,D,20210202,000000,68.7074,70.0057,68.2088,69.7127,251139.58569472,0
+BCO.US,D,20210203,000000,69.2636,69.6831,66.9492,67.1541,348099.99806672,0
+BCO.US,D,20210204,000000,67.2906,70.5637,67.1639,70.4945,282566.64854842,0
+BCO.US,D,20210205,000000,71.4434,71.5116,69.5545,69.9947,202815.52438945,0
+BCO.US,D,20210208,000000,70.4451,71.8639,69.6811,71.767,269457.5530932,0
+BCO.US,D,20210209,000000,71.8342,73.5054,71.7571,73.1957,271810.33809201,0
+BCO.US,D,20210210,000000,73.6162,74.1545,71.9817,72.7851,277466.92642467,0
+BCO.US,D,20210211,000000,73.1364,73.6994,70.8566,71.8836,224561.60463844,0
+BCO.US,D,20210212,000000,71.5116,72.7772,71.0337,71.8539,119041.01660493,0
+BCO.US,D,20210216,000000,72.324,73.2343,70.7874,71.8639,227686.52354581,0
+BCO.US,D,20210217,000000,71.0704,72.0014,70.9843,71.2771,206665.07682094,0
+BCO.US,D,20210218,000000,71.2188,71.386,69.4278,70.347,229763.40205637,0
+BCO.US,D,20210219,000000,70.9645,71.9717,70.2145,71.2089,250923.30734861,0
+BCO.US,D,20210222,000000,71.1001,74.4187,70.9546,74.3801,408843.89392978,0
+BCO.US,D,20210223,000000,75.0064,79.8499,74.5355,79.1365,854564.25651807,0
+BCO.US,D,20210224,000000,79.655,79.8409,77.208,78.6853,497560.4629876,0
+BCO.US,D,20210225,000000,77.9422,79.3324,75.1826,75.3291,253880.45894077,0
+BCO.US,D,20210226,000000,76.4551,76.8845,73.6657,75.1925,372130.13935408,0
+BCO.US,D,20210301,000000,77.208,79.4145,76.3857,77.9906,263409.84457389,0
+BCO.US,D,20210302,000000,76.7687,77.1694,75.1034,75.8574,282264.46525174,0
+BCO.US,D,20210303,000000,74.8689,76.9726,73.6459,75.613,283909.79771655,0
+BCO.US,D,20210304,000000,75.9454,77.687,74.0179,74.6147,285089.22215539,0
+BCO.US,D,20210305,000000,75.613,78.6952,74.9372,78.2162,441671.7128008,0
+BCO.US,D,20210308,000000,78.0787,81.8862,77.2763,80.0457,439531.16356219,0
+BCO.US,D,20210309,000000,80.6049,81.1025,79.9369,80.8482,383243.20801691,0
+BCO.US,D,20210310,000000,80.496,82.9143,80.1141,81.0451,432834.62000454,0
+BCO.US,D,20210311,000000,81.5726,81.9247,80.2723,81.2203,251776.29297533,0
+BCO.US,D,20210312,000000,81.4271,81.72,79.5372,80.4079,225920.92415022,0
+BCO.US,D,20210315,000000,79.8212,81.4458,78.4013,81.4271,187984.28733717,0
+BCO.US,D,20210316,000000,81.5726,81.8179,80.2526,81.3974,217914.58275818,0
+BCO.US,D,20210317,000000,81.8565,81.8565,79.5332,81.0353,246068.16167235,0
+BCO.US,D,20210318,000000,80.977,82.5026,80.3891,80.7217,212834.06291751,0
+BCO.US,D,20210319,000000,80.7117,81.7545,79.2632,80.8185,766287.31867782,0
+BCO.US,D,20210322,000000,80.8185,81.0551,78.9801,79.4788,473425.21446661,0
+BCO.US,D,20210323,000000,78.618,78.9406,75.1826,76.0929,653157.57331778,0
+BCO.US,D,20210324,000000,76.9429,77.5118,74.0962,74.1357,320109.13323537,0
+BCO.US,D,20210325,000000,73.548,77.9521,72.9998,77.2664,362198.51642307,0
+BCO.US,D,20210326,000000,77.8056,78.5784,76.6895,77.7364,211278.67798917,0
+BCO.US,D,20210329,000000,76.9429,78.431,75.143,75.4754,370796.08600424,0
+BCO.US,D,20210330,000000,75.6328,78.3815,75.3686,77.5217,402391.92681961,0
+BCO.US,D,20210331,000000,77.9906,78.5398,76.0345,77.5415,280359.3966423,0
+BCO.US,D,20210401,000000,78.0193,78.8921,77.3149,77.5514,383296.7722802,0
+BCO.US,D,20210405,000000,78.1381,78.6566,76.8271,78.5784,272909.92145917,0
+BCO.US,D,20210406,000000,79.3423,80.8582,79.0474,79.6648,377352.14970156,0
+BCO.US,D,20210407,000000,79.5085,79.5085,77.4138,78.2559,160135.92365909,0
+BCO.US,D,20210408,000000,78.3231,78.9504,77.3346,78.1875,219680.18215376,0
+BCO.US,D,20210409,000000,78.2756,78.5299,77.4534,78.0392,266746.99924146,0
+BCO.US,D,20210412,000000,78.0392,78.5685,77.7571,78.049,299089.70780346,0
+BCO.US,D,20210413,000000,77.9906,78.2361,76.9429,77.3149,196774.89039548,0
+BCO.US,D,20210414,000000,77.2852,79.3126,77.2852,78.4705,493869.58205302,0
+BCO.US,D,20210415,000000,78.9306,78.9306,77.58,77.687,251633.79182206,0
+BCO.US,D,20210416,000000,78.5102,79.6747,77.7958,78.3043,314903.29323153,0
+BCO.US,D,20210419,000000,77.9422,78.342,76.2393,77.3743,459172.06719926,0
+BCO.US,D,20210420,000000,76.8845,77.6573,74.3801,75.4754,370923.42746035,0
+BCO.US,D,20210421,000000,75.3587,76.2532,74.3801,75.897,258785.12629442,0
+BCO.US,D,20210422,000000,76.1998,76.8845,74.4484,74.5266,196534.35653392,0
+BCO.US,D,20210423,000000,74.9669,76.1304,74.39,75.5734,331077.67945196,0
+BCO.US,D,20210426,000000,76.3373,77.0023,74.6443,75.1925,306984.87808301,0
+BCO.US,D,20210427,000000,74.8986,76.0246,74.8986,75.2707,200939.76452784,0
+BCO.US,D,20210428,000000,74.771,76.6202,72.7455,76.268,434361.70683153,0
+BCO.US,D,20210429,000000,77.2268,78.7931,76.8607,78.5002,374857.87419594,0
+BCO.US,D,20210430,000000,77.5217,78.2657,77.394,78.2162,373979.62240729,0
+BCO.US,D,20210503,000000,78.6467,79.6253,77.9175,78.0193,402172.61653406,0
+BCO.US,D,20210504,000000,77.5217,77.9224,76.3076,77.0121,228857.86281283,0
+BCO.US,D,20210505,000000,77.0418,77.4831,76.6005,76.9527,117517.97236385,0
+BCO.US,D,20210506,000000,76.9429,77.1605,75.3587,77.0517,197381.27828178,0
+BCO.US,D,20210507,000000,76.9429,78.8822,76.6895,78.8328,141030.66265491,0
+BCO.US,D,20210510,000000,78.8328,79.4096,77.8551,78.2064,192301.76908758,0
+BCO.US,D,20210511,000000,76.7687,77.8739,76.1304,77.2565,263128.88485324,0
+BCO.US,D,20210512,000000,76.9339,77.2852,74.957,75.3291,336019.74072525,0
+BCO.US,D,20210513,000000,75.2904,77.1981,74.4781,77.0319,255779.46367135,0
+BCO.US,D,20210514,000000,77.6691,78.2687,77.1111,78.1411,200549.65498766,0
+BCO.US,D,20210517,000000,77.6206,78.2786,76.3798,78.1708,150298.29085045,0
+BCO.US,D,20210518,000000,78.2489,79.2691,77.5325,78.052,341204.35715307,0
+BCO.US,D,20210519,000000,76.8448,77.6493,75.1579,77.1694,455674.21974181,0
+BCO.US,D,20210520,000000,76.6985,76.8943,75.5408,76.0612,176162.75549386,0
+BCO.US,D,20210521,000000,76.4045,76.7182,75.3349,75.4616,222323.02269153,0
+BCO.US,D,20210524,000000,75.8742,76.1878,74.9322,75.6684,147481.61911861,0
+BCO.US,D,20210525,000000,75.8841,76.4342,73.5688,73.6172,225894.64734182,0
+BCO.US,D,20210526,000000,73.8042,74.6671,73.2244,74.6186,172054.47756421,0
+BCO.US,D,20210527,000000,75.4814,75.8049,74.7066,74.7066,151294.78827693,0
+BCO.US,D,20210528,000000,74.765,74.765,73.549,73.9902,188292.53451271,0
+BCO.US,D,20210601,000000,74.5296,75.3845,72.9701,73.8726,460427.29012389,0
+BCO.US,D,20210602,000000,74.0882,74.0882,71.6254,71.9984,327580.84264099,0
+BCO.US,D,20210603,000000,71.7046,73.0087,71.389,72.6654,268742.01538737,0
+BCO.US,D,20210604,000000,73.0186,73.0186,71.3414,71.94,165864.26789162,0
+BCO.US,D,20210607,000000,72.3517,72.3517,71.3316,71.8609,158960.54180615,0
+BCO.US,D,20210608,000000,72.3814,74.8145,72.3814,74.6482,216207.60085826,0
+BCO.US,D,20210609,000000,74.5691,74.5691,73.7805,74.0585,159203.09696068,0
+BCO.US,D,20210610,000000,74.5691,75.1974,72.4842,73.2244,261400.67937729,0
+BCO.US,D,20210611,000000,73.9408,75.1282,73.9408,75.0598,171541.06915381,0
+BCO.US,D,20210614,000000,75.5408,75.9722,74.5988,75.05,378486.09504893,0
+BCO.US,D,20210615,000000,75.0114,75.1182,73.8142,75.0598,129977.22213425,0
+BCO.US,D,20210616,000000,74.8343,75.3646,74.0437,75.1182,189747.8654398,0
+BCO.US,D,20210617,000000,75.2162,75.2162,73.0384,74.1377,213123.10780997,0
+BCO.US,D,20210618,000000,73.0978,73.6073,72.0281,73.1957,476863.4337819,0
+BCO.US,D,20210621,000000,73.9408,75.9029,73.4213,75.609,195235.67581076,0
+BCO.US,D,20210622,000000,75.2459,77.1981,74.3336,76.6985,260982.27173577,0
+BCO.US,D,20210623,000000,76.7182,76.9873,76.1196,76.2275,236220.42239893,0
+BCO.US,D,20210624,000000,76.5312,77.2179,75.8346,76.7577,159865.07040322,0
+BCO.US,D,20210625,000000,77.0714,78.524,76.6193,78.2786,773456.84478677,0
+BCO.US,D,20210628,000000,78.2786,78.2786,75.9622,76.8647,229302.54726279,0
+BCO.US,D,20210629,000000,77.1506,77.2377,75.2063,75.4132,441849.58658079,0
+BCO.US,D,20210630,000000,75.2063,75.9919,74.9125,75.3933,217277.87547758,0
+BCO.US,D,20210701,000000,76.1285,77.2862,75.1875,77.1605,272020.55255927,0
+BCO.US,D,20210702,000000,77.4444,77.4444,76.5995,76.8943,223616.65018229,0
+BCO.US,D,20210706,000000,76.4244,76.4244,73.637,73.6766,195037.58910125,0
+BCO.US,D,20210707,000000,72.9701,74.3139,72.6654,73.6766,166891.08471242,0
+BCO.US,D,20210708,000000,72.2834,73.5391,71.6947,73.3521,190965.69444477,0
+BCO.US,D,20210709,000000,74.5009,76.3254,74.4959,76.1097,168110.93501035,0
+BCO.US,D,20210712,000000,75.5595,77.4346,75.423,77.2773,181291.78636543,0
+BCO.US,D,20210713,000000,76.9527,78.1608,76.9527,77.4841,251008.2016527,0
+BCO.US,D,20210714,000000,78.0125,78.709,76.1384,76.8745,246165.18373415,0
+BCO.US,D,20210715,000000,76.4045,77.3159,75.0698,76.1097,227308.54176336,0
+BCO.US,D,20210716,000000,76.8745,76.9824,74.3039,74.6087,226969.9751935,0
+BCO.US,D,20210719,000000,72.9206,73.264,70.2323,72.2142,373273.18051975,0
+BCO.US,D,20210720,000000,72.322,74.9817,72.322,74.3237,288397.06807513,0
+BCO.US,D,20210721,000000,75.1479,76.5995,74.9817,76.365,274328.8691131,0
+BCO.US,D,20210722,000000,75.6684,76.5312,71.4285,72.3121,470467.05222796,0
+BCO.US,D,20210723,000000,72.8039,73.7488,71.3287,73.6509,468857.09238986,0
+BCO.US,D,20210726,000000,74.1327,74.575,72.6179,73.9457,168861.84534288,0
+BCO.US,D,20210727,000000,72.9622,74.0249,72.3121,73.0206,229902.87127022,0
+BCO.US,D,20210728,000000,73.3946,75.6793,73.2373,74.9194,261912.06649475,0
+BCO.US,D,20210729,000000,75.9524,77.114,74.9689,76.2383,384565.13360903,0
+BCO.US,D,20210730,000000,76.1493,77.1823,74.9095,75.7168,161504.33898917,0
+BCO.US,D,20210802,000000,76.5035,78.4122,76.3066,76.7597,374170.63459146,0
+BCO.US,D,20210803,000000,76.8093,77.2219,74.7719,76.2472,359621.36790631,0
+BCO.US,D,20210804,000000,75.3231,76.9072,75.0283,75.0578,235573.60865355,0
+BCO.US,D,20210805,000000,76.2185,77.9105,75.6179,77.8324,263710.00657761,0
+BCO.US,D,20210806,000000,78.707,79.1305,77.7314,77.96,220076.35557282,0
+BCO.US,D,20210809,000000,77.389,77.389,75.7465,75.7951,139644.05568825,0
+BCO.US,D,20210810,000000,75.5497,76.7499,75.1064,76.4551,138125.05403309,0
+BCO.US,D,20210811,000000,76.3758,78.2944,76.0118,78.2449,185702.24759174,0
+BCO.US,D,20210812,000000,78.1767,78.7565,77.4534,78.5794,211744.58601514,0
+BCO.US,D,20210813,000000,78.8752,78.8752,76.6312,76.927,113044.85105595,0
+BCO.US,D,20210816,000000,76.5233,77.6344,75.3825,77.5562,171541.06915381,0
+BCO.US,D,20210817,000000,76.7697,77.7235,76.3363,76.9172,192950.60412592,0
+BCO.US,D,20210818,000000,76.74,77.6938,75.1559,75.1756,208644.93326968,0
+BCO.US,D,20210819,000000,74.2307,75.2934,73.8419,74.9392,149943.55393697,0
+BCO.US,D,20210820,000000,74.8313,75.7465,74.3099,75.5101,165056.76135637,0
+BCO.US,D,20210823,000000,75.8544,76.6509,75.3725,76.081,148582.21313223,0
+BCO.US,D,20210824,000000,76.4738,77.2753,76.0058,76.2572,116585.14566544,0
+BCO.US,D,20210825,000000,76.2086,77.3802,76.2086,76.5827,116615.46505975,0
+BCO.US,D,20210826,000000,76.3066,76.74,75.0084,75.1361,163952.12475684,0
+BCO.US,D,20210827,000000,75.1361,78.3183,75.1064,77.5859,179243.20595623,0
+BCO.US,D,20210830,000000,78.1471,78.1471,76.1007,76.4936,149612.06189246,0
+BCO.US,D,20210831,000000,76.4451,77.4336,76.3461,76.8973,136771.79840018,0
+BCO.US,D,20210901,000000,76.8875,77.1388,75.9702,77.0348,107776.35097053,0
+BCO.US,D,20210902,000000,77.5662,78.2351,76.9755,77.773,211002.7715009,0
+BCO.US,D,20210903,000000,78.2152,78.8455,77.5662,77.8027,215838.7148941,0
+BCO.US,D,20210907,000000,77.6256,78.2252,75.5882,75.707,186127.72975863,0
+BCO.US,D,20210908,000000,75.4022,76.3758,74.9095,74.949,304262.19647355,0
+BCO.US,D,20210909,000000,74.3,75.52,72.5387,72.5486,285627.89672772,0
+BCO.US,D,20210910,000000,72.8732,73.5915,70.9546,72.2439,404309.12318677,0
+BCO.US,D,20210913,000000,73.08,74.2307,72.2043,74.1713,188970.67829886,0
+BCO.US,D,20210914,000000,74.3396,74.3396,70.7478,71.1614,231012.56110213,0
+BCO.US,D,20210915,000000,71.2406,72.4595,70.728,71.673,288756.858221,0
+BCO.US,D,20210916,000000,72.0568,72.1944,70.7874,71.4859,346442.53784417,0
+BCO.US,D,20210917,000000,71.6146,71.7421,69.7643,70.6795,808072.49727588,0
+BCO.US,D,20210920,000000,68.8203,69.4694,67.629,68.1505,337737.83973642,0
+BCO.US,D,20210921,000000,68.377,68.6719,65.8094,65.9172,330885.65662129,0
+BCO.US,D,20210922,000000,65.9172,66.3605,64.9732,65.7016,519194.36147763,0
+BCO.US,D,20210923,000000,63.6157,65.9369,62.8182,64.7863,589320.08858814,0
+BCO.US,D,20210924,000000,64.3628,65.0029,63.5761,63.6642,419167.64769394,0
+BCO.US,D,20210927,000000,63.5564,65.3373,63.5564,64.2153,274536.05164091,0
+BCO.US,D,20210928,000000,63.7335,64.3142,62.5085,62.9458,300544.02808409,0
+BCO.US,D,20210929,000000,62.8578,63.3,61.9326,62.7687,450685.66873057,0
+BCO.US,D,20210930,000000,63.4287,63.4287,62.1691,62.277,401589.47351675,0
+BCO.US,D,20211001,000000,62.4937,63.8364,61.5002,63.2219,357010.86805581,0
+BCO.US,D,20211004,000000,62.5134,63.4188,61.6675,63.0745,385361.52303303,0
+BCO.US,D,20211005,000000,63.586,63.6839,62.1691,62.8281,256375.74509287,0
+BCO.US,D,20211006,000000,62.2285,62.4442,60.9788,62.3858,318643.69584349,0
+BCO.US,D,20211007,000000,63.0052,64.245,63.0052,63.6939,416795.66041205,0
+BCO.US,D,20211008,000000,63.8611,64.058,62.5531,62.6411,257402.56191366,0
+BCO.US,D,20211011,000000,62.464,62.5828,60.8947,60.9887,290774.10858939,0
+BCO.US,D,20211012,000000,61.0184,61.4903,60.7324,61.0372,265872.79003872,0
+BCO.US,D,20211013,000000,61.0085,61.6081,60.487,61.0471,275710.42284737,0
+BCO.US,D,20211014,000000,60.9985,61.9722,60.9393,61.0372,304877.68017813,0
+BCO.US,D,20211015,000000,61.5102,62.8875,60.959,61.0569,415460.59641573,0
+BCO.US,D,20211018,000000,60.772,61.2439,60.0537,60.9887,241324.18710858,0
+BCO.US,D,20211019,000000,61.2539,61.3429,60.4178,60.5068,197959.36806671,0
+BCO.US,D,20211020,000000,60.4475,61.0372,60.0734,60.3387,332777.58682653,0
+BCO.US,D,20211021,000000,60.31,61.1658,60.113,61.1361,268484.30053569,0
+BCO.US,D,20211022,000000,60.9689,61.1262,57.5355,58.037,392879.72217659,0
+BCO.US,D,20211025,000000,58.047,59.4639,58.047,58.6269,441163.35762278,0
+BCO.US,D,20211026,000000,59.0998,59.1968,57.8303,58.0667,650581.43544752,0
+BCO.US,D,20211027,000000,61.9623,65.0029,61.146,64.7467,538929.25523708,0
+BCO.US,D,20211028,000000,65.7113,67.8952,65.3126,67.4528,475116.02602289,0
+BCO.US,D,20211029,000000,67.1471,68.2889,66.6455,67.7674,450455.24133377,0
+BCO.US,D,20211101,000000,67.5112,68.3671,67.0987,67.1174,963763.59772843,0
+BCO.US,D,20211102,000000,67.1668,67.4915,66.0944,66.8918,662135.14597436,0
+BCO.US,D,20211103,000000,66.8028,68.652,65.9865,68.1317,1432468.0825003,0
+BCO.US,D,20211104,000000,68.8688,69.7147,68.7313,69.1548,950566.57602972,0
+BCO.US,D,20211105,000000,69.9433,71.4434,68.9667,69.5199,961426.98307325,0
+BCO.US,D,20211108,000000,70.0621,70.1611,66.7077,66.9542,457506.5218049,0
+BCO.US,D,20211109,000000,66.7374,66.9443,65.1087,65.1384,333345.5701467,0
+BCO.US,D,20211110,000000,64.8228,66.027,64.3786,64.4974,271898.26433554,0
+BCO.US,D,20211111,000000,64.2114,64.5962,63.7078,63.965,269696.06566181,0
+BCO.US,D,20211112,000000,64.0431,65.366,63.7967,65.089,347724.03757721,0
+BCO.US,D,20211115,000000,65.7697,66.5298,65.2672,66.0854,160680.66211029,0
+BCO.US,D,20211116,000000,65.8193,67.6152,65.6125,67.2302,268770.31348873,0
+BCO.US,D,20211117,000000,66.5298,66.786,65.9676,66.1646,234536.68536798,0
+BCO.US,D,20211118,000000,66.0171,66.0171,64.7041,65.5135,266095.13226369,0
+BCO.US,D,20211119,000000,64.6843,66.0023,64.6843,65.563,285366.13929013,0
+BCO.US,D,20211122,000000,66.0171,66.3625,64.3686,64.6943,253511.57297661,0
+BCO.US,D,20211123,000000,64.5072,65.6223,63.9937,65.277,268754.14314509,0
+BCO.US,D,20211124,000000,64.8228,66.8157,64.5023,66.3922,336409.85026543,0
+BCO.US,D,20211126,000000,63.9353,64.152,60.7977,62.2087,310402.88446875,0
+BCO.US,D,20211129,000000,63.4416,63.4416,60.6394,61.3499,377335.97935792,0
+BCO.US,D,20211130,000000,60.5404,61.0788,59.1394,60.3435,325178.5359648,0
+BCO.US,D,20211201,000000,62.0207,62.0603,58.9029,59.367,376374.85455815,0
+BCO.US,D,20211202,000000,59.9686,61.7149,59.9686,61.3399,257425.80678264,0
+BCO.US,D,20211203,000000,61.6555,62.0009,60.2149,61.0936,262879.25517338,0
+BCO.US,D,20211206,000000,62.5045,63.7078,61.6555,62.8103,291967.68207892,0
+BCO.US,D,20211207,000000,63.59,63.9848,62.2968,62.465,245166.66501473,0
+BCO.US,D,20211208,000000,62.6223,63.6395,62.1098,63.1457,230082.76634316,0
+BCO.US,D,20211209,000000,62.0306,64.1025,62.0306,63.4515,298194.2750247,0
+BCO.US,D,20211210,000000,64.5665,64.5665,62.9973,63.1952,359933.65766775,0
+BCO.US,D,20211213,000000,62.5342,63.8759,62.2186,63.4515,394378.51090223,0
+BCO.US,D,20211214,000000,63.1853,64.5725,63.0863,63.8561,548631.46141779,0
+BCO.US,D,20211215,000000,64.2708,64.3786,59.9785,60.4326,654118.69811756,0
+BCO.US,D,20211216,000000,60.9748,63.2051,60.9748,62.8894,446948.29805805,0
+BCO.US,D,20211217,000000,62.7113,64.3301,62.2671,63.6682,818477.10275821,0
+BCO.US,D,20211220,000000,62.5639,62.7905,60.205,60.9451,574209.91310816,0
+BCO.US,D,20211221,000000,61.6457,63.9442,61.3894,62.7113,309767.18783461,0
+BCO.US,D,20211222,000000,62.7608,63.6197,61.7842,62.5045,353911.21531037,0
+BCO.US,D,20211223,000000,62.7213,64.1372,62.7213,63.8661,218537.1409881,0
+BCO.US,D,20211227,000000,63.7276,65.1484,63.6395,65.0208,240665.24560546,0
+BCO.US,D,20211228,000000,64.7635,65.563,64.3103,65.1484,167467.1532044,0
+BCO.US,D,20211229,000000,65.1087,65.6322,64.5171,65.3067,153988.16113854,0
+BCO.US,D,20211230,000000,65.4641,65.9973,64.8822,64.9911,145811.02049187,0
+BCO.US,D,20211231,000000,64.616,65.7994,64.5171,64.6943,226532.3652689,0
+BCO.US,D,20220103,000000,65.3067,66.4801,64.3686,64.5468,472069.93754073,0
+BCO.US,D,20220104,000000,64.8921,66.1151,64.3005,65.7896,328971.49219357,0
+BCO.US,D,20220105,000000,66.2338,66.8651,65.375,65.4146,231497.67141118,0
+BCO.US,D,20220106,000000,65.3364,66.5989,65.3166,65.5333,196382.75956234,0
+BCO.US,D,20220107,000000,65.188,67.3787,65.188,67.3093,485979.46500585,0
+BCO.US,D,20220110,000000,67.2599,68.2959,66.5495,68.286,455858.15740066,0
+BCO.US,D,20220111,000000,68.0791,70.1611,67.8318,70.0818,361146.43344034,0
+BCO.US,D,20220112,000000,70.5559,70.9893,69.7267,70.2986,569735.7811538,0
+BCO.US,D,20220113,000000,70.7428,71.7591,70.3381,70.9496,298915.87660938,0
+BCO.US,D,20220114,000000,70.6143,72.4398,70.4728,71.8184,242512.70736572,0
+BCO.US,D,20220118,000000,71.3741,71.8481,69.9928,70.7329,381131.96752612,0
+BCO.US,D,20220119,000000,70.4668,71.4929,70.0591,70.7824,328093.24040491,0
+BCO.US,D,20220120,000000,70.8616,71.7788,69.9136,69.9928,436474.96861526,0
+BCO.US,D,20220121,000000,69.973,70.5657,68.1574,68.2365,490063.48742005,0
+BCO.US,D,20220124,000000,66.8255,68.5422,65.9973,68.1871,699805.98276394,0
+BCO.US,D,20220125,000000,67.1808,69.4802,65.7797,68.9667,541125.39003194,0
+BCO.US,D,20220126,000000,69.7167,69.9533,67.2996,67.6646,406677.06788275,0
+BCO.US,D,20220127,000000,68.2662,69.0954,67.3687,68.0594,477049.39273369,0
+BCO.US,D,20220128,000000,67.7734,69.046,67.1808,68.9964,421944.90421317,0
+BCO.US,D,20220131,000000,68.0891,69.135,68.0494,68.8481,332332.90237659,0
+BCO.US,D,20220201,000000,68.2465,69.1845,68.0594,68.7303,337402.30510601,0
+BCO.US,D,20220202,000000,67.9803,69.0854,67.9803,68.6213,288505.20724818,0
+BCO.US,D,20220203,000000,68.6016,69.7958,68.4245,69.3616,371203.37653453,0
+BCO.US,D,20220204,000000,68.7084,69.4902,67.3628,68.758,220546.3061847,0
+BCO.US,D,20220207,000000,68.5898,69.2626,68.5898,68.8866,188416.84402939,0
+BCO.US,D,20220208,000000,68.9262,69.3912,68.7283,69.2626,485596.42999101,0
+BCO.US,D,20220209,000000,69.3912,70.9546,69.3912,70.2817,224103.78178429,0
+BCO.US,D,20220210,000000,69.5595,70.7567,69.0647,69.3417,331999.38903913,0
+BCO.US,D,20220211,000000,69.4308,69.8365,68.4808,68.7778,224564.63657787,0
+BCO.US,D,20220214,000000,68.7481,69.985,67.8278,68.1939,219348.69010927,0
+BCO.US,D,20220215,000000,68.9559,69.5001,68.6195,69.035,179378.63258418,0
+BCO.US,D,20220216,000000,68.8965,69.7871,68.5008,69.5298,253401.41251061,0
+BCO.US,D,20220217,000000,68.9163,69.2429,68.1642,68.5205,224137.13311803,0
+BCO.US,D,20220218,000000,68.5602,69.1044,67.4123,68.5008,397602.47316436,0
+BCO.US,D,20220222,000000,67.8872,68.9262,67.4815,67.8478,287896.79806894,0
+BCO.US,D,20220223,000000,70.0641,71.3701,69.0251,69.2823,340172.4870999,0
+BCO.US,D,20220224,000000,67.7684,70.3016,67.7684,70.0641,452375.46964037,0
+BCO.US,D,20220225,000000,70.1531,70.8259,69.3517,69.7871,322498.30150737,0
+BCO.US,D,20220228,000000,69.0053,69.985,68.4908,69.322,428299.84926153,0
+BCO.US,D,20220301,000000,68.8174,69.8465,67.442,67.6993,569335.56514883,0
+BCO.US,D,20220302,000000,67.9069,70.1333,67.9069,69.0647,369022.40143682,0
+BCO.US,D,20220303,000000,69.6189,69.6189,67.5409,67.9763,269704.15083362,0
+BCO.US,D,20220304,000000,67.1254,67.3559,65.6412,67.0363,414711.70737615,0
+BCO.US,D,20220307,000000,66.7494,66.9769,63.4198,63.682,533731.50040507,0
+BCO.US,D,20220308,000000,64.1471,64.8694,61.7921,63.682,823215.01344313,0
+BCO.US,D,20220309,000000,65.1167,65.4531,64.3252,65.0475,589328.17375996,0
+BCO.US,D,20220310,000000,63.9294,64.7704,62.6926,63.3357,399730.89464526,0
+BCO.US,D,20220311,000000,63.5732,64.3746,62.2671,62.93,357759.75709538,0
+BCO.US,D,20220314,000000,63.5435,64.2757,63.1774,63.8502,198818.41757228,0
+BCO.US,D,20220315,000000,64.1075,64.7803,63.4247,63.9986,352345.72391726,0
+BCO.US,D,20220316,000000,64.4637,66.3436,64.4315,66.0567,273388.96788935,0
+BCO.US,D,20220317,000000,65.5125,66.0171,65.3443,65.7797,127990.29116015,0
+BCO.US,D,20220318,000000,65.9776,65.9776,64.2856,65.5719,537387.00871294,0
+BCO.US,D,20220321,000000,65.5521,66.2051,65.1267,65.74,180903.6981182,0
+BCO.US,D,20220322,000000,66.2051,66.8879,64.434,64.998,262591.2209274,0
+BCO.US,D,20220323,000000,64.2757,65.5372,64.0184,64.998,204831.76411138,0
+BCO.US,D,20220324,000000,64.8298,65.275,64.5428,65.0178,174336.51730963,0
+BCO.US,D,20220325,000000,65.0673,66.3635,64.711,66.3536,310972.88908186,0
+BCO.US,D,20220328,000000,66.4327,67.5805,66.0468,67.0857,225195.27997962,0
+BCO.US,D,20220329,000000,67.9663,68.5649,67.0857,67.6893,573060.80806363,0
+BCO.US,D,20220330,000000,67.5112,67.9951,66.8137,67.056,233349.17575732,0
+BCO.US,D,20220331,000000,66.6306,68.0851,66.6306,67.2836,222032.9671526,0
+BCO.US,D,20220401,000000,67.6893,68.2632,66.8186,67.5311,276573.51493886,0
+BCO.US,D,20220404,000000,67.3924,67.8278,66.6703,67.2242,260225.29752437,0
+BCO.US,D,20220405,000000,67.0166,67.7587,66.126,66.1854,327958.82442345,0
+BCO.US,D,20220406,000000,65.75,65.8688,65.0673,65.1861,328327.71038761,0
+BCO.US,D,20220407,000000,64.9188,64.9188,63.3259,63.682,467231.97285459,0
+BCO.US,D,20220408,000000,63.2962,63.5732,61.8218,62.4847,500207.34611128,0
+BCO.US,D,20220411,000000,62.5441,63.6227,62.5244,62.5639,346887.22229413,0
+BCO.US,D,20220412,000000,62.643,63.2763,61.9208,62.2671,259393.53547366,0
+BCO.US,D,20220413,000000,62.3462,65.1958,62.3462,64.9188,319138.9126173,0
+BCO.US,D,20220414,000000,65.3246,65.8786,64.8248,65.1365,279664.07186601,0
+BCO.US,D,20220418,000000,64.7407,65.275,64.3252,64.4934,312303.91049228,0
+BCO.US,D,20220419,000000,64.7308,65.75,64.6715,65.562,418384.39667414,0
+BCO.US,D,20220420,000000,66.0864,67.2242,65.5917,65.8391,232977.25785372,0
+BCO.US,D,20220421,000000,66.5415,66.7394,64.3746,64.6319,235054.13636429,0
+BCO.US,D,20220422,000000,64.4736,65.1761,62.643,62.841,222696.96188809,0
+BCO.US,D,20220425,000000,62.3462,62.6876,60.6939,61.9802,271786.08257657,0
+BCO.US,D,20220426,000000,61.1391,61.7823,59.4867,59.5262,260985.30367519,0
+BCO.US,D,20220427,000000,59.3283,60.0606,58.5071,58.6259,250808.09365021,0
+BCO.US,D,20220428,000000,59.2789,59.7835,58.1014,59.4867,180530.76956813,0
+BCO.US,D,20220429,000000,58.9029,59.4668,58.1905,58.329,403475.33984312,0
+BCO.US,D,20220502,000000,58.0916,58.8832,56.5183,57.6463,276813.03815394,0
+BCO.US,D,20220503,000000,57.5078,58.4972,56.9339,58.4279,239097.73291939,0
+BCO.US,D,20220504,000000,58.4972,59.6351,57.0872,59.2986,334839.30563993,0
+BCO.US,D,20220505,000000,58.4378,58.6654,55.2171,55.8949,369179.0516408,0
+BCO.US,D,20220506,000000,55.5388,55.7464,53.8615,54.8758,360906.91022525,0
+BCO.US,D,20220509,000000,54.2919,55.4991,53.3322,55.3112,541413.42427793,0
+BCO.US,D,20220510,000000,58.0717,59.2865,56.3402,56.5776,488231.18535696,0
+BCO.US,D,20220511,000000,56.1324,56.5134,54.9055,55.4299,585250.21522463,0
+BCO.US,D,20220512,000000,55.4991,55.7464,53.159,54.8164,362417.8267086,0
+BCO.US,D,20220513,000000,55.3924,56.4152,55.1938,55.9088,300190.11209456,0
+BCO.US,D,20220516,000000,55.2632,56.4152,54.9654,55.6108,304741.7427559,0
+BCO.US,D,20220517,000000,56.5741,57.885,56.157,57.8452,199481.25572073,0
+BCO.US,D,20220518,000000,57.4282,57.875,56.2514,56.6634,257048.30660938,0
+BCO.US,D,20220519,000000,56.4152,57.3984,56.3656,56.7032,197220.54535907,0
+BCO.US,D,20220520,000000,56.9614,57.4877,55.2782,56.3159,205630.9921032,0
+BCO.US,D,20220523,000000,57.1798,57.4282,55.9882,57.0408,251660.86766288,0
+BCO.US,D,20220524,000000,56.594,57.5374,55.8889,57.5274,253781.60531172,0
+BCO.US,D,20220525,000000,57.1798,58.7787,57.021,58.6496,214637.58162423,0
+BCO.US,D,20220526,000000,59.1461,60.0796,59.0567,59.9207,183049.06343495,0
+BCO.US,D,20220527,000000,60.3874,61.1123,60.3874,61.0428,149286.43670634,0
+BCO.US,D,20220531,000000,60.6456,61.1123,59.5036,60.4073,197851.93306364,0
+BCO.US,D,20220601,000000,60.298,60.298,57.8948,58.5602,391382.8379928,0
+BCO.US,D,20220602,000000,59.0071,60.4172,58.7489,60.3775,180249.60917864,0
+BCO.US,D,20220603,000000,59.8909,61.0726,59.6128,60.9534,310056.67785115,0
+BCO.US,D,20220606,000000,61.3904,63.2176,60.5662,63.1382,328771.73445313,0
+BCO.US,D,20220607,000000,62.6615,62.6615,61.3805,62.5622,235567.02668291,0
+BCO.US,D,20220608,000000,62.0657,62.9693,61.44,61.4698,289821.05436894,0
+BCO.US,D,20220609,000000,60.8839,61.44,59.9505,60.1392,181967.54765392,0
+BCO.US,D,20220610,000000,59.156,59.6128,58.2623,58.2822,196021.21081977,0
+BCO.US,D,20220613,000000,57.021,57.9048,56.2662,56.9316,275832.8460688,0
+BCO.US,D,20220614,000000,56.7727,57.5672,55.6604,55.9782,292204.61847854,0
+BCO.US,D,20220615,000000,57.4678,58.2822,56.733,57.7459,299988.71250778,0
+BCO.US,D,20220616,000000,56.6932,56.6932,54.012,54.3994,372560.0326119,0
+BCO.US,D,20220617,000000,54.876,56.018,53.7638,55.1144,775658.28456798,0
+BCO.US,D,20220621,000000,56.4052,57.1898,55.164,56.7926,290245.00049912,0
+BCO.US,D,20220622,000000,56.2266,57.2891,55.8059,56.9416,294098.78159225,0
+BCO.US,D,20220623,000000,57.309,57.3851,56.0478,56.9812,218723.97924009,0
+BCO.US,D,20220624,000000,57.5274,59.3149,57.5274,58.5999,857780.98007538,0
+BCO.US,D,20220627,000000,59.1461,59.2554,57.9246,58.1034,283098.33616206,0
+BCO.US,D,20220628,000000,58.5502,59.2007,58.1481,58.878,241444.87362322,0
+BCO.US,D,20220629,000000,59.1858,59.1858,57.9644,58.9376,264791.11372332,0
+BCO.US,D,20220630,000000,58.0438,60.298,58.0438,60.2881,228254.20768675,0
+BCO.US,D,20220701,000000,59.7618,60.7747,58.8581,59.8214,353246.81923716,0
+BCO.US,D,20220705,000000,58.5502,59.5135,57.7459,59.3546,233073.69979851,0
+BCO.US,D,20220706,000000,59.3546,59.7717,58.6396,59.2851,241257.57200751,0
+BCO.US,D,20220707,000000,59.9108,60.8638,59.9108,60.0696,197463.23186115,0
+BCO.US,D,20220708,000000,59.8412,60.6357,58.9078,59.0468,210755.60458895,0
+BCO.US,D,20220711,000000,58.729,58.9872,58.014,58.1232,180105.60847409,0
+BCO.US,D,20220712,000000,58.014,58.7986,56.6536,56.8323,245239.24183825,0
+BCO.US,D,20220713,000000,56.0974,56.3159,54.8562,55.3924,215566.0337193,0
+BCO.US,D,20220714,000000,54.588,54.717,53.7142,54.3696,206325.82067761,0
+BCO.US,D,20220715,000000,55.0944,55.9584,54.1212,55.9584,239691.69022026,0
+BCO.US,D,20220718,000000,56.4946,56.9614,54.6972,54.7866,256927.46685731,0
+BCO.US,D,20220719,000000,55.2832,56.5443,54.9256,56.0974,404893.72927227,0
+BCO.US,D,20220720,000000,56.1074,56.306,55.1242,55.4023,279916.22269086,0
+BCO.US,D,20220721,000000,55.025,55.1192,54.5184,55.025,339868.85168498,0
+BCO.US,D,20220722,000000,55.2334,55.2429,53.6148,54.3894,292931.67098683,0
+BCO.US,D,20220725,000000,54.578,55.6208,54.1212,55.1242,328412.23619073,0
+BCO.US,D,20220726,000000,54.866,55.9584,54.866,55.6406,272588.2987257,0
+BCO.US,D,20220727,000000,55.8294,56.6039,55.7896,56.5146,179165.07240381,0
+BCO.US,D,20220728,000000,56.8323,57.865,56.7528,57.0905,181567.76947415,0
+BCO.US,D,20220729,000000,57.1998,57.3884,56.2066,56.5443,387037.64190792,0
+BCO.US,D,20220801,000000,56.0676,56.3208,55.452,55.6902,292746.38336699,0
+BCO.US,D,20220802,000000,55.5712,55.581,54.4192,54.8064,236242.72229657,0
+BCO.US,D,20220803,000000,54.9554,57.1004,54.9554,55.8392,329234.95350273,0
+BCO.US,D,20220804,000000,56.0378,57.8005,55.6754,57.2196,247279.41965238,0
+BCO.US,D,20220805,000000,56.3427,56.9426,56.0935,56.6316,214441.48687151,0
+BCO.US,D,20220808,000000,57.09,57.3539,55.7647,56.4822,207758.15937569,0
+BCO.US,D,20220809,000000,56.6914,56.6914,55.7049,56.0935,186156.76182689,0
+BCO.US,D,20220810,000000,56.9804,57.1,55.7746,56.253,544744.37654856,0
+BCO.US,D,20220811,000000,57.0601,57.9371,56.6311,57.1199,434277.80386577,0
+BCO.US,D,20220812,000000,57.3192,58.8937,56.8808,58.7941,458666.93171238,0
+BCO.US,D,20220815,000000,58.5549,59.6909,58.3207,59.2525,218168.49562819,0
+BCO.US,D,20220816,000000,59.4019,59.5813,58.3755,58.6546,294534.04204026,0
+BCO.US,D,20220817,000000,58.1762,58.53,57.7135,58.4154,280275.27321322,0
+BCO.US,D,20220818,000000,58.6346,59.1628,58.4303,58.5649,215826.32049677,0
+BCO.US,D,20220819,000000,58.2858,58.2858,57.2893,57.7477,219429.89843033,0
+BCO.US,D,20220822,000000,57.0302,57.0302,55.9739,56.0238,142068.87741227,0
+BCO.US,D,20220823,000000,55.7946,57.2395,55.6328,57.1399,247031.23818596,0
+BCO.US,D,20220824,000000,56.8509,57.394,56.5413,56.6017,213368.74256325,0
+BCO.US,D,20220825,000000,56.6615,58.0168,56.4523,57.4488,127829.17513514,0
+BCO.US,D,20220826,000000,57.3691,57.7577,55.964,56.0337,133900.36602849,0
+BCO.US,D,20220829,000000,55.4757,56.2829,55.0173,55.9042,267329.08582229,0
+BCO.US,D,20220830,000000,55.964,56.1135,55.1468,55.7348,274765.04028836,0
+BCO.US,D,20220831,000000,56.0636,56.1932,55.0671,55.0871,245244.00000728,0
+BCO.US,D,20220901,000000,54.808,55.376,54.4194,55.3162,240565.6707602,0
+BCO.US,D,20220902,000000,56.0138,56.0138,54.529,54.7283,210605.09632849,0
+BCO.US,D,20220906,000000,54.9575,54.9575,52.5011,53.4029,237466.85464803,0
+BCO.US,D,20220907,000000,53.3133,54.6536,52.9745,54.2998,169899.01576686,0
+BCO.US,D,20220908,000000,53.9012,54.1653,53.4627,53.9909,158467.11384008,0
+BCO.US,D,20220909,000000,54.4592,55.5155,54.4592,55.4458,140291.67425985,0
+BCO.US,D,20220912,000000,55.4857,56.542,55.4857,56.4622,129879.3310021,0
+BCO.US,D,20220913,000000,55.4558,56.0337,53.7816,53.9112,175802.6217215,0
+BCO.US,D,20220914,000000,53.7517,53.7517,52.4164,53.5126,210968.36427946,0
+BCO.US,D,20220915,000000,53.0841,53.6421,52.8748,53.2036,211272.42557544,0
+BCO.US,D,20220916,000000,52.6057,53.094,51.9381,53.0641,386728.83889063,0
+BCO.US,D,20220919,000000,52.3068,53.094,52.3068,52.9745,156112.89667714,0
+BCO.US,D,20220920,000000,52.3367,52.5958,52.1175,52.4961,158992.94921663,0
+BCO.US,D,20220921,000000,52.8748,53.5724,52.4264,52.4463,242793.44659214,0
+BCO.US,D,20220922,000000,52.0975,52.1424,51.3202,51.3302,217020.4886229,0
+BCO.US,D,20220923,000000,50.822,51.6292,49.97,51.5195,371084.2329357,0
+BCO.US,D,20220926,000000,51.3601,52.0577,49.4767,49.5963,301205.32750456,0
+BCO.US,D,20220927,000000,49.975,50.4134,48.8489,49.8952,329471.98950189,0
+BCO.US,D,20220928,000000,50.4035,50.8021,49.8653,50.0049,408376.39756028,0
+BCO.US,D,20220929,000000,49.3671,49.4069,48.4104,48.9286,343865.22768096,0
+BCO.US,D,20220930,000000,48.9685,49.6959,48.2111,48.2709,414705.48862877,0
+BCO.US,D,20221003,000000,49.098,51.0512,48.3208,50.8718,225716.84238848,0
+BCO.US,D,20221004,000000,52.1673,55.4956,52.1673,55.4757,368722.99125437,0
+BCO.US,D,20221005,000000,54.3795,56.1284,53.9062,55.9042,325966.75482578,0
+BCO.US,D,20221006,000000,55.6551,56.4921,55.0372,56.3028,194931.38879738,0
+BCO.US,D,20221007,000000,55.6451,56.1533,54.6187,55.8444,271274.85815166,0
+BCO.US,D,20221010,000000,56.3128,56.9107,55.9939,56.5619,282980.71629561,0
+BCO.US,D,20221011,000000,56.4323,57.1498,55.8195,56.532,308420.51139269,0
+BCO.US,D,20221012,000000,57.0801,57.0801,55.954,56.3725,237315.32575135,0
+BCO.US,D,20221013,000000,55.0472,57.1299,54.7981,56.3825,454075.90719386,0
+BCO.US,D,20221014,000000,56.8608,57.379,55.4956,55.7746,169967.2539455,0
+BCO.US,D,20221017,000000,56.9306,57.5684,56.233,56.4523,259080.29422835,0
+BCO.US,D,20221018,000000,57.6481,58.5449,57.2295,57.9969,490890.40456798,0
+BCO.US,D,20221019,000000,57.4587,58.4204,57.2694,57.7477,294230.98424691,0
+BCO.US,D,20221020,000000,57.9072,58.6247,57.1399,57.4488,270995.88442135,0
+BCO.US,D,20221021,000000,57.7577,59.4019,57.0302,59.4019,306446.62172538,0
+BCO.US,D,20221024,000000,59.4418,60.6476,59.2275,60.1394,299223.40981623,0
+BCO.US,D,20221025,000000,60.0497,61.4846,59.9002,59.96,373014.97199005,0
+BCO.US,D,20221026,000000,58.804,59.7408,55.2864,55.9839,477445.47637143,0
+BCO.US,D,20221027,000000,56.2031,59.4318,56.2031,58.0168,353165.69002799,0
+BCO.US,D,20221028,000000,58.3556,58.4951,57.0801,58.3157,236631.94046236,0
+BCO.US,D,20221031,000000,57.7976,59.7059,57.3591,59.4219,234907.92294918,0
+BCO.US,D,20221101,000000,59.671,60.1194,58.8539,59.95,203425.0350323,0
+BCO.US,D,20221102,000000,59.4119,60.5977,58.4602,58.5748,292530.04729414,0
+BCO.US,D,20221103,000000,57.8075,58.0965,56.7213,57.1,270314.50613762,0
+BCO.US,D,20221104,000000,58.05,59.395,57.72,59.12,177836,0
+BCO.US,D,20221107,000000,59.27,60.735,58.58,60.42,171893,0
+BCO.US,D,20221108,000000,61.19,62.49,60.67,61.59,317405,0
+BCO.US,D,20221109,000000,60.96,62.65,60.96,61.73,254379,0
+BCO.US,D,20221110,000000,64.05,64.33,62.39,62.74,343522,0
+BCO.US,D,20221111,000000,62.91,62.92,60.2,61.16,262370,0
+BCO.US,D,20221114,000000,60.66,61.9,60.66,61.41,213149,0
+BCO.US,D,20221115,000000,62.47,62.81,60.92,61.15,274173,0
+BCO.US,D,20221116,000000,61.11,61.69,60.48,60.81,157650,0
+BCO.US,D,20221117,000000,59.89,59.89,58.405,59.58,146752,0
+BCO.US,D,20221118,000000,60.52,60.67,59.51,60.15,142351,0
+BCO.US,D,20221121,000000,59.83,60.905,59.83,60.8,115482,0
+BCO.US,D,20221122,000000,61.05,61.51,60.52,60.9,129676,0
+BCO.US,D,20221123,000000,60.47,60.89,60.42,60.62,90206,0
+BCO.US,D,20221125,000000,60.99,61,60.45,60.72,50640,0
+BCO.US,D,20221128,000000,60.32,60.42,59.15,59.59,118096,0
+BCO.US,D,20221129,000000,59.37,60.175,59.23,59.73,93559,0
+BCO.US,D,20221130,000000,59.59,60.12,58.16,59.75,269963,0
+BCO.US,D,20221201,000000,60.14,60.355,59.49,59.75,393327,0
+BCO.US,D,20221202,000000,59.01,60.16,58.947,59.29,175229,0
+BCO.US,D,20221205,000000,58.61,59.3,57.69,58.97,175890,0
+BCO.US,D,20221206,000000,59.17,59.17,56.91,57.67,167405,0
+BCO.US,D,20221207,000000,57.66,58.0348,56.71,56.72,121389,0
+BCO.US,D,20221208,000000,57.1,57.6,56.2061,57.58,198392,0
+BCO.US,D,20221209,000000,57.16,57.98,57.07,57.52,177693,0
+BCO.US,D,20221212,000000,57.59,58.32,56.97,58.11,187025,0
+BCO.US,D,20221213,000000,59.51,59.65,58.19,58.4,237861,0
+BCO.US,D,20221214,000000,58.25,59.01,57.755,58.53,332664,0
+BCO.US,D,20221215,000000,57.79,57.79,55.38,56.42,373370,0
+BCO.US,D,20221216,000000,55.81,55.935,54.67,55.62,1081730,0
+BCO.US,D,20221219,000000,55.49,55.62,53.24,53.4,341799,0
+BCO.US,D,20221220,000000,53.46,54.14,52.83,53.94,272608,0
+BCO.US,D,20221221,000000,54.18,54.92,54.18,54.57,223031,0
+BCO.US,D,20221222,000000,54.01,54.01,52.625,53.43,237849,0
+BCO.US,D,20221223,000000,53.22,54.155,52.97,54.12,208137,0
+BCO.US,D,20221227,000000,54.18,54.572,53.8848,54.1,151219,0
+BCO.US,D,20221228,000000,54.29,54.34,53.15,53.16,133897,0
+BCO.US,D,20221229,000000,53.44,54.4,53.34,54.21,136567,0
+BCO.US,D,20221230,000000,53.52,54.19,53.52,53.71,182995,0
+BCO.US,D,20230103,000000,54.19,54.92,53.88,54.62,216826,0
+BCO.US,D,20230104,000000,55.17,55.57,54.6,55.32,187220,0
+BCO.US,D,20230105,000000,55,56.31,54.392,56.15,175191,0
+BCO.US,D,20230106,000000,56.75,58.052,56.59,57.94,143611,0
+BCO.US,D,20230109,000000,58.22,59.34,57.37,59,324072,0
+BCO.US,D,20230110,000000,58.99,59.61,58.96,59.31,162830,0
+BCO.US,D,20230111,000000,59.43,59.97,59.065,59.92,144277,0
+BCO.US,D,20230112,000000,60.25,62.505,59.9569,62.06,226391,0
+BCO.US,D,20230113,000000,61.69,62.725,61.69,62.62,177730,0
+BCO.US,D,20230117,000000,62.78,64.235,62.59,63.92,402426,0
+BCO.US,D,20230118,000000,63.99,64.02,61.685,61.69,362353,0
+BCO.US,D,20230119,000000,61.47,61.99,61.22,61.61,103666,0
+BCO.US,D,20230120,000000,61.74,63.11,61.29,63.06,207833,0
+BCO.US,D,20230123,000000,63.04,63.16,61.98,62.58,161804,0
+BCO.US,D,20230124,000000,62.61,62.85,61.98,62.42,140627,0
+BCO.US,D,20230125,000000,62.05,63.355,61.75,63.23,100768,0
+BCO.US,D,20230126,000000,63.6,63.91,62.85,63.87,107461,0
+BCO.US,D,20230127,000000,63.46,64.265,63.38,63.5,143043,0
+BCO.US,D,20230130,000000,62.9,63.53,62.6928,63.47,119204,0
+BCO.US,D,20230131,000000,63.72,65.78,63.72,65.6,247388,0
+BCO.US,D,20230201,000000,65.19,66.33,64.16,65.76,237672,0
+BCO.US,D,20230202,000000,65.83,66.79,65.5,65.74,214431,0
+BCO.US,D,20230203,000000,65.25,66.32,64.985,65.01,188475,0
+BCO.US,D,20230206,000000,64.79,65.37,64.165,64.49,132713,0
+BCO.US,D,20230207,000000,64.02,64.845,63.17,64.67,133315,0
+BCO.US,D,20230208,000000,64.07,64.3578,62.44,62.78,162978,0
+BCO.US,D,20230209,000000,63.21,63.9,62.87,62.92,114404,0
+BCO.US,D,20230210,000000,62.71,62.87,61.82,62.74,115534,0
+BCO.US,D,20230213,000000,62.71,63.71,62.48,63.65,69863,0
+BCO.US,D,20230214,000000,63.08,63.98,62.7,63.37,145854,0
+BCO.US,D,20230215,000000,62.81,64.125,62.81,63.69,216385,0
+BCO.US,D,20230216,000000,62.72,63.68,62.485,63.47,159956,0
+BCO.US,D,20230217,000000,63.58,64.22,63.255,63.96,196123,0
+BCO.US,D,20230221,000000,63.13,63.845,61.76,61.8,178613,0
+BCO.US,D,20230222,000000,64.02,70.05,64.02,69.57,379227,0
+BCO.US,D,20230223,000000,69.85,69.85,64.4201,65.95,382305,0
+BCO.US,D,20230224,000000,64.66,65.71,64.3,65.69,144066,0
+BCO.US,D,20230227,000000,66.43,67.28,65.655,66.25,174252,0
+BCO.US,D,20230228,000000,66.09,67.04,65.105,65.25,178737,0
+BCO.US,D,20230301,000000,65.1,66.15,64.3835,65.58,178247,0
+BCO.US,D,20230302,000000,65.19,66.89,65.19,66.89,129649,0
+BCO.US,D,20230303,000000,66.81,67.96,66.4,67.9,167145,0
+BCO.US,D,20230306,000000,67.79,68.32,66.36,67.05,154956,0
+BCO.US,D,20230307,000000,67.13,67.4,66.46,67.08,160137,0
+BCO.US,D,20230308,000000,67.3,67.92,66.99,67.83,165616,0
+BCO.US,D,20230309,000000,67.81,67.885,66.46,66.58,194533,0
+BCO.US,D,20230310,000000,66.29,66.29,63.94,64.19,289531,0
+BCO.US,D,20230313,000000,63.23,64.28,62.21,62.58,243949,0
+BCO.US,D,20230314,000000,64.12,64.71,63.855,64.63,230429,0
+BCO.US,D,20230315,000000,63,63.68,61.75,62.79,270759,0
+BCO.US,D,20230316,000000,62.03,64.1,61.3,63.3,225152,0
+BCO.US,D,20230317,000000,63.06,63.06,60.45,60.7,396973,0
+BCO.US,D,20230320,000000,61.36,62.89,61.08,61.25,156443,0
+BCO.US,D,20230321,000000,62.41,63.21,62.41,63,339619,0
+BCO.US,D,20230322,000000,62.92,63.93,61.46,61.54,177708,0
+BCO.US,D,20230323,000000,61.66,62.44,60.215,60.72,156622,0
+BCO.US,D,20230324,000000,61.4,64.16,60.97,64.16,301561,0
+BCO.US,D,20230327,000000,64.99,65.99,63.67,65.46,276859,0
+BCO.US,D,20230328,000000,65.13,65.84,64.491,65.09,120005,0
+BCO.US,D,20230329,000000,65.84,65.84,64.515,65.14,242878,0
+BCO.US,D,20230330,000000,65.98,66.49,65.485,65.57,155821,0
+BCO.US,D,20230331,000000,66.28,67.11,66.2686,66.8,190264,0
+BCO.US,D,20230403,000000,66.8,67.2,65.79,66.04,171890,0
+BCO.US,D,20230404,000000,66.17,66.17,64.5,64.69,195677,0
+BCO.US,D,20230405,000000,64.25,64.8933,63.61,64.25,134580,0
+BCO.US,D,20230406,000000,64.59,64.955,64.23,64.58,121971,0
+BCO.US,D,20230410,000000,64.19,65.265,64.19,65.21,231248,0
+BCO.US,D,20230411,000000,65.35,65.52,64.82,65.13,111815,0
+BCO.US,D,20230412,000000,65.6,65.7464,64.825,65.31,72841,0
+BCO.US,D,20230413,000000,65.37,66.52,64.63,66.5,187945,0
+BCO.US,D,20230414,000000,66.62,66.87,64.595,65.08,167966,0
+BCO.US,D,20230417,000000,65.49,66.36,65.01,66.28,164515,0
+BCO.US,D,20230418,000000,66.62,66.62,65.62,66.45,121472,0
+BCO.US,D,20230419,000000,66.15,66.63,65.93,66.01,92240,0
+BCO.US,D,20230420,000000,65.65,66.04,65.05,65.17,87388,0
+BCO.US,D,20230421,000000,65.54,65.77,64.15,65.13,224617,0
+BCO.US,D,20230424,000000,64.91,65.42,64.43,64.92,200835,0
+BCO.US,D,20230425,000000,64.1,64.1236,62.85,62.95,233229,0
+BCO.US,D,20230426,000000,62.39,62.93,61.69,61.84,171967,0
+BCO.US,D,20230427,000000,62.2,63.24,61.94,63.01,222989,0
+BCO.US,D,20230428,000000,62.73,63.23,62.475,62.85,176413,0
+BCO.US,D,20230501,000000,62.86,63.47,62.275,62.65,126374,0
+BCO.US,D,20230502,000000,62.3,62.3,60.915,61.99,169969,0
+BCO.US,D,20230503,000000,62.37,62.625,60.62,60.67,218550,0
+BCO.US,D,20230504,000000,60.17,60.815,59.46,60.36,210154,0
+BCO.US,D,20230505,000000,61.28,64.015,61.28,63.29,345284,0
+BCO.US,D,20230508,000000,63.66,63.67,62.23,63.12,161168,0
+BCO.US,D,20230509,000000,63.11,63.26,62.13,63.08,220119,0
+BCO.US,D,20230510,000000,66,68,63.35,66.06,260218,0
+BCO.US,D,20230511,000000,65.68,66.03,63.93,65.73,231963,0
+BCO.US,D,20230512,000000,65.53,65.87,64.56,65.23,158958,0
+BCO.US,D,20230515,000000,65.34,65.74,64.805,65.65,247910,0
+BCO.US,D,20230516,000000,65.4,65.81,64.59,65.32,136846,0
+BCO.US,D,20230517,000000,65.94,67.08,65.11,66.77,201502,0
+BCO.US,D,20230518,000000,66.37,68.53,66.14,68.15,241452,0
+BCO.US,D,20230519,000000,68.7,68.82,66.61,67.35,111500,0
+BCO.US,D,20230522,000000,67.51,68.74,67.02,68.72,190098,0
+BCO.US,D,20230523,000000,68.38,69.48,67.49,67.5,140621,0
+BCO.US,D,20230524,000000,67.29,67.57,66.58,66.7,109716,0
+BCO.US,D,20230525,000000,66.34,67.18,65.59,67.17,128914,0
+BCO.US,D,20230526,000000,67.19,68.33,67.17,68.32,143258,0
+BCO.US,D,20230530,000000,68.37,68.55,66.02,66.45,105136,0
+BCO.US,D,20230531,000000,66.29,66.99,65.46,66.53,201077,0
+BCO.US,D,20230601,000000,66.28,67.8,66.28,66.78,123430,0
+BCO.US,D,20230602,000000,68,69.79,67.79,69.72,186644,0
+BCO.US,D,20230605,000000,68.87,69.24,67.94,69.2,185589,0
+BCO.US,D,20230606,000000,69.19,71.66,69.1,71.41,234002,0
+BCO.US,D,20230607,000000,71.8,72.89,70.51,70.71,327044,0
+BCO.US,D,20230608,000000,70.55,72.43,70,72.13,206292,0
+BCO.US,D,20230609,000000,71.78,72.415,70.875,71.77,189318,0
+BCO.US,D,20230612,000000,71.81,72.64,71.25,71.85,156765,0
+BCO.US,D,20230613,000000,72.2,73.08,72.2,72.89,163205,0
+BCO.US,D,20230614,000000,73.2,73.33,72,72.28,160772,0
+BCO.US,D,20230615,000000,72.19,72.83,71.8,72.72,186056,0
+BCO.US,D,20230616,000000,73.39,73.39,72.075,72.62,431096,0
+BCO.US,D,20230620,000000,72.19,72.33,71.77,71.88,128408,0
+BCO.US,D,20230621,000000,71.46,72.2868,71.02,71.25,182579,0
+BCO.US,D,20230622,000000,71.22,71.7899,70.205,71.63,304250,0
+BCO.US,D,20230623,000000,70.48,71.41,68.1,68.17,425092,0
+BCO.US,D,20230626,000000,67.91,70.33,67.91,69.44,212752,0
+BCO.US,D,20230627,000000,69.53,70.61,69.12,69.13,140378,0
+BCO.US,D,20230628,000000,68.97,68.98,67.92,68.12,155296,0
+BCO.US,D,20230629,000000,67.88,69.2579,67.88,68.65,167307,0
+BCO.US,D,20230630,000000,69.02,69.02,67.8,67.83,305132,0
+BCO.US,D,20230703,000000,67.37,69.36,67.26,68.79,144318,0
+BCO.US,D,20230705,000000,67.97,68.24,65.92,65.99,263955,0
+BCO.US,D,20230706,000000,65.33,65.8219,63.79,65.77,422390,0
+BCO.US,D,20230707,000000,65.73,67.05,65.72,65.79,164329,0
+BCO.US,D,20230710,000000,65.43,66.8,65.43,65.99,313593,0
+BCO.US,D,20230711,000000,66.06,66.36,65.11,65.83,119074,0
+BCO.US,D,20230712,000000,67.14,67.42,65.95,67.24,217733,0
+BCO.US,D,20230713,000000,67.02,67.87,66.73,67.57,133828,0
+BCO.US,D,20230714,000000,67.24,67.24,66.14,67.19,118182,0
+BCO.US,D,20230717,000000,66.74,68.25,66.74,67.99,173382,0
+BCO.US,D,20230718,000000,67.6,68.76,67.6,68.57,125664,0
+BCO.US,D,20230719,000000,67.96,68.63,67.895,68.59,254474,0
+BCO.US,D,20230720,000000,68.79,68.84,67.66,68.81,223498,0
+BCO.US,D,20230721,000000,69.14,69.14,67.12,67.29,172842,0
+BCO.US,D,20230724,000000,67.39,67.83,66.66,67.56,157924,0
+BCO.US,D,20230725,000000,67.28,68.5,67.28,68.4,158278,0
+BCO.US,D,20230726,000000,67.87,70.08,67.87,69.78,226450,0
+BCO.US,D,20230727,000000,69.85,71.6722,69.72,70.95,258143,0
+BCO.US,D,20230728,000000,71.12,72,71.08,71.81,175231,0
+BCO.US,D,20230731,000000,71.8,73.305,71.8,72.96,233534,0
+BCO.US,D,20230801,000000,72.86,73.33,72.0093,73.25,121956,0
+BCO.US,D,20230802,000000,72.36,72.83,71.67,72.28,171154,0
+BCO.US,D,20230803,000000,72.48,73.11,71.955,72.55,171707,0
+BCO.US,D,20230804,000000,72.49,73.76,72.49,72.99,161013,0
+BCO.US,D,20230807,000000,73.09,74.69,72.97,74.58,190136,0
+BCO.US,D,20230808,000000,73.9,74.63,72.14,73.06,261075,0
+BCO.US,D,20230809,000000,68.68,69.34,65.755,69.2,620448,0
+BCO.US,D,20230810,000000,70.95,72.87,70.08,71.99,330328,0
+BCO.US,D,20230811,000000,71.89,72.16,71.53,71.96,195931,0
+BCO.US,D,20230814,000000,71.51,72.95,71.21,72.95,130069,0
+BCO.US,D,20230815,000000,72.21,73.31,72.0301,72.69,118122,0
+BCO.US,D,20230816,000000,72.49,73.8,72.31,72.38,211546,0
+BCO.US,D,20230817,000000,72.13,72.69,71.76,71.97,201552,0
+BCO.US,D,20230818,000000,71.5,73.65,71.5,73.3,222674,0
+BCO.US,D,20230821,000000,73.31,73.63,72.68,72.75,182461,0
+BCO.US,D,20230822,000000,72.72,73.01,72.44,72.48,203400,0
+BCO.US,D,20230823,000000,72.62,73.76,72.3,73.62,197720,0
+BCO.US,D,20230824,000000,73.26,74.37,73.26,74.01,134062,0
+BCO.US,D,20230825,000000,74.46,75.245,73.76,74.77,155745,0
+BCO.US,D,20230828,000000,74.9,75.85,74.9,75.13,183879,0
+BCO.US,D,20230829,000000,74.93,76.202,74.8,75.91,155057,0
+BCO.US,D,20230830,000000,75.55,77.46,75.55,76.31,237765,0
+BCO.US,D,20230831,000000,76.21,77.02,75.71,75.81,202150,0
+BCO.US,D,20230901,000000,76.23,76.75,75.98,76.65,214567,0
+BCO.US,D,20230905,000000,75.88,75.88,74.04,75.23,209790,0
+BCO.US,D,20230906,000000,75.14,76.17,75.12,75.6,187151,0
+BCO.US,D,20230907,000000,75.65,76.16,75.27,75.59,204193,0
+BCO.US,D,20230908,000000,75.49,76.27,75.49,75.81,164534,0
+BCO.US,D,20230911,000000,76.26,76.26,75.35,75.77,248151,0
+BCO.US,D,20230912,000000,75.5,76.34,75.495,76.28,191105,0
+BCO.US,D,20230913,000000,75.99,76.61,75.76,75.95,185614,0
+BCO.US,D,20230914,000000,76.39,77.215,76.15,77.13,233935,0
+BCO.US,D,20230915,000000,76.74,77.4722,76.29,76.5,506429,0
+BCO.US,D,20230918,000000,76.75,77.17,76.52,76.73,101064,0
+BCO.US,D,20230919,000000,76.79,77.16,74.94,74.97,183193,0
+BCO.US,D,20230920,000000,75.5,76.43,74.91,74.95,134023,0
+BCO.US,D,20230921,000000,74.45,74.55,73.33,73.61,192899,0
+BCO.US,D,20230922,000000,73.59,73.66,72.39,72.6,184339,0
+BCO.US,D,20230925,000000,72.09,73.23,72.0164,72.85,137300,0
+BCO.US,D,20230926,000000,72.74,72.925,69.63,69.66,291273,0
+BCO.US,D,20230927,000000,70.34,71.9,70.02,71.88,247670,0
+BCO.US,D,20230928,000000,71.99,73.57,71.99,73.47,160327,0
+BCO.US,D,20230929,000000,73.83,74.49,72.33,72.64,193303,0
+BCO.US,D,20231002,000000,72.4,72.93,72.05,72.3,174899,0
+BCO.US,D,20231003,000000,72.06,72.59,70.778,70.99,134934,0
+BCO.US,D,20231004,000000,71.25,72.59,70.79,72.05,159958,0
+BCO.US,D,20231005,000000,71.89,72.56,71.64,71.94,224605,0
+BCO.US,D,20231006,000000,71.47,73.16,71.47,72.73,257440,0
+BCO.US,D,20231009,000000,72.08,73.67,72.06,73.16,145865,0
+BCO.US,D,20231010,000000,73.66,74.8,73.48,73.5,163353,0
+BCO.US,D,20231011,000000,73.45,75.45,64.15,69.66,1843812,0
+BCO.US,D,20231012,000000,70.65,71.22,69.74,71.07,297394,0
+BCO.US,D,20231013,000000,71.05,71.38,69.5925,70.38,217169,0
+BCO.US,D,20231016,000000,71.94,72.69,71.24,72.04,228125,0
+BCO.US,D,20231017,000000,71.7,72.81,71.13,71.18,228443,0
+BCO.US,D,20231018,000000,70.59,71.735,70.1576,70.46,161158,0
+BCO.US,D,20231019,000000,70.05,70.6,68.66,68.85,227561,0
+BCO.US,D,20231020,000000,68.97,69.45,67.235,67.57,226824,0
+BCO.US,D,20231023,000000,67.65,68.22,67.23,67.72,182572,0
+BCO.US,D,20231024,000000,68.02,69.52,67.67,69.07,220864,0
+BCO.US,D,20231025,000000,68.41,69.28,67.61,67.66,200955,0
+BCO.US,D,20231026,000000,68.32,68.4,66.22,66.27,264810,0
+BCO.US,D,20231027,000000,66.29,66.29,64.97,65.71,229523,0
+BCO.US,D,20231030,000000,66.43,66.97,66.06,66.71,151641,0
+BCO.US,D,20231031,000000,66.71,66.9848,66.21,66.86,121205,0
+BCO.US,D,20231101,000000,66.53,67.03,65.97,66.7,166837,0
+BCO.US,D,20231102,000000,66.9,68.02,66.73,67.92,215320,0
+BCO.US,D,20231103,000000,70.32,71.74,69,70.91,263225,0
+BCO.US,D,20231106,000000,70.58,71.61,69.915,70.64,299473,0
+BCO.US,D,20231107,000000,71.69,77,70.905,75.17,616462,0
+BCO.US,D,20231108,000000,74.27,74.58,72.74,73.1,258892,0
+BCO.US,D,20231109,000000,74,74.49,72.68,73.19,233273,0
+BCO.US,D,20231110,000000,73.24,74.6,73.24,74.13,164039,0
+BCO.US,D,20231113,000000,73.98,74.91,73.1,73.62,176372,0
+BCO.US,D,20231114,000000,75.7,77.45,75.4364,77.31,249985,0
+BCO.US,D,20231115,000000,77.25,78.265,76.23,76.49,291089,0
+BCO.US,D,20231116,000000,76.26,76.3699,75.41,75.73,171939,0
+BCO.US,D,20231117,000000,76.39,78.15,76.39,77.45,271565,0
+BCO.US,D,20231120,000000,77.39,78.35,76.96,78.04,176192,0
+BCO.US,D,20231121,000000,77.84,78.26,76.93,77.11,157549,0
+BCO.US,D,20231122,000000,77.48,78.18,77.15,77.78,159321,0
+BCO.US,D,20231124,000000,77.07,78.82,77.07,78.58,135134,0
+BCO.US,D,20231127,000000,77.99,79.07,77.99,78.75,194820,0
+BCO.US,D,20231128,000000,78.49,78.75,77.84,78.27,155693,0
+BCO.US,D,20231129,000000,79.06,79.31,78.32,78.4,179034,0
+BCO.US,D,20231130,000000,78.53,79.085,78.13,78.9,176658,0
+BCO.US,D,20231201,000000,79.1,82.57,78.8251,82.33,404596,0
+BCO.US,D,20231204,000000,81.92,84.06,81.92,83.54,321434,0
+BCO.US,D,20231205,000000,83.22,83.89,82.86,83.23,221524,0
+BCO.US,D,20231206,000000,83.47,84.98,83.05,83.24,261878,0
+BCO.US,D,20231207,000000,84.19,85.42,83.31,83.86,289461,0
+BCO.US,D,20231208,000000,85.16,85.51,83.85,84.23,259414,0
+BCO.US,D,20231211,000000,85.05,85.7,84.785,85.15,272146,0
+BCO.US,D,20231212,000000,85.39,85.99,84.44,84.6,158176,0
+BCO.US,D,20231213,000000,84.94,87.19,84,86.76,264811,0
+BCO.US,D,20231214,000000,87.94,88.95,87.43,88.03,337607,0
+BCO.US,D,20231215,000000,88.33,88.76,85.96,86.76,828713,0
+BCO.US,D,20231218,000000,87.83,88.06,85.91,86,385530,0
+BCO.US,D,20231219,000000,87.05,87.622,86.355,87.37,270174,0
+BCO.US,D,20231220,000000,87.07,88.86,86.84,87.15,310423,0
+BCO.US,D,20231221,000000,88.6,89.21,88.0141,88.12,244691,0
+BCO.US,D,20231222,000000,88.91,89.73,87.88,87.98,274965,0
+BCO.US,D,20231226,000000,88.06,89.265,87.85,88.78,154013,0
+BCO.US,D,20231227,000000,89.35,90.13,88.965,89.33,193563,0
+BCO.US,D,20231228,000000,89.08,89.4,88.7,88.77,111216,0
+BCO.US,D,20231229,000000,88.71,88.965,87.94,87.95,199008,0
+BCO.US,D,20240102,000000,87.63,88.06,85.85,86.26,203162,0
+BCO.US,D,20240103,000000,85.6,85.6,83.16,83.21,233425,0
+BCO.US,D,20240104,000000,83.28,83.89,82.59,82.81,203346,0
+BCO.US,D,20240105,000000,82.33,84.11,82.33,82.48,189982,0
+BCO.US,D,20240108,000000,82.91,84.035,82.745,83.95,181252,0
+BCO.US,D,20240109,000000,82.78,83.08,82.07,82.5,157477,0
+BCO.US,D,20240110,000000,82.41,83.05,82.2,82.6,138024,0
+BCO.US,D,20240111,000000,82.17,82.3,80.94,81.86,215661,0
+BCO.US,D,20240112,000000,83,83,80.52,81.22,216778,0
+BCO.US,D,20240116,000000,80.4,80.86,79.7738,80.45,176536,0
+BCO.US,D,20240117,000000,79.17,80.97,79.17,80.81,158786,0
+BCO.US,D,20240118,000000,81.33,81.89,80.47,81.44,177816,0
+BCO.US,D,20240119,000000,81.78,82.08,80.56,81.88,146228,0
+BCO.US,D,20240122,000000,82.86,83.465,82.09,83.35,165433,0
+BCO.US,D,20240123,000000,84.23,84.7226,82.78,83.04,210705,0
+BCO.US,D,20240124,000000,84.15,84.15,81.95,82.04,145674,0
+BCO.US,D,20240125,000000,83.29,83.33,81.36,82.42,202693,0
+BCO.US,D,20240126,000000,83.09,83.49,82.14,82.55,163665,0
+BCO.US,D,20240129,000000,82.63,83.06,81.9,82.63,152354,0
+BCO.US,D,20240130,000000,82.09,82.665,81.95,82,118675,0
+BCO.US,D,20240131,000000,82.25,83.03,80.8,80.84,293973,0
+BCO.US,D,20240201,000000,81.07,82.965,80.86,82.4,197604,0
+BCO.US,D,20240202,000000,81.2,81.295,79.32,80.46,220279,0
+BCO.US,D,20240205,000000,79.72,80.14,79.03,79.4,145059,0
+BCO.US,D,20240206,000000,79.14,80.52,79.14,80.31,307072,0
+BCO.US,D,20240207,000000,80.34,80.45,79.22,79.34,126453,0
+BCO.US,D,20240208,000000,79.64,81.49,79.21,81.47,185310,0
+BCO.US,D,20240209,000000,81.64,82.725,81.455,82.55,200379,0
+BCO.US,D,20240212,000000,82.62,83.144,82.49,82.84,175691,0
+BCO.US,D,20240213,000000,80.07,81.4204,79.19,79.53,298398,0
+BCO.US,D,20240214,000000,80.66,82.12,80.0001,81.92,172143,0
+BCO.US,D,20240215,000000,82.67,83.18,81.54,82.72,213015,0
+BCO.US,D,20240216,000000,82.1,82.6194,80.85,80.96,176104,0
+BCO.US,D,20240220,000000,79.9,81.135,79.9,81.05,210021,0
+BCO.US,D,20240221,000000,80.78,81.3,80.35,80.84,580571,0
+BCO.US,D,20240222,000000,81.37,81.54,80.71,81.03,259571,0
+BCO.US,D,20240223,000000,80.95,82.62,80.95,82,187023,0
+BCO.US,D,20240226,000000,81.56,82.26,79.89,79.93,207961,0
+BCO.US,D,20240227,000000,80.07,80.5938,79.62,80.23,210216,0
+BCO.US,D,20240228,000000,79.43,80.705,79.2,79.46,307963,0
+BCO.US,D,20240229,000000,81.95,86.73,80.95,82.83,554934,0
+BCO.US,D,20240301,000000,82.59,83.7,82.36,82.43,236993,0
+BCO.US,D,20240304,000000,82.29,83.275,82.075,83.11,235700,0
+BCO.US,D,20240305,000000,82.37,83.49,82.02,83,227045,0
+BCO.US,D,20240306,000000,83.67,84.26,82.8181,84.23,182446,0
+BCO.US,D,20240307,000000,84.59,85.44,84.2071,84.28,202818,0
+BCO.US,D,20240308,000000,84.94,85.49,84.07,84.19,138682,0
+BCO.US,D,20240311,000000,83.64,83.99,82.94,83.93,153584,0
+BCO.US,D,20240312,000000,83.93,84.76,83.5237,84.67,186367,0
+BCO.US,D,20240313,000000,84.49,85.83,84.35,85.15,175774,0
+BCO.US,D,20240314,000000,84.87,84.99,83.48,83.95,196329,0
+BCO.US,D,20240315,000000,83.4,85.22,83.4,84.5,508421,0
+BCO.US,D,20240318,000000,84.48,85.825,83.85,85.23,183047,0
+BCO.US,D,20240319,000000,85.04,86.58,85.04,85.47,168627,0
+BCO.US,D,20240320,000000,85.21,86.34,84.7501,86.27,245283,0
+BCO.US,D,20240321,000000,87,88.445,87,87.46,165335,0
+BCO.US,D,20240322,000000,87.23,87.71,86.24,87.39,197068,0
+BCO.US,D,20240325,000000,87.48,89.01,86.92,88.98,200489,0
+BCO.US,D,20240326,000000,89.44,90.72,89,90.3,400503,0
+BCO.US,D,20240327,000000,90.97,91.155,89.71,91.13,151258,0
+BCO.US,D,20240328,000000,91.22,93.25,91.22,92.38,269273,0
+BCO.US,D,20240401,000000,92.32,92.47,90.9351,91.16,174437,0
+BCO.US,D,20240402,000000,90.26,90.66,89.2,90.52,206656,0
+BCO.US,D,20240403,000000,90.02,91.05,89.8,90.12,194915,0
+BCO.US,D,20240404,000000,91.17,91.44,87.96,88.14,158714,0
+BCO.US,D,20240405,000000,88.1,89.32,88.1,88.59,250873,0
+BCO.US,D,20240408,000000,89.03,89.59,88.57,88.93,140807,0
+BCO.US,D,20240409,000000,89.02,90.41,88.87,90.07,126913,0
+BCO.US,D,20240410,000000,88.21,88.67,87.01,87.64,155286,0
+BCO.US,D,20240411,000000,87.73,88.455,87.22,88.22,176377,0
+BCO.US,D,20240412,000000,87.52,87.87,86.35,86.97,124128,0
+BCO.US,D,20240415,000000,87.55,88.0099,85.955,86.49,152060,0
+BCO.US,D,20240416,000000,85.74,87.45,85.04,87.11,196830,0
+BCO.US,D,20240417,000000,87.98,88.39,86.1,86.22,154667,0
+BCO.US,D,20240418,000000,86.12,87.16,85.68,86.29,181556,0
+BCO.US,D,20240419,000000,86.22,87.325,86.22,86.99,130057,0
+BCO.US,D,20240422,000000,87.83,88.94,87.58,88.13,323386,0
+BCO.US,D,20240423,000000,88.04,89.72,88.04,89.37,131884,0
+BCO.US,D,20240424,000000,88.86,89.42,88.16,89.13,131274,0
+BCO.US,D,20240425,000000,88.24,88.37,86.95,87.13,197647,0
+BCO.US,D,20240426,000000,87.72,89.135,87.72,88.73,121916,0
+BCO.US,D,20240429,000000,89.12,91.45,89.12,90.13,457455,0
+BCO.US,D,20240430,000000,89.73,90.375,87.43,87.46,174366,0
+BCO.US,D,20240501,000000,87.7,88.77,86.995,87.12,227073,0
+BCO.US,D,20240502,000000,88.42,88.92,87.28,88.88,290792,0
+BCO.US,D,20240503,000000,90.2,90.92,89.9,90.58,156906,0
+BCO.US,D,20240506,000000,91.49,92.399,90.46,90.63,159150,0
+BCO.US,D,20240507,000000,90.92,91.845,90.6101,90.99,332739,0
+BCO.US,D,20240508,000000,93.71,98.31,91.813,92.96,547243,0
+BCO.US,D,20240509,000000,92.53,97.09,91.8,96.61,507111,0
+BCO.US,D,20240510,000000,96.43,97.39,95.73,96.68,266898,0
+BCO.US,D,20240513,000000,97.28,98.76,97.18,97.25,330845,0
+BCO.US,D,20240514,000000,98.38,98.95,97.48,98,289612,0
+BCO.US,D,20240515,000000,98.98,98.9899,97.28,97.31,240870,0
+BCO.US,D,20240516,000000,96.65,97.56,96.06,97.44,207812,0
+BCO.US,D,20240517,000000,97.64,97.98,96.34,97,229144,0
+BCO.US,D,20240520,000000,96.88,97.625,96.6,96.68,167913,0
+BCO.US,D,20240521,000000,97.14,100.38,96.73,100.11,341031,0
+BCO.US,D,20240522,000000,99.99,100.5,99.11,99.26,286311,0
+BCO.US,D,20240523,000000,99.27,99.9,98.64,99.64,198370,0
+BCO.US,D,20240524,000000,100,101.6,99.49,101.31,308150,0
+BCO.US,D,20240528,000000,101.64,102.625,100.9,102.46,231922,0
+BCO.US,D,20240529,000000,101.55,102.37,100.16,100.5,187755,0
+BCO.US,D,20240530,000000,101.23,102.13,100.71,102.03,136656,0
+BCO.US,D,20240531,000000,102.37,103.5,100.96,103.24,332142,0
+BCO.US,D,20240603,000000,103.46,103.93,102.135,103.03,210304,0
+BCO.US,D,20240604,000000,102.45,102.85,101.39,102.28,261393,0
+BCO.US,D,20240605,000000,102.65,103.71,102.02,103.62,119366,0
+BCO.US,D,20240606,000000,103.3,104.01,102.12,102.69,167729,0
+BCO.US,D,20240607,000000,101.7,102.51,100.66,101.7,214434,0
+BCO.US,D,20240610,000000,100.6,102.3,100.595,101.9,251473,0
+BCO.US,D,20240611,000000,101.44,102.33,100.8,101.48,318020,0
+BCO.US,D,20240612,000000,104.27,104.74,100.58,100.98,429412,0
+BCO.US,D,20240613,000000,100.54,100.64,98.741,100.28,238498,0
+BCO.US,D,20240614,000000,98.97,99.5146,97.42,98.01,302244,0
+BCO.US,D,20240617,000000,97.46,100.88,96.88,100.44,300700,0
+BCO.US,D,20240618,000000,100.46,102.48,99.9,101.85,280117,0
+BCO.US,D,20240620,000000,101.56,103.7404,101.38,102.4,263584,0
+BCO.US,D,20240621,000000,102.32,104,102.05,102.78,789686,0
+BCO.US,D,20240624,000000,103.23,105.5,102.39,102.75,431569,0
+BCO.US,D,20240625,000000,102.81,104.055,102.23,103.73,403120,0
+BCO.US,D,20240626,000000,102.87,103.85,102.02,102.78,279605,0
+BCO.US,D,20240627,000000,103.16,103.16,101.6,102.23,272503,0
+BCO.US,D,20240628,000000,103.5,103.77,101.77,102.4,601327,0
+BCO.US,D,20240701,000000,103.04,103.04,99.87,100.79,232201,0
+BCO.US,D,20240702,000000,100.75,102.35,100.25,101.4,157493,0
+BCO.US,D,20240703,000000,101.95,103.39,101.05,102.14,93179,0
+BCO.US,D,20240705,000000,101.89,102.59,101.375,102.33,139121,0
+BCO.US,D,20240708,000000,103.14,103.99,101.55,101.78,158742,0
+BCO.US,D,20240709,000000,101.99,102.5,100.73,101.22,159480,0
+BCO.US,D,20240710,000000,101.74,102,100.71,101.73,171095,0
+BCO.US,D,20240711,000000,103.25,105.04,102.58,104.22,256110,0
+BCO.US,D,20240712,000000,105.04,106.39,103.89,104.08,239995,0
+BCO.US,D,20240715,000000,104.67,106.59,103.59,104.86,311313,0
+BCO.US,D,20240716,000000,105.72,107.5,105.35,107.13,330522,0
+BCO.US,D,20240717,000000,106.39,107.715,105.77,105.83,409201,0
+BCO.US,D,20240718,000000,105.42,107.84,104.73,105.54,204297,0
+BCO.US,D,20240719,000000,105.88,107.06,104.98,105.34,210467,0
+BCO.US,D,20240722,000000,106.13,108.4,105.25,107.47,243421,0
+BCO.US,D,20240723,000000,107.23,109.44,106.55,108.99,276292,0
+BCO.US,D,20240724,000000,108.34,109.48,106.1322,106.48,203972,0
+BCO.US,D,20240725,000000,106.58,107.81,105.85,106.83,365330,0
+BCO.US,D,20240726,000000,108.51,109.41,107.15,108.86,321805,0
+BCO.US,D,20240729,000000,109.17,111.12,109.1,110.84,409666,0
+BCO.US,D,20240730,000000,111.38,112.45,110.32,111.29,347624,0
+BCO.US,D,20240731,000000,111.89,113.63,109.91,109.99,474276,0
+BCO.US,D,20240801,000000,109.72,110.52,104.15,106.09,326884,0
+BCO.US,D,20240802,000000,102.82,104.17,101.59,102.03,310363,0
+BCO.US,D,20240805,000000,97.62,100.61,96.15,99.66,442049,0
+BCO.US,D,20240806,000000,99.57,103.12,98.8568,101.46,526689,0
+BCO.US,D,20240807,000000,103.37,104.02,92.83,94.81,770530,0
+BCO.US,D,20240808,000000,94.67,96.62,93.95,95.74,427045,0
+BCO.US,D,20240809,000000,95.48,96.99,94.95,95.98,265797,0
+BCO.US,D,20240812,000000,95.9,95.98,93.77,93.97,312135,0
+BCO.US,D,20240813,000000,94.46,96.96,94.15,96.71,356120,0
+BCO.US,D,20240814,000000,97,98.625,96.52,97.84,370714,0
+BCO.US,D,20240815,000000,99.71,101.34,99.2201,100.61,309765,0
+BCO.US,D,20240816,000000,100.22,102.28,100.22,101.36,311408,0
+BCO.US,D,20240819,000000,101.71,104.14,101.59,103.99,282923,0
+BCO.US,D,20240820,000000,103.95,104.3105,102.43,102.52,292691,0
+BCO.US,D,20240821,000000,103.04,105.43,102.83,105.38,267046,0
+BCO.US,D,20240822,000000,105.88,105.88,104.68,105.26,284568,0
+BCO.US,D,20240823,000000,106.58,109.75,105.6,109.22,346593,0
+BCO.US,D,20240826,000000,109.87,110.745,108.33,109.29,324435,0
+BCO.US,D,20240827,000000,108.96,110.19,107.62,108.91,236911,0
+BCO.US,D,20240828,000000,108.82,109.72,108.16,108.53,163956,0
+BCO.US,D,20240829,000000,109.55,110.87,108.85,109.48,221035,0
+BCO.US,D,20240830,000000,110.17,110.96,108.95,110.93,242213,0
+BCO.US,D,20240903,000000,109.74,110.78,106.31,106.79,192004,0
+BCO.US,D,20240904,000000,106.36,107.855,105.42,106.5,142680,0
+BCO.US,D,20240905,000000,106.76,107.31,105.67,106.99,149837,0
+BCO.US,D,20240906,000000,107.08,107.19,105.31,105.7,248230,0
+BCO.US,D,20240909,000000,106.04,107.51,104.3,104.44,244151,0
+BCO.US,D,20240910,000000,104.55,105.565,103.43,105.1,229163,0
+BCO.US,D,20240911,000000,104.46,105.33,102.805,105.21,414523,0
+BCO.US,D,20240912,000000,105.23,108.61,105.23,107.73,213688,0
+BCO.US,D,20240913,000000,109.58,111.67,109.205,111.07,258870,0
+BCO.US,D,20240916,000000,111.59,112.7,109.98,110.99,290280,0
+BCO.US,D,20240917,000000,110.99,112.62,110.01,110.73,391018,0
+BCO.US,D,20240918,000000,110.99,113.3,110.13,110.67,282634,0
+BCO.US,D,20240919,000000,113.4,113.4,110.8778,111.8,333923,0
+BCO.US,D,20240920,000000,112,113.3,111.68,112.93,640880,0
+BCO.US,D,20240923,000000,113.49,114.49,112.3,113.01,233326,0
+BCO.US,D,20240924,000000,113.55,113.76,111.58,111.88,254029,0
+BCO.US,D,20240925,000000,111.88,113,110.5189,111.5,274149,0
+BCO.US,D,20240926,000000,113,113.425,111.84,113,281483,0
+BCO.US,D,20240927,000000,113.52,115.13,112.71,114.35,261764,0
+BCO.US,D,20240930,000000,113.955,115.91,113.79,115.64,282868,0
+BCO.US,D,20241001,000000,115,115.1008,112.47,114.23,227994,0
+BCO.US,D,20241002,000000,113,113.02,107.9,111.12,481867,0
+BCO.US,D,20241003,000000,110,111.105,109.17,109.99,306443,0
+BCO.US,D,20241004,000000,111.57,112.6099,109.995,111.49,225781,0
+BCO.US,D,20241007,000000,109,110.56,108.14,110.15,222379,0
+BCO.US,D,20241008,000000,110.98,111.765,108.84,111.36,244975,0
+BCO.US,D,20241009,000000,110.56,112.34,110.56,111.55,117014,0
+BCO.US,D,20241010,000000,110.43,110.87,108.38,108.77,252792,0
+BCO.US,D,20241011,000000,108.34,111.77,108.34,111.42,194235,0
+BCO.US,D,20241014,000000,111.69,112.62,111.14,112.36,115276,0
+BCO.US,D,20241015,000000,112.73,113.31,111.37,111.69,128370,0
+BCO.US,D,20241016,000000,112.89,114.55,111.72,113.5,345179,0
+BCO.US,D,20241017,000000,114,114,112.23,112.66,123189,0
+BCO.US,D,20241018,000000,113.02,113.02,110.1,110.5,272672,0
+BCO.US,D,20241021,000000,110.7,111.085,105.82,106.34,342607,0
+BCO.US,D,20241022,000000,106.1,106.475,103.75,103.93,363853,0
+BCO.US,D,20241023,000000,103.15,104.065,101.695,102.74,329499,0
+BCO.US,D,20241024,000000,103.32,103.32,101.58,102.21,244232,0
+BCO.US,D,20241025,000000,102.74,103.475,101.165,101.6,162008,0
+BCO.US,D,20241028,000000,102.4,104.6,102.4,104.41,207789,0
+BCO.US,D,20241029,000000,103.54,105.15,103.13,104.23,183810,0
+BCO.US,D,20241030,000000,103.71,105.68,103.455,103.7,151079,0
+BCO.US,D,20241031,000000,103.12,104.11,102.43,102.79,200856,0
+BCO.US,D,20241101,000000,103.33,104.52,102.59,103.44,202535,0
+BCO.US,D,20241104,000000,102.8,105.035,102.8,103.88,155142,0
+BCO.US,D,20241105,000000,103.59,105.3,103.59,103.95,404371,0
+BCO.US,D,20241106,000000,98.35,103.335,94.63,102.68,1206231,0
+BCO.US,D,20241107,000000,101.69,104,100.09,100.51,324926,0
+BCO.US,D,20241108,000000,100.5,100.715,98.43,99.57,414790,0
+BCO.US,D,20241111,000000,100.03,102.34,99.78,100.14,377997,0
+BCO.US,D,20241112,000000,100.13,100.69,96.51,96.63,361802,0
+BCO.US,D,20241113,000000,96.9,98.64,95.225,95.6,408587,0
+BCO.US,D,20241114,000000,95.32,96.29,93.31,93.84,419732,0
+BCO.US,D,20241115,000000,94.205,94.56,91.06,91.41,307003,0
+BCO.US,D,20241118,000000,91.605,92.045,90.49,91.28,275005,0
+BCO.US,D,20241119,000000,90.75,92.19,90.535,91.76,306116,0
+BCO.US,D,20241120,000000,91.22,92.99,90.745,92.54,284494,0
+BCO.US,D,20241121,000000,93.33,93.9,92.63,93.26,237388,0
+BCO.US,D,20241122,000000,94.315,97.01,94.07,96.55,343872,0
+BCO.US,D,20241125,000000,97.13,100.51,97.13,99.55,375866,0
+BCO.US,D,20241126,000000,99,99,96.385,96.81,355807,0
+BCO.US,D,20241127,000000,97.93,98.1,95.681,96.21,199692,0
+BCO.US,D,20241129,000000,98.12,98.12,95.945,96.71,177087,0
+BCO.US,D,20241202,000000,96.42,97.955,96.01,97.14,315041,0
+BCO.US,D,20241203,000000,97.07,97.39,94.44,94.94,356455,0
+BCO.US,D,20241204,000000,94.93,96.23,94.725,95.12,242697,0
+BCO.US,D,20241205,000000,95.72,95.72,93.48,93.56,198000,0
+BCO.US,D,20241206,000000,94.195,95.52,93.755,94.63,216067,0
+BCO.US,D,20241209,000000,95,96.57,94.545,95.52,190260,0
+BCO.US,D,20241210,000000,95.565,96.25,94.54,95.96,220520,0
+BCO.US,D,20241211,000000,96.33,96.63,94.51,94.73,330723,0
+BCO.US,D,20241212,000000,94.725,95.28,93.963,94.89,243562,0
+BCO.US,D,20241213,000000,94.625,95.41,94.11,94.62,162125,0
+BCO.US,D,20241216,000000,94.415,97.22,94.18,96.58,311434,0
+BCO.US,D,20241217,000000,96,96.25,94.42,94.64,312659,0
+BCO.US,D,20241218,000000,94.905,95.55,88.88,89.6,339926,0
+BCO.US,D,20241219,000000,90.12,90.97,88.86,89.25,316605,0
+BCO.US,D,20241220,000000,88.845,92.155,88.71,90.35,1109008,0
+BCO.US,D,20241223,000000,89.925,90.32,88.99,90.28,177895,0
+BCO.US,D,20241224,000000,90.1,91.165,89.34,91.01,73301,0
+BCO.US,D,20241226,000000,90.425,92.39,90.17,92.2,140717,0
+BCO.US,D,20241227,000000,91.19,92.3699,90.195,91.7,176953,0
+BCO.US,D,20241230,000000,90.905,92.55,90.4,91.92,141353,0
+BCO.US,D,20241231,000000,92.4112,93.1925,92.14,92.77,195170,0
+BCO.US,D,20250102,000000,92.78,93.82,91.11,92.36,164783,0
+BCO.US,D,20250103,000000,92.73,93.43,91.64,93.21,178071,0
+BCO.US,D,20250106,000000,93.2322,93.7408,92.27,92.41,194422,0
+BCO.US,D,20250107,000000,92.665,92.665,91,92.37,259428,0
+BCO.US,D,20250108,000000,91.29,92.41,90.285,92.4,199205,0
+BCO.US,D,20250110,000000,90.33,91.25,89.76,90.09,288979,0
+BCO.US,D,20250113,000000,89.275,90.42,89.185,89.82,230374,0
+BCO.US,D,20250114,000000,90.55,91.79,90.105,91.55,205288,0
+BCO.US,D,20250115,000000,93.8,94.435,92.145,92.69,135750,0
+BCO.US,D,20250116,000000,92.79,92.845,90.92,90.96,176054,0
+BCO.US,D,20250117,000000,92.01,92.98,91.35,92.66,244927,0
+BCO.US,D,20250121,000000,93.6,94.915,92.88,94.35,223167,0
+BCO.US,D,20250122,000000,93.96,94.335,92.4,92.61,137087,0
+BCO.US,D,20250123,000000,91.93,92.36,91.16,92.3,152983,0
+BCO.US,D,20250124,000000,91.71,93.5,91.03,93.35,197905,0
+BCO.US,D,20250127,000000,93.605,95.3098,92.98,94.44,307390,0
+BCO.US,D,20250128,000000,94.73,95.44,94.12,94.74,196952,0
+BCO.US,D,20250129,000000,94.62,95,93.6,93.63,136655,0
+BCO.US,D,20250130,000000,94.425,96.82,94.05,95.87,201117,0
+BCO.US,D,20250131,000000,95.03,95.46,92.5104,93.33,207251,0
+BCO.US,D,20250203,000000,90.66,92.06,89.41,91.77,259654,0
+BCO.US,D,20250204,000000,91.5756,92.57,90.84,92.31,164382,0
+BCO.US,D,20250205,000000,92.785,92.98,91.46,91.67,253424,0
+BCO.US,D,20250206,000000,91.73,93.7,91.68,92.1,255980,0
+BCO.US,D,20250207,000000,91.39,91.75,90.025,91.41,242469,0
+BCO.US,D,20250210,000000,91.785,93.42,91.785,92.52,179200,0
+BCO.US,D,20250211,000000,91.75,93.45,91.36,92.98,180888,0
+BCO.US,D,20250212,000000,91.49,93.7699,91.135,93.15,166157,0
+BCO.US,D,20250213,000000,93.17,94,93.13,93.69,161828,0
+BCO.US,D,20250214,000000,94.615,95.955,93.51,93.61,183742,0
+BCO.US,D,20250218,000000,93.52,93.84,92.6,93.45,263194,0
+BCO.US,D,20250219,000000,92.64,94.89,92.25,94.59,251481,0
+BCO.US,D,20250220,000000,93.9,93.97,92.06,92.29,222633,0
+BCO.US,D,20250221,000000,92.765,94,90.45,91.64,366959,0
+BCO.US,D,20250224,000000,92.175,92.945,91.44,92.18,224007,0
+BCO.US,D,20250225,000000,92.9,94.94787,92.9,94.45,445961,0
+BCO.US,D,20250226,000000,94.68,99.9,93.92,96.29,404283,0
+BCO.US,D,20250227,000000,95.71,95.71,91.26,92.01,457222,0
+BCO.US,D,20250228,000000,92.311,94.24,91.96634,94.04,469691,0
+BCO.US,D,20250303,000000,94.125,94.271,88.18,88.51,356846,0
+BCO.US,D,20250304,000000,86.64,87.815,84.65,86.3,339836,0
+BCO.US,D,20250305,000000,86,87.29,84.875,87.04,297392,0
+BCO.US,D,20250306,000000,85.57,87.46,85.57,86.9,197686,0
+BCO.US,D,20250307,000000,86.605,89.7,85.95,89.38,242646,0
+BCO.US,D,20250310,000000,88.49,90.35,87.55,87.64,299785,0
+BCO.US,D,20250311,000000,87.19,88.63,85.96,87.28,305842,0
+BCO.US,D,20250312,000000,87.965,88.025,84.3,84.79,356025,0
+BCO.US,D,20250313,000000,84.96,86.12,83.38,83.39,293088,0
+BCO.US,D,20250314,000000,84.28,85.905,83.43,85.72,347132,0
+BCO.US,D,20250317,000000,85.49,86.859,85.2,86.51,263299,0
+BCO.US,D,20250318,000000,86.125,86.75,85.31,86.52,220951,0
+BCO.US,D,20250319,000000,87.13,87.67,85.595,87.31,247964,0
+BCO.US,D,20250320,000000,86.05,87.14,85.4659,85.81,167135,0
+BCO.US,D,20250321,000000,84.43,85.575,82.78,83.83,1256618,0
+BCO.US,D,20250324,000000,85.425,87.6,85.18,87.55,426922,0
+BCO.US,D,20250325,000000,87.13,88.005,86.46,87.71,227505,0
+BCO.US,D,20250326,000000,88.295,88.555,86.3,87.1,220246,0
+BCO.US,D,20250327,000000,87,88.399,86.23,88.01,221702,0
+BCO.US,D,20250328,000000,88.08,88.2,86.49,87.17,192279,0
+BCO.US,D,20250331,000000,86.6,87.28,85.81,86.16,319406,0
+BCO.US,D,20250401,000000,85.535,89.07,85.26,88.83,321998,0
+BCO.US,D,20250402,000000,88.22,90.77,87.75,90.74,331046,0
+BCO.US,D,20250403,000000,87.015,87.73,85.09,86.16,330778,0
+BCO.US,D,20250404,000000,83.71,86.22,82.79,84.39,694900,0
+BCO.US,D,20250407,000000,81.94,86.9,80.58,83.15,710185,0
+BCO.US,D,20250408,000000,84.575,86.305,82.4,83.04,910114,0
+BCO.US,D,20250409,000000,82.41,89.075,80.21,88.15,738250,0
+BCO.US,D,20250410,000000,86.775,86.92,81.16,83.06,489150,0
+BCO.US,D,20250411,000000,83.1,87,82.75,86.4,348923,0
+BCO.US,D,20250414,000000,87.01,88.35,86.07,87.7,195553,0
+BCO.US,D,20250415,000000,88.025,88.195,86.84,87.14,147028,0
+BCO.US,D,20250416,000000,86.765,87.4,85.23,86.53,195665,0
+BCO.US,D,20250417,000000,87.355,88.01,86.205,87.54,272457,0
+BCO.US,D,20250421,000000,87.35,87.78,86.2426,86.99,206566,0
+BCO.US,D,20250422,000000,88.3,90.23,87.87,89.71,282311,0
+BCO.US,D,20250423,000000,92.29,93.43,90.63,90.89,371891,0
+BCO.US,D,20250424,000000,90.255,92.34,90.255,90.93,437134,0
+BCO.US,D,20250425,000000,90.545,90.545,88.9,89.45,344516,0
+BCO.US,D,20250428,000000,89.49,90.41,88.2616,88.73,308737,0
+BCO.US,D,20250429,000000,88.735,90.3025,87.4,89.73,329758,0
+BCO.US,D,20250430,000000,88.57,89.75,87.36,89.24,338491,0
+BCO.US,D,20250501,000000,88.96,89.98,88.45,88.94,241457,0
+BCO.US,D,20250502,000000,90.25,91.954,90.25,91.43,305481,0
+BCO.US,D,20250505,000000,90.825,92.8,90.825,91.14,341001,0
+BCO.US,D,20250506,000000,90.44,92.17,90.2,91.73,294094,0
+BCO.US,D,20250507,000000,92.1008,92.5525,90.72,91.06,281075,0
+BCO.US,D,20250508,000000,92.5,94.5,92.5,93.19,350432,0
+BCO.US,D,20250509,000000,93.525,94.01,92.405,92.56,270210,0
+BCO.US,D,20250512,000000,95,95.665,93.36,94.4,447108,0
+BCO.US,D,20250513,000000,93.72,93.75,87.005,89.87,1181980,0
+BCO.US,D,20250514,000000,89.45,89.86,87,87.14,518376,0
+BCO.US,D,20250515,000000,86.79,88.595,86.375,88.49,392584,0
+BCO.US,D,20250516,000000,88.28,89.1,87.8,87.87,339154,0
+BCO.US,D,20250519,000000,86.895,87.1,85.64,86.11,325761,0
+BCO.US,D,20250520,000000,86.05,87.13,85.9532,86.48,330733,0
+BCO.US,D,20250521,000000,85.575,85.9754,84,84.05,307266,0
+BCO.US,D,20250522,000000,83.825,83.99,83.085,83.39,251451,0
+BCO.US,D,20250523,000000,82.225,82.6,81.585,82.37,272099,0
+BCO.US,D,20250527,000000,83.62,84.7,83.11,84.39,411852,0
+BCO.US,D,20250528,000000,84.41,84.46,83.285,83.38,287260,0
+BCO.US,D,20250529,000000,84,84.19,82.485,82.66,328911,0
+BCO.US,D,20250530,000000,82.695,82.795,81.83,82.06,324086,0
+BCO.US,D,20250602,000000,81.86,82.26,80.1,82.14,420848,0
+BCO.US,D,20250603,000000,82.5,83.565,81.97,82.96,251241,0
+BCO.US,D,20250604,000000,83.19,84.15,83.02,83.32,331175,0
+BCO.US,D,20250605,000000,83.4,83.92,83.1,83.38,372358,0
+BCO.US,D,20250606,000000,84.5,84.7,83.52,83.9,231685,0
+BCO.US,D,20250609,000000,84.47,85.14,83.9807,84.07,362625,0
+BCO.US,D,20250610,000000,84.3,85.55,84.07,85.4,371253,0
+BCO.US,D,20250611,000000,85.7108,85.7108,84.35,84.61,259239,0
+BCO.US,D,20250612,000000,83.62,84.76,83.36,84.54,289436,0
+BCO.US,D,20250613,000000,83.515,86.36,83.35,84.28,305102,0
+BCO.US,D,20250616,000000,84.38,86.16,84.38,85.87,340412,0
+BCO.US,D,20250617,000000,85.775,86.515,84.95,85.91,387739,0
+BCO.US,D,20250618,000000,86.005,87.32,85.82,87.1,422223,0
+BCO.US,D,20250620,000000,87.88,88.14,85.45,86.1,958184,0
+BCO.US,D,20250623,000000,85.785,86.41,84.66,85.79,385489,0
+BCO.US,D,20250624,000000,85.77,88.81,85.66,88.6,400914,0
+BCO.US,D,20250625,000000,88.415,88.905,87.56,88.73,228553,0
+BCO.US,D,20250626,000000,88.745,90.24,88.745,89.94,217730,0
+BCO.US,D,20250627,000000,90.025,90.23,88.89,89.1,522669,0
+BCO.US,D,20250630,000000,89.07,89.63,88.22,89.29,351697,0
+BCO.US,D,20250701,000000,89,93.43,88.66,92.84,305692,0
+BCO.US,D,20250702,000000,92.825,93.87,91.5,93.33,241810,0
+BCO.US,D,20250703,000000,93.49,94.77,93.49,94.46,140372,0
+BCO.US,D,20250707,000000,94.26,95.205,94.07,94.49,235925,0
+BCO.US,D,20250708,000000,94.595,95.65,94.34,94.62,233194,0
+BCO.US,D,20250709,000000,94.64,94.765,93.37,94.21,176244,0
+BCO.US,D,20250710,000000,94.1,95.86,93.74,94.66,207488,0
+BCO.US,D,20250711,000000,93.91,94.27,92.9,93.07,188106,0
+BCO.US,D,20250714,000000,92.61,93.88,92.59,93.71,206048,0
+BCO.US,D,20250715,000000,94.135,94.135,91.86,91.9,177492,0
+BCO.US,D,20250716,000000,92.17,92.64,90.92,92.54,176176,0
+BCO.US,D,20250717,000000,92.9,94.76,92.5,94.33,181202,0
+BCO.US,D,20250718,000000,94.4,94.74,93.21,93.4,163728,0
+BCO.US,D,20250721,000000,94.055,94.055,92.6,92.76,136498,0
+BCO.US,D,20250722,000000,93,94.25,92.59,94.06,216754,0
+BCO.US,D,20250723,000000,93.61,94.55,93.61,94.34,155686,0
+BCO.US,D,20250724,000000,93.61,94.38,93.27,93.29,165881,0
+BCO.US,D,20250725,000000,93.1,93.33,91.18,91.77,232410,0
+BCO.US,D,20250728,000000,91.32,92.65,90.797,91.47,263242,0
+BCO.US,D,20250729,000000,91.87,92,89.591,89.67,219645,0
+BCO.US,D,20250730,000000,89.87,90.135,87.26,87.61,282085,0
+BCO.US,D,20250731,000000,87.04,87.87,86.495,87.34,268414,0
+BCO.US,D,20250801,000000,86.46,86.63,85.06,85.19,248792,0
+BCO.US,D,20250804,000000,85,88.03,84.99,87.5,248650,0
+BCO.US,D,20250805,000000,87.9389,89.29,87,88.66,357342,0
+BCO.US,D,20250806,000000,91.95,100.155,91.508,100.02,966182,0
+BCO.US,D,20250807,000000,100.515,105,100.515,104.96,813709,0
+BCO.US,D,20250808,000000,104.655,105.64,103.4101,105.49,406967,0
+BCO.US,D,20250811,000000,105.99,106.67,105.0835,106.62,347058,0
+BCO.US,D,20250812,000000,106.575,109.38,106.065,108.89,477622,0
+BCO.US,D,20250813,000000,109.65,111.43,109.165,111.33,544386,0
+BCO.US,D,20250814,000000,111.745,115,110.78,111.32,455692,0
+BCO.US,D,20250815,000000,111.525,111.705,109.3,110.23,349047,0
+BCO.US,D,20250818,000000,111,111.88,110.37,110.67,334938,0
+BCO.US,D,20250819,000000,110.77,112.31,110.12,110.75,458394,0
+BCO.US,D,20250820,000000,111.275,111.52,109.68,109.76,207274,0
+BCO.US,D,20250821,000000,109.41,110.83,109.27,109.95,159773,0
+BCO.US,D,20250822,000000,110.5,113.66,110.15,113.18,393347,0
+BCO.US,D,20250825,000000,113,114,111.825,112.06,173627,0
+BCO.US,D,20250826,000000,112.06,112.96,111,111.84,305208,0
+BCO.US,D,20250827,000000,112.245,113,111.11,112.44,263747,0
+BCO.US,D,20250828,000000,112.83,112.93,111.4,112.07,196697,0
+BCO.US,D,20250829,000000,112.04,112.84,110.64,112.04,354226,0
+BCO.US,D,20250902,000000,111.28,113.65,110.88,113.33,323279,0
+BCO.US,D,20250903,000000,113,113.755,110.87,112.65,418139,0
+BCO.US,D,20250904,000000,112.7,114.33,112.23,113.69,425445,0
+BCO.US,D,20250905,000000,114,115.255,112.1242,114.74,338580,0
+BCO.US,D,20250908,000000,115.68,115.68,114.11,114.9,177392,0
+BCO.US,D,20250909,000000,114.49,115.642,113.91,115.59,205095,0
+BCO.US,D,20250910,000000,115.37,115.645,114.165,114.25,259080,0
+BCO.US,D,20250911,000000,114.895,117.62,114.895,117.52,370030,0
+BCO.US,D,20250912,000000,117.265,117.65,115.64,115.85,175730,0
+BCO.US,D,20250915,000000,116.35,117.03,114.8,115.19,230536,0
+BCO.US,D,20250916,000000,115.47,115.47,113.95,114.99,212244,0
+BCO.US,D,20250917,000000,115.195,117.99,114.77,115.06,262995,0
+BCO.US,D,20250918,000000,115.325,115.745,114.67,114.96,275472,0
+BCO.US,D,20250919,000000,115.38,115.38,113.13,113.97,988146,0
+BCO.US,D,20250922,000000,114.035,116.44,113.67,116.35,258050,0
+BCO.US,D,20250923,000000,116.74,117.5911,115.27,115.74,252206,0
+BCO.US,D,20250924,000000,115.755,116.55,115.16,116.34,183445,0
+BCO.US,D,20250925,000000,115.775,116.345,115.42,115.73,158777,0
+BCO.US,D,20250926,000000,115.69,117.59,115.65,117,200079,0
+BCO.US,D,20250929,000000,117,117.7,115.7443,116.09,254914,0
+BCO.US,D,20250930,000000,116.19,117.07,115.46,116.86,162379,0
+BCO.US,D,20251001,000000,116.89,118.6,116.18,118.34,197967,0
+BCO.US,D,20251002,000000,118.18,118.29,115.545,116.29,172169,0
+BCO.US,D,20251003,000000,116.9946,117.17,114.75,114.83,167397,0
+BCO.US,D,20251006,000000,115.9,116.21,114.4,114.95,174292,0
+BCO.US,D,20251007,000000,114.5142,115.9,112.64,113.04,210608,0
+BCO.US,D,20251008,000000,113.46,115.456,113.02,114.73,181518,0
+BCO.US,D,20251009,000000,114.07,114.61,112.63,113.28,134958,0
+BCO.US,D,20251010,000000,113.69,114,110.08,110.39,154017,0
+BCO.US,D,20251013,000000,111.04,111.77,110.76,111.13,159191,0
+BCO.US,D,20251014,000000,110.18,111.99,110.02,111.86,165828,0
+BCO.US,D,20251015,000000,113,113.27,111.62,112.13,200039,0
+BCO.US,D,20251016,000000,111.52,112.26,109.7534,110.85,217917,0
+BCO.US,D,20251017,000000,110.01,111.71,109.72,111.59,190718,0
+BCO.US,D,20251020,000000,111.55,113.75,111.55,113.72,159146,0
+BCO.US,D,20251021,000000,113.7,115.455,113.41,114.83,185899,0
+BCO.US,D,20251022,000000,113.99,116.04,113.43,113.69,205906,0
+BCO.US,D,20251023,000000,114.755,117.42,113.92,115.96,197544,0
+BCO.US,D,20251024,000000,116.53,116.67,115.3,115.36,133573,0
+BCO.US,D,20251027,000000,115.76,116.75,114.98,115.76,162003,0
+BCO.US,D,20251028,000000,115.85,116.0919,114.14,115.28,184310,0
+BCO.US,D,20251029,000000,114.83,115.2795,112.19,112.77,186701,0
+BCO.US,D,20251030,000000,112.38,113.37,111.64,111.74,182290,0
+BCO.US,D,20251031,000000,111.14,112.01,109.98,111.16,260343,0
+BCO.US,D,20251103,000000,110.1357,112.625,109.95,110.59,244315,0
+BCO.US,D,20251104,000000,110.215,111.09,105.56,105.88,522905,0
+BCO.US,D,20251105,000000,105.98,115.998,105.22,113.86,510485,0
+BCO.US,D,20251106,000000,113.86,114.76,111.75,112.27,250189,0
+BCO.US,D,20251107,000000,112.68,113.39,111.8,112.72,235352,0
+BCO.US,D,20251110,000000,113.98,114.85,112.48,113.77,232198,0
+BCO.US,D,20251111,000000,113.75,114.27,111.6837,112.61,178536,0
+BCO.US,D,20251112,000000,113.06,114.795,112.4,113.82,195389,0
+BCO.US,D,20251113,000000,115,116.59,113.23,113.82,362749,0
+BCO.US,D,20251114,000000,110.67,113.98,110.31,111.35,321068,0
+BCO.US,D,20251117,000000,111.92,112.6501,107.995,108.05,226240,0
+BCO.US,D,20251118,000000,108.065,109.6418,108.065,109.01,220387,0
+BCO.US,D,20251119,000000,109.365,110.42,109.25,109.95,260182,0
+BCO.US,D,20251120,000000,109.54,114.09,107.885,109.12,315768,0
+BCO.US,D,20251121,000000,109.39,112.535,107.485,110.42,338459,0
+BCO.US,D,20251124,000000,109.66,111.9714,108.8,111.07,213326,0
+BCO.US,D,20251125,000000,112.03,114.03,110.77,112.6,189210,0
+BCO.US,D,20251126,000000,112.635,113.105,111.36,111.72,272313,0
+BCO.US,D,20251128,000000,112.61,113.78,111.84,112.33,117802,0
+BCO.US,D,20251201,000000,111.5,113.47,111.5,112.76,247503,0
+BCO.US,D,20251202,000000,113.3,114.47,112.99,113.15,260496,0
+BCO.US,D,20251203,000000,113.745,118.31,113.12,118.3,365987,0
+BCO.US,D,20251204,000000,116.62,118.22,116.3,116.46,206221,0
+BCO.US,D,20251205,000000,117.59,117.9299,115.78,116.69,141620,0
+BCO.US,D,20251208,000000,116.73,117.59,113.49,113.8,203746,0
+BCO.US,D,20251209,000000,115.43,115.43,113.9001,114.52,216135,0
+BCO.US,D,20251210,000000,115.47,117.87,114.84,117.19,286681,0
+BCO.US,D,20251211,000000,120.97,122.5,120.32,120.83,322088,0
+BCO.US,D,20251212,000000,121.045,122.235,118.41,119.45,430959,0
+BCO.US,D,20251215,000000,120.86,122.13,119.22,119.64,344353,0
+BCO.US,D,20251216,000000,120.01,121.08,118.525,119.63,328180,0
+BCO.US,D,20251217,000000,121.8886,121.8886,119.39,120.07,305363,0
+BCO.US,D,20251218,000000,120.365,122.42,119.44,119.54,357997,0
+BCO.US,D,20251219,000000,120.075,120.72,118.13,118.95,775182,0
+BCO.US,D,20251222,000000,119.16,120.3279,118.35,119.44,200547,0
+BCO.US,D,20251223,000000,119.205,120.31,117.965,118.24,254332,0
+BCO.US,D,20251224,000000,118.74,119.9981,117.9,119.29,97539,0
+BCO.US,D,20251226,000000,119.185,120.22,118.73,119.63,115827,0
+BCO.US,D,20251229,000000,119.21,120.105,118.135,119.02,196290,0
+BCO.US,D,20251230,000000,118.995,119.45,118.105,118.36,132452,0
+BCO.US,D,20251231,000000,118.01,118.22,116.21,116.73,220990,0
+BCO.US,D,20260102,000000,117.42,117.57,115.21,116.46,229905,0
+BCO.US,D,20260105,000000,117.015,120.44,115.91,119.85,178716,0
+BCO.US,D,20260106,000000,118.76,120.28,118.45,120.24,226573,0
+BCO.US,D,20260107,000000,119.8497,119.8497,118.27,118.97,175547,0
+BCO.US,D,20260108,000000,119.97,123.92,118.43,123.9,421508,0
+BCO.US,D,20260109,000000,124.06,127.19,122.7475,126.93,276958,0
+BCO.US,D,20260112,000000,125.595,126.35,122.77,124.04,289676,0
+BCO.US,D,20260113,000000,124.155,124.98,122.52,122.78,175101,0
+BCO.US,D,20260114,000000,122.44,123.335,121.7,121.97,264893,0
+BCO.US,D,20260115,000000,122.98,125.47,122.66,124.8,264548,0
+BCO.US,D,20260116,000000,124.0001,125.77,122.7501,125.72,290757,0
+BCO.US,D,20260120,000000,124.02,125.69,122.59,123.48,202800,0
+BCO.US,D,20260121,000000,124,125.8,124,125.69,241064,0
+BCO.US,D,20260122,000000,126,126.87,125.2801,125.67,169449,0
+BCO.US,D,20260123,000000,125,125.68,124,125.45,199388,0
+BCO.US,D,20260126,000000,125.995,126.3517,123.78,125.3,161668,0
+BCO.US,D,20260127,000000,125.585,125.68,124.07,125.48,141847,0
+BCO.US,D,20260128,000000,125.335,125.335,123.28,124.67,173606,0
+BCO.US,D,20260129,000000,125.545,126.64,124.03,126.63,190822,0
+BCO.US,D,20260130,000000,126.74,127.475,125.22,127.04,238970,0
+BCO.US,D,20260202,000000,127.04,129.73,126.7,128.67,221528,0
+BCO.US,D,20260203,000000,128.85,129,124.13,125.46,213696,0
+BCO.US,D,20260204,000000,125.87,128.88,125.68,128.63,187044,0
+BCO.US,D,20260205,000000,128.48,130.025,127.415,128.21,329328,0
+BCO.US,D,20260206,000000,129.64,132.93,128.44,130.91,408389,0
+BCO.US,D,20260209,000000,131.99,132.85,130.03,130.37,221862,0
+BCO.US,D,20260210,000000,130.995,132,130.1868,131.49,277593,0
+BCO.US,D,20260211,000000,132.99,133.62,130.08,130.73,204657,0
+BCO.US,D,20260212,000000,132.32,132.5,128.1554,129.09,269501,0
+BCO.US,D,20260213,000000,129.85,132.84,129.42,130.69,260762,0
+BCO.US,D,20260217,000000,131.4102,131.54,129.76,129.82,226249,0
+BCO.US,D,20260218,000000,130.515,131.9,129.05,129.82,301590,0
diff --git a/daily/us/nyse stocks/1/bdn.us.txt b/daily/us/nyse stocks/1/bdn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb14e56e7a6d07f4ba30aa16f10ab9dfe914118d
--- /dev/null
+++ b/daily/us/nyse stocks/1/bdn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDN.US,D,20050225,000000,15.6744,16.1812,15.6467,16.1812,698756.48353303,0
+BDN.US,D,20050228,000000,16.1258,16.2098,15.9101,16.1755,549675.44226599,0
+BDN.US,D,20050301,000000,16.1497,16.2642,16.0562,16.2537,345723.34969475,0
+BDN.US,D,20050302,000000,16.1812,16.2537,16.0513,16.1812,422549.94586234,0
+BDN.US,D,20050303,000000,16.2642,16.3902,16.1383,16.3902,309860.67071622,0
+BDN.US,D,20050304,000000,16.4323,16.6575,16.3578,16.4323,1155323.0657107,0
+BDN.US,D,20050307,000000,16.3425,16.6059,16.3368,16.417,768262.81858398,0
+BDN.US,D,20050308,000000,16.4828,16.4828,16.2194,16.3769,603091.24200427,0
+BDN.US,D,20050309,000000,16.3769,16.3769,15.7784,15.9722,502665.26389127,0
+BDN.US,D,20050310,000000,15.9722,16.0666,15.7183,15.9635,707720.5817317,0
+BDN.US,D,20050311,000000,15.9923,15.9923,15.7183,15.809,221154.23473158,0
+BDN.US,D,20050314,000000,15.8815,16.1067,15.7784,16.1067,207797.14170508,0
+BDN.US,D,20050315,000000,16.5611,16.6766,16.1115,16.2823,825889.31381786,0
+BDN.US,D,20050316,000000,16.2098,16.2853,15.9979,15.9979,317730.9729215,0
+BDN.US,D,20050317,000000,16.0218,16.2757,16.0218,16.2595,271087.48860587,0
+BDN.US,D,20050318,000000,16.2595,16.2595,15.8749,15.9635,529737.76242487,0
+BDN.US,D,20050321,000000,16.018,16.018,15.6295,15.744,343887.7840047,0
+BDN.US,D,20050322,000000,15.662,15.9101,15.4663,15.5035,488029.98014453,0
+BDN.US,D,20050323,000000,15.4701,15.6028,15.1971,15.3565,299812.20579997,0
+BDN.US,D,20050324,000000,15.4444,15.6697,15.3565,15.3565,389621.8670538,0
+BDN.US,D,20050328,000000,15.3947,15.5035,15.2325,15.2811,378645.14231942,0
+BDN.US,D,20050329,000000,15.2811,15.4596,15.1675,15.2515,379562.92516444,0
+BDN.US,D,20050330,000000,15.3241,15.5674,15.2687,15.5674,280960.98807106,0
+BDN.US,D,20050331,000000,15.6467,15.7183,15.3632,15.5255,542723.97060305,0
+BDN.US,D,20050401,000000,15.6572,15.7183,15.3241,15.4166,755829.79458636,0
+BDN.US,D,20050404,000000,15.3126,15.3126,14.7409,15.0291,1645738.6526339,0
+BDN.US,D,20050405,000000,15.0339,15.1675,14.9681,15.1675,246396.40606169,0
+BDN.US,D,20050406,000000,15.2754,15.3947,15.1848,15.3823,554433.03575829,0
+BDN.US,D,20050407,000000,15.3823,15.4166,15.2325,15.4166,414681.73905168,0
+BDN.US,D,20050408,000000,15.4701,15.4701,15.2325,15.2563,245111.92915758,0
+BDN.US,D,20050411,000000,15.2029,15.3632,15.1608,15.3451,519497.56890059,0
+BDN.US,D,20050412,000000,15.3451,15.4883,15.1713,15.45,630341.84908086,0
+BDN.US,D,20050413,000000,15.4596,15.5322,15.3241,15.4663,423095.79616172,0
+BDN.US,D,20050414,000000,15.4119,15.4701,15.242,15.3126,334196.58387174,0
+BDN.US,D,20050415,000000,15.3241,15.368,15.0826,15.2907,311329.54234719,0
+BDN.US,D,20050418,000000,15.3565,15.4367,15.1713,15.3565,400595.44869625,0
+BDN.US,D,20050419,000000,15.3326,15.4444,15.3126,15.4444,688508.95612757,0
+BDN.US,D,20050420,000000,15.3995,15.3995,15.1971,15.242,521685.16088736,0
+BDN.US,D,20050421,000000,15.3451,15.4061,15.1971,15.306,287003.05846748,0
+BDN.US,D,20050422,000000,15.2515,15.2907,15.0387,15.2515,346996.30192843,0
+BDN.US,D,20050425,000000,15.2458,15.3632,15.1608,15.306,715216.85599671,0
+BDN.US,D,20050426,000000,15.3126,15.3823,15.1256,15.2372,550042.13632508,0
+BDN.US,D,20050427,000000,15.1552,15.306,15.0931,15.2687,567234.84920961,0
+BDN.US,D,20050428,000000,15.2248,15.2458,15.0607,15.0607,280053.68219915,0
+BDN.US,D,20050429,000000,15.0826,15.4883,14.9766,15.4701,348462.03046746,0
+BDN.US,D,20050502,000000,15.5207,15.5255,15.2754,15.368,470834.12416805,0
+BDN.US,D,20050503,000000,15.3022,15.3947,15.2754,15.3823,487302.87821022,0
+BDN.US,D,20050504,000000,15.3823,15.5656,15.3451,15.5322,233407.05479159,0
+BDN.US,D,20050505,000000,15.5322,15.6085,15.4444,15.5799,262310.92822599,0
+BDN.US,D,20050506,000000,15.6085,15.6467,15.368,15.3995,269444.69922116,0
+BDN.US,D,20050509,000000,15.4166,15.7545,15.3326,15.7545,247676.69217656,0
+BDN.US,D,20050510,000000,15.6782,15.744,15.4835,15.744,358889.76181053,0
+BDN.US,D,20050511,000000,15.744,15.744,15.536,15.6887,1425317.8060206,0
+BDN.US,D,20050512,000000,15.6238,15.662,15.368,15.4061,306937.59521665,0
+BDN.US,D,20050513,000000,15.4061,15.45,15.1713,15.2086,265601.74548195,0
+BDN.US,D,20050516,000000,15.2811,15.3565,15.263,15.306,552051.61976886,0
+BDN.US,D,20050517,000000,15.3632,15.3632,15.2086,15.306,482361.93768838,0
+BDN.US,D,20050518,000000,15.3527,15.4978,15.306,15.43,496263.83331696,0
+BDN.US,D,20050519,000000,15.4444,15.807,15.4444,15.7832,1131365.3712847,0
+BDN.US,D,20050520,000000,15.807,15.807,15.514,15.6353,423095.79616172,0
+BDN.US,D,20050523,000000,15.6353,15.7393,15.5799,15.7059,354319.70613702,0
+BDN.US,D,20050524,000000,15.6353,15.684,15.5035,15.5904,378823.2508624,0
+BDN.US,D,20050525,000000,15.6353,15.6353,15.368,15.3785,398401.57052561,0
+BDN.US,D,20050526,000000,15.4663,15.556,15.3279,15.3326,370233.180604,0
+BDN.US,D,20050527,000000,15.4061,15.4701,15.3394,15.4701,182186.18092126,0
+BDN.US,D,20050531,000000,15.388,15.6028,15.3727,15.3947,334561.1825362,0
+BDN.US,D,20050601,000000,15.4061,15.6572,15.4061,15.6572,754914.10713596,0
+BDN.US,D,20050602,000000,15.6353,15.7126,15.6152,15.6697,343155.44358384,0
+BDN.US,D,20050603,000000,15.7183,15.8557,15.5417,15.5417,584248.40585385,0
+BDN.US,D,20050606,000000,15.306,15.7393,15.306,15.7126,748513.72425896,0
+BDN.US,D,20050607,000000,15.744,15.8557,15.6887,15.7613,1005332.6231772,0
+BDN.US,D,20050608,000000,15.766,15.8242,15.6572,15.6887,393647.12012525,0
+BDN.US,D,20050609,000000,15.6782,15.7393,15.5493,15.6887,331636.011642,0
+BDN.US,D,20050610,000000,15.6782,15.7545,15.6353,15.6353,290475.12735836,0
+BDN.US,D,20050613,000000,15.6085,15.8004,15.5799,15.744,535406.85257833,0
+BDN.US,D,20050614,000000,15.6887,15.9359,15.6353,15.9311,909661.09546452,0
+BDN.US,D,20050615,000000,16.0218,16.1554,15.9359,16.1144,614065.87134403,0
+BDN.US,D,20050616,000000,16.1115,16.2595,16.018,16.2346,728392.6973883,0
+BDN.US,D,20050617,000000,16.3702,16.7167,16.3578,16.6995,1341174.0918282,0
+BDN.US,D,20050620,000000,16.6403,16.9935,16.6145,16.8169,1056001.3605643,0
+BDN.US,D,20050621,000000,16.8923,17.0145,16.8121,16.8169,941676.6299146,0
+BDN.US,D,20050622,000000,16.8493,16.9581,16.8121,16.8923,942042.27627637,0
+BDN.US,D,20050623,000000,16.8656,17.0793,16.8369,16.8923,748879.37062073,0
+BDN.US,D,20050624,000000,16.8369,16.9867,16.646,16.8656,947160.27764389,0
+BDN.US,D,20050627,000000,16.8522,16.9124,16.6641,16.8493,431506.71017983,0
+BDN.US,D,20050628,000000,16.8961,16.9305,16.8216,16.8713,441568.79516112,0
+BDN.US,D,20050629,000000,16.8846,16.9371,16.6766,16.7042,450534.98875441,0
+BDN.US,D,20050630,000000,16.7291,16.8656,16.5801,16.7549,669307.80749656,0
+BDN.US,D,20050701,000000,16.6012,16.6766,16.4323,16.6766,448884.86548852,0
+BDN.US,D,20050705,000000,16.6766,16.9639,16.6641,16.9448,406449.98127388,0
+BDN.US,D,20050706,000000,16.9247,16.9448,16.8369,16.8445,221877.14587664,0
+BDN.US,D,20050707,000000,16.6641,16.9867,16.6097,16.9496,264319.36397247,0
+BDN.US,D,20050708,000000,16.8369,17.297,16.8302,17.2464,412483.6700918,0
+BDN.US,D,20050711,000000,17.2712,17.5652,17.2464,17.5108,368772.69055153,0
+BDN.US,D,20050712,000000,17.4869,17.5423,17.3628,17.5165,604739.26987553,0
+BDN.US,D,20050713,000000,17.5785,17.5785,17.4402,17.5318,436083.05203721,0
+BDN.US,D,20050714,000000,17.5318,17.5737,17.2359,17.3409,677903.11624152,0
+BDN.US,D,20050715,000000,17.2464,17.3963,17.211,17.3409,1801039.8728403,0
+BDN.US,D,20050718,000000,17.3371,17.3924,17.1806,17.3199,1962916.4413749,0
+BDN.US,D,20050719,000000,17.3963,17.4869,17.3199,17.4669,384314.23247287,0
+BDN.US,D,20050720,000000,17.3753,17.7265,17.2579,17.6845,302186.28790822,0
+BDN.US,D,20050721,000000,17.6673,17.6673,17.2579,17.3304,502119.41359189,0
+BDN.US,D,20050722,000000,17.3018,17.7055,17.2817,17.6969,324872.07779786,0
+BDN.US,D,20050725,000000,18.1484,18.2715,17.5232,17.612,809784.11074284,0
+BDN.US,D,20050726,000000,17.6244,17.757,17.4458,17.4669,1036792.878052,0
+BDN.US,D,20050727,000000,17.5002,17.6176,17.3075,17.6024,721074.53166627,0
+BDN.US,D,20050728,000000,17.6329,17.8057,17.5471,17.7398,322852.11738095,0
+BDN.US,D,20050729,000000,17.7446,17.8124,17.6607,17.7141,480899.35224129,0
+BDN.US,D,20050801,000000,17.7446,17.8191,17.5976,17.7332,409923.09786207,0
+BDN.US,D,20050802,000000,17.757,17.8888,17.6559,17.883,303280.0839016,0
+BDN.US,D,20050803,000000,17.8381,17.8381,17.6176,17.6673,243833.73843734,0
+BDN.US,D,20050804,000000,17.5862,17.5919,17.171,17.1748,469013.22624037,0
+BDN.US,D,20050805,000000,17.1663,17.1663,16.4427,16.6689,495531.4928961,0
+BDN.US,D,20050808,000000,16.6059,16.6174,16.04,16.1612,415962.02516655,0
+BDN.US,D,20050809,000000,16.1755,16.5458,16.1755,16.4035,423829.18427989,0
+BDN.US,D,20050810,000000,16.5611,16.8656,16.5553,16.6518,777230.05987457,0
+BDN.US,D,20050811,000000,16.6689,17.024,16.6336,17.0145,526991.74777098,0
+BDN.US,D,20050812,000000,16.919,16.9734,16.7042,16.8064,1372271.8434332,0
+BDN.US,D,20050815,000000,16.7825,17.0793,16.7167,16.919,525898.99947491,0
+BDN.US,D,20050816,000000,16.8493,17.003,16.7587,16.8656,440284.31825701,0
+BDN.US,D,20050817,000000,16.8588,17.003,16.771,16.8656,409008.45810898,0
+BDN.US,D,20050818,000000,16.8216,16.8493,16.6403,16.771,341692.85813675,0
+BDN.US,D,20050819,000000,16.7358,16.8216,16.6518,16.7291,349563.16034202,0
+BDN.US,D,20050822,000000,16.771,16.9496,16.7291,16.9448,373340.65083042,0
+BDN.US,D,20050823,000000,16.9639,17.0755,16.9124,16.9782,540894.69109687,0
+BDN.US,D,20050824,000000,16.9734,17.2464,16.9448,17.003,282797.60145842,0
+BDN.US,D,20050825,000000,17.0298,17.0994,16.8713,16.9677,237610.41640601,0
+BDN.US,D,20050826,000000,16.9677,16.9782,16.6861,16.6899,608946.8222792,0
+BDN.US,D,20050829,000000,16.6097,16.71,16.4971,16.6575,357609.47569567,0
+BDN.US,D,20050830,000000,16.626,16.8254,16.5344,16.8121,408643.85944452,0
+BDN.US,D,20050831,000000,16.8121,17.4458,16.771,17.4402,572355.99366906,0
+BDN.US,D,20050901,000000,17.4402,17.7876,17.171,17.2912,556081.06362955,0
+BDN.US,D,20050902,000000,17.2521,17.4001,17.151,17.2044,237610.41640601,0
+BDN.US,D,20050906,000000,17.3123,17.7685,17.2874,17.7638,338589.57869958,0
+BDN.US,D,20050907,000000,17.7265,17.7265,17.5002,17.5366,221520.92879067,0
+BDN.US,D,20050908,000000,17.4402,17.6072,17.2912,17.3628,271454.18266495,0
+BDN.US,D,20050909,000000,17.4096,17.4812,17.2579,17.3858,221520.92879067,0
+BDN.US,D,20050912,000000,17.3199,17.4096,17.211,17.3075,262667.14531196,0
+BDN.US,D,20050913,000000,17.2006,17.3199,17.1147,17.2168,314071.36621182,0
+BDN.US,D,20050914,000000,17.2397,17.3457,17.1214,17.171,195726.6209773,0
+BDN.US,D,20050915,000000,17.2215,17.2215,17.0431,17.0851,344621.17212287,0
+BDN.US,D,20050916,000000,17.1557,17.1748,16.9448,17.1089,809784.11074284,0
+BDN.US,D,20050919,000000,17.0793,17.1557,16.8923,16.9124,201582.20125224,0
+BDN.US,D,20050920,000000,16.9496,17.0793,16.5611,16.6222,462423.21014995,0
+BDN.US,D,20050921,000000,16.5926,16.6059,16.3301,16.3702,410658.58137486,0
+BDN.US,D,20050922,000000,16.4035,16.5926,16.1029,16.5344,401505.8976601,0
+BDN.US,D,20050923,000000,16.5344,16.7167,16.4084,16.6222,203771.88863363,0
+BDN.US,D,20050926,000000,16.6766,16.7587,16.5458,16.5553,245111.92915758,0
+BDN.US,D,20050927,000000,16.4828,16.5888,16.3301,16.5201,363828.60693775,0
+BDN.US,D,20050928,000000,16.5201,16.541,16.1383,16.2757,410290.83961847,0
+BDN.US,D,20050929,000000,16.2595,16.7434,16.1717,16.7358,370046.69048252,0
+BDN.US,D,20050930,000000,16.8121,17.0087,16.7167,16.9973,577844.87988491,0
+BDN.US,D,20051003,000000,16.7501,16.7501,15.9979,16.2309,2865806.269114,0
+BDN.US,D,20051004,000000,16.2309,16.2309,15.3785,15.4166,3695360.4281282,0
+BDN.US,D,20051005,000000,15.4367,15.4444,15.0788,15.222,4144064.0419818,0
+BDN.US,D,20051006,000000,15.2144,15.8318,15.2086,15.6782,5404016.44742,0
+BDN.US,D,20051007,000000,15.6782,15.744,15.3394,15.3394,1093314.0526221,0
+BDN.US,D,20051010,000000,15.388,15.3947,15.0549,15.0826,1268184.163216,0
+BDN.US,D,20051011,000000,15.1065,15.45,15.0339,15.2458,2028952.8029296,0
+BDN.US,D,20051012,000000,15.2248,15.2563,14.9528,15.1113,1536349.6240196,0
+BDN.US,D,20051013,000000,15.0339,15.2372,14.8879,15.1417,845452.96571871,0
+BDN.US,D,20051014,000000,15.2515,15.4978,15.1179,15.45,1015390.5173692,0
+BDN.US,D,20051017,000000,15.45,15.6028,15.388,15.5904,982460.34316605,0
+BDN.US,D,20051018,000000,15.536,15.5904,15.2372,15.2563,1186059.3617432,0
+BDN.US,D,20051019,000000,15.3632,15.4931,14.9528,15.4778,1578786.6036289,0
+BDN.US,D,20051020,000000,15.556,15.5865,15.1208,15.242,809239.30814077,0
+BDN.US,D,20051021,000000,15.2515,15.4444,15.1361,15.2515,992159.92487751,0
+BDN.US,D,20051024,000000,15.306,15.5732,15.2811,15.4444,645890.72488338,0
+BDN.US,D,20051025,000000,15.388,15.6353,15.1113,15.306,758205.97208923,0
+BDN.US,D,20051026,000000,15.0998,15.2372,14.9681,15.0225,1390563.5907977,0
+BDN.US,D,20051027,000000,15.0674,15.0674,14.7524,14.7638,1139226.2442143,0
+BDN.US,D,20051028,000000,14.865,15.0339,14.8058,14.9461,1230875.6619473,0
+BDN.US,D,20051031,000000,15.0072,15.1361,14.8239,14.9766,1308060.5705955,0
+BDN.US,D,20051101,000000,14.7619,14.8965,14.4307,14.7476,694179.09397834,0
+BDN.US,D,20051102,000000,14.6827,14.7619,14.3515,14.7218,900332.3986014,0
+BDN.US,D,20051103,000000,14.7619,15.0072,14.2503,14.3782,1027827.7321561,0
+BDN.US,D,20051104,000000,14.3515,14.4708,14.1491,14.4164,1767379.453611,0
+BDN.US,D,20051107,000000,14.4774,14.9834,14.4708,14.8879,1089107.5479158,0
+BDN.US,D,20051108,000000,14.8525,14.9194,14.6827,14.7667,934726.20594897,0
+BDN.US,D,20051109,000000,14.8058,14.9194,14.6683,14.7877,1580799.2301646,0
+BDN.US,D,20051110,000000,14.7351,14.9423,14.5023,14.9061,1540741.5711501,0
+BDN.US,D,20051111,000000,14.8726,15.0339,14.8268,14.8726,685763.98917099,0
+BDN.US,D,20051114,000000,14.8726,14.9061,14.6092,14.6827,817651.26985619,0
+BDN.US,D,20051115,000000,14.6827,14.7734,14.6025,14.6865,817836.71228035,0
+BDN.US,D,20051116,000000,14.5414,14.5414,14.3515,14.4069,975701.64780846,0
+BDN.US,D,20051117,000000,14.3238,14.487,14.3238,14.423,1407939.6507118,0
+BDN.US,D,20051118,000000,14.5682,14.801,14.3515,14.5147,1535620.4266907,0
+BDN.US,D,20051121,000000,14.5682,14.6187,14.36,14.5786,713569.87582276,0
+BDN.US,D,20051122,000000,14.5147,14.8936,14.423,14.8879,703148.43066357,0
+BDN.US,D,20051123,000000,14.6683,15.0225,14.6683,15.012,992530.80972584,0
+BDN.US,D,20051125,000000,15.0873,15.2687,14.9061,15.2029,783989.80292948,0
+BDN.US,D,20051128,000000,15.2029,15.4931,15.0674,15.4596,1760243.5872212,0
+BDN.US,D,20051129,000000,15.556,15.9101,15.4931,15.6887,1735364.9668583,0
+BDN.US,D,20051130,000000,15.7183,15.8958,15.6782,15.8443,1853534.7466417,0
+BDN.US,D,20051201,000000,15.8815,16.1115,15.7488,15.9674,898870.86085162,0
+BDN.US,D,20051202,000000,15.9674,15.9923,15.766,15.8491,908383.9524416,0
+BDN.US,D,20051205,000000,15.8242,15.8242,15.388,15.556,679005.29381339,0
+BDN.US,D,20051206,000000,15.6085,15.6963,15.3632,15.3995,762233.3205553,0
+BDN.US,D,20051207,000000,15.4701,15.4978,15.2563,15.3527,676259.27915951,0
+BDN.US,D,20051208,000000,15.4166,15.5799,15.2859,15.43,559187.48615866,0
+BDN.US,D,20051209,000000,15.4663,15.5598,15.3126,15.556,477791.88201487,0
+BDN.US,D,20051212,000000,15.6238,15.6238,15.4224,15.556,780154.18307145,0
+BDN.US,D,20051213,000000,15.5255,15.8491,15.4835,15.8242,778507.2028975,0
+BDN.US,D,20051214,000000,15.8557,16.0628,15.744,16.018,724727.85219207,0
+BDN.US,D,20051215,000000,16.0466,16.0666,15.514,15.5255,1465194.2134001,0
+BDN.US,D,20051216,000000,15.4835,15.5674,15.4166,15.514,1459702.1840923,0
+BDN.US,D,20051219,000000,15.5322,15.5322,15.3727,15.3785,764056.31387761,0
+BDN.US,D,20051220,000000,15.242,15.4778,15.1971,15.3394,552969.40261388,0
+BDN.US,D,20051221,000000,15.3823,15.4978,15.0072,15.2811,1401718.4240752,0
+BDN.US,D,20051222,000000,15.3241,15.5417,15.1208,15.5417,1942063.0740833,0
+BDN.US,D,20051223,000000,15.6353,15.7183,15.514,15.5255,250416.42064658,0
+BDN.US,D,20051227,000000,15.4883,15.6238,15.4701,15.6028,930331.11572651,0
+BDN.US,D,20051228,000000,15.7393,15.7393,15.4835,15.5493,730951.1742234,0
+BDN.US,D,20051229,000000,15.5417,15.6028,15.3326,15.4061,633084.72064281,0
+BDN.US,D,20051230,000000,15.2974,15.3947,15.2086,15.2563,845276.95257035,0
+BDN.US,D,20060103,000000,15.306,15.8853,15.1971,15.8204,815640.73871508,0
+BDN.US,D,20060104,000000,15.8204,15.9101,15.7726,15.8242,601986.96903777,0
+BDN.US,D,20060105,000000,15.8242,16.4035,15.7784,16.3062,1738293.2808443,0
+BDN.US,D,20060106,000000,16.3062,16.5611,16.1258,16.5553,1838718.21126,0
+BDN.US,D,20060109,000000,16.5801,16.8588,16.5048,16.8522,1497019.0669394,0
+BDN.US,D,20060110,000000,16.7167,17.171,16.6641,16.9305,1270199.9328436,0
+BDN.US,D,20060111,000000,17.003,17.003,16.6641,16.7892,1202702.0335391,0
+BDN.US,D,20060112,000000,16.7358,16.7892,16.6823,16.7358,920272.17383714,0
+BDN.US,D,20060113,000000,16.6899,16.7042,16.4475,16.5277,811984.27509735,0
+BDN.US,D,20060117,000000,16.3902,16.7042,16.3301,16.7042,715401.25072357,0
+BDN.US,D,20060118,000000,16.5678,16.7587,16.4828,16.6097,727288.42442179,0
+BDN.US,D,20060119,000000,16.6059,16.9734,16.4828,16.9496,548937.86335858,0
+BDN.US,D,20060120,000000,17.0689,17.0689,16.6012,16.6766,833749.13905003,0
+BDN.US,D,20060123,000000,16.6995,16.919,16.6403,16.9124,401325.69372249,0
+BDN.US,D,20060124,000000,17.0851,17.4001,17.003,17.3409,1067340.5885685,0
+BDN.US,D,20060125,000000,17.3753,17.5537,17.0851,17.1615,1104652.2329291,0
+BDN.US,D,20060126,000000,17.2215,17.297,17.1405,17.2215,2064440.4062705,0
+BDN.US,D,20060127,000000,17.3552,17.5471,17.2874,17.4402,879118.62343467,0
+BDN.US,D,20060130,000000,17.5232,17.5232,17.1557,17.171,647725.24287612,0
+BDN.US,D,20060131,000000,17.1405,17.235,17.0793,17.1929,1148927.9213203,0
+BDN.US,D,20060201,000000,17.2579,17.2769,17.1462,17.2215,1424400.0231755,0
+BDN.US,D,20060202,000000,17.2359,17.2397,17.0851,17.211,2265464.1848556,0
+BDN.US,D,20060203,000000,17.1557,17.2273,16.9496,17.1663,841433.99883114,0
+BDN.US,D,20060206,000000,17.1663,17.3123,17.0994,17.3123,701492.02121381,0
+BDN.US,D,20060207,000000,17.3123,17.3304,17.0793,17.0994,1669509.8569385,0
+BDN.US,D,20060208,000000,17.1929,17.211,16.8789,17.1147,1176172.242213,0
+BDN.US,D,20060209,000000,17.1462,17.1462,16.8856,16.9124,2084741.6370788,0
+BDN.US,D,20060210,000000,16.8846,17.0183,16.8216,17.003,396388.94398989,0
+BDN.US,D,20060213,000000,16.8923,16.9935,16.8369,16.9305,1471042.4597938,0
+BDN.US,D,20060214,000000,16.9448,16.9448,16.6861,16.8254,1256299.0849123,0
+BDN.US,D,20060215,000000,16.8369,16.9371,16.7501,16.9247,874720.39012026,0
+BDN.US,D,20060216,000000,16.9496,16.9734,16.8169,16.9371,606199.759928,0
+BDN.US,D,20060217,000000,16.9496,16.9534,16.8369,16.9037,1302760.2698958,0
+BDN.US,D,20060221,000000,16.8713,17.024,16.6995,16.9448,531198.25247734,0
+BDN.US,D,20060222,000000,16.9973,17.235,16.8588,17.1405,851125.19896411,0
+BDN.US,D,20060223,000000,17.2215,17.235,16.9581,17.0632,762780.21855199,0
+BDN.US,D,20060224,000000,17.003,17.003,16.4923,16.5611,2362783.7404395,0
+BDN.US,D,20060227,000000,16.3511,16.4551,16.2098,16.3702,1302023.7386856,0
+BDN.US,D,20060228,000000,16.3187,16.3769,15.9464,16.0562,2108705.6176886,0
+BDN.US,D,20060301,000000,16.143,16.27,15.9923,16.27,761496.78934519,0
+BDN.US,D,20060302,000000,16.2404,16.3425,16.1612,16.3119,1228861.9877143,0
+BDN.US,D,20060303,000000,16.248,16.3596,16.1659,16.2642,1233797.6897496,0
+BDN.US,D,20060306,000000,16.2642,16.541,16.2136,16.2309,1095143.3321283,0
+BDN.US,D,20060307,000000,16.2098,16.2136,15.8557,15.9722,696743.85699731,0
+BDN.US,D,20060308,000000,15.9101,16.1067,15.6572,16.0513,829908.28070544,0
+BDN.US,D,20060309,000000,16.1144,16.3902,16.0628,16.3301,773204.80680313,0
+BDN.US,D,20060310,000000,16.3253,16.6823,16.2404,16.5888,1084901.0432094,0
+BDN.US,D,20060313,000000,16.5678,16.7549,16.5505,16.6641,950453.19029447,0
+BDN.US,D,20060314,000000,16.6899,16.9496,16.6012,16.8656,995086.14346901,0
+BDN.US,D,20060315,000000,16.919,17.1089,16.7825,17.1089,824969.43557822,0
+BDN.US,D,20060316,000000,17.1405,17.5232,17.0793,17.3628,1287579.1358497,0
+BDN.US,D,20060317,000000,17.3628,17.3963,17.0689,17.3075,2016334.3365077,0
+BDN.US,D,20060320,000000,17.3075,17.3123,16.9534,17.0336,773570.4531649,0
+BDN.US,D,20060321,000000,16.9734,16.9935,16.3836,16.4427,2151328.0397221,0
+BDN.US,D,20060322,000000,16.4427,16.6861,16.3836,16.6174,1072098.1820607,0
+BDN.US,D,20060323,000000,16.6174,16.771,16.5458,16.771,419254.93781713,0
+BDN.US,D,20060324,000000,16.771,16.9496,16.5926,16.9037,831742.79869818,0
+BDN.US,D,20060327,000000,16.9124,16.9371,16.7291,16.8369,818751.35203345,0
+BDN.US,D,20060328,000000,16.8445,17.0555,16.7825,16.9782,1506536.3493186,0
+BDN.US,D,20060329,000000,17.003,17.4764,17.003,17.3858,1199960.2096745,0
+BDN.US,D,20060330,000000,17.3552,17.4297,17.1557,17.2273,888625.42884078,0
+BDN.US,D,20060331,000000,17.2817,17.4869,17.2044,17.3628,900703.28344973,0
+BDN.US,D,20060403,000000,17.0908,17.2521,16.71,16.7825,2125352.4802738,0
+BDN.US,D,20060404,000000,16.8369,16.8445,16.5611,16.6766,846557.23868522,0
+BDN.US,D,20060405,000000,16.7434,16.8445,16.5066,16.6995,802471.18350737,0
+BDN.US,D,20060406,000000,16.5888,16.6575,16.4035,16.4551,970397.15631946,0
+BDN.US,D,20060407,000000,16.3969,16.4971,15.9359,15.9359,883507.42747326,0
+BDN.US,D,20060410,000000,15.891,15.891,15.4978,15.556,1145078.6813972,0
+BDN.US,D,20060411,000000,15.6238,15.6697,15.2687,15.2687,1099168.5851998,0
+BDN.US,D,20060412,000000,15.2687,15.388,15.1417,15.1914,1408125.093136,0
+BDN.US,D,20060413,000000,15.1208,15.3394,15.0225,15.3126,1555735.1673775,0
+BDN.US,D,20060417,000000,15.3126,15.3279,15.1256,15.2325,957773.45141113,0
+BDN.US,D,20060418,000000,15.3565,15.7183,15.2372,15.6209,737535.95182726,0
+BDN.US,D,20060419,000000,15.536,15.7059,15.3632,15.684,1284833.1211957,0
+BDN.US,D,20060420,000000,15.6572,15.744,15.3632,15.684,1129346.4585651,0
+BDN.US,D,20060421,000000,15.9923,16.018,15.4701,15.5732,1102642.7494853,0
+BDN.US,D,20060424,000000,15.5732,15.6028,15.3785,15.536,698027.28620411,0
+BDN.US,D,20060425,000000,15.5417,15.5656,15.4367,15.4835,961432.01042349,0
+BDN.US,D,20060426,000000,15.556,15.6085,15.2687,15.3326,768084.71004099,0
+BDN.US,D,20060427,000000,15.242,15.6028,15.2029,15.3527,747598.03680855,0
+BDN.US,D,20060428,000000,15.3126,15.6238,15.2515,15.4778,1243316.0198261,0
+BDN.US,D,20060501,000000,15.4883,15.5656,15.1475,15.1475,1358187.6484724,0
+BDN.US,D,20060502,000000,15.1475,15.2029,14.9461,15.1179,1262152.5697927,0
+BDN.US,D,20060503,000000,15.0454,15.3947,14.8936,15.3326,1767195.0588841,0
+BDN.US,D,20060504,000000,15.3174,15.8242,15.3174,15.807,1009537.0324889,0
+BDN.US,D,20060505,000000,15.9311,16.0666,15.8815,15.891,1067528.1263873,0
+BDN.US,D,20060508,000000,15.8376,15.9426,15.7488,15.8815,1105572.1111687,0
+BDN.US,D,20060509,000000,15.8815,16.0466,15.8242,15.9923,711193.69831989,0
+BDN.US,D,20060510,000000,15.9923,16.0705,15.8557,16.018,736434.82195269,0
+BDN.US,D,20060511,000000,16.0056,16.0056,15.7726,15.8242,1536536.1141411,0
+BDN.US,D,20060512,000000,15.306,15.9311,15.306,15.8557,1558116.5833669,0
+BDN.US,D,20060515,000000,15.744,15.9923,15.5207,15.9722,1045937.1801884,0
+BDN.US,D,20060516,000000,16.0056,16.0944,15.7317,15.7317,874543.32927459,0
+BDN.US,D,20060517,000000,15.6085,15.7269,15.4835,15.514,933625.0760744,0
+BDN.US,D,20060518,000000,15.5799,15.724,15.4931,15.514,919357.53408405,0
+BDN.US,D,20060519,000000,15.4339,15.7946,15.4061,15.5799,940019.17276753,0
+BDN.US,D,20060522,000000,15.5322,15.6514,15.242,15.45,1124224.2664084,0
+BDN.US,D,20060523,000000,15.6514,15.7784,15.2029,15.2754,900880.34429541,0
+BDN.US,D,20060524,000000,15.2811,15.556,15.1809,15.4061,1030757.0938395,0
+BDN.US,D,20060525,000000,15.5417,15.662,15.388,15.5799,899421.94963756,0
+BDN.US,D,20060526,000000,15.7183,15.891,15.6467,15.8376,1500676.5782545,0
+BDN.US,D,20060530,000000,15.8204,15.9311,15.6697,15.809,1079047.5583291,0
+BDN.US,D,20060531,000000,15.8557,15.9923,15.724,15.8634,1206541.8441864,0
+BDN.US,D,20060601,000000,15.8815,16.0771,15.8376,16.04,1626347.8707895,0
+BDN.US,D,20060602,000000,16.29,16.417,16.1201,16.3187,1167396.7295304,0
+BDN.US,D,20060605,000000,16.3062,16.6641,16.248,16.5525,1786587.9361232,0
+BDN.US,D,20060606,000000,16.5525,16.5525,16.248,16.3596,1691466.4494992,0
+BDN.US,D,20060607,000000,16.3702,16.4818,16.1258,16.1755,1135571.8759911,0
+BDN.US,D,20060608,000000,16.0771,16.4084,15.8137,16.3187,1180387.1284979,0
+BDN.US,D,20060609,000000,16.4035,16.5926,16.29,16.4035,1068072.9289893,0
+BDN.US,D,20060612,000000,16.4035,16.4035,16.1258,16.2853,1367519.4884276,0
+BDN.US,D,20060613,000000,16.2098,16.5344,16.1067,16.1554,1923223.3810249,0
+BDN.US,D,20060614,000000,16.1144,16.3578,16.0466,16.2823,1213863.1530004,0
+BDN.US,D,20060615,000000,16.4035,16.7291,16.29,16.7167,931610.35414405,0
+BDN.US,D,20060616,000000,16.71,16.8369,16.5277,16.6575,2633138.8886245,0
+BDN.US,D,20060619,000000,16.7291,16.7758,16.4742,16.5134,926306.91035237,0
+BDN.US,D,20060620,000000,16.5611,16.6689,16.3473,16.3473,738082.84982395,0
+BDN.US,D,20060621,000000,16.3253,16.646,16.2537,16.5888,650469.16213539,0
+BDN.US,D,20060622,000000,16.4828,16.5458,16.2309,16.4828,644799.02428462,0
+BDN.US,D,20060623,000000,16.4323,16.4923,16.27,16.4323,765703.29405156,0
+BDN.US,D,20060626,000000,16.4323,16.5735,16.3702,16.4609,1187703.1988253,0
+BDN.US,D,20060627,000000,16.4923,16.626,16.3187,16.3596,1091849.3717804,0
+BDN.US,D,20060628,000000,16.3119,16.5525,16.2251,16.4857,687966.24892013,0
+BDN.US,D,20060629,000000,16.5611,16.9496,16.417,16.9037,1012095.509324,0
+BDN.US,D,20060630,000000,16.9639,17.5862,16.7587,17.5862,7957031.636437,0
+BDN.US,D,20060703,000000,17.3304,17.4458,17.2359,17.3256,1155871.0114047,0
+BDN.US,D,20060705,000000,17.2397,17.3371,17.0851,17.297,1259403.4120469,0
+BDN.US,D,20060706,000000,17.3075,17.4812,17.2359,17.4812,742284.11604376,0
+BDN.US,D,20060707,000000,17.4458,17.4812,17.2397,17.2817,816737.67780041,0
+BDN.US,D,20060710,000000,17.2912,17.4764,17.2912,17.4154,460410.58361423,0
+BDN.US,D,20060711,000000,17.3409,17.3791,17.1853,17.211,720893.28003135,0
+BDN.US,D,20060712,000000,17.2359,17.3858,17.235,17.297,518579.78605557,0
+BDN.US,D,20060713,000000,17.1748,17.3371,16.9581,17.0087,513455.49850418,0
+BDN.US,D,20060714,000000,17.2215,17.2712,16.8493,16.9371,1062581.9473788,0
+BDN.US,D,20060717,000000,16.9581,17.0183,16.8656,16.9496,501384.9777764,0
+BDN.US,D,20060718,000000,17.0851,17.2912,16.9496,17.2215,571075.7075542,0
+BDN.US,D,20060719,000000,17.2769,17.5165,17.2712,17.4402,587720.47474473,0
+BDN.US,D,20060720,000000,17.4946,17.5165,17.2215,17.2215,463155.55057081,0
+BDN.US,D,20060721,000000,17.2712,17.2712,16.9867,17.0393,531382.6472042,0
+BDN.US,D,20060724,000000,17.1089,17.1557,17.0145,17.1462,434614.18040624,0
+BDN.US,D,20060725,000000,17.1462,17.2579,17.0793,17.1853,703519.3155119,0
+BDN.US,D,20060726,000000,17.1929,17.3753,17.128,17.3695,939477.5132574,0
+BDN.US,D,20060727,000000,17.3791,17.4812,17.2817,17.3963,710640.51413932,0
+BDN.US,D,20060728,000000,17.5165,17.6845,17.3791,17.5737,700771.20546337,0
+BDN.US,D,20060731,000000,17.297,17.4946,17.1748,17.297,1126241.0837334,0
+BDN.US,D,20060801,000000,17.2769,17.3409,17.0632,17.2646,1364584.8882576,0
+BDN.US,D,20060802,000000,17.3304,17.3628,17.171,17.2397,848758.45073703,0
+BDN.US,D,20060803,000000,17.235,17.5652,17.2215,17.4946,536321.49233142,0
+BDN.US,D,20060804,000000,17.4946,17.8782,17.4946,17.8782,714118.86921407,0
+BDN.US,D,20060807,000000,17.8782,17.9021,17.7217,17.8725,732773.11984839,0
+BDN.US,D,20060808,000000,17.7933,17.9851,17.7638,17.7733,1310625.3336145,0
+BDN.US,D,20060809,000000,17.9021,17.9851,17.7217,17.8191,971124.25825376,0
+BDN.US,D,20060810,000000,17.7733,17.9851,17.5976,17.8725,1237454.1533673,0
+BDN.US,D,20060811,000000,17.8,17.8449,17.5919,17.6329,388886.38354101,0
+BDN.US,D,20060814,000000,17.7169,17.9603,17.673,17.8668,340227.12959771,0
+BDN.US,D,20060815,000000,17.9021,18.0615,17.7876,17.8191,572730.02160933,0
+BDN.US,D,20060816,000000,18.0558,18.0615,17.7876,17.8229,1213313.1119118,0
+BDN.US,D,20060817,000000,17.8381,17.8592,17.5862,17.5976,694727.03967234,0
+BDN.US,D,20060818,000000,17.6024,17.6472,17.4048,17.5318,599611.83923221,0
+BDN.US,D,20060821,000000,17.4946,17.7398,17.4402,17.7217,501933.97116772,0
+BDN.US,D,20060822,000000,17.6396,17.8229,17.5785,17.7685,493704.30878453,0
+BDN.US,D,20060823,000000,17.7933,17.8,17.3371,17.4096,614065.87134403,0
+BDN.US,D,20060824,000000,17.4096,17.5366,17.297,17.5366,382489.14375594,0
+BDN.US,D,20060825,000000,17.5423,17.612,17.4555,17.4946,317917.46304297,0
+BDN.US,D,20060828,000000,17.5165,17.8973,17.5108,17.8888,490591.60007157,0
+BDN.US,D,20060829,000000,17.9203,17.9203,17.6845,17.757,286265.47956005,0
+BDN.US,D,20060830,000000,17.779,17.9317,17.779,17.9021,243833.73843734,0
+BDN.US,D,20060831,000000,17.883,18.0415,17.8381,17.8381,800640.85630388,0
+BDN.US,D,20060901,000000,17.9203,18.031,17.6244,17.6969,795154.06548265,0
+BDN.US,D,20060905,000000,17.7265,17.9355,17.6893,17.9317,469013.22624037,0
+BDN.US,D,20060906,000000,17.8229,17.9021,17.7685,17.8229,1019233.4711084,0
+BDN.US,D,20060907,000000,17.7141,17.8973,17.6454,17.7685,499370.25584606,0
+BDN.US,D,20060908,000000,17.8381,17.8449,17.5976,17.8229,389435.37693233,0
+BDN.US,D,20060911,000000,17.7876,17.9555,17.6396,17.9317,526080.25110982,0
+BDN.US,D,20060912,000000,17.9642,18.1007,17.6607,18.031,610039.57057528,0
+BDN.US,D,20060913,000000,18.0377,18.3107,17.9603,18.3107,592116.61266451,0
+BDN.US,D,20060914,000000,18.303,18.303,18.1417,18.2257,396572.29101943,0
+BDN.US,D,20060915,000000,18.2849,18.4271,18.261,18.303,349374.57482592,0
+BDN.US,D,20060918,000000,18.2123,18.3574,18.1961,18.3364,670583.90282218,0
+BDN.US,D,20060919,000000,18.3899,18.5598,18.3631,18.4929,924114.07987904,0
+BDN.US,D,20060920,000000,18.5655,18.5932,18.2342,18.2715,1046479.8873957,0
+BDN.US,D,20060921,000000,18.2715,18.3574,17.883,17.9603,547113.82233895,0
+BDN.US,D,20060922,000000,17.9317,18.0739,17.4669,18.0739,2531435.7674886,0
+BDN.US,D,20060925,000000,18.1283,18.1607,17.9489,17.9851,1296541.1386537,0
+BDN.US,D,20060926,000000,18.0081,18.1903,17.9642,17.9642,457302.06569049,0
+BDN.US,D,20060927,000000,17.9603,18.178,17.9021,18.1607,737902.64588634,0
+BDN.US,D,20060928,000000,18.0243,18.3154,17.7876,17.9317,1134651.9977514,0
+BDN.US,D,20060929,000000,17.9317,18.0081,17.7933,17.7933,5716809.6229115,0
+BDN.US,D,20061002,000000,17.7685,18.0081,17.6329,17.9746,1578967.8552638,0
+BDN.US,D,20061003,000000,17.7876,18.0377,17.6673,17.8782,934537.62043287,0
+BDN.US,D,20061004,000000,17.883,17.9555,17.8057,17.9432,938197.22714254,0
+BDN.US,D,20061005,000000,17.9088,18.0415,17.9088,18.031,565584.72594373,0
+BDN.US,D,20061006,000000,18.0243,18.0415,17.8592,17.9746,1013378.9385308,0
+BDN.US,D,20061009,000000,17.9317,18.1417,17.9136,18.1417,748150.17329181,0
+BDN.US,D,20061010,000000,18.0902,18.2123,17.969,18.1607,1314464.0965644,0
+BDN.US,D,20061011,000000,18.178,18.3403,18.093,18.2381,1093135.9440792,0
+BDN.US,D,20061012,000000,18.3154,18.4424,18.2123,18.4424,827717.54562673,0
+BDN.US,D,20061013,000000,18.4577,18.5864,18.4061,18.5073,515831.67600705,0
+BDN.US,D,20061016,000000,18.5655,18.6704,18.4672,18.6704,1470318.5009514,0
+BDN.US,D,20061017,000000,18.6466,18.7068,18.5655,18.7068,596504.36900578,0
+BDN.US,D,20061018,000000,18.7229,18.826,18.6591,18.826,1040273.3285214,0
+BDN.US,D,20061019,000000,18.8375,18.8375,18.6247,18.6857,1800487.7363572,0
+BDN.US,D,20061020,000000,18.7134,18.7717,18.5598,18.5864,370781.12629801,0
+BDN.US,D,20061023,000000,18.555,18.8375,18.4929,18.8308,639854.94067084,0
+BDN.US,D,20061024,000000,18.826,18.8566,18.5473,18.5703,813263.5135149,0
+BDN.US,D,20061025,000000,18.5177,18.7181,18.3755,18.4624,1670429.7351781,0
+BDN.US,D,20061026,000000,18.5121,18.7181,18.4424,18.5864,743574.87913173,0
+BDN.US,D,20061027,000000,18.3755,18.5121,17.8592,18.1961,1319034.152238,0
+BDN.US,D,20061030,000000,18.1484,18.4271,18.1236,18.4108,837225.39873015,0
+BDN.US,D,20061031,000000,18.3154,18.471,18.1713,18.2381,731321.01137442,0
+BDN.US,D,20061101,000000,18.2906,18.3469,18.1607,18.2257,388341.58093894,0
+BDN.US,D,20061102,000000,18.178,18.1903,17.7055,17.8725,1351046.5435961,0
+BDN.US,D,20061103,000000,17.8057,17.9251,17.3256,17.4764,1286662.400702,0
+BDN.US,D,20061106,000000,17.5471,17.6176,17.4488,17.5002,1234349.8262328,0
+BDN.US,D,20061107,000000,17.5737,17.5737,17.2215,17.2579,1258672.1193233,0
+BDN.US,D,20061108,000000,17.1929,17.3791,17.1853,17.2579,732593.96360811,0
+BDN.US,D,20061109,000000,17.2215,17.3552,17.1853,17.2769,613881.47661718,0
+BDN.US,D,20061110,000000,17.2769,17.3371,17.2359,17.2464,723265.26674497,0
+BDN.US,D,20061113,000000,17.235,17.3791,17.2044,17.3552,724362.2058303,0
+BDN.US,D,20061114,000000,17.4363,17.4946,17.3457,17.4707,973865.03442109,0
+BDN.US,D,20061115,000000,17.4812,17.5471,17.3457,17.3457,547296.12167118,0
+BDN.US,D,20061116,000000,17.3753,17.5165,17.3256,17.4669,728756.24835545,0
+BDN.US,D,20061117,000000,17.4096,17.6396,17.3791,17.5976,1242391.9507972,0
+BDN.US,D,20061120,000000,17.7933,18.5979,17.779,18.2734,2073589.9468933,0
+BDN.US,D,20061121,000000,18.2972,18.6943,18.2972,18.6629,1224105.4419193,0
+BDN.US,D,20061122,000000,18.7602,18.8566,18.6838,18.7659,815460.53477748,0
+BDN.US,D,20061124,000000,18.7841,19.0703,18.7717,18.9682,535043.30161118,0
+BDN.US,D,20061127,000000,18.9587,18.9587,18.5864,18.5864,762958.32709498,0
+BDN.US,D,20061128,000000,18.6152,18.7908,18.5864,18.6762,1382330.7853226,0
+BDN.US,D,20061129,000000,18.6762,19.057,18.6247,19.057,1191360.7101403,0
+BDN.US,D,20061130,000000,19.1172,19.2584,18.9463,19.2165,1735546.2184932,0
+BDN.US,D,20061201,000000,19.2699,19.434,19.1172,19.2699,1043013.0569915,0
+BDN.US,D,20061204,000000,19.1343,19.3748,19.0513,19.3367,1371358.2513775,0
+BDN.US,D,20061205,000000,19.3911,19.3911,19.1391,19.1954,1043558.9072908,0
+BDN.US,D,20061206,000000,19.1343,19.1954,18.9339,19.1287,2573692.5431602,0
+BDN.US,D,20061207,000000,19.1343,19.434,18.9682,19.057,2414369.2129743,0
+BDN.US,D,20061208,000000,19.0036,19.0904,18.9291,18.9931,461145.01942971,0
+BDN.US,D,20061211,000000,19.0036,19.1343,18.8442,18.9167,1377387.7494061,0
+BDN.US,D,20061212,000000,18.9682,19.0742,18.8232,18.8623,1612079.2811018,0
+BDN.US,D,20061213,000000,18.9167,18.9416,18.5932,18.6629,1096972.6116345,0
+BDN.US,D,20061214,000000,18.6428,18.7535,18.4519,18.4825,2509487.5565064,0
+BDN.US,D,20061215,000000,18.5378,18.6629,18.3307,18.386,1345563.9435641,0
+BDN.US,D,20061218,000000,18.4271,18.4624,18.261,18.2906,876920.55447478,0
+BDN.US,D,20061219,000000,18.2906,18.3755,17.8888,18.093,1162831.9123435,0
+BDN.US,D,20061220,000000,18.0682,18.3307,18.0558,18.3107,668574.41937839,0
+BDN.US,D,20061221,000000,18.2906,18.3154,18.0243,18.093,1319957.1735695,0
+BDN.US,D,20061222,000000,18.1236,18.1236,17.8229,17.9555,3521948.7121922,0
+BDN.US,D,20061226,000000,18.031,18.1007,17.9203,18.0415,564485.69146379,0
+BDN.US,D,20061227,000000,18.1055,18.1388,18.0147,18.0501,571810.14336968,0
+BDN.US,D,20061228,000000,18.1178,18.2553,18.0377,18.1417,545101.19580323,0
+BDN.US,D,20061229,000000,18.2009,18.2553,18.1236,18.178,734792.03256799,0
+BDN.US,D,20070103,000000,18.1236,18.1607,17.7265,17.8458,1063500.7779212,0
+BDN.US,D,20070104,000000,17.9317,18.031,17.8,17.8,1755665.1499692,0
+BDN.US,D,20070105,000000,17.7141,17.779,17.4669,17.5366,2135960.4155545,0
+BDN.US,D,20070108,000000,17.5366,17.6244,17.4812,17.5165,1207090.8375778,0
+BDN.US,D,20070109,000000,17.526,17.7685,17.4869,17.7265,1532511.9087669,0
+BDN.US,D,20070110,000000,17.6559,18.0214,17.6559,18.0147,1091118.0790569,0
+BDN.US,D,20070111,000000,18.0682,18.2972,17.9136,17.9746,1162831.9123435,0
+BDN.US,D,20070112,000000,17.969,18.1541,17.9489,18.0501,627055.22261414,0
+BDN.US,D,20070116,000000,18.0415,18.2648,17.9603,18.2028,1317391.3628533,0
+BDN.US,D,20070117,000000,18.2028,18.5378,18.1055,18.4424,1387449.8343875,0
+BDN.US,D,20070118,000000,18.5121,18.5121,18.3403,18.4347,569980.86386351,0
+BDN.US,D,20070119,000000,18.4929,18.5655,18.3154,18.5473,349016.26234534,0
+BDN.US,D,20070122,000000,18.5235,18.5425,18.325,18.4881,839417.18150618,0
+BDN.US,D,20070123,000000,18.4881,18.7487,18.4825,18.5598,831742.79869818,0
+BDN.US,D,20070124,000000,18.5235,18.6523,18.5073,18.5864,472482.15203932,0
+BDN.US,D,20070125,000000,18.6895,19.0513,18.6629,18.9521,1612994.9685523,0
+BDN.US,D,20070126,000000,18.8977,18.8977,18.7068,18.8681,616623.30048183,0
+BDN.US,D,20070129,000000,18.8623,18.909,18.6704,18.8165,620653.79203982,0
+BDN.US,D,20070130,000000,18.7602,18.8012,18.6629,18.8012,572730.02160933,0
+BDN.US,D,20070131,000000,18.7602,19.1343,18.6629,19.057,907099.47553749,0
+BDN.US,D,20070201,000000,19.0513,19.1343,18.9235,19.1172,516566.11182253,0
+BDN.US,D,20070202,000000,19.0943,19.2451,18.7955,19.2212,695100.0199153,0
+BDN.US,D,20070205,000000,19.2393,19.3157,19.1172,19.2699,786375.40970816,0
+BDN.US,D,20070206,000000,19.3529,19.4455,19.2212,19.4455,748325.13874286,0
+BDN.US,D,20070207,000000,19.3911,19.7634,19.3033,19.6422,2267115.3558189,0
+BDN.US,D,20070208,000000,19.5725,19.8292,19.4455,19.4684,2742886.2297194,0
+BDN.US,D,20070209,000000,19.4684,19.5438,18.8012,19.2393,2067913.5228587,0
+BDN.US,D,20070212,000000,19.1687,19.1726,18.7411,18.826,1879971.2929071,0
+BDN.US,D,20070213,000000,18.806,19.1726,18.6895,19.0904,1062053.9079338,0
+BDN.US,D,20070214,000000,19.036,19.2699,18.6943,18.806,3599694.1389021,0
+BDN.US,D,20070215,000000,18.8719,18.9998,18.7134,18.8566,1516777.5905402,0
+BDN.US,D,20070216,000000,18.7955,18.8977,18.5979,18.7841,1026000.5480445,0
+BDN.US,D,20070220,000000,18.806,19.0904,18.6247,19.036,1210570.2403498,0
+BDN.US,D,20070221,000000,19.0303,19.2527,18.9463,19.0904,1321599.9629542,0
+BDN.US,D,20070222,000000,19.1343,19.3309,19.1067,19.2326,1429888.9093914,0
+BDN.US,D,20070223,000000,19.1391,19.7634,19.0179,19.5123,4298812.0780076,0
+BDN.US,D,20070226,000000,20.0898,20.2549,19.4026,19.7586,2178875.1451378,0
+BDN.US,D,20070227,000000,19.6021,19.6698,19.2489,19.3262,1993101.6486214,0
+BDN.US,D,20070228,000000,19.5123,19.6364,19.4188,19.4732,2009195.327026,0
+BDN.US,D,20070301,000000,19.2451,19.6536,19.1343,19.2985,2101726.9058956,0
+BDN.US,D,20070302,000000,19.1391,19.2212,18.8919,18.8919,1541831.1763542,0
+BDN.US,D,20070305,000000,18.8165,18.8977,18.3307,18.3307,1722565.2488016,0
+BDN.US,D,20070306,000000,18.7602,19.0113,18.6428,18.7841,1629452.197924,0
+BDN.US,D,20070307,000000,18.8623,18.909,18.6523,18.7181,1562869.98607,0
+BDN.US,D,20070308,000000,18.8232,19.1877,18.8232,18.9873,1192640.9962552,0
+BDN.US,D,20070309,000000,19.1229,19.2651,18.9587,19.1343,636562.02802026,0
+BDN.US,D,20070312,000000,19.0256,19.2393,18.9339,19.1343,1145629.7701831,0
+BDN.US,D,20070313,000000,19.036,19.036,18.5979,18.6591,1302760.2698958,0
+BDN.US,D,20070314,000000,18.6046,18.909,18.3755,18.85,1821521.3075863,0
+BDN.US,D,20070315,000000,18.7134,18.9587,18.7134,18.9167,1336414.4029413,0
+BDN.US,D,20070316,000000,18.8871,18.9378,18.6094,18.6152,1104108.4780243,0
+BDN.US,D,20070319,000000,18.6895,18.8719,18.6199,18.6943,1085452.1319954,0
+BDN.US,D,20070320,000000,18.6303,18.7659,18.5598,18.702,745770.852697,0
+BDN.US,D,20070321,000000,18.6704,18.9587,18.5177,18.8623,1019780.3691051,0
+BDN.US,D,20070322,000000,18.8442,18.9873,18.6857,18.8442,977622.07698075,0
+BDN.US,D,20070323,000000,18.8804,19.1009,18.8566,19.0074,1107764.941642,0
+BDN.US,D,20070326,000000,19.0113,19.0399,18.5121,18.5703,1448918.2356632,0
+BDN.US,D,20070327,000000,18.5655,18.6629,18.1713,18.2085,1843654.9609926,0
+BDN.US,D,20070328,000000,18.1388,18.3498,17.8973,18.1007,1982307.2232193,0
+BDN.US,D,20070329,000000,18.4061,18.4424,18.1236,18.2486,1320501.9761716,0
+BDN.US,D,20070330,000000,18.2972,18.3679,18.1484,18.2648,1621406.9302677,0
+BDN.US,D,20070402,000000,18.093,18.113,17.8449,18.0081,1559336.1030376,0
+BDN.US,D,20070403,000000,18.0739,18.1903,18.0501,18.0615,911312.26642772,0
+BDN.US,D,20070404,000000,18.0739,18.1961,17.9021,18.1417,770459.83984655,0
+BDN.US,D,20070405,000000,18.093,18.2123,18.0443,18.1283,374252.14749157,0
+BDN.US,D,20070409,000000,18.2009,18.3307,18.1007,18.1961,871980.66165024,0
+BDN.US,D,20070410,000000,18.2123,18.325,18.1341,18.1961,584988.08015589,0
+BDN.US,D,20070411,000000,18.2553,18.2553,17.8449,17.9642,1006974.3648646,0
+BDN.US,D,20070412,000000,17.883,17.9555,17.7398,17.8534,656139.29998615,0
+BDN.US,D,20070413,000000,17.8973,17.9746,17.7933,17.9489,387234.1648805,0
+BDN.US,D,20070416,000000,18.0147,18.1178,17.8534,17.9642,613515.83025541,0
+BDN.US,D,20070417,000000,17.9603,18.3679,17.9555,18.3364,994905.93953141,0
+BDN.US,D,20070418,000000,18.322,18.322,18.093,18.1178,857386.23809865,0
+BDN.US,D,20070419,000000,18.0835,18.113,17.9489,17.9966,955759.77717809,0
+BDN.US,D,20070420,000000,18.0739,18.2486,18.0443,18.2257,855554.86319785,0
+BDN.US,D,20070423,000000,18.2028,18.5769,18.2028,18.471,648264.80699163,0
+BDN.US,D,20070424,000000,18.555,18.555,18.261,18.386,468457.94666518,0
+BDN.US,D,20070425,000000,18.4577,18.5378,18.1388,18.3631,1064589.335428,0
+BDN.US,D,20070426,000000,18.3755,18.4061,18.1837,18.2906,607663.3930724,0
+BDN.US,D,20070427,000000,18.2486,18.3574,18.1961,18.2009,827717.54562673,0
+BDN.US,D,20070430,000000,18.261,18.3107,17.8935,17.9746,790219.41114468,0
+BDN.US,D,20070501,000000,18.0443,18.093,17.5862,17.8191,767189.97653682,0
+BDN.US,D,20070502,000000,17.7513,18.1283,17.5919,17.9021,1022164.9281865,0
+BDN.US,D,20070503,000000,18.0787,18.1903,17.9603,18.1007,688419.90185608,0
+BDN.US,D,20070504,000000,18.0415,18.1541,17.9489,17.9899,1056910.7618308,0
+BDN.US,D,20070507,000000,18.0682,18.2028,18.0014,18.0558,542703.01665681,0
+BDN.US,D,20070508,000000,17.9794,18.0739,17.9603,17.9746,429500.36982798,0
+BDN.US,D,20070509,000000,17.9794,18.2791,17.969,18.0902,658333.1781568,0
+BDN.US,D,20070510,000000,17.9966,18.1236,17.8,17.8782,451452.77159943,0
+BDN.US,D,20070511,000000,17.883,18.1388,17.883,18.0415,530472.19824036,0
+BDN.US,D,20070514,000000,18.0835,18.1178,17.9088,17.9432,528899.60457554,0
+BDN.US,D,20070515,000000,18.0214,18.0415,17.6454,17.6559,624544.93985538,0
+BDN.US,D,20070516,000000,17.6673,17.7332,17.4402,17.5232,681560.62755657,0
+BDN.US,D,20070517,000000,17.4764,17.6024,17.2215,17.235,818384.65797436,0
+BDN.US,D,20070518,000000,17.2874,17.3018,17.0145,17.1405,1359119.0513826,0
+BDN.US,D,20070521,000000,17.2006,17.526,17.128,17.297,944047.56893091,0
+BDN.US,D,20070522,000000,17.3858,17.6072,17.2464,17.4402,859685.93369777,0
+BDN.US,D,20070523,000000,17.5318,17.7217,17.3457,17.3457,881686.52954558,0
+BDN.US,D,20070524,000000,17.3552,17.3924,16.9496,17.0507,1039353.4502818,0
+BDN.US,D,20070525,000000,17.1462,17.2912,16.9782,17.0555,792592.44555562,0
+BDN.US,D,20070529,000000,17.3304,17.8324,17.2769,17.3753,1885173.1100596,0
+BDN.US,D,20070530,000000,17.3457,17.5108,17.3457,17.4096,2655638.1883926,0
+BDN.US,D,20070531,000000,17.4946,17.5232,17.2359,17.3924,1744185.5305251,0
+BDN.US,D,20070601,000000,17.3963,17.5232,17.3123,17.3304,1149473.7716197,0
+BDN.US,D,20070604,000000,17.2874,17.4363,17.2521,17.3628,1178191.1549326,0
+BDN.US,D,20070605,000000,17.3409,17.3963,17.0431,17.0755,1209836.8522316,0
+BDN.US,D,20070606,000000,16.9639,17.0793,16.8254,16.9534,1297270.3359826,0
+BDN.US,D,20070607,000000,17.0755,17.0755,16.2194,16.2251,1706648.6312426,0
+BDN.US,D,20070608,000000,16.1554,16.4084,16.0705,16.3769,2454611.2667156,0
+BDN.US,D,20070611,000000,16.3473,16.3473,16.0829,16.1258,906005.6795441,0
+BDN.US,D,20070612,000000,16.0944,16.0944,15.8318,15.8853,1339522.920865,0
+BDN.US,D,20070613,000000,16.0275,16.1993,15.8853,16.1115,1667863.9244618,0
+BDN.US,D,20070614,000000,16.0513,16.2251,15.9359,16.0018,1721826.6221968,0
+BDN.US,D,20070615,000000,16.1325,16.4132,16.1144,16.2537,1681217.8743964,0
+BDN.US,D,20070618,000000,16.2642,16.3664,16.1029,16.27,1690184.0679897,0
+BDN.US,D,20070619,000000,16.2251,16.3836,16.0944,16.3836,1261237.9300396,0
+BDN.US,D,20070620,000000,16.3969,16.3969,16.0562,16.1067,1379218.0766097,0
+BDN.US,D,20070621,000000,16.0466,16.0628,15.766,15.9311,986492.93011868,0
+BDN.US,D,20070622,000000,15.9101,15.9865,15.7879,15.8557,1317942.4516392,0
+BDN.US,D,20070625,000000,15.8557,15.9865,15.7183,15.7832,3343425.2810725,0
+BDN.US,D,20070626,000000,15.8443,15.8443,15.4778,15.5417,1708840.4140187,0
+BDN.US,D,20070627,000000,15.45,15.7545,15.4444,15.6401,4005878.0050588,0
+BDN.US,D,20070628,000000,15.6514,15.8815,15.536,15.6209,1976779.5722029,0
+BDN.US,D,20070629,000000,15.7183,15.8491,15.514,15.6238,1641713.3995625,0
+BDN.US,D,20070702,000000,15.4835,15.6572,15.43,15.5732,1708911.6574359,0
+BDN.US,D,20070703,000000,15.6963,15.7317,15.4061,15.514,701492.02121381,0
+BDN.US,D,20070705,000000,15.6295,15.6963,15.45,15.514,1357636.5596866,0
+BDN.US,D,20070706,000000,15.4663,15.6963,15.2859,15.6238,1849323.0034488,0
+BDN.US,D,20070709,000000,15.6963,15.7317,15.45,15.6209,598512.80475226,0
+BDN.US,D,20070710,000000,15.1322,15.5865,15.1322,15.4166,1801398.1853209,0
+BDN.US,D,20070711,000000,15.4166,15.4596,15.2029,15.2029,1367519.4884276,0
+BDN.US,D,20070712,000000,15.222,15.4701,15.222,15.4119,1191178.4108081,0
+BDN.US,D,20070713,000000,15.4339,15.6238,15.3565,15.6238,655763.17665126,0
+BDN.US,D,20070716,000000,15.5674,15.7879,15.4339,15.4339,666015.94254329,0
+BDN.US,D,20070717,000000,15.4883,15.5799,15.3326,15.4061,891183.90567589,0
+BDN.US,D,20070718,000000,15.263,15.3727,14.9242,15.2563,1239102.1812386,0
+BDN.US,D,20070719,000000,15.3527,15.3995,15.2325,15.2754,1038617.966769,0
+BDN.US,D,20070720,000000,15.2811,15.2974,14.9242,14.9461,1518239.1282901,0
+BDN.US,D,20070723,000000,14.9766,15.0998,14.5911,14.633,977161.09016361,0
+BDN.US,D,20070724,000000,14.5786,14.8316,14.5414,14.5595,2182788.2945969,0
+BDN.US,D,20070725,000000,14.9766,15.2859,14.2426,14.2951,3963623.3247818,0
+BDN.US,D,20070726,000000,14.1835,14.3009,13.564,14.0116,2328937.878786,0
+BDN.US,D,20070727,000000,13.523,14.11,13.523,13.6519,2146935.0448943,0
+BDN.US,D,20070730,000000,13.6385,13.7482,13.4552,13.6346,2092039.8965519,0
+BDN.US,D,20070731,000000,13.7959,13.9888,13.0343,13.1861,4760809.9230491,0
+BDN.US,D,20070801,000000,13.1861,13.3455,12.7575,13.1374,2929786.0008459,0
+BDN.US,D,20070802,000000,13.1088,13.3989,12.9837,13.3245,1566103.1799737,0
+BDN.US,D,20070803,000000,13.4151,13.4963,12.9341,12.9894,1396046.1908297,0
+BDN.US,D,20070806,000000,13.0095,13.4065,12.662,13.3398,2445934.2375803,0
+BDN.US,D,20070807,000000,13.3064,13.5354,13.018,13.251,1626523.8839379,0
+BDN.US,D,20070808,000000,13.251,13.7826,12.9932,13.5688,1863882.8529891,0
+BDN.US,D,20070809,000000,13.3398,13.543,13.1202,13.3168,2410889.8102022,0
+BDN.US,D,20070810,000000,13.1594,13.2663,12.852,13.0343,1974523.8798909,0
+BDN.US,D,20070813,000000,13.1479,13.461,12.9837,13.1908,1611164.6413487,0
+BDN.US,D,20070814,000000,13.0935,13.1746,12.831,12.831,2698254.3242422,0
+BDN.US,D,20070815,000000,12.7937,13.3111,12.7518,12.7661,1460800.1708749,0
+BDN.US,D,20070816,000000,12.7385,13.2023,12.662,13.0591,2241133.5101867,0
+BDN.US,D,20070817,000000,13.3455,13.5764,13.104,13.5354,1600371.2636439,0
+BDN.US,D,20070820,000000,13.5307,13.983,13.4151,13.8628,1504339.3280561,0
+BDN.US,D,20070821,000000,13.7702,14.1654,13.7482,14.0174,1296904.6896209,0
+BDN.US,D,20070822,000000,14.1616,14.2895,14.0661,14.0728,808327.81147961,0
+BDN.US,D,20070823,000000,14.1042,14.2255,13.9707,14.0241,1302211.2765045,0
+BDN.US,D,20070824,000000,13.9411,14.1262,13.8533,14.1138,533031.72277277,0
+BDN.US,D,20070827,000000,14.0785,14.1491,13.7616,13.7616,513821.14486595,0
+BDN.US,D,20070828,000000,13.7549,13.8628,13.4429,13.4429,771920.32989901,0
+BDN.US,D,20070829,000000,13.543,13.8465,13.4677,13.8465,594126.09610829,0
+BDN.US,D,20070830,000000,13.7311,13.9707,13.6843,13.9238,575835.39644112,0
+BDN.US,D,20070831,000000,14.1138,14.2303,13.9411,14.0947,1056728.4624986,0
+BDN.US,D,20070904,000000,14.0241,14.2464,13.983,14.131,466266.16388916,0
+BDN.US,D,20070905,000000,13.9888,14.0241,13.6843,13.6843,666743.04447758,0
+BDN.US,D,20070906,000000,13.7216,13.7655,13.5688,13.6843,1012095.509324,0
+BDN.US,D,20070907,000000,13.5688,13.5764,13.3664,13.5573,1054722.1221466,0
+BDN.US,D,20070910,000000,13.5955,13.6519,13.376,13.4256,1087459.5200445,0
+BDN.US,D,20070911,000000,13.4476,13.6299,13.3989,13.4677,949543.78902794,0
+BDN.US,D,20070912,000000,13.4065,13.5259,13.3273,13.4552,1219162.4060029,0
+BDN.US,D,20070913,000000,13.4896,13.8533,13.4743,13.8217,1269468.6401201,0
+BDN.US,D,20070914,000000,13.7216,14.0116,13.6519,14.0116,818022.15470452,0
+BDN.US,D,20070917,000000,13.9115,14.0241,13.8685,13.8809,571075.7075542,0
+BDN.US,D,20070918,000000,13.9411,14.339,13.9019,14.339,720706.78990987,0
+BDN.US,D,20070919,000000,14.3992,14.6941,14.3782,14.4268,846557.23868522,0
+BDN.US,D,20070920,000000,14.3877,14.4164,13.8761,14.0241,1732069.958813,0
+BDN.US,D,20070921,000000,14.0489,14.1739,13.7311,13.7311,3079836.1621263,0
+BDN.US,D,20070924,000000,13.8141,13.9649,13.7883,13.8428,969843.9721389,0
+BDN.US,D,20070925,000000,13.6576,13.8809,13.6576,13.7655,1645368.815483,0
+BDN.US,D,20070926,000000,13.8571,13.9286,13.7311,13.8265,1601829.6583017,0
+BDN.US,D,20070927,000000,13.837,14.0556,13.837,13.9649,1569818.314641,0
+BDN.US,D,20070928,000000,13.9238,13.9955,13.7311,13.837,1590677.9681164,0
+BDN.US,D,20071001,000000,13.8761,14.0843,13.8322,13.9955,1215875.7795361,0
+BDN.US,D,20071002,000000,13.8867,14.0174,13.7482,13.9353,1703903.664286,0
+BDN.US,D,20071003,000000,13.6938,13.8026,13.6242,13.6614,1536714.2226841,0
+BDN.US,D,20071004,000000,13.6614,13.7931,13.6299,13.7778,1181303.8636456,0
+BDN.US,D,20071005,000000,13.8265,14.3009,13.7416,14.3009,1763722.9899933,0
+BDN.US,D,20071008,000000,14.2303,14.4307,14.0843,14.3563,911123.68091162,0
+BDN.US,D,20071009,000000,14.3934,14.4307,14.0947,14.3658,1190625.2266275,0
+BDN.US,D,20071010,000000,14.2503,14.6769,14.2045,14.613,1061670.4507177,0
+BDN.US,D,20071011,000000,14.6683,14.8058,14.5786,14.6865,1196479.7592052,0
+BDN.US,D,20071012,000000,14.7524,14.7619,14.4593,14.466,427672.13801911,0
+BDN.US,D,20071015,000000,14.5309,14.5911,14.0843,14.1806,882592.78772018,0
+BDN.US,D,20071016,000000,14.2637,14.2637,14.0843,14.0843,1142886.8986212,0
+BDN.US,D,20071017,000000,14.2503,14.2503,13.6709,14.0069,1085812.5398705,0
+BDN.US,D,20071018,000000,13.9411,14.1195,13.689,13.8322,571262.19767568,0
+BDN.US,D,20071019,000000,13.8026,13.8217,13.3827,13.3951,2138523.0831788,0
+BDN.US,D,20071022,000000,13.3245,13.6519,13.2567,13.6461,1980295.6443809,0
+BDN.US,D,20071023,000000,13.7186,13.7883,13.4896,13.6299,1964744.6731837,0
+BDN.US,D,20071024,000000,13.5812,13.7616,13.333,13.606,1934570.9906076,0
+BDN.US,D,20071025,000000,13.5955,13.7655,13.5029,13.6662,1630187.6814368,0
+BDN.US,D,20071026,000000,13.7826,13.9172,13.5812,13.7416,944596.56232222,0
+BDN.US,D,20071029,000000,13.8465,13.8685,13.5688,13.5688,973498.34036201,0
+BDN.US,D,20071030,000000,13.4963,13.7959,13.4476,13.7959,855521.33688388,0
+BDN.US,D,20071031,000000,13.8265,14.1443,13.7311,14.1443,1257031.4253333,0
+BDN.US,D,20071101,000000,13.3111,13.7702,13.2633,13.4781,2566741.0714973,0
+BDN.US,D,20071102,000000,13.4381,13.4429,12.9837,13.0935,1589390.3481203,0
+BDN.US,D,20071105,000000,12.9398,13.0524,12.6831,12.7814,1930308.9579437,0
+BDN.US,D,20071106,000000,12.7985,12.8902,12.4511,12.5733,3360064.8097765,0
+BDN.US,D,20071107,000000,12.4884,12.4884,12.056,12.1027,1506421.1026143,0
+BDN.US,D,20071108,000000,12.1027,12.1934,11.93,12.0321,2674639.2268371,0
+BDN.US,D,20071109,000000,11.8899,12.0865,11.7697,11.9175,1722375.6155881,0
+BDN.US,D,20071112,000000,11.8631,12.137,11.8355,11.8422,1585737.0275945,0
+BDN.US,D,20071113,000000,11.8575,12.3156,11.8575,12.1867,1509363.0366655,0
+BDN.US,D,20071114,000000,12.3098,12.4368,12.0264,12.0989,1259775.3445925,0
+BDN.US,D,20071115,000000,12.0015,12.1934,11.8355,12.0665,2017456.4203286,0
+BDN.US,D,20071116,000000,12.137,12.137,11.5844,11.6942,1536536.1141411,0
+BDN.US,D,20071119,000000,11.5186,11.6599,11.2475,11.257,1225243.2411997,0
+BDN.US,D,20071120,000000,11.2628,11.4365,11.0471,11.2113,2431372.2926454,0
+BDN.US,D,20071121,000000,11.0929,11.1358,10.9813,11.1253,1597631.5351739,0
+BDN.US,D,20071123,000000,11.2523,11.3879,11.1626,11.3258,292125.25062424,0
+BDN.US,D,20071126,000000,11.3258,11.405,10.8896,10.9154,2196329.7823503,0
+BDN.US,D,20071127,000000,10.9402,11.0471,10.798,11.0433,1729146.8833135,0
+BDN.US,D,20071128,000000,11.1015,11.5091,11.1015,11.3983,1177355.0924778,0
+BDN.US,D,20071129,000000,11.3067,11.4795,11.1473,11.3363,818980.7977447,0
+BDN.US,D,20071130,000000,11.4308,11.7133,11.0605,11.2065,2169562.1637344,0
+BDN.US,D,20071203,000000,11.2943,11.2943,10.966,11.0929,1783288.7372888,0
+BDN.US,D,20071204,000000,11.0385,11.0385,10.7655,10.7789,944145.0047809,0
+BDN.US,D,20071205,000000,10.8639,11.0165,10.8037,10.966,1857194.3533514,0
+BDN.US,D,20071206,000000,10.9813,11.3487,10.9813,11.3191,2603512.1040451,0
+BDN.US,D,20071207,000000,11.3926,11.4966,11.2284,11.2284,1312328.8894433,0
+BDN.US,D,20071210,000000,11.3258,11.4489,11.175,11.3487,2633789.5086551,0
+BDN.US,D,20071211,000000,11.342,11.5902,10.9402,11.0471,3879379.0316475,0
+BDN.US,D,20071212,000000,11.2705,11.5796,10.6758,10.8104,2579597.3652088,0
+BDN.US,D,20071213,000000,10.7531,10.798,10.4247,10.5383,1920852.4420086,0
+BDN.US,D,20071214,000000,10.4429,10.525,10.146,10.1651,1765731.4257398,0
+BDN.US,D,20071217,000000,10.168,10.2072,9.93897,10.0421,3386768.5188564,0
+BDN.US,D,20071218,000000,10.0506,10.1595,9.66024,9.83967,2246628.6825864,0
+BDN.US,D,20071219,000000,9.83967,10.0334,9.75284,9.98092,1444477.0467591,0
+BDN.US,D,20071220,000000,10.0115,10.1079,9.84639,9.87686,1106493.0371057,0
+BDN.US,D,20071221,000000,10.0506,10.0707,9.80813,9.93897,1906445.5562758,0
+BDN.US,D,20071224,000000,9.96856,10.2835,9.86829,10.2835,1203252.0746278,0
+BDN.US,D,20071226,000000,10.2787,10.2787,10.1079,10.1651,1287277.3990239,0
+BDN.US,D,20071227,000000,10.1184,10.146,9.87686,9.9046,1487342.5345688,0
+BDN.US,D,20071228,000000,10.0373,10.0373,9.72132,9.72132,1493161.4454379,0
+BDN.US,D,20071231,000000,9.62587,10.0487,9.62587,9.80336,2249275.1659957,0
+BDN.US,D,20080102,000000,9.61919,9.69651,9.44739,9.50084,1441241.7574607,0
+BDN.US,D,20080103,000000,9.46838,9.56479,9.18013,9.1935,1651401.4566036,0
+BDN.US,D,20080104,000000,9.15054,9.15627,8.89933,8.95946,1884320.2844479,0
+BDN.US,D,20080107,000000,9.032,9.21736,8.88167,9.14386,1772462.8809673,0
+BDN.US,D,20080108,000000,9.15054,9.41016,8.7804,8.7951,1642478.2186001,0
+BDN.US,D,20080109,000000,8.77573,8.94724,8.46666,8.9123,2257219.8547101,0
+BDN.US,D,20080110,000000,8.81056,9.21163,8.64897,9.02446,2180003.5151425,0
+BDN.US,D,20080111,000000,9.01129,9.27272,8.73086,9.01129,1633722.6121663,0
+BDN.US,D,20080114,000000,9.10377,9.21163,8.88167,9.14386,1738108.8861175,0
+BDN.US,D,20080115,000000,9.00652,9.08945,8.88167,8.99897,1532829.3610523,0
+BDN.US,D,20080116,000000,8.95946,9.24886,8.94017,9.1639,2721597.0203463,0
+BDN.US,D,20080117,000000,9.0971,9.12954,8.75654,8.80321,1833384.3842463,0
+BDN.US,D,20080118,000000,8.8622,8.967,8.47383,8.58301,5304861.326146,0
+BDN.US,D,20080122,000000,8.35365,8.80321,8.28846,8.70251,4202027.89575,0
+BDN.US,D,20080123,000000,8.56183,9.57146,8.37656,9.51801,3615618.0903422,0
+BDN.US,D,20080124,000000,9.60678,9.72609,9.27272,9.58292,2924606.1853371,0
+BDN.US,D,20080125,000000,9.65069,9.89506,9.55142,9.69651,3075866.4370124,0
+BDN.US,D,20080128,000000,9.72609,10.1308,9.55142,10.1184,1276925.1018873,0
+BDN.US,D,20080129,000000,10.1413,10.2835,9.87404,10.1909,1464534.1640937,0
+BDN.US,D,20080130,000000,10.1785,10.3818,10.021,10.146,3362799.2997599,0
+BDN.US,D,20080131,000000,10.0373,10.3704,10.0048,10.2902,2167085.4072897,0
+BDN.US,D,20080201,000000,10.3265,10.6061,10.2491,10.6004,2343037.7892065,0
+BDN.US,D,20080204,000000,10.5508,10.6557,10.2721,10.4668,1626031.4662013,0
+BDN.US,D,20080205,000000,10.2405,10.5183,10.1184,10.2988,3727916.5743911,0
+BDN.US,D,20080206,000000,10.3866,10.4372,10.0421,10.0421,1342210.2644694,0
+BDN.US,D,20080207,000000,10.0048,10.3541,9.97518,10.3541,1179270.2831636,0
+BDN.US,D,20080208,000000,10.2721,10.3494,10.021,10.0878,1369523.7333848,0
+BDN.US,D,20080211,000000,10.0707,10.1117,9.75284,9.76997,1703170.2761678,0
+BDN.US,D,20080212,000000,9.47602,9.83393,9.34717,9.78428,4771261.7514302,0
+BDN.US,D,20080213,000000,9.791,9.93225,9.54474,9.65069,3076203.7955467,0
+BDN.US,D,20080214,000000,9.73086,9.75284,9.26603,9.29372,2611507.0822304,0
+BDN.US,D,20080215,000000,9.23931,9.30899,9.15627,9.27272,2609458.8339861,0
+BDN.US,D,20080219,000000,9.45693,9.47602,9.11236,9.14386,1922785.4435486,0
+BDN.US,D,20080220,000000,8.98485,9.13814,8.90677,9.03763,4213461.4165123,0
+BDN.US,D,20080221,000000,9.81203,9.81767,9.01788,9.11236,6765896.1812187,0
+BDN.US,D,20080222,000000,9.11236,9.14386,8.9774,9.13241,3475623.7278593,0
+BDN.US,D,20080225,000000,9.13241,9.28895,9.00652,9.28321,6152064.9940725,0
+BDN.US,D,20080226,000000,9.27844,9.41493,9.18395,9.29372,3523962.3864252,0
+BDN.US,D,20080227,000000,9.23931,9.36912,9.12954,9.34717,4005704.087305,0
+BDN.US,D,20080228,000000,9.29372,9.34717,9.14386,9.14386,1463365.9815912,0
+BDN.US,D,20080229,000000,9.05271,9.18013,9.032,9.15054,2307452.7500155,0
+BDN.US,D,20080303,000000,9.21163,9.34717,9.00279,9.26603,2134276.7659747,0
+BDN.US,D,20080304,000000,9.22213,9.34334,9.06025,9.27844,2355099.9283557,0
+BDN.US,D,20080305,000000,9.31567,9.47602,9.22882,9.37389,1822584.7203576,0
+BDN.US,D,20080306,000000,9.07323,9.08945,8.77573,8.78946,3568033.7738406,0
+BDN.US,D,20080307,000000,8.77573,9.02446,8.61556,8.88912,1866335.5123957,0
+BDN.US,D,20080310,000000,8.92348,8.9774,8.69059,8.7153,1432999.5227097,0
+BDN.US,D,20080311,000000,8.9123,9.36912,8.78584,9.36912,2192849.331881,0
+BDN.US,D,20080312,000000,9.34717,9.5247,9.13814,9.18013,1531414.9696816,0
+BDN.US,D,20080313,000000,9.12,9.37389,8.87613,9.36434,1870275.9019849,0
+BDN.US,D,20080314,000000,9.3863,9.54188,8.98962,9.21163,2147392.8886194,0
+BDN.US,D,20080317,000000,9.06846,9.36053,8.90677,9.18013,1452937.2025508,0
+BDN.US,D,20080318,000000,9.34717,9.42925,9.00652,9.36434,1376829.326739,0
+BDN.US,D,20080319,000000,9.37389,9.4827,9.18013,9.20685,1395863.8914975,0
+BDN.US,D,20080320,000000,9.22213,9.50084,9.18776,9.46838,1787142.168001,0
+BDN.US,D,20080324,000000,9.54188,9.63828,9.46266,9.5982,1796736.9799813,0
+BDN.US,D,20080325,000000,9.64496,9.67551,9.4197,9.65069,1501663.509122,0
+BDN.US,D,20080326,000000,9.60678,9.62587,9.41016,9.45311,1045025.6835272,0
+BDN.US,D,20080327,000000,9.58292,9.58292,9.15627,9.20018,1091064.646494,0
+BDN.US,D,20080328,000000,9.30899,9.30899,9.05271,9.08945,1018222.4432027,0
+BDN.US,D,20080331,000000,9.1639,9.54474,9.06025,9.27272,2469422.5636107,0
+BDN.US,D,20080401,000000,9.29849,9.60964,9.29849,9.60678,3275149.9903627,0
+BDN.US,D,20080402,000000,9.49034,9.5247,9.07323,9.34334,2464327.6115841,0
+BDN.US,D,20080403,000000,9.23931,9.77572,9.23931,9.70509,1589902.6721056,0
+BDN.US,D,20080404,000000,9.70509,9.93897,9.62587,9.75284,1910061.1596984,0
+BDN.US,D,20080407,000000,9.83967,9.85116,9.67551,9.81767,1538816.9511886,0
+BDN.US,D,20080408,000000,9.83967,9.83967,9.60297,9.62587,1041553.6146363,0
+BDN.US,D,20080409,000000,9.62587,9.69268,9.23931,9.29372,1260325.3856811,0
+BDN.US,D,20080410,000000,9.26031,9.44739,9.17536,9.32617,1142155.6058976,0
+BDN.US,D,20080411,000000,9.21163,9.41016,9.15054,9.26031,1685194.9333915,0
+BDN.US,D,20080414,000000,9.21736,9.3548,9.17058,9.24599,895198.68177421,0
+BDN.US,D,20080415,000000,9.32617,9.36053,9.1639,9.32617,744838.40208961,0
+BDN.US,D,20080416,000000,9.42925,9.7156,9.3548,9.69268,1636261.1827526,0
+BDN.US,D,20080417,000000,9.74135,9.75858,9.54474,9.73086,894615.11437161,0
+BDN.US,D,20080418,000000,9.85116,9.91122,9.55524,9.63828,725152.16960329,0
+BDN.US,D,20080421,000000,9.55906,9.60297,9.41016,9.43498,718231.08116239,0
+BDN.US,D,20080422,000000,9.36434,9.50561,9.23931,9.46266,1020469.7539362,0
+BDN.US,D,20080423,000000,9.45693,9.68028,9.41493,9.43498,1002795.1002883,0
+BDN.US,D,20080424,000000,9.32139,9.57815,9.08278,9.50084,2736211.3501468,0
+BDN.US,D,20080425,000000,9.48461,9.68028,9.44739,9.66596,958978.30331955,0
+BDN.US,D,20080428,000000,9.64496,9.69268,9.51133,9.69268,972783.81079545,0
+BDN.US,D,20080429,000000,9.7156,9.75284,9.5247,9.57815,974128.00644632,0
+BDN.US,D,20080430,000000,9.60297,9.78428,9.46266,9.54188,1908455.0397195,0
+BDN.US,D,20080501,000000,9.73086,9.92748,9.55142,9.92748,1555449.1460114,0
+BDN.US,D,20080502,000000,10.0268,10.3599,9.95513,10.2004,2159062.1412769,0
+BDN.US,D,20080505,000000,10.1413,10.3112,9.98569,10.3112,1604596.6269018,0
+BDN.US,D,20080506,000000,10.2186,10.4429,10.1518,10.4314,1600302.1156213,0
+BDN.US,D,20080507,000000,10.4314,10.4372,10.1184,10.1346,1278562.6527854,0
+BDN.US,D,20080508,000000,10.3656,10.4525,10.0573,10.0878,1279231.0836703,0
+BDN.US,D,20080509,000000,10.0487,10.2186,9.89506,9.94948,1362801.7074331,0
+BDN.US,D,20080512,000000,9.92748,10.2902,9.92748,10.2787,824414.15600303,0
+BDN.US,D,20080513,000000,10.2453,10.4247,10.2119,10.2539,940501.1135309,0
+BDN.US,D,20080514,000000,10.2663,10.3981,10.2663,10.3313,1217716.5837128,0
+BDN.US,D,20080515,000000,10.2721,10.3923,10.2291,10.3866,672701.29908907,0
+BDN.US,D,20080516,000000,10.4525,10.4525,10.2348,10.2902,589016.47631927,0
+BDN.US,D,20080519,000000,10.3265,10.5326,10.2721,10.5183,943502.76632884,0
+BDN.US,D,20080520,000000,10.5183,10.5832,10.3761,10.4487,831292.28885416,0
+BDN.US,D,20080521,000000,10.4916,10.5383,10.146,10.1651,1168689.5880131,0
+BDN.US,D,20080522,000000,10.2491,10.3541,10.1117,10.1728,1455537.5872784,0
+BDN.US,D,20080523,000000,10.1938,10.2405,10.0506,10.2186,948751.72986032,0
+BDN.US,D,20080527,000000,10.2224,10.3656,10.1413,10.3656,1020765.2045781,0
+BDN.US,D,20080528,000000,10.3866,10.4582,10.2186,10.2348,873467.34413551,0
+BDN.US,D,20080529,000000,10.2004,10.3494,10.1909,10.3313,932670.62382347,0
+BDN.US,D,20080530,000000,10.316,10.3704,10.2004,10.2596,1153940.1052593,0
+BDN.US,D,20080602,000000,10.1785,10.2902,10.0506,10.1117,871929.32448197,0
+BDN.US,D,20080603,000000,10.2224,10.3379,10.1117,10.3265,1260849.2343369,0
+BDN.US,D,20080604,000000,10.2787,10.693,10.2663,10.6109,1510063.9461671,0
+BDN.US,D,20080605,000000,10.7254,10.8562,10.6109,10.8562,1426515.3240477,0
+BDN.US,D,20080606,000000,10.7054,10.8504,10.3446,10.3866,1639911.3601865,0
+BDN.US,D,20080609,000000,10.3923,10.5021,10.0821,10.0821,1188622.0293676,0
+BDN.US,D,20080610,000000,10.0487,10.1117,9.86255,9.98092,2079169.9827753,0
+BDN.US,D,20080611,000000,10.0153,10.0334,9.81203,9.85496,1260615.5978365,0
+BDN.US,D,20080612,000000,9.95513,10.1413,9.83393,9.9046,1539835.3129755,0
+BDN.US,D,20080613,000000,9.96856,10.0153,9.77572,9.87404,1307209.8403784,0
+BDN.US,D,20080616,000000,9.75858,9.94948,9.75858,9.92748,1047667.9761472,0
+BDN.US,D,20080617,000000,10.0268,10.0754,9.47602,9.47602,1301807.9130395,0
+BDN.US,D,20080618,000000,9.4197,9.51801,9.28895,9.29849,1359200.7717728,0
+BDN.US,D,20080619,000000,9.33762,9.48461,9.28895,9.47602,2445827.3724546,0
+BDN.US,D,20080620,000000,9.25458,9.42925,9.25458,9.27272,1565380.2688287,0
+BDN.US,D,20080623,000000,9.3548,9.37389,8.98485,9.032,1960720.4678096,0
+BDN.US,D,20080624,000000,8.97358,9.18013,8.89933,8.97358,2526783.9914248,0
+BDN.US,D,20080625,000000,9.00652,9.14386,8.90677,9.03763,4163724.0820353,0
+BDN.US,D,20080626,000000,8.95287,9.032,8.66529,8.70891,3814183.9710341,0
+BDN.US,D,20080627,000000,8.7153,8.751,8.47383,8.69059,3489154.7386395,0
+BDN.US,D,20080630,000000,8.7951,8.7951,8.55648,8.61556,2401469.963673,0
+BDN.US,D,20080701,000000,8.20246,8.64266,8.20246,8.53348,3459447.2813671,0
+BDN.US,D,20080702,000000,8.53348,8.63092,8.45186,8.48881,2548964.7912101,0
+BDN.US,D,20080703,000000,8.55209,8.58759,8.24646,8.25258,988503.46125978,0
+BDN.US,D,20080707,000000,8.24646,8.31003,7.92099,7.96995,2277743.1973484,0
+BDN.US,D,20080708,000000,7.90954,8.62281,7.82315,8.40643,4955995.9322136,0
+BDN.US,D,20080709,000000,8.43698,8.48633,7.6693,7.69812,2700236.5675559,0
+BDN.US,D,20080710,000000,7.66109,8.10215,7.60353,7.97569,4079397.0208135,0
+BDN.US,D,20080711,000000,7.92672,8.06397,7.68505,7.92672,3304661.5282379,0
+BDN.US,D,20080714,000000,8.04803,8.10215,7.43526,7.47086,2640266.3734358,0
+BDN.US,D,20080715,000000,7.4468,7.65555,7.19015,7.36845,3235796.3839418,0
+BDN.US,D,20080716,000000,7.37455,7.81762,7.24456,7.76837,2930003.9218867,0
+BDN.US,D,20080717,000000,7.7134,7.95497,7.57824,7.90954,3836814.2329662,0
+BDN.US,D,20080718,000000,7.93912,7.95497,7.6316,7.73439,3081314.4630331,0
+BDN.US,D,20080721,000000,7.78469,7.93177,7.70948,7.88777,2732599.9375134,0
+BDN.US,D,20080722,000000,7.7636,8.44051,7.7636,8.40176,4116484.4579493,0
+BDN.US,D,20080723,000000,8.41855,9.01788,8.32302,8.88167,3536872.1126996,0
+BDN.US,D,20080724,000000,8.80321,8.84645,8.34058,8.39135,3246900.9277482,0
+BDN.US,D,20080725,000000,8.42991,8.74651,8.38792,8.60029,1943127.534552,0
+BDN.US,D,20080728,000000,8.53873,8.73086,8.25572,8.32302,1880192.3570399,0
+BDN.US,D,20080729,000000,8.3169,8.78946,8.29372,8.751,2287428.1112975,0
+BDN.US,D,20080730,000000,8.74098,8.83528,8.38792,8.67885,1606843.9376354,0
+BDN.US,D,20080731,000000,8.67885,9.04517,8.45798,8.77573,2034116.9029788,0
+BDN.US,D,20080801,000000,8.74651,8.98485,8.53348,8.93187,2731672.7253927,0
+BDN.US,D,20080804,000000,8.85571,8.92348,8.69689,8.80321,2076144.2329392,0
+BDN.US,D,20080805,000000,8.8622,9.27844,8.8223,9.1935,5122639.5235162,0
+BDN.US,D,20080806,000000,9.12954,9.53424,9.032,9.43975,3335399.9196651,0
+BDN.US,D,20080807,000000,9.41493,9.41493,9.13241,9.22882,1878467.8472649,0
+BDN.US,D,20080808,000000,9.26603,9.46838,9.20685,9.41016,2214567.0494546,0
+BDN.US,D,20080811,000000,9.33094,9.7156,9.33094,9.66024,1792189.9736487,0
+BDN.US,D,20080812,000000,9.63064,9.75284,9.30421,9.49034,1660535.2817666,0
+BDN.US,D,20080813,000000,9.4827,9.70509,9.32617,9.56479,1702404.409433,0
+BDN.US,D,20080814,000000,9.45693,9.80336,9.43975,9.70891,1678058.0193043,0
+BDN.US,D,20080815,000000,9.44739,9.87404,9.44739,9.72132,984233.0470174,0
+BDN.US,D,20080818,000000,9.73086,9.791,9.37389,9.51133,1879598.3126642,0
+BDN.US,D,20080819,000000,9.42925,9.4827,9.22213,9.3863,1989239.8363307,0
+BDN.US,D,20080820,000000,9.39298,9.45311,9.22213,9.28895,1960391.4908538,0
+BDN.US,D,20080821,000000,9.23931,9.32139,9.12954,9.21736,995532.46252378,0
+BDN.US,D,20080822,000000,9.34717,9.61919,9.26031,9.54474,1385316.7226609,0
+BDN.US,D,20080825,000000,9.43498,9.43498,9.20685,9.27844,994923.7503857,0
+BDN.US,D,20080826,000000,9.28895,9.3863,9.12954,9.30899,1272365.5231868,0
+BDN.US,D,20080827,000000,9.28321,9.33762,9.17536,9.28321,1272754.2188895,0
+BDN.US,D,20080828,000000,9.36912,9.54188,9.15627,9.54188,1178491.844061,0
+BDN.US,D,20080829,000000,9.45311,9.66596,9.32617,9.51133,897563.33460665,0
+BDN.US,D,20080902,000000,9.57815,9.7471,9.3548,9.55524,1006745.9668506,0
+BDN.US,D,20080903,000000,9.55524,9.79772,9.4827,9.75858,1645596.1657996,0
+BDN.US,D,20080904,000000,9.62587,9.78428,9.45693,9.50084,1873587.6731871,0
+BDN.US,D,20080905,000000,9.40348,9.61919,9.29372,9.55906,2827691.0409154,0
+BDN.US,D,20080908,000000,9.84639,9.99338,9.67551,9.96184,2208472.5941926,0
+BDN.US,D,20080909,000000,9.86255,9.95513,9.56479,9.65547,2937442.5727996,0
+BDN.US,D,20080910,000000,9.69268,9.87404,9.51133,9.73086,1863242.7099317,0
+BDN.US,D,20080911,000000,9.58292,9.85496,9.50561,9.82916,1588320.6491651,0
+BDN.US,D,20080912,000000,9.70891,10.021,9.60964,10.0048,2339293.3190146,0
+BDN.US,D,20080915,000000,9.50561,9.80813,9.05453,9.05453,3033765.7682401,0
+BDN.US,D,20080916,000000,9.05453,9.43498,8.9774,9.43498,2556287.1477215,0
+BDN.US,D,20080917,000000,9.13814,9.4827,8.84645,8.87613,2580405.1398361,0
+BDN.US,D,20080918,000000,8.98485,9.54474,8.24646,9.3863,6064125.47252,0
+BDN.US,D,20080919,000000,7.10692,10.2539,7.10692,9.85116,3498882.6081784,0
+BDN.US,D,20080922,000000,9.83967,9.83967,8.512,8.56717,2164245.0998777,0
+BDN.US,D,20080923,000000,8.577,8.85571,8.41245,8.65994,2116363.2373396,0
+BDN.US,D,20080924,000000,8.58301,8.97358,8.37656,8.57079,1269914.9591749,0
+BDN.US,D,20080925,000000,8.51821,8.92911,8.48881,8.74651,2409372.744495,0
+BDN.US,D,20080926,000000,8.5289,9.12954,8.44662,9.0971,1797855.9207102,0
+BDN.US,D,20080929,000000,8.88167,9.00652,8.07428,8.47383,2021506.8181355,0
+BDN.US,D,20080930,000000,8.7951,9.34334,8.26871,8.76294,2756033.7832836,0
+BDN.US,D,20081001,000000,8.48633,8.65994,8.26871,8.32302,1700196.9111974,0
+BDN.US,D,20081002,000000,8.19836,8.3169,7.76837,7.77897,2304409.1893251,0
+BDN.US,D,20081003,000000,7.93912,7.95497,7.05786,7.07428,2071964.968363,0
+BDN.US,D,20081006,000000,6.76779,6.96451,6.42934,6.59942,3073009.3664434,0
+BDN.US,D,20081007,000000,6.74078,6.83919,5.96451,5.96451,2824115.2499907,0
+BDN.US,D,20081008,000000,5.87661,6.12859,5.39039,5.93158,7406546.3241491,0
+BDN.US,D,20081009,000000,6.25429,6.27538,5.16609,5.29218,3069277.4686192,0
+BDN.US,D,20081010,000000,4.94236,6.64181,4.82707,6.64181,6696900.0747586,0
+BDN.US,D,20081013,000000,6.98141,6.98141,6.04106,6.35193,2588533.17558,0
+BDN.US,D,20081014,000000,6.69086,6.8284,5.45596,6.03562,2442133.1917337,0
+BDN.US,D,20081015,000000,5.64734,5.88252,5.00726,5.21,2686814.5172961,0
+BDN.US,D,20081016,000000,5.25916,5.3796,4.94236,5.1388,4096688.2172453,0
+BDN.US,D,20081017,000000,5.09518,5.28101,5.013,5.17144,2693980.766908,0
+BDN.US,D,20081020,000000,5.21,5.29734,4.90943,5.11693,1660612.8113678,0
+BDN.US,D,20081021,000000,5.05136,5.22622,4.98026,5.02951,1741369.3201514,0
+BDN.US,D,20081022,000000,4.84367,4.92003,4.39545,4.55379,3114824.0138496,0
+BDN.US,D,20081023,000000,4.60333,4.6796,3.98541,4.28626,2961601.4251094,0
+BDN.US,D,20081024,000000,4.02377,4.31871,3.95257,3.9689,3712732.297253,0
+BDN.US,D,20081027,000000,4.02377,4.11092,3.57537,3.61899,2720177.3904889,0
+BDN.US,D,20081028,000000,3.74479,4.37884,3.53728,4.33493,4901274.7016249,0
+BDN.US,D,20081029,000000,4.36816,4.47734,4.08372,4.14366,3787977.9181773,0
+BDN.US,D,20081030,000000,4.28082,4.48832,4.10577,4.44995,2959890.5353995,0
+BDN.US,D,20081031,000000,4.37359,4.79433,4.37359,4.7235,2578664.9146015,0
+BDN.US,D,20081103,000000,4.72884,4.94236,4.66871,4.71224,1759846.5099401,0
+BDN.US,D,20081104,000000,4.83823,5.33551,4.66871,5.28655,3815928.387058,0
+BDN.US,D,20081105,000000,5.16609,5.16609,4.49347,4.54835,3480451.5170715,0
+BDN.US,D,20081106,000000,4.13306,5.25362,4.13306,4.21496,3217773.8947864,0
+BDN.US,D,20081107,000000,4.36252,4.85455,4.10577,4.48288,2953415.7660134,0
+BDN.US,D,20081110,000000,4.51008,4.69058,4.17096,4.25333,2160330.9027212,0
+BDN.US,D,20081111,000000,4.14948,4.37884,3.82687,4.37359,2938027.1878995,0
+BDN.US,D,20081112,000000,4.25333,4.30229,4.06186,4.10033,3225832.7825077,0
+BDN.US,D,20081113,000000,4.07293,4.38991,3.87593,4.20952,6258133.8699062,0
+BDN.US,D,20081114,000000,4.12782,4.14366,3.74479,3.77781,4412424.3744854,0
+BDN.US,D,20081117,000000,3.73953,3.87068,3.46589,3.50445,3204667.2014173,0
+BDN.US,D,20081118,000000,3.4824,3.59188,3.15979,3.36194,2962680.5533405,0
+BDN.US,D,20081119,000000,3.30726,3.32377,2.63502,2.67883,5092933.113941,0
+BDN.US,D,20081120,000000,2.67883,2.83183,2.30114,2.41081,6698349.0401406,0
+BDN.US,D,20081121,000000,2.39993,2.52573,1.8532,2.4654,8619241.294647,0
+BDN.US,D,20081124,000000,2.5912,3.17621,2.40518,3.05603,7643031.5136424,0
+BDN.US,D,20081125,000000,2.99581,3.03428,2.48201,2.70612,8410801.9144899,0
+BDN.US,D,20081126,000000,2.56945,2.88661,2.45996,2.85913,6425759.1535898,0
+BDN.US,D,20081128,000000,2.72245,2.86457,2.62938,2.68981,1753396.8852894,0
+BDN.US,D,20081201,000000,2.68981,2.71166,1.99561,2.03933,5846119.56821,0
+BDN.US,D,20081202,000000,2.15377,2.43286,2.1321,2.3124,7805775.575551,0
+BDN.US,D,20081203,000000,2.18126,2.47094,2.10462,2.39439,5592433.2842537,0
+BDN.US,D,20081204,000000,2.35068,2.60781,2.25752,2.30114,4593009.6739144,0
+BDN.US,D,20081205,000000,2.25752,2.72807,2.25752,2.71691,5753207.6752163,0
+BDN.US,D,20081208,000000,2.80987,3.51504,2.76597,3.18193,7124229.6157568,0
+BDN.US,D,20081209,000000,3.24159,3.3733,3.00679,3.13268,6283526.9096491,0
+BDN.US,D,20081210,000000,3.16542,3.54778,3.14872,3.47706,4110099.790532,0
+BDN.US,D,20081211,000000,3.31842,3.38399,2.78812,2.83746,6584964.0939796,0
+BDN.US,D,20081212,000000,2.68981,3.33455,2.6732,3.29665,6116042.0174053,0
+BDN.US,D,20081215,000000,3.3461,3.3461,2.86457,2.9793,3317400.4798505,0
+BDN.US,D,20081216,000000,3.08333,3.63559,3.04506,3.53728,5865916.8566113,0
+BDN.US,D,20081217,000000,3.42771,4.25867,3.35126,3.83212,5211729.4167169,0
+BDN.US,D,20081218,000000,3.99638,3.99638,3.39496,3.45519,4404711.2268768,0
+BDN.US,D,20081219,000000,3.52611,4.04572,3.49299,3.97443,5143403.8365361,0
+BDN.US,D,20081222,000000,3.90323,4.09479,3.55332,3.75548,4395712.5546669,0
+BDN.US,D,20081223,000000,3.80472,3.89263,3.65725,3.85407,3213915.2255875,0
+BDN.US,D,20081224,000000,3.88156,4.02931,3.71748,4.00202,950363.08832567,0
+BDN.US,D,20081226,000000,4.06749,4.10577,3.8869,4.07293,1348451.3973551,0
+BDN.US,D,20081229,000000,4.07293,4.07293,3.62461,3.69009,2971571.3127273,0
+BDN.US,D,20081230,000000,3.76655,4.01251,3.69009,4.01251,2530820.7691667,0
+BDN.US,D,20081231,000000,4.01251,4.26401,3.85961,4.21496,3544706.7931963,0
+BDN.US,D,20090102,000000,4.06749,4.10033,3.8869,3.91974,2586813.9042916,0
+BDN.US,D,20090105,000000,3.84872,4.02377,3.72837,3.78315,3557833.3928143,0
+BDN.US,D,20090106,000000,3.8869,4.14948,3.83212,4.02377,7601457.836618,0
+BDN.US,D,20090107,000000,3.96346,3.99066,3.7339,3.81579,6274357.4627775,0
+BDN.US,D,20090108,000000,3.77227,3.87593,3.65725,3.85961,2880240.3949769,0
+BDN.US,D,20090109,000000,3.84872,3.93635,3.75548,3.81045,4019915.0536405,0
+BDN.US,D,20090112,000000,3.83212,3.83212,3.38399,3.45519,4824783.368597,0
+BDN.US,D,20090113,000000,3.55332,3.81045,3.50445,3.71186,3965111.0549643,0
+BDN.US,D,20090114,000000,3.66824,3.70126,3.36739,3.39496,3136170.8465749,0
+BDN.US,D,20090115,000000,3.40041,3.65725,3.12151,3.43868,3566159.4433501,0
+BDN.US,D,20090116,000000,3.63559,3.75548,3.35126,3.68484,3428479.4442287,0
+BDN.US,D,20090120,000000,3.5097,3.68484,2.91372,3.01241,5266419.2163862,0
+BDN.US,D,20090121,000000,3.01767,3.42255,3.01767,3.41139,4402680.7894868,0
+BDN.US,D,20090122,000000,3.24731,3.6627,3.11607,3.42771,4530892.7480027,0
+BDN.US,D,20090123,000000,3.48745,3.53184,3.28014,3.49299,2448172.1190381,0
+BDN.US,D,20090126,000000,3.4824,3.61899,3.37875,3.45519,2797805.4751,0
+BDN.US,D,20090127,000000,3.53184,3.60276,3.43306,3.50445,1808240.6964635,0
+BDN.US,D,20090128,000000,3.57537,4.06186,3.51504,4.02377,4207738.893796,0
+BDN.US,D,20090129,000000,3.84328,3.85407,3.34037,3.42255,4741498.7662003,0
+BDN.US,D,20090130,000000,3.49299,3.57537,3.18193,3.26363,4060642.1912372,0
+BDN.US,D,20090202,000000,3.22546,3.42771,3.17621,3.40604,2356851.6782609,0
+BDN.US,D,20090203,000000,3.44403,3.44403,3.21982,3.38944,2439149.3497899,0
+BDN.US,D,20090204,000000,3.37875,3.51504,3.25839,3.302,2993146.5434666,0
+BDN.US,D,20090205,000000,3.26926,3.39496,3.02874,3.302,3080006.9367881,0
+BDN.US,D,20090206,000000,3.3461,3.77781,3.3461,3.71186,4386399.5732634,0
+BDN.US,D,20090209,000000,3.61899,3.73953,3.45519,3.72292,2905632.3870227,0
+BDN.US,D,20090210,000000,3.6627,3.72837,3.18708,3.27452,4357030.5222226,0
+BDN.US,D,20090211,000000,3.36194,3.38944,3.12724,3.35126,2480676.9281327,0
+BDN.US,D,20090212,000000,3.24159,3.41139,3.01241,3.35126,4018142.3497892,0
+BDN.US,D,20090213,000000,3.28014,3.41701,3.08897,3.2036,3827565.1610988,0
+BDN.US,D,20090217,000000,3.00679,3.2036,2.73352,2.78812,4001452.5316143,0
+BDN.US,D,20090218,000000,2.83183,2.98483,2.64055,2.85349,3710977.4042559,0
+BDN.US,D,20090219,000000,3.00679,3.09431,2.62404,2.66794,4710213.4767765,0
+BDN.US,D,20090220,000000,2.55866,3.03943,2.54711,3.0232,4768688.6068328,0
+BDN.US,D,20090223,000000,3.13268,3.24731,2.85349,2.86982,6352552.351634,0
+BDN.US,D,20090224,000000,2.90838,3.0779,2.799,3.03428,6688315.2429867,0
+BDN.US,D,20090225,000000,2.98483,3.13268,2.81541,2.9519,4599082.1275328,0
+BDN.US,D,20090226,000000,2.99581,3.09975,2.7444,2.75547,3973240.1384055,0
+BDN.US,D,20090227,000000,2.66222,2.8263,2.43821,2.58042,4520243.9525268,0
+BDN.US,D,20090302,000000,2.52019,2.57498,2.30687,2.38914,4472407.1409732,0
+BDN.US,D,20090303,000000,2.48201,2.50932,2.26324,2.39439,4303940.5563483,0
+BDN.US,D,20090304,000000,2.4654,2.56945,2.28529,2.41081,4667939.9379479,0
+BDN.US,D,20090305,000000,2.4654,2.47094,2.11034,2.11034,3885371.8602703,0
+BDN.US,D,20090306,000000,2.10462,2.20818,1.75471,1.92985,6690705.0405546,0
+BDN.US,D,20090309,000000,1.83679,1.96813,1.80415,1.90246,4377322.3237551,0
+BDN.US,D,20090310,000000,1.92431,2.09393,1.90246,2.01718,8825771.7703022,0
+BDN.US,D,20090311,000000,2.06644,2.10462,1.84223,1.91877,6288025.7219055,0
+BDN.US,D,20090312,000000,1.94608,2.08285,1.79823,1.96269,9163291.6500466,0
+BDN.US,D,20090313,000000,1.96813,2.02836,1.90246,1.98435,6954229.2022675,0
+BDN.US,D,20090316,000000,1.98435,2.14308,1.74946,1.74946,6570632.6424532,0
+BDN.US,D,20090317,000000,1.74946,1.83154,1.68369,1.82038,8297453.6377347,0
+BDN.US,D,20090318,000000,1.82038,1.96813,1.61258,1.95725,7482070.6325583,0
+BDN.US,D,20090319,000000,1.89674,1.99561,1.66756,1.69496,6485078.7276793,0
+BDN.US,D,20090320,000000,1.68369,1.74402,1.37768,1.37768,7931355.7184199,0
+BDN.US,D,20090323,000000,1.59635,1.67291,1.47609,1.58004,9782087.8747529,0
+BDN.US,D,20090324,000000,1.58557,1.58557,1.40499,1.40499,7007275.1648548,0
+BDN.US,D,20090325,000000,1.59092,1.59092,1.33951,1.47609,6377145.9983282,0
+BDN.US,D,20090326,000000,1.48153,1.59635,1.44889,1.59092,5525340.8438089,0
+BDN.US,D,20090327,000000,1.56887,1.6018,1.49251,1.49766,3446616.132391,0
+BDN.US,D,20090330,000000,1.52515,1.61258,1.38857,1.38857,4868097.2708562,0
+BDN.US,D,20090331,000000,1.39411,1.55809,1.38313,1.55809,6663147.4581658,0
+BDN.US,D,20090401,000000,1.48707,1.6562,1.44889,1.59092,8014482.1185226,0
+BDN.US,D,20090402,000000,1.65058,1.81494,1.64035,1.81494,10857258.953029,0
+BDN.US,D,20090403,000000,1.78238,2.05556,1.61258,1.83154,12869880.250264,0
+BDN.US,D,20090406,000000,1.90246,2.11597,1.90246,2.05556,8710420.2962871,0
+BDN.US,D,20090407,000000,1.98998,2.16485,1.91353,1.92431,7073311.5264095,0
+BDN.US,D,20090408,000000,1.92431,2.11597,1.92431,2.01194,4414421.2855614,0
+BDN.US,D,20090409,000000,2.05556,2.49242,2.02272,2.48736,9015099.0560999,0
+BDN.US,D,20090413,000000,2.48201,2.799,2.39993,2.68427,7677574.0940082,0
+BDN.US,D,20090414,000000,2.63502,2.6732,2.31813,2.31813,8545758.9482982,0
+BDN.US,D,20090415,000000,2.31813,2.50932,2.20311,2.48201,7226995.1019667,0
+BDN.US,D,20090416,000000,2.48736,2.83746,2.40518,2.6732,7702409.7587814,0
+BDN.US,D,20090417,000000,2.62404,2.89731,2.54711,2.80987,4760434.8474115,0
+BDN.US,D,20090420,000000,2.6732,2.77161,2.49824,2.50406,8301520.7986987,0
+BDN.US,D,20090421,000000,2.19777,2.73915,2.19777,2.68427,11380340.694432,0
+BDN.US,D,20090422,000000,2.74974,2.94092,2.66794,2.83183,8147697.879399,0
+BDN.US,D,20090423,000000,2.88118,2.9519,2.68427,2.88661,5379799.9717579,0
+BDN.US,D,20090424,000000,2.89731,3.28014,2.80987,3.20923,6801222.4391737,0
+BDN.US,D,20090427,000000,3.12724,3.12724,2.8263,2.91907,5773911.2217922,0
+BDN.US,D,20090428,000000,2.8263,3.12151,2.76597,2.9519,3794806.8092548,0
+BDN.US,D,20090429,000000,3.03428,3.21982,3.00679,3.21982,4853821.3472873,0
+BDN.US,D,20090430,000000,3.3566,3.49872,3.28014,3.38399,6215007.5054658,0
+BDN.US,D,20090501,000000,3.34037,3.46054,3.0505,3.08333,4768824.8074834,0
+BDN.US,D,20090504,000000,3.06138,3.24731,2.92499,3.18708,8691725.1854577,0
+BDN.US,D,20090505,000000,3.09431,3.16542,2.99046,3.06138,4530940.942079,0
+BDN.US,D,20090506,000000,3.15425,3.24159,3.0505,3.19787,4261364.2329966,0
+BDN.US,D,20090507,000000,3.24731,3.33455,2.93023,3.06701,6341809.2634002,0
+BDN.US,D,20090508,000000,3.09975,3.60276,3.09975,3.60276,6231322.2480032,0
+BDN.US,D,20090511,000000,3.50445,3.94694,3.38944,3.71186,7633902.9269658,0
+BDN.US,D,20090512,000000,3.84872,4.05623,3.61899,3.82687,8255897.7715646,0
+BDN.US,D,20090513,000000,3.62461,3.71748,3.41139,3.48745,5923548.5903318,0
+BDN.US,D,20090514,000000,3.43868,3.6793,3.29665,3.60276,4638772.0447908,0
+BDN.US,D,20090515,000000,3.53184,3.60791,3.22546,3.31317,4351361.4320692,0
+BDN.US,D,20090518,000000,3.35126,3.71186,3.31842,3.66824,5076777.621395,0
+BDN.US,D,20090519,000000,3.63559,3.70126,3.46589,3.53184,3236230.1306288,0
+BDN.US,D,20090520,000000,3.66824,3.83766,3.55332,3.6627,4776269.7445801,0
+BDN.US,D,20090521,000000,3.54778,3.82123,3.5097,3.74479,3624946.7872053,0
+BDN.US,D,20090522,000000,3.82123,3.82687,3.52611,3.55332,3073129.8516342,0
+BDN.US,D,20090526,000000,3.62461,3.82687,3.53184,3.77781,6553213.6269493,0
+BDN.US,D,20090527,000000,3.50445,3.65173,3.34037,3.63559,12818927.586905,0
+BDN.US,D,20090528,000000,3.63559,3.89788,3.61355,3.88156,34458279.497035,0
+BDN.US,D,20090529,000000,3.89788,4.09479,3.68484,4.07293,13220745.698365,0
+BDN.US,D,20090601,000000,4.0401,4.35164,3.82687,4.05088,12183796.713413,0
+BDN.US,D,20090602,000000,4.04572,4.04572,3.74479,3.90876,11074771.391905,0
+BDN.US,D,20090603,000000,3.81579,3.91974,3.78869,3.8869,5878222.061537,0
+BDN.US,D,20090604,000000,3.95257,4.10033,3.82687,4.02931,5126396.5660757,0
+BDN.US,D,20090605,000000,4.07293,4.12782,3.89263,4.01251,10426386.099722,0
+BDN.US,D,20090608,000000,4.01815,4.13306,3.82123,3.93053,7890894.6959404,0
+BDN.US,D,20090609,000000,3.96346,4.06186,3.83212,3.83212,4965314.1521035,0
+BDN.US,D,20090610,000000,3.93053,3.9582,3.74479,3.82123,5535517.1277971,0
+BDN.US,D,20090611,000000,3.82123,3.9582,3.71186,3.72292,8201282.3584045,0
+BDN.US,D,20090612,000000,3.72837,3.86495,3.63559,3.84872,6329224.3232923,0
+BDN.US,D,20090615,000000,3.72837,3.79404,3.6627,3.73953,7122034.6898888,0
+BDN.US,D,20090616,000000,3.80472,3.89788,3.63559,3.74479,3481467.7834637,0
+BDN.US,D,20090617,000000,3.7613,3.79404,3.63559,3.6793,4849185.2866832,0
+BDN.US,D,20090618,000000,3.75022,3.80472,3.65173,3.73953,3330012.6600885,0
+BDN.US,D,20090619,000000,3.75548,3.93635,3.75548,3.92528,6872192.407369,0
+BDN.US,D,20090622,000000,3.84872,3.95257,3.65725,3.68484,8090421.3150671,0
+BDN.US,D,20090623,000000,3.7339,3.81045,3.59188,3.68484,4707045.240106,0
+BDN.US,D,20090624,000000,3.7339,3.93635,3.69553,3.79938,5411283.2759736,0
+BDN.US,D,20090625,000000,3.83766,3.93053,3.75022,3.90876,6729775.7687015,0
+BDN.US,D,20090626,000000,3.83766,4.0401,3.82123,3.97968,9612170.2293513,0
+BDN.US,D,20090629,000000,4.04572,4.06186,3.92528,4.03447,3098287.1594822,0
+BDN.US,D,20090630,000000,3.95257,4.11092,3.93635,4.07293,3424237.3178136,0
+BDN.US,D,20090701,000000,4.11626,4.29695,4.09479,4.24216,4536826.905576,0
+BDN.US,D,20090702,000000,4.17096,4.20952,4.00202,4.00202,8028045.6079195,0
+BDN.US,D,20090706,000000,3.98541,4.2915,3.97443,4.26401,7691970.5027679,0
+BDN.US,D,20090707,000000,4.23672,4.24788,4.02931,4.05088,7534875.6247639,0
+BDN.US,D,20090708,000000,4.06186,4.08372,3.7613,3.87068,9368021.1340231,0
+BDN.US,D,20090709,000000,3.91974,3.91974,3.7613,3.76655,5534138.358135,0
+BDN.US,D,20090710,000000,3.77781,3.78869,3.48745,3.61355,9098517.7637525,0
+BDN.US,D,20090713,000000,3.65173,3.81045,3.5809,3.78869,5862186.0064845,0
+BDN.US,D,20090714,000000,3.75548,3.89263,3.67377,3.85961,3863287.4486376,0
+BDN.US,D,20090715,000000,3.93635,3.99638,3.88156,3.95257,6130005.7271752,0
+BDN.US,D,20090716,000000,3.85961,4.07808,3.81579,4.03447,4991475.153976,0
+BDN.US,D,20090717,000000,4.01251,4.05088,3.93053,3.9582,3480855.9282338,0
+BDN.US,D,20090720,000000,4.00726,4.23137,4.00202,4.23137,3332427.6023919,0
+BDN.US,D,20090721,000000,4.23137,4.27509,4.02931,4.1219,2577405.5824328,0
+BDN.US,D,20090722,000000,4.05088,4.20379,4.05088,4.15483,2929181.4794971,0
+BDN.US,D,20090723,000000,4.18222,4.32415,4.10033,4.21496,5414150.8235157,0
+BDN.US,D,20090724,000000,4.16552,4.2915,4.07808,4.25333,3198750.8546984,0
+BDN.US,D,20090727,000000,4.19844,4.47734,4.15483,4.4008,5947988.2255212,0
+BDN.US,D,20090728,000000,4.37359,4.40633,4.30229,4.37884,5284633.4341495,0
+BDN.US,D,20090729,000000,4.57594,4.6962,4.30229,4.37359,4993161.9466478,0
+BDN.US,D,20090730,000000,4.55943,4.56486,4.31871,4.47181,8138102.0197213,0
+BDN.US,D,20090731,000000,4.41721,4.54291,4.33493,4.47181,4831374.4323847,0
+BDN.US,D,20090803,000000,4.53747,4.5977,4.37359,4.5977,6410097.1264776,0
+BDN.US,D,20090804,000000,4.61956,5.0569,4.61956,5.04039,10633692.919085,0
+BDN.US,D,20090805,000000,4.99171,5.42294,4.975,5.40137,7338004.9183223,0
+BDN.US,D,20090806,000000,5.40681,5.6691,5.28101,5.46131,9776492.1234112,0
+BDN.US,D,20090807,000000,5.48317,6.01338,5.48317,5.88252,7233517.0177318,0
+BDN.US,D,20090810,000000,5.85513,5.88252,5.67473,5.87126,5180604.4249817,0
+BDN.US,D,20090811,000000,5.82773,5.85513,5.45596,5.60363,8435359.9394755,0
+BDN.US,D,20090812,000000,5.61432,5.95897,5.61432,5.84377,9096661.2441163,0
+BDN.US,D,20090813,000000,5.86066,5.99181,5.72379,5.82773,3775741.8612742,0
+BDN.US,D,20090814,000000,5.7676,5.83317,5.54883,5.6691,4387376.0271579,0
+BDN.US,D,20090817,000000,5.42857,5.49968,5.27003,5.32463,4857672.682605,0
+BDN.US,D,20090818,000000,5.32463,5.48889,5.26478,5.40681,3868282.8694196,0
+BDN.US,D,20090819,000000,5.30859,5.43391,5.22622,5.33551,6600018.4566509,0
+BDN.US,D,20090820,000000,5.24827,5.61432,5.22622,5.61432,6695221.6636653,0
+BDN.US,D,20090821,000000,5.67473,5.89856,5.62548,5.80569,4509190.7458886,0
+BDN.US,D,20090824,000000,5.83317,5.91516,5.6964,5.77314,3295101.2902689,0
+BDN.US,D,20090825,000000,5.79481,6.02989,5.77314,5.93692,3008099.2794988,0
+BDN.US,D,20090826,000000,5.89302,5.93158,5.78917,5.89302,2229443.303583,0
+BDN.US,D,20090827,000000,5.87661,6.02989,5.7403,5.99181,3374176.2448674,0
+BDN.US,D,20090828,000000,6.06282,6.12257,5.82773,6.01901,3468224.8894442,0
+BDN.US,D,20090831,000000,5.89302,5.9752,5.6691,5.80015,5079389.530793,0
+BDN.US,D,20090901,000000,5.75672,5.81122,5.45596,5.51581,5553252.5478891,0
+BDN.US,D,20090902,000000,5.45052,5.47229,5.20446,5.2372,5423232.2638133,0
+BDN.US,D,20090903,000000,5.27537,5.363,5.19329,5.35775,3835124.2972025,0
+BDN.US,D,20090904,000000,5.32463,5.49968,5.19329,5.49968,1971535.847158,0
+BDN.US,D,20090908,000000,5.51581,5.64734,5.51581,5.63102,3856805.3453702,0
+BDN.US,D,20090909,000000,5.59809,5.73467,5.52698,5.64171,2986496.8086294,0
+BDN.US,D,20090910,000000,5.65268,5.73467,5.53261,5.71281,3952738.7974108,0
+BDN.US,D,20090911,000000,5.71835,5.81666,5.55971,5.71835,2444779.6751429,0
+BDN.US,D,20090914,000000,5.66347,5.94256,5.60878,5.94256,2337398.0345777,0
+BDN.US,D,20090915,000000,5.96966,6.24331,5.91516,6.07895,4319330.1821594,0
+BDN.US,D,20090916,000000,6.13345,6.33609,6.0905,6.26536,4011904.3599955,0
+BDN.US,D,20090917,000000,6.2268,6.53271,5.99734,6.11703,3219011.2253114,0
+BDN.US,D,20090918,000000,6.12257,6.18862,5.92069,6.04106,4626320.1622417,0
+BDN.US,D,20090921,000000,5.98064,6.00269,5.83317,5.94256,4537425.1407409,0
+BDN.US,D,20090922,000000,6.07389,6.30888,5.98636,6.24837,4479606.916899,0
+BDN.US,D,20090923,000000,6.27099,6.27099,5.96966,5.9752,5032713.5678608,0
+BDN.US,D,20090924,000000,5.9752,6.04631,5.59265,5.64734,6266792.0404898,0
+BDN.US,D,20090925,000000,5.59265,5.7676,5.53834,5.66347,3455184.2010059,0
+BDN.US,D,20090928,000000,5.6964,6.05719,5.65268,6.05203,4949225.7121855,0
+BDN.US,D,20090929,000000,6.05719,6.17716,5.95897,6.01901,3889652.7514858,0
+BDN.US,D,20090930,000000,6.02989,6.17211,5.88252,6.03562,5004451.9328784,0
+BDN.US,D,20091001,000000,5.9752,5.99181,5.64171,5.79481,7279453.3063621,0
+BDN.US,D,20091002,000000,5.66347,6.09556,5.66347,5.94256,7026724.6177487,0
+BDN.US,D,20091005,000000,5.9752,6.24331,5.948,6.1827,5627161.3070436,0
+BDN.US,D,20091006,000000,6.27538,6.34143,6.05203,6.14462,4527090.6544586,0
+BDN.US,D,20091007,000000,6.11207,6.22088,5.86066,5.90963,7123620.9036187,0
+BDN.US,D,20091008,000000,6.00841,6.05203,5.75672,5.84377,10997873.552321,0
+BDN.US,D,20091009,000000,5.79481,5.96966,5.73467,5.8222,5422593.1684532,0
+BDN.US,D,20091012,000000,5.86582,5.89856,5.77868,5.83861,2782538.4298743,0
+BDN.US,D,20091013,000000,5.77314,5.84377,5.60878,5.64734,5718071.0504748,0
+BDN.US,D,20091014,000000,5.69086,5.93158,5.63102,5.92605,7187252.799843,0
+BDN.US,D,20091015,000000,5.88777,5.90428,5.80015,5.8222,2039236.9997409,0
+BDN.US,D,20091016,000000,5.71835,5.77868,5.55971,5.60363,4268864.6980508,0
+BDN.US,D,20091019,000000,5.59809,5.71281,5.53261,5.61994,4086672.2309457,0
+BDN.US,D,20091020,000000,5.58167,5.64734,5.44509,5.50493,5402797.9754464,0
+BDN.US,D,20091021,000000,5.72379,5.82773,5.66347,5.70766,9078575.8931221,0
+BDN.US,D,20091022,000000,5.71835,5.89302,5.56497,5.86066,6132715.0724233,0
+BDN.US,D,20091023,000000,5.89856,5.89856,5.72933,5.77868,3899777.6983058,0
+BDN.US,D,20091026,000000,5.81122,5.87126,5.57623,5.61432,4448338.3906321,0
+BDN.US,D,20091027,000000,5.6691,5.6691,5.47229,5.52144,3552782.4440746,0
+BDN.US,D,20091028,000000,5.53834,5.57623,5.19911,5.2372,5283289.2384986,0
+BDN.US,D,20091029,000000,5.6691,5.68561,5.21,5.4176,6949581.6169929,0
+BDN.US,D,20091030,000000,5.33016,5.43973,5.11159,5.22622,5261616.5719094,0
+BDN.US,D,20091102,000000,5.27537,5.34687,5.00192,5.20446,3439022.422276,0
+BDN.US,D,20091103,000000,5.13344,5.39593,5.13344,5.39593,5397454.7191569,0
+BDN.US,D,20091104,000000,5.48317,5.59809,5.25916,5.28655,3986786.8646455,0
+BDN.US,D,20091105,000000,5.32463,5.47763,5.25362,5.33016,4820253.1254214,0
+BDN.US,D,20091106,000000,5.24264,5.39039,5.17144,5.1826,3085328.1914341,0
+BDN.US,D,20091109,000000,5.24827,5.48317,5.20446,5.42294,4457863.0068925,0
+BDN.US,D,20091110,000000,5.35241,5.45052,5.32463,5.38495,3611946.9589621,0
+BDN.US,D,20091111,000000,5.46131,5.51056,5.39039,5.46685,4410823.4929931,0
+BDN.US,D,20091112,000000,5.48317,5.54883,5.43973,5.43973,2953310.9962822,0
+BDN.US,D,20091113,000000,5.47229,5.63655,5.45596,5.63655,2935248.694629,0
+BDN.US,D,20091116,000000,5.71281,5.82773,5.64171,5.76187,3308365.1382347,0
+BDN.US,D,20091117,000000,5.71835,5.79481,5.52698,5.56497,4827838.4539579,0
+BDN.US,D,20091118,000000,5.54358,5.68561,5.49424,5.6691,2169809.4203,0
+BDN.US,D,20091119,000000,5.67473,5.70766,5.53834,5.57079,2831169.3959902,0
+BDN.US,D,20091120,000000,5.55409,5.59265,5.44509,5.45596,2825847.0936469,0
+BDN.US,D,20091123,000000,5.53261,5.65812,5.47229,5.51056,2911583.3077529,0
+BDN.US,D,20091124,000000,5.51056,5.51056,5.34687,5.363,1604035.0611429,0
+BDN.US,D,20091125,000000,5.363,5.47763,5.363,5.37378,1302199.751834,0
+BDN.US,D,20091127,000000,5.23185,5.363,5.19911,5.23185,1182522.3356191,0
+BDN.US,D,20091130,000000,5.21,5.39593,5.18805,5.36854,4169798.6310483,0
+BDN.US,D,20091201,000000,5.39039,5.50493,5.31929,5.43973,4436166.2432651,0
+BDN.US,D,20091202,000000,5.45596,5.72379,5.40681,5.70194,2906029.4643037,0
+BDN.US,D,20091203,000000,5.74574,5.89302,5.63655,5.65812,3240937.4346501,0
+BDN.US,D,20091204,000000,5.79481,5.93158,5.7403,5.88777,3004998.0954563,0
+BDN.US,D,20091207,000000,5.90963,5.90963,5.60363,5.64734,2669168.1514756,0
+BDN.US,D,20091208,000000,5.63102,5.77868,5.49424,5.50493,2335452.46067,0
+BDN.US,D,20091209,000000,5.53261,5.68037,5.49968,5.59265,2399726.5953464,0
+BDN.US,D,20091210,000000,5.61994,5.64734,5.46131,5.51056,1639536.2845489,0
+BDN.US,D,20091211,000000,5.53261,5.64734,5.50493,5.63655,1205040.4939388,0
+BDN.US,D,20091214,000000,5.65812,5.70766,5.54883,5.68561,2574930.9213826,0
+BDN.US,D,20091215,000000,5.64171,5.77868,5.61994,5.65268,3296965.1437864,0
+BDN.US,D,20091216,000000,5.66347,5.91516,5.64171,5.86066,2360623.3885829,0
+BDN.US,D,20091217,000000,5.76187,5.88777,5.74574,5.88252,2337985.7927695,0
+BDN.US,D,20091218,000000,5.93692,5.9752,5.82773,5.89302,2829195.534255,0
+BDN.US,D,20091221,000000,5.93158,6.06816,5.89302,6.05203,2093758.120143,0
+BDN.US,D,20091222,000000,6.0905,6.13345,5.96966,6.13345,1675405.2497112,0
+BDN.US,D,20091223,000000,6.16132,6.36854,6.13946,6.33103,2047243.5025967,0
+BDN.US,D,20091224,000000,6.29772,6.46771,6.29237,6.45158,1402330.2793051,0
+BDN.US,D,20091228,000000,6.47859,6.56563,6.42934,6.47859,1752164.7932508,0
+BDN.US,D,20091229,000000,6.46771,6.54416,6.3798,6.38552,2192968.7693745,0
+BDN.US,D,20091230,000000,6.41301,6.44003,6.27099,6.37436,2555576.8089441,0
+BDN.US,D,20091231,000000,6.41779,6.46771,6.23272,6.23272,3644802.7466562,0
+BDN.US,D,20100104,000000,6.21573,6.25429,6.04106,6.14462,3372475.8321305,0
+BDN.US,D,20100105,000000,6.12257,6.31432,5.98636,6.20513,5138425.1789111,0
+BDN.US,D,20100106,000000,6.18862,6.35794,6.18862,6.28121,3296879.2326069,0
+BDN.US,D,20100107,000000,6.22088,6.41301,6.20981,6.34143,4500367.0391298,0
+BDN.US,D,20100108,000000,6.34668,6.38552,6.26536,6.31432,4128184.0938288,0
+BDN.US,D,20100111,000000,6.35794,6.43392,6.28655,6.31432,4436106.5245184,0
+BDN.US,D,20100112,000000,6.28655,6.36854,6.19921,6.24331,5591420.1609533,0
+BDN.US,D,20100113,000000,6.30287,6.3966,6.23721,6.3798,3721223.8839641,0
+BDN.US,D,20100114,000000,6.33103,6.40719,6.27538,6.27538,1667685.8159188,0
+BDN.US,D,20100115,000000,6.29237,6.34668,6.23272,6.25429,2913127.6135903,0
+BDN.US,D,20100119,000000,6.2268,6.41779,6.2268,6.41301,2762596.559244,0
+BDN.US,D,20100120,000000,6.35193,6.35193,6.23272,6.29772,2172733.5434969,0
+BDN.US,D,20100121,000000,6.35193,6.36262,6.10119,6.13345,3181107.6319698,0
+BDN.US,D,20100122,000000,6.27538,6.3966,6.05719,6.07389,4619927.1132459,0
+BDN.US,D,20100125,000000,6.16724,6.27099,6.07389,6.2268,2343967.0967219,0
+BDN.US,D,20100126,000000,6.16724,6.30888,6.13946,6.17716,3731543.7024841,0
+BDN.US,D,20100127,000000,6.18862,6.37436,6.10615,6.31432,3584746.6413564,0
+BDN.US,D,20100128,000000,6.39096,6.39096,6.13345,6.19921,5059043.2490004,0
+BDN.US,D,20100129,000000,6.24837,6.28121,6.02445,6.13946,3828518.5656524,0
+BDN.US,D,20100201,000000,6.18862,6.32014,6.14462,6.28121,2373379.1033525,0
+BDN.US,D,20100202,000000,6.17211,6.31432,6.10119,6.26536,4090545.567907,0
+BDN.US,D,20100203,000000,6.16724,6.20981,6.07895,6.14462,3048237.6112062,0
+BDN.US,D,20100204,000000,6.08459,6.10615,5.77314,5.82773,3380495.9550513,0
+BDN.US,D,20100205,000000,5.84911,5.98636,5.6964,5.948,2861968.5538614,0
+BDN.US,D,20100208,000000,5.90428,6.00269,5.72933,5.75109,2259934.4384446,0
+BDN.US,D,20100209,000000,5.88252,5.88252,5.59809,5.62548,3645330.7861012,0
+BDN.US,D,20100210,000000,5.63655,5.71281,5.52698,5.62548,1970637.9705619,0
+BDN.US,D,20100211,000000,5.59809,5.67473,5.48317,5.67473,2786050.311263,0
+BDN.US,D,20100212,000000,5.60363,5.83861,5.54883,5.83317,2259755.2822044,0
+BDN.US,D,20100216,000000,5.90963,5.98064,5.86582,5.94256,2138148.0075412,0
+BDN.US,D,20100217,000000,5.98636,5.99181,5.89302,5.92069,2509322.0203311,0
+BDN.US,D,20100218,000000,5.92605,6.04106,5.82773,6.03562,2000750.8866939,0
+BDN.US,D,20100219,000000,5.99181,6.16724,5.95897,6.06816,3110547.3134234,0
+BDN.US,D,20100222,000000,6.11207,6.15025,6.01338,6.10119,1722478.2899247,0
+BDN.US,D,20100223,000000,6.06282,6.15025,6.01901,6.06282,2268366.3064089,0
+BDN.US,D,20100224,000000,6.08459,6.17211,5.9752,6.12859,2743236.1606215,0
+BDN.US,D,20100225,000000,6.15025,6.15025,5.98064,6.13946,3052420.0188744,0
+BDN.US,D,20100226,000000,6.13946,6.24331,6.06816,6.12859,2959828.7212581,0
+BDN.US,D,20100301,000000,6.19921,6.20513,6.02989,6.07389,2054083.9183447,0
+BDN.US,D,20100302,000000,6.07895,6.19921,6.05719,6.16724,1701407.0015923,0
+BDN.US,D,20100303,000000,6.20513,6.24837,6.13946,6.17211,1348555.119389,0
+BDN.US,D,20100304,000000,6.14462,6.22088,6.06816,6.1827,1787250.0808242,0
+BDN.US,D,20100305,000000,6.19434,6.26536,6.15025,6.24837,2745400.7032674,0
+BDN.US,D,20100308,000000,6.25944,6.3966,6.20981,6.36262,1992793.6256119,0
+BDN.US,D,20100309,000000,6.32559,6.58692,6.24837,6.41779,3471779.7264227,0
+BDN.US,D,20100310,000000,6.45158,6.53891,6.30888,6.34143,2214407.7994633,0
+BDN.US,D,20100311,000000,6.28655,6.47859,6.25429,6.44003,2149127.8753676,0
+BDN.US,D,20100312,000000,6.49338,6.53891,6.36262,6.3966,2136186.7181738,0
+BDN.US,D,20100315,000000,6.34668,6.46227,6.27538,6.37436,2084685.061424,0
+BDN.US,D,20100316,000000,6.3966,6.57184,6.38552,6.51658,2623477.0240163,0
+BDN.US,D,20100317,000000,6.54416,6.68037,6.47859,6.65297,2502041.5717123,0
+BDN.US,D,20100318,000000,6.63646,6.83919,6.63646,6.78374,2344486.7545885,0
+BDN.US,D,20100319,000000,6.7782,6.84912,6.72427,6.72427,2895856.3234075,0
+BDN.US,D,20100322,000000,6.66481,6.93244,6.61011,6.89932,2497577.3334673,0
+BDN.US,D,20100323,000000,6.89932,6.90428,6.75625,6.83919,2471206.7921325,0
+BDN.US,D,20100324,000000,6.81685,7.11284,6.80187,6.99725,4045718.7907298,0
+BDN.US,D,20100325,000000,7.06301,7.16753,6.95507,7.05223,4725603.1025876,0
+BDN.US,D,20100326,000000,7.05786,7.1239,6.92623,6.99725,4387212.5863772,0
+BDN.US,D,20100329,000000,7.05786,7.09565,6.96957,7.04011,2300104.2010714,0
+BDN.US,D,20100330,000000,7.06769,7.16094,6.96451,6.96957,2324605.6504022,0
+BDN.US,D,20100331,000000,6.88281,6.88281,6.48289,6.67568,4915562.1498642,0
+BDN.US,D,20100401,000000,6.76187,6.84415,6.63646,6.72943,1976072.3765176,0
+BDN.US,D,20100405,000000,6.74632,6.89532,6.72943,6.87699,2642631.0262682,0
+BDN.US,D,20100406,000000,6.84415,7.13995,6.78374,7.07952,2255230.2775152,0
+BDN.US,D,20100407,000000,7.05223,7.13526,6.83919,6.87699,3115954.4792488,0
+BDN.US,D,20100408,000000,6.83346,6.88882,6.78374,6.82268,3023242.6964417,0
+BDN.US,D,20100409,000000,6.87269,6.97482,6.8284,6.88882,3679638.6822692,0
+BDN.US,D,20100412,000000,6.89532,6.95507,6.77333,6.80712,5091253.6551504,0
+BDN.US,D,20100413,000000,6.81189,7.23864,6.81189,7.14424,2997663.1665772,0
+BDN.US,D,20100414,000000,7.20513,7.21639,7.09565,7.15026,3420196.3492825,0
+BDN.US,D,20100415,000000,7.17364,7.19015,6.83346,6.83919,4190596.4703824,0
+BDN.US,D,20100416,000000,6.83346,6.88882,6.6315,6.63646,2799220.9141681,0
+BDN.US,D,20100419,000000,6.59303,6.80712,6.55943,6.78936,2368967.249973,0
+BDN.US,D,20100420,000000,6.81685,6.94332,6.71912,6.94332,2098384.7514714,0
+BDN.US,D,20100421,000000,6.93769,7.18337,6.86687,7.1239,1838672.1125783,0
+BDN.US,D,20100422,000000,7.07952,7.28264,7.02541,7.24456,1724363.0973884,0
+BDN.US,D,20100423,000000,7.21802,7.41732,7.16228,7.30087,2282459.9306456,0
+BDN.US,D,20100426,000000,7.33007,7.40653,7.27118,7.29342,1632286.2191521,0
+BDN.US,D,20100427,000000,7.22718,7.25362,7.01405,7.01959,2848262.5776301,0
+BDN.US,D,20100428,000000,7.10692,7.13526,6.91039,7.05223,2677918.5194227,0
+BDN.US,D,20100429,000000,7.18337,7.32483,7.1239,7.23329,2701865.7368756,0
+BDN.US,D,20100430,000000,7.1997,7.30326,6.94819,6.96451,2992184.7573344,0
+BDN.US,D,20100503,000000,6.98704,7.23864,6.98704,7.22108,2058374.2388359,0
+BDN.US,D,20100504,000000,7.09565,7.16094,6.94332,7.03113,3199957.8020014,0
+BDN.US,D,20100505,000000,6.93244,7.16094,6.76779,6.99725,2060844.7090968,0
+BDN.US,D,20100506,000000,6.94332,7.00241,6.25429,6.72427,4378605.7529619,0
+BDN.US,D,20100507,000000,6.72943,6.93244,6.46227,6.49338,2950127.0441521,0
+BDN.US,D,20100510,000000,6.88882,6.91441,6.72943,6.91441,2873640.9496107,0
+BDN.US,D,20100511,000000,6.80187,7.17803,6.78936,7.03543,3087324.0548127,0
+BDN.US,D,20100512,000000,7.05786,7.16094,7.03113,7.14424,2847297.648406,0
+BDN.US,D,20100513,000000,7.11808,7.19015,7.00241,7.01959,3258957.8284109,0
+BDN.US,D,20100514,000000,6.93244,6.95507,6.70136,6.77333,3381808.7197829,0
+BDN.US,D,20100517,000000,6.80187,6.89532,6.48804,6.68037,2194997.1113699,0
+BDN.US,D,20100518,000000,6.80187,6.80187,6.48289,6.53271,3421340.4347469,0
+BDN.US,D,20100519,000000,6.51124,6.68609,6.25944,6.42332,2800228.7989818,0
+BDN.US,D,20100520,000000,6.24331,6.34143,6.02445,6.04106,3476471.3149844,0
+BDN.US,D,20100521,000000,5.96451,6.28655,5.85513,6.25429,4859946.1857714,0
+BDN.US,D,20100524,000000,6.23272,6.31432,6.04106,6.04106,3996665.6025972,0
+BDN.US,D,20100525,000000,5.82773,6.10615,5.78917,6.06816,4223093.9455958,0
+BDN.US,D,20100526,000000,6.16724,6.29772,5.93158,5.93692,3659356.3100126,0
+BDN.US,D,20100527,000000,6.12257,6.3966,6.02445,6.36262,3489386.2797454,0
+BDN.US,D,20100528,000000,6.35193,6.44537,6.28655,6.33609,2769881.198652,0
+BDN.US,D,20100601,000000,6.28121,6.30888,6.13345,6.15616,3409015.3235724,0
+BDN.US,D,20100602,000000,6.17716,6.33609,6.09556,6.33609,3081650.7738701,0
+BDN.US,D,20100603,000000,6.33103,6.49968,6.32014,6.41779,3160585.3370287,0
+BDN.US,D,20100604,000000,6.23721,6.34668,6.05203,6.06282,4455579.0267531,0
+BDN.US,D,20100607,000000,6.13946,6.22088,5.91516,5.92605,2644843.7629905,0
+BDN.US,D,20100608,000000,5.948,6.05719,5.7676,6.02445,2219097.2926302,0
+BDN.US,D,20100609,000000,6.07895,6.25944,5.99181,6.02989,1679822.3415772,0
+BDN.US,D,20100610,000000,6.17716,6.36854,6.08459,6.36262,2029258.7305446,0
+BDN.US,D,20100611,000000,6.26536,6.44003,6.25944,6.43392,1346460.772463,0
+BDN.US,D,20100614,000000,6.48804,6.6251,6.40719,6.49338,2591972.7658543,0
+BDN.US,D,20100615,000000,6.53271,6.68037,6.48289,6.65937,2350854.6588488,0
+BDN.US,D,20100616,000000,6.57184,6.66938,6.49338,6.59942,1870711.7440665,0
+BDN.US,D,20100617,000000,6.59942,6.6315,6.48804,6.55943,1265244.3245594,0
+BDN.US,D,20100618,000000,6.59303,6.59303,6.46771,6.54846,1207699.5497159,0
+BDN.US,D,20100621,000000,6.61011,6.66938,6.44537,6.48289,2130000.0655483,0
+BDN.US,D,20100622,000000,6.47362,6.53271,6.24837,6.24837,2336713.8882332,0
+BDN.US,D,20100623,000000,6.23721,6.36262,6.08459,6.28121,2366273.6201847,0
+BDN.US,D,20100624,000000,6.23272,6.29237,6.08459,6.18862,3197327.0340518,0
+BDN.US,D,20100625,000000,6.20981,6.34668,6.12257,6.29772,4658965.3627761,0
+BDN.US,D,20100628,000000,6.32559,6.34143,6.19434,6.20981,2315100.9403908,0
+BDN.US,D,20100629,000000,6.07895,6.12859,5.84377,5.89302,3432012.2795636,0
+BDN.US,D,20100630,000000,5.88281,6.01185,5.82677,5.87669,2793338.0937631,0
+BDN.US,D,20100701,000000,5.89302,5.98064,5.71835,5.84377,4227748.8647516,0
+BDN.US,D,20100702,000000,5.90963,5.93692,5.61994,5.7403,3220361.7071462,0
+BDN.US,D,20100706,000000,5.88252,5.88252,5.4176,5.46685,3434980.4060476,0
+BDN.US,D,20100707,000000,5.46685,5.64171,5.40137,5.60878,7916497.2751458,0
+BDN.US,D,20100708,000000,5.63655,5.70766,5.46685,5.54358,4687152.6112493,0
+BDN.US,D,20100709,000000,5.50493,5.75672,5.49968,5.75672,4422337.6864484,0
+BDN.US,D,20100712,000000,5.74574,5.75672,5.53261,5.74574,3338753.5987598,0
+BDN.US,D,20100713,000000,5.80569,5.87661,5.77868,5.83861,4357311.3051021,0
+BDN.US,D,20100714,000000,5.84911,5.85513,5.70766,5.78392,2114852.4578162,0
+BDN.US,D,20100715,000000,5.79481,5.81122,5.59265,5.70766,3654943.4089358,0
+BDN.US,D,20100716,000000,5.64171,5.68561,5.53261,5.56497,2750280.8773452,0
+BDN.US,D,20100719,000000,5.5873,5.68037,5.46685,5.65812,2695792.2355598,0
+BDN.US,D,20100720,000000,5.57079,5.81666,5.48889,5.81122,2231804.8133235,0
+BDN.US,D,20100721,000000,5.86066,5.86066,5.60363,5.61994,3766756.8091293,0
+BDN.US,D,20100722,000000,5.68037,5.92605,5.67473,5.89302,3060516.6236991,0
+BDN.US,D,20100723,000000,5.89302,5.92069,5.76187,5.91516,3163475.9339116,0
+BDN.US,D,20100726,000000,5.948,6.06282,5.89302,6.05203,2982458.9831902,0
+BDN.US,D,20100727,000000,6.05203,6.18862,6.04631,6.07895,3418426.7885232,0
+BDN.US,D,20100728,000000,6.05719,6.13345,5.94256,6.00841,2937647.9214727,0
+BDN.US,D,20100729,000000,6.00841,6.19434,5.88777,6.17716,3686089.3546172,0
+BDN.US,D,20100730,000000,6.04631,6.23721,5.36854,6.20981,3156339.0198246,0
+BDN.US,D,20100802,000000,6.27538,6.41779,6.27538,6.41301,3019146.199953,0
+BDN.US,D,20100803,000000,6.35794,6.36854,6.24837,6.32559,3812556.8971091,0
+BDN.US,D,20100804,000000,6.37436,6.3798,6.20981,6.30888,2022429.8394671,0
+BDN.US,D,20100805,000000,6.25429,6.28121,6.10119,6.20513,3467854.0045959,0
+BDN.US,D,20100806,000000,6.12859,6.29237,6.0905,6.29237,2298732.7652904,0
+BDN.US,D,20100809,000000,6.34143,6.40719,6.29237,6.40719,1874581.9379359,0
+BDN.US,D,20100810,000000,6.23721,6.30287,6.10119,6.20981,1819459.4392769,0
+BDN.US,D,20100811,000000,6.10119,6.16132,5.87661,5.90963,2576166.1565131,0
+BDN.US,D,20100812,000000,5.80569,5.92605,5.78917,5.79481,2068226.7843549,0
+BDN.US,D,20100813,000000,5.78392,5.86066,5.7676,5.78392,1655691.7770948,0
+BDN.US,D,20100816,000000,5.74574,5.83317,5.71281,5.80015,1649174.0521189,0
+BDN.US,D,20100817,000000,5.84377,6.04106,5.81122,6.00841,2095082.409545,0
+BDN.US,D,20100818,000000,5.99734,6.10119,5.93692,5.99734,2172394.0895679,0
+BDN.US,D,20100819,000000,5.96451,6.00269,5.84377,5.89302,3026907.5416379,0
+BDN.US,D,20100820,000000,5.88252,5.89856,5.79481,5.87661,2167039.3086079,0
+BDN.US,D,20100823,000000,5.90428,5.95325,5.84911,5.87661,2471904.5585421,0
+BDN.US,D,20100824,000000,5.78392,5.96451,5.75109,5.90428,2109479.866002,0
+BDN.US,D,20100825,000000,5.84911,6.05203,5.82773,5.98064,2567416.8362633,0
+BDN.US,D,20100826,000000,6.04631,6.10119,5.9752,5.99734,2872994.5203694,0
+BDN.US,D,20100827,000000,6.06282,6.08459,5.87661,6.05719,2715288.8348327,0
+BDN.US,D,20100830,000000,6.06816,6.12257,5.96966,5.9752,1426163.2977511,0
+BDN.US,D,20100831,000000,5.94504,6.03906,5.90609,6.00593,2191170.9207876,0
+BDN.US,D,20100901,000000,6.16132,6.24331,6.02989,6.23721,2893640.4435932,0
+BDN.US,D,20100902,000000,6.21573,6.34143,6.18862,6.33609,3409847.1952379,0
+BDN.US,D,20100903,000000,6.41301,6.54416,6.41301,6.45625,2530388.0701769,0
+BDN.US,D,20100907,000000,6.42332,6.42934,6.34668,6.36854,2203268.6816455,0
+BDN.US,D,20100908,000000,6.41301,6.5057,6.37436,6.42332,3353266.301921,0
+BDN.US,D,20100909,000000,6.53271,6.53271,6.40719,6.46771,2471475.0026443,0
+BDN.US,D,20100910,000000,6.51124,6.56563,6.46771,6.55943,3004215.4655644,0
+BDN.US,D,20100913,000000,6.62023,6.74632,6.58291,6.73591,2634276.687905,0
+BDN.US,D,20100914,000000,6.72943,6.74078,6.6251,6.69086,3715988.5404976,0
+BDN.US,D,20100915,000000,6.67568,6.74078,6.64801,6.7131,5032301.8228172,0
+BDN.US,D,20100916,000000,6.70766,6.76779,6.63646,6.70766,3182258.003618,0
+BDN.US,D,20100917,000000,6.76187,6.78374,6.68609,6.75625,3788996.2799642,0
+BDN.US,D,20100920,000000,6.75204,6.93244,6.7131,6.89932,3965512.3230347,0
+BDN.US,D,20100921,000000,6.89932,6.94819,6.74632,6.74632,3388773.8115109,0
+BDN.US,D,20100922,000000,6.70136,6.72943,6.54846,6.59303,2212574.3291678,0
+BDN.US,D,20100923,000000,6.53891,6.58692,6.36262,6.36262,1628994.3541988,0
+BDN.US,D,20100924,000000,6.48804,6.65937,6.46771,6.65937,1849765.1317143,0
+BDN.US,D,20100927,000000,6.6315,6.65297,6.51658,6.58692,1373848.6278874,0
+BDN.US,D,20100928,000000,6.61011,6.67568,6.49968,6.65297,2451688.191216,0
+BDN.US,D,20100929,000000,6.62023,6.66938,6.58291,6.59942,2203392.3099283,0
+BDN.US,D,20100930,000000,6.64181,6.73725,6.61499,6.69669,4366100.4378497,0
+BDN.US,D,20101001,000000,6.66938,6.66938,6.53271,6.61011,2631083.306499,0
+BDN.US,D,20101004,000000,6.61499,6.64181,6.49968,6.61499,2712373.0932143,0
+BDN.US,D,20101005,000000,6.67568,6.67568,6.57184,6.64181,2990816.4646454,0
+BDN.US,D,20101006,000000,6.62023,6.67568,6.57184,6.6251,2074762.3201851,0
+BDN.US,D,20101007,000000,6.64801,6.69086,6.6251,6.6251,1828528.3072067,0
+BDN.US,D,20101008,000000,6.65297,6.68037,6.60439,6.62023,1170110.2655677,0
+BDN.US,D,20101011,000000,6.61011,6.65297,6.55943,6.61499,712204.72622566,0
+BDN.US,D,20101012,000000,6.60439,6.68609,6.57184,6.68609,1500380.0799153,0
+BDN.US,D,20101013,000000,6.71912,6.75204,6.65937,6.69602,1262482.5944458,0
+BDN.US,D,20101014,000000,6.65297,6.7782,6.54846,6.6251,2068909.8830021,0
+BDN.US,D,20101015,000000,6.65297,6.66938,6.60439,6.64181,1065340.5344005,0
+BDN.US,D,20101018,000000,6.6315,6.7782,6.55943,6.7782,2306479.439213,0
+BDN.US,D,20101019,000000,6.70136,6.84415,6.66938,6.76187,4932798.8660359,0
+BDN.US,D,20101020,000000,6.79548,7.01959,6.76779,6.97482,2791180.8849983,0
+BDN.US,D,20101021,000000,7.03113,7.1239,6.96451,7.06301,3385474.6126764,0
+BDN.US,D,20101022,000000,7.06769,7.10692,7.01959,7.06769,3757662.796464,0
+BDN.US,D,20101025,000000,7.10692,7.15026,7.08401,7.10253,2782086.8723329,0
+BDN.US,D,20101026,000000,7.04659,7.08401,6.7131,7.00241,2001998.6941921,0
+BDN.US,D,20101027,000000,6.92623,6.97482,6.78374,6.81189,3159991.292653,0
+BDN.US,D,20101028,000000,6.66938,6.80712,6.46771,6.53271,3997054.2982999,0
+BDN.US,D,20101029,000000,6.5266,6.59551,6.50312,6.54368,3104435.0473071,0
+BDN.US,D,20101101,000000,6.57184,6.68037,6.55409,6.58291,3014980.5554418,0
+BDN.US,D,20101102,000000,6.63646,6.66481,6.54416,6.57184,3922431.0095788,0
+BDN.US,D,20101103,000000,6.59303,6.61011,6.5057,6.53891,2036649.1873811,0
+BDN.US,D,20101104,000000,6.60439,6.62023,6.53271,6.57661,7421882.5173974,0
+BDN.US,D,20101105,000000,6.56563,6.69086,6.53891,6.66938,2931930.637243,0
+BDN.US,D,20101108,000000,6.65937,6.65937,6.51658,6.58692,5016838.8581943,0
+BDN.US,D,20101109,000000,6.61011,6.6251,6.27538,6.32014,5395456.7603836,0
+BDN.US,D,20101110,000000,6.34143,6.46227,6.32014,6.45158,5347164.2004993,0
+BDN.US,D,20101111,000000,6.40719,6.46227,6.32559,6.36262,3361441.484044,0
+BDN.US,D,20101112,000000,6.33103,6.3966,6.24331,6.24331,3769951.2382326,0
+BDN.US,D,20101115,000000,6.27099,6.28121,6.12257,6.13345,2406951.5160076,0
+BDN.US,D,20101116,000000,6.10615,6.12859,5.87126,5.95325,3454774.551357,0
+BDN.US,D,20101117,000000,5.95897,6.13946,5.95897,6.04631,4290229.3416304,0
+BDN.US,D,20101118,000000,6.12257,6.17716,6.00841,6.00841,1846719.4756292,0
+BDN.US,D,20101119,000000,6.00269,6.04631,5.90428,6.04106,1490882.703785,0
+BDN.US,D,20101122,000000,5.99181,6.09556,5.948,5.99181,1503734.8067072,0
+BDN.US,D,20101123,000000,5.92605,5.96966,5.90428,5.91516,1869803.3904974,0
+BDN.US,D,20101124,000000,5.96451,6.11207,5.96451,6.06282,2318627.4895418,0
+BDN.US,D,20101126,000000,6.01901,6.07389,5.99734,6.05203,635189.54454197,0
+BDN.US,D,20101129,000000,6.01901,6.16132,6.00269,6.13345,4401906.5411734,0
+BDN.US,D,20101130,000000,6.07198,6.1555,6.02798,6.04459,2702525.7861819,0
+BDN.US,D,20101201,000000,6.12257,6.19921,5.96451,6.17716,4298111.1685062,0
+BDN.US,D,20101202,000000,6.1827,6.1827,6.05719,6.15025,5225883.8073975,0
+BDN.US,D,20101203,000000,6.02989,6.11207,5.948,6.09556,3086370.6502592,0
+BDN.US,D,20101206,000000,6.07389,6.09556,5.948,6.05203,3880017.0793103,0
+BDN.US,D,20101207,000000,6.11207,6.16132,5.95897,5.96966,3839439.7624292,0
+BDN.US,D,20101208,000000,5.9752,5.98636,5.81122,5.86582,1912710.7861996,0
+BDN.US,D,20101209,000000,5.88252,5.91516,5.70766,5.72379,3635158.6929022,0
+BDN.US,D,20101210,000000,5.7676,5.83317,5.72379,5.7676,1880551.7172177,0
+BDN.US,D,20101213,000000,5.81122,5.82773,5.7403,5.82773,3050845.329815,0
+BDN.US,D,20101214,000000,5.82773,5.92069,5.71281,5.76187,2459324.8569209,0
+BDN.US,D,20101215,000000,5.73467,5.8222,5.64171,5.64171,1764417.6133109,0
+BDN.US,D,20101216,000000,5.65268,5.71835,5.55971,5.5873,2473082.1703204,0
+BDN.US,D,20101217,000000,5.5873,5.70194,5.57079,5.69086,2830738.7923951,0
+BDN.US,D,20101220,000000,5.70194,5.84911,5.6964,5.81666,1730441.8371907,0
+BDN.US,D,20101221,000000,5.83861,5.96451,5.79481,5.95325,2435646.8976771,0
+BDN.US,D,20101222,000000,5.92605,6.23721,5.92069,6.18862,6884665.2438645,0
+BDN.US,D,20101223,000000,6.18862,6.22088,6.15616,6.15616,1401057.3270714,0
+BDN.US,D,20101227,000000,6.12859,6.23721,6.12859,6.23721,1058759.9475859,0
+BDN.US,D,20101228,000000,6.28121,6.30888,6.22088,6.25944,2512800.3754059,0
+BDN.US,D,20101229,000000,6.26421,6.3316,6.23062,6.3316,1731111.3157728,0
+BDN.US,D,20101230,000000,6.28655,6.37044,6.28044,6.35326,1420073.0332783,0
+BDN.US,D,20101231,000000,6.34611,6.39908,6.34611,6.36968,1306874.5772387,0
+BDN.US,D,20110103,000000,6.3966,6.55943,6.34668,6.55409,2691324.8542228,0
+BDN.US,D,20110104,000000,6.46771,6.48804,6.26536,6.34143,6377468.6891003,0
+BDN.US,D,20110105,000000,6.29772,6.42934,6.28655,6.40719,5220513.3109779,0
+BDN.US,D,20110106,000000,6.40185,6.41779,6.32559,6.41301,3317760.8877258,0
+BDN.US,D,20110107,000000,6.38552,6.45625,6.32559,6.41779,2055902.7208777,0
+BDN.US,D,20110110,000000,6.38552,6.40719,6.32559,6.3798,3793038.2961926,0
+BDN.US,D,20110111,000000,6.42332,6.42332,6.30888,6.33609,4136074.302283,0
+BDN.US,D,20110112,000000,6.41301,6.41301,6.29772,6.32559,2956963.2691107,0
+BDN.US,D,20110113,000000,6.31432,6.33103,6.24331,6.27538,2945698.4276156,0
+BDN.US,D,20110114,000000,6.16132,6.27099,6.10615,6.23721,4636785.610688,0
+BDN.US,D,20110118,000000,6.18862,6.23272,6.13946,6.21573,4466733.8600305,0
+BDN.US,D,20110119,000000,6.20981,6.31432,6.07389,6.11207,2656268.9021743,0
+BDN.US,D,20110120,000000,6.09556,6.12257,6.02989,6.06282,4086546.5072683,0
+BDN.US,D,20110121,000000,6.08459,6.15025,6.01901,6.10119,3196366.295617,0
+BDN.US,D,20110124,000000,6.08459,6.24331,6.08459,6.2268,2431990.4340593,0
+BDN.US,D,20110125,000000,6.17211,6.37436,6.16724,6.37436,2366976.6250808,0
+BDN.US,D,20110126,000000,6.3798,6.38552,6.26536,6.28655,2854360.175984,0
+BDN.US,D,20110127,000000,6.32559,6.40185,6.28655,6.34668,2922475.1690051,0
+BDN.US,D,20110128,000000,6.34668,6.40719,6.22088,6.2268,3241260.1254221,0
+BDN.US,D,20110131,000000,6.27672,6.3756,6.21229,6.34076,2646236.1527177,0
+BDN.US,D,20110201,000000,6.39096,6.46227,6.30287,6.44003,2960237.3232097,0
+BDN.US,D,20110202,000000,6.41779,6.46771,6.36262,6.44537,2405843.0522519,0
+BDN.US,D,20110203,000000,6.43392,6.47362,6.39096,6.42332,2449027.0400444,0
+BDN.US,D,20110204,000000,6.41301,6.46227,6.3798,6.43392,4020061.7312643,0
+BDN.US,D,20110207,000000,6.42332,6.55943,6.41779,6.55943,2370590.1331088,0
+BDN.US,D,20110208,000000,6.53891,6.64801,6.51124,6.61499,4802063.0046962,0
+BDN.US,D,20110209,000000,6.59942,6.61499,6.45625,6.5057,1802371.4961235,0
+BDN.US,D,20110210,000000,6.46227,6.57661,6.46227,6.53271,1705135.7563246,0
+BDN.US,D,20110211,000000,6.53891,6.65297,6.46771,6.64801,1557054.2182929,0
+BDN.US,D,20110214,000000,6.65937,6.70766,6.54846,6.69602,2745948.6489615,0
+BDN.US,D,20110215,000000,6.64181,6.66481,6.55943,6.63646,4188857.292845,0
+BDN.US,D,20110216,000000,6.62023,6.69602,6.61011,6.67568,1531209.6210085,0
+BDN.US,D,20110218,000000,6.76187,6.78936,6.58692,6.63646,2901932.9678152,0
+BDN.US,D,20110222,000000,6.58692,6.65297,6.53271,6.57661,5008985.3191459,0
+BDN.US,D,20110223,000000,6.60439,6.64181,6.49338,6.51658,3288611.8531205,0
+BDN.US,D,20110224,000000,6.54416,6.57661,6.40719,6.46771,2653245.2477329,0
+BDN.US,D,20110225,000000,6.48804,6.52793,6.41779,6.49968,3227033.443627,0
+BDN.US,D,20110228,000000,6.52202,6.72399,6.49902,6.72399,4702609.2896884,0
+BDN.US,D,20110301,000000,6.76952,6.76952,6.52078,6.52078,6162364.9063436,0
+BDN.US,D,20110302,000000,6.53137,6.58615,6.47687,6.49768,2690399.7374966,0
+BDN.US,D,20110303,000000,6.55867,6.67568,6.54721,6.65297,2047695.060138,0
+BDN.US,D,20110304,000000,6.66938,6.68609,6.56563,6.59303,1852229.3157913,0
+BDN.US,D,20110307,000000,6.6251,6.65937,6.53891,6.57661,3157215.9424744,0
+BDN.US,D,20110308,000000,6.57184,6.80712,6.54416,6.72943,2974256.5609372,0
+BDN.US,D,20110309,000000,6.78374,6.79548,6.66938,6.71912,3865072.7248567,0
+BDN.US,D,20110310,000000,6.66481,6.71377,6.61499,6.6251,3495543.5968461,0
+BDN.US,D,20110311,000000,6.63646,6.65937,6.54721,6.60439,3796861.3436829,0
+BDN.US,D,20110314,000000,6.51124,6.60439,6.51124,6.54846,2189460.0310777,0
+BDN.US,D,20110315,000000,6.44537,6.48804,6.3966,6.43392,2857217.246553,0
+BDN.US,D,20110316,000000,6.42934,6.44537,6.29237,6.33103,3064549.2106517,0
+BDN.US,D,20110317,000000,6.4258,6.4258,6.32749,6.39307,2444969.3083563,0
+BDN.US,D,20110318,000000,6.45979,6.49768,6.39307,6.41063,3544900.6171989,0
+BDN.US,D,20110321,000000,6.47687,6.49768,6.4427,6.46589,1762780.0624128,0
+BDN.US,D,20110322,000000,6.48136,6.50389,6.4258,6.47191,1867326.6340525,0
+BDN.US,D,20110323,000000,6.46227,6.49338,6.35193,6.46771,3867563.1013665,0
+BDN.US,D,20110324,000000,6.49215,6.50389,6.37636,6.38257,2846577.880353,0
+BDN.US,D,20110325,000000,6.39908,6.44862,6.37131,6.41063,3287180.6985928,0
+BDN.US,D,20110328,000000,6.41063,6.46589,6.41063,6.42056,1780949.2291918,0
+BDN.US,D,20110329,000000,6.41063,6.57604,6.34869,6.54302,2455416.9459483,0
+BDN.US,D,20110330,000000,6.58224,6.66481,6.55867,6.6315,2356838.0581958,0
+BDN.US,D,20110331,000000,6.63722,6.66557,6.58482,6.63722,2499604.6277654,0
+BDN.US,D,20110401,000000,6.68112,6.72017,6.64181,6.68666,2404519.8105473,0
+BDN.US,D,20110404,000000,6.70308,6.72522,6.66481,6.70308,2270195.5859151,0
+BDN.US,D,20110405,000000,6.69173,6.72522,6.65937,6.70308,1305597.4342158,0
+BDN.US,D,20110406,000000,6.72522,6.79165,6.70833,6.77562,2880698.2387022,0
+BDN.US,D,20110407,000000,6.77562,6.78049,6.6315,6.65297,2294343.9612519,0
+BDN.US,D,20110408,000000,6.66481,6.66996,6.51467,6.54302,1417243.2028394,0
+BDN.US,D,20110411,000000,6.54302,6.64181,6.52078,6.5705,2595697.3297973,0
+BDN.US,D,20110412,000000,6.5266,6.60935,6.49215,6.49768,2452128.224087,0
+BDN.US,D,20110413,000000,6.51467,6.54302,6.48651,6.49768,2113828.8575428,0
+BDN.US,D,20110414,000000,6.46589,6.63646,6.46589,6.61966,3152859.6170525,0
+BDN.US,D,20110415,000000,6.61499,6.75357,6.60935,6.74794,2441980.2279261,0
+BDN.US,D,20110418,000000,6.69173,6.72522,6.6251,6.64801,1873101.5416345,0
+BDN.US,D,20110419,000000,6.67568,6.73725,6.64801,6.69173,3441483.4632611,0
+BDN.US,D,20110420,000000,6.7633,6.78049,6.66481,6.75357,3252440.103435,0
+BDN.US,D,20110421,000000,6.79757,6.80397,6.70833,6.75357,2766303.3123326,0
+BDN.US,D,20110425,000000,6.73086,6.85198,6.72522,6.83041,1966561.3803222,0
+BDN.US,D,20110426,000000,6.84129,6.88644,6.79757,6.85837,2283197.509553,0
+BDN.US,D,20110427,000000,6.87555,6.87555,6.80397,6.83547,1878108.4870869,0
+BDN.US,D,20110428,000000,6.86419,6.9688,6.79757,6.94705,2556369.915809,0
+BDN.US,D,20110429,000000,6.96814,7.03695,6.85132,7.03256,2003462.3273366,0
+BDN.US,D,20110502,000000,7.08401,7.10692,6.89197,7.01357,1798466.7282429,0
+BDN.US,D,20110503,000000,6.9688,7.06769,6.81914,6.89197,2074955.0964904,0
+BDN.US,D,20110504,000000,6.8807,6.93598,6.74288,6.76952,2539290.3542342,0
+BDN.US,D,20110505,000000,6.74288,6.84129,6.68666,6.81914,2102568.2068368,0
+BDN.US,D,20110506,000000,6.91326,6.91326,6.76952,6.78049,1967966.3424171,0
+BDN.US,D,20110509,000000,6.68666,6.75357,6.63646,6.74794,2639221.8192161,0
+BDN.US,D,20110510,000000,6.78622,6.92385,6.7633,6.91326,1596816.4266655,0
+BDN.US,D,20110511,000000,6.91765,6.91765,6.78622,6.81332,1584409.5951006,0
+BDN.US,D,20110512,000000,6.78049,6.80397,6.70308,6.7633,1643469.3402568,0
+BDN.US,D,20110513,000000,6.7633,6.79757,6.64801,6.68112,1636127.0774967,0
+BDN.US,D,20110516,000000,6.6251,6.75357,6.61499,6.69173,1253369.7232289,0
+BDN.US,D,20110517,000000,6.65297,6.68112,6.61966,6.65937,2991249.1636352,0
+BDN.US,D,20110518,000000,6.64801,6.75758,6.61499,6.75758,1166280.9318935,0
+BDN.US,D,20110519,000000,6.79757,6.83547,6.71377,6.79757,1023417.9741712,0
+BDN.US,D,20110520,000000,6.79165,6.79757,6.66481,6.67568,1424533.080734,0
+BDN.US,D,20110523,000000,6.60439,6.68666,6.58224,6.61499,3028317.7422194,0
+BDN.US,D,20110524,000000,6.61966,6.66996,6.60439,6.64801,2482854.0431464,0
+BDN.US,D,20110525,000000,6.61966,6.69669,6.54302,6.68112,1697003.5297913,0
+BDN.US,D,20110526,000000,6.65297,6.83547,6.63646,6.83547,1590050.3974267,0
+BDN.US,D,20110527,000000,6.87555,6.95859,6.83547,6.94084,1638219.329028,0
+BDN.US,D,20110531,000000,7.00021,7.08535,6.97167,7.06301,2929145.8577885,0
+BDN.US,D,20110601,000000,7.04011,7.04011,6.68112,6.73086,4138697.7363513,0
+BDN.US,D,20110602,000000,6.72522,6.80893,6.64181,6.68112,2756273.705968,0
+BDN.US,D,20110603,000000,6.59236,6.70833,6.55867,6.64801,2179841.1220593,0
+BDN.US,D,20110606,000000,6.61499,6.65297,6.46589,6.48651,2436251.4190259,0
+BDN.US,D,20110607,000000,6.51601,6.62252,6.48746,6.54416,2485828.4558142,0
+BDN.US,D,20110608,000000,6.51601,6.56706,6.46027,6.47745,1785265.7421158,0
+BDN.US,D,20110609,000000,6.48289,6.48289,6.37044,6.39307,1756454.0660448,0
+BDN.US,D,20110610,000000,6.34267,6.39307,6.1744,6.25276,2851168.8899727,0
+BDN.US,D,20110613,000000,6.26097,6.34334,6.11073,6.22174,1977622.9685388,0
+BDN.US,D,20110614,000000,6.30431,6.37636,6.27672,6.34334,2328526.1337425,0
+BDN.US,D,20110615,000000,6.28264,6.31623,6.10004,6.16132,2167574.6819342,0
+BDN.US,D,20110616,000000,6.15712,6.26937,6.11254,6.23062,1678624.8235501,0
+BDN.US,D,20110617,000000,6.28044,6.31432,6.20809,6.24102,1899151.4875919,0
+BDN.US,D,20110620,000000,6.20513,6.34334,6.19434,6.34334,2245201.7188479,0
+BDN.US,D,20110621,000000,6.20809,6.40461,6.17917,6.35326,3003049.3784565,0
+BDN.US,D,20110622,000000,6.34754,6.39307,6.29696,6.29696,2308281.4785891,0
+BDN.US,D,20110623,000000,6.21315,6.23539,6.05662,6.17917,2623666.6572297,0
+BDN.US,D,20110624,000000,6.17917,6.23539,6.07895,6.12333,1294392.3114674,0
+BDN.US,D,20110627,000000,6.13488,6.19091,6.07895,6.16925,1787827.3620429,0
+BDN.US,D,20110628,000000,6.19091,6.32626,6.15149,6.30888,2476017.8181877,0
+BDN.US,D,20110629,000000,6.33665,6.41005,6.25868,6.39908,2562993.4582135,0
+BDN.US,D,20110630,000000,6.42132,6.45693,6.36968,6.41607,2404037.8697839,0
+BDN.US,D,20110701,000000,6.39908,6.56706,6.3756,6.56096,1815346.1796313,0
+BDN.US,D,20110705,000000,6.56096,6.61183,6.47745,6.58911,3482899.9856888,0
+BDN.US,D,20110706,000000,6.58416,6.65651,6.54416,6.65077,1529857.0437792,0
+BDN.US,D,20110707,000000,6.7006,6.74078,6.64524,6.71215,3469772.3383736,0
+BDN.US,D,20110708,000000,6.62777,6.79681,6.57251,6.77409,4504079.0307051,0
+BDN.US,D,20110711,000000,6.7006,6.7006,6.59551,6.62777,2338576.6940534,0
+BDN.US,D,20110712,000000,6.58911,6.79099,6.58911,6.7068,2073763.8646471,0
+BDN.US,D,20110713,000000,6.73505,6.77973,6.63331,6.65077,5478800.0338297,0
+BDN.US,D,20110714,000000,6.6734,6.67969,6.56096,6.6062,5774215.0540126,0
+BDN.US,D,20110715,000000,6.6169,6.64524,6.57251,6.6169,3523481.4933591,0
+BDN.US,D,20110718,000000,6.60077,6.63331,6.46027,6.51124,3116430.1338284,0
+BDN.US,D,20110719,000000,6.53891,6.67969,6.52202,6.67969,3268691.9841336,0
+BDN.US,D,20110720,000000,6.71215,6.81332,6.67969,6.78545,4368333.080821,0
+BDN.US,D,20110721,000000,6.82974,6.89789,6.78545,6.82392,4466001.5196096,0
+BDN.US,D,20110722,000000,6.84635,6.94819,6.81914,6.9188,3103734.1378055,0
+BDN.US,D,20110725,000000,6.84129,6.90314,6.77409,6.8033,2925918.9500685,0
+BDN.US,D,20110726,000000,6.81761,6.8454,6.73849,6.80187,1893376.58001,0
+BDN.US,D,20110727,000000,6.74078,6.76846,6.58416,6.58416,5123553.1155719,0
+BDN.US,D,20110728,000000,6.79681,6.8807,6.57795,6.7006,6189806.1943309,0
+BDN.US,D,20110729,000000,6.61746,6.72665,6.5602,6.72665,2997573.0646084,0
+BDN.US,D,20110801,000000,6.81914,6.82974,6.60077,6.64524,3890745.4997818,0
+BDN.US,D,20110802,000000,6.58416,6.62338,6.27538,6.29237,3007241.2154005,0
+BDN.US,D,20110803,000000,6.29237,6.29696,6.0339,6.19712,4202355.8250085,0
+BDN.US,D,20110804,000000,6.11818,6.13488,5.76493,5.77056,4872169.6703067,0
+BDN.US,D,20110805,000000,5.85456,5.87669,5.43383,5.50703,5335866.8803876,0
+BDN.US,D,20110808,000000,5.23777,5.40032,4.74431,4.74431,8048722.9620626,0
+BDN.US,D,20110809,000000,4.75548,5.13097,4.73305,5.10892,14256808.33139,0
+BDN.US,D,20110810,000000,4.96298,5.32759,4.92365,5.09746,11621310.02842,0
+BDN.US,D,20110811,000000,5.13698,5.57413,5.09746,5.42829,6026343.4120665,0
+BDN.US,D,20110812,000000,5.51257,5.59112,5.30487,5.36128,5017631.9650592,0
+BDN.US,D,20110815,000000,5.42275,5.63045,5.40604,5.6019,4686136.3448569,0
+BDN.US,D,20110816,000000,5.52908,5.73114,5.49577,5.66948,7066844.0909046,0
+BDN.US,D,20110817,000000,5.69181,5.81533,5.61326,5.66356,4600128.7771472,0
+BDN.US,D,20110818,000000,5.4845,5.54626,5.36691,5.45091,5143289.6375292,0
+BDN.US,D,20110819,000000,5.35527,5.53452,5.31041,5.31613,4591981.8828517,0
+BDN.US,D,20110822,000000,5.45091,5.46752,5.19272,5.24903,2797892.4339769,0
+BDN.US,D,20110823,000000,5.27156,5.32167,5.18175,5.28254,4092211.4066325,0
+BDN.US,D,20110824,000000,5.26574,5.41178,5.24331,5.40604,4899779.6375611,0
+BDN.US,D,20110825,000000,5.49004,5.5517,5.23777,5.29371,2603752.0267294,0
+BDN.US,D,20110826,000000,5.22632,5.3945,5.13097,5.3441,2471985.231235,0
+BDN.US,D,20110829,000000,5.42275,5.61326,5.41712,5.59666,1986852.1341573,0
+BDN.US,D,20110830,000000,5.5517,5.63607,5.45644,5.59666,2455907.2682902,0
+BDN.US,D,20110831,000000,5.63808,5.68456,5.51609,5.57413,3178212.8442976,0
+BDN.US,D,20110901,000000,5.56297,5.58539,5.35527,5.36691,6233002.7544911,0
+BDN.US,D,20110902,000000,5.25495,5.25495,5.09222,5.1158,4284103.4554491,0
+BDN.US,D,20110906,000000,4.97758,5.10358,4.94924,5.04631,4139688.8580082,0
+BDN.US,D,20110907,000000,5.11503,5.26908,5.06902,5.23471,5307872.4082198,0
+BDN.US,D,20110908,000000,5.21191,5.26355,5.1092,5.14891,3318267.9732247,0
+BDN.US,D,20110909,000000,5.09184,5.16027,4.94924,5.00621,3288133.055449,0
+BDN.US,D,20110912,000000,4.91229,5.01882,4.8452,5.00756,3425565.7980049,0
+BDN.US,D,20110913,000000,4.99648,5.06406,4.92919,4.98551,2707454.1543361,0
+BDN.US,D,20110914,000000,4.99123,5.03046,4.89578,4.99123,3767015.5903654,0
+BDN.US,D,20110915,000000,5.04125,5.23777,4.97405,5.23777,2783223.6239161,0
+BDN.US,D,20110916,000000,5.24045,5.32625,5.18919,5.25189,3898389.4993679,0
+BDN.US,D,20110919,000000,5.14223,5.19272,5.01882,5.03581,2185612.8865493,0
+BDN.US,D,20110920,000000,5.05823,5.13698,5.01882,5.04697,1913460.9374747,0
+BDN.US,D,20110921,000000,5.02482,5.08066,4.69372,4.69372,2880811.3900119,0
+BDN.US,D,20110922,000000,4.59283,4.64323,4.40213,4.45272,4365245.5168434,0
+BDN.US,D,20110923,000000,4.44069,4.52602,4.41196,4.5035,3075115.2380399,0
+BDN.US,D,20110926,000000,4.54339,4.58329,4.40042,4.52602,2871750.9036605,0
+BDN.US,D,20110927,000000,4.64628,4.74928,4.59484,4.606,4173186.8841543,0
+BDN.US,D,20110928,000000,4.64037,4.66318,4.40614,4.41759,3783158.5105436,0
+BDN.US,D,20110929,000000,4.54339,4.59484,4.49195,4.59484,3807384.4154814,0
+BDN.US,D,20110930,000000,4.5179,4.59455,4.47104,4.49434,3285207.8845548,0
+BDN.US,D,20111003,000000,4.40042,4.49195,4.09155,4.10911,3626963.6045303,0
+BDN.US,D,20111004,000000,4.00603,4.13736,3.86877,4.13736,6736550.1795187,0
+BDN.US,D,20111005,000000,4.14919,4.17744,3.88041,4.12075,3172115.2459437,0
+BDN.US,D,20111006,000000,4.09746,4.22317,4.0464,4.21773,2651198.0471858,0
+BDN.US,D,20111007,000000,4.26326,4.26888,3.9834,4.05184,4804111.2529405,0
+BDN.US,D,20111010,000000,4.15483,4.22317,4.13173,4.22317,4198772.7002027,0
+BDN.US,D,20111011,000000,4.21171,4.36061,4.17162,4.2518,7738051.3736272,0
+BDN.US,D,20111012,000000,4.28053,4.42313,4.24006,4.3147,5674805.3422919,0
+BDN.US,D,20111013,000000,4.28626,4.33188,4.14318,4.26888,3641443.8290749,0
+BDN.US,D,20111014,000000,4.35479,4.36615,4.24607,4.32597,4220258.8766705,0
+BDN.US,D,20111017,000000,4.30878,4.32597,4.20074,4.22899,2595974.9695849,0
+BDN.US,D,20111018,000000,4.24607,4.59484,4.23453,4.53766,3703727.3388592,0
+BDN.US,D,20111019,000000,4.54893,4.62348,4.52058,4.57757,6790128.3723404,0
+BDN.US,D,20111020,000000,4.606,4.65755,4.44613,4.62348,5933214.6457293,0
+BDN.US,D,20111021,000000,4.68055,4.86916,4.68055,4.8346,7056627.9944185,0
+BDN.US,D,20111024,000000,4.82916,5.03475,4.81207,5.00621,4874633.8543838,0
+BDN.US,D,20111025,000000,4.98894,4.98894,4.80607,4.89759,7404398.5446602,0
+BDN.US,D,20111026,000000,4.89759,4.9603,4.84624,4.95468,4936044.6323074,0
+BDN.US,D,20111027,000000,5.23471,5.44642,5.17182,5.32062,7824965.1995116,0
+BDN.US,D,20111028,000000,5.26908,5.30908,5.17745,5.28645,6475532.1097754,0
+BDN.US,D,20111031,000000,5.20017,5.2709,5.11216,5.20628,2121360.7535163,0
+BDN.US,D,20111101,000000,5.0003,5.1092,4.95468,5.00621,5259587.1822167,0
+BDN.US,D,20111102,000000,5.09746,5.18919,5.04631,5.16609,5157716.4295109,0
+BDN.US,D,20111103,000000,5.25189,5.36634,5.11503,5.32625,2821266.5610003,0
+BDN.US,D,20111104,000000,5.26651,5.34181,5.21411,5.31881,2439159.8267631,0
+BDN.US,D,20111107,000000,5.29772,5.38906,5.24045,5.38323,2512258.7158958,0
+BDN.US,D,20111108,000000,5.38323,5.49195,5.28034,5.48622,2164169.6656713,0
+BDN.US,D,20111109,000000,5.33761,5.41216,5.21782,5.26355,4233549.9647663,0
+BDN.US,D,20111110,000000,5.36634,5.3946,5.17745,5.25772,3929672.693397,0
+BDN.US,D,20111111,000000,5.33198,5.46331,5.29772,5.43496,1962482.6946878,0
+BDN.US,D,20111114,000000,5.36634,5.3946,5.16609,5.21782,3192310.6593235,0
+BDN.US,D,20111115,000000,5.18336,5.30344,5.14337,5.27481,2112541.2375467,0
+BDN.US,D,20111116,000000,5.22918,5.28034,5.17182,5.17182,2308989.7219717,0
+BDN.US,D,20111117,000000,5.17182,5.17182,5.0003,5.03475,4253833.3847202,0
+BDN.US,D,20111118,000000,5.09184,5.11503,5.01767,5.09184,1895846.0025736,0
+BDN.US,D,20111121,000000,4.99447,5.05203,4.8577,4.8577,3306395.4672888,0
+BDN.US,D,20111122,000000,4.88042,4.88042,4.7318,4.74928,3368195.9886123,0
+BDN.US,D,20111123,000000,4.71482,4.7318,4.60038,4.61183,3031869.436106,0
+BDN.US,D,20111125,000000,4.6292,4.68609,4.57757,4.606,709484.90400455,0
+BDN.US,D,20111128,000000,4.77199,4.78325,4.6292,4.70919,6224702.896388,0
+BDN.US,D,20111129,000000,4.70919,4.77771,4.68055,4.72054,4313785.767986,0
+BDN.US,D,20111130,000000,4.88881,4.98837,4.84759,4.97682,5388625.7739115,0
+BDN.US,D,20111201,000000,4.93196,4.94924,4.8346,4.90915,1996503.5217925,0
+BDN.US,D,20111202,000000,4.95468,5.01767,4.91469,4.93778,3397517.8932741,0
+BDN.US,D,20111205,000000,5.03475,5.04048,4.92614,4.96604,2082551.9496974,0
+BDN.US,D,20111206,000000,4.96489,4.99343,4.91201,4.97625,1135437.7707352,0
+BDN.US,D,20111207,000000,4.94713,5.0402,4.8892,5.0402,1372596.6295999,0
+BDN.US,D,20111208,000000,4.99343,4.99343,4.82525,4.84262,2475098.9876454,0
+BDN.US,D,20111209,000000,4.8892,5.0402,4.84262,4.99343,1670924.2483093,0
+BDN.US,D,20111212,000000,4.90915,4.96604,4.8577,4.94924,2497560.5703103,0
+BDN.US,D,20111213,000000,4.93778,5.04048,4.82916,4.86342,1378532.8825678,0
+BDN.US,D,20111214,000000,4.82343,4.90323,4.78325,4.8179,2437414.3630418,0
+BDN.US,D,20111215,000000,4.86342,4.93196,4.80607,4.89759,4130866.1989466,0
+BDN.US,D,20111216,000000,4.97043,5.09222,4.94131,5.03418,4856006.8438795,0
+BDN.US,D,20111219,000000,5.06902,5.13783,5.02369,5.06902,2754214.9807506,0
+BDN.US,D,20111220,000000,5.17182,5.30908,5.12629,5.28034,2215382.1579631,0
+BDN.US,D,20111221,000000,5.25189,5.32062,5.20036,5.28034,4426051.7734183,0
+BDN.US,D,20111222,000000,5.31327,5.52192,5.31327,5.46379,5647268.7138493,0
+BDN.US,D,20111223,000000,5.47572,5.50465,5.42905,5.48718,1646714.0588311,0
+BDN.US,D,20111227,000000,5.46961,5.55113,5.42905,5.493,997164.77493536,0
+BDN.US,D,20111228,000000,5.493,5.53949,5.40604,5.45806,2608081.1120212,0
+BDN.US,D,20111229,000000,5.46379,5.52192,5.4407,5.50465,2391473.8836223,0
+BDN.US,D,20111230,000000,5.49758,5.57193,5.42905,5.42905,1810539.3443653,0
+BDN.US,D,20120103,000000,5.51018,5.62644,5.44652,5.49873,2071155.098341,0
+BDN.US,D,20120104,000000,5.48145,5.51018,5.3882,5.45806,1768507.8236157,0
+BDN.US,D,20120105,000000,5.41196,5.57413,5.37112,5.55685,1807775.5188571,0
+BDN.US,D,20120106,000000,5.58005,5.60315,5.493,5.53949,1565417.9859319,0
+BDN.US,D,20120109,000000,5.53949,5.56287,5.45224,5.51018,1286255.894145,0
+BDN.US,D,20120110,000000,5.58005,5.63235,5.55685,5.58577,2214918.028054,0
+BDN.US,D,20120111,000000,5.56287,5.7719,5.55685,5.73677,4406916.6297178,0
+BDN.US,D,20120112,000000,5.80655,5.81809,5.66137,5.69038,3098323.8288881,0
+BDN.US,D,20120113,000000,5.65564,5.70804,5.58005,5.60887,2484013.8440704,0
+BDN.US,D,20120117,000000,5.69038,5.7719,5.6438,5.76016,2187692.5657129,0
+BDN.US,D,20120118,000000,5.74269,5.89359,5.72503,5.88205,3389703.1190264,0
+BDN.US,D,20120119,000000,5.91115,5.9457,5.85321,5.93416,2917455.6511849,0
+BDN.US,D,20120120,000000,5.93998,6.05662,5.87021,6.0215,2746294.3890743,0
+BDN.US,D,20120123,000000,6.05022,6.08525,5.92843,6.00402,1839242.0599159,0
+BDN.US,D,20120124,000000,5.96346,6.00966,5.90524,5.9983,2027985.7783109,0
+BDN.US,D,20120125,000000,5.98064,6.07389,5.95162,6.05662,3054196.9135151,0
+BDN.US,D,20120126,000000,6.11474,6.11474,6.00402,6.05662,3284658.8911635,0
+BDN.US,D,20120127,000000,6.03886,6.12591,6.00966,6.11989,3573891.4495103,0
+BDN.US,D,20120130,000000,6.05662,6.14911,6.0215,6.07962,2593840.8101611,0
+BDN.US,D,20120131,000000,6.10062,6.18862,6.08258,6.17678,3701446.5018117,0
+BDN.US,D,20120201,000000,6.24188,6.29972,6.20733,6.22479,2676557.5606148,0
+BDN.US,D,20120202,000000,6.25352,6.28264,6.14329,6.18995,6450902.8413727,0
+BDN.US,D,20120203,000000,6.23606,6.50932,6.21897,6.4909,6093528.0498747,0
+BDN.US,D,20120206,000000,6.45693,6.57251,6.45693,6.57251,3966632.3114609,0
+BDN.US,D,20120207,000000,6.5266,6.56096,6.48049,6.54416,5121475.5318029,0
+BDN.US,D,20120208,000000,6.55476,6.64266,6.50932,6.60792,3790774.2223021,0
+BDN.US,D,20120209,000000,5.53366,6.64801,5.50465,6.59666,3469563.8466086,0
+BDN.US,D,20120210,000000,6.54416,6.63722,6.50312,6.61412,3409135.8087632,0
+BDN.US,D,20120213,000000,6.69449,6.69449,6.47449,6.50312,4950695.6315138,0
+BDN.US,D,20120214,000000,6.48049,6.50312,6.28846,6.35794,4955478.3697416,0
+BDN.US,D,20120215,000000,6.34611,6.39307,6.25352,6.35794,2977813.4933102,0
+BDN.US,D,20120216,000000,6.34076,6.45158,6.34076,6.38161,2143746.9019748,0
+BDN.US,D,20120217,000000,6.45158,6.45158,6.33494,6.38763,2362103.7848842,0
+BDN.US,D,20120221,000000,6.41607,6.43917,6.27672,6.29972,1836179.6406739,0
+BDN.US,D,20120222,000000,6.27137,6.35794,6.21897,6.25944,1329884.1055976,0
+BDN.US,D,20120223,000000,6.24188,6.42132,6.24188,6.39908,2084983.6551577,0
+BDN.US,D,20120224,000000,6.40461,6.42132,6.29972,6.31748,1356441.1370539,0
+BDN.US,D,20120227,000000,6.26536,6.38763,6.23062,6.36968,1460500.5294438,0
+BDN.US,D,20120228,000000,6.36309,6.42132,6.28846,6.33494,3440477.6738419,0
+BDN.US,D,20120229,000000,6.33609,6.40262,6.26536,6.27672,5661328.8117719,0
+BDN.US,D,20120301,000000,6.29972,6.31156,6.23606,6.30554,2779107.2211786,0
+BDN.US,D,20120302,000000,6.3063,6.41779,6.3003,6.40634,1589549.5981117,0
+BDN.US,D,20120305,000000,6.3756,6.50932,6.34611,6.50932,1685876.9843414,0
+BDN.US,D,20120306,000000,6.45339,6.512,6.3063,6.34143,5686804.6196025,0
+BDN.US,D,20120307,000000,6.37684,6.40099,6.28264,6.37684,1285117.0471672,0
+BDN.US,D,20120308,000000,6.41225,6.43001,6.33017,6.38324,1569249.4150007,0
+BDN.US,D,20120309,000000,6.3756,6.46914,6.34076,6.36968,2250902.2399207,0
+BDN.US,D,20120312,000000,6.39307,6.45158,6.36968,6.3756,1625598.7672117,0
+BDN.US,D,20120313,000000,6.42809,6.51467,6.41063,6.50932,2164069.0867293,0
+BDN.US,D,20120314,000000,6.51467,6.57948,6.45693,6.49692,1766576.9174703,0
+BDN.US,D,20120315,000000,6.52078,6.59036,6.44537,6.57948,1597814.8822034,0
+BDN.US,D,20120316,000000,6.57719,6.66557,6.56507,6.66557,1520425.6725795,0
+BDN.US,D,20120319,000000,6.68962,6.74794,6.61412,6.63722,4983382.7399407,0
+BDN.US,D,20120320,000000,6.60792,6.6544,6.54922,6.57948,2491040.7499398,0
+BDN.US,D,20120321,000000,6.60792,6.64266,6.55476,6.57251,2056131.1188916,0
+BDN.US,D,20120322,000000,6.53204,6.53204,6.43917,6.47449,2006256.5360668,0
+BDN.US,D,20120323,000000,6.47191,6.53615,6.41225,6.512,1097614.8500866,0
+BDN.US,D,20120326,000000,6.55867,6.61251,6.50026,6.57107,1357800.0004672,0
+BDN.US,D,20120327,000000,6.58855,6.63016,6.55237,6.58368,2768318.0342629,0
+BDN.US,D,20120328,000000,6.60162,6.60162,6.51811,6.57107,2589677.2610444,0
+BDN.US,D,20120329,000000,6.512,6.63016,6.47745,6.61251,1599836.938015,0
+BDN.US,D,20120330,000000,6.69983,6.74222,6.63722,6.66557,3157989.1430905,0
+BDN.US,D,20120402,000000,6.68895,6.78249,6.66557,6.71845,3437151.2348773,0
+BDN.US,D,20120403,000000,6.776,6.78249,6.6776,6.69363,2356299.5417776,0
+BDN.US,D,20120404,000000,6.67053,6.68342,6.54721,6.64753,2441608.2953805,0
+BDN.US,D,20120405,000000,6.61746,6.65994,6.57107,6.57719,1175795.0711808,0
+BDN.US,D,20120409,000000,6.46589,6.54245,6.4239,6.51811,1723586.7536804,0
+BDN.US,D,20120410,000000,6.52994,6.55867,6.21859,6.27137,4841497.2838102,0
+BDN.US,D,20120411,000000,6.32491,6.37131,6.26536,6.35326,2429559.7762963,0
+BDN.US,D,20120412,000000,6.36462,6.49338,6.32491,6.48804,3242078.3770225,0
+BDN.US,D,20120413,000000,6.48804,6.512,6.41779,6.43526,1445642.0861697,0
+BDN.US,D,20120416,000000,6.48289,6.61251,6.47191,6.52449,1711173.6359317,0
+BDN.US,D,20120417,000000,6.52994,6.70642,6.47191,6.6776,2204348.8575739,0
+BDN.US,D,20120418,000000,6.67053,6.71845,6.64085,6.67053,2723576.120568,0
+BDN.US,D,20120419,000000,6.70642,6.8012,6.61251,6.74222,3162009.1576753,0
+BDN.US,D,20120420,000000,6.76465,6.85952,6.75434,6.82974,1814755.2783475,0
+BDN.US,D,20120423,000000,6.74222,6.81761,6.66557,6.77113,4996144.7408941,0
+BDN.US,D,20120424,000000,6.78249,6.8894,6.76465,6.88358,3278832.6464133,0
+BDN.US,D,20120425,000000,6.89932,6.98341,6.8894,6.97043,2693043.077814,0
+BDN.US,D,20120426,000000,6.69363,7.01882,6.68895,6.94762,3701463.2649687,0
+BDN.US,D,20120427,000000,6.94762,7.01357,6.89932,6.97043,2138387.9302257,0
+BDN.US,D,20120430,000000,6.95936,7.00021,6.90667,6.97625,1761628.6430673,0
+BDN.US,D,20120501,000000,7.01357,7.17211,6.97625,7.101,2226133.6277755,0
+BDN.US,D,20120502,000000,7.08821,7.11284,7.01357,7.08153,2032645.9359532,0
+BDN.US,D,20120503,000000,7.10596,7.16534,7.07065,7.13584,2629729.6815724,0
+BDN.US,D,20120504,000000,7.07065,7.15264,7.03543,7.0653,2340594.5590757,0
+BDN.US,D,20120507,000000,7.05394,7.10596,7.05394,7.07647,2432563.5244888,0
+BDN.US,D,20120508,000000,7.06015,7.06015,6.99496,7.01882,3137446.9419005,0
+BDN.US,D,20120509,000000,6.94762,7.07065,6.92327,7.00021,4341848.3404792,0
+BDN.US,D,20120510,000000,7.0653,7.0653,6.98837,7.00632,4050098.1654925,0
+BDN.US,D,20120511,000000,6.97043,7.08153,6.95936,7.04077,2038256.3550572,0
+BDN.US,D,20120514,000000,6.94762,7.03543,6.92939,6.9418,1377881.21484,0
+BDN.US,D,20120515,000000,6.92327,6.96528,6.84701,6.87631,2198460.7986823,0
+BDN.US,D,20120516,000000,6.92327,6.9543,6.78249,6.81256,2140557.7113581,0
+BDN.US,D,20120517,000000,6.80712,6.82392,6.61251,6.63016,4982469.1478848,0
+BDN.US,D,20120518,000000,6.6356,6.66557,6.47191,6.52449,2604503.2257019,0
+BDN.US,D,20120521,000000,6.512,6.66557,6.50026,6.64085,2609380.2566878,0
+BDN.US,D,20120522,000000,6.62338,6.6776,6.56507,6.60162,1961705.3032825,0
+BDN.US,D,20120523,000000,6.56507,6.69363,6.48289,6.65994,2643652.5311471,0
+BDN.US,D,20120524,000000,6.67053,6.73639,6.59503,6.68342,1130633.0308639,0
+BDN.US,D,20120525,000000,6.68895,6.72399,6.62338,6.64085,896843.56655353,0
+BDN.US,D,20120529,000000,6.6776,6.7593,6.64085,6.75434,1192911.3021616,0
+BDN.US,D,20120530,000000,6.6776,6.69945,6.58368,6.58855,2170889.5962283,0
+BDN.US,D,20120531,000000,6.58855,6.68895,6.48804,6.6062,3863313.6410703,0
+BDN.US,D,20120601,000000,6.43526,6.54245,6.41225,6.46589,3500245.6623809,0
+BDN.US,D,20120604,000000,6.45339,6.512,6.34668,6.43001,1391961.2190115,0
+BDN.US,D,20120605,000000,6.40262,6.62777,6.39593,6.60506,3018398.1440725,0
+BDN.US,D,20120606,000000,6.68752,6.83041,6.6459,6.82392,2035830.9357807,0
+BDN.US,D,20120607,000000,6.9188,6.96814,6.68752,6.6986,2003675.0098908,0
+BDN.US,D,20120608,000000,6.71167,6.78249,6.68189,6.75844,4031847.2783232,0
+BDN.US,D,20120611,000000,6.91689,6.91689,6.58855,6.58855,3039862.3188968,0
+BDN.US,D,20120612,000000,6.63016,6.65994,6.50646,6.56507,3094387.630088,0
+BDN.US,D,20120613,000000,6.57107,6.69363,6.50026,6.58855,1892307.9287521,0
+BDN.US,D,20120614,000000,6.61746,6.78831,6.57107,6.7593,2114276.2242948,0
+BDN.US,D,20120615,000000,6.75844,6.81819,6.68752,6.81819,2966824.1962081,0
+BDN.US,D,20120618,000000,6.776,6.94762,6.77113,6.9418,1915534.3304545,0
+BDN.US,D,20120619,000000,6.9418,7.05394,6.89532,6.89532,4377608.3451211,0
+BDN.US,D,20120620,000000,6.89932,6.95936,6.86544,6.87631,10075868.48713,0
+BDN.US,D,20120621,000000,6.89532,6.9124,6.64753,6.66557,3082926.8691957,0
+BDN.US,D,20120622,000000,6.71769,6.73591,6.59236,6.61555,4104933.5950882,0
+BDN.US,D,20120625,000000,6.58615,6.62777,6.53271,6.55017,3410925.2757716,0
+BDN.US,D,20120626,000000,6.5622,6.66481,6.53977,6.59236,3810788.384047,0
+BDN.US,D,20120627,000000,6.59236,6.83041,6.58615,6.81819,4115951.1800177,0
+BDN.US,D,20120628,000000,6.78249,7.01558,6.75844,7.01558,3190487.6660012,0
+BDN.US,D,20120629,000000,7.16534,7.27118,7.06015,7.25906,3653713.4122919,0
+BDN.US,D,20120702,000000,7.25209,7.35002,7.1997,7.22336,3505395.0946677,0
+BDN.US,D,20120703,000000,7.24684,7.27796,7.18175,7.2414,1376978.0997573,0
+BDN.US,D,20120705,000000,7.26508,7.28387,7.12935,7.15177,2623836.3841942,0
+BDN.US,D,20120706,000000,7.09871,7.21802,7.09279,7.1997,1721349.91992,0
+BDN.US,D,20120709,000000,7.22336,7.2354,7.12267,7.14071,1107807.8972318,0
+BDN.US,D,20120710,000000,7.1997,7.21802,6.9857,7.00966,1970361.3784716,0
+BDN.US,D,20120711,000000,7.00307,7.01558,6.93167,6.94991,3362532.1369455,0
+BDN.US,D,20120712,000000,6.9188,7.20513,6.87766,7.15703,2128698.8254872,0
+BDN.US,D,20120713,000000,7.20513,7.24684,7.14071,7.23014,1264513.0318359,0
+BDN.US,D,20120716,000000,7.22336,7.25209,7.15703,7.21258,1389712.8605807,0
+BDN.US,D,20120717,000000,7.23014,7.27118,7.145,7.27118,4212144.4609915,0
+BDN.US,D,20120718,000000,7.27796,7.2961,7.15703,7.20513,1855513.8468634,0
+BDN.US,D,20120719,000000,7.21802,7.24684,7.07494,7.0801,1585290.7085397,0
+BDN.US,D,20120720,000000,7.02732,7.05719,6.9188,6.9188,4344422.5327739,0
+BDN.US,D,20120723,000000,6.87355,6.9188,6.78831,6.81256,2228873.3562455,0
+BDN.US,D,20120724,000000,6.84196,6.87355,6.67626,6.71769,4625592.01261,0
+BDN.US,D,20120725,000000,6.80187,6.83041,6.69296,6.72399,6755327.0107386,0
+BDN.US,D,20120726,000000,6.90801,7.05089,6.84196,6.95716,5068476.7155946,0
+BDN.US,D,20120727,000000,6.96165,7.08535,6.94418,7.05719,2976763.700604,0
+BDN.US,D,20120730,000000,7.06301,7.12267,7.02732,7.05719,1053916.442914,0
+BDN.US,D,20120731,000000,7.06769,7.12935,7.00307,7.07494,1801315.4172334,0
+BDN.US,D,20120801,000000,7.09279,7.14071,6.96814,6.9857,1821441.6825906,0
+BDN.US,D,20120802,000000,6.96814,7.13526,6.93817,7.13526,2928378.9433564,0
+BDN.US,D,20120803,000000,7.20513,7.33007,7.17745,7.28387,1800442.6853727,0
+BDN.US,D,20120806,000000,7.31881,7.42123,7.27118,7.35002,1958473.1570761,0
+BDN.US,D,20120807,000000,7.36635,7.39545,7.25906,7.25906,1348699.7016179,0
+BDN.US,D,20120808,000000,7.26508,7.28387,7.14071,7.2354,1926708.0222835,0
+BDN.US,D,20120809,000000,7.21802,7.33007,7.17745,7.1997,1391066.4855074,0
+BDN.US,D,20120810,000000,7.19387,7.2354,7.08535,7.10539,1741476.1852772,0
+BDN.US,D,20120813,000000,7.10539,7.14071,7.0213,7.09279,1021015.6042356,0
+BDN.US,D,20120814,000000,7.13526,7.15177,7.06769,7.09279,875645.50684648,0
+BDN.US,D,20120815,000000,7.09279,7.21258,7.08535,7.19387,1409747.9762718,0
+BDN.US,D,20120816,000000,7.21802,7.22336,7.11723,7.14071,3251768.5294582,0
+BDN.US,D,20120817,000000,7.13526,7.17068,7.08535,7.16381,1783738.1994354,0
+BDN.US,D,20120820,000000,7.15177,7.17068,7.11723,7.17068,1412155.584694,0
+BDN.US,D,20120821,000000,7.16381,7.28387,7.15177,7.27796,1451048.2042978,0
+BDN.US,D,20120822,000000,7.28387,7.36635,7.21258,7.30087,2419391.8738864,0
+BDN.US,D,20120823,000000,7.28923,7.28923,7.17068,7.18175,1039067.4289156,0
+BDN.US,D,20120824,000000,7.19387,7.28923,7.15703,7.26508,1023129.8574105,0
+BDN.US,D,20120827,000000,7.26508,7.28923,7.19387,7.25906,903858.94775249,0
+BDN.US,D,20120828,000000,7.2414,7.28387,7.18175,7.24684,623890.12903558,0
+BDN.US,D,20120829,000000,7.26508,7.35002,7.23014,7.34239,1651089.2428046,0
+BDN.US,D,20120830,000000,7.2961,7.36635,7.2961,7.31327,1419555.4708064,0
+BDN.US,D,20120831,000000,7.36635,7.38563,7.25906,7.26508,1422562.3620908,0
+BDN.US,D,20120904,000000,7.28387,7.40185,7.2354,7.35002,2273930.6268312,0
+BDN.US,D,20120905,000000,7.36635,7.37856,7.27796,7.35689,2358039.7670122,0
+BDN.US,D,20120906,000000,7.40185,7.43831,7.31881,7.40185,7096386.0120018,0
+BDN.US,D,20120907,000000,7.43831,7.46686,7.41331,7.43831,1792084.1562202,0
+BDN.US,D,20120910,000000,7.40719,7.45139,7.34239,7.37245,1396688.4292818,0
+BDN.US,D,20120911,000000,7.34239,7.42123,7.33007,7.37856,1600375.4544332,0
+BDN.US,D,20120912,000000,7.42724,7.46227,7.36635,7.4554,1920118.0061931,0
+BDN.US,D,20120913,000000,7.46686,7.60353,7.43202,7.55657,1532381.9943003,0
+BDN.US,D,20120914,000000,7.56316,7.73048,7.56316,7.6693,1672139.5771907,0
+BDN.US,D,20120917,000000,7.62138,7.68199,7.59886,7.62834,1198952.3248607,0
+BDN.US,D,20120918,000000,7.60925,7.6484,7.52603,7.58778,982232.99284942,0
+BDN.US,D,20120919,000000,7.59886,7.61509,7.52278,7.54407,1634025.3966895,0
+BDN.US,D,20120920,000000,7.51104,7.52278,7.38563,7.43831,1253726.9880122,0
+BDN.US,D,20120921,000000,7.47878,7.48585,7.36166,7.36635,1815242.4575974,0
+BDN.US,D,20120924,000000,7.35689,7.44451,7.35689,7.37856,1109785.9497563,0
+BDN.US,D,20120925,000000,7.39545,7.41331,7.27118,7.28387,1638004.5510792,0
+BDN.US,D,20120926,000000,7.2961,7.35002,7.24684,7.27118,1931810.3081913,0
+BDN.US,D,20120927,000000,7.30621,7.36166,7.24684,7.27118,1809365.9233763,0
+BDN.US,D,20120928,000000,7.2354,7.33007,7.20513,7.25906,1752888.7520933,0
+BDN.US,D,20121001,000000,7.32397,7.35689,7.10539,7.20513,1514386.745275,0
+BDN.US,D,20121002,000000,7.23014,7.33619,7.22336,7.33619,1030084.4721654,0
+BDN.US,D,20121003,000000,7.36635,7.43354,7.32397,7.36166,1019857.8987062,0
+BDN.US,D,20121004,000000,7.39011,7.43965,7.31881,7.36635,1635873.5347472,0
+BDN.US,D,20121005,000000,7.42123,7.50694,7.39011,7.42123,875709.41638249,0
+BDN.US,D,20121008,000000,7.37932,7.40777,7.35002,7.37312,622702.04028414,0
+BDN.US,D,20121009,000000,7.39632,7.44604,7.35002,7.39632,936532.43611429,0
+BDN.US,D,20121010,000000,7.39011,7.43965,7.35689,7.41502,1819716.1251182,0
+BDN.US,D,20121011,000000,7.45683,7.51247,7.41502,7.48011,1215330.9769341,0
+BDN.US,D,20121012,000000,7.50694,7.51972,7.42123,7.45683,1170649.8296831,0
+BDN.US,D,20121015,000000,7.47306,7.48718,7.39632,7.47306,1143905.2604082,0
+BDN.US,D,20121016,000000,7.51972,7.52918,7.45683,7.48011,724463.83246953,0
+BDN.US,D,20121017,000000,7.48011,7.52918,7.35689,7.49997,1338688.953805,0
+BDN.US,D,20121018,000000,7.49997,7.65154,7.48718,7.6316,1594927.4284125,0
+BDN.US,D,20121019,000000,7.59656,7.59656,7.48011,7.52345,5406477.4884051,0
+BDN.US,D,20121022,000000,7.36166,7.57347,7.17497,7.43965,2110056.0995234,0
+BDN.US,D,20121023,000000,7.43965,7.43965,7.27729,7.36166,1495918.9847622,0
+BDN.US,D,20121024,000000,7.4281,7.4281,7.21639,7.24083,3556106.7876446,0
+BDN.US,D,20121025,000000,7.26355,7.28349,6.927,7.11446,5730031.5629848,0
+BDN.US,D,20121026,000000,7.11446,7.14271,6.9628,6.98704,4368233.5495763,0
+BDN.US,D,20121031,000000,6.98704,7.04011,6.94494,6.99878,4109768.7181815,0
+BDN.US,D,20121101,000000,7.04736,7.0653,6.9688,7.00546,2653607.7510027,0
+BDN.US,D,20121102,000000,7.08239,7.11446,6.99878,7.08907,3610227.6876737,0
+BDN.US,D,20121105,000000,7.10692,7.1263,6.99878,7.07151,1683513.3792063,0
+BDN.US,D,20121106,000000,7.13756,7.16152,7.01806,7.08239,1054062.0728403,0
+BDN.US,D,20121107,000000,7.05394,7.08907,6.98141,7.01204,1492583.1165218,0
+BDN.US,D,20121108,000000,6.99353,7.03476,6.90867,6.90867,1927423.5995474,0
+BDN.US,D,20121109,000000,6.85408,6.9628,6.81256,6.88481,1760684.6677894,0
+BDN.US,D,20121112,000000,6.91965,6.927,6.83604,6.86687,1051821.0482907,0
+BDN.US,D,20121113,000000,6.86018,6.91965,6.81761,6.88481,868273.90856155,0
+BDN.US,D,20121114,000000,6.88481,6.91441,6.67969,6.70375,1850766.7303443,0
+BDN.US,D,20121115,000000,6.69173,6.75758,6.60248,6.6734,1738445.1969546,0
+BDN.US,D,20121116,000000,6.69173,6.74078,6.64352,6.7343,1509803.0695365,0
+BDN.US,D,20121119,000000,6.82392,6.94494,6.74632,6.93311,2211304.5200261,0
+BDN.US,D,20121120,000000,6.91965,7.0653,6.86018,7.03476,2397039.251742,0
+BDN.US,D,20121121,000000,7.04736,7.05394,6.9688,7.03476,950557.96002564,0
+BDN.US,D,20121123,000000,7.05394,7.07733,7.00546,7.0653,390368.87523703,0
+BDN.US,D,20121126,000000,7.06015,7.16152,7.05394,7.11961,1868892.9415335,0
+BDN.US,D,20121127,000000,7.07151,7.16152,6.99353,7.10253,2013346.3037749,0
+BDN.US,D,20121128,000000,7.07733,7.13231,7.02961,7.11446,1884675.4538365,0
+BDN.US,D,20121129,000000,7.14939,7.19301,7.09565,7.17956,2164775.2347174,0
+BDN.US,D,20121130,000000,7.1976,7.21639,7.11961,7.19301,2963806.8279506,0
+BDN.US,D,20121203,000000,7.23472,7.28349,7.18633,7.27032,2297910.3229007,0
+BDN.US,D,20121204,000000,7.24551,7.30001,7.20437,7.24551,1645297.5720658,0
+BDN.US,D,20121205,000000,7.26355,7.26355,7.14939,7.1976,1736432.5704188,0
+BDN.US,D,20121206,000000,7.21019,7.2582,7.18633,7.25143,1557349.6689347,0
+BDN.US,D,20121207,000000,7.26355,7.30621,7.24551,7.27729,1742128.9007024,0
+BDN.US,D,20121210,000000,7.29543,7.35689,7.2582,7.30621,1444986.2276526,0
+BDN.US,D,20121211,000000,7.33619,7.35002,7.26355,7.27729,937691.189341,0
+BDN.US,D,20121212,000000,7.30001,7.49997,7.13231,7.17956,1525078.4963406,0
+BDN.US,D,20121213,000000,7.17956,7.1976,7.08239,7.09565,1969213.102218,0
+BDN.US,D,20121214,000000,7.17497,7.25143,7.08907,7.10692,1623669.9564609,0
+BDN.US,D,20121217,000000,7.16152,7.20437,7.07733,7.11446,2127581.980153,0
+BDN.US,D,20121218,000000,7.14271,7.21639,7.10692,7.19301,2400396.0739285,0
+BDN.US,D,20121219,000000,7.22861,7.32397,7.1682,7.17497,2423969.2634411,0
+BDN.US,D,20121220,000000,7.20437,7.30621,7.17497,7.30621,2875606.4297674,0
+BDN.US,D,20121221,000000,7.23472,7.28865,7.18633,7.23472,2296001.4183989,0
+BDN.US,D,20121224,000000,7.21019,7.27032,7.18633,7.22184,930100.62231794,0
+BDN.US,D,20121226,000000,7.24083,7.29543,7.1682,7.22184,974670.71365377,0
+BDN.US,D,20121227,000000,7.24083,7.30621,7.16152,7.30621,1149358.5249154,0
+BDN.US,D,20121228,000000,7.25143,7.34239,7.22861,7.27729,1482659.3275857,0
+BDN.US,D,20121231,000000,7.24083,7.35002,7.21019,7.35002,1330589.2058884,0
+BDN.US,D,20130102,000000,7.47554,7.5142,7.38563,7.4343,2056265.2241476,0
+BDN.US,D,20130103,000000,7.45854,7.53786,7.39632,7.45377,3319499.0175659,0
+BDN.US,D,20130104,000000,7.45377,7.5142,7.40242,7.5015,1725168.7766211,0
+BDN.US,D,20130107,000000,7.48899,7.54874,7.45854,7.5142,2162387.5325441,0
+BDN.US,D,20130108,000000,7.52117,7.53146,7.46561,7.48899,2268893.2981567,0
+BDN.US,D,20130109,000000,7.5015,7.65555,7.47554,7.64935,3000525.4756327,0
+BDN.US,D,20130110,000000,7.53786,7.66491,7.53146,7.66109,5380587.8401363,0
+BDN.US,D,20130111,000000,7.64286,7.70309,7.59332,7.60925,1978564.848422,0
+BDN.US,D,20130114,000000,7.58778,7.72246,7.57661,7.67865,2711552.7462193,0
+BDN.US,D,20130115,000000,7.66109,7.7887,7.61556,7.7887,1767159.4371755,0
+BDN.US,D,20130116,000000,7.64935,7.83127,7.58234,7.82402,4443871.0092952,0
+BDN.US,D,20130117,000000,7.83127,7.86888,7.80607,7.84874,2608307.4146406,0
+BDN.US,D,20130118,000000,7.84874,7.89722,7.76999,7.89121,2767508.164241,0
+BDN.US,D,20130122,000000,7.89121,8.0088,7.86181,7.99629,2015372.5503756,0
+BDN.US,D,20130123,000000,7.97082,8.0088,7.93512,7.98981,2381670.579877,0
+BDN.US,D,20130124,000000,7.99629,8.03868,7.94734,7.98981,8787941.5157724,0
+BDN.US,D,20130125,000000,7.99629,8.08697,7.89121,8.07523,4695580.2884244,0
+BDN.US,D,20130128,000000,8.02617,8.03868,7.90438,7.93512,8699928.6554081,0
+BDN.US,D,20130129,000000,7.90438,7.98389,7.86888,7.9774,4521783.0198777,0
+BDN.US,D,20130130,000000,7.95316,7.9774,7.84359,7.86888,5106855.9635158,0
+BDN.US,D,20130131,000000,7.8747,7.88624,7.68934,7.76999,5030277.6716111,0
+BDN.US,D,20130201,000000,7.7636,8.07074,7.74479,7.98389,7244949.4907968,0
+BDN.US,D,20130204,000000,7.96499,8.0153,7.83127,7.92271,4881296.1615886,0
+BDN.US,D,20130205,000000,7.94734,7.98981,7.89722,7.92939,2721086.7917555,0
+BDN.US,D,20130206,000000,7.87947,8.0088,7.87947,7.99629,2401686.8370165,0
+BDN.US,D,20130207,000000,7.97082,8.08697,7.92939,7.99629,2780334.0747305,0
+BDN.US,D,20130208,000000,8.03276,8.08697,7.98389,8.08697,1440993.4531978,0
+BDN.US,D,20130211,000000,8.0506,8.08105,7.80607,7.94734,3249084.3289457,0
+BDN.US,D,20130212,000000,7.98389,8.13012,7.9774,8.09957,2851490.5330474,0
+BDN.US,D,20130213,000000,8.13431,8.19988,8.06244,8.141,2731011.6283889,0
+BDN.US,D,20130214,000000,8.10711,8.19225,8.08697,8.141,2353354.4646345,0
+BDN.US,D,20130215,000000,8.13012,8.2291,8.11141,8.2291,4006549.5790356,0
+BDN.US,D,20130219,000000,8.18614,8.24809,8.14692,8.24809,3529178.87134,0
+BDN.US,D,20130220,000000,8.24131,8.29467,8.1681,8.19225,5383603.1129993,0
+BDN.US,D,20130221,000000,8.08697,8.14692,7.98981,8.05643,7278538.6666091,0
+BDN.US,D,20130222,000000,8.08105,8.141,8.04469,8.0506,1939914.2468971,0
+BDN.US,D,20130225,000000,8.11905,8.141,7.90438,7.90954,2807824.6044915,0
+BDN.US,D,20130226,000000,7.98981,8.05643,7.93512,8.03276,2986670.7263832,0
+BDN.US,D,20130227,000000,8.0506,8.30154,8.0506,8.27471,3113661.0698336,0
+BDN.US,D,20130228,000000,8.27471,8.44118,8.25763,8.39231,8550513.3986987,0
+BDN.US,D,20130301,000000,8.34936,8.45369,8.22222,8.42896,3832549.0572104,0
+BDN.US,D,20130304,000000,8.38086,8.58235,8.38086,8.56898,2770443.8121084,0
+BDN.US,D,20130305,000000,8.58759,8.751,8.53873,8.67512,2190165.1313684,0
+BDN.US,D,20130306,000000,8.69689,8.71072,8.61928,8.66806,1868642.541876,0
+BDN.US,D,20130307,000000,8.69059,8.71626,8.63092,8.67512,2116227.0366891,0
+BDN.US,D,20130308,000000,8.70337,8.71072,8.58235,8.67512,3598927.2244699,0
+BDN.US,D,20130311,000000,8.68523,8.69059,8.63092,8.6608,1851151.2352577,0
+BDN.US,D,20130312,000000,8.66806,8.66806,8.57433,8.6544,1318490.3973332,0
+BDN.US,D,20130313,000000,8.6544,8.69059,8.61203,8.69059,1234498.5992511,0
+BDN.US,D,20130314,000000,8.69689,8.73459,8.63092,8.63092,1641531.1002303,0
+BDN.US,D,20130315,000000,8.6608,8.7721,8.60029,8.73459,2829796.9125119,0
+BDN.US,D,20130318,000000,8.64897,8.74098,8.60029,8.71626,1882585.2976998,0
+BDN.US,D,20130319,000000,8.70337,8.751,8.58235,8.67512,1929593.3806798,0
+BDN.US,D,20130320,000000,8.72905,8.81791,8.69689,8.80875,1379865.5535482,0
+BDN.US,D,20130321,000000,8.78861,8.92624,8.78861,8.81791,5682337.2382656,0
+BDN.US,D,20130322,000000,8.84454,8.93092,8.82603,8.87795,2181743.7403772,0
+BDN.US,D,20130325,000000,8.89283,8.99716,8.83251,8.87241,1897868.0583851,0
+BDN.US,D,20130326,000000,8.92624,9.06302,8.90582,9.04136,1482664.5660722,0
+BDN.US,D,20130327,000000,8.95191,9.02722,8.95191,9.00652,1172439.2966915,0
+BDN.US,D,20130328,000000,9.01883,9.13432,8.95946,9.06302,2416003.6207805,0
+BDN.US,D,20130401,000000,9.04984,9.11045,9.00088,9.09328,637258.74673252,0
+BDN.US,D,20130402,000000,9.11714,9.2584,9.07323,9.12,3645252.2088028,0
+BDN.US,D,20130403,000000,9.17058,9.19064,8.99525,9.07323,2894547.7494651,0
+BDN.US,D,20130404,000000,9.06302,9.27463,9.01129,9.23072,3947263.53126,0
+BDN.US,D,20130405,000000,8.99525,9.22404,8.99525,9.15532,14905943.774847,0
+BDN.US,D,20130408,000000,9.15532,9.2479,9.09328,9.24313,2933465.5138045,0
+BDN.US,D,20130409,000000,9.21736,9.29753,9.09328,9.28512,2689442.1421538,0
+BDN.US,D,20130410,000000,9.28512,9.30899,9.18681,9.19731,2094171.9605811,0
+BDN.US,D,20130411,000000,9.24313,9.32425,9.17727,9.2059,3096420.1628728,0
+BDN.US,D,20130412,000000,9.19064,9.29753,9.1639,9.29753,3889781.6182551,0
+BDN.US,D,20130415,000000,9.2479,9.28512,9.0404,9.0404,3255138.9717098,0
+BDN.US,D,20130416,000000,9.07323,9.2059,9.05834,9.12382,2555604.0490742,0
+BDN.US,D,20130417,000000,9.11045,9.12382,8.9188,9.05357,3324856.9416177,0
+BDN.US,D,20130418,000000,9.06846,9.08468,8.91049,8.99525,3066952.6282847,0
+BDN.US,D,20130419,000000,9.01129,9.2059,8.98485,9.2059,3817704.2340013,0
+BDN.US,D,20130422,000000,9.19064,9.24313,9.11045,9.13432,1721643.2751672,0
+BDN.US,D,20130423,000000,9.18681,9.18681,9.06302,9.12,5651762.2876191,0
+BDN.US,D,20130424,000000,9.141,9.1639,9.08468,9.1305,3425233.6779571,0
+BDN.US,D,20130425,000000,9.10187,9.24313,9.03295,9.18681,4107332.8219319,0
+BDN.US,D,20130426,000000,9.19064,9.28035,9.10187,9.11714,2991967.8839909,0
+BDN.US,D,20130429,000000,9.17058,9.19731,9.12,9.18681,2466974.0949933,0
+BDN.US,D,20130430,000000,9.21736,9.2374,9.13432,9.2059,4362417.7817992,0
+BDN.US,D,20130501,000000,9.2059,9.23072,9.05834,9.11045,3868355.1605342,0
+BDN.US,D,20130502,000000,9.13432,9.30899,9.1305,9.30421,3733067.0543752,0
+BDN.US,D,20130503,000000,9.38343,9.46361,9.34144,9.44548,2387062.0302429,0
+BDN.US,D,20130506,000000,9.42161,9.59628,9.42161,9.55619,1581544.1429532,0
+BDN.US,D,20130507,000000,9.54474,9.66214,9.53329,9.61537,1668180.32905,0
+BDN.US,D,20130508,000000,9.59628,9.71082,9.58101,9.71082,1243079.2402337,0
+BDN.US,D,20130509,000000,9.686,9.70605,9.58101,9.60297,1658403.2177375,0
+BDN.US,D,20130510,000000,9.60297,9.686,9.51993,9.67359,1410491.8413631,0
+BDN.US,D,20130513,000000,9.64401,9.67837,9.55619,9.60774,1823854.5294993,0
+BDN.US,D,20130514,000000,9.60774,9.72514,9.60297,9.69746,852084.88970159,0
+BDN.US,D,20130515,000000,9.67359,9.791,9.62778,9.791,1993910.4709461,0
+BDN.US,D,20130516,000000,9.74135,9.82731,9.63638,9.67359,1709238.538997,0
+BDN.US,D,20130517,000000,9.67359,9.76043,9.66214,9.74135,1119259.2288484,0
+BDN.US,D,20130520,000000,9.71082,9.80336,9.69746,9.78341,1708640.3038321,0
+BDN.US,D,20130521,000000,9.791,9.85204,9.76618,9.82731,1425017.1168921,0
+BDN.US,D,20130522,000000,9.80911,9.90266,9.43784,9.48747,2123357.6645924,0
+BDN.US,D,20130523,000000,9.38343,9.39584,9.19064,9.27463,2706177.0113131,0
+BDN.US,D,20130524,000000,9.21163,9.24313,9.06302,9.19731,1718960.1223521,0
+BDN.US,D,20130528,000000,9.30421,9.35385,9.00652,9.06302,2211400.9081787,0
+BDN.US,D,20130529,000000,8.99239,8.99239,8.67798,8.74184,2931302.0188559,0
+BDN.US,D,20130530,000000,8.74184,8.84826,8.67798,8.74832,1672351.2120477,0
+BDN.US,D,20130531,000000,8.7217,8.79414,8.58674,8.73277,3083124.8839876,0
+BDN.US,D,20130603,000000,8.71263,8.88358,8.52794,8.86038,3486848.7568565,0
+BDN.US,D,20130604,000000,8.83624,8.90305,8.45369,8.48633,2677405.1477399,0
+BDN.US,D,20130605,000000,8.45369,8.56459,8.36072,8.42801,1579886.6858061,0
+BDN.US,D,20130606,000000,8.39135,8.58301,8.33361,8.57518,1734412.6100019,0
+BDN.US,D,20130607,000000,8.55829,8.61375,8.36072,8.49501,1232818.0927632,0
+BDN.US,D,20130610,000000,8.51458,8.55829,8.35461,8.37389,1410820.8183189,0
+BDN.US,D,20130611,000000,8.29295,8.31968,8.13679,8.1767,2088743.8408094,0
+BDN.US,D,20130612,000000,8.20427,8.23272,7.95411,8.03868,2778401.0731906,0
+BDN.US,D,20130613,000000,8.00956,8.39135,8.00956,8.38792,2184585.0954864,0
+BDN.US,D,20130614,000000,8.37999,8.53348,8.31968,8.52794,2173019.5648629,0
+BDN.US,D,20130617,000000,8.55209,8.63092,8.44051,8.49501,1606151.4097124,0
+BDN.US,D,20130618,000000,8.50837,8.66977,8.44662,8.58759,1641637.9653561,0
+BDN.US,D,20130619,000000,8.58301,8.59475,8.23873,8.26011,1225440.2082944,0
+BDN.US,D,20130620,000000,8.13679,8.16553,7.87947,7.94734,1643772.1247799,0
+BDN.US,D,20130621,000000,7.97893,8.05729,7.72551,7.77419,4250128.7270261,0
+BDN.US,D,20130624,000000,7.65861,7.99057,7.54006,7.86792,3706634.6988991,0
+BDN.US,D,20130625,000000,7.94734,8.18949,7.87947,8.15713,2467717.9600846,0
+BDN.US,D,20130626,000000,8.23873,8.39574,8.22585,8.32578,2571377.1321014,0
+BDN.US,D,20130627,000000,8.39574,8.58759,8.38792,8.47105,2958658.4433609,0
+BDN.US,D,20130628,000000,8.46485,8.47822,8.30659,8.33361,4427504.9295895,0
+BDN.US,D,20130701,000000,8.37999,8.60201,8.31271,8.48633,2791757.1185197,0
+BDN.US,D,20130702,000000,8.43603,8.64544,8.37303,8.47822,2883046.1283776,0
+BDN.US,D,20130703,000000,8.45865,8.52794,8.36511,8.45865,1045348.3742992,0
+BDN.US,D,20130705,000000,8.4701,8.50217,8.22995,8.46485,2070729.7332325,0
+BDN.US,D,20130708,000000,8.50217,8.60926,8.4701,8.50217,1199894.2047439,0
+BDN.US,D,20130709,000000,8.53873,8.6798,8.4701,8.65813,2058692.7388187,0
+BDN.US,D,20130710,000000,8.65813,8.76389,8.62281,8.751,2327253.1815088,0
+BDN.US,D,20130711,000000,8.83996,9.01129,8.82603,8.9774,3008723.7070965,0
+BDN.US,D,20130712,000000,8.96508,9.00652,8.85294,8.92261,1503803.9547298,0
+BDN.US,D,20130715,000000,8.92261,9.00652,8.88912,8.93187,690218.79814022,0
+BDN.US,D,20130716,000000,8.90868,8.99152,8.85752,8.91699,1254182.7363428,0
+BDN.US,D,20130717,000000,8.92261,8.99152,8.87432,8.94208,889903.61956102,0
+BDN.US,D,20130718,000000,8.96508,9.10187,8.93187,9.07323,1990880.5303207,0
+BDN.US,D,20130719,000000,9.06846,9.06846,8.82603,8.86496,2817595.4296201,0
+BDN.US,D,20130722,000000,8.85752,8.97263,8.81246,8.94208,1874283.344202,0
+BDN.US,D,20130723,000000,8.9943,8.9943,8.87432,8.9356,1217582.4784569,0
+BDN.US,D,20130724,000000,8.97263,8.99152,8.75654,8.81886,3233331.1521674,0
+BDN.US,D,20130725,000000,8.74556,8.9501,8.62281,8.8956,3363722.3210916,0
+BDN.US,D,20130726,000000,8.83996,8.98485,8.7721,8.84645,1858444.2562442,0
+BDN.US,D,20130729,000000,8.80875,8.85752,8.76389,8.78861,1241150.4294829,0
+BDN.US,D,20130730,000000,8.84645,8.97263,8.82603,8.93187,1770667.127775,0
+BDN.US,D,20130731,000000,8.91699,8.91699,8.67254,8.68791,2095163.082238,0
+BDN.US,D,20130801,000000,8.72819,8.73363,8.58941,8.63188,1185904.3025411,0
+BDN.US,D,20130802,000000,8.58396,8.65813,8.47822,8.50837,1653721.0584516,0
+BDN.US,D,20130805,000000,8.48966,8.55209,8.45273,8.52269,1226346.466469,0
+BDN.US,D,20130806,000000,8.49501,8.53873,8.43956,8.4701,1337747.0739218,0
+BDN.US,D,20130807,000000,8.45273,8.49501,8.41493,8.4701,782271.57933833,0
+BDN.US,D,20130808,000000,8.47822,8.50837,8.40176,8.45273,856743.9996466,0
+BDN.US,D,20130809,000000,8.42734,8.70146,8.40786,8.63732,1269248.6236846,0
+BDN.US,D,20130812,000000,8.59657,8.63188,8.4701,8.47822,1187471.6577194,0
+BDN.US,D,20130813,000000,8.4701,8.50217,8.28502,8.28502,1822448.519707,0
+BDN.US,D,20130814,000000,8.29629,8.3589,8.26269,8.26871,1771155.3547222,0
+BDN.US,D,20130815,000000,8.24131,8.24131,8.0676,8.11647,1837011.5123393,0
+BDN.US,D,20130816,000000,8.097,8.13928,7.82897,7.82897,3303526.8720494,0
+BDN.US,D,20130819,000000,7.84234,7.88529,7.75376,7.76093,3361955.903424,0
+BDN.US,D,20130820,000000,7.79862,8.11055,7.79862,7.94256,3357676.0599058,0
+BDN.US,D,20130821,000000,7.87871,8.053,7.77353,7.88529,2102590.2084804,0
+BDN.US,D,20130822,000000,7.89121,8.00546,7.82897,7.99057,1453711.4508641,0
+BDN.US,D,20130823,000000,7.99811,8.17316,7.94256,8.17316,1349049.6325201,0
+BDN.US,D,20130826,000000,8.17316,8.20762,8.11647,8.19225,1214412.1463917,0
+BDN.US,D,20130827,000000,8.09194,8.23778,7.88529,8.11055,1625756.9695057,0
+BDN.US,D,20130828,000000,8.10387,8.13928,8.02856,8.11055,1670815.2877888,0
+BDN.US,D,20130829,000000,8.08526,8.15274,8.04803,8.11647,1289696.5321165,0
+BDN.US,D,20130830,000000,8.12839,8.19225,7.98475,7.99057,1310688.1954532,0
+BDN.US,D,20130903,000000,8.05137,8.08869,7.78727,7.85599,1908803.9229244,0
+BDN.US,D,20130904,000000,7.86268,7.96242,7.81171,7.91173,2062844.7632648,0
+BDN.US,D,20130905,000000,7.92442,7.92442,7.74174,7.76741,1303796.442537,0
+BDN.US,D,20130906,000000,7.95917,8.11647,7.93588,7.95917,3648225.5737734,0
+BDN.US,D,20130909,000000,7.97158,8.18538,7.94256,8.18089,1603683.0348461,0
+BDN.US,D,20130910,000000,8.2059,8.28502,8.08869,8.18538,1528448.9385922,0
+BDN.US,D,20130911,000000,8.16724,8.23778,8.12839,8.22995,1041359.7906336,0
+BDN.US,D,20130912,000000,8.20762,8.27644,8.07752,8.07752,900777.66995886,0
+BDN.US,D,20130913,000000,8.07666,8.16629,8.05729,8.11399,1017954.2326909,0
+BDN.US,D,20130916,000000,8.28502,8.33981,8.1242,8.19988,2060773.4656796,0
+BDN.US,D,20130917,000000,8.18538,8.26269,8.15274,8.18538,1736523.7200849,0
+BDN.US,D,20130918,000000,8.15274,8.59657,8.11055,8.50837,1963857.2735608,0
+BDN.US,D,20130919,000000,8.50217,8.66529,8.48966,8.53873,2325972.8953939,0
+BDN.US,D,20130920,000000,8.55123,8.55648,8.38086,8.40977,2463198.1938821,0
+BDN.US,D,20130923,000000,8.37914,8.47822,8.32397,8.34583,1705089.6576428,0
+BDN.US,D,20130924,000000,8.31776,8.42991,8.26269,8.37389,2298546.275169,0
+BDN.US,D,20130925,000000,8.36682,8.49157,8.27644,8.35461,2652818.8349269,0
+BDN.US,D,20130926,000000,8.34583,8.40367,8.29705,8.36072,1075417.2871441,0
+BDN.US,D,20130927,000000,8.34583,8.43698,8.2059,8.36072,1196531.0963734,0
+BDN.US,D,20130930,000000,8.30393,8.40786,8.17316,8.21545,1844919.5316479,0
+BDN.US,D,20131001,000000,8.2145,8.43603,8.19464,8.26871,1613577.4882576,0
+BDN.US,D,20131002,000000,8.24131,8.31776,8.2059,8.24875,2478337.4200358,0
+BDN.US,D,20131003,000000,8.21373,8.2291,7.99468,8.08869,3222686.5474808,0
+BDN.US,D,20131004,000000,8.07666,8.17936,8.05729,8.13756,2132983.9074921,0
+BDN.US,D,20131007,000000,8.06397,8.22136,8.06397,8.17936,1008198.0753246,0
+BDN.US,D,20131008,000000,8.15884,8.18538,7.99468,8.0088,1373820.3400599,0
+BDN.US,D,20131009,000000,8.0088,8.06397,7.95086,7.98809,2530791.4336419,0
+BDN.US,D,20131010,000000,8.03868,8.29199,8.03868,8.28502,2052253.5911411,0
+BDN.US,D,20131011,000000,8.24875,8.45521,8.24875,8.44118,1628279.8246322,0
+BDN.US,D,20131014,000000,8.40367,8.48708,8.34583,8.40977,1019987.8131728,0
+BDN.US,D,20131015,000000,8.38792,8.45951,8.3109,8.32836,1800699.371214,0
+BDN.US,D,20131016,000000,8.35461,8.53605,8.32836,8.51821,1132618.4172695,0
+BDN.US,D,20131017,000000,8.48165,8.73726,8.45521,8.72724,1231532.5681617,0
+BDN.US,D,20131018,000000,8.77849,8.78861,8.59304,8.67073,775077.04189909,0
+BDN.US,D,20131021,000000,8.65088,8.69154,8.55123,8.60573,999565.0494764,0
+BDN.US,D,20131022,000000,8.63541,8.75559,8.58674,8.69154,1355842.9018889,0
+BDN.US,D,20131023,000000,8.63541,8.73277,8.57347,8.69154,1613845.6987693,0
+BDN.US,D,20131024,000000,8.69965,8.93655,8.52441,8.92261,3295803.2474678,0
+BDN.US,D,20131025,000000,8.97358,9.06492,8.87432,9.05175,1456738.2483976,0
+BDN.US,D,20131028,000000,9.06025,9.06025,8.91049,8.97358,1245856.6858069,0
+BDN.US,D,20131029,000000,8.95191,8.95191,8.84081,8.88912,2176846.8031425,0
+BDN.US,D,20131030,000000,8.84081,8.90219,8.76389,8.86496,1301746.0988981,0
+BDN.US,D,20131031,000000,8.84645,9.02818,8.84081,8.97358,2325678.4924493,0
+BDN.US,D,20131101,000000,8.967,9.00652,8.82603,8.99239,2260066.4483059,0
+BDN.US,D,20131104,000000,9.01224,9.05175,8.8706,9.02064,1492348.432324,0
+BDN.US,D,20131105,000000,8.93655,8.99716,8.85752,8.8956,1657792.4102048,0
+BDN.US,D,20131106,000000,8.91049,8.9585,8.68151,8.71445,2665894.0973767,0
+BDN.US,D,20131107,000000,8.7071,8.73277,8.54312,8.56803,1261937.7918438,0
+BDN.US,D,20131108,000000,8.63541,8.63541,8.38792,8.44824,2925564.8283772,0
+BDN.US,D,20131111,000000,8.45951,8.49157,8.41589,8.43698,1494012.1756549,0
+BDN.US,D,20131112,000000,8.43698,8.44824,8.31776,8.38792,847950.67610974,0
+BDN.US,D,20131113,000000,8.36072,8.52441,8.33275,8.51821,1637242.8751336,0
+BDN.US,D,20131114,000000,8.54312,8.68151,8.51821,8.58674,941149.63816682,0
+BDN.US,D,20131115,000000,8.59304,8.72724,8.55123,8.71445,1394625.5132751,0
+BDN.US,D,20131118,000000,8.7217,8.7721,8.63541,8.65622,1143727.1518651,0
+BDN.US,D,20131119,000000,8.66252,8.7071,8.48165,8.58053,2015797.9154842,0
+BDN.US,D,20131120,000000,8.57347,8.68151,8.39135,8.43698,1097469.2201602,0
+BDN.US,D,20131121,000000,8.47383,8.53157,8.39135,8.43698,2661380.617358,0
+BDN.US,D,20131122,000000,8.42381,8.44824,8.36072,8.43698,770744.81351533,0
+BDN.US,D,20131125,000000,8.4658,8.48165,8.36682,8.39574,689678.1863274,0
+BDN.US,D,20131126,000000,8.39574,8.40367,8.34583,8.36682,2792245.345467,0
+BDN.US,D,20131127,000000,8.38792,8.4658,8.33981,8.44824,877307.15478279,0
+BDN.US,D,20131129,000000,8.45617,8.48165,8.35461,8.37303,1063162.3716895,0
+BDN.US,D,20131202,000000,8.33981,8.39574,8.25401,8.36682,1985297.3513468,0
+BDN.US,D,20131203,000000,8.33275,8.39135,8.27644,8.33275,1599674.5449316,0
+BDN.US,D,20131204,000000,8.25401,8.41589,8.25401,8.32397,950403.94852083,0
+BDN.US,D,20131205,000000,8.30488,8.35461,8.2291,8.33981,1488378.7072101,0
+BDN.US,D,20131206,000000,8.39574,8.4658,8.35461,8.39135,857589.49137713,0
+BDN.US,D,20131209,000000,8.39135,8.42381,8.27644,8.39135,1871463.9907363,0
+BDN.US,D,20131210,000000,8.39135,8.51114,8.36682,8.48165,2021172.6026931,0
+BDN.US,D,20131211,000000,8.47383,8.47383,8.24131,8.26269,1794375.4702409,0
+BDN.US,D,20131212,000000,8.25401,8.3109,8.2059,8.29199,2054389.8459597,0
+BDN.US,D,20131213,000000,8.32397,8.45521,8.23692,8.32836,959858.36906135,0
+BDN.US,D,20131216,000000,8.33981,8.36682,8.27644,8.32836,755193.84231817,0
+BDN.US,D,20131217,000000,8.44824,8.50398,8.32836,8.43698,1698752.1366045,0
+BDN.US,D,20131218,000000,8.42381,8.73726,8.38792,8.73726,1996846.1188133,0
+BDN.US,D,20131219,000000,8.69154,8.69154,8.56183,8.58053,1949315.2348747,0
+BDN.US,D,20131220,000000,8.59304,8.7721,8.56803,8.7721,1229184.6784863,0
+BDN.US,D,20131223,000000,8.82603,8.8706,8.75559,8.7721,1154844.2680393,0
+BDN.US,D,20131224,000000,8.75559,8.82603,8.72724,8.73277,625582.16019394,0
+BDN.US,D,20131226,000000,8.79414,8.88167,8.75014,8.79414,867210.4957902,0
+BDN.US,D,20131227,000000,8.76389,8.83433,8.69965,8.83433,698388.74177663,0
+BDN.US,D,20131230,000000,8.82603,8.9585,8.82603,8.95191,1154052.2088716,0
+BDN.US,D,20131231,000000,8.94352,8.94352,8.84645,8.88167,1917059.7777403,0
+BDN.US,D,20140102,000000,8.83337,8.8706,8.66806,8.77668,1372559.960194,0
+BDN.US,D,20140103,000000,8.76198,8.86496,8.71902,8.77668,1381005.4482234,0
+BDN.US,D,20140106,000000,8.78135,8.86496,8.74279,8.80789,2168199.1095319,0
+BDN.US,D,20140107,000000,8.92911,9.08468,8.8956,8.96796,2531670.4516864,0
+BDN.US,D,20140108,000000,8.95946,9.00279,8.88912,8.8956,1356055.5844432,0
+BDN.US,D,20140109,000000,8.92911,8.93741,8.7364,8.80149,1183765.952328,0
+BDN.US,D,20140110,000000,8.84645,8.93741,8.83337,8.87432,1120027.1909779,0
+BDN.US,D,20140113,000000,8.85752,8.8956,8.79319,8.81791,931701.50381017,0
+BDN.US,D,20140114,000000,8.85752,8.91049,8.80789,8.84645,948399.70356359,0
+BDN.US,D,20140115,000000,8.84645,8.91049,8.78135,8.78135,1918288.7266869,0
+BDN.US,D,20140116,000000,8.86496,9.02255,8.85752,8.96796,1629737.1715928,0
+BDN.US,D,20140117,000000,8.96796,8.99334,8.80789,8.81151,1637644.1432039,0
+BDN.US,D,20140121,000000,8.82603,9.07323,8.80789,9.03009,1435837.7347271,0
+BDN.US,D,20140122,000000,9.0675,9.19445,9.01405,9.16581,2040046.8697628,0
+BDN.US,D,20140123,000000,9.13145,9.25172,9.0675,9.22882,1692092.9724916,0
+BDN.US,D,20140124,000000,9.20973,9.20973,9.00279,9.05643,1745459.5304561,0
+BDN.US,D,20140127,000000,9.06111,9.11714,8.9188,8.95191,1090014.8537877,0
+BDN.US,D,20140128,000000,8.99334,9.11714,8.95946,9.06111,1466374.9682703,0
+BDN.US,D,20140129,000000,9.00279,9.09232,8.9188,8.95191,1182083.3504455,0
+BDN.US,D,20140130,000000,9.02255,9.17822,9.02255,9.09232,1355702.5104492,0
+BDN.US,D,20140131,000000,9.00279,9.17822,8.92911,9.07991,2632705.1419375,0
+BDN.US,D,20140203,000000,9.0675,9.13623,8.85752,8.92911,1571066.1221391,0
+BDN.US,D,20140204,000000,8.93187,9.07323,8.90219,9.01405,1984881.4155141,0
+BDN.US,D,20140205,000000,9.00279,9.03009,8.86496,8.98113,1395149.3619309,0
+BDN.US,D,20140206,000000,8.85294,9.05271,8.69059,8.92348,1927316.7344216,0
+BDN.US,D,20140207,000000,8.92348,8.98771,8.77668,8.86496,3223735.2924898,0
+BDN.US,D,20140210,000000,8.8706,8.95191,8.81151,8.91049,2232415.6208562,0
+BDN.US,D,20140211,000000,8.92911,9.05643,8.83337,8.99334,3041970.2858878,0
+BDN.US,D,20140212,000000,9.00842,9.03763,8.88912,8.95191,3114972.7868679,0
+BDN.US,D,20140213,000000,8.92911,8.98771,8.9188,8.95946,2707030.8846221,0
+BDN.US,D,20140214,000000,8.95191,9.05271,8.92911,9.00279,1908978.8883753,0
+BDN.US,D,20140218,000000,9.04613,9.22117,9.01405,9.18395,2254431.9321637,0
+BDN.US,D,20140219,000000,9.16581,9.31758,9.14291,9.27367,2450858.4149452,0
+BDN.US,D,20140220,000000,9.13145,9.2794,9.12477,9.20208,2324661.1783598,0
+BDN.US,D,20140221,000000,9.20208,9.28512,9.13623,9.19445,1061548.9178295,0
+BDN.US,D,20140224,000000,9.2145,9.28512,9.16581,9.18395,1969735.9031766,0
+BDN.US,D,20140225,000000,9.18776,9.32903,9.15723,9.26508,1099667.2891202,0
+BDN.US,D,20140226,000000,9.30421,9.39393,9.25172,9.2794,2497106.9173743,0
+BDN.US,D,20140227,000000,9.29181,9.33571,9.18395,9.22882,1397641.8338354,0
+BDN.US,D,20140228,000000,9.22882,9.41398,9.2145,9.33571,2985571.6919032,0
+BDN.US,D,20140303,000000,9.50084,9.51324,9.32425,9.43593,1993508.1551784,0
+BDN.US,D,20140304,000000,9.53424,9.55811,9.4197,9.50656,2402938.835304,0
+BDN.US,D,20140305,000000,9.52947,9.55811,9.41398,9.54188,1373833.9601249,0
+BDN.US,D,20140306,000000,9.5457,9.55333,9.4073,9.43593,811805.11885706,0
+BDN.US,D,20140307,000000,9.4073,9.41398,9.17822,9.2145,2024732.6781581,0
+BDN.US,D,20140310,000000,9.20973,9.27367,9.0675,9.12,1410321.0667012,0
+BDN.US,D,20140311,000000,9.11714,9.24694,9.08468,9.13145,931802.08275209,0
+BDN.US,D,20140312,000000,9.13145,9.26508,9.07991,9.20973,2806300.204903,0
+BDN.US,D,20140313,000000,9.24026,9.33571,9.20208,9.23454,2132843.5160523,0
+BDN.US,D,20140314,000000,9.23454,9.32903,9.20973,9.2794,1327440.8754668,0
+BDN.US,D,20140317,000000,9.32425,9.39966,9.18776,9.31758,1947403.1872809,0
+BDN.US,D,20140318,000000,9.32425,9.4073,9.29181,9.36148,1404895.0423241,0
+BDN.US,D,20140319,000000,9.36721,9.43593,9.05271,9.12,2441453.2361784,0
+BDN.US,D,20140320,000000,9.11714,9.13145,8.98771,9.11045,1692960.4658657,0
+BDN.US,D,20140321,000000,9.11714,9.22882,9.07991,9.17822,2702492.259868,0
+BDN.US,D,20140324,000000,9.20973,9.22117,9.00842,9.11045,1166638.1966768,0
+BDN.US,D,20140325,000000,9.2145,9.24026,9.0675,9.22882,1669016.3915047,0
+BDN.US,D,20140326,000000,9.25172,9.26508,9.12,9.12477,1096715.9257932,0
+BDN.US,D,20140327,000000,9.12477,9.18776,8.96796,9.00842,3791983.2649998,0
+BDN.US,D,20140328,000000,9.04613,9.14959,9.00842,9.08468,2634957.6911576,0
+BDN.US,D,20140331,000000,9.16581,9.26508,9.03763,9.2145,1653667.6258887,0
+BDN.US,D,20140401,000000,9.22882,9.24026,9.07801,9.23454,1691655.0350153,0
+BDN.US,D,20140402,000000,9.22882,9.24026,9.10854,9.14863,1999789.1005618,0
+BDN.US,D,20140403,000000,9.16486,9.30421,9.13528,9.18299,4606775.3688924,0
+BDN.US,D,20140404,000000,9.25267,9.28512,9.18299,9.20208,2042302.5620749,0
+BDN.US,D,20140407,000000,9.19445,9.29181,9.09041,9.10854,2355445.6684686,0
+BDN.US,D,20140408,000000,9.11714,9.14863,9.06588,9.09996,2779643.6422021,0
+BDN.US,D,20140409,000000,9.13528,9.15627,8.9774,9.09996,2165219.4583775,0
+BDN.US,D,20140410,000000,9.07227,9.19445,9.01969,9.05453,2349813.2477211,0
+BDN.US,D,20140411,000000,9.01969,9.06588,8.86869,8.90677,2070821.9305959,0
+BDN.US,D,20140414,000000,8.95574,9.05453,8.92166,9.01969,1610757.0870945,0
+BDN.US,D,20140415,000000,9.01969,9.29753,9.01129,9.26603,2123459.2912317,0
+BDN.US,D,20140416,000000,9.28512,9.46552,9.28512,9.36339,2578627.1974982,0
+BDN.US,D,20140417,000000,9.35003,9.40921,9.25267,9.40921,2519632.4095753,0
+BDN.US,D,20140421,000000,9.41493,9.50466,9.38152,9.49034,2698811.699212,0
+BDN.US,D,20140422,000000,9.50466,9.61251,9.45979,9.60869,4129703.2549307,0
+BDN.US,D,20140423,000000,9.5982,9.62587,9.49701,9.55047,3714687.3004365,0
+BDN.US,D,20140424,000000,9.5982,9.61251,9.45311,9.50466,1782868.6106668,0
+BDN.US,D,20140425,000000,9.48461,9.53806,9.36339,9.42639,1098608.067138,0
+BDN.US,D,20140428,000000,9.45311,9.47411,9.35862,9.43879,1204467.4035093,0
+BDN.US,D,20140429,000000,9.45979,9.48461,9.36339,9.36912,2169612.4532053,0
+BDN.US,D,20140430,000000,9.36339,9.38916,9.29753,9.36912,3918684.4439922,0
+BDN.US,D,20140501,000000,9.35003,9.58197,9.2145,9.57528,3279581.7499912,0
+BDN.US,D,20140502,000000,9.56765,9.68409,9.54379,9.68409,2492027.6808074,0
+BDN.US,D,20140505,000000,9.66024,9.70605,9.61251,9.68409,1483752.0758818,0
+BDN.US,D,20140506,000000,9.65259,9.71846,9.55619,9.68409,1644090.6247627,0
+BDN.US,D,20140507,000000,9.72895,9.83967,9.70605,9.83393,1265174.1288396,0
+BDN.US,D,20140508,000000,9.83393,9.97041,9.7948,9.85778,1402319.8023321,0
+BDN.US,D,20140509,000000,9.85778,9.94851,9.83967,9.94851,1356541.7159958,0
+BDN.US,D,20140512,000000,9.98569,10.0564,9.96379,10.0268,1709850.3942271,0
+BDN.US,D,20140513,000000,10.0134,10.1422,9.97907,9.99426,3503039.8711111,0
+BDN.US,D,20140514,000000,10.0201,10.1422,9.93605,10.0201,3413318.2164314,0
+BDN.US,D,20140515,000000,9.97907,10.0268,9.82536,9.86547,2776496.3594779,0
+BDN.US,D,20140516,000000,9.89117,9.92943,9.7948,9.87404,2372417.3172204,0
+BDN.US,D,20140519,000000,9.87404,9.92368,9.7948,9.86547,1584244.0589254,0
+BDN.US,D,20140520,000000,9.87686,9.91697,9.75664,9.76335,2890466.9684362,0
+BDN.US,D,20140521,000000,9.7948,9.83393,9.71846,9.74992,1166059.8677607,0
+BDN.US,D,20140522,000000,9.76335,9.77951,9.68409,9.68409,1809556.604287,0
+BDN.US,D,20140523,000000,9.74992,9.86547,9.73561,9.8129,1578742.6003418,0
+BDN.US,D,20140527,000000,9.83393,9.89117,9.74992,9.82059,4052126.5074879,0
+BDN.US,D,20140528,000000,9.8129,9.8129,9.71082,9.74233,3202553.9959397,0
+BDN.US,D,20140529,000000,9.77572,9.83393,9.72895,9.76997,3654730.7263815,0
+BDN.US,D,20140530,000000,9.77572,9.94374,9.77572,9.85204,2156219.7384703,0
+BDN.US,D,20140602,000000,9.88455,10.0268,9.85778,9.93605,1674000.2876163,0
+BDN.US,D,20140603,000000,9.91697,10.0344,9.87404,9.96379,1913576.184179,0
+BDN.US,D,20140604,000000,9.97421,9.98569,9.83393,9.92368,2440227.4303237,0
+BDN.US,D,20140605,000000,9.95513,10.168,9.88455,10.1565,2675777.0261177,0
+BDN.US,D,20140606,000000,10.1871,10.1938,10.086,10.0917,1276408.5871126,0
+BDN.US,D,20140609,000000,9.9046,10.086,9.88455,9.96379,6034606.6007637,0
+BDN.US,D,20140610,000000,9.94374,9.98569,9.80813,9.90937,4186067.274904,0
+BDN.US,D,20140611,000000,9.87404,10.0134,9.85204,10.001,2848045.7042866,0
+BDN.US,D,20140612,000000,10.001,10.0268,9.87686,10.0134,2312875.6313007,0
+BDN.US,D,20140613,000000,10.0268,10.0965,9.90937,10.0917,2099572.8402228,0
+BDN.US,D,20140616,000000,10.0716,10.086,9.84639,9.87686,1670037.8963835,0
+BDN.US,D,20140617,000000,9.87404,9.89789,9.80249,9.87404,4242865.0415643,0
+BDN.US,D,20140618,000000,9.86547,9.90937,9.77951,9.88455,1588531.2363248,0
+BDN.US,D,20140619,000000,9.91697,10.0077,9.87404,10.0077,1235899.3705568,0
+BDN.US,D,20140620,000000,9.98569,10.0382,9.94374,9.99426,1983314.0603358,0
+BDN.US,D,20140623,000000,10.0077,10.0201,9.87404,9.88455,1328470.7619242,0
+BDN.US,D,20140624,000000,9.89117,9.92368,9.84639,9.89117,1270599.1055194,0
+BDN.US,D,20140625,000000,9.87686,9.89789,9.82536,9.86547,1694508.9624922,0
+BDN.US,D,20140626,000000,9.83967,9.86547,9.7872,9.82059,1341913.7661302,0
+BDN.US,D,20140627,000000,9.8129,10.0564,9.76997,10.0496,3023005.9168492,0
+BDN.US,D,20140630,000000,10.0716,10.0716,9.97421,10.0449,1852032.3486968,0
+BDN.US,D,20140701,000000,10.086,10.086,9.97907,9.99426,1338824.1067581,0
+BDN.US,D,20140702,000000,9.87404,9.87686,9.76997,9.86547,1307407.8551704,0
+BDN.US,D,20140703,000000,9.86547,9.87404,9.75664,9.85204,727318.80764384,0
+BDN.US,D,20140707,000000,9.87404,9.92943,9.82059,9.87686,1111988.2095053,0
+BDN.US,D,20140708,000000,9.85778,9.92368,9.85204,9.9046,1603732.2766197,0
+BDN.US,D,20140709,000000,9.94374,9.94374,9.83393,9.93605,1610499.3535558,0
+BDN.US,D,20140710,000000,9.87686,10.0201,9.87686,10.001,1249522.5787005,0
+BDN.US,D,20140711,000000,10.0201,10.0201,9.96379,10.001,1228195.652224,0
+BDN.US,D,20140714,000000,10.0344,10.086,9.95513,10.0716,1236947.0678685,0
+BDN.US,D,20140715,000000,10.0649,10.1308,10.001,10.1308,1148611.5167322,0
+BDN.US,D,20140716,000000,10.168,10.1804,10.0965,10.1804,1354394.9842042,0
+BDN.US,D,20140717,000000,10.1489,10.1938,10.1231,10.168,1993059.740729,0
+BDN.US,D,20140718,000000,10.1738,10.2912,10.1422,10.2711,1135356.0503449,0
+BDN.US,D,20140721,000000,10.2558,10.2969,10.1804,10.2912,1467617.537282,0
+BDN.US,D,20140722,000000,10.3226,10.3866,10.3226,10.3484,2672101.7039483,0
+BDN.US,D,20140723,000000,10.3341,10.4056,10.316,10.3866,1408877.3398058,0
+BDN.US,D,20140724,000000,10.4582,10.4763,10.3284,10.3866,2011084.325279,0
+BDN.US,D,20140725,000000,10.3866,10.5107,10.3551,10.4916,2530903.5372542,0
+BDN.US,D,20140728,000000,10.4916,10.5155,10.3427,10.3675,1606747.5494827,0
+BDN.US,D,20140729,000000,10.0716,10.2912,10.0564,10.2501,23804318.873455,0
+BDN.US,D,20140730,000000,10.1804,10.2262,10.1021,10.1346,4054371.7228269,0
+BDN.US,D,20140731,000000,10.086,10.1738,10.0077,10.0134,3467968.2036029,0
+BDN.US,D,20140801,000000,10.001,10.0344,9.89789,9.95513,2393778.817708,0
+BDN.US,D,20140804,000000,9.94851,10.0201,9.86547,9.98569,2194559.1738936,0
+BDN.US,D,20140805,000000,9.92943,10.0201,9.87404,9.91697,2476579.3839467,0
+BDN.US,D,20140806,000000,9.88455,9.98569,9.85204,9.9046,1893844.9007083,0
+BDN.US,D,20140807,000000,9.94374,10.001,9.83967,9.87404,1529611.8826082,0
+BDN.US,D,20140808,000000,9.89117,10.0134,9.82536,10.0077,3622888.0619879,0
+BDN.US,D,20140811,000000,9.98569,10.1156,9.98569,10.0134,1143440.0828018,0
+BDN.US,D,20140812,000000,10.0344,10.1156,9.95513,9.97421,1362116.5133912,0
+BDN.US,D,20140813,000000,9.98569,10.1231,9.97907,10.1098,1358192.886959,0
+BDN.US,D,20140814,000000,10.1156,10.1565,10.0268,10.0449,1446918.1814952,0
+BDN.US,D,20140815,000000,10.0449,10.0917,9.90937,9.92368,3377852.614734,0
+BDN.US,D,20140818,000000,9.97421,10.1098,9.97041,10.1021,2501869.7493533,0
+BDN.US,D,20140819,000000,10.1308,10.2405,10.0783,10.2262,2284559.5160582,0
+BDN.US,D,20140820,000000,10.1986,10.2969,10.168,10.2634,1244422.3881873,0
+BDN.US,D,20140821,000000,10.2634,10.3017,10.2129,10.2205,781085.58598153,0
+BDN.US,D,20140822,000000,10.2129,10.233,10.086,10.168,699709.88808665,0
+BDN.US,D,20140825,000000,10.1986,10.2405,10.1021,10.1422,1057491.1861414,0
+BDN.US,D,20140826,000000,10.1489,10.2262,10.0783,10.2205,1820761.7270353,0
+BDN.US,D,20140827,000000,10.2205,10.2777,10.168,10.2405,1273687.7171942,0
+BDN.US,D,20140828,000000,10.1938,10.2501,10.1871,10.2405,1690674.3903315,0
+BDN.US,D,20140829,000000,10.233,10.3427,10.1938,10.316,3033919.7797449,0
+BDN.US,D,20140902,000000,10.2777,10.3427,10.2463,10.3102,2264334.7671536,0
+BDN.US,D,20140903,000000,10.3484,10.3484,10.2912,10.3341,1888693.3730268,0
+BDN.US,D,20140904,000000,10.3102,10.3818,10.2501,10.2969,3123954.6959208,0
+BDN.US,D,20140905,000000,10.2969,10.3732,10.2634,10.3675,2310077.2317812,0
+BDN.US,D,20140908,000000,10.3675,10.4191,10.3617,10.4124,2442496.7427008,0
+BDN.US,D,20140909,000000,10.3933,10.4582,10.3484,10.3551,1579189.9670938,0
+BDN.US,D,20140910,000000,10.3484,10.3551,10.1098,10.1308,1401737.2826267,0
+BDN.US,D,20140911,000000,10.1021,10.2129,10.0917,10.1346,1146512.9790169,0
+BDN.US,D,20140912,000000,10.1021,10.1021,9.62587,9.72895,4079965.9204536,0
+BDN.US,D,20140915,000000,9.71082,9.76997,9.58197,9.5982,1692338.1336625,0
+BDN.US,D,20140916,000000,9.5982,9.73561,9.56097,9.68409,2543411.9954583,0
+BDN.US,D,20140917,000000,9.67742,9.75664,9.55619,9.66024,3721522.4776979,0
+BDN.US,D,20140918,000000,9.64782,9.66024,9.49701,9.51038,3221183.1018386,0
+BDN.US,D,20140919,000000,9.55619,9.55619,9.39489,9.43879,3788033.4461347,0
+BDN.US,D,20140922,000000,9.42161,9.43879,9.32999,9.35003,3294913.7524502,0
+BDN.US,D,20140923,000000,9.35003,9.37484,9.22882,9.22882,1930270.1931432,0
+BDN.US,D,20140924,000000,9.24026,9.36912,9.19445,9.20973,2778614.8034421,0
+BDN.US,D,20140925,000000,9.22117,9.22117,9.09041,9.12382,1209493.2075134,0
+BDN.US,D,20140926,000000,9.09996,9.25267,9.07801,9.24026,1639423.1332392,0
+BDN.US,D,20140929,000000,9.19445,9.19445,9.07227,9.18776,1422709.0397144,0
+BDN.US,D,20140930,000000,9.20208,9.2145,9.05175,9.06025,2475639.5994582,0
+BDN.US,D,20141001,000000,9.07227,9.13528,9.02818,9.08278,2252837.3368554,0
+BDN.US,D,20141002,000000,9.08278,9.1725,9.00652,9.09041,2631234.1749119,0
+BDN.US,D,20141003,000000,9.11714,9.16581,9.06588,9.15723,2604996.6911357,0
+BDN.US,D,20141006,000000,9.1725,9.22213,9.12,9.1725,1969207.8637315,0
+BDN.US,D,20141007,000000,9.14959,9.22213,9.11714,9.12,2326510.3641148,0
+BDN.US,D,20141008,000000,9.12477,9.32139,9.08278,9.29372,2778668.236005,0
+BDN.US,D,20141009,000000,9.30039,9.40539,9.26126,9.30039,3768459.3172608,0
+BDN.US,D,20141010,000000,9.30708,9.41207,9.27558,9.30708,4438407.2678149,0
+BDN.US,D,20141013,000000,9.30708,9.42353,9.30708,9.33953,2585792.3994127,0
+BDN.US,D,20141014,000000,9.3653,9.57337,9.33953,9.56574,3257007.0160166,0
+BDN.US,D,20141015,000000,9.50179,9.60774,9.3653,9.47888,5692469.5189667,0
+BDN.US,D,20141016,000000,9.39775,9.46361,9.2813,9.36053,5510911.9564325,0
+BDN.US,D,20141017,000000,9.42353,9.42353,9.23645,9.25458,5824177.6434117,0
+BDN.US,D,20141020,000000,9.24313,9.30039,9.16581,9.29372,9795058.3674713,0
+BDN.US,D,20141021,000000,9.39775,9.45597,9.37198,9.45216,7206839.5010848,0
+BDN.US,D,20141022,000000,9.46361,9.63064,9.45216,9.53042,3962701.3511474,0
+BDN.US,D,20141023,000000,9.61155,9.83393,9.56574,9.80911,5060777.1880511,0
+BDN.US,D,20141024,000000,9.89312,9.93897,9.77572,9.87501,3794993.2993762,0
+BDN.US,D,20141027,000000,9.89312,9.93897,9.80911,9.92553,3012123.4848729,0
+BDN.US,D,20141028,000000,9.90558,9.95133,9.84065,9.93897,2639777.0987913,0
+BDN.US,D,20141029,000000,9.91891,9.97518,9.85301,9.93897,3083735.6915203,0
+BDN.US,D,20141030,000000,9.96759,9.96759,9.85301,9.95902,2872279.9908029,0
+BDN.US,D,20141031,000000,10.0239,10.0907,9.95902,10.0421,2672683.1759563,0
+BDN.US,D,20141103,000000,10.0621,10.1795,10.0239,10.1728,2286368.8893154,0
+BDN.US,D,20141104,000000,10.1404,10.1728,10.0306,10.1613,2387941.0482874,0
+BDN.US,D,20141105,000000,10.1852,10.1976,10.0526,10.0965,2352284.7656793,0
+BDN.US,D,20141106,000000,10.1212,10.1212,9.99815,10.0115,1943558.1381471,0
+BDN.US,D,20141107,000000,10.0373,10.1079,9.95902,10.0496,2165039.2544399,0
+BDN.US,D,20141110,000000,10.0526,10.0621,9.98287,10.0621,1804188.203262,0
+BDN.US,D,20141111,000000,10.0421,10.0621,9.97236,10.0306,892037.7789849,0
+BDN.US,D,20141112,000000,10.0115,10.0496,9.89312,9.91317,1282672.7693391,0
+BDN.US,D,20141113,000000,9.95902,10.0373,9.94471,9.98287,1318205.4236645,0
+BDN.US,D,20141114,000000,10.0115,10.0373,9.87881,9.89312,1702742.8156647,0
+BDN.US,D,20141117,000000,9.90081,9.95133,9.87501,9.92553,1438873.9615363,0
+BDN.US,D,20141118,000000,9.92553,9.97236,9.87501,9.96759,10061679.522438,0
+BDN.US,D,20141119,000000,9.97236,9.98287,9.84921,9.86732,3088041.7274713,0
+BDN.US,D,20141120,000000,9.83393,9.86732,9.77572,9.81388,3388072.9020094,0
+BDN.US,D,20141121,000000,9.90081,9.96759,9.86732,9.93128,1517646.1316117,0
+BDN.US,D,20141124,000000,9.93897,9.97518,9.84065,9.90558,1752510.5333637,0
+BDN.US,D,20141125,000000,9.91891,9.98287,9.89312,9.94471,1895957.0584886,0
+BDN.US,D,20141126,000000,9.97236,10.0965,9.91891,10.0754,1502752.0666288,0
+BDN.US,D,20141128,000000,10.1003,10.2396,10.0526,10.0621,869150.83121142,0
+BDN.US,D,20141201,000000,10.0687,10.0965,9.99815,10.0306,1576290.9886325,0
+BDN.US,D,20141202,000000,9.98949,10.1279,9.87501,10.0754,1717994.1454307,0
+BDN.US,D,20141203,000000,10.1976,10.1976,10.0907,10.1613,1991778.4069168,0
+BDN.US,D,20141204,000000,10.1279,10.1728,10.1003,10.147,2923149.8860738,0
+BDN.US,D,20141205,000000,10.1136,10.1928,10.0373,10.1728,1613380.5211629,0
+BDN.US,D,20141208,000000,10.1728,10.3102,10.0965,10.147,1942002.3076393,0
+BDN.US,D,20141209,000000,10.1136,10.2396,10.0373,10.1795,2195742.0241585,0
+BDN.US,D,20141210,000000,10.147,10.1795,10.0907,10.1317,1615986.1443771,0
+BDN.US,D,20141211,000000,10.1852,10.2205,10.1317,10.167,1868577.5846427,0
+BDN.US,D,20141212,000000,10.1547,10.1795,10.0172,10.0172,2339657.917679,0
+BDN.US,D,20141215,000000,10.0496,10.0687,9.8607,9.90558,1976260.9620336,0
+BDN.US,D,20141216,000000,9.90081,10.0754,9.84921,10.0526,2900364.5649395,0
+BDN.US,D,20141217,000000,10.0907,10.2453,10.0038,10.2205,3917724.7532547,0
+BDN.US,D,20141218,000000,10.316,10.316,10.0754,10.2396,3013949.6212872,0
+BDN.US,D,20141219,000000,10.2711,10.2777,10.1317,10.2625,2730436.4425648,0
+BDN.US,D,20141222,000000,10.2969,10.3999,10.2501,10.3999,1264936.3015498,0
+BDN.US,D,20141223,000000,10.4133,10.4591,10.3627,10.4133,1061773.1250543,0
+BDN.US,D,20141224,000000,10.3999,10.4267,10.3436,10.3875,592515.78534026,0
+BDN.US,D,20141226,000000,10.3999,10.4591,10.3494,10.3875,1461868.8221328,0
+BDN.US,D,20141229,000000,10.3627,10.526,10.3627,10.4477,1336670.0410853,0
+BDN.US,D,20141230,000000,10.4696,10.4926,10.3875,10.4648,2054999.6057951,0
+BDN.US,D,20141231,000000,10.4926,10.608,10.3494,10.3999,3400674.6052742,0
+BDN.US,D,20150102,000000,10.4658,10.4868,10.3742,10.4343,2854423.0378227,0
+BDN.US,D,20150105,000000,10.3617,10.4791,10.3617,10.4343,1885966.2169245,0
+BDN.US,D,20150106,000000,10.4343,10.5374,10.3742,10.42,3703790.2006978,0
+BDN.US,D,20150107,000000,10.3617,10.5125,10.3427,10.5069,4059173.3196062,0
+BDN.US,D,20150108,000000,10.5125,10.5661,10.42,10.5317,2077524.0502987,0
+BDN.US,D,20150109,000000,10.5374,10.5908,10.4658,10.4868,2206521.7817983,0
+BDN.US,D,20150112,000000,10.5069,10.6223,10.4791,10.6166,2064523.1743581,0
+BDN.US,D,20150113,000000,10.6223,10.7426,10.4868,10.6109,1829786.591678,0
+BDN.US,D,20150114,000000,10.5661,10.7703,10.4935,10.7636,3420260.2588186,0
+BDN.US,D,20150115,000000,10.7798,10.8027,10.6643,10.7292,2314178.9667564,0
+BDN.US,D,20150116,000000,10.7426,10.839,10.6577,10.8343,2893857.3169368,0
+BDN.US,D,20150120,000000,10.839,10.9048,10.7292,10.8027,5165976.4751161,0
+BDN.US,D,20150121,000000,10.7703,10.8343,10.7235,10.7951,2002673.4112609,0
+BDN.US,D,20150122,000000,10.8457,10.9717,10.7798,10.9526,2422591.5414763,0
+BDN.US,D,20150123,000000,10.9717,10.9918,10.9048,10.966,5134781.2876611,0
+BDN.US,D,20150126,000000,10.9479,11.1025,10.8925,11.1025,3842486.4662117,0
+BDN.US,D,20150127,000000,11.0852,11.1827,11.0299,11.1702,2521765.5213019,0
+BDN.US,D,20150128,000000,11.2093,11.2552,10.9994,11.007,1696835.8982215,0
+BDN.US,D,20150129,000000,11.0137,11.1148,10.9526,11.0967,1923311.3875991,0
+BDN.US,D,20150130,000000,11.0653,11.0852,10.9048,10.9116,3795651.253288,0
+BDN.US,D,20150202,000000,10.9048,10.9048,10.6309,10.8877,2912319.8389631,0
+BDN.US,D,20150203,000000,10.8686,10.9994,10.7951,10.9994,2698346.5216057,0
+BDN.US,D,20150204,000000,10.9344,10.9994,10.882,10.9526,2775757.7328731,0
+BDN.US,D,20150205,000000,10.9411,10.9411,10.8152,10.9411,3752597.1799621,0
+BDN.US,D,20150206,000000,10.9411,10.9411,10.7426,10.8285,4148151.1091946,0
+BDN.US,D,20150209,000000,10.8457,10.8925,10.7111,10.7111,2599738.2983284,0
+BDN.US,D,20150210,000000,10.735,10.7951,10.5183,10.6958,1713735.2558587,0
+BDN.US,D,20150211,000000,10.6806,10.755,10.5594,10.6758,1574321.3176865,0
+BDN.US,D,20150212,000000,10.7235,10.9191,10.6577,10.9191,1971986.357002,0
+BDN.US,D,20150213,000000,10.8925,10.8982,10.7235,10.8104,1333802.4935433,0
+BDN.US,D,20150217,000000,10.7874,10.8772,10.6643,10.6758,1491715.6231478,0
+BDN.US,D,20150218,000000,10.6891,10.7951,10.6052,10.7741,952867.08490057,0
+BDN.US,D,20150219,000000,10.7483,10.755,10.5269,10.5374,1507287.5482911,0
+BDN.US,D,20150220,000000,10.5269,10.6376,10.5183,10.5985,1598010.8016007,0
+BDN.US,D,20150223,000000,10.6052,10.7034,10.5852,10.6806,2255998.2396447,0
+BDN.US,D,20150224,000000,10.6309,10.6309,10.3818,10.442,2046298.4796216,0
+BDN.US,D,20150225,000000,10.442,10.6052,10.442,10.5069,1230332.9547398,0
+BDN.US,D,20150226,000000,10.5125,10.5125,10.3216,10.3617,939799.15633208,0
+BDN.US,D,20150227,000000,10.3818,10.442,10.2959,10.4133,1425866.7994119,0
+BDN.US,D,20150302,000000,10.4267,10.5508,10.3617,10.42,1417279.8722454,0
+BDN.US,D,20150303,000000,10.4056,10.4534,10.3427,10.3943,2253616.8236553,0
+BDN.US,D,20150304,000000,10.3742,10.442,10.2606,10.3007,1417892.7751727,0
+BDN.US,D,20150305,000000,10.3427,10.4267,10.2549,10.2692,1034654.5278389,0
+BDN.US,D,20150306,000000,10.1957,10.1957,9.7433,9.76423,3240327.6748147,0
+BDN.US,D,20150309,000000,9.8349,9.88075,9.65259,9.75187,5177978.8955186,0
+BDN.US,D,20150310,000000,9.72609,9.82342,9.71846,9.77095,3636807.7684707,0
+BDN.US,D,20150311,000000,9.76423,9.81485,9.65259,9.72991,3129526.3502243,0
+BDN.US,D,20150312,000000,9.79772,10.001,9.75187,9.99338,1872814.4725711,0
+BDN.US,D,20150313,000000,10.001,10.0134,9.91512,9.9781,1516363.7501021,0
+BDN.US,D,20150316,000000,10.0067,10.1451,9.97421,10.0792,1197048.6588454,0
+BDN.US,D,20150317,000000,10.0496,10.1451,9.99338,10.1308,1622597.1144138,0
+BDN.US,D,20150318,000000,10.1365,10.3943,10.0936,10.3551,1940848.7928991,0
+BDN.US,D,20150319,000000,10.3216,10.4534,10.2825,10.4133,1782256.7554367,0
+BDN.US,D,20150320,000000,10.4343,10.7703,10.4133,10.7483,1990617.5582955,0
+BDN.US,D,20150323,000000,10.7636,10.882,10.6958,10.8027,2285882.7577628,0
+BDN.US,D,20150324,000000,10.755,10.8027,10.67,10.67,2194718.423885,0
+BDN.US,D,20150325,000000,10.6758,10.7951,10.5374,10.5717,2454674.1285543,0
+BDN.US,D,20150326,000000,10.5269,10.6166,10.4343,10.4591,1586223.1591471,0
+BDN.US,D,20150327,000000,10.4534,10.5317,10.3818,10.442,1307548.2466101,0
+BDN.US,D,20150330,000000,10.5183,10.6223,10.4534,10.6166,1128100.7464616,0
+BDN.US,D,20150331,000000,10.5717,10.651,10.4791,10.4992,1660350.8870399,0
+BDN.US,D,20150401,000000,10.5125,10.5669,10.3818,10.4658,1624101.6077532,0
+BDN.US,D,20150402,000000,10.4935,10.586,10.4477,10.5603,933120.08597017,0
+BDN.US,D,20150406,000000,10.586,10.6987,10.5517,10.6777,982270.70995264,0
+BDN.US,D,20150407,000000,10.6472,10.6472,10.3933,10.3999,1406201.5208718,0
+BDN.US,D,20150408,000000,10.3999,10.4658,10.3064,10.3599,1977061.4027798,0
+BDN.US,D,20150409,000000,10.3265,10.3265,10.0611,10.0898,1648501.4304448,0
+BDN.US,D,20150410,000000,10.148,10.2587,10.0611,10.0898,1480568.1237515,0
+BDN.US,D,20150413,000000,10.0745,10.1556,10.0496,10.0965,1275064.3914617,0
+BDN.US,D,20150414,000000,10.1327,10.168,10.0898,10.0898,1685611.9169215,0
+BDN.US,D,20150415,000000,10.1003,10.1222,9.96379,9.97041,1537259.0252861,0
+BDN.US,D,20150416,000000,9.96379,10.022,9.92845,9.98092,2438975.4320362,0
+BDN.US,D,20150417,000000,9.93507,10.0019,9.85116,9.92271,1605855.9590705,0
+BDN.US,D,20150420,000000,9.96379,9.97041,9.86352,9.87598,1577849.9622322,0
+BDN.US,D,20150421,000000,9.92845,9.94276,9.79003,9.79003,3719481.5633348,0
+BDN.US,D,20150422,000000,9.80336,9.88163,9.77095,9.88163,2914860.5049439,0
+BDN.US,D,20150423,000000,9.87024,9.90266,9.66501,9.7175,7332435.3594134,0
+BDN.US,D,20150424,000000,9.72895,9.99621,9.68219,9.94753,3563932.0388654,0
+BDN.US,D,20150427,000000,9.98667,10.0363,9.90266,9.96379,1643554.2037391,0
+BDN.US,D,20150428,000000,9.93507,9.98092,9.85116,9.97421,2794238.0657538,0
+BDN.US,D,20150429,000000,9.87024,9.9084,9.74233,9.75664,2533550.0206635,0
+BDN.US,D,20150430,000000,9.68982,9.75664,9.58388,9.66977,3354500.4893542,0
+BDN.US,D,20150501,000000,9.65737,9.77669,9.62873,9.66977,2056364.7553921,0
+BDN.US,D,20150504,000000,9.70986,9.77095,9.62873,9.65164,2505206.6652908,0
+BDN.US,D,20150505,000000,9.63733,9.68982,9.45693,9.50466,2926306.5980739,0
+BDN.US,D,20150506,000000,9.48461,9.55142,9.39775,9.45311,4948570.9013657,0
+BDN.US,D,20150507,000000,9.45693,9.7175,9.45693,9.69651,2970956.3144054,0
+BDN.US,D,20150508,000000,9.82916,9.97041,9.74233,9.76423,1872874.1913179,0
+BDN.US,D,20150511,000000,9.72514,9.79772,9.52565,9.53806,1340957.2184847,0
+BDN.US,D,20150512,000000,9.47983,9.6001,9.39203,9.58388,1858718.7529398,0
+BDN.US,D,20150513,000000,9.60964,9.70509,9.52565,9.56192,2301667.3654604,0
+BDN.US,D,20150514,000000,9.59151,9.67646,9.55811,9.60964,2301363.5332401,0
+BDN.US,D,20150515,000000,9.65737,9.72895,9.59151,9.68219,2074365.242904,0
+BDN.US,D,20150518,000000,9.60964,9.70986,9.58388,9.70986,1293653.6848627,0
+BDN.US,D,20150519,000000,9.66501,9.72895,9.61441,9.63733,1137988.9136891,0
+BDN.US,D,20150520,000000,9.66501,9.72895,9.60964,9.65737,1121278.1415679,0
+BDN.US,D,20150521,000000,9.67646,9.70509,9.55142,9.60964,1131832.6442857,0
+BDN.US,D,20150522,000000,9.55811,9.67646,9.52565,9.57051,1991381.3296357,0
+BDN.US,D,20150526,000000,9.55811,9.6001,9.46361,9.52565,1504864.2244093,0
+BDN.US,D,20150527,000000,9.54474,9.62873,9.49034,9.60964,1138772.5912783,0
+BDN.US,D,20150528,000000,9.60583,9.62873,9.48461,9.55811,1160873.766068,0
+BDN.US,D,20150529,000000,9.55142,9.59151,9.31185,9.33857,3800179.401069,0
+BDN.US,D,20150601,000000,9.34622,9.54474,9.33094,9.49701,4260162.52418,0
+BDN.US,D,20150602,000000,9.45693,9.52565,9.41875,9.4722,1466598.1277977,0
+BDN.US,D,20150603,000000,9.45693,9.51038,9.35289,9.3653,1380763.4301444,0
+BDN.US,D,20150604,000000,9.34622,9.47983,9.31185,9.44548,2747346.2771752,0
+BDN.US,D,20150605,000000,9.33857,9.43116,9.26508,9.28512,1778340.4628857,0
+BDN.US,D,20150608,000000,9.26508,9.30516,9.22594,9.25172,1295574.114035,0
+BDN.US,D,20150609,000000,9.25172,9.27367,9.11714,9.13814,1080630.628967,0
+BDN.US,D,20150610,000000,9.13814,9.23931,9.09136,9.18586,1801417.0438726,0
+BDN.US,D,20150611,000000,9.25172,9.31185,9.19827,9.21927,1558952.6458216,0
+BDN.US,D,20150612,000000,9.17441,9.22594,9.11714,9.14386,2640598.4934836,0
+BDN.US,D,20150615,000000,9.13814,9.13814,9.01788,9.06025,1950371.313765,0
+BDN.US,D,20150616,000000,9.06025,9.11714,9.01129,9.01788,3537080.6044647,0
+BDN.US,D,20150617,000000,9.02627,9.10091,8.9943,9.10091,15842688.893517,0
+BDN.US,D,20150618,000000,9.12668,9.29849,9.12668,9.18586,11245239.078396,0
+BDN.US,D,20150619,000000,9.16009,9.30516,9.12096,9.21927,7774040.8239804,0
+BDN.US,D,20150622,000000,9.21927,9.3653,9.16772,9.16772,9192042.5596735,0
+BDN.US,D,20150623,000000,9.12096,9.22594,9.1095,9.16772,2145337.306494,0
+BDN.US,D,20150624,000000,9.17441,9.24599,9.13241,9.13241,1909665.1301145,0
+BDN.US,D,20150625,000000,9.03381,9.12096,8.98866,8.98866,3961801.3791568,0
+BDN.US,D,20150626,000000,8.96041,9.07896,8.95191,9.03381,2625676.1406735,0
+BDN.US,D,20150629,000000,9.00652,9.12096,8.86965,8.86965,2868114.3462917,0
+BDN.US,D,20150630,000000,8.90868,8.93187,8.80875,8.80875,3134364.6164096,0
+BDN.US,D,20150701,000000,8.84921,8.99152,8.82068,8.96327,3382201.6062748,0
+BDN.US,D,20150702,000000,9.05739,9.17155,8.98485,8.99621,2260763.1670181,0
+BDN.US,D,20150706,000000,8.97644,9.07514,8.97167,9.06302,1671944.7054908,0
+BDN.US,D,20150707,000000,9.09614,9.23836,9.08755,9.21163,2874921.2357256,0
+BDN.US,D,20150708,000000,9.13528,9.21736,9.09614,9.17155,2750600.4250253,0
+BDN.US,D,20150709,000000,9.21163,9.27176,9.08755,9.11332,2514771.0940491,0
+BDN.US,D,20150710,000000,9.12191,9.25649,9.12191,9.18872,1177488.1500365,0
+BDN.US,D,20150713,000000,9.24408,9.35194,9.18872,9.26412,2223344.6575318,0
+BDN.US,D,20150714,000000,9.27176,9.34526,9.21163,9.25077,9009173.280105,0
+BDN.US,D,20150715,000000,9.21736,9.28512,9.16486,9.22404,5949019.1596759,0
+BDN.US,D,20150716,000000,9.26412,9.32521,9.21736,9.25649,3605502.572798,0
+BDN.US,D,20150717,000000,9.21736,9.30421,9.18872,9.25077,4350393.3597531,0
+BDN.US,D,20150720,000000,9.22404,9.2794,9.10473,9.17822,2872386.8559287,0
+BDN.US,D,20150721,000000,9.17822,9.25077,9.11905,9.17822,2225136.2199348,0
+BDN.US,D,20150722,000000,9.18872,9.26412,9.18395,9.21736,2960782.1258117,0
+BDN.US,D,20150723,000000,9.23072,9.57146,9.17155,9.23072,6296177.8546876,0
+BDN.US,D,20150724,000000,9.23072,9.24408,9.14195,9.15627,3424534.8638502,0
+BDN.US,D,20150727,000000,9.14195,9.23072,9.06302,9.08755,4611857.7485513,0
+BDN.US,D,20150728,000000,9.09614,9.17822,9.05271,9.08087,3607438.7174299,0
+BDN.US,D,20150729,000000,9.05739,9.21736,9.00183,9.16486,3279190.9588939,0
+BDN.US,D,20150730,000000,9.14195,9.21736,9.11905,9.16486,3012663.0489884,0
+BDN.US,D,20150731,000000,9.24408,9.3109,9.21736,9.23836,2985677.5093317,0
+BDN.US,D,20150803,000000,9.23072,9.39203,9.23072,9.38439,5526799.2384667,0
+BDN.US,D,20150804,000000,9.36434,9.41875,9.21163,9.23072,1304341.2451391,0
+BDN.US,D,20150805,000000,9.23836,9.25649,9.03667,9.07514,3647688.1050524,0
+BDN.US,D,20150806,000000,9.06302,9.14195,8.92996,9.13528,2954995.6935594,0
+BDN.US,D,20150807,000000,9.11332,9.16486,9.00652,9.10473,2256141.7741764,0
+BDN.US,D,20150810,000000,9.13528,9.15627,9.07514,9.11905,1462059.5030435,0
+BDN.US,D,20150811,000000,9.09614,9.21736,9.06941,9.18395,1469800.9384795,0
+BDN.US,D,20150812,000000,9.1305,9.14195,9.02159,9.12191,2470949.0585938,0
+BDN.US,D,20150813,000000,9.29658,9.37866,9.02159,9.11905,2458424.8849301,0
+BDN.US,D,20150814,000000,9.10473,9.21736,9.04517,9.18872,2836462.3628087,0
+BDN.US,D,20150817,000000,9.20495,9.26412,9.10473,9.25077,3087940.1008321,0
+BDN.US,D,20150818,000000,9.24408,9.3109,9.20495,9.29181,1714428.8314791,0
+BDN.US,D,20150819,000000,9.24408,9.32999,9.18395,9.29181,2206202.2341182,0
+BDN.US,D,20150820,000000,9.24408,9.28512,9.17155,9.23072,2005111.4029052,0
+BDN.US,D,20150821,000000,9.21163,9.23836,9.00183,9.00183,3516954.3391074,0
+BDN.US,D,20150824,000000,8.72265,8.77573,8.38792,8.39756,4103966.5704694,0
+BDN.US,D,20150825,000000,8.60029,8.60029,8.11141,8.11732,4040183.8058322,0
+BDN.US,D,20150826,000000,8.25763,8.35814,8.11141,8.32664,3630100.4102815,0
+BDN.US,D,20150827,000000,8.4177,8.49157,8.25763,8.41159,5186217.9871777,0
+BDN.US,D,20150828,000000,8.36511,8.44576,8.33714,8.39231,1745879.6570781,0
+BDN.US,D,20150831,000000,8.36511,8.36511,8.097,8.12936,4641226.7995921,0
+BDN.US,D,20150901,000000,7.94342,8.0506,7.84874,7.94925,4880923.1813457,0
+BDN.US,D,20150902,000000,8.06244,8.09194,7.91612,7.97664,3382350.379293,0
+BDN.US,D,20150903,000000,7.95668,8.12497,7.95668,8.06244,4647487.8387267,0
+BDN.US,D,20150904,000000,7.98894,8.05567,7.82249,7.86268,2822004.1399076,0
+BDN.US,D,20150908,000000,8.03104,8.04297,7.94342,8.00956,2591096.8909018,0
+BDN.US,D,20150909,000000,8.07074,8.11732,7.84874,7.86983,1727248.4557847,0
+BDN.US,D,20150910,000000,7.8012,8.03696,7.8012,7.94925,2494361.9504178,0
+BDN.US,D,20150911,000000,7.93588,8.07074,7.89455,8.07074,1379620.3923774,0
+BDN.US,D,20150914,000000,8.10463,8.10463,8.03104,8.0759,1286156.3629004,0
+BDN.US,D,20150915,000000,8.09194,8.25258,8.0506,8.20065,2525804.3944383,0
+BDN.US,D,20150916,000000,8.18538,8.28502,8.18538,8.25763,4865572.320335,0
+BDN.US,D,20150917,000000,8.26871,8.52087,8.21707,8.38792,3180586.9264059,0
+BDN.US,D,20150918,000000,8.25763,8.39231,8.24646,8.27644,3434669.2399461,0
+BDN.US,D,20150921,000000,8.26193,8.41159,8.21707,8.38792,2661457.0992617,0
+BDN.US,D,20150922,000000,8.30659,8.39756,8.20934,8.22585,1855741.1971801,0
+BDN.US,D,20150923,000000,8.23349,8.33714,8.20934,8.26193,1580215.662762,0
+BDN.US,D,20150924,000000,8.23349,8.28502,8.12497,8.17936,1447769.9594097,0
+BDN.US,D,20150925,000000,8.19225,8.24646,8.12497,8.18538,1587275.047248,0
+BDN.US,D,20150928,000000,8.15884,8.15884,7.97664,8.0759,2040588.529273,0
+BDN.US,D,20150929,000000,8.0759,8.33007,8.07074,8.31347,3965501.8460616,0
+BDN.US,D,20150930,000000,8.38792,8.38792,8.17936,8.26193,2890871.3795986,0
+BDN.US,D,20151001,000000,8.32664,8.33094,8.1914,8.26871,2029587.7075004,0
+BDN.US,D,20151002,000000,8.26193,8.32053,8.18443,8.29982,3285946.5111596,0
+BDN.US,D,20151005,000000,8.3379,8.54226,8.32053,8.54226,4456908.5546417,0
+BDN.US,D,20151006,000000,8.53061,8.62463,8.50122,8.60478,3119404.5464962,0
+BDN.US,D,20151007,000000,8.62463,8.80875,8.61737,8.67341,6459839.6994412,0
+BDN.US,D,20151008,000000,8.68523,8.74556,8.65174,8.69784,4246917.5347659,0
+BDN.US,D,20151009,000000,8.7071,8.76761,8.65174,8.74556,4065503.5067634,0
+BDN.US,D,20151012,000000,8.85008,8.8956,8.82068,8.85008,3403860.652799,0
+BDN.US,D,20151013,000000,8.79414,8.87336,8.73363,8.7593,2265041.962839,0
+BDN.US,D,20151014,000000,8.78775,8.83528,8.69059,8.69784,2734483.6972799,0
+BDN.US,D,20151015,000000,8.72819,8.74556,8.55648,8.68523,7991262.003004,0
+BDN.US,D,20151016,000000,8.71349,8.78775,8.69784,8.77486,2853023.3142144,0
+BDN.US,D,20151019,000000,8.74012,8.88912,8.72819,8.88081,2848840.9065462,0
+BDN.US,D,20151020,000000,8.88081,8.97358,8.82784,8.9207,3906058.6436892,0
+BDN.US,D,20151021,000000,8.93369,8.9482,8.85008,8.85571,1546304.8438751,0
+BDN.US,D,20151022,000000,8.83528,9.3987,8.77486,9.29181,6892024.2697817,0
+BDN.US,D,20151023,000000,9.28417,9.29562,9.10091,9.21068,3069929.1363471,0
+BDN.US,D,20151026,000000,9.21545,9.24313,9.11714,9.162,1642164.9571039,0
+BDN.US,D,20151027,000000,9.16963,9.21068,9.11714,9.19445,1877916.7584789,0
+BDN.US,D,20151028,000000,9.18299,9.37103,9.11714,9.28417,3071549.9240882,0
+BDN.US,D,20151029,000000,9.22977,9.30326,9.21068,9.29562,1903831.5514831,0
+BDN.US,D,20151030,000000,9.30326,9.33762,9.16963,9.16963,1917233.695494,0
+BDN.US,D,20151102,000000,9.16963,9.38439,9.11714,9.35957,1719052.3197155,0
+BDN.US,D,20151103,000000,9.3109,9.34526,9.21545,9.22117,1527156.0801096,0
+BDN.US,D,20151104,000000,9.22117,9.26221,9.12763,9.18299,1405748.9156331,0
+BDN.US,D,20151105,000000,9.16963,9.26221,9.12763,9.24886,1465022.391041,0
+BDN.US,D,20151106,000000,9.13241,9.13241,8.85008,8.93092,4304935.8687944,0
+BDN.US,D,20151109,000000,8.88912,8.88912,8.60478,8.67341,3641106.4705405,0
+BDN.US,D,20151110,000000,8.68523,8.80875,8.68066,8.80875,2223077.4947174,0
+BDN.US,D,20151111,000000,8.80875,8.85008,8.76761,8.84359,2537311.2540124,0
+BDN.US,D,20151112,000000,8.82068,8.88912,8.74012,8.79414,2149156.163195,0
+BDN.US,D,20151113,000000,8.9482,8.97827,8.751,8.77486,2895874.1342618,0
+BDN.US,D,20151116,000000,8.77486,8.85571,8.71349,8.85571,1313052.8482856,0
+BDN.US,D,20151117,000000,8.82784,9.00938,8.80225,8.91145,2506390.5632531,0
+BDN.US,D,20151118,000000,8.93092,9.03295,8.88912,9.03295,1021348.7719807,0
+BDN.US,D,20151119,000000,9.05453,9.17632,9.02446,9.12763,1933431.0959325,0
+BDN.US,D,20151120,000000,9.17632,9.29181,9.16963,9.28417,1818132.006783,0
+BDN.US,D,20151123,000000,9.29562,9.32999,9.24313,9.27749,1452059.2322037,0
+BDN.US,D,20151124,000000,9.21545,9.29562,9.18299,9.26986,1318796.3249482,0
+BDN.US,D,20151125,000000,9.29181,9.35957,9.26221,9.33762,1080833.8822455,0
+BDN.US,D,20151127,000000,9.3109,9.38439,9.27749,9.36434,799880.22805561,0
+BDN.US,D,20151130,000000,9.39203,9.45311,9.31758,9.34526,2459123.699037,0
+BDN.US,D,20151201,000000,9.37866,9.43211,9.35957,9.4197,1536505.730919,0
+BDN.US,D,20151202,000000,9.37866,9.41302,9.18299,9.19445,1945966.7942666,0
+BDN.US,D,20151203,000000,9.162,9.21068,8.99897,9.00938,2233893.921763,0
+BDN.US,D,20151204,000000,9.04794,9.21545,9.03954,9.12763,3100115.391291,0
+BDN.US,D,20151207,000000,9.12096,9.12096,8.97358,9.03954,2045635.2872233,0
+BDN.US,D,20151208,000000,9.01692,9.04794,8.9207,8.96605,2061717.4409574,0
+BDN.US,D,20151209,000000,8.90305,9.00938,8.80225,8.8706,2543794.4049771,0
+BDN.US,D,20151210,000000,8.88912,8.91145,8.77486,8.78135,2188176.6018709,0
+BDN.US,D,20151211,000000,8.73363,8.77486,8.62463,8.66624,3166379.1031623,0
+BDN.US,D,20151214,000000,8.64544,8.69059,8.50933,8.67341,2798213.0293542,0
+BDN.US,D,20151215,000000,8.72819,8.82784,8.71349,8.74556,2017807.398928,0
+BDN.US,D,20151216,000000,8.78135,8.92539,8.751,8.9207,1537025.3887856,0
+BDN.US,D,20151217,000000,8.99239,8.99239,8.82068,8.85571,2187737.6166973,0
+BDN.US,D,20151218,000000,8.85571,8.85571,8.65174,8.751,4658344.0782703,0
+BDN.US,D,20151221,000000,8.83528,8.83528,8.61737,8.68066,2887037.8551351,0
+BDN.US,D,20151222,000000,8.7217,8.82784,8.67341,8.78775,2041473.8335014,0
+BDN.US,D,20151223,000000,8.82784,9.12763,8.80225,9.11714,5085376.0732319,0
+BDN.US,D,20151224,000000,9.1095,9.15723,9.03954,9.12763,765966.26607679,0
+BDN.US,D,20151228,000000,9.11714,9.19445,9.08373,9.18776,1334130.4228019,0
+BDN.US,D,20151229,000000,9.22977,9.32999,9.20208,9.31758,1804224.8726679,0
+BDN.US,D,20151230,000000,9.30326,9.35194,9.26986,9.32999,1291664.1076679,0
+BDN.US,D,20151231,000000,9.32999,9.33762,9.22117,9.27749,2482189.8030508,0
+BDN.US,D,20160104,000000,9.17441,9.29562,9.11523,9.28417,5763727.6039229,0
+BDN.US,D,20160105,000000,9.29181,9.55524,9.25554,9.53138,4575775.0531374,0
+BDN.US,D,20160106,000000,9.47697,9.62587,9.46838,9.60106,4198387.147592,0
+BDN.US,D,20160107,000000,9.39966,9.50943,9.35957,9.37961,3891232.6790318,0
+BDN.US,D,20160108,000000,9.3863,9.42734,9.06397,9.0761,6457065.3969599,0
+BDN.US,D,20160111,000000,9.12573,9.25554,9.08945,9.17441,3176243.1733517,0
+BDN.US,D,20160112,000000,9.24886,9.24886,8.86496,8.88358,4393785.8393107,0
+BDN.US,D,20160113,000000,8.89102,8.99239,8.71626,8.75291,2588869.4864171,0
+BDN.US,D,20160114,000000,8.8223,8.8223,8.64544,8.72819,2572092.7093653,0
+BDN.US,D,20160115,000000,8.59657,8.65813,8.49157,8.61652,2125400.6743501,0
+BDN.US,D,20160119,000000,8.69154,8.73459,8.49959,8.577,2085358.7307953,0
+BDN.US,D,20160120,000000,8.41684,8.50742,7.9856,8.22747,2932856.8016665,0
+BDN.US,D,20160121,000000,8.3023,8.33361,8.11905,8.21897,3929412.8644637,0
+BDN.US,D,20160122,000000,8.30908,8.50742,8.27987,8.43956,3923819.2085167,0
+BDN.US,D,20160125,000000,8.43956,8.56898,8.34841,8.45951,3642244.2698211,0
+BDN.US,D,20160126,000000,8.48708,8.71445,8.48708,8.65174,4973251.5069367,0
+BDN.US,D,20160127,000000,8.61022,8.73459,8.56545,8.61652,2633332.7126272,0
+BDN.US,D,20160128,000000,8.68066,8.78211,8.58396,8.59657,2320085.8841997,0
+BDN.US,D,20160129,000000,8.68066,8.82965,8.6337,8.80875,2115572.2258694,0
+BDN.US,D,20160201,000000,8.76111,8.84549,8.72446,8.7951,3986362.5472342,0
+BDN.US,D,20160202,000000,8.78946,8.78946,8.58941,8.64544,4522738.519826,0
+BDN.US,D,20160203,000000,8.68066,8.78946,8.60382,8.72819,2847403.4658345,0
+BDN.US,D,20160204,000000,8.63732,8.92166,8.58674,8.86496,4339125.3751661,0
+BDN.US,D,20160205,000000,8.52365,8.90677,8.52365,8.62463,4473717.8103101,0
+BDN.US,D,20160208,000000,8.55466,8.55466,8.03457,8.12334,4339656.5577032,0
+BDN.US,D,20160209,000000,8.02045,8.15035,7.90686,7.97158,3436695.4865468,0
+BDN.US,D,20160210,000000,8.00632,8.15884,7.99143,7.99143,2031868.5445479,0
+BDN.US,D,20160211,000000,7.85599,7.90372,7.70461,7.75224,4227427.2216769,0
+BDN.US,D,20160212,000000,7.80789,7.99553,7.80789,7.92442,2683900.8710723,0
+BDN.US,D,20160216,000000,8.02856,8.0676,7.91774,8.03953,2383619.2968768,0
+BDN.US,D,20160217,000000,8.04803,8.26441,8.04803,8.19225,2237989.3705544,0
+BDN.US,D,20160218,000000,8.18538,8.30908,8.10988,8.3023,2139813.8462668,0
+BDN.US,D,20160219,000000,8.24131,8.40367,8.21106,8.34058,1849359.6728547,0
+BDN.US,D,20160222,000000,8.42476,8.54063,8.42476,8.51553,2229849.81014,0
+BDN.US,D,20160223,000000,8.47296,8.56183,8.39574,8.51553,1890589.7051609,0
+BDN.US,D,20160224,000000,8.44576,8.49596,8.36682,8.43956,2236977.2949513,0
+BDN.US,D,20160225,000000,8.58941,8.61652,8.52365,8.56898,2742393.811983,0
+BDN.US,D,20160226,000000,8.577,8.59657,8.49959,8.50742,3035545.8059727,0
+BDN.US,D,20160229,000000,8.52365,8.56183,8.42476,8.45369,2951035.3977213,0
+BDN.US,D,20160301,000000,8.53424,8.80416,8.4658,8.80416,3003466.3619865,0
+BDN.US,D,20160302,000000,8.76933,8.92815,8.75749,8.92166,1392180.1877497,0
+BDN.US,D,20160303,000000,8.92166,9.02914,8.87241,9.02159,1586977.5012116,0
+BDN.US,D,20160304,000000,9.00088,9.0404,8.96605,9.02159,1707427.0703452,0
+BDN.US,D,20160307,000000,8.96986,9.13241,8.92815,9.05739,1889863.6509239,0
+BDN.US,D,20160308,000000,9.07036,9.12573,8.80875,8.80875,2253073.0687505,0
+BDN.US,D,20160309,000000,8.8223,8.95191,8.8223,8.89933,1162820.387673,0
+BDN.US,D,20160310,000000,8.94438,8.96605,8.70337,8.77668,1369381.2465503,0
+BDN.US,D,20160311,000000,8.89933,9.02159,8.87613,9.00088,1395035.162924,0
+BDN.US,D,20160314,000000,8.96986,9.10664,8.92166,9.08182,1892285.9271085,0
+BDN.US,D,20160315,000000,8.93187,9.13814,8.93187,9.10664,1039341.9256113,0
+BDN.US,D,20160316,000000,9.0761,9.24217,9.04517,9.2145,1446830.1749211,0
+BDN.US,D,20160317,000000,9.22117,9.3653,9.1935,9.32999,1527796.2231671,0
+BDN.US,D,20160318,000000,9.34622,9.3863,9.15246,9.18776,3097135.7401366,0
+BDN.US,D,20160321,000000,9.13241,9.28704,9.13241,9.1935,1958939.3823798,0
+BDN.US,D,20160322,000000,9.17441,9.22117,9.10664,9.20113,1154595.9637764,0
+BDN.US,D,20160323,000000,9.20973,9.24217,9.09805,9.17441,3504422.8315625,0
+BDN.US,D,20160324,000000,9.11523,9.27749,9.06397,9.26986,2495465.1756869,0
+BDN.US,D,20160328,000000,9.28417,9.40825,9.22882,9.40825,1807016.9860035,0
+BDN.US,D,20160329,000000,9.39966,9.68886,9.3863,9.68886,2293242.8313773,0
+BDN.US,D,20160330,000000,9.72895,9.7433,9.61155,9.68028,3113156.0797294,0
+BDN.US,D,20160331,000000,9.72514,9.78526,9.66119,9.73658,3543847.6814008,0
+BDN.US,D,20160401,000000,9.68028,9.80726,9.62587,9.78526,2085363.9692819,0
+BDN.US,D,20160404,000000,9.77669,9.80726,9.6946,9.73658,2346836.7396586,0
+BDN.US,D,20160405,000000,9.68886,9.73658,9.68028,9.70891,1804276.2098362,0
+BDN.US,D,20160406,000000,9.68028,9.68028,9.55715,9.66119,1575037.9426477,0
+BDN.US,D,20160407,000000,9.6106,9.65355,9.43688,9.52279,1987208.3512433,0
+BDN.US,D,20160408,000000,9.57051,9.7433,9.53042,9.62587,1466502.7873423,0
+BDN.US,D,20160411,000000,9.65355,9.7175,9.6001,9.6106,1510198.051423,0
+BDN.US,D,20160412,000000,9.6316,9.84162,9.6001,9.70891,2602757.7619806,0
+BDN.US,D,20160413,000000,9.7433,9.78526,9.68028,9.70891,2262629.1159302,0
+BDN.US,D,20160414,000000,9.72991,9.80726,9.6946,9.79295,2441328.5601983,0
+BDN.US,D,20160415,000000,9.77669,9.91697,9.75284,9.84162,1276393.9193503,0
+BDN.US,D,20160418,000000,9.85496,9.89691,9.77192,9.88163,1076863.1094342,0
+BDN.US,D,20160419,000000,9.89029,9.96856,9.86255,9.9523,1112034.3081871,0
+BDN.US,D,20160420,000000,9.9599,9.9819,9.85019,9.9046,3785583.9298201,0
+BDN.US,D,20160421,000000,10.0286,10.3627,10.0286,10.1938,4464915.0574974,0
+BDN.US,D,20160422,000000,10.1394,10.3064,10.1193,10.2215,3142578.5633331,0
+BDN.US,D,20160425,000000,10.2004,10.4038,10.169,10.3828,1891094.6952652,0
+BDN.US,D,20160426,000000,10.4247,10.5011,10.3541,10.439,1774834.8676808,0
+BDN.US,D,20160427,000000,10.439,10.4477,10.3417,10.4038,3347315.3811908,0
+BDN.US,D,20160428,000000,10.3417,10.4878,10.3198,10.4525,2115007.5170184,0
+BDN.US,D,20160429,000000,10.4095,10.4648,10.2205,10.3761,2473465.6275365,0
+BDN.US,D,20160502,000000,10.439,10.5669,10.3828,10.5393,1705681.606624,0
+BDN.US,D,20160503,000000,10.4696,10.4982,10.3331,10.4247,2532923.4976712,0
+BDN.US,D,20160504,000000,10.3895,10.6166,10.3627,10.5889,2586286.9125439,0
+BDN.US,D,20160505,000000,10.5708,10.6806,10.5288,10.6529,2129724.5211554,0
+BDN.US,D,20160506,000000,10.6472,10.7578,10.6013,10.7435,2299618.0695188,0
+BDN.US,D,20160509,000000,10.7578,10.8457,10.7435,10.8218,1610772.8025542,0
+BDN.US,D,20160510,000000,10.839,10.8896,10.776,10.8343,1881514.5510472,0
+BDN.US,D,20160511,000000,10.8075,10.839,10.6052,10.6396,2326055.6634816,0
+BDN.US,D,20160512,000000,10.6472,10.7722,10.5804,10.7655,2492579.8172907,0
+BDN.US,D,20160513,000000,10.7359,10.776,10.5574,10.6529,2316358.1771648,0
+BDN.US,D,20160516,000000,10.6472,10.7722,10.6396,10.7092,1722937.1813472,0
+BDN.US,D,20160517,000000,10.6672,10.67,10.4525,10.5212,1285989.7790279,0
+BDN.US,D,20160518,000000,10.4791,10.4878,10.189,10.2997,1591472.1226786,0
+BDN.US,D,20160519,000000,10.189,10.2634,10.1308,10.231,1652587.4499604,0
+BDN.US,D,20160520,000000,10.2711,10.3579,10.2215,10.3474,1391542.1400868,0
+BDN.US,D,20160523,000000,10.3961,10.4171,10.3064,10.314,982687.69348268,0
+BDN.US,D,20160524,000000,10.3828,10.5393,10.3828,10.5212,1532039.3972794,0
+BDN.US,D,20160525,000000,10.5288,10.6252,10.4171,10.6252,2070099.0194508,0
+BDN.US,D,20160526,000000,10.6252,10.7435,10.5775,10.7435,2337710.2483766,0
+BDN.US,D,20160527,000000,10.7435,10.8543,10.7435,10.839,1934140.3870125,0
+BDN.US,D,20160531,000000,10.8696,10.9717,10.8075,10.9583,3279002.3733778,0
+BDN.US,D,20160601,000000,10.8943,11.0843,10.8943,11.0843,2605016.5973846,0
+BDN.US,D,20160602,000000,11.0633,11.1406,10.9517,11.1168,2643401.0837923,0
+BDN.US,D,20160603,000000,11.174,11.321,11.0413,11.133,2011197.4765887,0
+BDN.US,D,20160606,000000,11.1464,11.1807,11.0013,11.112,1738636.9255626,0
+BDN.US,D,20160607,000000,11.1253,11.1865,11.0347,11.112,1950823.9190036,0
+BDN.US,D,20160608,000000,11.091,11.3105,11.07,11.2523,1304112.8471251,0
+BDN.US,D,20160609,000000,11.2523,11.3468,11.2084,11.3401,1533303.9679345,0
+BDN.US,D,20160610,000000,11.2848,11.3458,11.2151,11.258,1885059.9587499,0
+BDN.US,D,20160613,000000,11.2914,11.4155,11.2084,11.2284,2198009.241141,0
+BDN.US,D,20160614,000000,11.196,11.258,11.0786,11.112,1983528.8382847,0
+BDN.US,D,20160615,000000,11.112,11.2026,11.0843,11.1044,2593943.4844976,0
+BDN.US,D,20160616,000000,11.0786,11.1005,10.9249,11.027,6544378.39552,0
+BDN.US,D,20160617,000000,11.0214,11.0471,10.8943,10.966,7922473.3406115,0
+BDN.US,D,20160620,000000,11.0214,11.112,10.9717,10.9717,2295778.2588716,0
+BDN.US,D,20160621,000000,11.0156,11.05,10.9583,11.0013,2048397.0173369,0
+BDN.US,D,20160622,000000,11.0347,11.0786,10.9783,10.9783,1654995.0583826,0
+BDN.US,D,20160623,000000,11.0548,11.1702,11.0413,11.1597,1402628.8730389,0
+BDN.US,D,20160624,000000,10.9154,11.2284,10.8696,11.112,4911101.0547111,0
+BDN.US,D,20160627,000000,11.0413,11.0548,10.7693,10.9316,3476909.2524607,0
+BDN.US,D,20160628,000000,11.0013,11.3258,10.9717,11.3067,1800246.7659754,0
+BDN.US,D,20160629,000000,11.3611,11.5109,11.3468,11.5014,1387147.0498643,0
+BDN.US,D,20160630,000000,11.5014,11.6666,11.4031,11.6599,2611647.4736702,0
+BDN.US,D,20160701,000000,11.7228,11.8174,11.574,11.5969,1925351.2542649,0
+BDN.US,D,20160705,000000,11.5892,11.6827,11.5615,11.6666,1034973.0278216,0
+BDN.US,D,20160706,000000,11.6599,11.7018,11.5463,11.6169,1202595.1684133,0
+BDN.US,D,20160707,000000,11.574,11.5816,11.3516,11.4088,1889650.9683696,0
+BDN.US,D,20160708,000000,11.5272,11.6742,11.469,11.6388,2057148.4329813,0
+BDN.US,D,20160711,000000,11.7076,11.7792,11.6235,11.7715,2039618.3615623,0
+BDN.US,D,20160712,000000,11.7715,11.8021,11.6312,11.6666,1578009.2122236,0
+BDN.US,D,20160713,000000,11.7133,11.7371,11.6169,11.6875,1902711.5630569,0
+BDN.US,D,20160714,000000,11.6599,11.6875,11.5615,11.5969,1685683.1603387,0
+BDN.US,D,20160715,000000,11.49,11.574,11.3802,11.5615,2687774.2080336,0
+BDN.US,D,20160718,000000,11.5615,11.6599,11.4775,11.6312,2208310.2011093,0
+BDN.US,D,20160719,000000,11.6523,11.6827,11.6054,11.6169,3291744.4680824,0
+BDN.US,D,20160720,000000,11.6312,11.6875,11.5463,11.6875,3433432.9571182,0
+BDN.US,D,20160721,000000,11.6523,11.6742,11.4356,11.5539,2666894.6483093,0
+BDN.US,D,20160722,000000,11.5339,11.7057,11.5119,11.6875,2383597.2952332,0
+BDN.US,D,20160725,000000,11.6827,11.7296,11.5405,11.5539,2835984.6128346,0
+BDN.US,D,20160726,000000,11.5701,11.5816,11.4575,11.5539,3203682.3659444,0
+BDN.US,D,20160727,000000,11.5186,11.5577,11.3229,11.5186,3431312.4177594,0
+BDN.US,D,20160728,000000,11.4775,11.7371,11.4575,11.6942,1456808.4441175,0
+BDN.US,D,20160729,000000,11.6446,11.9453,11.6446,11.8202,1737930.7775745,0
+BDN.US,D,20160801,000000,11.8144,11.8631,11.6942,11.7639,1363138.0182701,0
+BDN.US,D,20160802,000000,11.7133,11.7515,11.5969,11.6388,1635345.4953022,0
+BDN.US,D,20160803,000000,11.6312,11.6312,11.4833,11.5615,2325496.1931171,0
+BDN.US,D,20160804,000000,11.5892,11.7371,11.5405,11.7228,2982245.2529387,0
+BDN.US,D,20160805,000000,11.7228,11.7371,11.6312,11.7018,2228656.482902,0
+BDN.US,D,20160808,000000,11.7228,11.7228,11.5892,11.6169,1355401.8213207,0
+BDN.US,D,20160809,000000,11.5969,11.6742,11.574,11.6742,797288.22490653,0
+BDN.US,D,20160810,000000,11.7018,11.8174,11.6599,11.7457,1294575.658497,0
+BDN.US,D,20160811,000000,11.7553,11.7553,11.5186,11.6875,1747127.4645763,0
+BDN.US,D,20160812,000000,11.6875,11.8021,11.574,11.5969,1431614.4668636,0
+BDN.US,D,20160815,000000,11.6054,11.6446,11.5539,11.5701,1091629.3553449,0
+BDN.US,D,20160816,000000,11.5186,11.5186,11.3544,11.4833,1456486.8010428,0
+BDN.US,D,20160817,000000,11.5119,11.5463,11.3659,11.5272,1195380.7247252,0
+BDN.US,D,20160818,000000,11.5119,11.7076,11.5119,11.6942,2791501.4803757,0
+BDN.US,D,20160819,000000,11.6742,11.6742,11.404,11.49,4389046.0566727,0
+BDN.US,D,20160822,000000,11.5071,11.5816,11.4499,11.574,1255028.2280733,0
+BDN.US,D,20160823,000000,11.6388,11.6523,11.5405,11.5405,1120998.4063857,0
+BDN.US,D,20160824,000000,11.5272,11.5539,11.343,11.4088,1073342.8464671,0
+BDN.US,D,20160825,000000,11.4002,11.4948,11.3726,11.4356,1251788.7479856,0
+BDN.US,D,20160826,000000,11.469,11.5539,11.2274,11.2723,2360690.4412108,0
+BDN.US,D,20160829,000000,11.3191,11.4002,11.2953,11.3659,1952765.3021221,0
+BDN.US,D,20160830,000000,11.3879,11.3879,11.2513,11.3039,1483327.7584705,0
+BDN.US,D,20160831,000000,11.2666,11.3363,11.2313,11.3039,2239586.0612574,0
+BDN.US,D,20160901,000000,11.2876,11.3039,11.1616,11.2103,1861323.3284567,0
+BDN.US,D,20160902,000000,11.2809,11.5539,11.2523,11.5186,1912512.7714077,0
+BDN.US,D,20160906,000000,11.5339,11.6169,11.4489,11.6102,1661590.3129596,0
+BDN.US,D,20160907,000000,11.5892,11.7639,11.4995,11.7553,1506031.3592144,0
+BDN.US,D,20160908,000000,11.7018,11.7076,11.5969,11.6054,1391546.3308761,0
+BDN.US,D,20160909,000000,11.427,11.4575,11.0566,11.0566,3076887.9418913,0
+BDN.US,D,20160912,000000,11.028,11.1759,10.9726,11.1196,2483114.919777,0
+BDN.US,D,20160913,000000,11.1196,11.1416,10.8457,10.8657,2135550.7659057,0
+BDN.US,D,20160914,000000,10.8744,10.9507,10.8295,10.8877,1682688.841422,0
+BDN.US,D,20160915,000000,10.8934,11.0709,10.8428,10.8877,2196514.1770772,0
+BDN.US,D,20160916,000000,10.8247,10.9221,10.7455,10.7731,6177648.7147262,0
+BDN.US,D,20160919,000000,10.7942,10.8934,10.7789,10.8428,1078719.6290706,0
+BDN.US,D,20160920,000000,10.9221,10.9221,10.8104,10.8295,1065893.7185811,0
+BDN.US,D,20160921,000000,10.8428,11.0556,10.7026,11.027,1308647.2810901,0
+BDN.US,D,20160922,000000,11.1559,11.2781,11.1483,11.2189,1278934.5853311,0
+BDN.US,D,20160923,000000,11.1769,11.2542,11.0633,11.2189,1388280.6583557,0
+BDN.US,D,20160926,000000,11.2103,11.3535,11.1835,11.3057,1370296.9340007,0
+BDN.US,D,20160927,000000,11.3239,11.3458,11.0852,11.1196,1264356.9249364,0
+BDN.US,D,20160928,000000,11.1196,11.2332,11.0919,11.2189,1335169.738535,0
+BDN.US,D,20160929,000000,11.1616,11.2036,11.0347,11.1483,1458534.0015898,0
+BDN.US,D,20160930,000000,11.1835,11.2427,10.9574,11.0556,3594528.9911556,0
+BDN.US,D,20161003,000000,11.0709,11.0929,10.9048,10.9297,2115446.5021919,0
+BDN.US,D,20161004,000000,10.8791,10.9048,10.733,10.8285,1900642.3608664,0
+BDN.US,D,20161005,000000,10.8562,10.9201,10.4191,10.5183,4385730.0946812,0
+BDN.US,D,20161006,000000,10.462,10.818,10.3341,10.757,3377717.4617809,0
+BDN.US,D,20161007,000000,10.8142,10.9497,10.692,10.7073,1683055.5354811,0
+BDN.US,D,20161010,000000,10.7407,10.8791,10.7101,10.7646,1505010.9020329,0
+BDN.US,D,20161011,000000,10.7493,10.7999,10.6958,10.757,1364705.3734484,0
+BDN.US,D,20161012,000000,10.7827,10.84,10.7493,10.7827,985419.04037422,0
+BDN.US,D,20161013,000000,10.7274,11.048,10.7274,10.964,1472339.5090657,0
+BDN.US,D,20161014,000000,10.9774,11.0556,10.8858,11.0079,2442786.9548561,0
+BDN.US,D,20161017,000000,11.0204,11.1492,10.964,10.9774,2082552.9973947,0
+BDN.US,D,20161018,000000,11.0852,11.09,10.9831,10.9918,1186001.7383911,0
+BDN.US,D,20161019,000000,10.9431,11.048,10.8925,10.9564,1796831.2727394,0
+BDN.US,D,20161020,000000,11.3267,11.3496,10.8982,10.9497,2581943.1594896,0
+BDN.US,D,20161021,000000,10.8228,11.113,10.7827,10.9297,10109486.998466,0
+BDN.US,D,20161024,000000,10.9831,11.1062,10.9316,11.0786,3289083.3169107,0
+BDN.US,D,20161025,000000,11.027,11.048,10.8361,10.9707,1657767.2654692,0
+BDN.US,D,20161026,000000,10.8982,10.8982,10.6462,10.7073,2832683.3186055,0
+BDN.US,D,20161027,000000,10.6996,10.7207,10.5107,10.7073,3152107.3703827,0
+BDN.US,D,20161028,000000,10.733,10.8285,10.6491,10.7073,2788154.0874648,0
+BDN.US,D,20161031,000000,10.7493,11.1206,10.6996,11.0852,4358296.1405751,0
+BDN.US,D,20161101,000000,11.048,11.1206,10.7827,10.8562,3192562.1066783,0
+BDN.US,D,20161102,000000,10.8562,10.8562,10.7207,10.7274,2568365.0023304,0
+BDN.US,D,20161103,000000,10.7407,10.7827,10.6138,10.6281,2158432.4751925,0
+BDN.US,D,20161104,000000,10.6424,10.6424,10.4678,10.5326,5024203.122598,0
+BDN.US,D,20161107,000000,10.692,10.733,10.587,10.6624,2530735.9056844,0
+BDN.US,D,20161108,000000,10.6777,10.692,10.5651,10.6357,2585294.7431897,0
+BDN.US,D,20161109,000000,10.3265,10.5393,10.2119,10.4056,2005615.3453121,0
+BDN.US,D,20161110,000000,10.3837,10.3904,10.0391,10.1633,8475471.0310528,0
+BDN.US,D,20161111,000000,10.148,10.5574,10.148,10.5125,4280934.1710813,0
+BDN.US,D,20161114,000000,10.5069,10.8065,10.4763,10.757,1663948.6796081,0
+BDN.US,D,20161115,000000,10.8285,10.9344,10.6281,10.7207,1832756.8135567,0
+BDN.US,D,20161116,000000,10.7207,10.733,10.523,10.6843,1590627.6786453,0
+BDN.US,D,20161117,000000,10.6843,10.7407,10.5832,10.6281,1418457.4840237,0
+BDN.US,D,20161118,000000,10.6491,10.757,10.6424,10.7073,1678893.0340618,0
+BDN.US,D,20161121,000000,10.7493,10.8639,10.6195,10.6357,833314.34466569,0
+BDN.US,D,20161122,000000,10.6624,10.8476,10.6624,10.8142,1223275.6656485,0
+BDN.US,D,20161123,000000,10.6996,10.84,10.6843,10.7913,1487773.1381639,0
+BDN.US,D,20161125,000000,10.7999,10.9048,10.7999,10.8476,637219.98193198,0
+BDN.US,D,20161128,000000,10.8343,10.9831,10.8343,10.9564,1707962.4436714,0
+BDN.US,D,20161129,000000,10.9707,11.113,10.9707,11.0929,1170942.1372332,0
+BDN.US,D,20161130,000000,10.9994,11.0461,10.8982,10.9774,1504277.5139147,0
+BDN.US,D,20161201,000000,10.9344,10.9564,10.7207,10.7713,1725480.9904199,0
+BDN.US,D,20161202,000000,10.8285,10.9774,10.8285,10.8858,879727.33557275,0
+BDN.US,D,20161205,000000,10.9201,10.9918,10.8476,10.9774,709187.35796804,0
+BDN.US,D,20161206,000000,10.9431,11.1206,10.9382,11.0987,1439538.2016319,0
+BDN.US,D,20161207,000000,11.1349,11.3926,11.0786,11.2266,2452099.9362595,0
+BDN.US,D,20161208,000000,11.1835,11.4356,11.1492,11.341,1638182.6596222,0
+BDN.US,D,20161209,000000,11.341,11.4441,11.2848,11.341,1129114.9174593,0
+BDN.US,D,20161212,000000,11.2914,11.3993,11.2513,11.3563,1001455.0954267,0
+BDN.US,D,20161213,000000,11.4079,11.426,11.2638,11.3993,1370149.2086798,0
+BDN.US,D,20161214,000000,11.4079,11.4079,11.0204,11.0633,1346075.2198523,0
+BDN.US,D,20161215,000000,11.0786,11.1569,11.0079,11.048,2017285.6456667,0
+BDN.US,D,20161216,000000,11.1569,11.3754,11.1282,11.2266,3660388.2918645,0
+BDN.US,D,20161219,000000,11.4642,11.5711,11.341,11.4699,2091056.1087762,0
+BDN.US,D,20161220,000000,11.4699,11.615,11.4509,11.5711,1868809.1257485,0
+BDN.US,D,20161221,000000,11.5568,11.6656,11.322,11.3335,1741375.6063353,0
+BDN.US,D,20161222,000000,11.3162,11.426,11.3009,11.3926,1570156.7208726,0
+BDN.US,D,20161223,000000,11.4356,11.4441,11.32,11.3869,632504.29633215,0
+BDN.US,D,20161227,000000,11.4136,11.5091,11.3496,11.4193,696215.81755223,0
+BDN.US,D,20161228,000000,11.426,11.426,11.2761,11.3792,825755.20856197,0
+BDN.US,D,20161229,000000,11.3993,11.5854,11.341,11.5711,1059164.3587482,0
+BDN.US,D,20161230,000000,11.5778,11.8144,11.5214,11.8078,2267518.7192838,0
+BDN.US,D,20170103,000000,11.8078,11.8508,11.6799,11.8345,1396441.1727162,0
+BDN.US,D,20170104,000000,11.8718,12.1008,11.8031,12.078,1720841.7867238,0
+BDN.US,D,20170105,000000,12.0073,12.1447,11.8651,12.0445,1601708.1254136,0
+BDN.US,D,20170106,000000,12.0073,12.0273,11.9137,11.9576,2127710.8469224,0
+BDN.US,D,20170109,000000,12.1084,12.1247,11.6551,11.7057,2644784.0442438,0
+BDN.US,D,20170110,000000,11.7286,11.7916,11.6322,11.6694,1239572.5973315,0
+BDN.US,D,20170111,000000,11.6465,11.6694,11.4862,11.5176,1966735.2980759,0
+BDN.US,D,20170112,000000,11.5043,11.552,11.4155,11.552,2138023.3315611,0
+BDN.US,D,20170113,000000,11.5683,11.6551,11.4995,11.5377,1408082.1375463,0
+BDN.US,D,20170117,000000,11.5969,11.7057,11.5453,11.5969,1931021.3921157,0
+BDN.US,D,20170118,000000,11.5969,11.8059,11.5377,11.784,1664124.6927564,0
+BDN.US,D,20170119,000000,11.761,11.761,11.5969,11.6398,1183792.1447608,0
+BDN.US,D,20170120,000000,11.6465,11.8192,11.6235,11.784,1152600.1003977,0
+BDN.US,D,20170123,000000,11.7544,11.95,11.7505,11.9376,1501706.4647118,0
+BDN.US,D,20170124,000000,11.93,12.0788,11.8918,12.0073,1379493.6210026,0
+BDN.US,D,20170125,000000,12.0379,12.0512,11.8575,11.9376,1020398.510519,0
+BDN.US,D,20170126,000000,11.9787,12.0073,11.8374,11.8708,1242772.2649214,0
+BDN.US,D,20170127,000000,11.8994,11.8994,11.6398,11.6894,1530359.9384887,0
+BDN.US,D,20170130,000000,11.6837,11.7286,11.6102,11.7105,1427124.0361859,0
+BDN.US,D,20170131,000000,11.7105,11.7687,11.6102,11.6235,1753246.0168766,0
+BDN.US,D,20170201,000000,11.8192,11.8994,11.2857,11.552,3870980.6899972,0
+BDN.US,D,20170202,000000,11.552,11.6589,11.51,11.6169,1784390.9148606,0
+BDN.US,D,20170203,000000,11.7343,11.7878,11.5931,11.6398,1242668.5428876,0
+BDN.US,D,20170206,000000,11.6322,11.677,11.5453,11.6465,1187648.718565,0
+BDN.US,D,20170207,000000,11.6837,11.6932,11.4728,11.5176,1382703.7655655,0
+BDN.US,D,20170208,000000,11.5176,11.6551,11.4661,11.6322,1129286.7398184,0
+BDN.US,D,20170209,000000,11.6627,11.8297,11.6627,11.7105,1244500.9654857,0
+BDN.US,D,20170210,000000,11.7343,11.8641,11.7286,11.8641,685529.30497318,0
+BDN.US,D,20170213,000000,11.8861,11.9061,11.784,11.8498,528153.64408962,0
+BDN.US,D,20170214,000000,11.8011,11.804,11.6551,11.6694,1673091.934047,0
+BDN.US,D,20170215,000000,11.5892,11.6656,11.4862,11.5319,3212953.4394553,0
+BDN.US,D,20170216,000000,11.5176,11.8345,11.5176,11.8011,1114515.2554211,0
+BDN.US,D,20170217,000000,11.8259,11.8259,11.6169,11.7763,1641497.5739163,0
+BDN.US,D,20170221,000000,11.761,12.0025,11.719,11.9882,1249814.8862504,0
+BDN.US,D,20170222,000000,11.971,12.0379,11.784,11.93,1411186.4646807,0
+BDN.US,D,20170223,000000,11.95,11.9958,11.8889,11.971,1029100.6843898,0
+BDN.US,D,20170224,000000,11.9376,12.0722,11.8918,12.0598,1257783.672003,0
+BDN.US,D,20170227,000000,12.0941,12.2163,11.9882,12.1962,2836648.8529302,0
+BDN.US,D,20170228,000000,12.1962,12.1962,11.9958,12.0283,1490514.9620286,0
+BDN.US,D,20170301,000000,11.9787,12.1247,11.9376,12.1171,1447517.4643576,0
+BDN.US,D,20170302,000000,12.0283,12.0722,11.9061,11.971,744964.12576701,0
+BDN.US,D,20170303,000000,11.971,11.9958,11.8259,11.9958,940298.90794975,0
+BDN.US,D,20170306,000000,11.9424,11.9424,11.7238,11.8575,1079266.5270672,0
+BDN.US,D,20170307,000000,11.8498,11.8708,11.7544,11.7925,629889.24384221,0
+BDN.US,D,20170308,000000,11.7057,11.719,11.6054,11.6398,928881.10264714,0
+BDN.US,D,20170309,000000,11.6054,11.6894,11.3812,11.4471,771529.53880177,0
+BDN.US,D,20170310,000000,11.5043,11.553,11.322,11.3659,1047219.5616978,0
+BDN.US,D,20170313,000000,11.3879,11.6169,11.3659,11.4594,1910507.4787531,0
+BDN.US,D,20170314,000000,11.4203,11.4471,11.3057,11.4203,880022.78621464,0
+BDN.US,D,20170315,000000,11.4537,11.7105,11.4537,11.6551,1344007.065359,0
+BDN.US,D,20170316,000000,11.6322,11.6962,11.5816,11.6102,1094486.4259139,0
+BDN.US,D,20170317,000000,11.6322,11.7343,11.5683,11.719,1628769.0992768,0
+BDN.US,D,20170320,000000,11.7105,11.8861,11.6894,11.8498,1954832.4089181,0
+BDN.US,D,20170321,000000,11.9061,11.9223,11.7963,11.8345,2316447.2314362,0
+BDN.US,D,20170322,000000,11.8498,11.8498,11.6322,11.7343,2166547.9385687,0
+BDN.US,D,20170323,000000,11.719,11.8994,11.719,11.7419,1478279.9528228,0
+BDN.US,D,20170324,000000,11.7419,11.8259,11.6894,11.7343,1130595.3137606,0
+BDN.US,D,20170327,000000,11.6962,11.761,11.5272,11.5892,1945433.516335,0
+BDN.US,D,20170328,000000,11.5606,11.6398,11.4661,11.6054,1771551.3843061,0
+BDN.US,D,20170329,000000,11.574,11.7105,11.5176,11.7105,1664758.5496301,0
+BDN.US,D,20170330,000000,11.719,11.719,11.5969,11.6837,1559212.4747549,0
+BDN.US,D,20170331,000000,11.6551,11.7878,11.6465,11.719,1472051.392305,0
+BDN.US,D,20170403,000000,11.7286,11.7935,11.6618,11.7848,1366781.9095201,0
+BDN.US,D,20170404,000000,11.7935,12.056,11.7505,11.9395,2756560.7750314,0
+BDN.US,D,20170405,000000,11.9653,12.0035,11.8718,11.9529,1743830.3611365,0
+BDN.US,D,20170406,000000,11.9529,12.1362,11.8583,12.1123,2231437.0715671,0
+BDN.US,D,20170407,000000,12.1123,12.202,12.0836,12.0989,817207.04619603,0
+BDN.US,D,20170410,000000,12.1056,12.2459,12.0627,12.2211,1048667.4793825,0
+BDN.US,D,20170411,000000,12.202,12.4196,12.202,12.3824,1372946.560502,0
+BDN.US,D,20170412,000000,12.3537,12.4817,12.3118,12.3404,896934.71621965,0
+BDN.US,D,20170413,000000,12.3404,12.3986,12.1628,12.202,1038282.7036292,0
+BDN.US,D,20170417,000000,12.2297,12.3986,12.2297,12.3919,854256.76622869,0
+BDN.US,D,20170418,000000,12.3824,12.4196,12.3003,12.3681,1277681.5393462,0
+BDN.US,D,20170419,000000,12.3471,12.411,12.2955,12.3156,1257774.2427272,0
+BDN.US,D,20170420,000000,12.3471,12.411,12.1438,12.2879,1756600.7436685,0
+BDN.US,D,20170421,000000,12.538,12.6898,12.3986,12.434,3859693.8468586,0
+BDN.US,D,20170424,000000,12.5132,12.538,12.202,12.411,2678656.0983301,0
+BDN.US,D,20170425,000000,12.4053,12.5724,12.3824,12.4989,1910407.9475085,0
+BDN.US,D,20170426,000000,12.4864,12.579,12.3681,12.4864,2157921.1989044,0
+BDN.US,D,20170427,000000,12.5132,12.5132,12.3738,12.411,1349071.6341637,0
+BDN.US,D,20170428,000000,12.3919,12.4053,12.2669,12.3738,1029746.0659337,0
+BDN.US,D,20170501,000000,12.411,12.4922,12.3404,12.4473,1338988.595236,0
+BDN.US,D,20170502,000000,12.4711,12.5055,12.3471,12.3919,1658660.9512761,0
+BDN.US,D,20170503,000000,12.4196,12.4415,12.1523,12.2077,1152783.4474273,0
+BDN.US,D,20170504,000000,12.1495,12.3022,12.0627,12.2955,1224569.5718284,0
+BDN.US,D,20170505,000000,12.3251,12.4272,12.3022,12.4196,1000550.9326467,0
+BDN.US,D,20170508,000000,12.411,12.4864,12.2536,12.3537,893653.32823949,0
+BDN.US,D,20170509,000000,12.3404,12.3537,12.0321,12.1438,2033338.4638762,0
+BDN.US,D,20170510,000000,12.1495,12.4769,12.1123,12.411,3154630.2255092,0
+BDN.US,D,20170511,000000,12.3681,12.4368,12.2736,12.4196,3730515.9114213,0
+BDN.US,D,20170512,000000,12.4196,12.4501,12.3404,12.4053,1715321.4695886,0
+BDN.US,D,20170515,000000,12.4196,12.5561,12.3824,12.5055,2005559.8173545,0
+BDN.US,D,20170516,000000,12.4864,12.5561,12.3156,12.5132,1839995.354283,0
+BDN.US,D,20170517,000000,12.5055,12.6449,12.5027,12.538,1519648.2811742,0
+BDN.US,D,20170518,000000,12.5055,12.6096,12.4196,12.5647,1247835.7860287,0
+BDN.US,D,20170519,000000,12.0397,12.7842,12.0397,12.6611,1982753.5422741,0
+BDN.US,D,20170522,000000,12.6811,12.7985,12.6382,12.6449,1248205.6231797,0
+BDN.US,D,20170523,000000,12.6898,12.8128,12.6449,12.727,832027.77236695,0
+BDN.US,D,20170524,000000,12.7355,12.873,12.7355,12.8062,1032202.9161296,0
+BDN.US,D,20170525,000000,12.8358,12.8873,12.7536,12.7689,857396.71507177,0
+BDN.US,D,20170526,000000,12.7536,12.7842,12.6306,12.7184,647009.66561224,0
+BDN.US,D,20170530,000000,12.7184,12.7393,12.6029,12.6153,570915.40986551,0
+BDN.US,D,20170531,000000,12.6153,12.727,12.579,12.7107,1610863.9522204,0
+BDN.US,D,20170601,000000,12.6754,12.7536,12.5685,12.7536,2814381.094268,0
+BDN.US,D,20170602,000000,12.7842,12.8415,12.6993,12.7623,1950068.5292418,0
+BDN.US,D,20170605,000000,12.7107,12.8062,12.6449,12.7107,1082758.502207,0
+BDN.US,D,20170606,000000,12.727,12.7766,12.6191,12.7184,1140277.0846178,0
+BDN.US,D,20170607,000000,12.7355,12.7623,12.6382,12.6811,1966976.2684576,0
+BDN.US,D,20170608,000000,12.6964,12.7355,12.5561,12.5885,2873512.0828414,0
+BDN.US,D,20170609,000000,12.6153,12.7355,12.5647,12.5943,3737496.718609,0
+BDN.US,D,20170612,000000,12.579,12.8606,12.5724,12.7766,3934941.5631774,0
+BDN.US,D,20170613,000000,12.7766,12.8128,12.7031,12.8128,2215976.2023388,0
+BDN.US,D,20170614,000000,12.8873,12.9675,12.7842,12.873,2261417.9778379,0
+BDN.US,D,20170615,000000,12.8128,12.9302,12.8128,12.873,1480639.3671687,0
+BDN.US,D,20170616,000000,12.9149,12.9149,12.6688,12.7184,2425736.728806,0
+BDN.US,D,20170619,000000,12.7623,12.7842,12.6229,12.727,1304336.0066525,0
+BDN.US,D,20170620,000000,12.7031,12.7766,12.6277,12.7766,1649385.6869758,0
+BDN.US,D,20170621,000000,12.7536,12.7919,12.5915,12.6688,1105558.4911037,0
+BDN.US,D,20170622,000000,12.6754,12.7689,12.5981,12.7184,1635207.199257,0
+BDN.US,D,20170623,000000,12.7031,12.9369,12.6611,12.873,2297524.7702901,0
+BDN.US,D,20170626,000000,12.873,13.0019,12.8567,12.9818,1905957.3293286,0
+BDN.US,D,20170627,000000,12.9369,13.0019,12.7689,12.8567,2037125.8896579,0
+BDN.US,D,20170628,000000,12.8998,12.9369,12.6611,12.6754,1997638.177981,0
+BDN.US,D,20170629,000000,12.6229,12.6382,12.4415,12.5885,4623407.5637152,0
+BDN.US,D,20170630,000000,12.6525,12.8415,12.6029,12.7842,4865925.3943291,0
+BDN.US,D,20170703,000000,12.8215,12.8998,12.747,12.873,815766.46239249,0
+BDN.US,D,20170705,000000,12.9073,12.9379,12.5752,12.643,2197188.8941459,0
+BDN.US,D,20170706,000000,12.6,12.6745,12.455,12.4731,2399221.6052422,0
+BDN.US,D,20170707,000000,12.4731,12.518,12.3776,12.4817,1876491.890135,0
+BDN.US,D,20170710,000000,12.6,12.6745,12.4501,12.4501,1891249.7544673,0
+BDN.US,D,20170711,000000,12.4501,12.4501,12.3432,12.4453,1362419.2979143,0
+BDN.US,D,20170712,000000,12.518,12.6745,12.5141,12.5752,2365760.248502,0
+BDN.US,D,20170713,000000,12.6,12.6134,12.4902,12.5265,2118690.1730689,0
+BDN.US,D,20170714,000000,12.6134,12.6458,12.5752,12.6,1456795.8717497,0
+BDN.US,D,20170717,000000,12.6076,12.725,12.518,12.643,2260067.4960032,0
+BDN.US,D,20170718,000000,12.6582,12.6878,12.5484,12.5933,2001120.723845,0
+BDN.US,D,20170719,000000,12.6286,12.7756,12.5552,12.7689,2027235.6270358,0
+BDN.US,D,20170720,000000,12.7756,12.8271,12.6658,12.6811,1242739.7863047,0
+BDN.US,D,20170721,000000,12.4902,12.7337,12.4225,12.4453,2480111.1715844,0
+BDN.US,D,20170724,000000,12.4453,12.5341,12.3557,12.369,1692319.2751109,0
+BDN.US,D,20170725,000000,12.4149,12.4769,12.3041,12.4453,1739146.1064561,0
+BDN.US,D,20170726,000000,12.4453,12.4931,12.3404,12.3863,1506715.5055589,0
+BDN.US,D,20170727,000000,12.369,12.4072,12.2383,12.369,2242794.1104256,0
+BDN.US,D,20170728,000000,12.3652,12.4817,12.3041,12.3404,1535336.5007192,0
+BDN.US,D,20170731,000000,12.3271,12.369,12.2516,12.369,1948020.2809975,0
+BDN.US,D,20170801,000000,12.4302,12.5552,12.3863,12.5027,1178290.6861772,0
+BDN.US,D,20170802,000000,12.4683,12.5227,12.3652,12.4731,1212449.809327,0
+BDN.US,D,20170803,000000,12.4683,12.5408,12.4006,12.5265,1615531.4437438,0
+BDN.US,D,20170804,000000,12.5341,12.6076,12.4302,12.4902,1550736.6035034,0
+BDN.US,D,20170807,000000,12.496,12.496,12.369,12.4072,1027702.0084786,0
+BDN.US,D,20170808,000000,12.3948,12.4711,12.3652,12.4683,1696214.6137157,0
+BDN.US,D,20170809,000000,12.4817,12.496,12.2689,12.369,1755654.6729961,0
+BDN.US,D,20170810,000000,12.4006,12.4006,12.2755,12.3041,1218609.2218223,0
+BDN.US,D,20170811,000000,12.203,12.284,12.1362,12.203,1502687.1093956,0
+BDN.US,D,20170814,000000,12.2689,12.4149,12.2516,12.3776,1588682.1047376,0
+BDN.US,D,20170815,000000,12.3557,12.4006,12.2592,12.3271,1094525.1907144,0
+BDN.US,D,20170816,000000,12.3499,12.4302,12.3499,12.3652,1458085.5871403,0
+BDN.US,D,20170817,000000,12.369,12.4683,12.3499,12.3652,949894.76762735,0
+BDN.US,D,20170818,000000,12.3404,12.3404,12.203,12.2469,839178.30651911,0
+BDN.US,D,20170821,000000,12.2516,12.3499,12.2163,12.3271,749038.6206121,0
+BDN.US,D,20170822,000000,12.3271,12.3652,12.223,12.2689,1045470.9548846,0
+BDN.US,D,20170823,000000,12.2469,12.4072,12.2163,12.3776,659385.06625772,0
+BDN.US,D,20170824,000000,12.4149,12.6582,12.369,12.5484,3720729.370833,0
+BDN.US,D,20170825,000000,12.5609,12.6134,12.5093,12.5847,1493733.48817,0
+BDN.US,D,20170828,000000,12.6,12.643,12.3404,12.3404,1426197.8717624,0
+BDN.US,D,20170829,000000,12.369,12.3863,12.2898,12.3184,1034916.4521669,0
+BDN.US,D,20170830,000000,12.2984,12.4006,12.2278,12.3948,1305703.2516443,0
+BDN.US,D,20170831,000000,12.4368,12.6582,12.3652,12.643,1584410.642798,0
+BDN.US,D,20170901,000000,12.6286,12.7385,12.5552,12.7097,952167.22309637,0
+BDN.US,D,20170905,000000,12.746,12.7613,12.4864,12.5609,1357724.5662607,0
+BDN.US,D,20170906,000000,12.6076,12.6745,12.5093,12.5093,1498479.5569919,0
+BDN.US,D,20170907,000000,12.5265,12.5695,12.3404,12.3776,1597196.7407896,0
+BDN.US,D,20170908,000000,12.3557,12.3948,12.284,12.2984,2151325.9443275,0
+BDN.US,D,20170911,000000,12.3557,12.5752,12.3557,12.5341,1640985.2499309,0
+BDN.US,D,20170912,000000,12.5341,12.6286,12.4501,12.5027,1270694.4459748,0
+BDN.US,D,20170913,000000,12.518,12.5341,12.3271,12.3356,1089668.0659775,0
+BDN.US,D,20170914,000000,12.3356,12.5408,12.2984,12.5341,984333.62595932,0
+BDN.US,D,20170915,000000,12.496,12.5552,12.369,12.5408,1525646.3482835,0
+BDN.US,D,20170918,000000,12.5552,12.5695,12.4225,12.496,1082203.2226319,0
+BDN.US,D,20170919,000000,12.5695,12.5695,12.4302,12.4731,1356105.8739142,0
+BDN.US,D,20170920,000000,12.4731,12.643,12.4683,12.6286,2121604.86699,0
+BDN.US,D,20170921,000000,12.6286,12.8472,12.5752,12.6745,4459166.3423483,0
+BDN.US,D,20170922,000000,12.7021,12.8444,12.663,12.7174,3250279.7515783,0
+BDN.US,D,20170925,000000,12.7337,12.8415,12.6878,12.812,1680724.4089626,0
+BDN.US,D,20170926,000000,12.8358,12.9379,12.7995,12.8271,1863615.6901746,0
+BDN.US,D,20170927,000000,12.812,12.8998,12.7174,12.8873,3156609.325731,0
+BDN.US,D,20170928,000000,12.894,12.9532,12.8271,12.9159,2369768.7384164,0
+BDN.US,D,20170929,000000,12.9312,12.9685,12.7756,12.873,3623557.54057,0
+BDN.US,D,20171002,000000,12.9159,13.02,12.8797,12.9159,3478134.010618,0
+BDN.US,D,20171003,000000,12.9685,13.1011,12.9685,13.0811,2050146.6718474,0
+BDN.US,D,20171004,000000,13.0543,13.1908,13.042,13.1813,1887910.743135,0
+BDN.US,D,20171005,000000,13.1975,13.3273,13.1546,13.2424,2400434.8387291,0
+BDN.US,D,20171006,000000,13.1975,13.2567,13.0639,13.2338,1479959.4116135,0
+BDN.US,D,20171009,000000,13.2338,13.2729,13.2128,13.2271,867247.16519611,0
+BDN.US,D,20171010,000000,13.292,13.3607,13.1937,13.2729,1483485.9607645,0
+BDN.US,D,20171011,000000,13.3302,13.4342,13.2891,13.3846,1500319.3134712,0
+BDN.US,D,20171012,000000,13.3684,13.46,13.3684,13.4514,1450554.7388641,0
+BDN.US,D,20171013,000000,13.4772,13.4896,13.3531,13.4429,1542228.2536354,0
+BDN.US,D,20171016,000000,13.4514,13.5011,13.3922,13.398,1778362.4645293,0
+BDN.US,D,20171017,000000,13.3607,13.4075,13.292,13.3302,1422836.8587865,0
+BDN.US,D,20171018,000000,13.3302,13.3684,13.2891,13.3178,1270886.1745828,0
+BDN.US,D,20171019,000000,13.2806,13.2806,12.7107,12.9608,4941514.6599716,0
+BDN.US,D,20171020,000000,12.9532,13.0639,12.7975,12.8797,2113015.8444289,0
+BDN.US,D,20171023,000000,12.894,12.9971,12.8043,12.9884,2254146.9584949,0
+BDN.US,D,20171024,000000,12.9971,13.0935,12.9455,13.0124,2942977.5576971,0
+BDN.US,D,20171025,000000,13.0124,13.0543,12.8348,12.9312,1810662.9726481,0
+BDN.US,D,20171026,000000,12.9884,13.021,12.8511,12.9073,2296902.438087,0
+BDN.US,D,20171027,000000,12.9532,12.9741,12.8559,12.9532,2319818.7213851,0
+BDN.US,D,20171030,000000,13.0047,13.0047,12.8559,12.9159,1677555.1245948,0
+BDN.US,D,20171031,000000,12.9532,12.9971,12.8376,12.9884,1272754.2188895,0
+BDN.US,D,20171101,000000,12.9971,13.0639,12.9455,13.0124,1406591.2642717,0
+BDN.US,D,20171102,000000,12.9971,13.1393,12.9608,12.9971,1348074.2263229,0
+BDN.US,D,20171103,000000,12.9312,13.042,12.9159,12.9971,928504.97931226,0
+BDN.US,D,20171106,000000,12.9741,13.1393,12.9608,13.0724,1293662.0664412,0
+BDN.US,D,20171107,000000,13.0467,13.1708,13.0047,13.0353,1604037.1565375,0
+BDN.US,D,20171108,000000,13.0047,13.2128,12.9971,13.1755,1647084.9436794,0
+BDN.US,D,20171109,000000,13.1603,13.2424,13.1278,13.1755,862343.94177749,0
+BDN.US,D,20171110,000000,13.1469,13.2424,13.1068,13.1231,886561.46513678,0
+BDN.US,D,20171113,000000,13.1603,13.2128,13.0887,13.1813,1737217.2957053,0
+BDN.US,D,20171114,000000,13.1813,13.2338,13.0811,13.1603,1361016.4312139,0
+BDN.US,D,20171115,000000,13.1307,13.1469,13.0124,13.021,764258.51945876,0
+BDN.US,D,20171116,000000,13.0124,13.0353,12.9226,12.9828,1325928.0005487,0
+BDN.US,D,20171117,000000,12.894,12.9971,12.8406,12.9312,1094204.595337,0
+BDN.US,D,20171120,000000,12.8998,12.9685,12.8472,12.9685,934422.37372859,0
+BDN.US,D,20171121,000000,13.0353,13.0353,12.894,12.9312,1604864.8374137,0
+BDN.US,D,20171122,000000,12.8797,12.9532,12.8406,12.9073,1553537.0984176,0
+BDN.US,D,20171124,000000,12.9073,13.0285,12.8873,12.9455,376241.72468644,0
+BDN.US,D,20171127,000000,12.9455,12.9741,12.8559,12.9379,799008.54389229,0
+BDN.US,D,20171128,000000,12.9532,12.9608,12.7375,12.7737,2064020.2796486,0
+BDN.US,D,20171129,000000,12.7737,12.9111,12.7155,12.894,1397011.1200538,0
+BDN.US,D,20171130,000000,12.9073,12.9226,12.7699,12.7967,1458125.3996382,0
+BDN.US,D,20171201,000000,12.811,12.8559,12.6554,12.7967,994147.40667775,0
+BDN.US,D,20171204,000000,13.1307,13.1469,12.9379,13.0124,2977696.1512114,0
+BDN.US,D,20171205,000000,12.9685,13.042,12.6849,12.6993,2819437.281494,0
+BDN.US,D,20171206,000000,12.7518,12.8797,12.5733,12.8263,2370378.4982518,0
+BDN.US,D,20171207,000000,12.8406,13.1011,12.8195,13.0935,3939157.4971596,0
+BDN.US,D,20171208,000000,13.1469,13.3302,13.1011,13.2424,2685387.5535576,0
+BDN.US,D,20171211,000000,13.2643,13.3216,13.2176,13.2806,1892323.6442117,0
+BDN.US,D,20171212,000000,13.3006,13.4133,13.2338,13.376,2203953.8756874,0
+BDN.US,D,20171213,000000,13.4199,13.46,13.3006,13.376,2357138.7473243,0
+BDN.US,D,20171214,000000,13.4199,13.5201,13.3464,13.46,2591277.0948393,0
+BDN.US,D,20171215,000000,13.5106,13.7015,13.4075,13.6881,4860458.5097568,0
+BDN.US,D,20171218,000000,13.7464,13.8819,13.7015,13.7988,3780749.8544241,0
+BDN.US,D,20171219,000000,13.8141,13.858,13.4342,13.4868,3509104.9908484,0
+BDN.US,D,20171220,000000,13.5688,13.711,13.3798,13.398,2785821.9132491,0
+BDN.US,D,20171221,000000,13.4514,13.5201,13.3846,13.4075,3421991.0547775,0
+BDN.US,D,20171222,000000,13.4133,13.4934,13.3464,13.4772,1122174.9704668,0
+BDN.US,D,20171226,000000,13.5011,13.5927,13.4514,13.5268,898568.07632854,0
+BDN.US,D,20171227,000000,13.5774,13.5774,13.4868,13.5011,945156.03268666,0
+BDN.US,D,20171228,000000,13.5011,13.5688,13.4715,13.5335,1946069.4686032,0
+BDN.US,D,20171229,000000,13.5201,13.5774,13.482,13.5106,1959244.2622974,0
+BDN.US,D,20180102,000000,13.5106,13.5851,13.376,13.4772,1567910.4578363,0
+BDN.US,D,20180103,000000,13.4934,13.5335,13.396,13.4677,2245234.1974646,0
+BDN.US,D,20180104,000000,13.4342,13.4743,13.104,13.1393,1994960.2636523,0
+BDN.US,D,20180105,000000,13.1679,13.2338,13.0935,13.2128,1085579.9510674,0
+BDN.US,D,20180108,000000,13.1746,13.2271,13.0897,13.1459,1689556.4972999,0
+BDN.US,D,20180109,000000,13.1746,13.1975,13.041,13.1221,1610669.0805203,0
+BDN.US,D,20180110,000000,13.0458,13.0963,13.0019,13.0534,1837611.8428989,0
+BDN.US,D,20180111,000000,13.0925,13.1459,12.9856,13.0019,984362.96148405,0
+BDN.US,D,20180112,000000,12.9808,13.0619,12.9045,12.9045,1449540.5678664,0
+BDN.US,D,20180116,000000,12.9503,13.0877,12.8444,12.8596,4094390.6170408,0
+BDN.US,D,20180117,000000,12.935,13.1068,12.8758,13.0706,1963621.5416656,0
+BDN.US,D,20180118,000000,13.0706,13.0877,12.9006,12.9427,1625007.8659279,0
+BDN.US,D,20180119,000000,12.958,13.0534,12.9121,13.0458,1378839.8578801,0
+BDN.US,D,20180122,000000,13.1068,13.25,13.0353,13.2271,1538614.7456074,0
+BDN.US,D,20180123,000000,13.2576,13.4619,13.2271,13.4542,2467113.4387358,0
+BDN.US,D,20180124,000000,13.4285,13.5325,13.3406,13.4963,3357203.5484183,0
+BDN.US,D,20180125,000000,13.481,13.5287,13.3406,13.4285,2046609.6457232,0
+BDN.US,D,20180126,000000,13.5812,13.5812,13.2424,13.4141,2098379.5129848,0
+BDN.US,D,20180129,000000,13.3617,13.3617,13.1384,13.2061,1951769.989676,0
+BDN.US,D,20180130,000000,13.1603,13.1813,13.0534,13.1221,2474855.9218691,0
+BDN.US,D,20180131,000000,13.1813,13.4695,13.1497,13.4619,3499379.2167041,0
+BDN.US,D,20180201,000000,13.4695,13.4963,13.2271,13.2338,4370058.6382933,0
+BDN.US,D,20180202,000000,13.1307,13.2338,13.0257,13.1459,1547470.9309829,0
+BDN.US,D,20180205,000000,13.0706,13.1813,12.5141,12.5141,2435022.4700793,0
+BDN.US,D,20180206,000000,12.3748,12.6066,12.0941,12.371,3398236.61363,0
+BDN.US,D,20180207,000000,12.3881,12.5675,12.3041,12.3108,2289664.9450579,0
+BDN.US,D,20180208,000000,12.3108,12.3414,11.8555,11.8555,3164887.1821905,0
+BDN.US,D,20180209,000000,11.9318,12.1781,11.8221,12.1247,3222869.8945103,0
+BDN.US,D,20180212,000000,12.14,12.1848,11.6293,12.1084,2383137.3561134,0
+BDN.US,D,20180213,000000,12.0941,12.1619,11.8909,12.118,1151152.182713,0
+BDN.US,D,20180214,000000,12.0101,12.0788,11.8985,12.0188,1676976.7956787,0
+BDN.US,D,20180215,000000,12.0645,12.2488,12.0349,12.2067,2689325.8477522,0
+BDN.US,D,20180216,000000,12.1848,12.4244,12.1848,12.3967,2435725.4749755,0
+BDN.US,D,20180220,000000,12.3509,12.4397,12.3108,12.3108,2018045.2262177,0
+BDN.US,D,20180221,000000,12.3041,12.3681,12.0875,12.0941,2105092.1096607,0
+BDN.US,D,20180222,000000,12.1533,12.3404,12.118,12.2135,1416732.9742487,0
+BDN.US,D,20180223,000000,12.2459,12.3509,12.1781,12.3509,1507681.4824803,0
+BDN.US,D,20180226,000000,12.3795,12.3795,12.1323,12.1848,2064416.3092323,0
+BDN.US,D,20180227,000000,12.202,12.2135,11.7553,11.8631,2560731.4797176,0
+BDN.US,D,20180228,000000,11.9386,11.9729,11.72,11.7515,2960298.0896538,0
+BDN.US,D,20180301,000000,11.72,11.9233,11.6751,11.7963,1986902.4236283,0
+BDN.US,D,20180302,000000,11.7553,11.783,11.5921,11.7715,1383688.6010386,0
+BDN.US,D,20180305,000000,11.7114,11.992,11.7047,11.9318,1868056.8790788,0
+BDN.US,D,20180306,000000,11.9318,12.0712,11.8164,12.0188,1219280.795799,0
+BDN.US,D,20180307,000000,11.9653,12.2039,11.9137,12.202,2214102.9195456,0
+BDN.US,D,20180308,000000,12.2459,12.2459,12.0579,12.1619,1758305.3471946,0
+BDN.US,D,20180309,000000,12.1848,12.2984,12.0788,12.2679,1576602.154734,0
+BDN.US,D,20180312,000000,12.2679,12.2679,12.14,12.2135,1198761.64395,0
+BDN.US,D,20180313,000000,12.1476,12.202,11.992,12.0349,2460882.7828233,0
+BDN.US,D,20180314,000000,12.0502,12.1018,11.9586,12.0502,1116280.6253913,0
+BDN.US,D,20180315,000000,12.0712,12.0875,11.9586,12.0579,1465138.6854426,0
+BDN.US,D,20180316,000000,12.0712,12.1323,11.9729,12.1084,3993253.2524531,0
+BDN.US,D,20180319,000000,12.1084,12.1084,11.9386,12.0579,1591270.9647948,0
+BDN.US,D,20180320,000000,12.0579,12.14,12.0025,12.0502,1556033.7611113,0
+BDN.US,D,20180321,000000,12.0579,12.0712,11.7963,11.8775,2270686.9559544,0
+BDN.US,D,20180322,000000,11.8555,11.9586,11.7553,11.7629,2547767.273183,0
+BDN.US,D,20180323,000000,11.7515,11.7677,11.4499,11.4938,2725538.4576328,0
+BDN.US,D,20180326,000000,11.5921,11.615,11.4088,11.5921,1596522.0237208,0
+BDN.US,D,20180327,000000,11.5758,11.7591,11.468,11.5758,1751722.6649853,0
+BDN.US,D,20180328,000000,11.6523,11.9032,11.637,11.8555,1613531.3895758,0
+BDN.US,D,20180329,000000,11.8909,11.9777,11.8479,11.9137,1733496.9225516,0
+BDN.US,D,20180402,000000,11.907,11.9233,11.4938,11.5758,2671550.6151624,0
+BDN.US,D,20180403,000000,11.6084,11.8307,11.5758,11.7658,2518109.0576842,0
+BDN.US,D,20180404,000000,11.6379,11.8879,11.6379,11.8422,2163138.7315166,0
+BDN.US,D,20180405,000000,11.8583,11.8947,11.6722,11.7906,1315080.1425837,0
+BDN.US,D,20180406,000000,11.7515,11.8583,11.5577,11.6455,1560661.440137,0
+BDN.US,D,20180409,000000,11.6837,11.7572,11.5921,11.6455,1474543.8642094,0
+BDN.US,D,20180410,000000,11.7057,11.7457,11.615,11.697,1464473.3976497,0
+BDN.US,D,20180411,000000,11.677,11.8736,11.6531,11.7735,2080766.6734782,0
+BDN.US,D,20180412,000000,11.7735,11.7735,11.5844,11.6531,1184232.1776317,0
+BDN.US,D,20180413,000000,11.697,11.7735,11.5921,11.7658,1681170.7280174,0
+BDN.US,D,20180416,000000,11.7572,11.8126,11.6608,11.7515,3710614.9009861,0
+BDN.US,D,20180417,000000,11.8259,11.9395,11.7457,11.8259,2494634.3517188,0
+BDN.US,D,20180418,000000,11.8259,11.866,11.7362,11.7515,2104487.5883119,0
+BDN.US,D,20180419,000000,11.7219,11.7572,11.5539,11.697,3752110.0007122,0
+BDN.US,D,20180420,000000,12.2898,12.3385,11.6303,11.782,2826565.8140027,0
+BDN.US,D,20180423,000000,11.7457,11.7735,11.5806,11.6684,1787354.8505553,0
+BDN.US,D,20180424,000000,11.7057,11.9634,11.6837,11.8803,4156811.3751729,0
+BDN.US,D,20180425,000000,11.8879,12.0244,11.8192,11.9701,1720400.7061557,0
+BDN.US,D,20180426,000000,12.0035,12.1924,11.9357,12.1008,1437345.3711585,0
+BDN.US,D,20180427,000000,12.1161,12.3289,12.0321,12.2898,1633990.8226782,0
+BDN.US,D,20180430,000000,12.3432,12.3815,12.2135,12.2306,2059116.0085326,0
+BDN.US,D,20180501,000000,12.2306,12.3585,12.202,12.3051,1570129.4807425,0
+BDN.US,D,20180502,000000,12.2383,12.2993,12.056,12.2516,1246374.2482789,0
+BDN.US,D,20180503,000000,12.2135,12.3213,12.1839,12.2516,1127189.2498004,0
+BDN.US,D,20180504,000000,12.2211,12.3585,12.2211,12.3289,1258399.7180223,0
+BDN.US,D,20180507,000000,12.391,12.6163,12.391,12.5484,1908632.1005652,0
+BDN.US,D,20180508,000000,12.5627,12.578,12.4807,12.495,1663128.332613,0
+BDN.US,D,20180509,000000,12.4892,12.6163,12.4721,12.5953,1194775.155679,0
+BDN.US,D,20180510,000000,12.6716,12.7327,12.6038,12.7165,1302239.5643319,0
+BDN.US,D,20180511,000000,12.746,12.7613,12.4626,12.4673,2653412.8793027,0
+BDN.US,D,20180514,000000,12.495,12.5275,12.2097,12.2592,2710420.1854254,0
+BDN.US,D,20180515,000000,12.1476,12.2211,11.909,11.9567,2412235.0535504,0
+BDN.US,D,20180516,000000,11.9787,12.0636,11.7993,11.8192,2264238.379001,0
+BDN.US,D,20180517,000000,11.8126,11.9405,11.782,11.7993,2689430.6174833,0
+BDN.US,D,20180518,000000,11.8059,11.909,11.7296,11.8736,1975406.0410273,0
+BDN.US,D,20180521,000000,11.9567,12.0244,11.8345,11.9491,1805428.676879,0
+BDN.US,D,20180522,000000,11.9567,12.0397,11.909,11.9882,2740380.1377499,0
+BDN.US,D,20180523,000000,11.9968,12.1924,11.928,12.1076,2576005.8588244,0
+BDN.US,D,20180524,000000,12.1008,12.1314,11.9357,12.0244,2077109.1621632,0
+BDN.US,D,20180525,000000,12.0321,12.1008,11.993,12.0636,1067058.7579916,0
+BDN.US,D,20180529,000000,11.9968,12.1839,11.9968,12.1008,2406744.07194,0
+BDN.US,D,20180530,000000,12.1008,12.411,12.0703,12.411,4359432.8921583,0
+BDN.US,D,20180531,000000,12.3815,12.4425,12.2755,12.3432,2324746.041842,0
+BDN.US,D,20180601,000000,12.3718,12.4425,12.2898,12.391,1667937.2632737,0
+BDN.US,D,20180604,000000,12.4349,12.4807,12.2898,12.4673,2446171.0171728,0
+BDN.US,D,20180605,000000,12.4892,12.4892,12.369,12.3986,2113749.2325471,0
+BDN.US,D,20180606,000000,12.3986,12.4721,12.3432,12.4483,2167433.2427971,0
+BDN.US,D,20180607,000000,12.4483,12.4721,12.2592,12.4349,2682235.0323468,0
+BDN.US,D,20180608,000000,12.4425,12.5017,12.4053,12.4721,2198703.8644585,0
+BDN.US,D,20180611,000000,12.3213,12.4463,12.3051,12.3671,1973532.7582341,0
+BDN.US,D,20180612,000000,12.3671,12.5418,12.3213,12.4483,3413037.4335519,0
+BDN.US,D,20180613,000000,12.4673,12.4892,12.1533,12.202,2786107.9346152,0
+BDN.US,D,20180614,000000,12.2306,12.3013,12.2067,12.2306,3866113.0882871,0
+BDN.US,D,20180615,000000,12.2516,12.4578,12.2516,12.3585,4327955.8741264,0
+BDN.US,D,20180618,000000,12.3213,12.4349,12.2898,12.3585,2185786.804303,0
+BDN.US,D,20180619,000000,12.284,12.4225,12.2421,12.2755,2381292.3611475,0
+BDN.US,D,20180620,000000,12.3289,12.6401,12.287,12.6038,2854306.7434212,0
+BDN.US,D,20180621,000000,12.5418,12.6239,12.4807,12.5275,2283329.5194143,0
+BDN.US,D,20180622,000000,12.5188,12.6898,12.5093,12.6783,1922318.1705476,0
+BDN.US,D,20180625,000000,12.6993,12.7689,12.5953,12.6849,2246593.0608778,0
+BDN.US,D,20180626,000000,12.724,12.724,12.5484,12.5627,1502555.0995343,0
+BDN.US,D,20180627,000000,12.6315,12.7385,12.5275,12.6038,2011563.1229504,0
+BDN.US,D,20180628,000000,12.5876,12.8902,12.5876,12.8758,2933744.2012894,0
+BDN.US,D,20180629,000000,12.8596,12.9685,12.7079,12.8148,2392097.2635228,0
+BDN.US,D,20180702,000000,12.7613,12.8062,12.5418,12.7689,2021362.2359064,0
+BDN.US,D,20180703,000000,12.7689,12.9437,12.7165,12.8596,1335427.4720737,0
+BDN.US,D,20180705,000000,12.8672,13.1116,12.8062,13.105,1974060.7976791,0
+BDN.US,D,20180706,000000,13.1441,13.2061,13.0915,13.1364,1119380.7617366,0
+BDN.US,D,20180709,000000,13.1737,13.2224,12.9856,13.0505,1859927.7956376,0
+BDN.US,D,20180710,000000,13.0305,13.1316,12.9513,13.0057,1577303.0642356,0
+BDN.US,D,20180711,000000,12.9981,13.0429,12.8845,12.9369,2532923.4976712,0
+BDN.US,D,20180712,000000,12.9685,13.0057,12.8845,12.9894,2524067.3122956,0
+BDN.US,D,20180713,000000,13.0372,13.0915,12.9598,12.9837,1179019.8835062,0
+BDN.US,D,20180716,000000,12.9369,12.9598,12.8348,12.8511,1328379.6122581,0
+BDN.US,D,20180717,000000,12.8978,12.9407,12.6611,12.6763,1187294.5968737,0
+BDN.US,D,20180718,000000,12.6907,12.7375,12.5714,12.6449,1342030.0605319,0
+BDN.US,D,20180719,000000,12.8511,12.8758,12.5933,12.8062,1741262.4550256,0
+BDN.US,D,20180720,000000,12.7059,12.8902,12.4149,12.4225,4498566.047451,0
+BDN.US,D,20180723,000000,12.3537,12.4302,12.285,12.3614,2699476.9870049,0
+BDN.US,D,20180724,000000,12.3843,12.3843,12.2469,12.2917,2742594.9698669,0
+BDN.US,D,20180725,000000,12.2383,12.4149,12.2383,12.306,1516607.8635757,0
+BDN.US,D,20180726,000000,12.3003,12.4368,12.285,12.3938,1128419.2464443,0
+BDN.US,D,20180727,000000,12.4368,12.4368,12.2469,12.285,1945437.7071243,0
+BDN.US,D,20180730,000000,12.2707,12.3976,12.1848,12.3404,2214262.1695369,0
+BDN.US,D,20180731,000000,12.4302,12.6974,12.3232,12.6525,2420905.7965018,0
+BDN.US,D,20180801,000000,12.5532,12.7308,12.4759,12.7222,1842571.6419724,0
+BDN.US,D,20180802,000000,12.6907,12.7604,12.6076,12.6831,1742427.4944362,0
+BDN.US,D,20180803,000000,12.6974,12.8062,12.6525,12.7518,1381465.3873432,0
+BDN.US,D,20180806,000000,12.8138,12.8845,12.7909,12.8596,1619455.0701761,0
+BDN.US,D,20180807,000000,12.8444,12.8672,12.7518,12.7756,1751629.4199246,0
+BDN.US,D,20180808,000000,12.7689,12.8062,12.7145,12.7909,1486731.7270361,0
+BDN.US,D,20180809,000000,12.7832,12.8596,12.7604,12.8062,1137009.3167027,0
+BDN.US,D,20180810,000000,12.7985,12.8376,12.6286,12.6449,895709.95806231,0
+BDN.US,D,20180813,000000,12.6525,12.6525,12.5055,12.5466,1252208.8746076,0
+BDN.US,D,20180814,000000,12.5685,12.6611,12.5361,12.5933,1949635.8302521,0
+BDN.US,D,20180815,000000,12.5685,12.6831,12.5599,12.6611,1210318.792995,0
+BDN.US,D,20180816,000000,12.6831,12.8301,12.6763,12.8224,1184201.7944096,0
+BDN.US,D,20180817,000000,12.8376,12.9894,12.8138,12.9751,1262410.3033313,0
+BDN.US,D,20180820,000000,12.9894,13.0429,12.9179,12.9217,1013558.0947711,0
+BDN.US,D,20180821,000000,12.9054,12.9217,12.8224,12.8596,797819.40744355,0
+BDN.US,D,20180822,000000,12.8596,12.8596,12.7145,12.7604,1154288.9884641,0
+BDN.US,D,20180823,000000,12.7689,12.8406,12.6878,12.7375,1163519.2017799,0
+BDN.US,D,20180824,000000,12.6974,12.8301,12.6974,12.8062,1293557.29671,0
+BDN.US,D,20180827,000000,12.7832,12.8406,12.6076,12.6525,2529700.7807405,0
+BDN.US,D,20180828,000000,12.6611,12.956,12.6286,12.8978,1788150.0528149,0
+BDN.US,D,20180829,000000,12.9141,12.9445,12.8511,12.8902,1238339.4575956,0
+BDN.US,D,20180830,000000,12.9054,12.9445,12.7518,12.7832,1187971.409337,0
+BDN.US,D,20180831,000000,12.7909,12.8902,12.7756,12.8596,1629545.4429847,0
+BDN.US,D,20180904,000000,12.8511,12.9445,12.6763,12.7518,2472962.7328269,0
+BDN.US,D,20180905,000000,12.7222,12.9369,12.6525,12.9217,2200737.4449405,0
+BDN.US,D,20180906,000000,12.9445,12.9932,12.8224,12.8301,1164754.4369104,0
+BDN.US,D,20180907,000000,12.7604,12.7909,12.6048,12.6372,804247.03045065,0
+BDN.US,D,20180910,000000,12.7145,12.7985,12.6,12.6449,1477984.5021809,0
+BDN.US,D,20180911,000000,12.6134,12.6763,12.5599,12.6219,1119572.4903446,0
+BDN.US,D,20180912,000000,12.6372,12.6372,12.5494,12.5532,897016.43660996,0
+BDN.US,D,20180913,000000,12.6076,12.6372,12.5494,12.6,1528055.004403,0
+BDN.US,D,20180914,000000,12.5532,12.6076,12.4196,12.6,1701590.3486218,0
+BDN.US,D,20180917,000000,12.5752,12.7222,12.5399,12.6974,1405630.5258369,0
+BDN.US,D,20180918,000000,12.7059,12.7145,12.6219,12.6697,1816225.1976757,0
+BDN.US,D,20180919,000000,12.6611,12.7145,12.3136,12.3404,1557623.1179331,0
+BDN.US,D,20180920,000000,12.3404,12.4912,12.3003,12.4702,730906.123239,0
+BDN.US,D,20180921,000000,12.4616,12.5399,12.4302,12.4521,1964890.3031101,0
+BDN.US,D,20180924,000000,12.4225,12.4463,12.1562,12.202,874687.91150361,0
+BDN.US,D,20180925,000000,12.222,12.2612,12.1247,12.1247,952510.8678146,0
+BDN.US,D,20180926,000000,12.1247,12.1533,11.9328,11.9328,1107870.7590705,0
+BDN.US,D,20180927,000000,11.9405,12.0665,11.9328,11.9328,1183154.097098,0
+BDN.US,D,20180928,000000,11.9405,12.0627,11.9042,12.0627,2436122.5522565,0
+BDN.US,D,20181001,000000,12.0627,12.078,11.8555,11.8708,1317204.8727317,0
+BDN.US,D,20181002,000000,11.8708,11.9328,11.8097,11.8479,1524126.1394843,0
+BDN.US,D,20181003,000000,11.8479,11.908,11.6923,11.7687,1955793.1473529,0
+BDN.US,D,20181004,000000,11.7076,11.7562,11.5692,11.6303,1653499.9943188,0
+BDN.US,D,20181005,000000,11.6455,11.761,11.615,11.6923,4756068.0450165,0
+BDN.US,D,20181008,000000,11.7076,11.9338,11.7076,11.8479,2131571.6115158,0
+BDN.US,D,20181009,000000,11.8555,11.9262,11.7649,11.8221,1337501.9127508,0
+BDN.US,D,20181010,000000,11.7944,11.8861,11.7076,11.7076,1429038.1791742,0
+BDN.US,D,20181011,000000,11.7076,11.7076,11.2876,11.2962,1303187.7303989,0
+BDN.US,D,20181012,000000,11.427,11.427,11.1559,11.2713,1208115.4855486,0
+BDN.US,D,20181015,000000,11.197,11.4012,11.197,11.2246,1905794.9362452,0
+BDN.US,D,20181016,000000,11.2647,11.4661,11.1635,11.3887,2179058.4921674,0
+BDN.US,D,20181017,000000,11.3496,11.405,11.197,11.321,2073895.8745083,0
+BDN.US,D,20181018,000000,11.0939,11.4986,11.0786,11.1406,3148684.5432654,0
+BDN.US,D,20181019,000000,11.1635,11.2437,11.1168,11.1635,2117532.4675394,0
+BDN.US,D,20181022,000000,11.1473,11.2342,10.9116,10.9851,2363413.4065238,0
+BDN.US,D,20181023,000000,10.8848,11.0232,10.8075,10.9851,2740861.030816,0
+BDN.US,D,20181024,000000,11.0413,11.321,10.9851,11.1025,3081902.2212248,0
+BDN.US,D,20181025,000000,11.111,11.3964,11.0852,11.341,2392941.707556,0
+BDN.US,D,20181026,000000,11.279,11.2876,10.9507,10.9622,2029449.4114553,0
+BDN.US,D,20181029,000000,11.0471,11.1559,10.9087,10.9936,1943138.0115251,0
+BDN.US,D,20181030,000000,11.0099,11.1559,10.9707,11.0471,1304166.279688,0
+BDN.US,D,20181031,000000,11.0852,11.0977,10.8915,10.9144,1840549.5861608,0
+BDN.US,D,20181101,000000,10.9469,11.0709,10.8782,11.0318,1817484.5298444,0
+BDN.US,D,20181102,000000,11.0548,11.0548,10.8448,10.9783,1453247.3209551,0
+BDN.US,D,20181105,000000,11.0013,11.2161,11.0013,11.1635,1758982.159658,0
+BDN.US,D,20181106,000000,11.1797,11.2666,11.1301,11.1722,1569053.4956034,0
+BDN.US,D,20181107,000000,11.2161,11.2962,11.1339,11.2962,1605697.7567764,0
+BDN.US,D,20181108,000000,11.258,11.3335,11.1797,11.2647,1660062.7702792,0
+BDN.US,D,20181109,000000,11.2437,11.2962,11.111,11.1797,1360440.1976925,0
+BDN.US,D,20181112,000000,11.197,11.3057,11.0786,11.1339,1717027.120812,0
+BDN.US,D,20181113,000000,11.1406,11.2093,11.0709,11.1406,1439275.2296066,0
+BDN.US,D,20181114,000000,11.2093,11.2246,11.0318,11.0939,1532616.6784981,0
+BDN.US,D,20181115,000000,11.0413,11.0548,10.8075,10.9783,1848468.0824424,0
+BDN.US,D,20181116,000000,10.9545,11.1025,10.9469,11.0709,1594286.2376577,0
+BDN.US,D,20181119,000000,11.0413,11.1263,10.8991,11.0232,1857476.1839282,0
+BDN.US,D,20181120,000000,10.9144,11.0099,10.8782,10.9382,1518947.3716727,0
+BDN.US,D,20181121,000000,10.9469,11.0471,10.8609,10.9306,1141050.2852339,0
+BDN.US,D,20181123,000000,10.9306,11.0099,10.8152,10.9382,415987.16990202,0
+BDN.US,D,20181126,000000,11.0099,11.0232,10.9239,11.0013,1098829.1312708,0
+BDN.US,D,20181127,000000,11.0013,11.0013,10.8371,10.8371,1585031.9273037,0
+BDN.US,D,20181128,000000,10.8371,11.0977,10.8152,11.0786,2259637.9401054,0
+BDN.US,D,20181129,000000,11.1025,11.1025,10.9191,10.9239,2201624.8445635,0
+BDN.US,D,20181130,000000,10.9239,11.0786,10.8915,11.0786,2631619.7275226,0
+BDN.US,D,20181203,000000,11.1722,11.2036,11.0413,11.1797,1761071.2680974,0
+BDN.US,D,20181204,000000,11.1722,11.197,10.8371,10.8686,1660232.4972436,0
+BDN.US,D,20181206,000000,10.8075,11.1559,10.6291,11.1473,3068779.8123962,0
+BDN.US,D,20181207,000000,11.0471,11.0852,10.8075,10.8848,2903624.9989735,0
+BDN.US,D,20181210,000000,10.8686,10.8991,10.5125,10.6366,2697719.9986133,0
+BDN.US,D,20181211,000000,10.6901,10.8075,10.5775,10.6443,2385050.4514045,0
+BDN.US,D,20181212,000000,10.7445,10.8448,10.6052,10.6052,4343851.5377391,0
+BDN.US,D,20181213,000000,10.6662,10.8371,10.651,10.6586,2208062.9445437,0
+BDN.US,D,20181214,000000,10.6291,10.6662,10.5603,10.5965,1508101.6091023,0
+BDN.US,D,20181217,000000,10.6052,10.6443,10.0373,10.0459,2492830.2169481,0
+BDN.US,D,20181218,000000,10.1156,10.4104,10.0783,10.3484,3038550.6018625,0
+BDN.US,D,20181219,000000,10.3808,10.4352,10.1938,10.2634,3682082.9600974,0
+BDN.US,D,20181220,000000,10.2004,10.2234,9.83588,9.89886,3076006.8284521,0
+BDN.US,D,20181221,000000,9.90645,10.1117,9.89117,9.92943,2646538.9372408,0
+BDN.US,D,20181224,000000,9.85204,9.96087,9.59342,9.5982,1418948.8540629,0
+BDN.US,D,20181226,000000,9.60964,9.95707,9.56288,9.92174,2795324.5278659,0
+BDN.US,D,20181227,000000,9.79772,9.92174,9.60774,9.89886,2458539.0839371,0
+BDN.US,D,20181228,000000,9.96087,10.0993,9.92943,10.0373,2851464.3406146,0
+BDN.US,D,20181231,000000,9.99144,10.1069,9.83588,9.99144,3239087.2011977,0
+BDN.US,D,20190102,000000,9.85973,9.88163,9.62587,9.71272,2072803.1262123,0
+BDN.US,D,20190103,000000,10.0239,10.085,9.68028,10.0239,3435769.3221233,0
+BDN.US,D,20190104,000000,10.1156,10.2759,10.0526,10.2177,5056381.0501314,0
+BDN.US,D,20190107,000000,10.2807,10.5307,10.2558,10.461,2833122.3037792,0
+BDN.US,D,20190108,000000,10.3579,10.7445,10.2882,10.6271,3612840.6447689,0
+BDN.US,D,20190109,000000,10.6901,10.7951,10.5641,10.7827,3711039.2183973,0
+BDN.US,D,20190110,000000,10.7626,10.9974,10.7207,10.9268,2447951.0549053,0
+BDN.US,D,20190111,000000,10.9335,10.9974,10.8667,10.9268,2338303.245055,0
+BDN.US,D,20190114,000000,10.7131,10.9106,10.6662,10.7131,2288522.9549882,0
+BDN.US,D,20190115,000000,10.6901,10.7703,10.6357,10.7703,2883329.0066517,0
+BDN.US,D,20190116,000000,10.7626,10.9574,10.735,10.902,2792900.1562868,0
+BDN.US,D,20190117,000000,10.8705,11.0194,10.8705,10.9793,3364058.6319286,0
+BDN.US,D,20190118,000000,11.2026,11.2332,10.9974,11.2026,3033306.8768176,0
+BDN.US,D,20190122,000000,11.2084,11.3096,11.1492,11.257,4109708.9994348,0
+BDN.US,D,20190123,000000,11.2647,11.4203,11.257,11.4203,3496736.9240841,0
+BDN.US,D,20190124,000000,11.4203,11.5959,11.3678,11.5176,3738619.8501271,0
+BDN.US,D,20190125,000000,11.5568,11.7601,11.5568,11.7219,2859570.374715,0
+BDN.US,D,20190128,000000,11.7057,11.7687,11.5873,11.7057,2737114.4652294,0
+BDN.US,D,20190129,000000,11.6503,11.95,11.6503,11.928,3605351.7043851,0
+BDN.US,D,20190130,000000,11.9729,12.0884,11.9137,11.9815,2690217.4381644,0
+BDN.US,D,20190131,000000,11.6427,12.0369,11.6341,11.8555,3206514.2917779,0
+BDN.US,D,20190201,000000,11.8479,11.9185,11.5234,11.784,2699335.5478678,0
+BDN.US,D,20190204,000000,11.9815,12.1151,11.8088,12.1151,3740934.2134886,0
+BDN.US,D,20190205,000000,12.139,12.2888,12.1056,12.2488,2783837.5745408,0
+BDN.US,D,20190206,000000,12.2727,12.2888,12.1734,12.2727,1848283.6877156,0
+BDN.US,D,20190207,000000,12.2421,12.5256,12.1954,12.4922,4786810.6272329,0
+BDN.US,D,20190208,000000,12.4149,12.517,12.4072,12.517,1587770.6080765,0
+BDN.US,D,20190211,000000,12.5332,12.5714,12.4368,12.5332,2969536.684548,0
+BDN.US,D,20190212,000000,12.5332,12.6678,12.4626,12.5885,3401599.7220004,0
+BDN.US,D,20190213,000000,12.5714,12.6048,12.3996,12.4368,1947200.9816998,0
+BDN.US,D,20190214,000000,12.4302,12.5037,12.3919,12.453,1192853.6788094,0
+BDN.US,D,20190215,000000,12.4922,12.6191,12.4711,12.579,932106.96266979,0
+BDN.US,D,20190219,000000,12.5418,12.7451,12.5418,12.7136,1748404.6075993,0
+BDN.US,D,20190220,000000,12.6497,12.705,12.4368,12.4463,2120781.3769029,0
+BDN.US,D,20190221,000000,12.4302,12.4463,12.285,12.2975,2885773.2844799,0
+BDN.US,D,20190222,000000,12.3442,12.5561,12.3194,12.517,2425434.9919802,0
+BDN.US,D,20190225,000000,12.4626,12.5561,12.3289,12.453,2479348.4479415,0
+BDN.US,D,20190226,000000,12.3108,12.4922,12.2774,12.3108,2155926.383223,0
+BDN.US,D,20190227,000000,12.3041,12.3643,12.203,12.3289,1295488.2028555,0
+BDN.US,D,20190228,000000,12.3289,12.5752,12.2421,12.3824,2953465.007787,0
+BDN.US,D,20190301,000000,12.4149,12.4225,12.1056,12.265,1686034.1389382,0
+BDN.US,D,20190304,000000,12.3108,12.4463,12.2335,12.4368,2661953.7077874,0
+BDN.US,D,20190305,000000,12.4302,12.4902,12.3728,12.4072,1208713.7207136,0
+BDN.US,D,20190306,000000,12.4711,12.4711,12.2564,12.2812,1518303.037826,0
+BDN.US,D,20190307,000000,12.265,12.3996,12.2087,12.225,1453140.4558293,0
+BDN.US,D,20190308,000000,12.1781,12.3041,12.1781,12.265,1047530.7277994,0
+BDN.US,D,20190311,000000,12.3108,12.3595,12.1314,12.2488,2222512.7858663,0
+BDN.US,D,20190312,000000,12.2888,12.3728,12.2335,12.3108,1841849.7785246,0
+BDN.US,D,20190313,000000,12.3519,12.4225,12.2812,12.2975,1336250.9621607,0
+BDN.US,D,20190314,000000,12.2812,12.3194,12.2163,12.2975,3108919.191801,0
+BDN.US,D,20190315,000000,12.3289,12.3519,12.225,12.2564,1424623.1827029,0
+BDN.US,D,20190318,000000,12.2488,12.3595,12.203,12.265,760151.54599701,0
+BDN.US,D,20190319,000000,12.2564,12.2812,12.139,12.1696,1397782.2252751,0
+BDN.US,D,20190320,000000,12.1533,12.2975,12.0159,12.1781,2098906.5047326,0
+BDN.US,D,20190321,000000,12.1619,12.3919,12.139,12.2975,2106309.5339369,0
+BDN.US,D,20190322,000000,12.1781,12.349,12.1696,12.1781,1497368.9978415,0
+BDN.US,D,20190325,000000,12.1858,12.2058,12.0273,12.1476,2602664.5169199,0
+BDN.US,D,20190326,000000,12.2087,12.3041,12.1533,12.3041,2295739.494071,0
+BDN.US,D,20190327,000000,12.2975,12.3681,12.2488,12.3442,1202469.444736,0
+BDN.US,D,20190328,000000,12.3681,12.5418,12.3289,12.5075,1064201.6874227,0
+BDN.US,D,20190329,000000,12.5332,12.5523,12.4463,12.4922,2718352.301772,0
+BDN.US,D,20190401,000000,12.5418,12.6678,12.3595,12.6582,2747925.6537886,0
+BDN.US,D,20190402,000000,12.6582,12.705,12.517,12.705,2364664.357114,0
+BDN.US,D,20190403,000000,12.7222,12.7862,12.6487,12.705,1581099.9192931,0
+BDN.US,D,20190404,000000,12.7308,12.7385,12.6344,12.7385,1546537.4326782,0
+BDN.US,D,20190405,000000,12.7222,12.7937,12.6668,12.7689,1711368.5076317,0
+BDN.US,D,20190408,000000,12.7785,12.7814,12.6487,12.7136,1411880.0403011,0
+BDN.US,D,20190409,000000,12.6974,12.7222,12.5704,12.6029,1383858.328003,0
+BDN.US,D,20190410,000000,12.6344,12.7737,12.6324,12.7136,1626533.3132137,0
+BDN.US,D,20190411,000000,12.7222,12.7862,12.6267,12.746,757659.07409254,0
+BDN.US,D,20190412,000000,12.8005,12.8263,12.643,12.8263,1204718.8508641,0
+BDN.US,D,20190415,000000,12.8358,12.8567,12.6115,12.6344,2442009.5634509,0
+BDN.US,D,20190416,000000,12.6487,12.7222,12.1628,12.2507,2877262.8392172,0
+BDN.US,D,20190417,000000,12.285,12.285,12.0856,12.1247,1291411.6126158,0
+BDN.US,D,20190418,000000,12.1543,12.2363,12.0856,12.1543,1453006.3505734,0
+BDN.US,D,20190422,000000,12.1495,12.1877,12.0083,12.1409,2729285.0232193,0
+BDN.US,D,20190423,000000,12.1877,12.411,12.1495,12.349,1495698.9683267,0
+BDN.US,D,20190424,000000,12.4196,12.4845,12.3136,12.3318,1436855.0488167,0
+BDN.US,D,20190425,000000,12.1066,12.2583,11.9719,12.1543,2875588.6189131,0
+BDN.US,D,20190426,000000,12.2039,12.3643,12.1972,12.2764,1147861.3654571,0
+BDN.US,D,20190429,000000,12.3003,12.369,12.0923,12.0999,2169656.4564924,0
+BDN.US,D,20190430,000000,12.0999,12.3184,12.077,12.2679,2317583.9830194,0
+BDN.US,D,20190501,000000,12.2679,12.4053,12.1676,12.2039,2161820.7282985,0
+BDN.US,D,20190502,000000,12.2449,12.3404,12.0856,12.1409,1558773.4895813,0
+BDN.US,D,20190503,000000,12.1628,12.2363,12.0674,12.2278,1652286.7608319,0
+BDN.US,D,20190506,000000,12.1323,12.287,12.1323,12.2039,2861281.264425,0
+BDN.US,D,20190507,000000,12.1323,12.1839,11.9042,12.0273,1415673.7522666,0
+BDN.US,D,20190508,000000,12.0111,12.1209,11.9262,11.9405,2689312.2276872,0
+BDN.US,D,20190509,000000,11.9004,11.9119,11.7085,11.8536,4425063.7948534,0
+BDN.US,D,20190510,000000,11.8698,11.9634,11.7763,11.9567,5544292.6404797,0
+BDN.US,D,20190513,000000,11.8364,11.9491,11.7896,11.8918,1192484.8893557,0
+BDN.US,D,20190514,000000,11.9262,11.9719,11.8651,11.9405,834384.0436209,0
+BDN.US,D,20190515,000000,11.9167,11.9719,11.8698,11.9567,2304587.2978681,0
+BDN.US,D,20190516,000000,11.9405,12.0196,11.9004,11.9262,2557330.6542438,0
+BDN.US,D,20190517,000000,11.8918,11.908,11.7983,11.8613,2233890.7786711,0
+BDN.US,D,20190520,000000,11.8364,11.8613,11.6465,11.7085,2168261.9713706,0
+BDN.US,D,20190521,000000,11.7171,11.8613,11.7171,11.845,1138510.6669504,0
+BDN.US,D,20190522,000000,11.8364,11.9719,11.7983,11.9634,3048100.3628584,0
+BDN.US,D,20190523,000000,11.8698,11.9405,11.7983,11.9262,2193057.823646,0
+BDN.US,D,20190524,000000,12.0045,12.0273,11.9405,11.9902,1603234.6203967,0
+BDN.US,D,20190528,000000,12.0522,12.0674,11.8918,11.8918,2048548.9334471,0
+BDN.US,D,20190529,000000,11.8698,11.9262,11.7687,11.9167,4326737.402153,0
+BDN.US,D,20190530,000000,11.9491,11.9719,11.8613,11.8918,1628421.2637693,0
+BDN.US,D,20190531,000000,11.845,12.0856,11.7983,12.0454,4293317.9533053,0
+BDN.US,D,20190603,000000,12.0674,12.0856,11.908,11.9491,2097096.083778,0
+BDN.US,D,20190604,000000,11.9805,12.1801,11.8861,12.1543,2951434.570397,0
+BDN.US,D,20190605,000000,12.2278,12.5619,12.1495,12.5476,2696919.5578672,0
+BDN.US,D,20190606,000000,12.5619,12.5619,12.3003,12.3776,1753468.1287066,0
+BDN.US,D,20190607,000000,12.5141,12.5867,12.3547,12.4272,2302744.3982969,0
+BDN.US,D,20190610,000000,12.4272,12.4272,12.2802,12.3871,2059229.1598422,0
+BDN.US,D,20190611,000000,12.2507,12.3232,12.1409,12.2363,3679109.5951268,0
+BDN.US,D,20190612,000000,12.1972,12.2764,12.0674,12.1495,1977314.9455291,0
+BDN.US,D,20190613,000000,12.1801,12.2679,12.1362,12.2363,1004990.0261562,0
+BDN.US,D,20190614,000000,12.1801,12.2363,12.1323,12.1323,1321430.2359897,0
+BDN.US,D,20190617,000000,12.1323,12.3643,12.1323,12.3404,1125465.7877227,0
+BDN.US,D,20190618,000000,12.4272,12.5055,12.1801,12.1877,2085531.6008518,0
+BDN.US,D,20190619,000000,12.1801,12.2965,12.1066,12.2115,2824280.786166,0
+BDN.US,D,20190620,000000,12.3003,12.3318,12.2039,12.2507,1778109.9694771,0
+BDN.US,D,20190621,000000,12.2115,12.2115,11.9902,11.9902,2073818.3449073,0
+BDN.US,D,20190624,000000,12.0522,12.0856,11.8775,11.9004,1353042.4069749,0
+BDN.US,D,20190625,000000,11.8861,11.9338,11.7018,11.7018,1567494.5220037,0
+BDN.US,D,20190626,000000,11.7018,11.7018,11.3115,11.3115,1734067.9175864,0
+BDN.US,D,20190627,000000,11.3678,11.4489,11.3592,11.4079,1524116.7102085,0
+BDN.US,D,20190628,000000,11.4213,11.594,11.4136,11.4136,3086714.2949774,0
+BDN.US,D,20190701,000000,11.5329,11.5329,11.3287,11.4862,1470104.7706999,0
+BDN.US,D,20190702,000000,11.51,11.7018,11.4823,11.6618,1077322.0008568,0
+BDN.US,D,20190703,000000,11.7343,11.7916,11.6857,11.7515,652594.93998077,0
+BDN.US,D,20190705,000000,11.6465,11.8001,11.5357,11.7582,916032.1428168,0
+BDN.US,D,20190708,000000,11.7916,11.907,11.7343,11.8803,1034607.3814599,0
+BDN.US,D,20190709,000000,11.8879,11.9529,11.8154,11.9109,920727.92216772,0
+BDN.US,D,20190710,000000,11.9596,12.0331,11.8851,11.9443,1296556.8541133,0
+BDN.US,D,20190711,000000,11.9443,11.9682,11.7515,11.8001,1687403.4793245,0
+BDN.US,D,20190712,000000,11.7916,11.8879,11.7782,11.8001,1172342.9085388,0
+BDN.US,D,20190715,000000,11.8154,11.8479,11.6857,11.7095,1476816.3196784,0
+BDN.US,D,20190716,000000,11.678,11.7276,11.6064,11.6618,1793740.56567,0
+BDN.US,D,20190717,000000,11.6694,11.7066,11.5892,11.678,1521880.9241453,0
+BDN.US,D,20190718,000000,11.6618,11.8317,11.5892,11.782,1063792.0377739,0
+BDN.US,D,20190719,000000,11.7667,11.8221,11.5892,11.5892,1324598.4726603,0
+BDN.US,D,20190722,000000,11.6064,11.6465,11.5129,11.5663,1042767.8958206,0
+BDN.US,D,20190723,000000,11.4594,11.7515,11.4594,11.7095,1888744.7101951,0
+BDN.US,D,20190724,000000,11.7028,11.9853,11.678,11.93,3310436.4358199,0
+BDN.US,D,20190725,000000,11.9205,11.93,11.7429,11.7744,1690977.1748546,0
+BDN.US,D,20190726,000000,11.7916,11.8956,11.7667,11.8718,1024194.3178792,0
+BDN.US,D,20190729,000000,11.8956,12.0168,11.8718,11.9109,1995199.1386394,0
+BDN.US,D,20190730,000000,11.93,12.0492,11.8994,11.9682,1179714.5068238,0
+BDN.US,D,20190731,000000,11.9682,12.0569,11.8555,11.9109,1776959.597829,0
+BDN.US,D,20190801,000000,11.9042,12.0331,11.8631,11.8803,2754783.8803909,0
+BDN.US,D,20190802,000000,11.8803,11.8803,11.7477,11.7667,1284063.0636716,0
+BDN.US,D,20190805,000000,11.678,11.7095,11.3716,11.5176,2197411.0059759,0
+BDN.US,D,20190806,000000,11.5234,11.7916,11.5234,11.7515,3120176.6994149,0
+BDN.US,D,20190807,000000,11.7343,11.9596,11.6379,11.8154,2686585.0715849,0
+BDN.US,D,20190808,000000,11.8479,12.1619,11.7744,12.0416,2236677.6535201,0
+BDN.US,D,20190809,000000,12.0416,12.0655,11.7296,11.8317,2807048.2607835,0
+BDN.US,D,20190812,000000,11.7515,11.8154,11.6694,11.6894,1891753.6968741,0
+BDN.US,D,20190813,000000,11.6618,11.7515,11.6064,11.7181,1348260.7164443,0
+BDN.US,D,20190814,000000,11.6465,11.6465,11.3792,11.3792,1962107.6190502,0
+BDN.US,D,20190815,000000,11.4183,11.531,11.3792,11.4365,1869480.6997253,0
+BDN.US,D,20190816,000000,11.4527,11.6541,11.427,11.6207,1481981.4674249,0
+BDN.US,D,20190819,000000,11.7095,11.7582,11.636,11.678,1126873.8929096,0
+BDN.US,D,20190820,000000,11.678,11.7744,11.614,11.6293,1201830.3493758,0
+BDN.US,D,20190821,000000,11.6694,11.6704,11.5577,11.5969,988670.04513233,0
+BDN.US,D,20190822,000000,11.614,11.7095,11.5405,11.678,776894.79673484,0
+BDN.US,D,20190823,000000,11.6379,11.7515,11.5053,11.5234,1750282.0811818,0
+BDN.US,D,20190826,000000,11.6064,11.6293,11.4451,11.5492,952926.80364733,0
+BDN.US,D,20190827,000000,11.6064,11.678,11.3879,11.3945,1057499.5677199,0
+BDN.US,D,20190828,000000,11.3554,11.4527,11.3287,11.3792,879541.89314858,0
+BDN.US,D,20190829,000000,11.4365,11.5577,11.427,11.5234,1252138.6788877,0
+BDN.US,D,20190830,000000,11.5234,11.6293,11.4451,11.5892,2051110.5533741,0
+BDN.US,D,20190903,000000,11.5806,11.7276,11.5405,11.6465,1450249.8589464,0
+BDN.US,D,20190904,000000,11.6942,11.7916,11.6465,11.7515,1472499.8067543,0
+BDN.US,D,20190905,000000,11.7582,11.8221,11.6379,11.6857,1955747.0486711,0
+BDN.US,D,20190906,000000,11.7095,11.7515,11.6465,11.7343,1755736.3933863,0
+BDN.US,D,20190909,000000,11.7515,11.8718,11.6541,11.8479,1663725.5200807,0
+BDN.US,D,20190910,000000,11.8317,12.1227,11.8154,12.0893,2266270.9117856,0
+BDN.US,D,20190911,000000,12.0979,12.1266,11.9949,12.0893,1328637.3457968,0
+BDN.US,D,20190912,000000,12.1533,12.1696,11.9805,11.9949,934379.41813881,0
+BDN.US,D,20190913,000000,11.9853,12.0865,11.8765,11.8956,1555403.0473297,0
+BDN.US,D,20190916,000000,11.9042,12.0492,11.8393,12.0416,819249.00825649,0
+BDN.US,D,20190917,000000,12.0569,12.0827,11.9405,12.0244,807406.88554266,0
+BDN.US,D,20190918,000000,12.0655,12.0893,11.9443,12.0331,1441887.1390046,0
+BDN.US,D,20190919,000000,12.0569,12.1523,12.0331,12.0827,823943.73991008,0
+BDN.US,D,20190920,000000,12.1046,12.1696,12.0025,12.0244,1853155.4802148,0
+BDN.US,D,20190923,000000,11.9042,12.1352,11.8078,12.0827,1099106.7710584,0
+BDN.US,D,20190924,000000,12.0979,12.1304,11.9042,11.9042,894328.0453082,0
+BDN.US,D,20190925,000000,11.8803,12.0569,11.8803,11.9853,799923.18364539,0
+BDN.US,D,20190926,000000,12.0244,12.2105,12.0244,12.2039,945439.95865812,0
+BDN.US,D,20190927,000000,12.244,12.2679,12.1476,12.2583,834700.44820902,0
+BDN.US,D,20190930,000000,12.2507,12.3146,12.1867,12.2354,1164330.1194992,0
+BDN.US,D,20191001,000000,12.2354,12.285,11.9682,11.9949,1597432.4726847,0
+BDN.US,D,20191002,000000,11.9757,11.9949,11.8498,11.9366,1118957.4920226,0
+BDN.US,D,20191003,000000,11.9433,12.1199,11.8412,11.9853,2250422.394552,0
+BDN.US,D,20191004,000000,12.0168,12.0999,11.9366,12.0502,1617164.8038527,0
+BDN.US,D,20191007,000000,12.0025,12.1638,12.0025,12.0999,1222518.1804922,0
+BDN.US,D,20191008,000000,12.0426,12.1409,11.9586,12.0426,1371928.1987151,0
+BDN.US,D,20191009,000000,12.1056,12.1151,11.8937,11.9195,2684279.0898019,0
+BDN.US,D,20191010,000000,11.9032,11.9195,11.7486,11.7553,2108185.9598221,0
+BDN.US,D,20191011,000000,11.8288,11.9195,11.7801,11.846,7736365.6286527,0
+BDN.US,D,20191014,000000,11.8794,11.8794,11.7305,11.7973,1544736.4409996,0
+BDN.US,D,20191015,000000,11.8202,11.8794,11.7629,11.846,1565385.5073153,0
+BDN.US,D,20191016,000000,11.8202,11.9195,11.8059,11.9032,1067985.9701124,0
+BDN.US,D,20191017,000000,11.8937,12.0254,11.8794,12.0254,1167443.8759095,0
+BDN.US,D,20191018,000000,11.9433,12.075,11.7858,11.9366,2216466.5246807,0
+BDN.US,D,20191021,000000,11.9757,12.0254,11.9032,12.0254,1657346.09115,0
+BDN.US,D,20191022,000000,12.0502,12.0836,12.0025,12.0254,1136689.7690226,0
+BDN.US,D,20191023,000000,12.0168,12.2135,12.0168,12.2135,1570233.2027763,0
+BDN.US,D,20191024,000000,12.2383,12.2717,12.1247,12.2211,2229512.4516056,0
+BDN.US,D,20191025,000000,12.2211,12.2717,12.1553,12.1553,1390060.6960882,0
+BDN.US,D,20191028,000000,12.181,12.2879,12.1104,12.2211,1909339.2962506,0
+BDN.US,D,20191029,000000,12.2621,12.4101,12.2087,12.3194,2093891.1777016,0
+BDN.US,D,20191030,000000,12.3757,12.5332,12.3032,12.516,1450775.8029969,0
+BDN.US,D,20191031,000000,12.4989,12.5733,12.4196,12.4989,1316595.1128964,0
+BDN.US,D,20191101,000000,12.5428,12.6392,12.4635,12.6392,1348287.9565744,0
+BDN.US,D,20191104,000000,12.6153,12.746,12.5905,12.6898,1344082.4995654,0
+BDN.US,D,20191105,000000,12.6392,12.6544,12.4425,12.4425,1837288.1044296,0
+BDN.US,D,20191106,000000,12.4588,12.516,12.3881,12.4425,1889855.2693454,0
+BDN.US,D,20191107,000000,12.4683,12.4922,12.3461,12.4196,699194.42100931,0
+BDN.US,D,20191108,000000,12.3853,12.5428,12.3757,12.4759,915438.09844109,0
+BDN.US,D,20191111,000000,12.4922,12.5494,12.3537,12.4855,964920.84247136,0
+BDN.US,D,20191112,000000,12.4759,12.5246,12.3853,12.3853,1510440.0695019,0
+BDN.US,D,20191113,000000,12.3614,12.4759,12.3376,12.4024,1200336.3330094,0
+BDN.US,D,20191114,000000,12.4024,12.5733,12.4024,12.5428,1161839.7429893,0
+BDN.US,D,20191115,000000,12.5657,12.5981,12.4922,12.516,1029024.202486,0
+BDN.US,D,20191118,000000,12.5246,12.5657,12.4759,12.5246,1249919.6559816,0
+BDN.US,D,20191119,000000,12.5494,12.5772,12.4855,12.4855,1304699.5576197,0
+BDN.US,D,20191120,000000,12.4349,12.5265,12.4101,12.4349,1392688.3209458,0
+BDN.US,D,20191121,000000,12.4196,12.4196,12.181,12.2058,1804268.875955,0
+BDN.US,D,20191122,000000,12.2306,12.4349,12.1553,12.3853,1990748.5204595,0
+BDN.US,D,20191125,000000,12.4263,12.5809,12.3853,12.5332,2264478.3016854,0
+BDN.US,D,20191126,000000,12.5494,12.6811,12.516,12.664,2002276.3339797,0
+BDN.US,D,20191127,000000,12.664,12.811,12.6544,12.8024,2240444.1253555,0
+BDN.US,D,20191129,000000,12.7785,12.811,12.6229,12.6229,1064420.6561609,0
+BDN.US,D,20191202,000000,12.6229,12.6354,12.4024,12.4101,2153112.2682438,0
+BDN.US,D,20191203,000000,12.3461,12.5809,12.3461,12.5657,2125220.4704125,0
+BDN.US,D,20191204,000000,12.4922,12.664,12.4892,12.5065,1313970.6311307,0
+BDN.US,D,20191205,000000,12.5246,12.5695,12.4683,12.516,1387084.1880257,0
+BDN.US,D,20191206,000000,12.5494,12.664,12.4989,12.6076,842303.58759983,0
+BDN.US,D,20191209,000000,12.5905,12.6392,12.5303,12.6153,892312.27568055,0
+BDN.US,D,20191210,000000,12.6153,12.6544,12.5466,12.5657,1204029.466033,0
+BDN.US,D,20191211,000000,12.5809,12.5809,12.2917,12.2965,1372435.2842139,0
+BDN.US,D,20191212,000000,12.2802,12.3537,12.0254,12.0254,3395439.2618078,0
+BDN.US,D,20191213,000000,12.075,12.0999,11.8937,12.0836,2748638.0879606,0
+BDN.US,D,20191216,000000,12.0836,12.3757,12.0636,12.3376,3076066.5471989,0
+BDN.US,D,20191217,000000,12.3537,12.4292,12.1714,12.1896,2205023.5746425,0
+BDN.US,D,20191218,000000,12.1323,12.4263,12.1056,12.3853,2419720.8508424,0
+BDN.US,D,20191219,000000,12.3853,12.6544,12.3757,12.6392,3099020.5476003,0
+BDN.US,D,20191220,000000,12.7385,12.9169,12.7212,12.8195,3377005.0276089,0
+BDN.US,D,20191223,000000,12.8501,12.8501,12.7117,12.7947,1710897.0438414,0
+BDN.US,D,20191224,000000,12.7947,12.8329,12.7623,12.7871,482547.38011254,0
+BDN.US,D,20191226,000000,12.811,12.8596,12.7623,12.8501,2098796.4965148,0
+BDN.US,D,20191227,000000,12.9255,12.9341,12.7536,12.7871,2966716.2833851,0
+BDN.US,D,20191230,000000,12.7871,12.8501,12.7536,12.811,2018937.8643273,0
+BDN.US,D,20191231,000000,12.811,12.9083,12.746,12.8863,1378887.0042592,0
+BDN.US,D,20200102,000000,12.9255,12.9255,12.6592,12.7117,4170940.621118,0
+BDN.US,D,20200103,000000,12.6392,12.9169,12.6277,12.8863,1371187.4767156,0
+BDN.US,D,20200106,000000,12.8682,13.0152,12.811,12.9169,3348873.3070932,0
+BDN.US,D,20200107,000000,12.9169,12.9169,12.7136,12.8005,3603366.3179795,0
+BDN.US,D,20200108,000000,12.7928,12.9006,12.747,12.8768,1758775.7632875,0
+BDN.US,D,20200109,000000,12.8768,12.9255,12.789,12.809,2157185.7153917,0
+BDN.US,D,20200110,000000,12.8358,12.8587,12.7766,12.809,1899665.9069719,0
+BDN.US,D,20200113,000000,12.8186,12.9799,12.8186,12.9589,1271941.2057756,0
+BDN.US,D,20200114,000000,12.9589,12.9589,12.8358,12.9083,1139470.3576879,0
+BDN.US,D,20200115,000000,12.8424,13.0486,12.8424,12.9914,2380588.3085541,0
+BDN.US,D,20200116,000000,13.0076,13.124,12.9999,13.0486,1478261.0942713,0
+BDN.US,D,20200117,000000,13.0658,13.167,13.0381,13.1002,1976751.2843755,0
+BDN.US,D,20200121,000000,13.1002,13.2319,13.0658,13.2156,2402242.1165917,0
+BDN.US,D,20200122,000000,13.2405,13.2605,13.1106,13.1737,3537384.436685,0
+BDN.US,D,20200123,000000,13.167,13.2929,13.1002,13.2319,1382270.0188785,0
+BDN.US,D,20200124,000000,13.2405,13.3302,13.2081,13.3302,2409563.4254057,0
+BDN.US,D,20200127,000000,13.2319,13.3235,13.1737,13.3159,3042979.218399,0
+BDN.US,D,20200128,000000,13.3159,13.3569,13.2824,13.3235,2614621.886338,0
+BDN.US,D,20200129,000000,13.3884,13.4141,13.2156,13.3159,1761305.9522952,0
+BDN.US,D,20200130,000000,13.3159,13.4381,12.7852,12.9083,7204837.3515221,0
+BDN.US,D,20200131,000000,12.9169,12.9685,12.8271,12.9341,4339872.3833493,0
+BDN.US,D,20200203,000000,12.9503,13.0754,12.9341,13.0076,3073585.5999648,0
+BDN.US,D,20200204,000000,12.9914,13.1985,12.9799,13.1316,3808915.1012538,0
+BDN.US,D,20200205,000000,13.1316,13.2081,13.0257,13.167,2131024.7135192,0
+BDN.US,D,20200206,000000,13.1985,13.2405,13.1155,13.2081,2246633.921073,0
+BDN.US,D,20200207,000000,13.1908,13.2405,13.124,13.1908,1057118.2058985,0
+BDN.US,D,20200210,000000,13.2405,13.2443,13.1316,13.1584,1079233.0007533,0
+BDN.US,D,20200211,000000,13.1737,13.252,13.1002,13.1497,3064487.3965103,0
+BDN.US,D,20200212,000000,13.1737,13.2357,13.104,13.167,3065804.352031,0
+BDN.US,D,20200213,000000,13.1497,13.2643,13.1497,13.2081,1032213.3931027,0
+BDN.US,D,20200214,000000,13.2319,13.397,13.2319,13.397,2364866.5626952,0
+BDN.US,D,20200218,000000,13.397,13.4476,13.3064,13.4476,1308248.1084143,0
+BDN.US,D,20200219,000000,13.4476,13.4552,13.0754,13.0839,1515124.3241824,0
+BDN.US,D,20200220,000000,13.1002,13.2567,13.0754,13.2319,2043930.6836973,0
+BDN.US,D,20200221,000000,13.2319,13.2911,13.1316,13.1412,1273696.0987727,0
+BDN.US,D,20200224,000000,12.9503,13.1689,12.9255,13.0486,1551368.3649824,0
+BDN.US,D,20200225,000000,13.0839,13.0839,12.6239,12.6783,2284227.3960104,0
+BDN.US,D,20200226,000000,12.7012,12.7518,12.3633,12.3633,1464734.2742803,0
+BDN.US,D,20200227,000000,12.1886,12.1886,11.4928,11.4928,3017330.5405119,0
+BDN.US,D,20200228,000000,11.2857,11.426,10.839,11.2456,5168979.1756114,0
+BDN.US,D,20200302,000000,11.3039,11.7515,11.1865,11.7258,2037854.0392896,0
+BDN.US,D,20200303,000000,11.7419,12.1046,11.5835,11.7658,2454288.5759436,0
+BDN.US,D,20200304,000000,11.9815,12.1848,11.8937,12.1628,1437940.4632316,0
+BDN.US,D,20200305,000000,11.9328,12.1753,11.8498,12.14,2723425.2521551,0
+BDN.US,D,20200306,000000,11.8164,11.907,11.4842,11.8498,1702115.244975,0
+BDN.US,D,20200309,000000,11.0385,11.2103,10.6491,10.7473,1848577.0429629,0
+BDN.US,D,20200310,000000,11.0461,11.0585,10.3504,10.9297,1729624.6332876,0
+BDN.US,D,20200311,000000,10.6653,10.7435,10.1843,10.2253,3443650.1013017,0
+BDN.US,D,20200312,000000,9.49701,9.49701,8.61203,8.79319,2876496.9724824,0
+BDN.US,D,20200313,000000,9.35671,9.69651,8.75654,9.68791,3421271.2867243,0
+BDN.US,D,20200316,000000,8.41245,8.94533,8.09786,8.09786,2196906.0158717,0
+BDN.US,D,20200317,000000,8.28941,8.78946,8.06922,8.57881,3119100.7142758,0
+BDN.US,D,20200318,000000,8.05643,8.58674,7.31547,7.52689,3089708.6138941,0
+BDN.US,D,20200319,000000,7.41102,8.12334,6.98856,7.40252,4827524.1447643,0
+BDN.US,D,20200320,000000,7.47716,7.66757,6.65746,6.80655,4550007.9854541,0
+BDN.US,D,20200323,000000,6.72369,6.74852,6.19368,6.50006,3541819.3394053,0
+BDN.US,D,20200324,000000,6.83966,7.32807,6.83547,7.2205,4653176.8351291,0
+BDN.US,D,20200325,000000,7.27023,8.32664,7.20399,7.80006,4847616.8838076,0
+BDN.US,D,20200326,000000,7.89933,8.57079,7.70909,8.49501,4214643.2190799,0
+BDN.US,D,20200327,000000,8.1724,8.80225,8.12334,8.58674,2986504.1425106,0
+BDN.US,D,20200330,000000,8.66977,8.66977,8.11494,8.50303,2069493.4504047,0
+BDN.US,D,20200331,000000,8.47105,8.89188,8.16897,8.71072,3875384.1617982,0
+BDN.US,D,20200401,000000,8.23091,8.23091,7.56831,7.80827,2133382.0324705,0
+BDN.US,D,20200402,000000,7.67598,8.09786,7.51038,7.79185,2165896.2708409,0
+BDN.US,D,20200403,000000,7.7007,7.7174,7.13765,7.59304,2805339.4664682,0
+BDN.US,D,20200406,000000,8.04126,8.36253,7.84311,8.2438,2361981.2042988,0
+BDN.US,D,20200407,000000,8.43087,9.10759,8.32053,8.55648,3418224.582942,0
+BDN.US,D,20200408,000000,8.71807,9.11714,8.54846,9.03009,1229861.4909496,0
+BDN.US,D,20200409,000000,9.32617,9.78341,9.02255,9.71655,1789604.2566835,0
+BDN.US,D,20200413,000000,9.58865,9.66501,9.35194,9.5457,1480779.7586085,0
+BDN.US,D,20200414,000000,9.86829,9.96087,9.57242,9.5982,1351428.9531149,0
+BDN.US,D,20200415,000000,9.22499,9.47506,8.95383,9.30039,1736132.9289877,0
+BDN.US,D,20200416,000000,9.34334,9.34334,8.78584,8.80225,1813899.3096439,0
+BDN.US,D,20200417,000000,9.14768,9.23359,8.8539,8.93655,1879256.7633406,0
+BDN.US,D,20200420,000000,8.80225,8.93655,8.50579,8.51458,1538609.5071208,0
+BDN.US,D,20200421,000000,8.25258,8.48165,7.927,7.93139,2442498.8380954,0
+BDN.US,D,20200422,000000,8.10902,8.28684,7.9103,8.23597,1660029.2439651,0
+BDN.US,D,20200423,000000,8.07523,8.51458,7.90591,8.23597,3737763.8814234,0
+BDN.US,D,20200424,000000,8.32922,8.53253,8.2438,8.38792,2593533.8348487,0
+BDN.US,D,20200427,000000,8.48881,8.82784,8.40462,8.73459,1777240.3807084,0
+BDN.US,D,20200428,000000,8.99621,9.26795,8.96986,9.07323,2134631.9353633,0
+BDN.US,D,20200429,000000,9.36817,9.77474,9.24122,9.5982,2951880.8894518,0
+BDN.US,D,20200430,000000,9.36053,9.5457,9.08087,9.43593,1987274.356174,0
+BDN.US,D,20200501,000000,9.15723,9.20685,8.8539,8.94438,2030834.4673014,0
+BDN.US,D,20200504,000000,8.79319,8.87708,8.63732,8.751,1305776.590456,0
+BDN.US,D,20200505,000000,8.81886,8.99621,8.49778,8.59943,4390839.7144703,0
+BDN.US,D,20200506,000000,8.68428,8.71807,8.26947,8.38792,4844208.7244527,0
+BDN.US,D,20200507,000000,8.59943,8.75559,8.48165,8.58301,2496299.1427471,0
+BDN.US,D,20200508,000000,8.74279,8.87708,8.61652,8.77763,2280088.9916293,0
+BDN.US,D,20200511,000000,8.64085,8.70051,8.30316,8.40462,2211985.5232786,0
+BDN.US,D,20200512,000000,8.44662,8.47725,7.66939,7.69459,3557120.9586423,0
+BDN.US,D,20200513,000000,7.61002,7.63541,7.06053,7.11112,5863725.0738353,0
+BDN.US,D,20200514,000000,6.93368,7.55494,6.67139,7.47468,4706072.9770008,0
+BDN.US,D,20200515,000000,7.33943,7.37322,7.12801,7.24656,2799279.5852175,0
+BDN.US,D,20200518,000000,7.44098,7.89312,7.43125,7.80436,2145890.4906745,0
+BDN.US,D,20200519,000000,7.76226,7.89751,7.58464,7.686,2237539.9084076,0
+BDN.US,D,20200520,000000,7.82154,7.99897,7.71568,7.99047,2554182.3238223,0
+BDN.US,D,20200521,000000,7.94819,8.24809,7.88912,8.03276,1546387.6119628,0
+BDN.US,D,20200522,000000,8.09194,8.09194,7.73257,7.79605,993529.26526386,0
+BDN.US,D,20200526,000000,8.25258,8.67607,8.23597,8.65813,2744690.3644902,0
+BDN.US,D,20200527,000000,8.92911,9.0131,8.55648,8.70976,2141672.4612977,0
+BDN.US,D,20200528,000000,8.81056,8.85752,8.45521,8.53253,2137825.3167692,0
+BDN.US,D,20200529,000000,8.37999,8.50494,8.01586,8.15961,2629716.0615072,0
+BDN.US,D,20200601,000000,8.1767,8.59027,8.11732,8.43087,1248537.7432275,0
+BDN.US,D,20200602,000000,8.55648,8.74737,8.49339,8.64993,2946612.0196714,0
+BDN.US,D,20200603,000000,8.84454,9.47888,8.84454,9.27558,2046482.8743484,0
+BDN.US,D,20200604,000000,9.25077,9.41112,8.83996,9.40252,2516429.5988935,0
+BDN.US,D,20200605,000000,9.9523,10.1976,9.53329,9.69841,3959628.4549323,0
+BDN.US,D,20200608,000000,9.88358,10.3494,9.88358,10.315,2559905.8942359,0
+BDN.US,D,20200609,000000,9.94471,10.2864,9.77474,10.1299,2366888.6185067,0
+BDN.US,D,20200610,000000,10.0286,10.1126,9.50466,9.52088,2706092.1478309,0
+BDN.US,D,20200611,000000,8.87708,9.07323,8.59027,8.6671,2099892.3879029,0
+BDN.US,D,20200612,000000,9.14005,9.14005,8.70051,9.0885,2457497.6728093,0
+BDN.US,D,20200615,000000,8.64993,9.0885,8.57433,9.04794,2027425.2602491,0
+BDN.US,D,20200616,000000,9.51324,9.76238,9.39393,9.47888,3286247.200288,0
+BDN.US,D,20200617,000000,9.49511,9.5982,9.03009,9.07323,1759397.0477933,0
+BDN.US,D,20200618,000000,8.87708,9.06941,8.69593,8.8622,2201615.4152877,0
+BDN.US,D,20200619,000000,8.95383,8.97263,8.67607,8.76026,5798717.5510407,0
+BDN.US,D,20200622,000000,8.71807,8.99621,8.49778,8.97263,1904721.0465007,0
+BDN.US,D,20200623,000000,9.11714,9.16677,8.77763,8.78584,2445522.4925368,0
+BDN.US,D,20200624,000000,8.64085,8.67607,8.09194,8.3379,1667938.310971,0
+BDN.US,D,20200625,000000,8.92911,9.30994,8.6671,9.15723,14217942.951917,0
+BDN.US,D,20200626,000000,9.0885,9.41112,9.03009,9.15723,11150165.785848,0
+BDN.US,D,20200629,000000,9.30039,9.65737,9.16677,9.52088,47987151.927064,0
+BDN.US,D,20200630,000000,9.46266,9.55906,9.10282,9.20781,8441059.4128509,0
+BDN.US,D,20200701,000000,9.2164,9.36053,8.9585,9.08087,4850099.9264363,0
+BDN.US,D,20200702,000000,9.27558,9.3863,9.00556,9.16677,2840884.6931613,0
+BDN.US,D,20200706,000000,9.43593,9.56192,9.14768,9.29276,4117935.5187259,0
+BDN.US,D,20200707,000000,9.10377,9.18204,8.74184,8.81056,3251815.6758372,0
+BDN.US,D,20200708,000000,8.73363,8.90582,8.68962,8.76761,2361192.2882231,0
+BDN.US,D,20200709,000000,8.70805,8.70805,8.39756,8.58759,3028883.4987677,0
+BDN.US,D,20200710,000000,8.56096,9.0047,8.56096,8.99152,3051386.9893252,0
+BDN.US,D,20200713,000000,9.07801,9.32713,8.90582,9.18204,2482180.373775,0
+BDN.US,D,20200714,000000,9.17345,9.42257,9.10377,9.24981,2804468.8300022,0
+BDN.US,D,20200715,000000,9.33571,9.47411,9.13337,9.27558,4028226.436414,0
+BDN.US,D,20200716,000000,9.18204,9.19254,8.89656,8.98399,3405171.3221359,0
+BDN.US,D,20200717,000000,9.01692,9.21545,8.91049,9.17345,3012172.7266466,0
+BDN.US,D,20200720,000000,9.07801,9.11332,8.69879,8.85475,3483088.5712049,0
+BDN.US,D,20200721,000000,8.92261,9.15436,8.88358,9.04326,3512248.0827834,0
+BDN.US,D,20200722,000000,8.92261,9.3443,8.92261,9.33571,2730957.1481288,0
+BDN.US,D,20200723,000000,9.42925,9.59915,9.27558,9.49892,4295847.0946156,0
+BDN.US,D,20200724,000000,9.55047,9.59437,9.12954,9.17345,4138890.5126567,0
+BDN.US,D,20200727,000000,9.12096,9.28799,8.92261,9.24026,3112690.902123,0
+BDN.US,D,20200728,000000,9.18204,9.63638,9.18204,9.59437,1418682.7389457,0
+BDN.US,D,20200729,000000,9.67837,9.73086,9.42925,9.56765,2881511.2518161,0
+BDN.US,D,20200730,000000,9.40444,9.46934,9.30994,9.33571,1313875.2906753,0
+BDN.US,D,20200731,000000,9.29276,9.33094,9.09423,9.31948,2241143.9871597,0
+BDN.US,D,20200803,000000,9.28417,9.28417,9.06025,9.22404,1601290.0941862,0
+BDN.US,D,20200804,000000,9.20685,9.50752,9.20685,9.48175,1741244.6441713,0
+BDN.US,D,20200805,000000,9.60297,9.63638,9.39584,9.57719,1546278.6514423,0
+BDN.US,D,20200806,000000,9.52565,9.75761,9.50752,9.67837,1693399.4510392,0
+BDN.US,D,20200807,000000,9.59437,9.90363,9.53329,9.90363,1594528.2557368,0
+BDN.US,D,20200810,000000,9.93799,10.2443,9.93799,10.1098,2214105.0149401,0
+BDN.US,D,20200811,000000,10.2739,10.3341,9.80911,9.87024,1661872.1435363,0
+BDN.US,D,20200812,000000,9.99815,10.0678,9.80531,9.91317,647469.60473207,0
+BDN.US,D,20200813,000000,9.85204,9.93799,9.66405,9.67073,769328.32674994,0
+BDN.US,D,20200814,000000,9.63638,9.80911,9.59246,9.67837,807587.08948027,0
+BDN.US,D,20200817,000000,9.66405,9.70605,9.49034,9.60297,1103854.9352749,0
+BDN.US,D,20200818,000000,9.62778,9.62778,9.32713,9.42925,762615.73007406,0
+BDN.US,D,20200819,000000,9.44834,9.52565,9.24981,9.25744,1023088.9972154,0
+BDN.US,D,20200820,000000,9.1639,9.49892,9.15436,9.37961,656903.07132637,0
+BDN.US,D,20200821,000000,9.37961,9.44834,9.26698,9.33571,741245.84800789,0
+BDN.US,D,20200824,000000,9.36148,9.73086,9.28417,9.68791,2149616.1023148,0
+BDN.US,D,20200825,000000,9.73086,9.8607,9.60964,9.72323,1371951.2480559,0
+BDN.US,D,20200826,000000,9.72323,9.80054,9.54188,9.60964,1617804.9469102,0
+BDN.US,D,20200827,000000,9.62778,9.90363,9.60774,9.84347,2364807.8916456,0
+BDN.US,D,20200828,000000,9.88552,9.93799,9.67551,9.80911,1429397.5393522,0
+BDN.US,D,20200831,000000,9.79197,9.80054,9.51229,9.57719,1745050.9285046,0
+BDN.US,D,20200901,000000,9.51706,9.51706,9.28799,9.36148,3321326.2016775,0
+BDN.US,D,20200902,000000,9.3443,9.60774,9.26698,9.59437,3288761.673836,0
+BDN.US,D,20200903,000000,9.63638,9.97333,9.60297,9.6545,980768.3120077,0
+BDN.US,D,20200904,000000,9.7156,9.77854,9.33571,9.63638,1442436.132396,0
+BDN.US,D,20200908,000000,9.52565,9.57719,9.27176,9.41302,1609542.8059103,0
+BDN.US,D,20200909,000000,9.49892,9.60297,9.26698,9.30994,963378.63202857,0
+BDN.US,D,20200910,000000,9.28417,9.37007,9.08468,9.09423,1449936.5974502,0
+BDN.US,D,20200911,000000,9.12096,9.12096,8.85475,8.8706,3564339.5931198,0
+BDN.US,D,20200914,000000,8.94724,9.28417,8.8789,9.25744,2463201.3369741,0
+BDN.US,D,20200915,000000,9.22404,9.56765,9.22404,9.44834,1463644.6690761,0
+BDN.US,D,20200916,000000,9.43879,9.67073,9.27558,9.58578,3671621.7024403,0
+BDN.US,D,20200917,000000,9.56765,9.7156,9.39203,9.49034,2286147.8251827,0
+BDN.US,D,20200918,000000,9.41302,9.45597,8.89656,8.94724,6403930.3801012,0
+BDN.US,D,20200921,000000,8.76761,8.79319,8.45798,8.63007,2632238.9166338,0
+BDN.US,D,20200922,000000,8.68237,8.85475,8.62186,8.64725,2302709.8242856,0
+BDN.US,D,20200923,000000,8.61298,8.76761,8.28598,8.30316,1841589.9495913,0
+BDN.US,D,20200924,000000,8.26871,8.5957,8.20858,8.39756,3039096.4521619,0
+BDN.US,D,20200925,000000,8.36348,8.58301,8.32922,8.56096,1977068.736661,0
+BDN.US,D,20200928,000000,8.76761,9.06025,8.74184,8.92261,1507951.7883867,0
+BDN.US,D,20200929,000000,8.8789,8.94724,8.71167,8.82784,2030893.1383508,0
+BDN.US,D,20200930,000000,8.84549,9.11332,8.78135,8.89656,2731732.4441394,0
+BDN.US,D,20201001,000000,8.92261,9.06025,8.86315,9.05271,1939142.0939784,0
+BDN.US,D,20201002,000000,8.84549,9.37961,8.78584,9.30994,1878681.5775165,0
+BDN.US,D,20201005,000000,9.39584,9.48175,9.23263,9.40444,2108597.7048656,0
+BDN.US,D,20201006,000000,9.45693,9.55333,9.29085,9.36912,2425049.4393695,0
+BDN.US,D,20201007,000000,9.42257,9.52756,9.23454,9.33476,2051394.4793456,0
+BDN.US,D,20201008,000000,9.39584,9.57528,9.32521,9.56097,1489661.0887196,0
+BDN.US,D,20201009,000000,9.61346,9.64115,9.30804,9.34334,2205873.2571623,0
+BDN.US,D,20201012,000000,9.22022,9.43021,9.21163,9.27367,2689317.4661737,0
+BDN.US,D,20201013,000000,9.18681,9.29085,8.95755,9.02818,1576814.8372883,0
+BDN.US,D,20201014,000000,8.99334,9.04613,8.82603,8.89656,2233488.4629034,0
+BDN.US,D,20201015,000000,8.75654,9.07227,8.75654,8.99334,1571357.3819918,0
+BDN.US,D,20201016,000000,9.03667,9.04613,8.80512,8.93922,2443216.5107539,0
+BDN.US,D,20201019,000000,8.967,8.97644,8.7217,8.73,1360739.8391237,0
+BDN.US,D,20201020,000000,8.83528,8.93922,8.76475,8.78307,1175319.4166014,0
+BDN.US,D,20201021,000000,8.74832,8.77849,8.58139,8.59943,2361997.9674558,0
+BDN.US,D,20201022,000000,8.59027,8.89656,8.36253,8.70432,2704054.3765597,0
+BDN.US,D,20201023,000000,8.71263,8.71711,8.55123,8.65174,4291864.7971339,0
+BDN.US,D,20201026,000000,8.58139,8.59943,8.1787,8.23997,2291549.7525216,0
+BDN.US,D,20201027,000000,8.19607,8.30125,7.98599,7.98599,3479304.2885151,0
+BDN.US,D,20201028,000000,7.7845,7.9773,7.66205,7.67941,2736541.3748,0
+BDN.US,D,20201029,000000,7.62701,7.8285,7.48251,7.69707,4348303.2036164,0
+BDN.US,D,20201030,000000,7.68829,7.77581,7.56564,7.67063,3282908.1889557,0
+BDN.US,D,20201102,000000,7.76703,7.91603,7.69707,7.91603,2236133.8986154,0
+BDN.US,D,20201103,000000,8.01224,8.11732,7.85895,8.07352,1623820.8248738,0
+BDN.US,D,20201104,000000,8.0824,8.0824,7.74967,7.77581,1660207.3525081,0
+BDN.US,D,20201105,000000,7.85475,8.06474,7.80206,7.89818,1642606.037672,0
+BDN.US,D,20201106,000000,7.95106,8.02092,7.51305,7.53939,1292207.8625727,0
+BDN.US,D,20201109,000000,8.21363,8.87336,8.21363,8.49405,4139435.3152588,0
+BDN.US,D,20201110,000000,8.53777,8.93187,8.51114,8.87795,2653178.1951049,0
+BDN.US,D,20201111,000000,8.89656,8.89656,8.62911,8.84454,1863362.1474252,0
+BDN.US,D,20201112,000000,8.73,9.08373,8.65174,8.82603,3563965.5651794,0
+BDN.US,D,20201113,000000,8.87795,9.45311,8.87795,9.41302,3938830.6155984,0
+BDN.US,D,20201116,000000,9.82439,9.92943,9.68409,9.76423,5196960.0277142,0
+BDN.US,D,20201117,000000,9.67551,9.9342,9.65928,9.86927,2121395.3275276,0
+BDN.US,D,20201118,000000,9.89506,9.94374,9.49129,9.50943,1827150.5852419,0
+BDN.US,D,20201119,000000,9.43975,9.58865,9.29085,9.4493,2113956.6766147,0
+BDN.US,D,20201120,000000,9.4493,9.65928,9.36053,9.62301,1304847.2829406,0
+BDN.US,D,20201123,000000,9.76423,10.0792,9.65069,9.86927,2074409.2461911,0
+BDN.US,D,20201124,000000,10.1136,10.5212,10.0936,10.2014,2990709.5995196,0
+BDN.US,D,20201125,000000,10.3064,10.3064,10.0172,10.1661,2961900.0188433,0
+BDN.US,D,20201127,000000,10.2453,10.2453,10.0268,10.0611,671577.11987364,0
+BDN.US,D,20201130,000000,9.90363,10.1489,9.74515,9.74515,2241057.0282829,0
+BDN.US,D,20201201,000000,9.92943,10.1661,9.80726,9.96564,1740553.1639456,0
+BDN.US,D,20201202,000000,9.90363,10.0564,9.83296,9.99046,846927.07583624,0
+BDN.US,D,20201203,000000,10.0353,10.2014,10.0095,10.1575,951438.02576744,0
+BDN.US,D,20201204,000000,10.2453,10.5784,10.1661,10.3943,2864596.1787191,0
+BDN.US,D,20201207,000000,10.3504,10.42,10.211,10.2625,2709904.718348,0
+BDN.US,D,20201208,000000,10.1575,10.2807,10.105,10.1413,2382922.5781644,0
+BDN.US,D,20201209,000000,10.2367,10.2892,10.0965,10.2367,1319078.1555251,0
+BDN.US,D,20201210,000000,10.1928,10.2721,10.1222,10.1833,949446.35317796,0
+BDN.US,D,20201211,000000,10.105,10.2072,9.97421,10.0353,960999.31143376,0
+BDN.US,D,20201214,000000,10.4114,10.4811,10.2014,10.314,3672824.4589541,0
+BDN.US,D,20201215,000000,10.3847,10.7254,10.2978,10.7254,1406773.563604,0
+BDN.US,D,20201216,000000,10.735,10.8457,10.5469,10.6138,1639860.0230182,0
+BDN.US,D,20201217,000000,10.6138,10.8237,10.5202,10.7445,2076288.8151682,0
+BDN.US,D,20201218,000000,10.7254,10.7713,10.2721,10.3064,3916498.9474,0
+BDN.US,D,20201221,000000,10.0878,10.253,10,10.2367,1259373.0288248,0
+BDN.US,D,20201222,000000,10.2721,10.3504,10.1833,10.3064,1636618.4475359,0
+BDN.US,D,20201223,000000,10.42,10.4725,10.2482,10.2892,1424000.8504997,0
+BDN.US,D,20201224,000000,10.3331,10.377,10.1222,10.2978,602770.6466269,0
+BDN.US,D,20201228,000000,10.3236,10.4553,10.2892,10.3675,1039071.6197049,0
+BDN.US,D,20201229,000000,10.4114,10.4811,10.1136,10.253,2200667.2492206,0
+BDN.US,D,20201230,000000,10.2453,10.4382,10.1756,10.2367,1435268.8350868,0
+BDN.US,D,20201231,000000,10.1756,10.4591,10.1222,10.4286,1564098.9350165,0
+BDN.US,D,20210104,000000,10.5087,10.5517,10.0353,10.0611,1693497.9345865,0
+BDN.US,D,20210105,000000,10.1146,10.2129,9.98092,10.0353,1498021.7132667,0
+BDN.US,D,20210106,000000,10.0973,10.3818,10.0973,10.3379,2765583.5442796,0
+BDN.US,D,20210107,000000,10.3551,10.3551,10.126,10.1595,1823149.4292086,0
+BDN.US,D,20210108,000000,10.23,10.2663,10.0659,10.168,1594479.013963,0
+BDN.US,D,20210111,000000,10.106,10.1766,9.98092,10.0707,1380126.4301789,0
+BDN.US,D,20210112,000000,10.0878,10.2663,10.0353,10.1327,1692052.1122964,0
+BDN.US,D,20210113,000000,10.2042,10.4305,10.1508,10.3818,1288590.1637554,0
+BDN.US,D,20210114,000000,10.4887,10.6567,10.3999,10.5603,1104468.8858995,0
+BDN.US,D,20210115,000000,10.5326,10.6891,10.4171,10.5947,1494006.9371684,0
+BDN.US,D,20210119,000000,10.7121,10.7197,10.4887,10.524,1384698.581247,0
+BDN.US,D,20210120,000000,10.4525,10.7473,10.4525,10.5947,1565342.5517255,0
+BDN.US,D,20210121,000000,10.5784,10.6404,10.1231,10.2568,3499568.8499175,0
+BDN.US,D,20210122,000000,10.168,10.1899,9.92748,10.1231,1950086.3400961,0
+BDN.US,D,20210125,000000,10.0086,10.2759,9.8387,10.1947,1501423.5864377,0
+BDN.US,D,20210126,000000,10.2396,10.4525,10.1508,10.1766,1838965.4678256,0
+BDN.US,D,20210127,000000,10.0707,10.2921,9.77669,9.79382,2138847.8693454,0
+BDN.US,D,20210128,000000,9.8826,10.1852,9.84824,10.0258,2685506.9910511,0
+BDN.US,D,20210129,000000,9.96379,10.0611,9.71464,9.79382,3780026.9432789,0
+BDN.US,D,20210201,000000,9.86547,9.92748,9.64305,9.8826,3337720.5692105,0
+BDN.US,D,20210202,000000,9.93702,10.0258,9.76715,9.79382,3127313.613502,0
+BDN.US,D,20210203,000000,9.80336,10.0086,9.46457,9.95425,6937897.6965732,0
+BDN.US,D,20210204,000000,10.0429,10.3236,9.98949,10.1422,4219736.0757119,0
+BDN.US,D,20210205,000000,10.2663,10.3551,10.1766,10.2205,1974101.6578743,0
+BDN.US,D,20210208,000000,10.2759,10.524,10.2443,10.5069,1547314.8240835,0
+BDN.US,D,20210209,000000,10.5784,10.6615,10.4171,10.4352,1484131.3423085,0
+BDN.US,D,20210210,000000,10.5603,10.7073,10.4525,10.5069,1555545.5341641,0
+BDN.US,D,20210211,000000,10.5155,10.6843,10.462,10.587,1611551.2416568,0
+BDN.US,D,20210212,000000,10.5421,10.7378,10.4706,10.6758,1349397.4680275,0
+BDN.US,D,20210216,000000,10.7197,10.7741,10.5326,10.5689,2493025.0886481,0
+BDN.US,D,20210217,000000,10.524,10.587,10.4171,10.5421,1496377.8761847,0
+BDN.US,D,20210218,000000,10.4448,10.5508,10.3732,10.3732,2326902.2029094,0
+BDN.US,D,20210219,000000,10.4267,10.5995,10.3504,10.5069,1422181.0002694,0
+BDN.US,D,20210222,000000,10.524,10.8982,10.5069,10.7741,4087844.6042375,0
+BDN.US,D,20210223,000000,10.756,10.9517,10.7197,10.8448,4221056.1743246,0
+BDN.US,D,20210224,000000,10.9154,11.237,10.8714,11.175,1601249.2339911,0
+BDN.US,D,20210225,000000,11.2723,11.4231,10.9783,11.0413,2467579.6640395,0
+BDN.US,D,20210226,000000,11.0051,11.1206,10.8533,10.8896,2775754.5897813,0
+BDN.US,D,20210301,000000,11.0585,11.2628,11.0585,11.0843,1855767.3896129,0
+BDN.US,D,20210302,000000,11.0843,11.2017,10.9698,11.0843,2502016.4269769,0
+BDN.US,D,20210303,000000,11.112,11.5396,11.112,11.406,2523867.2021091,0
+BDN.US,D,20210304,000000,11.4775,11.6112,11.0843,11.2723,2512789.8984328,0
+BDN.US,D,20210305,000000,11.4145,11.5119,11.1034,11.5119,1767548.1328782,0
+BDN.US,D,20210308,000000,11.5835,12.0999,11.4852,12.056,2256537.8037602,0
+BDN.US,D,20210309,000000,12.0645,12.118,11.8192,11.8947,2626794.033705,0
+BDN.US,D,20210310,000000,11.9318,12.2201,11.8192,12.1982,2081525.206332,0
+BDN.US,D,20210311,000000,12.1982,12.3795,12.0827,12.0827,2663494.8705329,0
+BDN.US,D,20210312,000000,12.1982,12.3748,12.1266,12.3681,1642668.8995108,0
+BDN.US,D,20210315,000000,12.4302,12.4922,12.118,12.3938,2839862.1405851,0
+BDN.US,D,20210316,000000,12.3509,12.3938,12.1314,12.1457,1963320.8525371,0
+BDN.US,D,20210317,000000,12.1084,12.2421,11.9939,12.2335,1488584.0558831,0
+BDN.US,D,20210318,000000,12.225,12.3414,12.0464,12.0913,2965988.1337535,0
+BDN.US,D,20210319,000000,12.0196,12.1886,11.8412,11.8508,3523106.4177215,0
+BDN.US,D,20210322,000000,11.7448,11.8068,11.3754,11.5043,2577411.8686167,0
+BDN.US,D,20210323,000000,11.4422,11.5444,11.1301,11.2179,2671823.0164634,0
+BDN.US,D,20210324,000000,11.2638,11.552,11.2542,11.3516,2518250.4968212,0
+BDN.US,D,20210325,000000,11.3172,11.5262,11.0843,11.4499,1957247.3512214,0
+BDN.US,D,20210326,000000,11.5568,11.8861,11.5091,11.8326,1613393.0935307,0
+BDN.US,D,20210329,000000,11.7983,11.9223,11.4948,11.5749,2740219.8400613,0
+BDN.US,D,20210330,000000,11.5835,11.8116,11.4995,11.7171,2001975.6448513,0
+BDN.US,D,20210331,000000,11.7076,11.7076,11.3879,11.4948,2035008.493391,0
+BDN.US,D,20210401,000000,11.5663,11.761,11.468,11.761,1660376.0317753,0
+BDN.US,D,20210405,000000,11.8412,11.8784,11.4948,11.6646,2592273.4549828,0
+BDN.US,D,20210406,000000,11.6455,11.7457,11.5645,11.6274,2075393.0339667,0
+BDN.US,D,20210407,000000,11.6551,11.7629,11.5463,11.6827,2184234.1168871,0
+BDN.US,D,20210408,000000,11.6455,11.6827,11.4336,11.5281,1856418.0096435,0
+BDN.US,D,20210409,000000,11.5826,11.6274,11.4471,11.4918,1522353.4356329,0
+BDN.US,D,20210412,000000,11.5826,11.7181,11.4918,11.7181,1470297.5470053,0
+BDN.US,D,20210413,000000,11.7276,11.8259,11.5826,11.8001,2862115.231485,0
+BDN.US,D,20210414,000000,11.8183,11.8631,11.6904,11.7,2153542.871839,0
+BDN.US,D,20210415,000000,11.7276,11.8631,11.6007,11.844,1373655.851582,0
+BDN.US,D,20210416,000000,11.9167,12.0083,11.8136,11.8985,1815951.7486775,0
+BDN.US,D,20210419,000000,11.9357,12.0254,11.844,11.9796,1525765.7857771,0
+BDN.US,D,20210420,000000,11.8813,12.0388,11.8136,11.9167,1737665.7101546,0
+BDN.US,D,20210421,000000,11.9443,12.1247,11.8536,11.971,2310811.6675967,0
+BDN.US,D,20210422,000000,12.0712,12.0712,11.7906,11.8536,3393894.9559704,0
+BDN.US,D,20210423,000000,11.9262,12.0083,11.8259,11.9443,2916547.2976157,0
+BDN.US,D,20210426,000000,12.0254,12.2411,12.0254,12.1247,2267803.6929526,0
+BDN.US,D,20210427,000000,12.161,12.161,12.0083,12.1523,1338584.1840738,0
+BDN.US,D,20210428,000000,12.1523,12.2697,12.1247,12.2067,1655386.8971771,0
+BDN.US,D,20210429,000000,12.2965,12.4683,12.1972,12.3232,1453817.2682926,0
+BDN.US,D,20210430,000000,12.2602,12.3767,12.161,12.224,2763516.4374836,0
+BDN.US,D,20210503,000000,12.3681,12.5122,12.265,12.3681,2760097.8011556,0
+BDN.US,D,20210504,000000,12.3681,12.5218,12.3136,12.4397,2021650.3526672,0
+BDN.US,D,20210505,000000,12.4225,12.4225,11.9614,12.0712,1125245.7712873,0
+BDN.US,D,20210506,000000,12.0712,12.432,12.0712,12.4225,1729693.7813101,0
+BDN.US,D,20210507,000000,12.4053,12.432,12.287,12.4149,1555833.6509248,0
+BDN.US,D,20210510,000000,12.495,12.5991,12.2793,12.2793,1513890.1367493,0
+BDN.US,D,20210511,000000,12.1523,12.161,11.9939,12.1056,1533123.763997,0
+BDN.US,D,20210512,000000,12.097,12.1696,11.8937,11.907,1502192.5962645,0
+BDN.US,D,20210513,000000,11.9167,12.2163,11.8536,12.1247,1621104.1457446,0
+BDN.US,D,20210514,000000,12.161,12.3136,12.097,12.287,1385941.1502587,0
+BDN.US,D,20210517,000000,12.287,12.3519,12.1877,12.3136,953883.35129289,0
+BDN.US,D,20210518,000000,12.3424,12.4492,12.2201,12.3681,1524029.7513316,0
+BDN.US,D,20210519,000000,12.2697,12.287,12.0254,12.2411,1678179.5521926,0
+BDN.US,D,20210520,000000,12.1972,12.5675,12.1438,12.5313,1502155.9268586,0
+BDN.US,D,20210521,000000,12.6038,12.6668,12.5218,12.5675,1117195.2651444,0
+BDN.US,D,20210524,000000,12.6668,12.8472,12.5675,12.7747,1096467.6215303,0
+BDN.US,D,20210525,000000,12.7832,12.8301,12.5504,12.5589,2094849.8207417,0
+BDN.US,D,20210526,000000,12.5943,12.7794,12.5408,12.6763,1324297.7835318,0
+BDN.US,D,20210527,000000,12.7575,12.8072,12.6306,12.7031,1609937.7877968,0
+BDN.US,D,20210528,000000,12.7832,12.7832,12.6716,12.7031,1251674.5489786,0
+BDN.US,D,20210601,000000,12.7489,13.1727,12.7202,13.1641,1625446.8511014,0
+BDN.US,D,20210602,000000,13.2815,13.3168,13.0915,13.3168,1693883.4871972,0
+BDN.US,D,20210603,000000,13.3082,13.3082,13.1641,13.2538,1407746.8744065,0
+BDN.US,D,20210604,000000,13.272,13.2997,13.105,13.1813,1086629.7437737,0
+BDN.US,D,20210607,000000,13.2357,13.48,13.2271,13.3541,1824447.5261777,0
+BDN.US,D,20210608,000000,13.3626,13.6155,13.3541,13.5526,1868182.6027562,0
+BDN.US,D,20210609,000000,13.6251,13.7005,13.5335,13.543,1653537.711422,0
+BDN.US,D,20210610,000000,13.5698,13.6423,13.48,13.5526,1353754.8411468,0
+BDN.US,D,20210611,000000,13.5249,13.5573,13.4437,13.5163,1141157.1503596,0
+BDN.US,D,20210614,000000,13.543,13.629,13.4437,13.4896,1382409.362621,0
+BDN.US,D,20210615,000000,13.4619,13.5335,13.2997,13.2997,1878776.9179718,0
+BDN.US,D,20210616,000000,13.2271,13.4037,13.083,13.083,2934015.5548932,0
+BDN.US,D,20210617,000000,13.0543,13.105,12.8348,12.9284,1781796.816317,0
+BDN.US,D,20210618,000000,12.8301,12.8845,12.6763,12.6763,2739008.7019689,0
+BDN.US,D,20210621,000000,12.7393,13.1097,12.7202,13.0543,1760225.7763669,0
+BDN.US,D,20210622,000000,13.0639,13.1641,12.7671,12.7671,1617330.340028,0
+BDN.US,D,20210623,000000,12.7747,12.8472,12.7107,12.7393,1627841.887156,0
+BDN.US,D,20210624,000000,12.7832,12.8301,12.6946,12.7928,2030727.6021756,0
+BDN.US,D,20210625,000000,12.812,12.8845,12.7117,12.7832,23246013.548432,0
+BDN.US,D,20210628,000000,12.7489,12.7671,12.1972,12.4225,2880216.2979388,0
+BDN.US,D,20210629,000000,12.432,12.5313,12.3767,12.3863,1671543.4374205,0
+BDN.US,D,20210630,000000,12.3519,12.5589,12.3519,12.3863,1923341.770821,0
+BDN.US,D,20210701,000000,12.4683,12.7031,12.3327,12.5504,1827536.1378526,0
+BDN.US,D,20210702,000000,12.5675,12.6946,12.4683,12.6038,2336100.9853058,0
+BDN.US,D,20210706,000000,12.6038,12.6038,12.3098,12.558,1867891.3429036,0
+BDN.US,D,20210707,000000,12.4855,12.5752,12.3786,12.412,2564918.078175,0
+BDN.US,D,20210708,000000,12.2745,12.6134,12.0989,12.4473,3038466.7860776,0
+BDN.US,D,20210709,000000,12.5847,12.7776,12.5399,12.7776,1976923.1067346,0
+BDN.US,D,20210712,000000,12.7862,13.0343,12.6954,13.0343,1810627.3509395,0
+BDN.US,D,20210713,000000,13.0391,13.0391,12.7127,12.8052,2068405.9405952,0
+BDN.US,D,20210714,000000,12.8148,12.9656,12.7127,12.8692,2121691.8258668,0
+BDN.US,D,20210715,000000,12.8233,12.9656,12.746,12.8501,2012747.0209126,0
+BDN.US,D,20210716,000000,12.9427,12.9427,12.7642,12.7776,1924311.9385317,0
+BDN.US,D,20210719,000000,12.5494,12.6678,12.2459,12.3652,2723735.3705594,0
+BDN.US,D,20210720,000000,12.3738,13.0706,12.3652,12.9789,2676579.5622584,0
+BDN.US,D,20210721,000000,13.0429,13.3732,13.021,13.2357,2460985.4571598,0
+BDN.US,D,20210722,000000,13.1441,13.1441,12.81,12.8501,1920020.5703431,0
+BDN.US,D,20210723,000000,12.9522,12.9971,12.7413,12.8052,1479863.0234608,0
+BDN.US,D,20210726,000000,12.8415,13.0162,12.7508,12.8968,1833607.5437737,0
+BDN.US,D,20210727,000000,12.7127,12.9427,12.558,12.7862,3148227.7472376,0
+BDN.US,D,20210728,000000,12.8787,12.9789,12.6306,12.7862,2031743.8685678,0
+BDN.US,D,20210729,000000,12.8883,13.021,12.7862,12.7957,1784522.9247218,0
+BDN.US,D,20210730,000000,12.8052,13.0343,12.7089,12.7862,4230800.8070204,0
+BDN.US,D,20210802,000000,12.8596,13.1164,12.5494,12.558,2063466.0477707,0
+BDN.US,D,20210803,000000,12.558,12.7041,12.2745,12.4473,1686123.1932097,0
+BDN.US,D,20210804,000000,12.3557,12.4378,12.137,12.1467,1306426.1627893,0
+BDN.US,D,20210805,000000,12.265,12.4521,12.1915,12.3833,1065376.1561091,0
+BDN.US,D,20210806,000000,12.5112,12.6869,12.4616,12.6038,1495517.7166918,0
+BDN.US,D,20210809,000000,12.5494,12.6306,12.4568,12.558,1242830.9359708,0
+BDN.US,D,20210810,000000,12.5943,12.6354,12.4521,12.5027,1134543.037231,0
+BDN.US,D,20210811,000000,12.558,12.7041,12.4292,12.6954,1099293.2611798,0
+BDN.US,D,20210812,000000,12.7317,12.7957,12.4473,12.5303,1145928.363917,0
+BDN.US,D,20210813,000000,12.5112,12.6869,12.4616,12.6401,1171633.6174589,0
+BDN.US,D,20210816,000000,12.558,12.7127,12.5256,12.5943,2943319.1070208,0
+BDN.US,D,20210817,000000,12.5446,12.6306,12.3385,12.5303,1952284.409056,0
+BDN.US,D,20210818,000000,12.4664,12.5399,12.2917,12.3194,1991911.4644754,0
+BDN.US,D,20210819,000000,12.2554,12.4072,12.1227,12.2745,1679315.2560784,0
+BDN.US,D,20210820,000000,12.2363,12.4215,12.0636,12.3652,2873908.1124252,0
+BDN.US,D,20210823,000000,12.4024,12.6582,12.3385,12.6401,2498846.0949117,0
+BDN.US,D,20210824,000000,12.7222,12.7957,12.4979,12.7957,2749022.5928739,0
+BDN.US,D,20210825,000000,12.7957,12.9522,12.6487,12.8233,2358972.2176197,0
+BDN.US,D,20210826,000000,12.8596,12.9236,12.7317,12.8233,3484506.1056676,0
+BDN.US,D,20210827,000000,12.8883,13.1164,12.8233,13.0066,1692668.1583157,0
+BDN.US,D,20210830,000000,12.9876,12.9876,12.7317,12.8329,1795709.1889186,0
+BDN.US,D,20210831,000000,12.8233,12.8921,12.7127,12.7127,3386356.7738129,0
+BDN.US,D,20210901,000000,12.7862,12.957,12.6773,12.8501,2205026.7177345,0
+BDN.US,D,20210902,000000,12.8501,12.9016,12.7594,12.8501,1994409.1748665,0
+BDN.US,D,20210903,000000,12.8148,12.8415,12.5208,12.8233,2703939.1298554,0
+BDN.US,D,20210907,000000,12.8415,12.8501,12.6869,12.7041,2418392.3706511,0
+BDN.US,D,20210908,000000,12.6582,12.8968,12.6134,12.8883,2210148.9098912,0
+BDN.US,D,20210909,000000,12.768,12.9608,12.5943,12.5943,2014427.5274006,0
+BDN.US,D,20210910,000000,12.6134,12.6267,12.1037,12.137,2029113.1006183,0
+BDN.US,D,20210913,000000,12.2105,12.4892,12.1628,12.3385,1666515.5380217,0
+BDN.US,D,20210914,000000,12.4568,12.4568,12.1628,12.2278,1491712.4800558,0
+BDN.US,D,20210915,000000,12.2192,12.3652,12.1467,12.2554,2159731.619859,0
+BDN.US,D,20210916,000000,12.2363,12.4568,12.2105,12.2363,1939457.4508693,0
+BDN.US,D,20210917,000000,12.3003,12.3098,12.118,12.1628,3741393.104911,0
+BDN.US,D,20210920,000000,12.0178,12.0989,11.8756,12.0903,1996372.5596285,0
+BDN.US,D,20210921,000000,12.1467,12.2278,12.0865,12.1084,1563971.1159445,0
+BDN.US,D,20210922,000000,12.1819,12.3833,12.137,12.2917,1419982.9313095,0
+BDN.US,D,20210923,000000,12.348,12.5027,12.265,12.412,1267176.2784022,0
+BDN.US,D,20210924,000000,12.3738,12.5112,12.3557,12.3833,1687613.0187868,0
+BDN.US,D,20210927,000000,12.4759,12.7127,12.4024,12.4378,2334810.2222179,0
+BDN.US,D,20210928,000000,12.4568,12.5847,12.3528,12.4292,2251845.1675012,0
+BDN.US,D,20210929,000000,12.5666,12.6354,12.4664,12.5399,3097721.4029339,0
+BDN.US,D,20210930,000000,12.6134,12.6134,12.2917,12.2917,1476478.9611441,0
+BDN.US,D,20211001,000000,12.3652,12.6821,12.3003,12.6134,1692417.7586582,0
+BDN.US,D,20211004,000000,12.5943,12.768,12.5943,12.7222,1507227.8295444,0
+BDN.US,D,20211005,000000,12.7604,12.8434,12.4998,12.537,2396600.2665684,0
+BDN.US,D,20211006,000000,12.4072,12.6392,12.2583,12.6019,1764429.1379813,0
+BDN.US,D,20211007,000000,12.6477,12.8615,12.6115,12.6763,1269467.5924228,0
+BDN.US,D,20211008,000000,12.6477,12.852,12.6296,12.6763,1201788.4414834,0
+BDN.US,D,20211011,000000,12.7222,12.9646,12.6763,12.955,1513107.5068574,0
+BDN.US,D,20211012,000000,13.0009,13.2099,12.9083,13.1126,1346458.6770683,0
+BDN.US,D,20211013,000000,13.0754,13.0992,12.871,13.02,911879.07067334,0
+BDN.US,D,20211014,000000,13.1221,13.1546,13.0429,13.0754,711917.65716226,0
+BDN.US,D,20211015,000000,13.2891,13.2891,13.0563,13.0658,1190069.9470523,0
+BDN.US,D,20211018,000000,12.9914,13.1307,12.9169,12.9455,1259699.9103861,0
+BDN.US,D,20211019,000000,13.0104,13.0104,12.8348,12.871,1055280.5448138,0
+BDN.US,D,20211020,000000,12.8348,13.1785,12.7967,13.1785,1048889.5912126,0
+BDN.US,D,20211021,000000,13.187,13.2147,12.8434,12.9083,907078.52159125,0
+BDN.US,D,20211022,000000,12.936,13.02,12.8348,12.852,709738.44675398,0
+BDN.US,D,20211025,000000,12.8348,12.8807,12.6573,12.871,2646686.6625618,0
+BDN.US,D,20211026,000000,12.6019,12.9131,12.5275,12.5647,1762248.8798757,0
+BDN.US,D,20211027,000000,12.5466,12.5695,12.2488,12.2488,1826233.8500942,0
+BDN.US,D,20211028,000000,12.2393,12.4254,12.1743,12.3881,1423128.1186391,0
+BDN.US,D,20211029,000000,12.369,12.4302,12.2258,12.3041,2100278.9882109,0
+BDN.US,D,20211101,000000,12.3041,12.7413,12.2774,12.6954,2108127.2887726,0
+BDN.US,D,20211102,000000,12.7604,12.7604,12.4387,12.4721,1185803.7235992,0
+BDN.US,D,20211103,000000,12.4998,13.0706,12.4817,12.9264,1409765.7871261,0
+BDN.US,D,20211104,000000,12.9455,13.0104,12.5971,12.6763,947376.1032901,0
+BDN.US,D,20211105,000000,12.8434,13.1641,12.8062,13.1497,1097711.2382393,0
+BDN.US,D,20211108,000000,13.1594,13.1785,12.9169,12.9733,1106449.0338186,0
+BDN.US,D,20211109,000000,12.955,13.0849,12.8807,12.9646,856011.65922575,0
+BDN.US,D,20211110,000000,12.9264,13.1594,12.9264,13.0754,782464.35564369,0
+BDN.US,D,20211111,000000,13.0658,13.252,12.978,13.252,858973.49952584,0
+BDN.US,D,20211112,000000,13.2147,13.3168,13.1088,13.2242,1664006.3029603,0
+BDN.US,D,20211115,000000,13.2987,13.6137,13.2385,13.6137,1731321.9029325,0
+BDN.US,D,20211116,000000,13.6137,13.6232,13.2844,13.4189,1302155.7485469,0
+BDN.US,D,20211117,000000,13.3732,13.3732,12.936,13.2242,1568664.7999008,0
+BDN.US,D,20211118,000000,13.2242,13.3998,13.2194,13.3913,1261774.3510631,0
+BDN.US,D,20211119,000000,13.2701,13.2796,13.0992,13.1402,1229965.2129835,0
+BDN.US,D,20211122,000000,13.1497,13.3732,13.0563,13.2433,1572461.6549583,0
+BDN.US,D,20211123,000000,13.2701,13.4381,13.1221,13.2891,2647230.4174665,0
+BDN.US,D,20211124,000000,13.252,13.4189,13.1785,13.3827,1440050.5256173,0
+BDN.US,D,20211126,000000,12.7689,12.7871,12.3786,12.6392,1247869.3123427,0
+BDN.US,D,20211129,000000,12.7127,12.7317,12.3786,12.4072,1638664.6003855,0
+BDN.US,D,20211130,000000,12.2488,12.3041,11.8909,11.9338,3741119.6559128,0
+BDN.US,D,20211201,000000,12.2488,12.5514,11.8402,11.8402,2079101.88245,0
+BDN.US,D,20211202,000000,11.9519,12.4302,11.9147,12.3232,1650111.7412128,0
+BDN.US,D,20211203,000000,12.3881,12.518,12.2077,12.3136,1545337.8192564,0
+BDN.US,D,20211206,000000,12.5084,12.936,12.453,12.7413,1397657.5492951,0
+BDN.US,D,20211207,000000,12.8434,12.8434,12.6211,12.6763,1984678.1622356,0
+BDN.US,D,20211208,000000,12.7041,13.0247,12.6763,12.9169,1502669.2985413,0
+BDN.US,D,20211209,000000,12.7508,12.7967,12.6477,12.6859,1394228.4359939,0
+BDN.US,D,20211210,000000,12.7689,12.7871,12.4912,12.518,1537485.3279054,0
+BDN.US,D,20211213,000000,12.4349,12.4721,12.1285,12.3519,1493597.2875195,0
+BDN.US,D,20211214,000000,12.286,12.5132,12.2211,12.2488,2637606.2699615,0
+BDN.US,D,20211215,000000,12.3232,12.6115,12.138,12.5923,2462319.1758376,0
+BDN.US,D,20211216,000000,12.6477,12.8253,12.5084,12.5828,2061849.4508187,0
+BDN.US,D,20211217,000000,12.537,12.662,12.2583,12.4435,5052070.8233911,0
+BDN.US,D,20211220,000000,12.3184,12.3184,11.8871,12.1094,1721773.1896339,0
+BDN.US,D,20211221,000000,12.2306,12.6296,12.2306,12.4721,1109659.1783815,0
+BDN.US,D,20211222,000000,12.4072,12.6019,12.3605,12.4998,993427.63862463,0
+BDN.US,D,20211223,000000,12.5742,12.6258,12.4998,12.5561,622685.27712716,0
+BDN.US,D,20211227,000000,12.5466,12.643,12.3786,12.6211,886889.39439533,0
+BDN.US,D,20211228,000000,12.537,12.6954,12.4817,12.6019,922722.73784914,0
+BDN.US,D,20211229,000000,12.6211,12.6211,12.4635,12.537,1158790.9438124,0
+BDN.US,D,20211230,000000,12.5275,12.7413,12.4817,12.5561,2732175.6201022,0
+BDN.US,D,20211231,000000,12.537,12.6477,12.4626,12.4626,2302203.7864841,0
+BDN.US,D,20220103,000000,12.5561,13.0391,12.5084,13.02,2027264.9625604,0
+BDN.US,D,20220104,000000,13.0859,13.5468,13.0859,13.5277,2552191.6989301,0
+BDN.US,D,20220105,000000,13.4533,13.6785,13.2691,13.3398,2415613.8773806,0
+BDN.US,D,20220106,000000,13.4619,13.5754,13.3588,13.5373,1689424.4874388,0
+BDN.US,D,20220107,000000,13.4906,14.0079,13.4533,13.8294,3571104.5746612,0
+BDN.US,D,20220110,000000,13.8294,13.9,13.6977,13.7263,3684818.4977781,0
+BDN.US,D,20220111,000000,13.7921,13.7921,13.4056,13.5659,2188363.0919924,0
+BDN.US,D,20220112,000000,13.5192,13.5564,13.3588,13.3588,2322957.622531,0
+BDN.US,D,20220113,000000,13.3684,13.6032,13.3025,13.5192,1242879.1300471,0
+BDN.US,D,20220114,000000,13.4342,13.5192,13.3025,13.4715,1574862.9771966,0
+BDN.US,D,20220118,000000,13.1985,13.4342,13.1793,13.1985,1555861.9387521,0
+BDN.US,D,20220119,000000,13.2081,13.2367,12.8319,12.8501,1488903.6035633,0
+BDN.US,D,20220120,000000,12.8033,12.9914,12.6201,12.6334,1862923.1622516,0
+BDN.US,D,20220121,000000,12.5772,12.6907,12.3424,12.37,1781403.9298251,0
+BDN.US,D,20220124,000000,12.1447,12.285,11.7725,12.2192,2558170.9074878,0
+BDN.US,D,20220125,000000,12.0311,12.3232,11.8011,12.2287,1987597.046946,0
+BDN.US,D,20220126,000000,12.3327,12.5399,12.0264,12.1066,1885189.8732165,0
+BDN.US,D,20220127,000000,12.1447,12.3424,11.7305,11.8335,1395831.4128809,0
+BDN.US,D,20220128,000000,11.7677,12.078,11.5091,12.078,2332350.2289301,0
+BDN.US,D,20220131,000000,11.9653,12.1257,11.8622,12.1066,2386630.3789505,0
+BDN.US,D,20220201,000000,12.097,12.3519,12.0407,12.2946,1590462.1424701,0
+BDN.US,D,20220202,000000,12.2574,12.5627,12.2574,12.4645,3488839.3817487,0
+BDN.US,D,20220203,000000,12.643,12.7184,12.1628,12.2383,1658748.9578503,0
+BDN.US,D,20220204,000000,12.1724,12.3424,11.9558,12.2192,1671767.6446451,0
+BDN.US,D,20220207,000000,12.2192,12.3986,12.1628,12.2946,1914770.5591143,0
+BDN.US,D,20220208,000000,12.37,12.3891,12.0645,12.1533,2276617.9704357,0
+BDN.US,D,20220209,000000,12.2574,12.4263,12.2478,12.4177,1844407.2076624,0
+BDN.US,D,20220210,000000,12.2946,12.6105,12.2287,12.3232,1865321.341398,0
+BDN.US,D,20220211,000000,12.4082,12.7279,12.3424,12.5017,2005501.1463051,0
+BDN.US,D,20220214,000000,12.5208,12.5867,12.2812,12.4082,1725424.4147651,0
+BDN.US,D,20220215,000000,12.4836,12.7842,12.4836,12.662,1353024.5961206,0
+BDN.US,D,20220216,000000,12.7089,12.9159,12.7089,12.8883,2671066.5790043,0
+BDN.US,D,20220217,000000,12.7747,12.8787,12.6477,12.6993,2204305.9019841,0
+BDN.US,D,20220218,000000,12.7184,12.8319,12.6249,12.643,1748792.2556046,0
+BDN.US,D,20220222,000000,12.6249,12.6334,12.37,12.5017,1138365.037024,0
+BDN.US,D,20220223,000000,12.5962,12.6907,12.1161,12.1447,1300796.8851337,0
+BDN.US,D,20220224,000000,11.9376,12.0923,11.636,12.0693,2565916.533713,0
+BDN.US,D,20220225,000000,12.1819,12.5962,12.1819,12.5962,2123666.7352993,0
+BDN.US,D,20220228,000000,12.3891,12.6716,12.3136,12.5494,2024636.2900054,0
+BDN.US,D,20220301,000000,12.5303,12.6525,12.2192,12.3891,2524471.7234579,0
+BDN.US,D,20220302,000000,12.3986,12.7327,12.3519,12.6907,1464528.9256071,0
+BDN.US,D,20220303,000000,12.7937,12.8501,12.5675,12.8501,1331565.6597829,0
+BDN.US,D,20220304,000000,12.6811,12.8224,12.5772,12.8033,1051676.4660616,0
+BDN.US,D,20220307,000000,12.8033,12.9302,12.5399,12.5675,1465038.1065006,0
+BDN.US,D,20220308,000000,12.5675,12.8319,12.5303,12.643,1786689.5627624,0
+BDN.US,D,20220309,000000,12.8596,12.9733,12.7842,12.8033,1439287.8019743,0
+BDN.US,D,20220310,000000,12.5867,12.7375,12.5017,12.6907,1108887.0254629,0
+BDN.US,D,20220311,000000,12.7089,12.9159,12.5399,12.5494,1599494.3409941,0
+BDN.US,D,20220314,000000,12.6811,12.7184,12.4453,12.5017,1118540.5084926,0
+BDN.US,D,20220315,000000,12.5772,12.6993,12.3184,12.4453,1295809.8459301,0
+BDN.US,D,20220316,000000,12.5962,12.6811,12.3327,12.6525,2450142.8376813,0
+BDN.US,D,20220317,000000,12.5675,12.8596,12.5017,12.8224,1823472.1199806,0
+BDN.US,D,20220318,000000,12.8224,12.8883,12.6334,12.7375,2101410.5013075,0
+BDN.US,D,20220321,000000,12.7566,12.9445,12.6859,12.7937,1837543.7425736,0
+BDN.US,D,20220322,000000,12.8883,13.0572,12.7613,12.9064,2002436.6316684,0
+BDN.US,D,20220323,000000,12.8787,12.9159,12.6907,12.7089,1535265.257302,0
+BDN.US,D,20220324,000000,12.7566,12.9637,12.6716,12.9541,1657486.4825898,0
+BDN.US,D,20220325,000000,13.0009,13.1793,12.9914,13.1793,1379237.9828585,0
+BDN.US,D,20220328,000000,13.1708,13.2548,13.02,13.2462,1245830.4933741,0
+BDN.US,D,20220329,000000,13.3493,13.669,13.312,13.6127,1772098.2823027,0
+BDN.US,D,20220330,000000,13.6032,13.6223,13.4533,13.5277,1636760.9343702,0
+BDN.US,D,20220331,000000,13.5277,13.6977,13.312,13.312,1653681.2459537,0
+BDN.US,D,20220401,000000,13.3302,13.4342,13.2319,13.3207,3164557.1575373,0
+BDN.US,D,20220404,000000,13.3207,13.3302,12.9207,13.0763,1704167.6840086,0
+BDN.US,D,20220405,000000,13.0285,13.2164,12.5895,12.5895,1970387.5709044,0
+BDN.US,D,20220406,000000,12.5704,12.6658,12.4559,12.4749,2591064.4122851,0
+BDN.US,D,20220407,000000,12.4941,12.4941,11.9214,12.1505,2377318.4452443,0
+BDN.US,D,20220408,000000,12.16,12.2984,12.0168,12.2173,1452043.5167439,0
+BDN.US,D,20220411,000000,12.2363,12.3509,12.0598,12.1027,1928960.5715036,0
+BDN.US,D,20220412,000000,12.1505,12.2316,11.9453,12.0264,1618539.3827257,0
+BDN.US,D,20220413,000000,12.0645,12.2459,12.0359,12.2173,1790401.5543377,0
+BDN.US,D,20220414,000000,12.2459,12.3748,12.1505,12.1505,1048605.6652412,0
+BDN.US,D,20220418,000000,12.1314,12.2268,11.9882,12.0645,1230762.5106376,0
+BDN.US,D,20220419,000000,12.1219,12.3318,12.1219,12.2554,1488922.4621148,0
+BDN.US,D,20220420,000000,12.3032,12.4559,12.2554,12.3223,1901630.3394313,0
+BDN.US,D,20220421,000000,12.5037,12.5704,12.265,12.3318,1478010.6946137,0
+BDN.US,D,20220422,000000,12.2936,12.3032,12.055,12.0645,1399888.0968716,0
+BDN.US,D,20220425,000000,11.9596,12.055,11.697,12.0073,2374963.2216877,0
+BDN.US,D,20220426,000000,11.8736,12.0311,11.7735,11.7782,1241467.8817683,0
+BDN.US,D,20220427,000000,11.7782,11.8545,11.6016,11.6064,1573187.7091953,0
+BDN.US,D,20220428,000000,11.7401,11.8212,11.5396,11.7305,1644246.7316621,0
+BDN.US,D,20220429,000000,11.6255,11.6684,11.1005,11.1388,2070632.2973825,0
+BDN.US,D,20220502,000000,11.2055,11.3105,10.7283,10.9479,2246455.81253,0
+BDN.US,D,20220503,000000,10.9191,11.2199,10.881,11.1578,1437145.260972,0
+BDN.US,D,20220504,000000,11.1865,11.406,10.9956,11.3487,1779365.1108565,0
+BDN.US,D,20220505,000000,11.2532,11.2962,10.9191,11.0337,1650531.8678348,0
+BDN.US,D,20220506,000000,10.9574,11.0242,10.7713,10.8905,1237705.6007221,0
+BDN.US,D,20220509,000000,10.7856,10.8047,10.5183,10.5852,1684292.8660061,0
+BDN.US,D,20220510,000000,10.6615,10.757,10.0983,10.2511,1944349.1496174,0
+BDN.US,D,20220511,000000,10.2988,10.442,9.97907,10.0125,2256391.1261365,0
+BDN.US,D,20220512,000000,10.0697,10.2892,9.95513,10.232,2063543.5773717,0
+BDN.US,D,20220513,000000,10.2701,10.356,10.1365,10.3274,1992466.7440506,0
+BDN.US,D,20220516,000000,10.3656,10.4229,10.1938,10.3274,1413395.0106137,0
+BDN.US,D,20220517,000000,10.4229,10.7522,10.3704,10.7283,1278645.420873,0
+BDN.US,D,20220518,000000,10.7092,10.7904,10.4038,10.4897,1799620.2429831,0
+BDN.US,D,20220519,000000,10.4133,10.523,10.1556,10.1556,1883431.8371276,0
+BDN.US,D,20220520,000000,10.2129,10.3274,9.97421,10.1938,1653864.5929832,0
+BDN.US,D,20220523,000000,10.356,10.4133,10.146,10.3083,1101500.7594156,0
+BDN.US,D,20220524,000000,10.3274,10.3943,10.022,10.3752,1143297.5959673,0
+BDN.US,D,20220525,000000,10.4038,10.5374,10.3274,10.442,958044.80501485,0
+BDN.US,D,20220526,000000,10.5661,10.6233,10.461,10.4706,1390289.0941021,0
+BDN.US,D,20220527,000000,10.5278,10.757,10.4897,10.7283,1358729.3079826,0
+BDN.US,D,20220531,000000,10.6138,10.7092,10.5326,10.6424,2195886.6063875,0
+BDN.US,D,20220601,000000,10.7187,10.7187,10.2701,10.4897,1280562.7069533,0
+BDN.US,D,20220602,000000,10.4706,10.5661,10.3178,10.5469,747427.26214675,0
+BDN.US,D,20220603,000000,10.461,10.5087,10.3083,10.356,993227.5284381,0
+BDN.US,D,20220606,000000,10.4801,10.4801,10.2511,10.3465,1686568.4645671,0
+BDN.US,D,20220607,000000,10.2511,10.5661,10.1938,10.5565,1805938.9054697,0
+BDN.US,D,20220608,000000,10.442,10.4658,10.2177,10.3083,1642798.8139774,0
+BDN.US,D,20220609,000000,10.2606,10.2797,9.98861,9.99338,1618207.2626779,0
+BDN.US,D,20220610,000000,9.86927,9.96467,9.78341,9.87881,1634635.1565248,0
+BDN.US,D,20220613,000000,9.63064,9.64973,9.14386,9.19159,2308879.713754,0
+BDN.US,D,20220614,000000,9.1725,9.26813,8.93388,9.07705,1672109.1939687,0
+BDN.US,D,20220615,000000,9.16295,9.42544,9.09614,9.28704,1900123.7506972,0
+BDN.US,D,20220616,000000,9.05796,9.05796,8.80503,8.84798,1493984.9355249,0
+BDN.US,D,20220617,000000,8.92434,9.14386,8.88139,9.07705,2071882.2002753,0
+BDN.US,D,20220621,000000,9.1725,9.28704,9.04841,9.09614,1580847.424241,0
+BDN.US,D,20220622,000000,8.94343,9.22022,8.93388,9.08659,1158848.5671645,0
+BDN.US,D,20220623,000000,9.01978,9.13432,8.9482,9.10568,1497793.3152527,0
+BDN.US,D,20220624,000000,9.20113,9.48747,9.1725,9.38248,2273445.542976,0
+BDN.US,D,20220627,000000,9.43975,9.54474,9.3443,9.42066,2158391.6149974,0
+BDN.US,D,20220628,000000,9.54474,9.69746,9.40157,9.41112,2473245.611101,0
+BDN.US,D,20220629,000000,9.43975,9.43975,9.23931,9.33476,1747852.471116,0
+BDN.US,D,20220630,000000,9.16295,9.3443,9.015,9.20113,1648269.8893389,0
+BDN.US,D,20220701,000000,9.20113,9.35385,9.14386,9.29658,1283022.7002412,0
+BDN.US,D,20220705,000000,9.20897,9.34525,8.98507,9.33552,1714654.611255,0
+BDN.US,D,20220706,000000,9.31605,9.40853,9.11162,9.13109,1244330.9555702,0
+BDN.US,D,20220707,000000,9.20897,9.30631,9.15056,9.19923,1403557.2339119,0
+BDN.US,D,20220708,000000,9.16029,9.1895,8.9656,8.98507,1079791.6901408,0
+BDN.US,D,20220711,000000,8.95587,9.00454,8.73684,8.80985,1017138.0947296,0
+BDN.US,D,20220712,000000,8.78064,9.01914,8.78064,8.97534,1138117.4405017,0
+BDN.US,D,20220713,000000,8.94613,8.96073,8.76604,8.82932,1146216.3558535,0
+BDN.US,D,20220714,000000,8.61515,8.75631,8.61515,8.73197,879305.52657524,0
+BDN.US,D,20220715,000000,8.88772,8.9364,8.78064,8.88772,2021679.9312091,0
+BDN.US,D,20220718,000000,8.94613,9.06295,8.86825,8.89746,981986.29558912,0
+BDN.US,D,20220719,000000,8.98507,9.26737,8.95587,9.25764,964405.7733503,0
+BDN.US,D,20220720,000000,9.22844,9.34038,9.17003,9.25764,1306380.5222871,0
+BDN.US,D,20220721,000000,9.12135,9.14228,8.90719,9.07268,1617164.5854264,0
+BDN.US,D,20220722,000000,9.13109,9.22844,9.05321,9.17003,1610521.2970474,0
+BDN.US,D,20220725,000000,9.2187,9.35499,9.15056,9.27711,1235494.467765,0
+BDN.US,D,20220726,000000,9.27711,9.43286,8.88772,8.92666,1911208.4247487,0
+BDN.US,D,20220727,000000,8.90719,8.9656,8.79038,8.90719,2210354.6629235,0
+BDN.US,D,20220728,000000,8.9656,9.02888,8.87312,8.97534,2375571.9197446,0
+BDN.US,D,20220729,000000,9.00454,9.1749,8.94613,9.10189,1280997.9627452,0
+BDN.US,D,20220801,000000,9.03374,9.08242,8.91206,9.03374,1701503.6327753,0
+BDN.US,D,20220802,000000,8.9948,9.01427,8.7125,8.72223,1524935.1564416,0
+BDN.US,D,20220803,000000,8.72223,8.81958,8.51781,8.52754,2110195.8164348,0
+BDN.US,D,20220804,000000,8.56648,8.57622,8.28904,8.31338,1757532.4304819,0
+BDN.US,D,20220805,000000,8.28418,8.38152,8.17709,8.29391,1614207.104795,0
+BDN.US,D,20220808,000000,8.39126,8.55558,8.26471,8.30365,1621039.4089559,0
+BDN.US,D,20220809,000000,8.29391,8.33285,8.06515,8.18683,2420701.4921996,0
+BDN.US,D,20220810,000000,8.31338,8.49347,8.27444,8.44966,2801458.3760016,0
+BDN.US,D,20220811,000000,8.55675,8.76117,8.51781,8.57622,2557291.0761359,0
+BDN.US,D,20220812,000000,8.64436,8.70763,8.55675,8.61515,2401239.030219,0
+BDN.US,D,20220815,000000,8.58595,8.62002,8.4886,8.51781,1992209.905383,0
+BDN.US,D,20220816,000000,8.53728,8.68816,8.4594,8.65409,2049876.1550265,0
+BDN.US,D,20220817,000000,8.51781,8.56044,8.39885,8.4302,1324352.4304656,0
+BDN.US,D,20220818,000000,8.46913,8.67356,8.44966,8.57622,2898160.4936522,0
+BDN.US,D,20220819,000000,8.50807,8.52267,8.36205,8.4302,1568422.1406613,0
+BDN.US,D,20220822,000000,8.33285,8.33285,8.06028,8.09922,1194923.8737893,0
+BDN.US,D,20220823,000000,8.12842,8.30851,8.12842,8.16736,1432626.6284611,0
+BDN.US,D,20220824,000000,8.17709,8.17709,7.91426,7.9824,1986198.3817099,0
+BDN.US,D,20220825,000000,7.99214,8.17223,7.9824,8.08948,911980.60261663,0
+BDN.US,D,20220826,000000,8.06028,8.09435,7.84612,7.85585,1150113.7790961,0
+BDN.US,D,20220829,000000,7.82665,7.96293,7.74877,7.89479,1967342.0029431,0
+BDN.US,D,20220830,000000,7.91426,7.94833,7.78771,7.81691,1617558.0258855,0
+BDN.US,D,20220831,000000,7.88506,7.9678,7.76824,7.81691,2226054.2726802,0
+BDN.US,D,20220901,000000,7.80718,7.84125,7.63682,7.79744,2171064.0345145,0
+BDN.US,D,20220902,000000,7.91426,7.9678,7.71957,7.76824,1538279.2597419,0
+BDN.US,D,20220906,000000,7.79744,7.83638,7.61249,7.81691,1501781.7504149,0
+BDN.US,D,20220907,000000,7.82665,8.01647,7.81691,7.99214,1486283.4835563,0
+BDN.US,D,20220908,000000,7.94346,8.16736,7.86072,8.06028,1379606.6743701,0
+BDN.US,D,20220909,000000,8.18683,8.2355,8.12842,8.16736,1193228.8953101,0
+BDN.US,D,20220912,000000,8.28418,8.38152,8.2355,8.36205,1556315.8852806,0
+BDN.US,D,20220913,000000,8.17709,8.21603,7.93373,7.97267,1091696.6026234,0
+BDN.US,D,20220914,000000,8.18683,8.25984,7.93373,8.02134,2448546.393205,0
+BDN.US,D,20220915,000000,7.9824,8.10409,7.87532,7.92399,1444409.2970412,0
+BDN.US,D,20220916,000000,7.87532,8.07001,7.78771,8.07001,3986822.5711679,0
+BDN.US,D,20220919,000000,7.9532,8.04568,7.91426,7.93373,1481958.720285,0
+BDN.US,D,20220920,000000,7.86559,7.88019,7.71957,7.79744,1381397.1880001,0
+BDN.US,D,20220921,000000,7.87532,7.89479,7.48594,7.49567,1938300.3444054,0
+BDN.US,D,20220922,000000,7.48594,7.51514,7.32531,7.4762,1880593.0043746,0
+BDN.US,D,20220923,000000,7.34965,7.37885,7.05761,7.30098,2560271.1564803,0
+BDN.US,D,20220926,000000,7.2231,7.2377,6.7169,6.7169,3111026.1636746,0
+BDN.US,D,20220927,000000,6.81425,6.83372,6.51247,6.59035,2515744.58546,0
+BDN.US,D,20220928,000000,6.65849,6.95053,6.55628,6.87265,2096844.5223166,0
+BDN.US,D,20220929,000000,6.76557,6.77531,6.51247,6.54168,2658985.6758528,0
+BDN.US,D,20220930,000000,6.58061,6.64876,6.52221,6.57088,3078754.8006891,0
+BDN.US,D,20221003,000000,6.70716,6.77531,6.53681,6.6877,1820542.4850036,0
+BDN.US,D,20221004,000000,6.80451,6.98947,6.77044,6.97,2555259.1564801,0
+BDN.US,D,20221005,000000,6.88,6.88,6.34,6.49,2978986,0
+BDN.US,D,20221006,000000,6.42,6.47,6.23,6.37,2542926,0
+BDN.US,D,20221007,000000,6.28,6.31,6.05,6.14,3632979,0
+BDN.US,D,20221010,000000,6.16,6.2,6.0521,6.09,2979041,0
+BDN.US,D,20221011,000000,6.1,6.23,6.005,6.16,2423662,0
+BDN.US,D,20221012,000000,6.17,6.26,6.05,6.21,2381346,0
+BDN.US,D,20221013,000000,6.1,6.41,5.945,6.36,3595246,0
+BDN.US,D,20221014,000000,6.39,6.54,6.22,6.24,3701630,0
+BDN.US,D,20221017,000000,6.41,6.6,6.37,6.5,3646973,0
+BDN.US,D,20221018,000000,6.61,6.655,6.265,6.32,5360486,0
+BDN.US,D,20221019,000000,6.23,6.29,6,6.09,3895472,0
+BDN.US,D,20221020,000000,6.13,6.215,6.02,6.14,2890875,0
+BDN.US,D,20221021,000000,6.47,6.56,6.25,6.31,3293786,0
+BDN.US,D,20221024,000000,6.29,6.36,6.2,6.25,2252800,0
+BDN.US,D,20221025,000000,6.23,6.55,6.2,6.45,2180669,0
+BDN.US,D,20221026,000000,6.49,6.51,6.3,6.46,2726095,0
+BDN.US,D,20221027,000000,6.52,6.6,6.41,6.45,1703020,0
+BDN.US,D,20221028,000000,6.44,6.63,6.42,6.61,2207500,0
+BDN.US,D,20221031,000000,6.55,6.59,6.46,6.56,1595450,0
+BDN.US,D,20221101,000000,6.63,6.69,6.52,6.64,1703543,0
+BDN.US,D,20221102,000000,6.59,6.75,6.47,6.53,2503611,0
+BDN.US,D,20221103,000000,6.44,6.55,6.275,6.49,1612530,0
+BDN.US,D,20221104,000000,6.61,6.695,6.515,6.68,1331390,0
+BDN.US,D,20221107,000000,6.75,6.81,6.48,6.54,1566824,0
+BDN.US,D,20221108,000000,6.56,6.57,6.43,6.47,2566748,0
+BDN.US,D,20221109,000000,6.4,6.49,6.3,6.3,1779057,0
+BDN.US,D,20221110,000000,6.57,6.79,6.56,6.79,5687269,0
+BDN.US,D,20221111,000000,6.85,7,6.78,6.89,1844587,0
+BDN.US,D,20221114,000000,6.84,6.85,6.59,6.6,1730335,0
+BDN.US,D,20221115,000000,6.71,6.825,6.58,6.64,2516854,0
+BDN.US,D,20221116,000000,6.65,6.65,6.405,6.42,1683476,0
+BDN.US,D,20221117,000000,6.31,6.39,6.24,6.36,1768008,0
+BDN.US,D,20221118,000000,6.49,6.515,6.35,6.48,2715940,0
+BDN.US,D,20221121,000000,6.44,6.48,6.355,6.45,1115963,0
+BDN.US,D,20221122,000000,6.5,6.6375,6.45,6.53,2003176,0
+BDN.US,D,20221123,000000,6.5,6.59,6.43,6.5,1307204,0
+BDN.US,D,20221125,000000,6.5,6.72,6.5,6.72,716148,0
+BDN.US,D,20221128,000000,6.66,6.695,6.51,6.6,1740149,0
+BDN.US,D,20221129,000000,6.59,6.835,6.58,6.78,1878405,0
+BDN.US,D,20221130,000000,6.75,6.92,6.63,6.91,2162843,0
+BDN.US,D,20221201,000000,7,7.12,6.71,6.76,1792336,0
+BDN.US,D,20221202,000000,6.7,6.78,6.635,6.74,1187726,0
+BDN.US,D,20221205,000000,6.66,6.68,6.43,6.46,1586190,0
+BDN.US,D,20221206,000000,6.44,6.475,6.22,6.25,2489754,0
+BDN.US,D,20221207,000000,6.25,6.36,6.1,6.25,2907892,0
+BDN.US,D,20221208,000000,6.3,6.32,6.25,6.3,2759410,0
+BDN.US,D,20221209,000000,6.26,6.345,6.225,6.31,3610193,0
+BDN.US,D,20221212,000000,6.34,6.38,6.175,6.28,2138436,0
+BDN.US,D,20221213,000000,6.55,6.615,6.315,6.52,3421620,0
+BDN.US,D,20221214,000000,6.39,6.62,6.39,6.41,3196018,0
+BDN.US,D,20221215,000000,6.33,6.61,6.27,6.5,6832117,0
+BDN.US,D,20221216,000000,6.39,6.39,6.05,6.16,5456313,0
+BDN.US,D,20221219,000000,6.18,6.22,6.11,6.18,2193688,0
+BDN.US,D,20221220,000000,6.14,6.255,6.11,6.17,1418993,0
+BDN.US,D,20221221,000000,6.24,6.25,6.11,6.11,1429440,0
+BDN.US,D,20221222,000000,6.06,6.18,5.955,6.18,1767789,0
+BDN.US,D,20221223,000000,6.13,6.23,6.09,6.21,1375320,0
+BDN.US,D,20221227,000000,6.23,6.34,6.145,6.32,2263934,0
+BDN.US,D,20221228,000000,6.35,6.3691,5.98,6.04,2692685,0
+BDN.US,D,20221229,000000,6.1,6.23,6.06,6.21,1735199,0
+BDN.US,D,20221230,000000,6.14,6.26,6.06,6.15,1785466,0
+BDN.US,D,20230103,000000,6.26,6.4,6.165,6.29,2902453,0
+BDN.US,D,20230104,000000,6.19,6.265,6.09,6.19,2687230,0
+BDN.US,D,20230105,000000,6.13,6.14,5.983,6.07,2284886,0
+BDN.US,D,20230106,000000,6.1,6.205,6.02,6.19,1395799,0
+BDN.US,D,20230109,000000,6.16,6.21,5.965,6,1947451,0
+BDN.US,D,20230110,000000,6.02,6.1399,5.94,6.12,2036983,0
+BDN.US,D,20230111,000000,6.15,6.38,6.131,6.34,2291288,0
+BDN.US,D,20230112,000000,6.39,6.57,6.33,6.57,1776041,0
+BDN.US,D,20230113,000000,6.49,6.64,6.45,6.55,1122789,0
+BDN.US,D,20230117,000000,6.59,6.64,6.47,6.51,1475313,0
+BDN.US,D,20230118,000000,6.56,6.6,6.36,6.43,1518393,0
+BDN.US,D,20230119,000000,6.39,6.44,6.31,6.32,1418361,0
+BDN.US,D,20230120,000000,6.36,6.36,6.11,6.3,2530279,0
+BDN.US,D,20230123,000000,6.32,6.405,6.205,6.25,1483922,0
+BDN.US,D,20230124,000000,6.3,6.3,6.15,6.23,1217887,0
+BDN.US,D,20230125,000000,6.17,6.19,6.0525,6.17,1942670,0
+BDN.US,D,20230126,000000,6.18,6.23,6.105,6.17,2335953,0
+BDN.US,D,20230127,000000,6.18,6.46,6.18,6.45,1784252,0
+BDN.US,D,20230130,000000,6.35,6.43,6.31,6.34,2211084,0
+BDN.US,D,20230131,000000,6.38,6.585,6.32,6.56,5866477,0
+BDN.US,D,20230201,000000,6.51,6.5999,6.34,6.47,2531041,0
+BDN.US,D,20230202,000000,6.88,7.25,6.71,7.08,4795743,0
+BDN.US,D,20230203,000000,7,7.09,6.84,6.91,3429519,0
+BDN.US,D,20230206,000000,6.8,6.85,6.62,6.74,1755323,0
+BDN.US,D,20230207,000000,6.7,6.89,6.61,6.76,1979220,0
+BDN.US,D,20230208,000000,6.74,6.815,6.7,6.75,1326545,0
+BDN.US,D,20230209,000000,6.81,6.87,6.515,6.54,2272469,0
+BDN.US,D,20230210,000000,6.53,6.65,6.51,6.63,1187623,0
+BDN.US,D,20230213,000000,6.59,6.74,6.555,6.65,1238213,0
+BDN.US,D,20230214,000000,6.65,6.73,6.555,6.63,1728210,0
+BDN.US,D,20230215,000000,6.59,6.715,6.565,6.71,1527326,0
+BDN.US,D,20230216,000000,6.66,6.685,6.5343,6.58,1738476,0
+BDN.US,D,20230217,000000,6.59,6.59,6.42,6.49,1297650,0
+BDN.US,D,20230221,000000,6.43,6.465,6.215,6.25,1387941,0
+BDN.US,D,20230222,000000,6.22,6.315,6.155,6.22,1832551,0
+BDN.US,D,20230223,000000,6.24,6.2817,6.09,6.22,1625585,0
+BDN.US,D,20230224,000000,6.11,6.12,5.984,6.08,1758887,0
+BDN.US,D,20230227,000000,6.13,6.18,5.95,5.98,1446038,0
+BDN.US,D,20230228,000000,6,6.035,5.87,5.89,3548833,0
+BDN.US,D,20230301,000000,5.86,5.88,5.76,5.86,1895003,0
+BDN.US,D,20230302,000000,5.79,5.88,5.71,5.88,1937710,0
+BDN.US,D,20230303,000000,5.9,5.925,5.8,5.88,2025764,0
+BDN.US,D,20230306,000000,5.92,5.965,5.82,5.83,1629522,0
+BDN.US,D,20230307,000000,5.82,5.85,5.58,5.66,2397002,0
+BDN.US,D,20230308,000000,5.65,5.665,5.55,5.61,1663579,0
+BDN.US,D,20230309,000000,5.57,5.62,5.49,5.49,2815815,0
+BDN.US,D,20230310,000000,5.47,5.475,5.14,5.23,3485960,0
+BDN.US,D,20230313,000000,5.14,5.28,5.04,5.16,3760284,0
+BDN.US,D,20230314,000000,5.33,5.36,4.945,5.01,3995496,0
+BDN.US,D,20230315,000000,4.9,5.06,4.76,4.99,4439539,0
+BDN.US,D,20230316,000000,4.92,4.93,4.555,4.72,5911329,0
+BDN.US,D,20230317,000000,4.66,4.7099,4.34,4.44,7567536,0
+BDN.US,D,20230320,000000,4.46,4.61,4.42,4.48,3891496,0
+BDN.US,D,20230321,000000,4.58,4.78,4.55,4.71,3655192,0
+BDN.US,D,20230322,000000,4.66,4.67,4.41,4.44,3003554,0
+BDN.US,D,20230323,000000,4.44,4.52,4.11,4.13,5156477,0
+BDN.US,D,20230324,000000,4.08,4.28,3.97,4.26,5355734,0
+BDN.US,D,20230327,000000,4.39,4.42,4.29,4.31,5158615,0
+BDN.US,D,20230328,000000,4.28,4.415,4.225,4.35,2597923,0
+BDN.US,D,20230329,000000,4.48,4.56,4.42,4.5,4597983,0
+BDN.US,D,20230330,000000,4.58,4.65,4.5,4.55,2639146,0
+BDN.US,D,20230331,000000,4.64,4.74,4.54,4.73,4907057,0
+BDN.US,D,20230403,000000,4.75,4.845,4.56,4.61,3995113,0
+BDN.US,D,20230404,000000,4.41,4.4798,4.215,4.32,3581815,0
+BDN.US,D,20230405,000000,4.32,4.39,4.215,4.29,2247445,0
+BDN.US,D,20230406,000000,4.3,4.36,4.255,4.33,1744617,0
+BDN.US,D,20230410,000000,4.3,4.4,4.16,4.29,3571927,0
+BDN.US,D,20230411,000000,4.3,4.38,4.25,4.32,2082985,0
+BDN.US,D,20230412,000000,4.35,4.375,4.14,4.15,2457914,0
+BDN.US,D,20230413,000000,4.17,4.2,4.06,4.12,2315601,0
+BDN.US,D,20230414,000000,4.13,4.205,3.99,4.05,2778266,0
+BDN.US,D,20230417,000000,4.05,4.275,4.0125,4.27,3260105,0
+BDN.US,D,20230418,000000,4.25,4.26,4.11,4.16,1925731,0
+BDN.US,D,20230419,000000,4.14,4.43,4.1,4.42,2940767,0
+BDN.US,D,20230420,000000,4.45,4.5,4.11,4.16,3805734,0
+BDN.US,D,20230421,000000,4.19,4.19,3.94,3.98,3538045,0
+BDN.US,D,20230424,000000,3.97,4.065,3.935,4.01,3070449,0
+BDN.US,D,20230425,000000,3.95,4.01,3.81,3.84,3052363,0
+BDN.US,D,20230426,000000,3.8,3.905,3.74,3.79,3044143,0
+BDN.US,D,20230427,000000,3.8,3.905,3.71,3.87,2366398,0
+BDN.US,D,20230428,000000,3.85,4.1,3.85,3.93,2386852,0
+BDN.US,D,20230501,000000,3.92,3.98,3.845,3.85,2066181,0
+BDN.US,D,20230502,000000,3.85,3.85,3.635,3.74,3500915,0
+BDN.US,D,20230503,000000,3.74,3.77,3.615,3.63,5458851,0
+BDN.US,D,20230504,000000,3.54,3.61,3.42,3.6,3744259,0
+BDN.US,D,20230505,000000,3.63,3.87,3.63,3.86,4149156,0
+BDN.US,D,20230508,000000,3.9,3.91,3.76,3.81,2521946,0
+BDN.US,D,20230509,000000,3.75,3.8675,3.64,3.76,3890064,0
+BDN.US,D,20230510,000000,3.84,3.8591,3.7252,3.78,2616204,0
+BDN.US,D,20230511,000000,3.72,3.775,3.66,3.75,2330209,0
+BDN.US,D,20230512,000000,3.78,3.8,3.56,3.62,2324954,0
+BDN.US,D,20230515,000000,3.6,3.645,3.515,3.58,3785054,0
+BDN.US,D,20230516,000000,3.6,3.6,3.45,3.45,3014019,0
+BDN.US,D,20230517,000000,3.48,3.67,3.4487,3.64,2606211,0
+BDN.US,D,20230518,000000,3.61,3.69,3.57,3.65,2892887,0
+BDN.US,D,20230519,000000,3.71,3.75,3.62,3.65,2812771,0
+BDN.US,D,20230522,000000,3.67,3.74,3.595,3.71,3501408,0
+BDN.US,D,20230523,000000,3.73,4.03,3.73,3.83,2659572,0
+BDN.US,D,20230524,000000,3.83,3.85,3.66,3.72,2535083,0
+BDN.US,D,20230525,000000,3.72,3.72,3.59,3.69,2241015,0
+BDN.US,D,20230526,000000,3.71,3.72,3.645,3.71,2664935,0
+BDN.US,D,20230530,000000,3.75,3.895,3.74,3.88,2408722,0
+BDN.US,D,20230531,000000,3.84,3.92,3.8,3.9,2673480,0
+BDN.US,D,20230601,000000,3.92,3.935,3.76,3.86,3944612,0
+BDN.US,D,20230602,000000,3.95,4.14,3.93,4.11,2877528,0
+BDN.US,D,20230605,000000,4.08,4.105,3.98,4.04,2273897,0
+BDN.US,D,20230606,000000,4.03,4.315,4.01,4.27,2848244,0
+BDN.US,D,20230607,000000,4.35,4.655,4.35,4.55,4654999,0
+BDN.US,D,20230608,000000,4.54,4.545,4.39,4.49,3634909,0
+BDN.US,D,20230609,000000,4.49,4.49,4.38,4.43,3511595,0
+BDN.US,D,20230612,000000,4.46,4.5667,4.395,4.43,2054708,0
+BDN.US,D,20230613,000000,4.43,4.57,4.405,4.46,2331949,0
+BDN.US,D,20230614,000000,4.52,4.61,4.385,4.42,2290674,0
+BDN.US,D,20230615,000000,4.4,4.48,4.32,4.48,1676424,0
+BDN.US,D,20230616,000000,4.5,4.54,4.42,4.53,5614710,0
+BDN.US,D,20230620,000000,4.48,4.52,4.355,4.42,2505196,0
+BDN.US,D,20230621,000000,4.4,4.44,4.305,4.38,1558800,0
+BDN.US,D,20230622,000000,4.36,4.385,4.17,4.28,2690317,0
+BDN.US,D,20230623,000000,4.2,4.26,4.09,4.1,3567600,0
+BDN.US,D,20230626,000000,4.12,4.46,4.115,4.45,2959394,0
+BDN.US,D,20230627,000000,4.46,4.69,4.385,4.64,6527415,0
+BDN.US,D,20230628,000000,4.66,4.66,4.46,4.55,4006264,0
+BDN.US,D,20230629,000000,4.57,4.67,4.515,4.66,2268537,0
+BDN.US,D,20230630,000000,4.72,4.77,4.59,4.65,4348067,0
+BDN.US,D,20230703,000000,4.71,4.895,4.695,4.89,2956165,0
+BDN.US,D,20230705,000000,4.67,4.6999,4.51,4.51,3132209,0
+BDN.US,D,20230706,000000,4.44,4.49,4.32,4.47,2518028,0
+BDN.US,D,20230707,000000,4.45,4.72,4.45,4.65,2318528,0
+BDN.US,D,20230710,000000,4.6,4.6786,4.55,4.6,1787184,0
+BDN.US,D,20230711,000000,4.65,4.72,4.585,4.71,1200802,0
+BDN.US,D,20230712,000000,4.78,4.84,4.59,4.59,3067923,0
+BDN.US,D,20230713,000000,4.61,4.7,4.575,4.7,1354027,0
+BDN.US,D,20230714,000000,4.68,4.6873,4.585,4.63,1467794,0
+BDN.US,D,20230717,000000,4.615,4.64,4.55,4.55,1413134,0
+BDN.US,D,20230718,000000,4.57,4.81,4.57,4.66,2065540,0
+BDN.US,D,20230719,000000,4.72,4.94,4.72,4.92,2802404,0
+BDN.US,D,20230720,000000,4.93,4.975,4.6905,4.73,2089323,0
+BDN.US,D,20230721,000000,4.78,4.79,4.59,4.63,2279841,0
+BDN.US,D,20230724,000000,4.61,4.775,4.61,4.65,2053017,0
+BDN.US,D,20230725,000000,4.6,4.64,4.5,4.5,2048285,0
+BDN.US,D,20230726,000000,4.69,5,4.67,4.91,4085610,0
+BDN.US,D,20230727,000000,4.95,5.025,4.81,4.81,1635293,0
+BDN.US,D,20230728,000000,4.91,5.02,4.88,4.99,1764147,0
+BDN.US,D,20230731,000000,5,5.1,4.995,5.05,1858636,0
+BDN.US,D,20230801,000000,5.03,5.05,4.78,4.83,2875087,0
+BDN.US,D,20230802,000000,4.77,4.88,4.725,4.85,1995831,0
+BDN.US,D,20230803,000000,4.8,4.87,4.725,4.84,1587527,0
+BDN.US,D,20230804,000000,4.85,5.005,4.83,4.96,1818659,0
+BDN.US,D,20230807,000000,4.96,5.07,4.96,5.06,1315386,0
+BDN.US,D,20230808,000000,4.94,4.99,4.85,4.96,1177418,0
+BDN.US,D,20230809,000000,4.93,4.96,4.77,4.78,1823012,0
+BDN.US,D,20230810,000000,4.86,4.92,4.79,4.84,1570988,0
+BDN.US,D,20230811,000000,4.82,4.92,4.79,4.9,986483,0
+BDN.US,D,20230814,000000,4.83,4.85,4.76,4.81,1273873,0
+BDN.US,D,20230815,000000,4.75,4.755,4.655,4.72,1280836,0
+BDN.US,D,20230816,000000,4.72,4.7698,4.67,4.69,1314953,0
+BDN.US,D,20230817,000000,4.7,4.75,4.64,4.65,1419737,0
+BDN.US,D,20230818,000000,4.61,4.65,4.55,4.63,1507001,0
+BDN.US,D,20230821,000000,4.65,4.66,4.54,4.61,1368673,0
+BDN.US,D,20230822,000000,4.61,4.67,4.56,4.59,971422,0
+BDN.US,D,20230823,000000,4.61,4.76,4.55,4.74,959513,0
+BDN.US,D,20230824,000000,4.72,4.89,4.72,4.74,1350047,0
+BDN.US,D,20230825,000000,4.775,4.82,4.643,4.67,1104336,0
+BDN.US,D,20230828,000000,4.71,4.84,4.69,4.83,1034934,0
+BDN.US,D,20230829,000000,4.82,5.06,4.77,5.04,1607454,0
+BDN.US,D,20230830,000000,5.02,5.04,4.94,5.03,1100549,0
+BDN.US,D,20230831,000000,5.05,5.1,5,5,2060034,0
+BDN.US,D,20230901,000000,5.05,5.15,5.045,5.1,1110865,0
+BDN.US,D,20230905,000000,5.02,5.08,4.91,4.97,2311945,0
+BDN.US,D,20230906,000000,4.99,5.05,4.87,5.05,1759770,0
+BDN.US,D,20230907,000000,5.01,5.035,4.95,4.97,1613387,0
+BDN.US,D,20230908,000000,4.99,5,4.91,4.96,1186602,0
+BDN.US,D,20230911,000000,5,5.01,4.77,4.78,2924076,0
+BDN.US,D,20230912,000000,4.93,4.9792,4.83,4.88,2929694,0
+BDN.US,D,20230913,000000,4.88,4.94,4.7,4.75,1705526,0
+BDN.US,D,20230914,000000,4.84,5.045,4.83,5.01,2415023,0
+BDN.US,D,20230915,000000,5.01,5.06,4.915,5.02,4384148,0
+BDN.US,D,20230918,000000,5,5,4.87,4.89,1580816,0
+BDN.US,D,20230919,000000,4.87,5.01,4.87,4.91,1109398,0
+BDN.US,D,20230920,000000,4.97,5.06,4.9,4.92,1592941,0
+BDN.US,D,20230921,000000,4.82,4.89,4.37,4.38,5823497,0
+BDN.US,D,20230922,000000,4.42,4.4275,4.245,4.37,3478977,0
+BDN.US,D,20230925,000000,4.31,4.385,4.23,4.35,2126845,0
+BDN.US,D,20230926,000000,4.27,4.37,4.24,4.26,2176474,0
+BDN.US,D,20230927,000000,4.31,4.42,4.26,4.4,2412366,0
+BDN.US,D,20230928,000000,4.4,4.54,4.375,4.54,2433519,0
+BDN.US,D,20230929,000000,4.64,4.65,4.47,4.54,1777006,0
+BDN.US,D,20231002,000000,4.54,4.5695,4.32,4.39,2819087,0
+BDN.US,D,20231003,000000,4.2,4.21,3.83,3.9,4965167,0
+BDN.US,D,20231004,000000,3.91,3.98,3.85,3.94,1720595,0
+BDN.US,D,20231005,000000,3.91,4.02,3.91,3.99,1540402,0
+BDN.US,D,20231006,000000,3.93,3.99,3.78,3.98,1876409,0
+BDN.US,D,20231009,000000,3.89,4.095,3.88,4.06,1697946,0
+BDN.US,D,20231010,000000,4.05,4.138,4.05,4.08,1327153,0
+BDN.US,D,20231011,000000,4.14,4.235,4.12,4.18,1235668,0
+BDN.US,D,20231012,000000,4.2,4.2,4.07,4.14,1345387,0
+BDN.US,D,20231013,000000,4.2,4.25,4.015,4.04,1260679,0
+BDN.US,D,20231016,000000,4.11,4.26,4.03,4.2,1927732,0
+BDN.US,D,20231017,000000,4.16,4.35,4.13,4.27,1716967,0
+BDN.US,D,20231018,000000,4.22,4.26,4.1,4.11,1715509,0
+BDN.US,D,20231019,000000,4.07,4.145,3.925,3.95,2072929,0
+BDN.US,D,20231020,000000,3.95,4.01,3.92,3.92,1429393,0
+BDN.US,D,20231023,000000,3.9,3.975,3.85,3.86,1611612,0
+BDN.US,D,20231024,000000,3.9,3.965,3.88,3.93,1414450,0
+BDN.US,D,20231025,000000,3.99,4,3.7,3.79,2675008,0
+BDN.US,D,20231026,000000,3.82,3.92,3.68,3.77,2518974,0
+BDN.US,D,20231027,000000,3.8,3.83,3.71,3.75,1897794,0
+BDN.US,D,20231030,000000,3.84,3.97,3.72,3.78,1161180,0
+BDN.US,D,20231031,000000,3.84,3.88,3.67,3.74,2480547,0
+BDN.US,D,20231101,000000,3.75,3.835,3.65,3.73,2069981,0
+BDN.US,D,20231102,000000,3.86,4.038,3.84,4.02,2376429,0
+BDN.US,D,20231103,000000,4.13,4.32,4.13,4.25,2138231,0
+BDN.US,D,20231106,000000,4.22,4.25,4.15,4.16,1320758,0
+BDN.US,D,20231107,000000,4.15,4.17,3.965,3.98,2135747,0
+BDN.US,D,20231108,000000,4.01,4.01,3.87,3.95,1406726,0
+BDN.US,D,20231109,000000,3.98,3.985,3.79,3.8,1758255,0
+BDN.US,D,20231110,000000,3.84,3.87,3.77,3.84,1078027,0
+BDN.US,D,20231113,000000,3.76,3.775,3.62,3.71,1312353,0
+BDN.US,D,20231114,000000,3.91,4.3,3.91,4.24,2796513,0
+BDN.US,D,20231115,000000,4.22,4.415,4.18,4.32,2204812,0
+BDN.US,D,20231116,000000,4.3,4.31,4.095,4.14,1163505,0
+BDN.US,D,20231117,000000,4.21,4.225,4.11,4.15,1179069,0
+BDN.US,D,20231120,000000,4.17,4.18,4.08,4.14,1014474,0
+BDN.US,D,20231121,000000,4.1,4.1,3.97,4.03,889739,0
+BDN.US,D,20231122,000000,4.05,4.11,4.015,4.05,806537,0
+BDN.US,D,20231124,000000,4.05,4.07,3.995,4.06,550203,0
+BDN.US,D,20231127,000000,4.02,4.11,3.94,4.07,1435045,0
+BDN.US,D,20231128,000000,4.07,4.33,3.995,4.33,1859156,0
+BDN.US,D,20231129,000000,4.37,4.61,4.37,4.51,1943195,0
+BDN.US,D,20231130,000000,4.54,4.57,4.43,4.46,3192471,0
+BDN.US,D,20231201,000000,4.47,4.895,4.415,4.75,5487236,0
+BDN.US,D,20231204,000000,4.74,4.88,4.72,4.83,2263250,0
+BDN.US,D,20231205,000000,4.79,4.82,4.65,4.72,4755289,0
+BDN.US,D,20231206,000000,4.81,4.975,4.705,4.72,2491178,0
+BDN.US,D,20231207,000000,4.72,4.95,4.7,4.94,1438083,0
+BDN.US,D,20231208,000000,4.9,5.01,4.845,4.98,1645407,0
+BDN.US,D,20231211,000000,4.94,5,4.91,4.92,1217069,0
+BDN.US,D,20231212,000000,4.93,4.93,4.805,4.83,1697921,0
+BDN.US,D,20231213,000000,4.87,5.27,4.805,5.2,3314761,0
+BDN.US,D,20231214,000000,5.4,5.6423,5.375,5.53,4669629,0
+BDN.US,D,20231215,000000,5.5,5.53,5.3,5.36,9446193,0
+BDN.US,D,20231218,000000,5.38,5.39,5.2,5.21,2008522,0
+BDN.US,D,20231219,000000,5.27,5.32,5.23,5.25,1655234,0
+BDN.US,D,20231220,000000,5.23,5.425,5.19,5.2,2327217,0
+BDN.US,D,20231221,000000,5.29,5.35,5.215,5.29,1848949,0
+BDN.US,D,20231222,000000,5.32,5.425,5.26,5.28,1346588,0
+BDN.US,D,20231226,000000,5.35,5.45,5.2748,5.41,1407289,0
+BDN.US,D,20231227,000000,5.4,5.44,5.325,5.42,1701212,0
+BDN.US,D,20231228,000000,5.4,5.5,5.36,5.5,1731881,0
+BDN.US,D,20231229,000000,5.49,5.5,5.4,5.4,2775887,0
+BDN.US,D,20240102,000000,5.38,5.54,5.355,5.52,3687454,0
+BDN.US,D,20240103,000000,5.22,5.36,5.134,5.22,6462736,0
+BDN.US,D,20240104,000000,5.2,5.39,5.15,5.3,3000490,0
+BDN.US,D,20240105,000000,5.22,5.565,5.22,5.51,4822809,0
+BDN.US,D,20240108,000000,5.5,5.6499,5.48,5.57,2377917,0
+BDN.US,D,20240109,000000,5.46,5.58,5.4,5.56,2253429,0
+BDN.US,D,20240110,000000,5.59,5.65,5.54,5.56,1579273,0
+BDN.US,D,20240111,000000,5.5,5.56,5.39,5.55,2594933,0
+BDN.US,D,20240112,000000,5.64,5.67,5.49,5.54,2005513,0
+BDN.US,D,20240116,000000,5.48,5.505,5.26,5.3,2294791,0
+BDN.US,D,20240117,000000,5.13,5.22,4.94,5.05,2696079,0
+BDN.US,D,20240118,000000,5.07,5.128,4.91,4.97,1910685,0
+BDN.US,D,20240119,000000,5.025,5.1,4.94,5.08,1851565,0
+BDN.US,D,20240122,000000,5.11,5.22,5.1,5.21,1874520,0
+BDN.US,D,20240123,000000,5.28,5.33,5.045,5.11,2398634,0
+BDN.US,D,20240124,000000,5.24,5.24,4.99,5.02,1662416,0
+BDN.US,D,20240125,000000,5.13,5.19,5.02,5.07,1624623,0
+BDN.US,D,20240126,000000,5.11,5.1801,5.07,5.1,985808,0
+BDN.US,D,20240129,000000,5.11,5.19,5.0717,5.16,1166541,0
+BDN.US,D,20240130,000000,5.08,5.19,4.94,5,2205420,0
+BDN.US,D,20240131,000000,5.01,5.025,4.71,4.74,4960668,0
+BDN.US,D,20240201,000000,4.6,4.68,4.275,4.4,7175568,0
+BDN.US,D,20240202,000000,4.32,4.4,4.19,4.31,2945980,0
+BDN.US,D,20240205,000000,4.22,4.27,4.1511,4.21,2289648,0
+BDN.US,D,20240206,000000,4.2,4.28,4.12,4.17,2628148,0
+BDN.US,D,20240207,000000,4.16,4.17,3.985,4.05,3564620,0
+BDN.US,D,20240208,000000,4.04,4.16,4.04,4.12,2951239,0
+BDN.US,D,20240209,000000,4.12,4.1575,4.02,4.12,2052626,0
+BDN.US,D,20240212,000000,4.15,4.285,4.14,4.17,3670003,0
+BDN.US,D,20240213,000000,3.98,3.98,3.85,3.92,3610688,0
+BDN.US,D,20240214,000000,3.97,4.0273,3.895,3.94,2607969,0
+BDN.US,D,20240215,000000,3.99,4.17,3.99,4.16,2694060,0
+BDN.US,D,20240216,000000,4.07,4.27,4.02,4.23,1623245,0
+BDN.US,D,20240220,000000,4.185,4.24,4.115,4.15,1426988,0
+BDN.US,D,20240221,000000,4.15,4.22,4.12,4.18,1825002,0
+BDN.US,D,20240222,000000,4.18,4.22,4.135,4.18,1737267,0
+BDN.US,D,20240223,000000,4.19,4.21,4.07,4.12,2033698,0
+BDN.US,D,20240226,000000,4.12,4.195,4.02,4.09,2138368,0
+BDN.US,D,20240227,000000,4.15,4.23,4.135,4.17,1421666,0
+BDN.US,D,20240228,000000,4.12,4.25,4.11,4.18,1186451,0
+BDN.US,D,20240229,000000,4.28,4.37,4.24,4.3,1850096,0
+BDN.US,D,20240301,000000,4.31,4.35,4.22,4.3,2265596,0
+BDN.US,D,20240304,000000,4.31,4.32,4.16,4.23,2828764,0
+BDN.US,D,20240305,000000,4.18,4.34,4.13,4.32,1797192,0
+BDN.US,D,20240306,000000,4.36,4.4,4.2912,4.35,1600268,0
+BDN.US,D,20240307,000000,4.4,4.42,4.335,4.37,1392346,0
+BDN.US,D,20240308,000000,4.42,4.54,4.38,4.49,1521668,0
+BDN.US,D,20240311,000000,4.46,4.535,4.425,4.47,1127402,0
+BDN.US,D,20240312,000000,4.44,4.52,4.36,4.41,1292130,0
+BDN.US,D,20240313,000000,4.4,4.5,4.4,4.47,1091275,0
+BDN.US,D,20240314,000000,4.43,4.46,4.275,4.37,1596862,0
+BDN.US,D,20240315,000000,4.34,4.44,4.33,4.37,2966581,0
+BDN.US,D,20240318,000000,4.37,4.43,4.33,4.41,942728,0
+BDN.US,D,20240319,000000,4.4,4.44,4.34,4.4,1019427,0
+BDN.US,D,20240320,000000,4.39,4.67,4.35,4.66,1899449,0
+BDN.US,D,20240321,000000,4.75,4.895,4.67,4.71,5422392,0
+BDN.US,D,20240322,000000,4.75,4.81,4.54,4.56,3571344,0
+BDN.US,D,20240325,000000,4.59,4.66,4.57,4.63,1577773,0
+BDN.US,D,20240326,000000,4.67,4.67,4.54,4.56,1418202,0
+BDN.US,D,20240327,000000,4.62,4.72,4.595,4.65,3576042,0
+BDN.US,D,20240328,000000,4.68,4.805,4.675,4.8,2695777,0
+BDN.US,D,20240401,000000,4.82,4.83,4.66,4.67,1723109,0
+BDN.US,D,20240402,000000,4.63,4.63,4.49,4.56,2959730,0
+BDN.US,D,20240403,000000,4.37,4.39,4.3,4.35,2194922,0
+BDN.US,D,20240404,000000,4.36,4.455,4.33,4.35,1425849,0
+BDN.US,D,20240405,000000,4.34,4.36,4.23,4.32,1524485,0
+BDN.US,D,20240408,000000,4.35,4.49,4.3325,4.46,1152283,0
+BDN.US,D,20240409,000000,4.49,4.59,4.47,4.59,1053842,0
+BDN.US,D,20240410,000000,4.41,4.46,4.24,4.27,3280034,0
+BDN.US,D,20240411,000000,4.28,4.52,4.27,4.49,1826473,0
+BDN.US,D,20240412,000000,4.45,4.47,4.31,4.36,1403302,0
+BDN.US,D,20240415,000000,4.38,4.38,4.23,4.28,1585754,0
+BDN.US,D,20240416,000000,4.23,4.25,4.165,4.22,1284736,0
+BDN.US,D,20240417,000000,4.29,4.36,4.22,4.27,2775575,0
+BDN.US,D,20240418,000000,4.39,4.4692,4.21,4.24,2271004,0
+BDN.US,D,20240419,000000,4.21,4.39,4.21,4.38,1645130,0
+BDN.US,D,20240422,000000,4.37,4.46,4.35,4.45,1139251,0
+BDN.US,D,20240423,000000,4.44,4.66,4.43,4.58,1894617,0
+BDN.US,D,20240424,000000,4.53,4.56,4.45,4.51,1212152,0
+BDN.US,D,20240425,000000,4.42,4.44,4.345,4.4,1564102,0
+BDN.US,D,20240426,000000,4.43,4.52,4.4,4.47,991701,0
+BDN.US,D,20240429,000000,4.53,4.64,4.53,4.62,1518149,0
+BDN.US,D,20240430,000000,4.55,4.648,4.52,4.54,1252675,0
+BDN.US,D,20240501,000000,4.58,4.69,4.53,4.57,1785619,0
+BDN.US,D,20240502,000000,4.66,4.74,4.54,4.7,1574243,0
+BDN.US,D,20240503,000000,4.8,4.91,4.66,4.69,1606618,0
+BDN.US,D,20240506,000000,4.75,4.83,4.72,4.73,731884,0
+BDN.US,D,20240507,000000,4.77,4.8,4.65,4.65,736927,0
+BDN.US,D,20240508,000000,4.6,4.655,4.555,4.64,778480,0
+BDN.US,D,20240509,000000,4.66,4.765,4.64,4.75,811727,0
+BDN.US,D,20240510,000000,4.79,4.79,4.65,4.71,657627,0
+BDN.US,D,20240513,000000,4.76,4.87,4.76,4.83,1014253,0
+BDN.US,D,20240514,000000,4.9,4.96,4.855,4.89,665321,0
+BDN.US,D,20240515,000000,4.99,5.05,4.925,4.95,1281443,0
+BDN.US,D,20240516,000000,4.95,5,4.85,4.89,655856,0
+BDN.US,D,20240517,000000,4.91,4.91,4.79,4.81,820691,0
+BDN.US,D,20240520,000000,4.81,4.84,4.75,4.75,699096,0
+BDN.US,D,20240521,000000,4.73,4.81,4.73,4.77,668657,0
+BDN.US,D,20240522,000000,4.76,4.78,4.675,4.68,735305,0
+BDN.US,D,20240523,000000,4.68,4.71,4.55,4.59,1003255,0
+BDN.US,D,20240524,000000,4.65,4.71,4.6,4.62,1161362,0
+BDN.US,D,20240528,000000,4.8,4.8,4.555,4.56,1267928,0
+BDN.US,D,20240529,000000,4.52,4.52,4.41,4.48,1583744,0
+BDN.US,D,20240530,000000,4.55,4.59,4.49,4.55,1640812,0
+BDN.US,D,20240531,000000,4.57,4.69,4.55,4.61,3248362,0
+BDN.US,D,20240603,000000,4.68,4.69,4.5719,4.61,1049927,0
+BDN.US,D,20240604,000000,4.57,4.7,4.56,4.64,1132501,0
+BDN.US,D,20240605,000000,4.65,4.665,4.575,4.62,755347,0
+BDN.US,D,20240606,000000,4.59,4.655,4.58,4.59,746954,0
+BDN.US,D,20240607,000000,4.51,4.58,4.49,4.54,867854,0
+BDN.US,D,20240610,000000,4.51,4.53,4.46,4.52,1145435,0
+BDN.US,D,20240611,000000,4.48,4.5,4.41,4.42,1411667,0
+BDN.US,D,20240612,000000,4.61,4.78,4.515,4.54,1740892,0
+BDN.US,D,20240613,000000,4.56,4.61,4.52,4.59,730475,0
+BDN.US,D,20240614,000000,4.52,4.59,4.51,4.58,726405,0
+BDN.US,D,20240617,000000,4.53,4.56,4.49,4.52,927242,0
+BDN.US,D,20240618,000000,4.52,4.64,4.505,4.6,975563,0
+BDN.US,D,20240620,000000,4.58,4.635,4.565,4.6,975306,0
+BDN.US,D,20240621,000000,4.6,4.64,4.54,4.54,5309875,0
+BDN.US,D,20240624,000000,4.58,4.65,4.49,4.54,1483735,0
+BDN.US,D,20240625,000000,4.52,4.535,4.42,4.43,1555486,0
+BDN.US,D,20240626,000000,4.47,4.48,4.32,4.43,2054027,0
+BDN.US,D,20240627,000000,4.44,4.44,4.34,4.41,1153423,0
+BDN.US,D,20240628,000000,4.47,4.49,4.42,4.48,2335255,0
+BDN.US,D,20240701,000000,4.51,4.52,4.355,4.39,1670958,0
+BDN.US,D,20240702,000000,4.45,4.51,4.39,4.51,1772593,0
+BDN.US,D,20240703,000000,4.36,4.48,4.36,4.41,844001,0
+BDN.US,D,20240705,000000,4.38,4.42,4.31,4.31,1201523,0
+BDN.US,D,20240708,000000,4.35,4.37,4.31,4.36,1130784,0
+BDN.US,D,20240709,000000,4.34,4.37,4.31,4.31,716464,0
+BDN.US,D,20240710,000000,4.35,4.35,4.28,4.3,791547,0
+BDN.US,D,20240711,000000,4.44,4.6,4.415,4.57,1754220,0
+BDN.US,D,20240712,000000,4.62,4.71,4.59,4.63,2356792,0
+BDN.US,D,20240715,000000,4.69,4.76,4.66,4.7,1394859,0
+BDN.US,D,20240716,000000,4.74,4.79,4.72,4.75,1821092,0
+BDN.US,D,20240717,000000,4.69,4.89,4.69,4.77,2057323,0
+BDN.US,D,20240718,000000,4.76,4.8379,4.65,4.7,2595375,0
+BDN.US,D,20240719,000000,4.67,4.68,4.6,4.62,1384660,0
+BDN.US,D,20240722,000000,4.61,4.78,4.6,4.78,1469060,0
+BDN.US,D,20240723,000000,4.77,4.88,4.725,4.86,2085205,0
+BDN.US,D,20240724,000000,4.79,4.92,4.66,4.68,1877555,0
+BDN.US,D,20240725,000000,4.72,4.99,4.69,4.89,1913862,0
+BDN.US,D,20240726,000000,4.97,5.09,4.945,5.07,1543750,0
+BDN.US,D,20240729,000000,5.13,5.16,5.02,5.04,1808070,0
+BDN.US,D,20240730,000000,5.04,5.08,4.97,5.07,789662,0
+BDN.US,D,20240731,000000,5.07,5.19,4.985,5.04,1406695,0
+BDN.US,D,20240801,000000,5.08,5.15,4.96,5.01,1512931,0
+BDN.US,D,20240802,000000,4.85,4.9699,4.83,4.91,1446779,0
+BDN.US,D,20240805,000000,4.65,4.8,4.555,4.71,1680586,0
+BDN.US,D,20240806,000000,4.72,4.92,4.69,4.86,1439386,0
+BDN.US,D,20240807,000000,4.93,4.938,4.715,4.74,2126875,0
+BDN.US,D,20240808,000000,4.75,4.8,4.715,4.79,854088,0
+BDN.US,D,20240809,000000,4.8,4.81,4.72,4.77,916720,0
+BDN.US,D,20240812,000000,4.74,4.77,4.66,4.76,1085155,0
+BDN.US,D,20240813,000000,4.83,5.05,4.8,5.04,2463409,0
+BDN.US,D,20240814,000000,5.06,5.11,4.985,5.01,1143052,0
+BDN.US,D,20240815,000000,5.1,5.13,4.995,5.05,916377,0
+BDN.US,D,20240816,000000,5.06,5.12,5.005,5.04,997268,0
+BDN.US,D,20240819,000000,5.06,5.17,5.06,5.16,1158962,0
+BDN.US,D,20240820,000000,5.11,5.176,5.085,5.09,659335,0
+BDN.US,D,20240821,000000,5.13,5.16,5.06,5.14,700926,0
+BDN.US,D,20240822,000000,5.16,5.16,5.08,5.1,1188692,0
+BDN.US,D,20240823,000000,5.12,5.35,5.112,5.27,1765842,0
+BDN.US,D,20240826,000000,5.34,5.34,5.24,5.26,1059039,0
+BDN.US,D,20240827,000000,5.19,5.305,5.16,5.29,1075197,0
+BDN.US,D,20240828,000000,5.29,5.305,5.2,5.21,1558450,0
+BDN.US,D,20240829,000000,5.24,5.25,5.17,5.2,1005103,0
+BDN.US,D,20240830,000000,5.22,5.2599,5.165,5.23,1161965,0
+BDN.US,D,20240903,000000,5.2,5.225,5.08,5.12,1718485,0
+BDN.US,D,20240904,000000,5.1,5.215,5.08,5.12,856674,0
+BDN.US,D,20240905,000000,5.17,5.185,5.09,5.12,863974,0
+BDN.US,D,20240906,000000,5.11,5.148,5.01,5.04,1029369,0
+BDN.US,D,20240909,000000,5.03,5.085,4.94,5.02,1230011,0
+BDN.US,D,20240910,000000,5.05,5.06,4.96,5.02,834871,0
+BDN.US,D,20240911,000000,4.97,5.03,4.9,5.03,1047548,0
+BDN.US,D,20240912,000000,5.02,5.2,5.015,5.16,860823,0
+BDN.US,D,20240913,000000,5.2,5.38,5.2,5.36,1157801,0
+BDN.US,D,20240916,000000,5.46,5.52,5.37,5.43,1692196,0
+BDN.US,D,20240917,000000,5.46,5.49,5.37,5.38,1389140,0
+BDN.US,D,20240918,000000,5.41,5.5,5.3,5.36,3893912,0
+BDN.US,D,20240919,000000,5.49,5.49,5.315,5.4,2013115,0
+BDN.US,D,20240920,000000,5.34,5.395,5.17,5.18,5746104,0
+BDN.US,D,20240923,000000,5.2,5.25,5.18,5.18,1784834,0
+BDN.US,D,20240924,000000,5.18,5.36,5.155,5.34,2250869,0
+BDN.US,D,20240925,000000,5.32,5.42,5.32,5.36,2851292,0
+BDN.US,D,20240926,000000,5.42,5.4681,5.38,5.42,1752169,0
+BDN.US,D,20240927,000000,5.49,5.49,5.31,5.33,1290545,0
+BDN.US,D,20240930,000000,5.31,5.5,5.29,5.44,2262806,0
+BDN.US,D,20241001,000000,5.45,5.685,5.36,5.61,3869872,0
+BDN.US,D,20241002,000000,5.57,5.72,5.56,5.7,3608759,0
+BDN.US,D,20241003,000000,5.65,5.72,5.61,5.67,5156081,0
+BDN.US,D,20241004,000000,5.7,5.855,5.7,5.73,2839912,0
+BDN.US,D,20241007,000000,5.76,5.77,5.6,5.7,1962545,0
+BDN.US,D,20241008,000000,5.74,5.74,5.64,5.65,2632760,0
+BDN.US,D,20241009,000000,5.47,5.58,5.45,5.56,1745877,0
+BDN.US,D,20241010,000000,5.51,5.71,5.5001,5.64,2225489,0
+BDN.US,D,20241011,000000,5.67,5.74,5.65,5.68,1694906,0
+BDN.US,D,20241014,000000,5.69,6,5.67,5.97,2673248,0
+BDN.US,D,20241015,000000,5.97,6.32,5.97,6.2,4134123,0
+BDN.US,D,20241016,000000,6.26,6.34,6.205,6.23,1522841,0
+BDN.US,D,20241017,000000,6.22,6.41,6.22,6.38,2145281,0
+BDN.US,D,20241018,000000,6.37,6.54,6.32,6.53,2658767,0
+BDN.US,D,20241021,000000,6.47,6.54,6.355,6.4,1480408,0
+BDN.US,D,20241022,000000,6.4,6.49,6.26,6.27,2171258,0
+BDN.US,D,20241023,000000,5.9,5.96,5.41,5.42,5528085,0
+BDN.US,D,20241024,000000,5.4,5.4699,5.24,5.44,5609555,0
+BDN.US,D,20241025,000000,5.46,5.47,5.18,5.18,2866515,0
+BDN.US,D,20241028,000000,5.23,5.369,5.19,5.32,1698886,0
+BDN.US,D,20241029,000000,5.29,5.35,5.22,5.24,1769179,0
+BDN.US,D,20241030,000000,5.29,5.35,5.26,5.27,1155671,0
+BDN.US,D,20241031,000000,5.25,5.285,5.07,5.07,2090996,0
+BDN.US,D,20241101,000000,5.14,5.165,5.05,5.08,2362166,0
+BDN.US,D,20241104,000000,5.06,5.25,5.035,5.18,2703294,0
+BDN.US,D,20241105,000000,5.14,5.28,5.14,5.27,1384077,0
+BDN.US,D,20241106,000000,5.42,5.5467,5.3,5.46,2591788,0
+BDN.US,D,20241107,000000,5.43,5.46,5.305,5.41,1500663,0
+BDN.US,D,20241108,000000,5.43,5.445,5.355,5.42,1672521,0
+BDN.US,D,20241111,000000,5.42,5.56,5.36,5.37,1405496,0
+BDN.US,D,20241112,000000,5.36,5.405,5.185,5.22,1591223,0
+BDN.US,D,20241113,000000,5.29,5.3,5.2,5.22,1456839,0
+BDN.US,D,20241114,000000,5.2699,5.32,5.2,5.22,1377698,0
+BDN.US,D,20241115,000000,5.25,5.31,5.12,5.2,1477343,0
+BDN.US,D,20241118,000000,5.2,5.26,5.1264,5.2,1596533,0
+BDN.US,D,20241119,000000,5.18,5.35,5.13,5.34,1138970,0
+BDN.US,D,20241120,000000,5.32,5.4,5.23,5.39,1228236,0
+BDN.US,D,20241121,000000,5.4,5.62,5.37,5.54,1558490,0
+BDN.US,D,20241122,000000,5.58,5.645,5.505,5.55,1582029,0
+BDN.US,D,20241125,000000,5.62,5.88,5.615,5.76,4217244,0
+BDN.US,D,20241126,000000,5.73,5.76,5.575,5.7,2017515,0
+BDN.US,D,20241127,000000,5.77,5.85,5.7,5.77,2003514,0
+BDN.US,D,20241129,000000,5.795,5.815,5.6,5.6,1500521,0
+BDN.US,D,20241202,000000,5.615,5.7,5.5,5.64,2396640,0
+BDN.US,D,20241203,000000,5.625,5.64,5.4248,5.54,1283251,0
+BDN.US,D,20241204,000000,5.55,5.63,5.54,5.59,1051648,0
+BDN.US,D,20241205,000000,5.55,5.69,5.525,5.59,2208659,0
+BDN.US,D,20241206,000000,5.655,5.69,5.535,5.62,1572374,0
+BDN.US,D,20241209,000000,5.69,5.84,5.66,5.75,1823734,0
+BDN.US,D,20241210,000000,5.75,5.79,5.565,5.59,1187001,0
+BDN.US,D,20241211,000000,5.6,5.735,5.56,5.69,1794370,0
+BDN.US,D,20241212,000000,5.64,5.79,5.62,5.62,1574136,0
+BDN.US,D,20241213,000000,5.61,5.77,5.47,5.72,1631456,0
+BDN.US,D,20241216,000000,5.71,5.9,5.68,5.83,2692446,0
+BDN.US,D,20241217,000000,5.78,5.87,5.75,5.84,1604207,0
+BDN.US,D,20241218,000000,5.835,5.9,5.4,5.42,2389224,0
+BDN.US,D,20241219,000000,5.475,5.55,5.33,5.34,1843116,0
+BDN.US,D,20241220,000000,5.24,5.535,5.24,5.39,9408198,0
+BDN.US,D,20241223,000000,5.365,5.42,5.29,5.41,1649167,0
+BDN.US,D,20241224,000000,5.45,5.64,5.37,5.62,777765,0
+BDN.US,D,20241226,000000,5.5791,5.715,5.57,5.61,991526,0
+BDN.US,D,20241227,000000,5.6,5.635,5.5,5.51,959612,0
+BDN.US,D,20241230,000000,5.515,5.53,5.385,5.49,1046309,0
+BDN.US,D,20241231,000000,5.54,5.67,5.535,5.6,1771429,0
+BDN.US,D,20250102,000000,5.64,5.71,5.54,5.63,1849488,0
+BDN.US,D,20250103,000000,5.66,5.755,5.63,5.66,2397434,0
+BDN.US,D,20250106,000000,5.7,5.745,5.56,5.56,2331812,0
+BDN.US,D,20250107,000000,5.58,5.64,5.31,5.39,3664656,0
+BDN.US,D,20250108,000000,5.215,5.24,5.08,5.15,2859684,0
+BDN.US,D,20250110,000000,5.05,5.07,4.905,4.93,2756573,0
+BDN.US,D,20250113,000000,4.885,5.055,4.87,5.03,2236694,0
+BDN.US,D,20250114,000000,5.06,5.105,4.97,5,2737637,0
+BDN.US,D,20250115,000000,5.165,5.23,5.08,5.13,1271997,0
+BDN.US,D,20250116,000000,5.12,5.22,5.11,5.17,1050321,0
+BDN.US,D,20250117,000000,5.25,5.4,5.25,5.35,3234219,0
+BDN.US,D,20250121,000000,5.39,5.46,5.335,5.37,1467526,0
+BDN.US,D,20250122,000000,5.43,5.56,5.35,5.36,3707512,0
+BDN.US,D,20250123,000000,5.27,5.39,5.24,5.31,4449108,0
+BDN.US,D,20250124,000000,5.33,5.365,5.205,5.35,2281344,0
+BDN.US,D,20250127,000000,5.325,5.505,5.3,5.41,1961185,0
+BDN.US,D,20250128,000000,5.38,5.41,5.29,5.35,2433061,0
+BDN.US,D,20250129,000000,5.335,5.375,5.18,5.19,2351552,0
+BDN.US,D,20250130,000000,5.31,5.56,5.285,5.48,1809746,0
+BDN.US,D,20250131,000000,5.45,5.53,5.4,5.49,2652589,0
+BDN.US,D,20250203,000000,5.4,5.44,5.3,5.35,2239289,0
+BDN.US,D,20250204,000000,5.38,5.44,5.28,5.36,2343605,0
+BDN.US,D,20250205,000000,5.07,5.13,4.82,5.09,7954608,0
+BDN.US,D,20250206,000000,5.07,5.09,4.92,4.93,3722964,0
+BDN.US,D,20250207,000000,4.98,4.99,4.81,4.96,2815925,0
+BDN.US,D,20250210,000000,4.975,5,4.87,4.95,1559960,0
+BDN.US,D,20250211,000000,4.9,5.04,4.885,5.02,1928720,0
+BDN.US,D,20250212,000000,4.9,4.94,4.82,4.87,1597562,0
+BDN.US,D,20250213,000000,4.895,4.95,4.83,4.91,1443173,0
+BDN.US,D,20250214,000000,4.915,4.98,4.87,4.88,1071331,0
+BDN.US,D,20250218,000000,4.88,4.93,4.84,4.9,1335809,0
+BDN.US,D,20250219,000000,4.84,4.99,4.81,4.95,2250674,0
+BDN.US,D,20250220,000000,4.945,5.01,4.87,4.96,1539676,0
+BDN.US,D,20250221,000000,5,5.03,4.83,4.85,1907834,0
+BDN.US,D,20250224,000000,4.9243,4.9243,4.75,4.77,3227128,0
+BDN.US,D,20250225,000000,4.83,4.9,4.77,4.82,2133155,0
+BDN.US,D,20250226,000000,4.85,4.895,4.81,4.88,883228,0
+BDN.US,D,20250227,000000,4.915,5.03,4.91,4.92,1280312,0
+BDN.US,D,20250228,000000,4.955,5.05,4.9398,5.05,1697716,0
+BDN.US,D,20250303,000000,5.045,5.085,4.795,4.83,2220609,0
+BDN.US,D,20250304,000000,4.79,4.835,4.67,4.73,2819420,0
+BDN.US,D,20250305,000000,4.72,4.81,4.63,4.74,2971021,0
+BDN.US,D,20250306,000000,4.67,4.6899,4.57,4.64,4342858,0
+BDN.US,D,20250307,000000,4.61,4.72,4.585,4.67,2347148,0
+BDN.US,D,20250310,000000,4.65,4.7348,4.5425,4.57,2756979,0
+BDN.US,D,20250311,000000,4.61,4.655,4.51,4.51,2843421,0
+BDN.US,D,20250312,000000,4.57,4.635,4.52,4.54,2325331,0
+BDN.US,D,20250313,000000,4.555,4.63,4.44,4.44,2235620,0
+BDN.US,D,20250314,000000,4.52,4.54,4.4,4.53,1668919,0
+BDN.US,D,20250317,000000,4.57,4.6675,4.535,4.62,1645941,0
+BDN.US,D,20250318,000000,4.63,4.66,4.57,4.6,1460335,0
+BDN.US,D,20250319,000000,4.62,4.645,4.525,4.63,3407389,0
+BDN.US,D,20250320,000000,4.59,4.66,4.56,4.62,1538285,0
+BDN.US,D,20250321,000000,4.58,4.625,4.48,4.48,4797149,0
+BDN.US,D,20250324,000000,4.54,4.58,4.51,4.55,2126786,0
+BDN.US,D,20250325,000000,4.53,4.57,4.5,4.51,1620985,0
+BDN.US,D,20250326,000000,4.51,4.55,4.4844,4.55,1199235,0
+BDN.US,D,20250327,000000,4.53,4.58,4.4801,4.51,1491387,0
+BDN.US,D,20250328,000000,4.51,4.53,4.4,4.44,1321587,0
+BDN.US,D,20250331,000000,4.41,4.5,4.37,4.46,1839836,0
+BDN.US,D,20250401,000000,4.4869,4.5,4.39,4.46,1750219,0
+BDN.US,D,20250402,000000,4.45,4.52,4.39,4.49,1896111,0
+BDN.US,D,20250403,000000,4.2,4.225,4.01,4.01,3118156,0
+BDN.US,D,20250404,000000,3.93,4.125,3.825,4,5078680,0
+BDN.US,D,20250407,000000,3.9,4.1,3.7155,3.89,4238565,0
+BDN.US,D,20250408,000000,4.01,4.045,3.63,3.66,3728670,0
+BDN.US,D,20250409,000000,3.61,3.87,3.4243,3.78,6041810,0
+BDN.US,D,20250410,000000,3.68,3.7143,3.41,3.5,3524908,0
+BDN.US,D,20250411,000000,3.5,3.635,3.42,3.59,3886828,0
+BDN.US,D,20250414,000000,3.65,3.69,3.59,3.67,2284529,0
+BDN.US,D,20250415,000000,3.66,3.78,3.63,3.73,3198405,0
+BDN.US,D,20250416,000000,3.73,3.84,3.66,3.72,2117867,0
+BDN.US,D,20250417,000000,3.735,3.82,3.72,3.78,3019170,0
+BDN.US,D,20250421,000000,3.76,3.85,3.69,3.75,2350433,0
+BDN.US,D,20250422,000000,3.77,3.94,3.76,3.89,3555583,0
+BDN.US,D,20250423,000000,4.1553,4.21,3.9,3.97,2902339,0
+BDN.US,D,20250424,000000,3.935,3.995,3.89,3.95,1622970,0
+BDN.US,D,20250425,000000,3.955,4.0599,3.9,4.03,2186316,0
+BDN.US,D,20250428,000000,4.02,4.085,3.97,4.05,1506928,0
+BDN.US,D,20250429,000000,4.02,4.03,3.91,3.99,1795119,0
+BDN.US,D,20250430,000000,3.93,3.975,3.875,3.96,2045285,0
+BDN.US,D,20250501,000000,3.99,4.1,3.93,4.06,1968138,0
+BDN.US,D,20250502,000000,4.12,4.13,4.03,4.06,3194505,0
+BDN.US,D,20250505,000000,4.115,4.145,4.04,4.06,3090659,0
+BDN.US,D,20250506,000000,4.05,4.2,4.0249,4.16,2174923,0
+BDN.US,D,20250507,000000,4.18,4.25,4.15,4.19,1979199,0
+BDN.US,D,20250508,000000,4.21,4.23,4.11,4.12,1772003,0
+BDN.US,D,20250509,000000,4.12,4.22,4.07,4.19,1389592,0
+BDN.US,D,20250512,000000,4.25,4.35,4.225,4.25,2811024,0
+BDN.US,D,20250513,000000,4.29,4.3,4.215,4.24,1502933,0
+BDN.US,D,20250514,000000,4.22,4.26,4.17,4.17,1435466,0
+BDN.US,D,20250515,000000,4.1608,4.33,4.15,4.31,1620431,0
+BDN.US,D,20250516,000000,4.31,4.35,4.285,4.32,1238979,0
+BDN.US,D,20250519,000000,4.25,4.385,4.235,4.37,1378222,0
+BDN.US,D,20250520,000000,4.35,4.3693,4.26,4.27,1614833,0
+BDN.US,D,20250521,000000,4.23,4.26,4.16,4.17,1474270,0
+BDN.US,D,20250522,000000,4.155,4.1699,4.05,4.15,1625334,0
+BDN.US,D,20250523,000000,4.1,4.13,4.07,4.1,1883503,0
+BDN.US,D,20250527,000000,4.15,4.235,4.12,4.23,1497045,0
+BDN.US,D,20250528,000000,4.22,4.22,4.155,4.2,1749538,0
+BDN.US,D,20250529,000000,4.225,4.26,4.175,4.2,2297919,0
+BDN.US,D,20250530,000000,4.2,4.24,4.1411,4.23,3197880,0
+BDN.US,D,20250602,000000,4.216,4.216,4.13,4.18,1529967,0
+BDN.US,D,20250603,000000,4.16,4.38,4.14,4.34,1988362,0
+BDN.US,D,20250604,000000,4.34,4.38,4.305,4.35,1519282,0
+BDN.US,D,20250605,000000,4.35,4.4,4.325,4.36,2213199,0
+BDN.US,D,20250606,000000,4.415,4.49,4.41,4.46,3291550,0
+BDN.US,D,20250609,000000,4.49,4.575,4.455,4.5,2508565,0
+BDN.US,D,20250610,000000,4.52,4.59,4.495,4.56,1517800,0
+BDN.US,D,20250611,000000,4.57,4.63,4.5,4.51,2074899,0
+BDN.US,D,20250612,000000,4.49,4.615,4.49,4.58,2294571,0
+BDN.US,D,20250613,000000,4.51,4.6,4.45,4.49,2336230,0
+BDN.US,D,20250616,000000,4.53,4.59,4.485,4.51,1764269,0
+BDN.US,D,20250617,000000,4.45,4.51,4.41,4.42,1385928,0
+BDN.US,D,20250618,000000,4.41,4.46,4.37,4.39,1401384,0
+BDN.US,D,20250620,000000,4.41,4.44,4.32,4.38,3937836,0
+BDN.US,D,20250623,000000,4.385,4.46,4.19,4.32,1973900,0
+BDN.US,D,20250624,000000,4.3444,4.37,4.22,4.3,2126353,0
+BDN.US,D,20250625,000000,4.28,4.2815,4.135,4.15,2741189,0
+BDN.US,D,20250626,000000,4.17,4.25,4.13,4.22,4572305,0
+BDN.US,D,20250627,000000,4.22,4.34,4.21,4.25,2807843,0
+BDN.US,D,20250630,000000,4.29,4.305,4.19,4.29,2801095,0
+BDN.US,D,20250701,000000,4.245,4.44,4.2323,4.32,3029757,0
+BDN.US,D,20250702,000000,4.19,4.19,4.08,4.12,3050449,0
+BDN.US,D,20250703,000000,4.11,4.17,4.08,4.15,1851519,0
+BDN.US,D,20250707,000000,4.125,4.19,4.06,4.06,3000389,0
+BDN.US,D,20250708,000000,4.05,4.21,4.02,4.17,3613470,0
+BDN.US,D,20250709,000000,4.15,4.205,4.14,4.15,1850522,0
+BDN.US,D,20250710,000000,4.16,4.36,4.15,4.3,2871819,0
+BDN.US,D,20250711,000000,4.265,4.33,4.225,4.3,1713467,0
+BDN.US,D,20250714,000000,4.3,4.365,4.285,4.35,2046433,0
+BDN.US,D,20250715,000000,4.35,4.38,4.27,4.28,2249024,0
+BDN.US,D,20250716,000000,4.325,4.38,4.25,4.3,1694042,0
+BDN.US,D,20250717,000000,4.3,4.35,4.19,4.25,2201315,0
+BDN.US,D,20250718,000000,4.2938,4.3,4.16,4.17,1684883,0
+BDN.US,D,20250721,000000,4.2,4.25,4.15,4.16,1595902,0
+BDN.US,D,20250722,000000,4.16,4.27,4.15,4.25,1446478,0
+BDN.US,D,20250723,000000,4.29,4.36,4.235,4.33,2891193,0
+BDN.US,D,20250724,000000,4.2794,4.2814,4.1,4.13,3195836,0
+BDN.US,D,20250725,000000,4.11,4.165,4.0348,4.09,5638502,0
+BDN.US,D,20250728,000000,4.06,4.135,4,4.02,3056374,0
+BDN.US,D,20250729,000000,4.02,4.085,4.01,4.03,1840182,0
+BDN.US,D,20250730,000000,4.03,4.04,3.97,4,4821722,0
+BDN.US,D,20250731,000000,3.99,4.05,3.99,4,2422043,0
+BDN.US,D,20250801,000000,3.99,4.035,3.8,3.81,5849549,0
+BDN.US,D,20250804,000000,3.82,3.86,3.785,3.85,3156598,0
+BDN.US,D,20250805,000000,3.885,3.94,3.79,3.94,3540491,0
+BDN.US,D,20250806,000000,3.94,4.1,3.89,4.09,2684881,0
+BDN.US,D,20250807,000000,4.1,4.1,4.01,4.04,1929285,0
+BDN.US,D,20250808,000000,4.04,4.06,3.92,3.97,2040956,0
+BDN.US,D,20250811,000000,3.98,3.985,3.83,3.83,1937268,0
+BDN.US,D,20250812,000000,3.8688,3.97,3.84,3.96,1524092,0
+BDN.US,D,20250813,000000,3.96,4.09,3.955,4.08,2098275,0
+BDN.US,D,20250814,000000,4,4.07,3.97,4.05,1424967,0
+BDN.US,D,20250815,000000,4.06,4.06,3.99,4.02,1631296,0
+BDN.US,D,20250818,000000,4.03,4.07,3.97,3.99,1762265,0
+BDN.US,D,20250819,000000,3.995,4.1,3.995,4.05,2014035,0
+BDN.US,D,20250820,000000,4.04,4.09,3.99,4.01,2422046,0
+BDN.US,D,20250821,000000,4,4.02,3.95,3.97,2282328,0
+BDN.US,D,20250822,000000,3.99,4.1953,3.985,4.11,4929171,0
+BDN.US,D,20250825,000000,4.0887,4.155,4.0447,4.14,2017545,0
+BDN.US,D,20250826,000000,4.13,4.165,4.1,4.12,1833886,0
+BDN.US,D,20250827,000000,4.13,4.23,4.13,4.21,2580668,0
+BDN.US,D,20250828,000000,4.2216,4.23,4.16,4.22,1276902,0
+BDN.US,D,20250829,000000,4.2093,4.2753,4.2,4.26,1843302,0
+BDN.US,D,20250902,000000,4.21,4.255,4.17,4.24,1513261,0
+BDN.US,D,20250903,000000,4.2,4.315,4.2,4.29,1378974,0
+BDN.US,D,20250904,000000,4.33,4.3565,4.26,4.31,1485842,0
+BDN.US,D,20250905,000000,4.34,4.42,4.3,4.37,3191781,0
+BDN.US,D,20250908,000000,4.34,4.455,4.295,4.42,2087614,0
+BDN.US,D,20250909,000000,4.415,4.42,4.27,4.28,1372893,0
+BDN.US,D,20250910,000000,4.3378,4.39,4.26,4.38,1758715,0
+BDN.US,D,20250911,000000,4.4,4.525,4.38,4.5,1901590,0
+BDN.US,D,20250912,000000,4.49,4.55,4.45,4.54,1064033,0
+BDN.US,D,20250915,000000,4.55,4.6,4.51,4.58,2037475,0
+BDN.US,D,20250916,000000,4.5,4.51,4.4,4.48,3258101,0
+BDN.US,D,20250917,000000,4.5,4.61,4.46,4.47,2127594,0
+BDN.US,D,20250918,000000,4.492,4.545,4.47,4.51,1608494,0
+BDN.US,D,20250919,000000,4.5554,4.5554,4.45,4.46,4095677,0
+BDN.US,D,20250922,000000,4.45,4.51,4.37,4.48,2182629,0
+BDN.US,D,20250923,000000,4.49,4.625,4.48,4.52,1570546,0
+BDN.US,D,20250924,000000,4.545,4.56,4.47,4.49,1957805,0
+BDN.US,D,20250925,000000,4.475,4.51,4.4,4.42,1175373,0
+BDN.US,D,20250926,000000,4.38,4.46,4.17,4.36,4915915,0
+BDN.US,D,20250929,000000,4.39,4.405,4.155,4.2,4627026,0
+BDN.US,D,20250930,000000,4.14,4.19,4.11,4.17,2514103,0
+BDN.US,D,20251001,000000,4.13,4.19,4.11,4.18,2105862,0
+BDN.US,D,20251002,000000,4.18,4.19,4.12,4.14,2975785,0
+BDN.US,D,20251003,000000,4.1606,4.195,4.09,4.1,2069127,0
+BDN.US,D,20251006,000000,4.095,4.1,3.95,3.97,2601911,0
+BDN.US,D,20251007,000000,3.9602,4.02,3.91,3.92,2433744,0
+BDN.US,D,20251008,000000,3.92,3.94,3.87,3.9,2273793,0
+BDN.US,D,20251009,000000,3.82,3.835,3.71,3.74,2236325,0
+BDN.US,D,20251010,000000,3.74,3.7588,3.61,3.62,2661418,0
+BDN.US,D,20251013,000000,3.65,3.7,3.59,3.66,2822756,0
+BDN.US,D,20251014,000000,3.64,3.735,3.62,3.71,2376607,0
+BDN.US,D,20251015,000000,3.75,3.84,3.73,3.73,2008964,0
+BDN.US,D,20251016,000000,3.7,3.765,3.6401,3.69,2510070,0
+BDN.US,D,20251017,000000,3.68,3.75,3.66,3.69,2073590,0
+BDN.US,D,20251020,000000,3.71,3.73,3.63,3.67,1757084,0
+BDN.US,D,20251021,000000,3.675,3.76,3.66,3.68,3411009,0
+BDN.US,D,20251022,000000,3.71,3.89,3.7,3.85,4610520,0
+BDN.US,D,20251023,000000,3.87,3.88,3.635,3.69,5069383,0
+BDN.US,D,20251024,000000,3.73,3.755,3.635,3.7,3081343,0
+BDN.US,D,20251027,000000,3.69,3.7,3.59,3.62,3461843,0
+BDN.US,D,20251028,000000,3.6,3.6299,3.54,3.57,3637003,0
+BDN.US,D,20251029,000000,3.55,3.56,3.425,3.46,3338568,0
+BDN.US,D,20251030,000000,3.475,3.54,3.45,3.51,2509525,0
+BDN.US,D,20251031,000000,3.5,3.525,3.43,3.43,2284110,0
+BDN.US,D,20251103,000000,3.4,3.42,3.3,3.36,4863930,0
+BDN.US,D,20251104,000000,3.345,3.39,3.29,3.3,2842954,0
+BDN.US,D,20251105,000000,3.3,3.35,3.23,3.28,3737222,0
+BDN.US,D,20251106,000000,3.28,3.32,3.24,3.25,2427044,0
+BDN.US,D,20251107,000000,3.26,3.4165,3.26,3.39,3644672,0
+BDN.US,D,20251110,000000,3.4008,3.425,3.3437,3.38,1813275,0
+BDN.US,D,20251111,000000,3.36,3.435,3.355,3.42,1764239,0
+BDN.US,D,20251112,000000,3.395,3.545,3.395,3.47,3997146,0
+BDN.US,D,20251113,000000,3.465,3.505,3.445,3.47,2174658,0
+BDN.US,D,20251114,000000,3.46,3.51,3.4,3.49,2532185,0
+BDN.US,D,20251117,000000,3.5,3.52,3.33,3.36,2427659,0
+BDN.US,D,20251118,000000,3.35,3.455,3.34,3.44,2206859,0
+BDN.US,D,20251119,000000,3.445,3.46,3.35,3.39,1671180,0
+BDN.US,D,20251120,000000,3.42,3.47,3.36,3.36,2017251,0
+BDN.US,D,20251121,000000,3.39,3.49,3.3761,3.46,2345092,0
+BDN.US,D,20251124,000000,3.36,3.37,3.28,3.34,5131489,0
+BDN.US,D,20251125,000000,3.37,3.44,3.355,3.38,2691758,0
+BDN.US,D,20251126,000000,3.39,3.46,3.38,3.42,3199112,0
+BDN.US,D,20251128,000000,3.45,3.455,3.4,3.43,1339987,0
+BDN.US,D,20251201,000000,3.355,3.39,3.33,3.36,2599636,0
+BDN.US,D,20251202,000000,3.36,3.38,3.33,3.33,1839891,0
+BDN.US,D,20251203,000000,3.34,3.39,3.27,3.32,2446594,0
+BDN.US,D,20251204,000000,3.29,3.32,3.185,3.19,3444282,0
+BDN.US,D,20251205,000000,3.17,3.21,3.08,3.1,3266879,0
+BDN.US,D,20251208,000000,3.08,3.09,2.9901,3.01,4264154,0
+BDN.US,D,20251209,000000,3,3.06,2.98,3.01,3599716,0
+BDN.US,D,20251210,000000,3,3.09,3,3.02,3890954,0
+BDN.US,D,20251211,000000,3.03,3.06,3,3.01,2827367,0
+BDN.US,D,20251212,000000,3.02,3.045,2.975,3.01,3563946,0
+BDN.US,D,20251215,000000,3.02,3.16,3.01,3.1,7724968,0
+BDN.US,D,20251216,000000,3.09,3.11,3.035,3.08,3961699,0
+BDN.US,D,20251217,000000,3.09,3.1487,3.04,3.05,6410283,0
+BDN.US,D,20251218,000000,3.07,3.08,3.02,3.03,4160707,0
+BDN.US,D,20251219,000000,3.03,3.05,2.95,3,21244799,0
+BDN.US,D,20251222,000000,3,3.029,2.97,2.99,3756757,0
+BDN.US,D,20251223,000000,2.985,2.985,2.88,2.88,4147273,0
+BDN.US,D,20251224,000000,2.8636,2.87,2.825,2.87,4497659,0
+BDN.US,D,20251226,000000,2.87,2.91,2.85,2.88,3920303,0
+BDN.US,D,20251229,000000,2.875,2.936,2.835,2.92,9289217,0
+BDN.US,D,20251230,000000,2.91,2.97,2.89,2.97,4088731,0
+BDN.US,D,20251231,000000,2.98,2.99,2.9,2.92,3594648,0
+BDN.US,D,20260102,000000,2.92,2.97,2.8545,2.95,3718836,0
+BDN.US,D,20260105,000000,2.97,2.98,2.88,2.9,33651289,0
+BDN.US,D,20260106,000000,2.91,3.03,2.8992,3.01,7020550,0
+BDN.US,D,20260107,000000,2.93,2.99,2.92,2.93,3157849,0
+BDN.US,D,20260108,000000,2.91,2.98,2.91,2.92,4009383,0
+BDN.US,D,20260109,000000,2.928,3.04,2.92,3.02,4451139,0
+BDN.US,D,20260112,000000,3.01,3.02,2.93,2.94,2783021,0
+BDN.US,D,20260113,000000,2.94,2.99,2.91,2.95,2693949,0
+BDN.US,D,20260114,000000,2.965,3.125,2.95,3.1,6135152,0
+BDN.US,D,20260115,000000,3.11,3.135,3.07,3.07,2843671,0
+BDN.US,D,20260116,000000,3.08,3.13,3.03,3.1,3145821,0
+BDN.US,D,20260120,000000,3.0453,3.07,3.01,3.05,2228833,0
+BDN.US,D,20260121,000000,3.1,3.15,3.08,3.11,3325460,0
+BDN.US,D,20260122,000000,3.11,3.1587,3.01,3.03,3332702,0
+BDN.US,D,20260123,000000,3.01,3.059,3,3.03,2241195,0
+BDN.US,D,20260126,000000,3.04,3.04,2.9,2.91,3166477,0
+BDN.US,D,20260127,000000,2.9,2.9,2.82,2.86,3122312,0
+BDN.US,D,20260128,000000,2.88,2.89,2.74,2.76,3249721,0
+BDN.US,D,20260129,000000,2.78,2.85,2.76,2.84,2361985,0
+BDN.US,D,20260130,000000,2.815,2.84,2.78,2.83,2362871,0
+BDN.US,D,20260202,000000,2.8242,2.84,2.79,2.83,2231880,0
+BDN.US,D,20260203,000000,2.815,2.87,2.79,2.82,2599389,0
+BDN.US,D,20260204,000000,2.89,3.225,2.88,3.15,4869196,0
+BDN.US,D,20260205,000000,3.14,3.26,3.0709,3.23,3886091,0
+BDN.US,D,20260206,000000,3.23,3.31,3.21,3.27,2876537,0
+BDN.US,D,20260209,000000,3.26,3.27,3.185,3.23,2150186,0
+BDN.US,D,20260210,000000,3.24,3.28,3.17,3.18,1659800,0
+BDN.US,D,20260211,000000,3.19,3.2,3.04,3.07,2321622,0
+BDN.US,D,20260212,000000,3.11,3.12,2.91,3.03,3199388,0
+BDN.US,D,20260213,000000,3.06,3.17,3.0401,3.15,3718840,0
+BDN.US,D,20260217,000000,3.17,3.19,3.07,3.08,2388731,0
+BDN.US,D,20260218,000000,3.095,3.2,3.08,3.15,2577517,0
diff --git a/daily/us/nyse stocks/1/beta.us.txt b/daily/us/nyse stocks/1/beta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8da87975914b781d65e481c9301b752177c04cb
--- /dev/null
+++ b/daily/us/nyse stocks/1/beta.us.txt	
@@ -0,0 +1,73 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BETA.US,D,20251104,000000,34,38.33,30.85,36,15604600,0
+BETA.US,D,20251105,000000,35.45,37.9277,34.5,36.8,3599600,0
+BETA.US,D,20251106,000000,37.69,39.5,35.2517,35.51,2338400,0
+BETA.US,D,20251107,000000,35.6,35.68,30,32.01,3210100,0
+BETA.US,D,20251110,000000,33.15,34.5,31.715,34.07,4580300,0
+BETA.US,D,20251111,000000,34.02,35,32.725,34.83,964700,0
+BETA.US,D,20251112,000000,35,36.15,34.01,36.01,914000,0
+BETA.US,D,20251113,000000,36.4,36.43,31.26,32.2,1064300,0
+BETA.US,D,20251114,000000,31.8383,32.8,30.1,31.4,865805,0
+BETA.US,D,20251117,000000,32,32.13,27.5,28,1295565,0
+BETA.US,D,20251118,000000,27.72,28.4899,23.71,25.95,1961236,0
+BETA.US,D,20251119,000000,26.2449,26.78,24.2,24.64,716269,0
+BETA.US,D,20251120,000000,25.5108,25.5108,22.89,23.56,861071,0
+BETA.US,D,20251121,000000,24.08,25.16,22.4,24.91,617534,0
+BETA.US,D,20251124,000000,25.44,26.65,24.32,26,632906,0
+BETA.US,D,20251125,000000,26.025,27.3099,25.26,25.91,516817,0
+BETA.US,D,20251126,000000,26.29,27.34,25.69,26.92,368161,0
+BETA.US,D,20251128,000000,26.92,27.45,26.6,27.27,256135,0
+BETA.US,D,20251201,000000,27.2,27.2,25.91,26.22,693428,0
+BETA.US,D,20251202,000000,26.75,29.3439,26.42,28.37,1422850,0
+BETA.US,D,20251203,000000,29.375,29.9,28.01,29.5,1386509,0
+BETA.US,D,20251204,000000,29.73,31,27.89,29.84,1370567,0
+BETA.US,D,20251205,000000,30,30.3952,28.03,28.39,983652,0
+BETA.US,D,20251208,000000,29.12,31.6333,28.6499,30.31,1303148,0
+BETA.US,D,20251209,000000,30.35,31.588,30.0818,31.02,816448,0
+BETA.US,D,20251210,000000,31,32.38,30.06,31.44,513445,0
+BETA.US,D,20251211,000000,31.6365,32.2499,31.19,31.39,444524,0
+BETA.US,D,20251212,000000,31.3,32.7,29.81,30.02,727216,0
+BETA.US,D,20251215,000000,30.05,30.36,29.3201,29.69,534191,0
+BETA.US,D,20251216,000000,29.05,29.98,27.75,27.83,561697,0
+BETA.US,D,20251217,000000,28,29.87,27.8227,27.97,677856,0
+BETA.US,D,20251218,000000,28.5,30.5499,28.28,30.08,692114,0
+BETA.US,D,20251219,000000,30.8699,30.98,29.86,30.56,2769303,0
+BETA.US,D,20251222,000000,30.57,31.86,30.05,31.86,529312,0
+BETA.US,D,20251223,000000,31.42,32.12,30.7301,31.62,618569,0
+BETA.US,D,20251224,000000,31.764,31.78,29.5,30.12,380400,0
+BETA.US,D,20251226,000000,30.65,30.8,29.41,29.84,363550,0
+BETA.US,D,20251229,000000,29.12,30,29,29.47,604419,0
+BETA.US,D,20251230,000000,29.85,29.85,28.01,28.05,913693,0
+BETA.US,D,20251231,000000,28.02,28.55,27.682,28.21,642301,0
+BETA.US,D,20260102,000000,29.47,29.47,26.56,27.33,864306,0
+BETA.US,D,20260105,000000,27.715,29.33,27.52,29.05,720083,0
+BETA.US,D,20260106,000000,29.22,29.72,28.35,29.52,1144807,0
+BETA.US,D,20260107,000000,29.335,29.65,28.2,28.89,1117116,0
+BETA.US,D,20260108,000000,29.34,30.88,27.965,28.55,979058,0
+BETA.US,D,20260109,000000,28.69,28.79,26.72,28.62,824155,0
+BETA.US,D,20260112,000000,28.31,29.16,26.79,27.98,936989,0
+BETA.US,D,20260113,000000,28.17,28.47,26.4,27.16,800835,0
+BETA.US,D,20260114,000000,27.125,27.75,26.68,27.35,591256,0
+BETA.US,D,20260115,000000,27.48,28.38,27.36,27.72,351350,0
+BETA.US,D,20260116,000000,27.75,28.3,26.9,27.81,486763,0
+BETA.US,D,20260120,000000,27.34,30.49,27,28.18,749838,0
+BETA.US,D,20260121,000000,28.83,28.83,25.36,26.16,763041,0
+BETA.US,D,20260122,000000,26.51,26.94,25.07,25.18,734119,0
+BETA.US,D,20260123,000000,25.27,25.34,24.6001,25.15,426776,0
+BETA.US,D,20260126,000000,25.16,26.37,24.26,24.34,465089,0
+BETA.US,D,20260127,000000,24.4,24.87,23.98,24.24,481253,0
+BETA.US,D,20260128,000000,24.385,24.96,23.1,23.19,507512,0
+BETA.US,D,20260129,000000,23.225,23.47,21.56,23,1012885,0
+BETA.US,D,20260130,000000,23.225,23.5855,21.49,21.5,696597,0
+BETA.US,D,20260202,000000,21.695,22.285,19.8,19.93,1552970,0
+BETA.US,D,20260203,000000,20.25,20.71,18.24,19.24,1815498,0
+BETA.US,D,20260204,000000,19.11,19.5539,17.7,18.02,1166441,0
+BETA.US,D,20260205,000000,17.54,17.7615,15.64,15.8,1721781,0
+BETA.US,D,20260206,000000,16.18,16.9211,15.61,16.6,2094783,0
+BETA.US,D,20260209,000000,16.84,17.1,16.1,16.72,1023740,0
+BETA.US,D,20260210,000000,17.05,17.71,16.4,16.77,1791525,0
+BETA.US,D,20260211,000000,19.98,20.8999,18.13,19.39,4346047,0
+BETA.US,D,20260212,000000,19.18,19.38,17.8,17.83,1947681,0
+BETA.US,D,20260213,000000,17.89,18.35,17.14,17.45,1078039,0
+BETA.US,D,20260217,000000,17.49,19.0845,17.32,18.6,1157938,0
+BETA.US,D,20260218,000000,18.795,19.6,18.14,18.62,750353,0
diff --git a/daily/us/nyse stocks/1/bf-b.us.txt b/daily/us/nyse stocks/1/bf-b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58a4a2bfb9ef67a1a78c4a0a2a6e32922a1f3dee
--- /dev/null
+++ b/daily/us/nyse stocks/1/bf-b.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BF-B.US,D,20100823,000000,17.9497,18.1172,17.8584,17.8912,674088.09346848,0
+BF-B.US,D,20100824,000000,17.797,18.1014,17.6829,17.9972,1346033.5070731,0
+BF-B.US,D,20100825,000000,17.9764,18.0271,17.7444,17.9407,511614.47723687,0
+BF-B.US,D,20100826,000000,18.0181,18.0181,17.7731,17.8048,741653.59573337,0
+BF-B.US,D,20100827,000000,17.8912,18.0905,17.6987,18.0638,868939.87116183,0
+BF-B.US,D,20100830,000000,18.0002,18.1421,17.7691,17.7691,1158346.8508444,0
+BF-B.US,D,20100831,000000,17.7474,17.8644,17.6253,17.8257,2321701.0184904,0
+BF-B.US,D,20100901,000000,17.6353,17.9675,15.7787,17.0213,3681130.055912,0
+BF-B.US,D,20100902,000000,17.4409,17.4409,16.6078,16.9471,3295030.2359762,0
+BF-B.US,D,20100903,000000,17.1394,17.1871,17.0412,17.1811,1453033.3937113,0
+BF-B.US,D,20100907,000000,17.1621,17.2762,17.1027,17.1424,1504260.0797348,0
+BF-B.US,D,20100908,000000,17.2068,17.3606,17.1691,17.1761,2064499.7775605,0
+BF-B.US,D,20100909,000000,17.3329,17.4101,17.192,17.2445,1656345.9839867,0
+BF-B.US,D,20100910,000000,17.2565,17.2654,17.1067,17.1553,2415248.9088636,0
+BF-B.US,D,20100913,000000,17.2682,17.2962,16.9798,17.0075,1310325.873183,0
+BF-B.US,D,20100914,000000,17.0095,17.5499,16.9698,17.5202,1903905.6696895,0
+BF-B.US,D,20100915,000000,17.4825,17.5312,17.43,17.4438,1608185.5988883,0
+BF-B.US,D,20100916,000000,17.421,17.7127,17.3983,17.7017,1332137.8500365,0
+BF-B.US,D,20100917,000000,17.7791,17.9407,17.674,17.7523,2682089.6883806,0
+BF-B.US,D,20100920,000000,17.8218,17.9764,17.7424,17.9239,797373.35539129,0
+BF-B.US,D,20100921,000000,17.9378,17.9904,17.7186,17.7294,1005453.2823238,0
+BF-B.US,D,20100922,000000,17.7444,17.8118,17.6016,17.7424,1348006.7891878,0
+BF-B.US,D,20100923,000000,17.6403,17.792,17.4984,17.7127,1223466.1689447,0
+BF-B.US,D,20100924,000000,17.8614,18.0865,17.7206,17.9824,846795.14872955,0
+BF-B.US,D,20100927,000000,17.9904,18.0409,17.8088,17.8118,930111.61671316,0
+BF-B.US,D,20100928,000000,17.8138,17.9824,17.6016,17.9675,609730.0569197,0
+BF-B.US,D,20100929,000000,17.8852,17.9635,17.7264,17.8822,1013396.8267788,0
+BF-B.US,D,20100930,000000,17.9725,18.1421,17.7067,17.9278,904186.7028412,0
+BF-B.US,D,20101001,000000,17.9407,18.0578,17.8763,18.0578,1118851.967275,0
+BF-B.US,D,20101004,000000,18.0538,18.1014,17.8644,17.9615,850015.72260483,0
+BF-B.US,D,20101005,000000,18.0329,18.1352,17.9527,18.0865,1175553.8305505,0
+BF-B.US,D,20101006,000000,18.0905,18.1629,17.8555,17.9705,1069457.398575,0
+BF-B.US,D,20101007,000000,18.0498,18.1202,17.6987,17.7583,1132537.893765,0
+BF-B.US,D,20101008,000000,17.8614,17.8614,17.5559,17.7731,925765.75778943,0
+BF-B.US,D,20101011,000000,17.7791,17.8465,17.6353,17.8168,579198.1292606,0
+BF-B.US,D,20101012,000000,17.8118,17.9378,17.663,17.8703,799007.84200738,0
+BF-B.US,D,20101013,000000,17.9675,18.1044,17.8852,18.0538,917632.64918645,0
+BF-B.US,D,20101014,000000,18.0538,18.2115,18.0161,18.1133,759809.40449921,0
+BF-B.US,D,20101015,000000,18.1728,18.262,18.0498,18.1133,786889.85301772,0
+BF-B.US,D,20101018,000000,18.144,18.2165,18.0696,18.2016,506110.05870678,0
+BF-B.US,D,20101019,000000,18.0835,18.1569,17.9675,18.0458,806793.08023247,0
+BF-B.US,D,20101020,000000,18.0776,18.3563,18.0488,18.2869,759778.1465812,0
+BF-B.US,D,20101021,000000,18.3463,18.4773,18.1857,18.1956,758080.13580914,0
+BF-B.US,D,20101022,000000,18.2233,18.2899,17.904,18.0161,1238189.6566487,0
+BF-B.US,D,20101025,000000,18.1172,18.1926,17.8088,17.8555,1641737.4447554,0
+BF-B.US,D,20101026,000000,17.8287,17.8395,17.5659,17.5709,1716761.4895861,0
+BF-B.US,D,20101027,000000,17.5083,17.5083,17.1176,17.3506,1692851.1989461,0
+BF-B.US,D,20101028,000000,17.4131,17.5202,17.3666,17.4677,1461020.2959235,0
+BF-B.US,D,20101029,000000,17.5152,17.7127,17.4458,17.6898,1222340.8838963,0
+BF-B.US,D,20101101,000000,17.7691,17.8425,17.5797,17.7354,723089.41739348,0
+BF-B.US,D,20101102,000000,17.8485,17.8852,17.7831,17.8068,1078721.8421461,0
+BF-B.US,D,20101103,000000,17.8515,17.9239,17.7037,17.9239,807185.31668754,0
+BF-B.US,D,20101104,000000,18.0716,18.2333,18.0091,18.2333,852111.01143163,0
+BF-B.US,D,20101105,000000,18.1679,18.2967,18.1352,18.2869,609126.07327809,0
+BF-B.US,D,20101108,000000,18.2165,18.2938,18.144,18.271,410875.24908082,0
+BF-B.US,D,20101109,000000,18.26,18.26,18.1182,18.2115,463997.57658385,0
+BF-B.US,D,20101110,000000,18.1182,18.1381,17.9378,18.1083,386393.24103713,0
+BF-B.US,D,20101111,000000,18.0131,18.1569,17.9378,18.144,568998.97310895,0
+BF-B.US,D,20101112,000000,18.0369,18.1172,18.0062,18.1123,483464.20126636,0
+BF-B.US,D,20101115,000000,18.1352,18.2442,18.0776,18.1529,576102.58705738,0
+BF-B.US,D,20101116,000000,18.0488,18.1679,17.8584,17.9437,784216.79686764,0
+BF-B.US,D,20101117,000000,17.9239,18.1509,17.8733,18.1421,690456.15098797,0
+BF-B.US,D,20101118,000000,18.271,18.6211,18.271,18.4534,947960.89621849,0
+BF-B.US,D,20101119,000000,18.4466,18.624,18.4466,18.6141,774081.16487196,0
+BF-B.US,D,20101122,000000,18.5278,18.8045,18.5031,18.7748,949233.3959776,0
+BF-B.US,D,20101123,000000,18.5626,18.6538,18.3285,18.6538,694261.55042606,0
+BF-B.US,D,20101124,000000,18.7212,18.8968,18.6429,18.8968,682217.16879171,0
+BF-B.US,D,20101126,000000,18.7212,18.8909,18.6786,18.8254,448532.97372693,0
+BF-B.US,D,20101129,000000,18.7331,18.8968,18.4991,18.8412,700954.77816057,0
+BF-B.US,D,20101130,000000,18.7044,19.0455,18.5477,19.0287,1456658.3038808,0
+BF-B.US,D,20101201,000000,19.0267,19.4303,19.0267,19.4303,1032208.0435029,0
+BF-B.US,D,20101202,000000,19.472,20.2842,19.3321,20.1037,1729617.5687689,0
+BF-B.US,D,20101203,000000,19.9976,20.4688,19.9936,20.4598,1661305.9097514,0
+BF-B.US,D,20101206,000000,20.3874,20.4598,20.2882,20.3655,812696.79345717,0
+BF-B.US,D,20101207,000000,20.4598,20.9408,19.9976,20.066,1601484.3045943,0
+BF-B.US,D,20101208,000000,19.7022,20.063,19.5801,20.0204,834461.37927362,0
+BF-B.US,D,20101209,000000,20.1404,20.2882,19.7913,20.1831,1379797.1001269,0
+BF-B.US,D,20101210,000000,20.2445,20.2704,19.8459,20.0303,1127367.2291337,0
+BF-B.US,D,20101213,000000,20.1216,20.2614,19.9609,19.9669,1073526.9778363,0
+BF-B.US,D,20101214,000000,19.9818,20.193,19.9391,20.1881,1011673.6080083,0
+BF-B.US,D,20101215,000000,20.2565,20.3537,20.1236,20.1881,1022209.5430185,0
+BF-B.US,D,20101216,000000,20.2168,20.3774,20.1593,20.3567,658267.55367418,0
+BF-B.US,D,20101217,000000,20.2793,20.3904,20.2535,20.3626,734208.16132667,0
+BF-B.US,D,20101220,000000,20.4171,21.2324,20.3437,20.5382,1576351.930192,0
+BF-B.US,D,20101221,000000,20.5392,20.5569,20.4171,20.4935,1074465.7236967,0
+BF-B.US,D,20101222,000000,20.4776,20.5748,20.4578,20.5094,436454.30921477,0
+BF-B.US,D,20101223,000000,20.4578,20.553,20.4002,20.5302,414398.31893686,0
+BF-B.US,D,20101227,000000,20.5094,20.5392,20.3904,20.4082,286564.5257832,0
+BF-B.US,D,20101228,000000,20.4835,20.5471,20.2654,20.3745,494429.6805693,0
+BF-B.US,D,20101229,000000,20.3944,20.4716,20.1691,20.3209,512122.67048456,0
+BF-B.US,D,20101230,000000,20.2168,20.3249,20.1831,20.196,449866.98100213,0
+BF-B.US,D,20101231,000000,20.2267,20.2654,20.1334,20.2505,589263.17886077,0
+BF-B.US,D,20110103,000000,20.2882,20.31,20.1304,20.1524,798680.13802821,0
+BF-B.US,D,20110104,000000,20.1354,20.1404,19.9153,20.066,826677.14936845,0
+BF-B.US,D,20110105,000000,19.9818,20.0303,19.828,19.9242,763024.9367748,0
+BF-B.US,D,20110106,000000,19.9202,20.1404,19.8538,20.1037,975274.2666422,0
+BF-B.US,D,20110107,000000,20.1236,20.1524,19.7209,19.8191,544171.11132725,0
+BF-B.US,D,20110110,000000,19.6615,19.7844,19.6048,19.7586,495780.8292834,0
+BF-B.US,D,20110111,000000,19.8023,19.8637,19.6675,19.7794,522016.30569563,0
+BF-B.US,D,20110112,000000,19.8538,19.9014,19.6912,19.8073,452063.10182252,0
+BF-B.US,D,20110113,000000,19.9114,19.9114,19.5711,19.7369,1139177.6805429,0
+BF-B.US,D,20110114,000000,19.7209,19.7437,19.6752,19.706,651035.8830939,0
+BF-B.US,D,20110118,000000,19.6645,19.7794,19.6615,19.6694,554255.3190062,0
+BF-B.US,D,20110119,000000,19.7437,19.7437,19.5454,19.6048,717395.43471545,0
+BF-B.US,D,20110120,000000,19.6158,19.7496,19.6078,19.6465,639865.71484398,0
+BF-B.US,D,20110121,000000,19.7476,19.7476,19.5781,19.6525,384972.51824745,0
+BF-B.US,D,20110124,000000,19.6318,19.6842,19.4929,19.5741,605272.27448308,0
+BF-B.US,D,20110125,000000,19.5216,19.6198,19.3629,19.6198,504294.07450222,0
+BF-B.US,D,20110126,000000,19.6752,19.7119,19.5246,19.5651,703143.84074142,0
+BF-B.US,D,20110127,000000,19.5711,19.5841,19.4095,19.5216,542263.37000852,0
+BF-B.US,D,20110128,000000,19.5354,19.5841,19.1556,19.2083,644796.39933055,0
+BF-B.US,D,20110131,000000,19.241,19.3401,19.0962,19.2994,740094.73311246,0
+BF-B.US,D,20110201,000000,19.3946,19.6415,19.2677,19.5494,577330.72073931,0
+BF-B.US,D,20110202,000000,19.479,19.6465,19.3897,19.4225,391256.36808799,0
+BF-B.US,D,20110203,000000,19.3668,19.5781,19.354,19.5424,491327.08012652,0
+BF-B.US,D,20110204,000000,19.4542,19.5998,19.4522,19.5394,845306.86850417,0
+BF-B.US,D,20110207,000000,19.5998,19.6465,19.476,19.5087,1132265.6473823,0
+BF-B.US,D,20110208,000000,19.5117,19.5741,19.4225,19.4482,800335.79936296,0
+BF-B.US,D,20110209,000000,19.3768,19.4482,19.2934,19.3818,875920.47007808,0
+BF-B.US,D,20110210,000000,19.3401,19.3401,19.1001,19.2707,845871.52766828,0
+BF-B.US,D,20110211,000000,19.2994,19.4957,19.2112,19.3916,779848.75490532,0
+BF-B.US,D,20110214,000000,19.3946,19.4809,19.2479,19.3916,629322.7215942,0
+BF-B.US,D,20110215,000000,19.3897,19.4929,19.2807,19.4929,407823.06463484,0
+BF-B.US,D,20110216,000000,19.5681,19.5741,19.3986,19.5711,412342.35458755,0
+BF-B.US,D,20110218,000000,19.6645,19.7586,19.6258,19.7586,524212.42651602,0
+BF-B.US,D,20110222,000000,19.6258,19.7496,19.472,19.5324,624253.89727642,0
+BF-B.US,D,20110223,000000,19.595,19.8608,19.5454,19.7119,814239.52295911,0
+BF-B.US,D,20110224,000000,19.7299,19.8469,19.5861,19.6942,510038.47317705,0
+BF-B.US,D,20110225,000000,19.7794,20.0343,19.7239,19.9956,488696.37341376,0
+BF-B.US,D,20110228,000000,20.06,20.3586,19.9302,20.1127,1112226.2969762,0
+BF-B.US,D,20110301,000000,20.1434,20.1434,19.7696,19.7913,944477.15083995,0
+BF-B.US,D,20110302,000000,19.7666,19.8073,19.5216,19.6645,814578.31845757,0
+BF-B.US,D,20110303,000000,19.7269,19.8112,19.6318,19.7913,953034.76213595,0
+BF-B.US,D,20110304,000000,19.7606,19.9054,19.594,19.7755,588489.79746993,0
+BF-B.US,D,20110307,000000,19.7794,19.7883,19.461,19.6198,1001309.0873872,0
+BF-B.US,D,20110308,000000,19.9153,21.4099,19.9153,20.553,3207656.2885705,0
+BF-B.US,D,20110309,000000,20.4716,20.794,20.4399,20.6373,1120962.3809009,0
+BF-B.US,D,20110310,000000,20.4935,20.6006,20.077,20.2208,1298785.6515167,0
+BF-B.US,D,20110311,000000,20.1881,20.2535,19.9539,20.066,867410.24981906,0
+BF-B.US,D,20110314,000000,19.9539,20.0373,19.6298,19.7437,569237.94493376,0
+BF-B.US,D,20110315,000000,19.4016,19.5781,19.1626,19.4909,1050369.9021884,0
+BF-B.US,D,20110316,000000,19.3818,19.5276,18.9573,19.0455,1114196.5541309,0
+BF-B.US,D,20110317,000000,19.2894,19.467,19.245,19.3341,1043748.2651693,0
+BF-B.US,D,20110318,000000,19.4889,19.4929,19.1993,19.3401,1748299.7205413,0
+BF-B.US,D,20110321,000000,19.5603,19.7726,19.476,19.6782,919065.47181536,0
+BF-B.US,D,20110322,000000,19.6118,19.7022,19.5276,19.5583,627494.63755041,0
+BF-B.US,D,20110323,000000,19.5276,19.5354,19.3986,19.4929,1067010.2060906,0
+BF-B.US,D,20110324,000000,19.5781,19.6485,19.479,19.6048,461179.322363,0
+BF-B.US,D,20110325,000000,19.6942,19.8211,19.6485,19.6752,464513.83639104,0
+BF-B.US,D,20110328,000000,19.6318,19.6942,19.5781,19.6128,915420.39524708,0
+BF-B.US,D,20110329,000000,19.6228,19.6972,19.4522,19.6972,800156.31841437,0
+BF-B.US,D,20110330,000000,19.7299,19.8469,19.6992,19.8023,840299.55170248,0
+BF-B.US,D,20110331,000000,19.7824,19.9114,19.7794,19.8657,660114.79579676,0
+BF-B.US,D,20110401,000000,19.6872,19.9896,19.6525,19.9609,694728.40255639,0
+BF-B.US,D,20110404,000000,20.0046,20.0303,19.8806,20.0116,405831.63276144,0
+BF-B.US,D,20110405,000000,19.95,20.1067,19.9342,19.9956,581588.85582862,0
+BF-B.US,D,20110406,000000,20.071,20.0898,19.828,19.9818,462743.2265836,0
+BF-B.US,D,20110407,000000,19.9559,19.9896,19.838,19.9391,718397.70473173,0
+BF-B.US,D,20110408,000000,19.9202,19.9391,19.7666,19.825,782761.79120013,0
+BF-B.US,D,20110411,000000,19.8439,19.8717,19.6842,19.7119,1394603.2700656,0
+BF-B.US,D,20110412,000000,19.6842,20.2366,19.6842,20.2238,1199712.1678947,0
+BF-B.US,D,20110413,000000,20.2307,20.4399,20.1721,20.1861,1092268.6204849,0
+BF-B.US,D,20110414,000000,20.0869,20.4578,19.9669,20.3388,1049681.2196722,0
+BF-B.US,D,20110415,000000,20.4082,20.6155,20.3774,20.6155,743041.04396517,0
+BF-B.US,D,20110418,000000,20.3944,20.4241,20.2425,20.307,457535.25411466,0
+BF-B.US,D,20110419,000000,20.3279,20.5382,20.2793,20.5262,642921.9325697,0
+BF-B.US,D,20110420,000000,20.6859,20.918,20.6799,20.797,911574.66301155,0
+BF-B.US,D,20110421,000000,20.9031,20.9467,20.786,20.8367,539391.67483107,0
+BF-B.US,D,20110425,000000,20.8674,20.9368,20.8227,20.8813,662229.24270234,0
+BF-B.US,D,20110426,000000,21.0023,21.4297,20.9864,21.2324,815433.37376321,0
+BF-B.US,D,20110427,000000,21.2899,21.4446,21.1639,21.2382,913234.35762605,0
+BF-B.US,D,20110428,000000,21.1957,21.2035,20.8981,20.9239,876084.82622762,0
+BF-B.US,D,20110429,000000,20.9567,20.9914,20.8882,20.9011,745902.65594326,0
+BF-B.US,D,20110502,000000,20.9408,20.9408,20.5232,20.6155,946616.80574393,0
+BF-B.US,D,20110503,000000,20.5748,20.797,20.5441,20.6919,1143998.4581564,0
+BF-B.US,D,20110504,000000,20.6502,20.6592,20.4865,20.5887,676447.56211849,0
+BF-B.US,D,20110505,000000,20.5689,20.6244,20.3804,20.4359,645034.36283542,0
+BF-B.US,D,20110506,000000,20.5689,20.7821,20.4032,20.4658,785821.03388566,0
+BF-B.US,D,20110509,000000,20.4658,20.5748,20.4112,20.4995,541102.7937623,0
+BF-B.US,D,20110510,000000,20.5262,20.7097,20.4776,20.677,452577.34498984,0
+BF-B.US,D,20110511,000000,20.674,20.8019,20.5153,20.6006,386226.8682477,0
+BF-B.US,D,20110512,000000,20.6155,21.2442,20.5659,21.1828,669294.5404932,0
+BF-B.US,D,20110513,000000,21.1282,21.2939,20.8526,20.9636,432194.15748559,0
+BF-B.US,D,20110516,000000,20.9368,21.0062,20.8644,20.92,452772.9590574,0
+BF-B.US,D,20110517,000000,20.8347,21.155,20.8168,21.0548,494063.66043256,0
+BF-B.US,D,20110518,000000,21.0737,21.1431,20.92,21.1004,378760.25912236,0
+BF-B.US,D,20110519,000000,21.1668,21.2344,21.1084,21.2255,585508.19541947,0
+BF-B.US,D,20110520,000000,21.1808,21.2562,20.9914,21.1144,615971.55732292,0
+BF-B.US,D,20110523,000000,20.9467,20.9636,20.6244,20.8456,495210.12019968,0
+BF-B.US,D,20110524,000000,20.8526,20.9527,20.797,20.8714,504721.60215504,0
+BF-B.US,D,20110525,000000,20.6998,20.8674,20.5768,20.7335,446108.97260103,0
+BF-B.US,D,20110526,000000,20.6799,20.9408,20.6393,20.8386,429111.72344153,0
+BF-B.US,D,20110527,000000,20.9437,21.1431,20.8644,21.0003,392927.15422177,0
+BF-B.US,D,20110531,000000,21.1064,21.1064,20.6879,21.0797,1339754.6988323,0
+BF-B.US,D,20110601,000000,21.0797,21.0797,20.7821,20.8853,1121223.5357642,0
+BF-B.US,D,20110602,000000,20.8882,20.9437,20.5054,20.6155,699179.12675346,0
+BF-B.US,D,20110603,000000,20.3834,20.4806,20.2238,20.3011,967057.46748453,0
+BF-B.US,D,20110606,000000,20.2058,20.4885,20.2058,20.2743,691057.10966976,0
+BF-B.US,D,20110607,000000,20.3745,20.5113,20.2842,20.3209,750017.60960167,0
+BF-B.US,D,20110608,000000,20.2793,20.4915,20.1334,20.4628,1021497.6691438,0
+BF-B.US,D,20110609,000000,20.7553,21.0023,20.3586,20.8674,1084292.809792,0
+BF-B.US,D,20110610,000000,20.8197,20.8853,20.4628,20.4716,1131232.119448,0
+BF-B.US,D,20110613,000000,20.4211,20.5054,20.2981,20.3804,1017624.71227,0
+BF-B.US,D,20110614,000000,20.5212,20.663,20.4865,20.5887,726208.15095523,0
+BF-B.US,D,20110615,000000,20.4915,20.8158,20.4688,20.6036,1338453.966115,0
+BF-B.US,D,20110616,000000,20.6423,20.9011,20.6125,20.9011,1004538.7361419,0
+BF-B.US,D,20110617,000000,21.028,21.3028,20.9567,21.2215,2096497.8024064,0
+BF-B.US,D,20110620,000000,21.2195,21.398,21.0974,21.3781,1383435.1184556,0
+BF-B.US,D,20110621,000000,21.5051,21.6895,21.39,21.5546,884374.22442068,0
+BF-B.US,D,20110622,000000,21.4862,21.5239,21.2849,21.4267,1215166.6875523,0
+BF-B.US,D,20110623,000000,21.2849,21.4515,21.0915,21.4218,1341712.8561478,0
+BF-B.US,D,20110624,000000,21.4327,21.5199,21.2899,21.4267,1905208.4190467,0
+BF-B.US,D,20110627,000000,21.4862,21.5933,21.39,21.4972,651414.00306986,0
+BF-B.US,D,20110628,000000,21.5706,21.5706,21.3186,21.4218,780310.56543596,0
+BF-B.US,D,20110629,000000,21.514,21.6181,21.4039,21.4446,939416.39308166,0
+BF-B.US,D,20110630,000000,21.5269,21.7401,21.3543,21.7252,1185309.3259303,0
+BF-B.US,D,20110701,000000,21.8066,22.111,21.7471,22.1052,657156.38510482,0
+BF-B.US,D,20110705,000000,22.0972,22.1923,21.9861,22.1329,701782.60882796,0
+BF-B.US,D,20110706,000000,22.1319,22.2935,21.9921,22.2489,914616.76425816,0
+BF-B.US,D,20110707,000000,22.4413,22.468,22.1785,22.2518,722673.9895799,0
+BF-B.US,D,20110708,000000,22.1052,22.1279,21.8343,21.9951,784956.90370059,0
+BF-B.US,D,20110711,000000,21.7738,21.8621,21.5477,21.6073,730285.79677602,0
+BF-B.US,D,20110712,000000,21.63,21.8502,21.5756,21.6837,851195.45692983,0
+BF-B.US,D,20110713,000000,21.8036,21.998,21.633,21.6727,783133.86125648,0
+BF-B.US,D,20110714,000000,21.642,21.8265,21.5814,21.6103,457970.84832697,0
+BF-B.US,D,20110715,000000,21.645,21.6667,21.4327,21.514,976193.85442373,0
+BF-B.US,D,20110718,000000,21.4832,21.4832,21.1184,21.2462,460139.7445091,0
+BF-B.US,D,20110719,000000,21.3216,21.633,21.2592,21.633,498107.02337553,0
+BF-B.US,D,20110720,000000,21.5736,21.6043,21.3613,21.4475,523268.63905601,0
+BF-B.US,D,20110721,000000,21.5369,22.0218,21.5169,22.001,619063.0662464,0
+BF-B.US,D,20110722,000000,21.9761,22.234,21.9454,22.0932,590937.9982743,0
+BF-B.US,D,20110725,000000,21.9266,22.0812,21.9127,21.9653,515549.94994669,0
+BF-B.US,D,20110726,000000,22.0058,22.0338,21.8879,21.9574,796840.96246513,0
+BF-B.US,D,20110727,000000,21.7659,21.9801,21.5169,21.5546,1034897.232772,0
+BF-B.US,D,20110728,000000,21.5706,21.7194,21.5012,21.509,420612.59470182,0
+BF-B.US,D,20110729,000000,21.3732,21.5546,21.2759,21.395,796380.16025443,0
+BF-B.US,D,20110801,000000,21.5051,21.622,21.0518,21.1858,951526.31551183,0
+BF-B.US,D,20110802,000000,21.0608,21.2324,20.7196,20.7216,968138.38645582,0
+BF-B.US,D,20110803,000000,20.6502,20.8486,20.4508,20.8386,995813.74373651,0
+BF-B.US,D,20110804,000000,20.6244,20.9616,19.8439,19.8568,1512557.5444873,0
+BF-B.US,D,20110805,000000,20.1127,20.3279,19.5861,20.1524,1313063.461809,0
+BF-B.US,D,20110808,000000,19.8161,20.193,18.9721,18.9761,1456613.9378036,0
+BF-B.US,D,20110809,000000,19.1119,19.3838,18.6121,19.3629,2476007.2432412,0
+BF-B.US,D,20110810,000000,19.0862,19.1963,18.0746,18.1044,2705294.1550655,0
+BF-B.US,D,20110811,000000,18.1044,18.9434,18.0955,18.7024,2814097.9260689,0
+BF-B.US,D,20110812,000000,18.9633,19.8211,18.8651,19.7943,1400764.104874,0
+BF-B.US,D,20110815,000000,19.9302,20.0046,19.7398,19.9471,786269.73625714,0
+BF-B.US,D,20110816,000000,19.6972,20.4141,19.6872,20.2475,1244174.0354683,0
+BF-B.US,D,20110817,000000,20.5629,20.7097,19.9719,20.1037,1020045.6884361,0
+BF-B.US,D,20110818,000000,19.6942,19.9539,19.3858,19.8687,1606859.6581726,0
+BF-B.US,D,20110819,000000,19.8885,20.2565,19.6158,19.708,1473836.0423089,0
+BF-B.US,D,20110822,000000,19.9719,20.077,19.8161,19.9014,992908.77400117,0
+BF-B.US,D,20110823,000000,19.9867,20.8059,19.9242,20.7742,1428904.2976451,0
+BF-B.US,D,20110824,000000,20.674,20.7653,20.4359,20.6958,929878.69480797,0
+BF-B.US,D,20110825,000000,20.8317,20.8317,20.3963,20.5212,1317063.4669948,0
+BF-B.US,D,20110826,000000,20.4835,21.0608,19.9262,20.8347,1530221.2931244,0
+BF-B.US,D,20110829,000000,21.0062,21.3464,20.9567,21.3385,1050154.1217221,0
+BF-B.US,D,20110830,000000,21.3087,21.4972,21.1708,21.3732,1519699.4745933,0
+BF-B.US,D,20110831,000000,21.509,21.509,20.7583,20.8674,1729432.0379007,0
+BF-B.US,D,20110901,000000,20.8554,21.3048,20.5113,20.5719,2221895.494595,0
+BF-B.US,D,20110902,000000,20.2118,20.5808,20.2098,20.3209,1275829.231536,0
+BF-B.US,D,20110906,000000,19.7973,19.9609,19.6415,19.7993,1802339.619186,0
+BF-B.US,D,20110907,000000,20.074,20.3477,19.9609,20.3477,1247502.4995767,0
+BF-B.US,D,20110908,000000,20.2208,20.307,20.06,20.0898,2100112.6293766,0
+BF-B.US,D,20110909,000000,19.8073,19.9699,19.5801,19.6078,1659038.1982156,0
+BF-B.US,D,20110912,000000,19.4422,19.5603,19.1259,19.464,1141777.1293377,0
+BF-B.US,D,20110913,000000,19.4522,19.7546,19.3569,19.6752,953079.12821313,0
+BF-B.US,D,20110914,000000,19.7696,19.9818,19.4283,19.7755,1186810.7143149,0
+BF-B.US,D,20110915,000000,19.9956,20.2704,19.8469,20.2674,1532019.1275701,0
+BF-B.US,D,20110916,000000,20.2922,20.6283,20.1304,20.5015,2766960.9857054,0
+BF-B.US,D,20110919,000000,20.1107,20.2327,19.825,19.8776,885585.21666369,0
+BF-B.US,D,20110920,000000,19.9758,20.6799,19.9758,20.4716,1710479.6563855,0
+BF-B.US,D,20110921,000000,20.5094,20.5808,19.5781,19.5901,711955.54866126,0
+BF-B.US,D,20110922,000000,19.1447,19.2974,18.9603,19.1119,1775790.5552737,0
+BF-B.US,D,20110923,000000,19.108,19.6615,19.0356,19.3818,1523524.0321102,0
+BF-B.US,D,20110926,000000,19.594,19.7943,19.3193,19.7546,717339.97711897,0
+BF-B.US,D,20110927,000000,20.1721,20.7623,20.0541,20.5262,1356695.4820754,0
+BF-B.US,D,20110928,000000,20.5054,20.6225,19.7586,19.7755,718363.42185391,0
+BF-B.US,D,20110929,000000,20.0204,20.5113,19.9629,20.3477,1037258.7180618,0
+BF-B.US,D,20110930,000000,20.0016,20.6244,20.0016,20.4002,1355672.0373405,0
+BF-B.US,D,20111003,000000,20.2168,20.3418,19.5324,19.5651,1231952.1895252,0
+BF-B.US,D,20111004,000000,19.2607,20.2158,19.2499,20.1881,1439371.6668997,0
+BF-B.US,D,20111005,000000,20.0513,20.2595,19.9262,20.2406,1044071.9358687,0
+BF-B.US,D,20111006,000000,20.3537,20.9338,20.2952,20.9269,1050937.5863123,0
+BF-B.US,D,20111007,000000,21.0518,21.2651,20.8674,20.9338,843804.47179968,0
+BF-B.US,D,20111010,000000,21.3573,21.4327,21.1708,21.391,480112.54579943,0
+BF-B.US,D,20111011,000000,21.395,21.5169,21.2324,21.4386,654886.65692911,0
+BF-B.US,D,20111012,000000,21.4952,21.6043,21.1808,21.2095,914418.12523079,0
+BF-B.US,D,20111013,000000,21.1748,21.3306,21.0974,21.2442,620976.85748474,0
+BF-B.US,D,20111014,000000,21.4952,21.5883,21.3484,21.5576,593114.96101591,0
+BF-B.US,D,20111017,000000,21.4416,21.5012,20.9031,20.9527,723517.95336624,0
+BF-B.US,D,20111018,000000,20.9061,21.7054,20.9061,21.5289,774527.85060356,0
+BF-B.US,D,20111019,000000,21.5546,21.9404,21.4545,21.6895,906083.35264063,0
+BF-B.US,D,20111020,000000,21.7718,21.8245,21.4327,21.5883,734377.5590759,0
+BF-B.US,D,20111021,000000,21.8909,22.3074,21.7798,22.2033,930562.33572451,0
+BF-B.US,D,20111024,000000,22.3599,22.3599,21.8135,21.9861,851254.94780605,0
+BF-B.US,D,20111025,000000,21.9901,21.9901,21.3643,21.4039,772102.84115772,0
+BF-B.US,D,20111026,000000,21.4416,21.9127,21.4357,21.871,643853.62019047,0
+BF-B.US,D,20111027,000000,22.2875,22.5584,21.9027,22.1923,1034769.1761401,0
+BF-B.US,D,20111028,000000,22.1209,22.4146,21.9574,22.1052,767218.53938821,0
+BF-B.US,D,20111031,000000,21.9841,22.1369,21.7054,21.7371,669231.01633725,0
+BF-B.US,D,20111101,000000,21.1639,21.5606,21.1331,21.1748,712139.0628896,0
+BF-B.US,D,20111102,000000,21.3116,21.5051,21.155,21.4545,416058.01355135,0
+BF-B.US,D,20111103,000000,21.5706,21.8909,21.3821,21.868,462962.03200969,0
+BF-B.US,D,20111104,000000,21.5933,21.8095,21.3781,21.6895,683223.47208775,0
+BF-B.US,D,20111107,000000,21.8095,21.865,21.4267,21.7371,431532.69960763,0
+BF-B.US,D,20111108,000000,21.7511,22.1052,21.7154,22.0932,676105.74166022,0
+BF-B.US,D,20111109,000000,21.622,21.7371,21.2382,21.2729,607748.70824565,0
+BF-B.US,D,20111110,000000,21.5903,21.6161,21.2849,21.5339,464021.77626232,0
+BF-B.US,D,20111111,000000,21.8323,22.1824,21.7401,22.1596,472949.44097479,0
+BF-B.US,D,20111114,000000,22.1656,22.1656,21.8145,21.9613,358656.37624035,0
+BF-B.US,D,20111115,000000,21.8383,22.2905,21.8265,22.234,412780.97375967,0
+BF-B.US,D,20111116,000000,22.1139,22.1824,21.878,21.9454,941509.66526859,0
+BF-B.US,D,20111117,000000,21.8343,21.9087,21.5269,21.6807,569277.26941127,0
+BF-B.US,D,20111118,000000,21.8145,21.9514,21.7252,21.8175,806253.62906677,0
+BF-B.US,D,20111121,000000,21.5398,21.7858,21.4892,21.648,1061041.9603899,0
+BF-B.US,D,20111122,000000,21.6707,21.7828,21.5785,21.7233,911925.55834924,0
+BF-B.US,D,20111123,000000,21.5369,21.624,21.3146,21.4952,1270151.381977,0
+BF-B.US,D,20111125,000000,21.5606,21.6567,21.3216,21.4832,483594.2745381,0
+BF-B.US,D,20111128,000000,22.0992,22.3242,21.9574,22.2975,961682.11390624,0
+BF-B.US,D,20111129,000000,22.2777,22.5861,22.2063,22.3312,863576.61742277,0
+BF-B.US,D,20111130,000000,22.9858,23.2119,22.8331,23.2119,1398557.9008542,0
+BF-B.US,D,20111201,000000,23.1831,23.2436,22.7656,23.1415,1559312.3315951,0
+BF-B.US,D,20111202,000000,22.8419,22.9015,22.4591,22.8132,1565014.3808327,0
+BF-B.US,D,20111205,000000,23.2149,23.7048,23.0056,23.436,1464759.1462458,0
+BF-B.US,D,20111206,000000,23.4489,23.6939,23.3487,23.5242,1247009.4311281,0
+BF-B.US,D,20111207,000000,23.4866,23.6849,23.2594,23.4837,4931013.1988574,0
+BF-B.US,D,20111208,000000,23.4866,23.6422,23.0879,23.2883,1166675.5735149,0
+BF-B.US,D,20111209,000000,23.3964,23.5214,23.2287,23.4519,1030781.2707936,0
+BF-B.US,D,20111212,000000,23.3686,23.4152,22.6664,22.8945,1076755.618271,0
+BF-B.US,D,20111213,000000,23.066,23.066,22.4195,22.5276,1211424.8122701,0
+BF-B.US,D,20111214,000000,22.5197,22.6465,22.3936,22.5494,917331.16152561,0
+BF-B.US,D,20111215,000000,22.7577,22.9213,22.601,22.8766,658605.34085271,0
+BF-B.US,D,20111216,000000,22.9917,23.0333,22.4987,22.6088,1602436.1586138,0
+BF-B.US,D,20111219,000000,22.6565,22.9114,22.482,22.5394,587481.47753403,0
+BF-B.US,D,20111220,000000,22.9362,23.1831,22.8152,22.9976,819675.37573356,0
+BF-B.US,D,20111221,000000,23.0632,23.2486,22.9163,23.2436,827708.66066288,0
+BF-B.US,D,20111222,000000,23.2634,23.324,23.0602,23.205,522705.99653179,0
+BF-B.US,D,20111223,000000,23.2079,23.5214,23.188,23.4281,356842.40867567,0
+BF-B.US,D,20111227,000000,23.5511,23.8615,23.4837,23.8089,603565.18883159,0
+BF-B.US,D,20111228,000000,23.8446,23.8446,23.4707,23.5054,336995.64737732,0
+BF-B.US,D,20111229,000000,23.4837,23.6334,23.4519,23.5649,514911.68342727,0
+BF-B.US,D,20111230,000000,23.6275,23.6502,23.4023,23.4171,788009.08814656,0
+BF-B.US,D,20120103,000000,23.443,23.9458,23.4281,23.446,813264.47758109,0
+BF-B.US,D,20120104,000000,23.3686,23.3686,23.0582,23.0582,841840.26456454,0
+BF-B.US,D,20120105,000000,22.9055,23.0552,22.6992,22.9769,1321359.9182416,0
+BF-B.US,D,20120106,000000,22.9769,23.0155,22.5524,22.5861,1415914.1119108,0
+BF-B.US,D,20120109,000000,22.3818,23.0482,22.3818,22.9917,844197.71657468,0
+BF-B.US,D,20120110,000000,23.2287,23.3805,23.1474,23.3587,799598.71748982,0
+BF-B.US,D,20120111,000000,23.3091,23.6789,23.1415,23.2436,551181.95984158,0
+BF-B.US,D,20120112,000000,23.324,23.324,22.9163,22.9769,878491.68591463,0
+BF-B.US,D,20120113,000000,22.8459,23.0016,22.7814,22.9362,856126.14141639,0
+BF-B.US,D,20120117,000000,23.4707,23.6849,23.1543,23.3487,1298401.4816211,0
+BF-B.US,D,20120118,000000,23.2754,23.5718,23.2566,23.561,1050257.9786755,0
+BF-B.US,D,20120119,000000,23.5808,23.9012,23.3656,23.8515,1049190.1678633,0
+BF-B.US,D,20120120,000000,23.8565,23.9756,23.6105,23.9666,962648.08440483,0
+BF-B.US,D,20120123,000000,23.9012,24.0093,23.7851,23.9546,900092.92390144,0
+BF-B.US,D,20120124,000000,23.8148,24.0677,23.7603,23.9299,680809.5541612,0
+BF-B.US,D,20120125,000000,23.8089,24.2532,23.7821,24.2115,545654.34995296,0
+BF-B.US,D,20120126,000000,24.2939,24.2939,23.8565,23.9756,434207.77239757,0
+BF-B.US,D,20120127,000000,23.912,23.918,23.676,23.676,867102.71223862,0
+BF-B.US,D,20120130,000000,23.4211,23.6602,23.3557,23.4677,793323.94252871,0
+BF-B.US,D,20120131,000000,23.6155,23.6949,23.3279,23.6195,756482.95703067,0
+BF-B.US,D,20120201,000000,23.6671,24.0677,23.6671,24.0003,609545.53437143,0
+BF-B.US,D,20120202,000000,24.0003,24.1719,23.9507,24.1064,400981.61386975,0
+BF-B.US,D,20120203,000000,24.278,24.5102,24.2145,24.4665,649069.65921889,0
+BF-B.US,D,20120206,000000,24.3384,24.3574,24.1541,24.2512,452123.60101868,0
+BF-B.US,D,20120207,000000,24.1332,24.2582,24.0617,24.1451,355465.04364323,0
+BF-B.US,D,20120208,000000,24.0984,24.1848,23.8515,23.9834,487231.2845469,0
+BF-B.US,D,20120209,000000,23.9834,24.1908,23.8347,24.1541,401999.00868508,0
+BF-B.US,D,20120210,000000,24.039,24.1144,23.7226,23.9487,516760.94218971,0
+BF-B.US,D,20120213,000000,24.1124,24.1748,23.9359,23.9816,480250.68563065,0
+BF-B.US,D,20120214,000000,23.8793,23.9923,23.7851,23.8515,567920.07077754,0
+BF-B.US,D,20120215,000000,23.8872,23.8872,23.6422,23.6819,847789.35218636,0
+BF-B.US,D,20120216,000000,23.7385,23.8942,23.6374,23.795,1224096.3689047,0
+BF-B.US,D,20120217,000000,23.5104,23.8416,23.5104,23.6235,1820772.7159341,0
+BF-B.US,D,20120221,000000,23.7256,23.8476,23.4211,23.5471,804918.61347164,0
+BF-B.US,D,20120222,000000,23.5164,23.5838,23.4588,23.5014,733275.46538597,0
+BF-B.US,D,20120223,000000,23.4866,23.56,23.4152,23.5014,655520.89016879,0
+BF-B.US,D,20120224,000000,23.6235,23.6235,23.5054,23.5878,741087.92824932,0
+BF-B.US,D,20120227,000000,23.4866,23.6314,23.4866,23.5878,721789.69299611,0
+BF-B.US,D,20120228,000000,23.5878,23.7603,23.5718,23.6909,1189027.001534,0
+BF-B.US,D,20120229,000000,23.7088,23.8565,23.6602,23.7504,1299799.0130523,0
+BF-B.US,D,20120301,000000,23.7732,23.8942,23.6671,23.7792,1341863.0958183,0
+BF-B.US,D,20120302,000000,23.8,23.8476,23.5541,23.5898,627736.63433502,0
+BF-B.US,D,20120305,000000,23.5649,23.7346,23.4568,23.56,869284.71657991,0
+BF-B.US,D,20120306,000000,23.3597,23.5391,23.2416,23.3061,957439.10361596,0
+BF-B.US,D,20120307,000000,23.1236,23.4083,22.8419,23.2942,1076052.8192757,0
+BF-B.US,D,20120308,000000,23.4648,23.7633,23.0602,23.198,1008071.8891973,0
+BF-B.US,D,20120309,000000,23.2119,23.2942,23.0502,23.2556,980797.84325106,0
+BF-B.US,D,20120312,000000,23.2634,23.5104,23.2634,23.443,561969.97483579,0
+BF-B.US,D,20120313,000000,23.5788,23.7583,23.436,23.7543,737768.53902034,0
+BF-B.US,D,20120314,000000,23.7792,23.8515,23.3517,23.4301,737414.61872284,0
+BF-B.US,D,20120315,000000,23.5064,23.5214,23.2754,23.2793,931091.70369086,0
+BF-B.US,D,20120316,000000,23.315,23.443,23.1732,23.3418,1991538.7553186,0
+BF-B.US,D,20120319,000000,23.2347,23.3805,23.2079,23.3626,712734.97997171,0
+BF-B.US,D,20120320,000000,23.2218,23.3487,23.1623,23.3358,465937.58414053,0
+BF-B.US,D,20120321,000000,23.4807,23.4807,23.2377,23.4083,456349.46987004,0
+BF-B.US,D,20120322,000000,23.2654,23.5679,23.1415,23.5302,640801.4357445,0
+BF-B.US,D,20120323,000000,23.6165,23.7792,23.4648,23.7603,830960.49245616,0
+BF-B.US,D,20120326,000000,23.9636,24.4208,23.9071,24.3574,914716.58793182,0
+BF-B.US,D,20120327,000000,24.4308,24.4308,24.2453,24.3494,758389.69002946,0
+BF-B.US,D,20120328,000000,24.3117,24.3286,24.1312,24.2383,575944.28082745,0
+BF-B.US,D,20120329,000000,24.1491,24.275,23.9706,24.0747,1199762.5838915,0
+BF-B.US,D,20120330,000000,24.2512,24.4088,24.1928,24.2532,1197895.1753702,0
+BF-B.US,D,20120402,000000,24.2453,24.6638,24.2453,24.6153,956295.66880865,0
+BF-B.US,D,20120403,000000,24.5429,24.6153,24.1174,24.4011,1106260.0679155,0
+BF-B.US,D,20120404,000000,24.3286,24.9207,24.3286,24.6043,2854254.2675162,0
+BF-B.US,D,20120405,000000,24.4892,24.5439,24.1748,24.4705,472843.56738152,0
+BF-B.US,D,20120409,000000,24.2086,24.278,24.0587,24.2086,1870218.7089509,0
+BF-B.US,D,20120410,000000,24.2086,24.2552,23.8754,23.8754,1020845.2861453,0
+BF-B.US,D,20120411,000000,24.8403,24.8403,23.9546,24.1174,801046.66491777,0
+BF-B.US,D,20120412,000000,24.1064,24.2115,23.9983,24.1581,603955.40864678,0
+BF-B.US,D,20120413,000000,24.0677,24.2889,24.0677,24.2453,780502.14622378,0
+BF-B.US,D,20120416,000000,24.3991,24.4011,24.2265,24.2642,723705.50087432,0
+BF-B.US,D,20120417,000000,24.4912,24.4912,24.286,24.3703,827789.32625776,0
+BF-B.US,D,20120418,000000,24.2939,24.4912,24.1581,24.2453,586038.57170575,0
+BF-B.US,D,20120419,000000,24.278,24.6211,24.2582,24.5199,728474.85417114,0
+BF-B.US,D,20120420,000000,24.5566,24.7819,24.4942,24.7154,1005288.9261742,0
+BF-B.US,D,20120423,000000,24.5072,24.5914,24.2016,24.3881,691919.22321497,0
+BF-B.US,D,20120424,000000,24.4208,24.7154,24.4208,24.6905,731519.98037756,0
+BF-B.US,D,20120425,000000,24.7659,25.0367,24.7233,24.9356,506866.2986587,0
+BF-B.US,D,20120426,000000,24.9356,25.3262,24.8166,25.1805,609091.79040027,0
+BF-B.US,D,20120427,000000,25.3799,25.3799,24.9703,25.1269,596304.27697317,0
+BF-B.US,D,20120430,000000,25.0427,25.1984,24.876,25.117,570487.25333435,0
+BF-B.US,D,20120501,000000,25.0367,25.3422,24.9821,25.2648,712802.53740742,0
+BF-B.US,D,20120502,000000,25.2361,25.5564,25.1309,25.5286,771835.63637471,0
+BF-B.US,D,20120503,000000,25.4929,25.605,25.3719,25.3719,895719.84033944,0
+BF-B.US,D,20120504,000000,25.3282,25.4959,24.9614,25.1597,710220.23005158,0
+BF-B.US,D,20120507,000000,25.1706,25.3966,25.1061,25.3422,515181.91317009,0
+BF-B.US,D,20120508,000000,25.1884,25.2728,25.0496,25.2024,505904.36143986,0
+BF-B.US,D,20120509,000000,24.9851,25.1706,24.9008,24.9484,518285.52193279,0
+BF-B.US,D,20120510,000000,25.1745,25.3481,25.0912,25.1835,364856.53552621,0
+BF-B.US,D,20120511,000000,25.121,25.3828,25.0278,25.2152,422522.35266042,0
+BF-B.US,D,20120514,000000,24.9931,25.1914,24.6807,25.125,542951.04420481,0
+BF-B.US,D,20120515,000000,25.0198,25.5891,24.9683,25.5356,1481049.5631303,0
+BF-B.US,D,20120516,000000,25.5782,25.8053,25.3799,25.6863,914966.65127592,0
+BF-B.US,D,20120517,000000,25.7071,25.7071,25.1864,25.2231,528210.41506187,0
+BF-B.US,D,20120518,000000,25.2608,25.2608,24.8225,24.9287,940725.19235846,0
+BF-B.US,D,20120521,000000,24.9326,25.1567,24.8523,25.1388,438983.17561401,0
+BF-B.US,D,20120522,000000,25.1597,25.3481,25.0585,25.1706,641199.72211919,0
+BF-B.US,D,20120523,000000,25.1567,25.2053,24.887,25.0892,589243.01246205,0
+BF-B.US,D,20120524,000000,25.1309,25.5028,25.0645,25.4116,440911.08333145,0
+BF-B.US,D,20120525,000000,25.4205,25.6813,25.3888,25.5117,268428.88341608,0
+BF-B.US,D,20120529,000000,25.6367,25.7448,25.4999,25.6377,371400.53191021,0
+BF-B.US,D,20120530,000000,25.6446,25.7874,25.3828,25.4433,620917.36660853,0
+BF-B.US,D,20120531,000000,25.4166,25.5197,25.2083,25.358,825269.53473794,0
+BF-B.US,D,20120601,000000,25.2698,25.2698,24.4485,24.5716,1413269.288719,0
+BF-B.US,D,20120604,000000,24.4755,24.6231,24.2671,24.4308,1192288.9165267,0
+BF-B.US,D,20120605,000000,24.3434,24.8373,24.1848,24.648,621629.24048327,0
+BF-B.US,D,20120606,000000,24.7184,25.7854,24.4615,25.7854,1557559.8715465,0
+BF-B.US,D,20120607,000000,26.0056,26.3239,25.6159,25.7001,674832.23358118,0
+BF-B.US,D,20120608,000000,25.6109,26.0245,25.6109,25.9461,500382.80147086,0
+BF-B.US,D,20120611,000000,26.0979,26.3052,25.5286,25.5455,522272.41895935,0
+BF-B.US,D,20120612,000000,25.5832,26.0839,25.5832,25.847,785413.67263156,0
+BF-B.US,D,20120613,000000,25.8192,26.0245,25.6476,25.723,654478.28735507,0
+BF-B.US,D,20120614,000000,25.9968,26.5184,25.9302,26.4707,752439.59408771,0
+BF-B.US,D,20120615,000000,26.7594,27.1342,26.5778,26.6195,1739373.0641487,0
+BF-B.US,D,20120618,000000,26.6423,27.0143,26.6146,26.7851,812727.04305525,0
+BF-B.US,D,20120619,000000,26.8882,27.2066,26.8118,27.0995,945390.68870187,0
+BF-B.US,D,20120620,000000,27.0569,27.1541,26.8882,27.048,1015430.6080895,0
+BF-B.US,D,20120621,000000,27.163,27.281,27.0193,27.0271,977424.00474554,0
+BF-B.US,D,20120622,000000,27.163,27.2344,26.8041,26.9846,1388672.3322027,0
+BF-B.US,D,20120625,000000,26.8745,27.0698,26.8368,27.042,741372.27447125,0
+BF-B.US,D,20120626,000000,27.2393,28.0179,27.2393,27.8463,1879242.1640573,0
+BF-B.US,D,20120627,000000,28.0724,28.2034,27.279,27.3327,1023117.0309609,0
+BF-B.US,D,20120628,000000,27.0331,27.5835,27.0331,27.5468,764575.73283622,0
+BF-B.US,D,20120629,000000,27.9207,28.4889,27.9207,28.1716,1755631.2147952,0
+BF-B.US,D,20120702,000000,28.2331,28.5019,28.0516,28.1954,1475584.4690776,0
+BF-B.US,D,20120703,000000,28.4424,28.4424,27.9019,28.0516,728086.65099582,0
+BF-B.US,D,20120705,000000,27.9326,28.0606,27.6421,27.6421,1462851.4049271,0
+BF-B.US,D,20120706,000000,27.4625,27.8582,27.3038,27.3723,1230833.9627164,0
+BF-B.US,D,20120709,000000,27.3038,27.5884,27.1382,27.281,1049413.0065692,0
+BF-B.US,D,20120710,000000,27.41,27.6678,27.2126,27.3614,1199516.5538272,0
+BF-B.US,D,20120711,000000,27.2393,27.4486,27.1075,27.3424,1142658.4009616,0
+BF-B.US,D,20120712,000000,27.2285,28.0179,27.0569,27.8255,1305610.9691628,0
+BF-B.US,D,20120713,000000,27.8056,28.3511,27.8056,28.0646,962216.52347227,0
+BF-B.US,D,20120716,000000,28.1369,28.2797,27.8016,27.9009,954075.3483098,0
+BF-B.US,D,20120717,000000,27.9346,28.2192,27.8483,28.0606,1100737.4996265,0
+BF-B.US,D,20120718,000000,27.9286,28.1805,27.9286,28.129,631070.14004312,0
+BF-B.US,D,20120719,000000,28.124,28.1458,27.8235,27.9207,1360561.3807097,0
+BF-B.US,D,20120720,000000,27.891,27.9653,27.5309,27.7759,4209178.1314641,0
+BF-B.US,D,20120723,000000,27.2613,27.3723,27.042,27.1442,749081.88870115,0
+BF-B.US,D,20120724,000000,27.1144,27.1859,26.7009,26.9586,488972.65307619,0
+BF-B.US,D,20120725,000000,27.048,27.048,26.8041,26.8238,593056.47845963,0
+BF-B.US,D,20120726,000000,27.1709,27.4457,27.1015,27.2066,685126.17180679,0
+BF-B.US,D,20120727,000000,27.4873,27.7769,27.2691,27.5696,998440.41716953,0
+BF-B.US,D,20120730,000000,27.6718,27.6876,27.3067,27.5468,442024.26854069,0
+BF-B.US,D,20120731,000000,27.406,27.4695,27.1809,27.2116,451557.93353464,0
+BF-B.US,D,20120801,000000,27.3961,27.8255,27.2186,27.281,533474.85344721,0
+BF-B.US,D,20120802,000000,27.0281,27.2246,26.6086,26.8109,724316.54275547,0
+BF-B.US,D,20120803,000000,27.3414,27.6044,27.1669,27.5607,405979.85579202,0
+BF-B.US,D,20120806,000000,27.6827,27.7392,27.0103,27.0737,516993.8640949,0
+BF-B.US,D,20120807,000000,27.1977,27.2642,27.0231,27.1065,482248.16742367,0
+BF-B.US,D,20120808,000000,27.1669,27.1669,26.6969,26.8178,475928.01806544,0
+BF-B.US,D,20120809,000000,26.7584,26.8278,26.5313,26.6295,774009.57415651,0
+BF-B.US,D,20120810,000000,26.4677,26.8358,26.3706,26.8109,467137.48486425,0
+BF-B.US,D,20120813,000000,26.9746,27.1709,26.5611,26.8238,506079.8091087,0
+BF-B.US,D,20120814,000000,26.918,26.9706,26.6146,26.9219,505605.89873883,0
+BF-B.US,D,20120815,000000,27.0143,27.0975,26.8238,27.042,384434.07540168,0
+BF-B.US,D,20120816,000000,27.0003,27.2026,26.8625,27.051,762021.65843858,0
+BF-B.US,D,20120817,000000,27.3107,27.3147,26.7891,27.1224,701687.82675398,0
+BF-B.US,D,20120820,000000,27.0857,27.1669,26.6443,27.051,421124.82122926,0
+BF-B.US,D,20120821,000000,27.0608,27.1669,26.7484,26.9092,386609.02150341,0
+BF-B.US,D,20120822,000000,26.8862,27.0698,26.8178,26.9826,503434.98591683,0
+BF-B.US,D,20120823,000000,26.9309,27.0331,26.7841,26.9259,314783.36750934,0
+BF-B.US,D,20120824,000000,26.8795,27.2563,26.8625,27.1402,574459.02556186,0
+BF-B.US,D,20120827,000000,27.1581,27.522,27.1581,27.3554,696505.06228344,0
+BF-B.US,D,20120828,000000,27.29,27.5845,27.1759,27.3871,537295.37768434,0
+BF-B.US,D,20120829,000000,27.4922,28.246,27.4922,28.008,949032.74031035,0
+BF-B.US,D,20120830,000000,27.8483,28.1379,27.6738,27.8186,609517.30141322,0
+BF-B.US,D,20120831,000000,27.9921,28.3015,27.7918,27.9653,792384.18834845,0
+BF-B.US,D,20120904,000000,28.0913,28.4424,27.9247,28.2093,733447.888095,0
+BF-B.US,D,20120905,000000,28.2271,28.6665,28.1528,28.3134,970045.1194546,0
+BF-B.US,D,20120906,000000,28.5128,29.1426,28.4245,29.1386,1133972.7330338,0
+BF-B.US,D,20120907,000000,29.211,29.2745,28.9531,29.1127,742176.9137801,0
+BF-B.US,D,20120910,000000,29.089,29.1257,28.8163,28.9878,572170.13930737,0
+BF-B.US,D,20120911,000000,28.9333,29.6286,28.5842,28.5882,1122013.0502741,0
+BF-B.US,D,20120912,000000,28.5882,28.7171,28.0327,28.1805,870261.7785978,0
+BF-B.US,D,20120913,000000,28.0694,28.3978,28.0694,28.3134,851924.47224349,0
+BF-B.US,D,20120914,000000,28.4989,28.5078,27.8919,28.004,909735.48744847,0
+BF-B.US,D,20120917,000000,28.0606,28.0784,27.8106,27.9346,859297.3076148,0
+BF-B.US,D,20120918,000000,27.9346,28.3511,27.9286,28.2965,585185.53303998,0
+BF-B.US,D,20120919,000000,28.3888,28.4949,28.1974,28.3015,602053.71724768,0
+BF-B.US,D,20120920,000000,28.2321,28.4057,28.1468,28.2143,625205.75129591,0
+BF-B.US,D,20120921,000000,28.3015,28.3511,28.0784,28.1051,1886100.7562613,0
+BF-B.US,D,20120924,000000,28.008,28.1428,27.889,28.0407,486521.42731202,0
+BF-B.US,D,20120925,000000,28.1528,28.3055,28.0496,28.1894,712878.16140261,0
+BF-B.US,D,20120926,000000,28.2232,28.4384,28.0229,28.12,702845.37804039,0
+BF-B.US,D,20120927,000000,28.1766,28.3798,27.9872,28.3798,496712.51690418,0
+BF-B.US,D,20120928,000000,28.3313,28.4761,28.0347,28.4682,1147601.1852874,0
+BF-B.US,D,20121001,000000,28.4721,28.6447,28.4721,28.5743,949014.59055151,0
+BF-B.US,D,20121002,000000,28.6526,28.9481,28.6268,28.8937,568090.47684671,0
+BF-B.US,D,20121003,000000,28.9878,29.3359,28.84,29.3062,984184.78991575,0
+BF-B.US,D,20121004,000000,29.3626,29.5332,28.9016,29.0245,854287.97417324,0
+BF-B.US,D,20121005,000000,29.2021,29.2555,28.9244,29.085,769956.12801418,0
+BF-B.US,D,20121008,000000,29.085,29.1207,28.9064,28.9918,396003.53834621,0
+BF-B.US,D,20121009,000000,28.9918,29.0979,28.8797,28.8847,833302.81966727,0
+BF-B.US,D,20121010,000000,28.8737,28.9114,28.3571,28.4017,754316.07748842,0
+BF-B.US,D,20121011,000000,28.6189,28.8103,28.4017,28.4384,891400.19773404,0
+BF-B.US,D,20121012,000000,28.5931,28.7856,28.3699,28.5584,860914.65279199,0
+BF-B.US,D,20121015,000000,28.6615,29.1514,28.5882,29.0433,983188.56981909,0
+BF-B.US,D,20121016,000000,29.2348,29.2468,28.9481,29.1792,626679.9150422,0
+BF-B.US,D,20121017,000000,29.5679,29.6156,29.1753,29.2815,596838.6865392,0
+BF-B.US,D,20121018,000000,29.2655,29.2775,28.7112,28.836,709801.77727818,0
+BF-B.US,D,20121019,000000,28.7796,28.7896,28.1012,28.124,1122896.3385379,0
+BF-B.US,D,20121022,000000,27.996,28.3352,27.996,28.2927,733705.00967865,0
+BF-B.US,D,20121023,000000,28.1012,28.25,27.3831,27.8016,968567.93074851,0
+BF-B.US,D,20121024,000000,27.889,28.0327,27.5349,27.6638,453174.27039189,0
+BF-B.US,D,20121025,000000,27.879,27.9108,27.6678,27.9019,431464.13385199,0
+BF-B.US,D,20121026,000000,27.9346,27.996,27.5984,27.7482,524542.14713506,0
+BF-B.US,D,20121031,000000,27.7561,28.129,27.5527,27.9485,650079.99579467,0
+BF-B.US,D,20121101,000000,28.001,28.1716,27.647,28.1547,890834.53024999,0
+BF-B.US,D,20121102,000000,28.3699,28.4295,28.1012,28.129,680047.26428966,0
+BF-B.US,D,20121105,000000,28.0694,28.2271,27.7531,28.1141,637238.03309103,0
+BF-B.US,D,20121106,000000,28.1101,28.3699,28.0516,28.1855,535470.31860036,0
+BF-B.US,D,20121107,000000,28.0347,28.1924,27.526,28.0963,795331.50752108,0
+BF-B.US,D,20121108,000000,28.0327,28.2797,27.8612,28.1547,890352.55332063,0
+BF-B.US,D,20121109,000000,28.0516,28.241,27.9653,27.9872,712526.25774498,0
+BF-B.US,D,20121112,000000,28.0327,28.0327,27.7025,27.9653,430394.3064,0
+BF-B.US,D,20121113,000000,27.8672,28.4057,27.8315,28.1627,520044.031901,0
+BF-B.US,D,20121114,000000,28.254,28.254,27.874,28.001,510145.35509026,0
+BF-B.US,D,20121115,000000,28.0447,28.3402,27.9653,28.246,885403.71907523,0
+BF-B.US,D,20121116,000000,28.2371,28.6219,27.8393,28.4949,2966629.5077325,0
+BF-B.US,D,20121119,000000,28.6982,29.1574,28.4502,29.1574,843402.15214525,0
+BF-B.US,D,20121120,000000,29.0652,29.3548,28.9144,29.3548,543572.16928532,0
+BF-B.US,D,20121121,000000,29.3389,29.5055,29.0285,29.2198,395205.95727691,0
+BF-B.US,D,20121123,000000,29.3548,29.8506,29.2655,29.8506,205399.81254281,0
+BF-B.US,D,20121126,000000,29.7058,29.8268,29.5095,29.6603,1179317.8888712,0
+BF-B.US,D,20121127,000000,30.6331,30.9198,30.0738,30.2295,1731500.1020892,0
+BF-B.US,D,20121128,000000,30.1552,30.4487,29.8467,30.2563,1111477.1152638,0
+BF-B.US,D,20121129,000000,30.295,30.8225,30.1095,30.6024,1071129.1930287,0
+BF-B.US,D,20121130,000000,30.3197,30.6331,29.4956,30.6203,2511876.208321,0
+BF-B.US,D,20121203,000000,30.5587,30.8136,30.2563,30.4169,1677086.1167483,0
+BF-B.US,D,20121204,000000,30.3455,30.4487,29.9022,29.9915,1799124.0869104,0
+BF-B.US,D,20121205,000000,30.9773,30.9773,29.7454,29.8556,1795783.5229627,0
+BF-B.US,D,20121206,000000,29.8506,29.9954,29.5889,29.7157,1361344.8452998,0
+BF-B.US,D,20121207,000000,29.7674,30.0648,29.675,29.9151,3463843.1596448,0
+BF-B.US,D,20121210,000000,28.1894,28.7796,28.1428,28.5931,1953893.1305118,0
+BF-B.US,D,20121211,000000,28.613,28.8301,28.3798,28.5683,1567058.2453428,0
+BF-B.US,D,20121212,000000,28.609,28.6853,27.883,27.9207,1659395.1434729,0
+BF-B.US,D,20121213,000000,27.8919,28.0407,27.5607,27.5884,1799072.6625936,0
+BF-B.US,D,20121214,000000,27.5884,27.8315,27.3297,27.6083,1091064.6864815,0
+BF-B.US,D,20121217,000000,27.647,27.9613,27.5567,27.7432,1029483.5630361,0
+BF-B.US,D,20121218,000000,27.7253,27.9247,27.5012,27.9247,1362672.8026554,0
+BF-B.US,D,20121219,000000,27.8979,27.8979,27.5567,27.5776,1413161.3984859,0
+BF-B.US,D,20121220,000000,27.647,27.8919,27.5984,27.7699,1135656.6273267,0
+BF-B.US,D,20121221,000000,27.7958,27.9137,27.4238,27.6212,1867258.2816191,0
+BF-B.US,D,20121224,000000,27.5409,27.7302,27.3961,27.7025,294109.78386355,0
+BF-B.US,D,20121226,000000,27.5409,27.7213,27.3346,27.3624,746886.77620069,0
+BF-B.US,D,20121227,000000,27.5131,27.5984,27.1977,27.4695,879046.26187937,0
+BF-B.US,D,20121228,000000,27.3554,27.4238,27.0737,27.0737,532041.02249836,0
+BF-B.US,D,20121231,000000,27.051,27.5944,26.9062,27.5944,1026851.8480034,0
+BF-B.US,D,20130102,000000,27.8016,27.9207,27.5845,27.889,1773546.0350964,0
+BF-B.US,D,20130103,000000,27.7482,27.9068,27.1898,27.2691,1254265.3013868,0
+BF-B.US,D,20130104,000000,27.273,27.409,27.1759,27.3674,1778105.6578465,0
+BF-B.US,D,20130107,000000,27.2294,27.4178,26.8109,26.9219,1747045.370541,0
+BF-B.US,D,20130108,000000,26.7791,27.4823,26.5689,27.4378,2337377.3685339,0
+BF-B.US,D,20130109,000000,27.4873,27.6083,27.0807,27.1898,1317029.1841169,0
+BF-B.US,D,20130110,000000,27.3594,27.5052,27.1898,27.4238,1080376.4951609,0
+BF-B.US,D,20130111,000000,27.4238,27.6261,27.1669,27.4605,1387666.0289066,0
+BF-B.US,D,20130114,000000,27.4605,27.7918,27.3693,27.7531,1274601.0978541,0
+BF-B.US,D,20130115,000000,27.6876,27.8423,27.4823,27.8315,1309543.4169128,0
+BF-B.US,D,20130116,000000,27.7253,27.8186,27.6431,27.7482,755317.33918477,0
+BF-B.US,D,20130117,000000,27.8523,28.1855,27.7482,27.996,887298.35223479,0
+BF-B.US,D,20130118,000000,28.0646,28.2371,27.9613,28.1924,1715728.9699718,0
+BF-B.US,D,20130122,000000,28.1428,28.1716,27.9286,28.0833,713447.8621664,0
+BF-B.US,D,20130123,000000,28.1101,28.1924,27.8354,27.9574,639263.74784225,0
+BF-B.US,D,20130124,000000,27.9485,28.25,27.9485,28.129,517084.61288913,0
+BF-B.US,D,20130125,000000,28.1687,28.4205,27.9653,28.3978,1108949.2571846,0
+BF-B.US,D,20130128,000000,28.4682,28.4682,27.9842,28.0694,840326.77634076,0
+BF-B.US,D,20130129,000000,28.0963,28.3571,28.0913,28.3104,893690.09230847,0
+BF-B.US,D,20130130,000000,28.3015,28.7528,28.1766,28.4116,811344.63642313,0
+BF-B.US,D,20130131,000000,28.4473,28.7449,28.1627,28.2271,1758371.8283809,0
+BF-B.US,D,20130201,000000,28.3134,28.6219,28.241,28.5515,1028952.1784299,0
+BF-B.US,D,20130204,000000,28.3928,28.4562,28.1924,28.2143,657320.74125438,0
+BF-B.US,D,20130205,000000,28.2847,28.4424,28.0963,28.3481,1149764.0315499,0
+BF-B.US,D,20130206,000000,28.3313,28.4761,28.1766,28.2757,788784.48617728,0
+BF-B.US,D,20130207,000000,28.3015,28.6308,28.2321,28.3888,773619.35434131,0
+BF-B.US,D,20130208,000000,28.4424,28.5306,28.2757,28.3928,621509.2504109,0
+BF-B.US,D,20130211,000000,28.4116,28.5029,27.9247,27.9653,804391.26214516,0
+BF-B.US,D,20130212,000000,28.0327,28.2232,27.9435,28.008,633262.22758376,0
+BF-B.US,D,20130213,000000,28.0606,28.1428,27.879,27.9703,773046.62861772,0
+BF-B.US,D,20130214,000000,28.004,28.3571,27.8523,28.0646,1289499.024907,0
+BF-B.US,D,20130215,000000,28.3571,28.6665,28.0883,28.4652,3080181.457314,0
+BF-B.US,D,20130219,000000,28.4502,29.0136,28.4502,29.0047,1319232.3631769,0
+BF-B.US,D,20130220,000000,28.9918,29.1891,28.8103,28.844,923364.94802205,0
+BF-B.US,D,20130221,000000,28.848,28.9372,28.6268,28.7309,661247.13908477,0
+BF-B.US,D,20130222,000000,28.7339,29.1753,28.7339,29.1753,534878.43479799,0
+BF-B.US,D,20130225,000000,29.2428,29.2705,28.7072,28.7072,901009.48672317,0
+BF-B.US,D,20130226,000000,28.7756,28.971,28.5356,28.6407,622719.23433398,0
+BF-B.US,D,20130227,000000,28.607,28.7419,28.4801,28.609,984369.31246402,0
+BF-B.US,D,20130228,000000,28.6982,28.848,28.5782,28.6268,1044068.9109089,0
+BF-B.US,D,20130301,000000,28.6189,28.7944,28.4801,28.6189,1387697.2868246,0
+BF-B.US,D,20130304,000000,28.6447,29.3239,28.6358,29.3239,885401.70243536,0
+BF-B.US,D,20130305,000000,29.458,29.8268,29.3429,29.682,823928.46922319,0
+BF-B.US,D,20130306,000000,29.7157,29.812,29.3389,29.6156,733897.59878642,0
+BF-B.US,D,20130307,000000,29.6701,29.7454,29.2942,29.3954,789788.77283343,0
+BF-B.US,D,20130308,000000,29.5332,29.5372,29.2942,29.441,541332.69070769,0
+BF-B.US,D,20130311,000000,29.4083,29.7674,29.3686,29.7484,622599.24426161,0
+BF-B.US,D,20130312,000000,29.8268,29.8268,29.6653,29.7406,520213.42965023,0
+BF-B.US,D,20130313,000000,29.7484,29.9151,29.6196,29.8765,409130.85559171,0
+BF-B.US,D,20130314,000000,29.8933,30.051,29.7931,30.0281,603953.39200691,0
+BF-B.US,D,20130315,000000,29.9419,30.1185,29.7704,30.0371,1161227.6209012,0
+BF-B.US,D,20130318,000000,29.7297,29.924,29.5889,29.685,655880.86038591,0
+BF-B.US,D,20130319,000000,29.7793,30.0788,29.7406,29.9697,500466.49202554,0
+BF-B.US,D,20130320,000000,30.1214,30.168,29.9647,30.0788,385943.53034572,0
+BF-B.US,D,20130321,000000,29.9786,30.1045,29.7327,29.7574,462207.80869763,0
+BF-B.US,D,20130322,000000,29.9191,30.2206,29.9022,30.0788,595412.92214983,0
+BF-B.US,D,20130325,000000,30.1729,30.4616,30.0788,30.2037,593293.43364457,0
+BF-B.US,D,20130326,000000,30.3653,30.6947,30.2345,30.6887,438825.87770401,0
+BF-B.US,D,20130327,000000,30.5043,30.6252,30.3049,30.6252,392405.85281491,0
+BF-B.US,D,20130328,000000,30.658,31.1786,30.525,31.1499,970877.99172166,0
+BF-B.US,D,20130401,000000,31.129,31.129,30.7809,30.9981,711174.10071093,0
+BF-B.US,D,20130402,000000,31.1499,31.3918,31.0507,31.3501,609747.19835861,0
+BF-B.US,D,20130403,000000,31.4067,31.4067,30.6351,30.6887,610654.68630092,0
+BF-B.US,D,20130404,000000,30.7898,30.8702,30.4616,30.5717,700792.4386509,0
+BF-B.US,D,20130405,000000,30.4784,30.4784,30.1552,30.292,637967.04840468,0
+BF-B.US,D,20130408,000000,30.2662,30.4169,30.2206,30.4,411914.82693473,0
+BF-B.US,D,20130409,000000,30.3812,30.535,30.1253,30.2751,463446.02557891,0
+BF-B.US,D,20130410,000000,30.2443,30.7204,30.1214,30.7065,596224.61969823,0
+BF-B.US,D,20130411,000000,30.7204,30.9862,30.5627,30.9465,427943.08063583,0
+BF-B.US,D,20130412,000000,30.7739,30.9158,30.5974,30.888,414909.53714436,0
+BF-B.US,D,20130415,000000,30.7998,31.2996,30.5746,30.5746,823111.7300751,0
+BF-B.US,D,20130416,000000,30.7144,31.3046,30.4289,31.2996,689385.31521604,0
+BF-B.US,D,20130417,000000,31.1549,31.1686,30.6203,30.8275,689864.26718559,0
+BF-B.US,D,20130418,000000,30.8752,31.1647,30.6401,30.8434,681650.49298775,0
+BF-B.US,D,20130419,000000,30.9465,31.4028,30.8841,31.2867,969284.84622293,0
+BF-B.US,D,20130422,000000,31.0755,31.242,30.8791,30.9594,545714.84914912,0
+BF-B.US,D,20130423,000000,31.0903,31.2083,30.649,31.1211,571251.55984576,0
+BF-B.US,D,20130424,000000,31.2083,31.2083,30.4784,30.5171,426133.14635088,0
+BF-B.US,D,20130425,000000,30.649,30.8195,30.3416,30.6331,454122.09113163,0
+BF-B.US,D,20130426,000000,30.649,30.7035,30.4824,30.6291,405351.67247195,0
+BF-B.US,D,20130429,000000,30.7324,30.7462,30.4754,30.6985,372872.67901663,0
+BF-B.US,D,20130430,000000,30.6797,30.8047,30.2563,30.7581,607900.96455597,0
+BF-B.US,D,20130501,000000,30.7541,30.9376,30.4656,30.5171,427765.6163271,0
+BF-B.US,D,20130502,000000,30.535,31.0546,30.404,30.9426,898147.87474508,0
+BF-B.US,D,20130503,000000,31.0606,31.2737,30.7858,31.237,635823.36022096,0
+BF-B.US,D,20130506,000000,31.1499,31.2321,30.6074,30.7779,487543.86372702,0
+BF-B.US,D,20130507,000000,30.7294,31.1686,30.6074,31.125,557607.98279307,0
+BF-B.US,D,20130508,000000,31.013,31.1906,30.8195,31.0725,483322.0281554,0
+BF-B.US,D,20130509,000000,31.0606,31.0606,30.649,30.7372,467227.22533854,0
+BF-B.US,D,20130510,000000,30.8097,30.9653,30.6331,30.7898,586901.69357089,0
+BF-B.US,D,20130513,000000,30.7294,30.9653,30.6351,30.7541,722310.99440297,0
+BF-B.US,D,20130514,000000,30.7234,31.4116,30.7234,31.3918,509001.92028294,0
+BF-B.US,D,20130515,000000,31.3324,31.9512,31.2183,31.845,652960.76585153,0
+BF-B.US,D,20130516,000000,31.7519,32.4114,31.6318,31.7419,583562.13794318,0
+BF-B.US,D,20130517,000000,31.6825,31.845,31.5921,31.7954,643971.59362297,0
+BF-B.US,D,20130520,000000,31.7569,31.8223,31.3819,31.4791,425590.67022537,0
+BF-B.US,D,20130521,000000,31.4116,31.5049,31.1399,31.3194,562854.27141958,0
+BF-B.US,D,20130522,000000,31.2996,31.8173,30.9902,31.0378,587475.42761442,0
+BF-B.US,D,20130523,000000,30.9276,31.1399,30.7581,31.0457,505528.25810376,0
+BF-B.US,D,20130524,000000,31.003,31.1994,30.7958,30.9902,392354.42849818,0
+BF-B.US,D,20130528,000000,31.2321,31.5624,31.0635,31.1944,353897.1061429,0
+BF-B.US,D,20130529,000000,31.0249,31.1906,30.7372,30.8195,518846.14781715,0
+BF-B.US,D,20130530,000000,30.8939,31.1211,30.8434,30.9426,500995.85999189,0
+BF-B.US,D,20130531,000000,30.7998,30.8791,30.0242,30.0242,1416623.9691457,0
+BF-B.US,D,20130603,000000,29.9072,30.3812,29.6453,29.7704,1236442.2381998,0
+BF-B.US,D,20130604,000000,29.8685,30.1948,29.8218,29.8765,882401.95062605,0
+BF-B.US,D,20130605,000000,30.1253,30.1253,29.703,29.7524,628885.11074202,0
+BF-B.US,D,20130606,000000,29.703,30.1909,29.6156,30.1591,824765.37476999,0
+BF-B.US,D,20130607,000000,30.4576,30.888,30.3197,30.4903,981162.85506786,0
+BF-B.US,D,20130610,000000,30.4864,30.7372,30.1988,30.4824,485938.61838907,0
+BF-B.US,D,20130611,000000,30.278,30.9118,30.2206,30.525,623200.2029434,0
+BF-B.US,D,20130612,000000,30.6857,30.8612,30.0828,30.0916,609292.44606752,0
+BF-B.US,D,20130613,000000,30.1135,30.6758,29.7881,30.6252,636220.6382757,0
+BF-B.US,D,20130614,000000,30.6401,31.008,30.4387,30.5121,497506.06469373,0
+BF-B.US,D,20130617,000000,30.654,31.0417,30.5746,30.7898,555733.51603224,0
+BF-B.US,D,20130618,000000,30.7858,30.9276,30.6252,30.8195,444179.04824371,0
+BF-B.US,D,20130619,000000,30.8562,31.013,30.0648,30.1045,558445.89665981,0
+BF-B.US,D,20130620,000000,29.8972,29.933,28.9878,29.0136,897030.65625611,0
+BF-B.US,D,20130621,000000,29.2892,30.1809,29.2892,29.7704,1424351.7331345,0
+BF-B.US,D,20130624,000000,29.6403,29.8972,29.2198,29.4956,660282.17690612,0
+BF-B.US,D,20130625,000000,29.685,29.7406,29.3062,29.5472,591504.67407827,0
+BF-B.US,D,20130626,000000,29.7357,30.0044,29.6156,29.6364,885037.69893849,0
+BF-B.US,D,20130627,000000,29.8725,30.1045,29.7058,29.8556,428074.1622275,0
+BF-B.US,D,20130628,000000,29.7981,29.9954,29.458,29.4718,1296787.1614037,0
+BF-B.US,D,20130701,000000,29.5332,29.8645,29.3905,29.4271,903960.83917556,0
+BF-B.US,D,20130702,000000,29.4271,29.693,29.3132,29.5541,1127813.9148653,0
+BF-B.US,D,20130703,000000,29.3587,29.5631,29.2071,29.4183,307326.84158335,0
+BF-B.US,D,20130705,000000,29.69,29.7058,29.1614,29.441,411518.55719992,0
+BF-B.US,D,20130708,000000,29.6334,30.1382,29.441,30.1045,913066.97651668,0
+BF-B.US,D,20130709,000000,30.3237,30.4754,30.1769,30.3912,544710.56249296,0
+BF-B.US,D,20130710,000000,30.3277,30.8662,30.3277,30.8523,1013022.7400825,0
+BF-B.US,D,20130711,000000,31.2183,31.492,30.9773,31.4345,1048049.7580159,0
+BF-B.US,D,20130712,000000,31.4067,31.5406,31.237,31.483,860945.91071001,0
+BF-B.US,D,20130715,000000,31.4295,31.5654,31.2996,31.5138,556531.09710153,0
+BF-B.US,D,20130716,000000,31.4295,31.7786,31.261,31.6458,771150.98713823,0
+BF-B.US,D,20130717,000000,31.8053,32.1127,31.8014,32.0266,1073779.0578202,0
+BF-B.US,D,20130718,000000,32.0266,32.105,31.8947,32.0365,495798.97904225,0
+BF-B.US,D,20130719,000000,32.1584,32.1584,31.7866,31.848,1205425.3086516,0
+BF-B.US,D,20130722,000000,31.7736,31.8698,31.495,31.7379,665242.10267081,0
+BF-B.US,D,20130723,000000,31.8401,31.9244,31.492,31.7469,358056.42587849,0
+BF-B.US,D,20130724,000000,31.8263,31.857,31.261,31.3948,415867.44108347,0
+BF-B.US,D,20130725,000000,31.3868,31.6865,31.3541,31.5961,289029.86802649,0
+BF-B.US,D,20130726,000000,31.4206,31.5763,31.0209,31.4493,425635.03630254,0
+BF-B.US,D,20130729,000000,31.3075,31.5406,31.237,31.4493,336624.58564091,0
+BF-B.US,D,20130730,000000,31.7112,31.7469,31.1686,31.2123,518312.74657106,0
+BF-B.US,D,20130731,000000,31.4156,32.0236,31.3868,31.6368,1461022.3125634,0
+BF-B.US,D,20130801,000000,31.9562,32.1684,31.7569,31.8053,741431.76534747,0
+BF-B.US,D,20130802,000000,31.7607,31.8758,31.373,31.6825,761286.5932053,0
+BF-B.US,D,20130805,000000,31.6655,31.9244,31.5734,31.7916,493786.37245019,0
+BF-B.US,D,20130806,000000,31.8361,31.9909,31.6655,31.857,884157.43563446,0
+BF-B.US,D,20130807,000000,31.7916,31.857,31.4245,31.4395,522420.64198993,0
+BF-B.US,D,20130808,000000,31.4245,31.8133,31.4067,31.7866,842976.6411323,0
+BF-B.US,D,20130809,000000,31.8947,31.9035,31.4295,31.6565,657904.55849727,0
+BF-B.US,D,20130812,000000,31.4612,31.483,31.1359,31.1944,452061.08518265,0
+BF-B.US,D,20130813,000000,31.2679,31.3681,31.0755,31.252,537807.60421178,0
+BF-B.US,D,20130814,000000,31.1994,31.3541,31.0288,31.0417,448857.65274629,0
+BF-B.US,D,20130815,000000,30.9822,30.9822,30.409,30.4864,532849.69508695,0
+BF-B.US,D,20130816,000000,30.413,30.539,29.9647,29.9954,1206414.4705087,0
+BF-B.US,D,20130819,000000,30.0867,30.413,30.0163,30.2206,668443.51846731,0
+BF-B.US,D,20130820,000000,30.1045,30.5121,30.1045,30.3912,665556.69849082,0
+BF-B.US,D,20130821,000000,30.4219,30.4219,29.8437,30.0788,677560.74732772,0
+BF-B.US,D,20130822,000000,30.0688,30.8136,29.8268,30.5528,531662.9025224,0
+BF-B.US,D,20130823,000000,30.77,30.7998,30.3197,30.4824,267389.30556217,0
+BF-B.US,D,20130826,000000,30.6351,30.6351,30.0867,30.1552,387788.75582842,0
+BF-B.US,D,20130827,000000,29.703,30.3009,29.703,30.1135,756353.89207888,0
+BF-B.US,D,20130828,000000,30.1591,30.3653,29.5145,29.6503,1224108.4687439,0
+BF-B.US,D,20130829,000000,29.5631,29.8725,29.4668,29.5145,999448.73710543,0
+BF-B.US,D,20130830,000000,29.5332,29.675,29.1574,29.2288,1043078.7407319,0
+BF-B.US,D,20130903,000000,29.4033,29.5284,28.9759,29.093,740035.24223625,0
+BF-B.US,D,20130904,000000,29.1464,29.9369,29.0345,29.7406,1816636.5875572,0
+BF-B.US,D,20130905,000000,29.7117,29.8268,29.5512,29.7406,629088.79136907,0
+BF-B.US,D,20130906,000000,29.7484,29.9508,29.4837,29.7674,677241.10990804,0
+BF-B.US,D,20130909,000000,29.7614,30.1293,29.6403,30.1135,774325.17829645,0
+BF-B.US,D,20130910,000000,30.2702,30.287,30.0738,30.1859,748194.56715756,0
+BF-B.US,D,20130911,000000,30.2345,30.4953,30.0738,30.4249,574870.42009571,0
+BF-B.US,D,20130912,000000,30.3912,30.4387,30.292,30.3773,486191.70669298,0
+BF-B.US,D,20130913,000000,30.5121,30.5835,30.3148,30.5528,562371.28617028,0
+BF-B.US,D,20130916,000000,30.9862,31.129,30.7581,30.8523,691344.48085149,0
+BF-B.US,D,20130917,000000,30.8612,30.9981,30.8136,30.9426,514400.46521976,0
+BF-B.US,D,20130918,000000,31.0288,31.488,30.5934,31.4493,703588.50983315,0
+BF-B.US,D,20130919,000000,31.6179,31.6458,31.1549,31.1876,866116.5753413,0
+BF-B.US,D,20130920,000000,31.3075,31.4116,30.7412,30.7412,4989601.628733,0
+BF-B.US,D,20130923,000000,30.7779,30.8662,30.5934,30.7324,861274.6230091,0
+BF-B.US,D,20130924,000000,30.7898,30.8225,30.2394,30.278,894641.94632796,0
+BF-B.US,D,20130925,000000,30.3941,30.5875,29.9647,30.0113,509567.58776699,0
+BF-B.US,D,20130926,000000,30.0609,30.2563,29.9647,30.1502,393149.9929276,0
+BF-B.US,D,20130927,000000,30.1095,30.1253,29.8467,30.0044,471470.23562882,0
+BF-B.US,D,20130930,000000,29.8814,30.0113,29.6334,29.7247,722624.58190304,0
+BF-B.US,D,20131001,000000,29.7881,30.1552,29.5928,30.1552,987735.08441006,0
+BF-B.US,D,20131002,000000,29.9369,30.1909,29.4867,29.8218,1438967.3306054,0
+BF-B.US,D,20131003,000000,29.6701,29.7793,29.454,29.5591,983802.63666005,0
+BF-B.US,D,20131004,000000,29.5372,30.0916,29.5055,29.9954,839922.44004646,0
+BF-B.US,D,20131007,000000,29.6503,30.0648,29.6503,29.924,670364.3679452,0
+BF-B.US,D,20131008,000000,29.8556,30.1005,29.5987,29.6076,816957.9535063,0
+BF-B.US,D,20131009,000000,29.7207,29.7931,29.3389,29.4033,645127.12826952,0
+BF-B.US,D,20131010,000000,29.69,30.4616,29.69,30.4616,743837.61671453,0
+BF-B.US,D,20131011,000000,30.4953,30.654,30.3941,30.6401,885121.38949317,0
+BF-B.US,D,20131014,000000,30.4169,30.7324,30.4169,30.7144,1046549.3779513,0
+BF-B.US,D,20131015,000000,30.404,30.7462,30.3495,30.4289,839266.02376818,0
+BF-B.US,D,20131016,000000,30.539,31.0685,30.539,31.0378,944386.40204572,0
+BF-B.US,D,20131017,000000,30.9495,31.6218,30.888,31.6061,942580.50104052,0
+BF-B.US,D,20131018,000000,31.857,31.9819,31.3641,31.6795,1229367.8655296,0
+BF-B.US,D,20131021,000000,31.492,31.8947,31.0755,31.6865,600460.57174895,0
+BF-B.US,D,20131022,000000,31.7736,32.0613,31.6565,31.9382,432121.5584502,0
+BF-B.US,D,20131023,000000,31.7736,31.845,31.4742,31.614,590850.27443987,0
+BF-B.US,D,20131024,000000,31.7329,31.7519,31.4444,31.5961,551017.60369202,0
+BF-B.US,D,20131025,000000,31.129,31.7866,31.0933,31.7607,598056.73702176,0
+BF-B.US,D,20131028,000000,31.9294,32.2903,31.8133,32.2685,815959.71676976,0
+BF-B.US,D,20131029,000000,32.1684,32.5819,32.1684,32.5254,976660.70655405,0
+BF-B.US,D,20131030,000000,32.688,32.7019,32.215,32.2328,569555.56571357,0
+BF-B.US,D,20131031,000000,32.0186,32.3677,31.7954,31.8401,881075.0015904,0
+BF-B.US,D,20131101,000000,31.7736,31.9719,31.6408,31.8897,638454.06693372,0
+BF-B.US,D,20131104,000000,31.9661,32.1,31.7419,32.083,561198.61008482,0
+BF-B.US,D,20131105,000000,32.0326,32.2864,31.7519,32.083,729418.64163114,0
+BF-B.US,D,20131106,000000,31.9759,32.3429,31.9204,32.337,598568.9635492,0
+BF-B.US,D,20131107,000000,32.3865,32.4868,31.7866,31.845,764865.12065782,0
+BF-B.US,D,20131108,000000,31.9819,32.3954,31.4612,32.3776,611236.48690394,0
+BF-B.US,D,20131111,000000,32.4242,32.4818,32.079,32.2596,479741.48406302,0
+BF-B.US,D,20131112,000000,32.2517,32.3954,31.9581,32.2189,452297.03204765,0
+BF-B.US,D,20131113,000000,32.0414,32.4898,31.845,32.3984,690975.43575495,0
+BF-B.US,D,20131114,000000,32.5869,32.7565,32.3518,32.6405,346146.15079562,0
+BF-B.US,D,20131115,000000,32.5343,32.8754,32.4639,32.7614,407001.28388709,0
+BF-B.US,D,20131118,000000,32.9637,33.3505,32.5819,32.7565,526758.43435417,0
+BF-B.US,D,20131119,000000,32.7297,32.942,32.5215,32.6443,416176.99530379,0
+BF-B.US,D,20131120,000000,32.684,32.7793,32.328,32.4986,366759.23524526,0
+BF-B.US,D,20131121,000000,32.693,32.9111,32.5988,32.8794,366306.49959404,0
+BF-B.US,D,20131122,000000,32.7833,32.9826,32.5719,32.8894,386902.44260477,0
+BF-B.US,D,20131125,000000,32.8943,33.2514,32.7961,32.9588,491415.81228089,0
+BF-B.US,D,20131126,000000,33.2137,33.2137,32.7862,32.8943,560562.36020526,0
+BF-B.US,D,20131127,000000,33.0381,33.2514,32.7862,33.0034,349005.74613384,0
+BF-B.US,D,20131129,000000,32.9925,33.2425,32.7019,32.7297,287617.21179629,0
+BF-B.US,D,20131202,000000,32.7297,33.1224,32.1456,32.2328,941521.76510782,0
+BF-B.US,D,20131203,000000,32.325,32.6533,32.0236,32.5015,1070192.4638082,0
+BF-B.US,D,20131204,000000,32.684,32.9111,32.1764,32.693,1084587.2392132,0
+BF-B.US,D,20131205,000000,32.6076,32.7565,32.455,32.4639,786627.68983438,0
+BF-B.US,D,20131206,000000,33.4517,33.4566,32.698,33.292,976178.72962469,0
+BF-B.US,D,20131209,000000,33.4745,33.4745,32.9984,33.2275,900327.86244651,0
+BF-B.US,D,20131210,000000,33.0778,33.2058,32.7237,32.809,777755.48271838,0
+BF-B.US,D,20131211,000000,33.0084,33.1581,32.6276,32.6722,1042610.8802816,0
+BF-B.US,D,20131212,000000,32.7476,32.7614,32.0106,32.0483,611120.53011131,0
+BF-B.US,D,20131213,000000,32.1813,32.3211,31.8133,32.0106,672129.93615296,0
+BF-B.US,D,20131216,000000,32.0236,32.6405,32.0236,32.2101,475461.16593511,0
+BF-B.US,D,20131217,000000,32.2418,32.2864,31.857,31.9412,701347.01461565,0
+BF-B.US,D,20131218,000000,32.0236,32.7297,31.6318,32.6762,797699.04273058,0
+BF-B.US,D,20131219,000000,32.7109,32.8269,32.2517,32.4728,658770.7053222,0
+BF-B.US,D,20131220,000000,32.5592,32.8497,32.4511,32.7833,1334171.6313472,0
+BF-B.US,D,20131223,000000,32.939,33.1224,32.5899,32.7237,546312.7828711,0
+BF-B.US,D,20131224,000000,32.805,32.805,32.4986,32.7476,153290.84657536,0
+BF-B.US,D,20131226,000000,32.7833,32.8457,32.4272,32.7237,453674.3970801,0
+BF-B.US,D,20131227,000000,32.9984,33.1324,32.6613,32.9013,423886.60953369,0
+BF-B.US,D,20131230,000000,32.8993,33.0997,32.7922,32.9588,489727.88470819,0
+BF-B.US,D,20131231,000000,33.0272,33.0272,32.7297,32.9677,473315.46111152,0
+BF-B.US,D,20140102,000000,32.9588,33.0173,32.2903,32.568,807228.67444478,0
+BF-B.US,D,20140103,000000,32.6692,32.8576,32.5432,32.688,587354.4292221,0
+BF-B.US,D,20140106,000000,32.8229,32.8229,32.3984,32.4064,991459.81825328,0
+BF-B.US,D,20140107,000000,32.4898,32.7386,32.3737,32.6226,1028690.0152465,0
+BF-B.US,D,20140108,000000,32.5719,32.6613,32.0414,32.3211,1726498.8352072,0
+BF-B.US,D,20140109,000000,32.5215,32.6692,32.2903,32.5869,1300444.3378113,0
+BF-B.US,D,20140110,000000,32.7426,32.934,32.6493,32.809,847953.70833591,0
+BF-B.US,D,20140113,000000,32.9588,34.3442,32.9588,34.13,1999550.8655294,0
+BF-B.US,D,20140114,000000,34.2123,34.2997,33.9564,34.1142,1739037.2936101,0
+BF-B.US,D,20140115,000000,34.0952,34.3879,33.8613,34.3789,1031254.1728436,0
+BF-B.US,D,20140116,000000,34.6111,35.089,34.4573,35.0028,1827724.0735723,0
+BF-B.US,D,20140117,000000,35.0483,35.2339,34.5357,34.5544,2030110.0178267,0
+BF-B.US,D,20140121,000000,34.858,35.0028,34.6239,34.9165,1097656.0739024,0
+BF-B.US,D,20140122,000000,34.8659,34.975,34.5227,34.6933,1359562.1356531,0
+BF-B.US,D,20140123,000000,34.5544,34.6547,34.2957,34.4316,874548.14664531,0
+BF-B.US,D,20140124,000000,34.3789,34.4762,33.9217,33.9257,934239.67853075,0
+BF-B.US,D,20140127,000000,33.9158,34.4206,33.8712,34.1836,1437141.2632015,0
+BF-B.US,D,20140128,000000,34.4613,34.858,34.1946,34.7202,1234313.6748152,0
+BF-B.US,D,20140129,000000,32.8368,34.4613,32.8368,34.0338,1294478.1087505,0
+BF-B.US,D,20140130,000000,34.0518,34.4663,33.7124,34.0518,1644399.4093862,0
+BF-B.US,D,20140131,000000,33.646,33.9158,33.3208,33.5966,1566695.2501657,0
+BF-B.US,D,20140203,000000,33.7839,33.7869,32.9538,33.1701,1881119.6557779,0
+BF-B.US,D,20140204,000000,33.4566,33.5012,33.1324,33.4745,1142510.1779311,0
+BF-B.US,D,20140205,000000,33.5182,33.5231,33.0728,33.0917,1139517.4843613,0
+BF-B.US,D,20140206,000000,33.1581,33.6847,33.062,33.659,735109.59934937,0
+BF-B.US,D,20140207,000000,33.7591,34.3055,33.6253,34.2828,1031357.0214771,0
+BF-B.US,D,20140210,000000,34.2788,34.3572,33.8523,34.266,884297.59210554,0
+BF-B.US,D,20140211,000000,34.0952,34.6725,34.0952,34.6547,1238876.3225251,0
+BF-B.US,D,20140212,000000,34.8928,34.9869,34.6239,34.8788,1069752.8363162,0
+BF-B.US,D,20140213,000000,34.9026,35.1992,34.6151,35.1585,785349.14015566,0
+BF-B.US,D,20140214,000000,35.0395,35.3757,34.9432,35.3201,1013305.0696646,0
+BF-B.US,D,20140218,000000,35.3856,35.5631,35.1853,35.3896,839703.63462036,0
+BF-B.US,D,20140219,000000,35.2388,35.6941,35.1912,35.3489,692650.25516849,0
+BF-B.US,D,20140220,000000,35.7714,35.7714,35.0435,35.577,793403.59980364,0
+BF-B.US,D,20140221,000000,35.5889,35.6612,35.3856,35.6355,973126.54517872,0
+BF-B.US,D,20140224,000000,35.8865,36.3357,35.6315,36.2603,1175154.5358559,0
+BF-B.US,D,20140225,000000,36.4755,36.6937,36.2286,36.6044,1866471.7920692,0
+BF-B.US,D,20140226,000000,36.6937,36.9497,36.1681,36.2078,1184585.3522164,0
+BF-B.US,D,20140227,000000,36.1721,36.5479,36.0797,36.3991,893999.64652878,0
+BF-B.US,D,20140228,000000,36.4388,36.7066,36.2465,36.5599,842951.43313391,0
+BF-B.US,D,20140303,000000,36.423,36.5429,36.047,36.289,860912.63615212,0
+BF-B.US,D,20140304,000000,36.6451,36.8613,36.5816,36.7789,1298293.591388,0
+BF-B.US,D,20140305,000000,37.8908,38.6633,37.6547,38.1367,1776276.5654828,0
+BF-B.US,D,20140306,000000,38.2458,38.6405,38.0098,38.6138,1093556.245043,0
+BF-B.US,D,20140307,000000,38.7457,38.8428,38.2646,38.5681,1057899.0271498,0
+BF-B.US,D,20140310,000000,38.5641,38.6822,38.3678,38.585,871004.91039055,0
+BF-B.US,D,20140311,000000,38.7585,38.7585,38.3192,38.5067,745591.08508306,0
+BF-B.US,D,20140312,000000,38.2855,38.465,38.0236,38.3321,969603.47532268,0
+BF-B.US,D,20140313,000000,38.4987,38.5264,37.859,38.0901,767121.74067437,0
+BF-B.US,D,20140314,000000,38.0315,38.5017,38.0315,38.1456,813296.74381904,0
+BF-B.US,D,20140317,000000,38.2617,38.6822,38.1546,38.6822,881599.32795707,0
+BF-B.US,D,20140318,000000,38.6633,38.9539,38.5562,38.9122,885540.85058651,0
+BF-B.US,D,20140319,000000,39.0114,39.3377,38.704,38.9906,1195617.3806351,0
+BF-B.US,D,20140320,000000,38.828,39.1939,38.5899,39.1642,995154.30249843,0
+BF-B.US,D,20140321,000000,39.5053,39.905,39.1602,39.289,2330121.4982751,0
+BF-B.US,D,20140324,000000,39.3546,39.5589,38.5224,38.5304,1761798.0995232,0
+BF-B.US,D,20140325,000000,38.6693,38.9727,38.5224,38.6405,1188971.5439375,0
+BF-B.US,D,20140326,000000,38.7457,39.3754,38.5394,38.8795,1101665.1539676,0
+BF-B.US,D,20140327,000000,38.7357,39.2029,38.5264,38.8755,1523422.1917966,0
+BF-B.US,D,20140328,000000,38.8975,39.2553,38.699,38.9459,786109.41338732,0
+BF-B.US,D,20140331,000000,39.066,39.312,38.8755,39.2653,1161023.9402741,0
+BF-B.US,D,20140401,000000,39.5172,39.5172,39.0114,39.2603,793688.9543455,0
+BF-B.US,D,20140402,000000,39.2504,39.5093,38.9639,39.1067,1358235.1866175,0
+BF-B.US,D,20140403,000000,39.1849,39.2653,38.8755,39.1205,1769593.4209476,0
+BF-B.US,D,20140404,000000,39.3507,39.5301,38.7238,38.8428,977373.58874874,0
+BF-B.US,D,20140407,000000,38.9639,38.9639,38.6355,38.6693,936955.08411812,0
+BF-B.US,D,20140408,000000,38.6633,39.0481,38.5562,38.9727,898226.52370009,0
+BF-B.US,D,20140409,000000,39.1909,39.6204,39.0293,39.6114,1400736.8802357,0
+BF-B.US,D,20140410,000000,39.5985,39.8544,38.9856,39.066,1201799.3901621,0
+BF-B.US,D,20140411,000000,38.9599,39.303,38.2359,38.2736,1439788.1030332,0
+BF-B.US,D,20140414,000000,38.4153,38.6732,37.6656,37.9671,1884965.3880135,0
+BF-B.US,D,20140415,000000,38.0702,38.1546,37.4128,38.0832,1392555.3722758,0
+BF-B.US,D,20140416,000000,38.4333,38.8348,38.1843,38.828,775204.43328055,0
+BF-B.US,D,20140417,000000,38.6693,39.0521,38.4333,38.9282,2662220.7440437,0
+BF-B.US,D,20140421,000000,38.9639,39.2603,38.7585,38.9639,599280.83742395,0
+BF-B.US,D,20140422,000000,38.828,39.0431,38.4927,38.6465,956435.82527975,0
+BF-B.US,D,20140423,000000,38.7139,38.7357,38.3449,38.4809,865422.8512254,0
+BF-B.US,D,20140424,000000,38.5899,38.9856,38.5106,38.7883,1468190.4589877,0
+BF-B.US,D,20140425,000000,38.7883,38.9727,38.5224,38.8318,868074.73265683,0
+BF-B.US,D,20140428,000000,39.0293,39.2416,38.6633,39.1463,865282.69475432,0
+BF-B.US,D,20140429,000000,39.3199,39.6948,39.0431,39.3237,1048880.6136431,0
+BF-B.US,D,20140430,000000,39.2832,39.3237,38.8685,39.2793,830452.29920847,0
+BF-B.US,D,20140501,000000,39.1909,39.4498,38.9499,39.3327,577826.81414778,0
+BF-B.US,D,20140502,000000,39.2455,39.6778,39.1463,39.6471,805065.82818227,0
+BF-B.US,D,20140505,000000,39.5956,40.0151,39.3674,39.9268,901762.70171529,0
+BF-B.US,D,20140506,000000,39.7125,39.8078,39.2386,39.307,1239887.6674209,0
+BF-B.US,D,20140507,000000,39.3634,39.7345,39.3377,39.6778,659617.69406835,0
+BF-B.US,D,20140508,000000,39.6332,39.8613,39.3724,39.4726,504634.88664055,0
+BF-B.US,D,20140509,000000,39.4041,39.6382,39.2246,39.6035,625881.32565297,0
+BF-B.US,D,20140512,000000,39.7463,39.9526,39.539,39.6521,717222.00368647,0
+BF-B.US,D,20140513,000000,39.6521,39.8663,39.5956,39.7839,751469.59030937,0
+BF-B.US,D,20140514,000000,39.8396,40.1063,39.7345,39.9903,867777.27827573,0
+BF-B.US,D,20140515,000000,39.8663,40.0091,39.4498,39.5817,754746.63010105,0
+BF-B.US,D,20140516,000000,39.5727,40.3939,39.549,40.3384,719819.43584136,0
+BF-B.US,D,20140519,000000,40.2957,40.386,40.0399,40.0706,551738.55244619,0
+BF-B.US,D,20140520,000000,40.0706,40.2025,39.5252,39.5727,706813.11698816,0
+BF-B.US,D,20140521,000000,39.6382,40.1113,39.5727,40.0587,686002.4018311,0
+BF-B.US,D,20140522,000000,40.0527,40.4812,39.8346,40.2234,647816.31753856,0
+BF-B.US,D,20140523,000000,40.2997,40.2997,39.8346,40.021,574017.38142994,0
+BF-B.US,D,20140527,000000,39.9625,40.3811,39.9625,40.2838,457976.89824659,0
+BF-B.US,D,20140528,000000,40.3691,40.3741,39.9457,39.9695,558153.4838784,0
+BF-B.US,D,20140529,000000,40.0052,40.5119,40.0052,40.3989,494577.90359988,0
+BF-B.US,D,20140530,000000,40.3939,40.628,40.3165,40.5705,888085.85010472,0
+BF-B.US,D,20140602,000000,41.0316,41.6188,40.5923,41.103,1012078.9526225,0
+BF-B.US,D,20140603,000000,41.2031,41.2895,40.7192,40.7986,1518505.6237891,0
+BF-B.US,D,20140604,000000,40.8076,40.9821,40.4435,40.9067,1324470.5852439,0
+BF-B.US,D,20140605,000000,40.9067,41.6059,40.4892,41.5751,1106323.5920715,0
+BF-B.US,D,20140606,000000,41.6009,41.6583,41.2002,41.4987,988183.78678154,0
+BF-B.US,D,20140609,000000,41.3609,41.6059,40.8977,41.0038,1097151.9139344,0
+BF-B.US,D,20140610,000000,40.8839,41.2628,40.872,41.1437,1055642.4071332,0
+BF-B.US,D,20140611,000000,41.2071,41.3797,41.0257,41.2458,559915.01880642,0
+BF-B.US,D,20140612,000000,41.2071,41.4987,40.9998,41.2111,580800.34963874,0
+BF-B.US,D,20140613,000000,41.1754,41.4451,41.0128,41.1239,410638.29389588,0
+BF-B.US,D,20140616,000000,41.0227,41.2538,41.0178,41.2031,976345.10241412,0
+BF-B.US,D,20140617,000000,41.1387,41.3609,40.9067,41.2668,520575.41650722,0
+BF-B.US,D,20140618,000000,41.2845,42.1692,41.1239,42.1463,876583.9445959,0
+BF-B.US,D,20140619,000000,42.1265,42.4557,42.0671,42.4459,797332.01427391,0
+BF-B.US,D,20140620,000000,42.666,42.666,42.1225,42.3387,1237928.5017854,0
+BF-B.US,D,20140623,000000,42.2326,42.3566,41.7596,41.8726,688905.35492655,0
+BF-B.US,D,20140624,000000,41.72,41.7596,41.4571,41.466,703981.75460815,0
+BF-B.US,D,20140625,000000,41.466,41.72,41.3062,41.6108,613569.7392356,0
+BF-B.US,D,20140626,000000,41.5889,41.6544,41.2031,41.2845,492605.62980525,0
+BF-B.US,D,20140627,000000,41.1387,41.466,41.0683,41.3876,695439.26811119,0
+BF-B.US,D,20140630,000000,41.3142,41.9956,41.2131,41.3549,1003061.5474358,0
+BF-B.US,D,20140701,000000,41.4948,41.8448,41.4154,41.6623,945509.67045431,0
+BF-B.US,D,20140702,000000,41.5791,41.8637,41.2895,41.4571,708387.10440811,0
+BF-B.US,D,20140703,000000,41.4283,41.7694,41.3936,41.47,808137.17070703,0
+BF-B.US,D,20140707,000000,41.4987,41.9738,41.4313,41.8637,756276.25144381,0
+BF-B.US,D,20140708,000000,41.8855,42.0094,41.3509,41.3797,865864.49535733,0
+BF-B.US,D,20140709,000000,41.5494,41.5494,41.2181,41.3192,735358.65437353,0
+BF-B.US,D,20140710,000000,40.992,41.2985,40.8501,41.1904,443795.88666807,0
+BF-B.US,D,20140711,000000,41.2755,41.3509,40.9017,41.2131,415620.40269917,0
+BF-B.US,D,20140714,000000,41.4888,41.4987,41.0772,41.2498,478515.36702096,0
+BF-B.US,D,20140715,000000,41.1754,41.2805,40.9254,40.992,720118.90686232,0
+BF-B.US,D,20140716,000000,41.0257,41.0257,40.6666,40.7549,639075.19201424,0
+BF-B.US,D,20140717,000000,40.619,40.7777,40.1956,40.2431,398313.59931936,0
+BF-B.US,D,20140718,000000,40.4217,40.9721,40.1212,40.7033,705936.88696387,0
+BF-B.US,D,20140721,000000,40.4306,40.5774,40.2055,40.4118,508724.63230058,0
+BF-B.US,D,20140722,000000,40.4088,40.9067,40.3205,40.7549,724876.16031991,0
+BF-B.US,D,20140723,000000,40.7549,40.8799,40.4306,40.4673,559328.17660373,0
+BF-B.US,D,20140724,000000,40.6548,40.6548,40.2531,40.389,720812.63097822,0
+BF-B.US,D,20140725,000000,40.2531,40.6101,40.0161,40.1628,688289.27144572,0
+BF-B.US,D,20140728,000000,40.1063,40.3117,39.308,39.6541,1296269.8932766,0
+BF-B.US,D,20140729,000000,39.5956,40.0656,39.5212,39.546,1020313.9015391,0
+BF-B.US,D,20140730,000000,39.5916,39.6481,38.6583,38.7228,1263330.0976106,0
+BF-B.US,D,20140731,000000,38.693,38.7228,37.981,38.0544,1486742.5374883,0
+BF-B.US,D,20140801,000000,38.0395,38.7486,37.9889,38.449,1228033.8582544,0
+BF-B.US,D,20140804,000000,38.4094,38.8835,38.4045,38.8151,1020999.5590955,0
+BF-B.US,D,20140805,000000,38.6256,39.1106,38.5591,38.8191,1105189.2321435,0
+BF-B.US,D,20140806,000000,38.7486,39.7959,38.7486,39.7731,1226428.6129164,0
+BF-B.US,D,20140807,000000,39.9486,39.9665,39.425,39.666,927916.50421271,0
+BF-B.US,D,20140808,000000,39.8515,40.268,39.4617,40.2491,716258.04982775,0
+BF-B.US,D,20140811,000000,40.0379,40.6151,39.5311,40.4247,1065538.0589841,0
+BF-B.US,D,20140812,000000,40.3781,40.4217,40.2104,40.3334,866713.50074336,0
+BF-B.US,D,20140813,000000,40.5833,40.5833,40.1173,40.3077,662303.8583776,0
+BF-B.US,D,20140814,000000,40.3424,40.6666,40.3424,40.5833,758147.69324485,0
+BF-B.US,D,20140815,000000,40.7896,40.9067,40.2997,40.7509,745641.50107985,0
+BF-B.US,D,20140818,000000,40.8423,40.9156,40.623,40.8213,563708.31840528,0
+BF-B.US,D,20140819,000000,40.7856,40.9998,40.7063,40.8423,889812.09383499,0
+BF-B.US,D,20140820,000000,40.855,40.8839,40.5655,40.7093,559514.71579187,0
+BF-B.US,D,20140821,000000,40.7093,41.0772,40.7063,40.7282,856010.18462376,0
+BF-B.US,D,20140822,000000,40.6409,40.9523,40.4346,40.5873,1025328.2765803,0
+BF-B.US,D,20140825,000000,40.9651,41.0723,40.6865,41.0227,1005933.2426132,0
+BF-B.US,D,20140826,000000,41.0227,41.1159,40.4475,40.5079,1379325.2063968,0
+BF-B.US,D,20140827,000000,40.146,40.6905,40.0736,40.4247,670207.0700352,0
+BF-B.US,D,20140828,000000,40.1827,40.4346,39.908,40.1916,999137.16624524,0
+BF-B.US,D,20140829,000000,40.3811,40.747,40.146,40.6954,1044306.8744138,0
+BF-B.US,D,20140902,000000,40.6488,40.9691,40.4088,40.4941,957284.83066577,0
+BF-B.US,D,20140903,000000,40.6637,40.7589,40.2531,40.3811,1174096.8082431,0
+BF-B.US,D,20140904,000000,40.4901,40.6915,40.3522,40.4435,627619.66922246,0
+BF-B.US,D,20140905,000000,40.4544,40.624,40.1628,40.624,540106.57366563,0
+BF-B.US,D,20140908,000000,40.4475,40.4991,39.5717,39.9467,1064335.1333007,0
+BF-B.US,D,20140909,000000,39.8206,39.9675,39.539,39.7751,835842.7775858,0
+BF-B.US,D,20140910,000000,39.8753,40.0517,39.6055,39.903,434191.63927861,0
+BF-B.US,D,20140911,000000,39.8206,40.1133,39.5073,40.1053,696292.30677697,0
+BF-B.US,D,20140912,000000,39.9734,40.154,39.548,39.6511,674924.99901527,0
+BF-B.US,D,20140915,000000,39.8406,40.3562,39.8128,40.1212,837144.51862304,0
+BF-B.US,D,20140916,000000,40.3145,40.9503,40.2858,40.7559,929951.29384336,0
+BF-B.US,D,20140917,000000,40.8393,40.8393,40.3334,40.4544,525825.73841346,0
+BF-B.US,D,20140918,000000,40.4812,40.9216,40.4722,40.86,652384.0068482,0
+BF-B.US,D,20140919,000000,40.9939,41.1894,40.7529,41.0018,2029967.8447157,0
+BF-B.US,D,20140922,000000,40.9711,41.1894,40.7866,40.8472,447499.44579263,0
+BF-B.US,D,20140923,000000,40.6785,40.9087,40.1301,40.1341,507434.99110255,0
+BF-B.US,D,20140924,000000,40.027,40.6072,39.9962,40.5705,601611.06479582,0
+BF-B.US,D,20140925,000000,40.3612,40.4901,39.6768,39.7305,664358.81440697,0
+BF-B.US,D,20140926,000000,39.6244,39.9704,39.308,39.6828,624337.5878311,0
+BF-B.US,D,20140929,000000,39.1612,39.8544,39.1612,39.7255,617981.13895518,0
+BF-B.US,D,20140930,000000,39.7076,40.022,39.6204,39.7453,948280.53363817,0
+BF-B.US,D,20141001,000000,39.7512,39.8039,38.8568,39.0431,945421.94661989,0
+BF-B.US,D,20141002,000000,38.8618,38.9459,38.5185,38.697,871961.80600972,0
+BF-B.US,D,20141003,000000,38.7327,39.3864,38.7327,39.3347,2488897.6053017,0
+BF-B.US,D,20141006,000000,39.3427,39.543,38.8231,39.0778,562805.87206265,0
+BF-B.US,D,20141007,000000,38.8618,39.1781,38.6187,38.6246,842696.32819012,0
+BF-B.US,D,20141008,000000,38.5781,39.3,38.457,39.2723,815798.38558001,0
+BF-B.US,D,20141009,000000,39.2256,39.5529,38.9409,38.9717,1109130.754773,0
+BF-B.US,D,20141010,000000,39.1165,39.3527,38.2131,38.2131,1261254.9751825,0
+BF-B.US,D,20141013,000000,38.1566,38.1734,37.4296,37.4563,1364529.1196574,0
+BF-B.US,D,20141014,000000,37.5714,37.9087,37.1747,37.2918,1110332.6721366,0
+BF-B.US,D,20141015,000000,37.0825,37.3135,36.0769,36.8336,1586995.7554353,0
+BF-B.US,D,20141016,000000,38.8309,38.8309,36.2098,36.9367,1136356.4013623,0
+BF-B.US,D,20141017,000000,37.0051,37.9781,36.887,37.7668,1637757.6059684,0
+BF-B.US,D,20141020,000000,38.3272,38.4759,38.0465,38.3192,825871.50173966,0
+BF-B.US,D,20141021,000000,38.4343,38.8151,38.2458,38.8051,994552.33549669,0
+BF-B.US,D,20141022,000000,38.9361,39.2176,38.6415,38.9579,1056504.5206784,0
+BF-B.US,D,20141023,000000,39.4438,39.4438,38.7169,38.7864,1001317.1539467,0
+BF-B.US,D,20141024,000000,38.7694,39.2346,38.5611,39.2078,637513.30443352,0
+BF-B.US,D,20141027,000000,39.1434,39.543,39.0818,39.4339,754148.69637906,0
+BF-B.US,D,20141028,000000,39.6204,40.0686,39.4666,40.0686,994958.68843086,0
+BF-B.US,D,20141029,000000,39.9467,40.267,39.5192,39.8573,839703.63462036,0
+BF-B.US,D,20141030,000000,39.6828,40.2045,39.6104,40.0359,671437.220357,0
+BF-B.US,D,20141031,000000,40.6785,40.8273,40.1827,40.8273,1323734.5116907,0
+BF-B.US,D,20141103,000000,40.7341,41.0336,40.7063,40.855,906568.3545298,0
+BF-B.US,D,20141104,000000,40.8521,41.1357,40.6825,40.8056,667134.71919051,0
+BF-B.US,D,20141105,000000,41.0247,41.1834,40.7529,40.9464,731837.60115737,0
+BF-B.US,D,20141106,000000,41.0743,41.1606,40.7152,41.11,757941.99597792,0
+BF-B.US,D,20141107,000000,40.9176,41.23,40.743,41.23,545408.3198886,0
+BF-B.US,D,20141110,000000,41.1189,41.4888,41.0286,41.4521,539351.34203364,0
+BF-B.US,D,20141111,000000,41.4085,41.6882,41.2161,41.479,558768.55903929,0
+BF-B.US,D,20141112,000000,41.2091,41.5325,41.1189,41.3866,495203.06196013,0
+BF-B.US,D,20141113,000000,41.6286,41.7417,41.2608,41.5205,632169.20877325,0
+BF-B.US,D,20141114,000000,41.3826,41.5205,40.8997,41.1229,456665.07400998,0
+BF-B.US,D,20141117,000000,41.1189,41.4521,40.9612,41.4313,533077.57539247,0
+BF-B.US,D,20141118,000000,41.4313,41.5969,41.1694,41.4491,666755.5908946,0
+BF-B.US,D,20141119,000000,41.3738,41.5285,41.11,41.4521,744687.6304205,0
+BF-B.US,D,20141120,000000,41.23,41.5414,41.1606,41.3539,653008.15688852,0
+BF-B.US,D,20141121,000000,41.9331,41.9787,41.3262,41.474,3427293.5786082,0
+BF-B.US,D,20141124,000000,41.5067,41.9917,41.4174,41.7694,673476.04326739,0
+BF-B.US,D,20141125,000000,41.8538,42.183,41.6059,41.9966,1079079.7957233,0
+BF-B.US,D,20141126,000000,42.0789,42.1086,41.7874,41.9034,798145.72846219,0
+BF-B.US,D,20141128,000000,42.2246,42.8723,42.069,42.7552,535213.19701671,0
+BF-B.US,D,20141201,000000,42.4836,43.1639,41.9966,42.1086,1127063.724833,0
+BF-B.US,D,20141202,000000,42.2138,42.5311,42.0511,42.4339,1389922.6489231,0
+BF-B.US,D,20141203,000000,41.3262,41.3729,40.2948,40.7757,2809157.158383,0
+BF-B.US,D,20141204,000000,40.6042,40.9781,39.9704,40.1916,2155851.5471134,0
+BF-B.US,D,20141205,000000,40.2431,40.4782,39.9467,40.3434,1620824.8892848,0
+BF-B.US,D,20141208,000000,40.1301,40.4475,39.8485,40.2214,1270996.3540833,0
+BF-B.US,D,20141209,000000,39.6263,39.9645,39.31,39.9417,1496193.5202476,0
+BF-B.US,D,20141210,000000,39.7542,40.022,38.7794,38.8428,1920622.6059067,0
+BF-B.US,D,20141211,000000,38.8181,39.7979,38.8101,39.4607,1854535.3006679,0
+BF-B.US,D,20141212,000000,39.1959,39.546,38.2577,38.2627,1639450.5751408,0
+BF-B.US,D,20141215,000000,38.2993,38.693,38.0911,38.2875,1781514.7875498,0
+BF-B.US,D,20141216,000000,37.9424,38.7526,37.8134,37.867,1527605.7112107,0
+BF-B.US,D,20141217,000000,38.0355,38.7566,37.7628,38.5394,1106726.9200458,0
+BF-B.US,D,20141218,000000,39.0293,39.2396,38.8468,39.2396,1709585.2766023,0
+BF-B.US,D,20141219,000000,39.315,39.4726,38.8101,38.9499,2516537.6713847,0
+BF-B.US,D,20141222,000000,39.0481,39.4201,39.0481,39.3942,1327479.4119327,0
+BF-B.US,D,20141223,000000,39.5609,39.8753,39.2683,39.7839,932582.00055612,0
+BF-B.US,D,20141224,000000,39.7672,40.0826,39.7155,39.9645,567944.270456,0
+BF-B.US,D,20141226,000000,40.0052,40.2214,39.8196,39.901,611645.86479791,0
+BF-B.US,D,20141229,000000,39.779,39.8663,39.541,39.6768,548509.91201144,0
+BF-B.US,D,20141230,000000,39.6768,39.6768,39.1929,39.2276,914012.78061656,0
+BF-B.US,D,20141231,000000,39.2485,39.4686,38.7962,38.827,1074807.5441549,0
+BF-B.US,D,20150102,000000,38.8785,39.1304,38.6703,39.0074,1362223.091964,0
+BF-B.US,D,20150105,000000,38.7268,39.0828,38.7268,38.7962,1255719.2987344,0
+BF-B.US,D,20150106,000000,38.9062,39.1999,38.4333,38.582,2047420.8544863,0
+BF-B.US,D,20150107,000000,38.8011,39.4111,38.4847,39.2396,1134678.5569889,0
+BF-B.US,D,20150108,000000,39.6601,39.9367,39.4041,39.8435,1616240.0585363,0
+BF-B.US,D,20150109,000000,40.1241,40.1787,39.3585,39.3784,917039.75706413,0
+BF-B.US,D,20150112,000000,39.6134,39.7295,39.2643,39.5877,1098052.3436372,0
+BF-B.US,D,20150113,000000,39.8386,40.2134,39.1959,39.4825,714584.23873415,0
+BF-B.US,D,20150114,000000,39.1185,39.4686,38.9679,39.4041,879822.66823001,0
+BF-B.US,D,20150115,000000,39.4161,39.7453,39.067,39.2276,1119025.398304,0
+BF-B.US,D,20150116,000000,39.1304,39.5559,39.0203,39.5311,1544688.6675647,0
+BF-B.US,D,20150120,000000,40.0012,40.3522,39.4111,40.2431,1143980.3083976,0
+BF-B.US,D,20150121,000000,40.026,40.746,39.9546,40.5596,1231034.6183836,0
+BF-B.US,D,20150122,000000,40.7986,41.3122,40.2313,41.2735,1522615.535848,0
+BF-B.US,D,20150123,000000,41.474,41.474,40.7182,41.0733,1124513.6837151,0
+BF-B.US,D,20150126,000000,41.0733,41.105,40.63,40.8799,875846.86272275,0
+BF-B.US,D,20150127,000000,40.5268,40.6389,40.0686,40.2273,980436.86471401,0
+BF-B.US,D,20150128,000000,40.5754,40.6617,39.8196,39.8603,807692.5016153,0
+BF-B.US,D,20150129,000000,39.9327,40.0864,39.3397,39.9734,900804.79777618,0
+BF-B.US,D,20150130,000000,39.6352,39.7622,39.2059,39.2823,1701472.3343981,0
+BF-B.US,D,20150202,000000,39.3367,39.7879,39.0163,39.779,1050195.4628395,0
+BF-B.US,D,20150203,000000,39.8911,40.263,39.302,39.6601,1194145.2335287,0
+BF-B.US,D,20150204,000000,39.541,40.0459,39.3585,39.5648,921295.87551358,0
+BF-B.US,D,20150205,000000,39.5609,39.9586,39.5013,39.9189,632127.86765588,0
+BF-B.US,D,20150206,000000,40.1083,40.14,39.7106,39.8663,1052603.3308464,0
+BF-B.US,D,20150209,000000,39.7375,39.7375,39.2316,39.4358,1154152.239911,0
+BF-B.US,D,20150210,000000,39.8782,39.91,39.306,39.6224,1062344.7097471,0
+BF-B.US,D,20150211,000000,39.6541,40.1083,39.6412,40.0459,1015417.4999303,0
+BF-B.US,D,20150212,000000,39.9704,40.3989,39.9189,40.2214,743772.0759187,0
+BF-B.US,D,20150213,000000,40.022,40.2591,39.8782,40.1013,582245.27210689,0
+BF-B.US,D,20150217,000000,40.1241,40.4306,39.8882,40.3304,563552.02881521,0
+BF-B.US,D,20150218,000000,40.1163,40.6935,40.0151,40.6528,507607.41381159,0
+BF-B.US,D,20150219,000000,40.626,40.7986,40.1747,40.4564,520570.37490754,0
+BF-B.US,D,20150220,000000,40.2818,40.8164,39.9159,40.7579,1165090.4945757,0
+BF-B.US,D,20150223,000000,40.8164,40.9067,40.6657,40.7846,469097.65881965,0
+BF-B.US,D,20150224,000000,40.7896,40.9067,40.6468,40.7629,796011.11515788,0
+BF-B.US,D,20150225,000000,40.8977,40.8977,40.4693,40.6468,674947.18205387,0
+BF-B.US,D,20150226,000000,40.7757,41.0276,40.6528,40.8501,809634.52581184,0
+BF-B.US,D,20150227,000000,40.9651,40.9731,40.3949,40.5268,781551.80727705,0
+BF-B.US,D,20150302,000000,40.4395,40.6528,40.2868,40.6131,687540.08973334,0
+BF-B.US,D,20150303,000000,40.63,40.8423,40.1648,40.3165,915936.65505426,0
+BF-B.US,D,20150304,000000,40.621,40.6617,39.8435,39.9586,1267692.0896533,0
+BF-B.US,D,20150305,000000,40.14,40.3622,39.8782,40.1301,828681.68940103,0
+BF-B.US,D,20150306,000000,39.5212,39.7592,39.2396,39.3714,1136395.7258398,0
+BF-B.US,D,20150309,000000,39.3884,39.6719,39.2813,39.4191,819679.4090133,0
+BF-B.US,D,20150310,000000,39.1215,39.4607,39.0461,39.1165,970477.68870711,0
+BF-B.US,D,20150311,000000,39.0808,39.2088,38.6583,38.7883,846922.19704148,0
+BF-B.US,D,20150312,000000,38.9896,39.9337,38.8548,39.898,686269.6066141,0
+BF-B.US,D,20150313,000000,39.9199,39.9843,39.1612,39.315,736539.39701848,0
+BF-B.US,D,20150316,000000,39.5053,39.6898,39.315,39.6719,825473.21536499,0
+BF-B.US,D,20150317,000000,39.31,39.5272,39.0323,39.4358,878705.44974103,0
+BF-B.US,D,20150318,000000,39.3884,39.8891,38.461,39.6194,1623647.1767853,0
+BF-B.US,D,20150319,000000,39.6501,39.6501,39.3527,39.5053,841533.73530402,0
+BF-B.US,D,20150320,000000,39.4607,40.0706,39.4607,39.8039,1556325.6879449,0
+BF-B.US,D,20150323,000000,39.8544,39.9367,39.3714,39.3714,1066756.1094667,0
+BF-B.US,D,20150324,000000,39.4646,39.6551,38.9479,38.9659,1429517.3561662,0
+BF-B.US,D,20150325,000000,39.2236,39.2236,38.5661,38.5751,991809.70527104,0
+BF-B.US,D,20150326,000000,38.7714,39.4568,38.6673,39.2396,1263354.2972891,0
+BF-B.US,D,20150327,000000,39.1463,39.7592,39.1463,39.6631,1097230.5628895,0
+BF-B.US,D,20150330,000000,39.7036,40.3612,39.4726,40.2759,1255424.8693131,0
+BF-B.US,D,20150331,000000,40.1559,40.3424,40.028,40.0746,1514246.48038,0
+BF-B.US,D,20150401,000000,39.8039,39.9605,39.3357,39.5142,1139181.7138227,0
+BF-B.US,D,20150402,000000,39.4568,40.4921,39.4568,40.3979,1194495.1205464,0
+BF-B.US,D,20150406,000000,40.2511,41.0554,40.1113,40.9067,1040934.0442283,0
+BF-B.US,D,20150407,000000,40.876,41.3322,40.7222,41.0832,1082132.9884893,0
+BF-B.US,D,20150408,000000,41.1457,41.1894,40.7222,40.8887,952251.29754576,0
+BF-B.US,D,20150409,000000,40.7757,41.463,40.6964,41.3559,1862472.7952033,0
+BF-B.US,D,20150410,000000,41.2408,41.6406,41.1694,41.5185,1151081.9057062,0
+BF-B.US,D,20150413,000000,41.6138,41.6882,41.0554,41.0614,983532.40691722,0
+BF-B.US,D,20150414,000000,40.9711,41.1933,40.7757,41.1457,491958.2884064,0
+BF-B.US,D,20150415,000000,41.3322,41.472,41.1278,41.2658,624249.86399668,0
+BF-B.US,D,20150416,000000,41.2588,41.4908,40.9553,41.3659,705978.22808123,0
+BF-B.US,D,20150417,000000,41.1794,41.2795,40.7846,40.9761,910300.14661257,0
+BF-B.US,D,20150420,000000,41.1606,41.5602,41.1606,41.3936,863902.30476206,0
+BF-B.US,D,20150421,000000,41.4114,41.6406,41.0554,41.3936,936710.0623737,0
+BF-B.US,D,20150422,000000,41.2755,41.3659,40.8501,41.0961,644532.21950734,0
+BF-B.US,D,20150423,000000,40.9156,41.0018,40.6567,40.6567,710078.05694061,0
+BF-B.US,D,20150424,000000,40.7669,40.9354,40.4435,40.5119,587527.86025108,0
+BF-B.US,D,20150427,000000,40.5853,40.7182,40.4217,40.4435,781385.43448763,0
+BF-B.US,D,20150428,000000,40.4385,41.0376,40.4168,40.9067,733603.16936513,0
+BF-B.US,D,20150429,000000,40.5536,40.867,40.3681,40.4296,720237.88861476,0
+BF-B.US,D,20150430,000000,40.3642,40.5615,39.8713,40.02,1153341.5506825,0
+BF-B.US,D,20150501,000000,40.0339,40.6657,40.0339,40.626,824559.67750306,0
+BF-B.US,D,20150504,000000,40.5219,40.9939,40.4028,40.8423,643191.15399259,0
+BF-B.US,D,20150505,000000,40.7549,40.9979,40.3681,40.388,788653.40458561,0
+BF-B.US,D,20150506,000000,40.4634,40.5873,40.0072,40.2084,546950.04107059,0
+BF-B.US,D,20150507,000000,40.0845,40.5397,39.9437,40.3424,743169.10059702,0
+BF-B.US,D,20150508,000000,40.7669,41.1655,40.6171,41.0197,762460.27761069,0
+BF-B.US,D,20150511,000000,40.876,41.6138,40.876,41.2121,1308528.0387373,0
+BF-B.US,D,20150512,000000,40.741,41.1507,40.621,40.9156,848049.49872982,0
+BF-B.US,D,20150513,000000,40.7669,41.1933,40.7669,40.9156,686604.36883282,0
+BF-B.US,D,20150514,000000,41.2161,41.9043,41.1844,41.8458,563597.40321233,0
+BF-B.US,D,20150515,000000,41.9936,42.2326,41.8558,42.1602,878448.32815738,0
+BF-B.US,D,20150518,000000,42.1821,42.3278,42.0114,42.1771,549051.37981701,0
+BF-B.US,D,20150519,000000,42.2663,42.4885,42.1602,42.2971,483610.40765707,0
+BF-B.US,D,20150520,000000,42.304,42.3447,42.0789,42.1869,482214.89286578,0
+BF-B.US,D,20150521,000000,42.1424,42.309,41.7694,42.0571,552802.32997856,0
+BF-B.US,D,20150522,000000,42.0114,42.1265,41.7724,41.9182,478447.80958526,0
+BF-B.US,D,20150526,000000,41.9579,42.1205,41.7654,41.7963,477967.84929576,0
+BF-B.US,D,20150527,000000,41.9182,41.9341,41.5929,41.6703,734638.7139393,0
+BF-B.US,D,20150528,000000,41.7327,42.1949,41.6456,42.071,607817.27400129,0
+BF-B.US,D,20150529,000000,42.0284,42.1821,41.7963,41.8131,965346.34855331,0
+BF-B.US,D,20150601,000000,41.951,42.0878,41.4423,41.6683,1143596.138502,0
+BF-B.US,D,20150602,000000,41.6683,42.2089,41.5107,41.9877,1208087.2732824,0
+BF-B.US,D,20150603,000000,42.0838,43.0657,42.0154,43.0558,1318352.0998728,0
+BF-B.US,D,20150604,000000,43.0459,44.2658,43.0459,43.8194,1665839.3161832,0
+BF-B.US,D,20150605,000000,43.8224,43.8898,43.0459,43.276,1508926.5843981,0
+BF-B.US,D,20150608,000000,43.2134,43.6755,42.7275,43.3622,812825.85840897,0
+BF-B.US,D,20150609,000000,43.3781,43.5834,43.1529,43.2393,963851.01008836,0
+BF-B.US,D,20150610,000000,43.4277,43.8581,43.4277,43.8106,1030925.4605444,0
+BF-B.US,D,20150611,000000,43.9909,44.0733,43.6805,43.7352,824788.56612851,0
+BF-B.US,D,20150612,000000,43.6578,43.8829,43.4654,43.6905,604504.94301185,0
+BF-B.US,D,20150615,000000,43.4604,43.6805,43.0558,43.2393,642439.95564034,0
+BF-B.US,D,20150616,000000,43.2889,44.107,43.2521,44.0783,636662.28240763,0
+BF-B.US,D,20150617,000000,44.2389,44.5255,44.0286,44.4898,883943.67180804,0
+BF-B.US,D,20150618,000000,44.5732,45.4122,44.5732,45.2148,1049299.0664165,0
+BF-B.US,D,20150619,000000,45.0531,45.1187,44.8578,44.9074,1664180.6298887,0
+BF-B.US,D,20150622,000000,45.077,45.5817,44.9253,45.1434,562565.8919179,0
+BF-B.US,D,20150623,000000,45.3299,45.3299,44.9253,45.077,735242.69758091,0
+BF-B.US,D,20150624,000000,45.1335,45.1761,44.5365,44.6079,517346.77607247,0
+BF-B.US,D,20150625,000000,44.5959,44.7348,44.3728,44.5365,571197.11056922,0
+BF-B.US,D,20150626,000000,44.7388,44.9301,44.5116,44.9153,2268522.2250709,0
+BF-B.US,D,20150629,000000,44.704,44.9738,44.3728,44.4095,939999.20200462,0
+BF-B.US,D,20150630,000000,44.7269,44.9301,44.5028,44.5811,1070067.4321362,0
+BF-B.US,D,20150701,000000,45.0036,45.3001,44.8746,45.2059,834059.05961919,0
+BF-B.US,D,20150702,000000,45.432,45.437,44.5772,44.8072,724012.03013483,0
+BF-B.US,D,20150706,000000,44.4491,44.7477,44.3728,44.4938,2049427.4111587,0
+BF-B.US,D,20150707,000000,44.6585,45.4965,44.2875,45.4171,984888.59723101,0
+BF-B.US,D,20150708,000000,45.1761,45.4647,44.7646,44.836,681956.01392832,0
+BF-B.US,D,20150709,000000,45.3943,45.5769,45.1018,45.1097,757115.17363048,0
+BF-B.US,D,20150710,000000,45.6036,45.6194,45.077,45.2595,563040.81060772,0
+BF-B.US,D,20150713,000000,45.4419,45.7097,45.2376,45.427,562129.28938565,0
+BF-B.US,D,20150714,000000,45.5015,45.6224,45.2773,45.4548,477634.09539699,0
+BF-B.US,D,20150715,000000,45.3348,45.4548,44.9034,44.9738,518643.47551004,0
+BF-B.US,D,20150716,000000,45.3259,45.5232,45.2426,45.5193,393028.9945353,0
+BF-B.US,D,20150717,000000,45.5193,45.5193,45.0671,45.2694,463160.67103705,0
+BF-B.US,D,20150720,000000,45.192,45.5312,45.0492,45.4866,244684.96556547,0
+BF-B.US,D,20150721,000000,45.6194,45.7197,45.1881,45.3487,382149.22242692,0
+BF-B.US,D,20150722,000000,45.5679,45.8743,45.3943,45.8515,377925.37021543,0
+BF-B.US,D,20150723,000000,45.7296,45.9984,45.3943,45.5103,410075.65137165,0
+BF-B.US,D,20150724,000000,45.6393,45.7801,45.3715,45.545,360604.45035652,0
+BF-B.US,D,20150727,000000,45.3448,45.7246,44.9837,45.6957,580016.88504855,0
+BF-B.US,D,20150728,000000,45.677,46.6528,45.5589,46.639,1054457.6312085,0
+BF-B.US,D,20150729,000000,46.5734,47.1725,46.5417,47.123,693866.28901118,0
+BF-B.US,D,20150730,000000,46.8502,47.5415,46.76,47.5097,853760.62284677,0
+BF-B.US,D,20150731,000000,47.6862,48.2952,47.6327,48.2505,1789152.8110642,0
+BF-B.US,D,20150803,000000,48.2853,48.3894,47.9897,48.319,813931.98537866,0
+BF-B.US,D,20150804,000000,48.2635,48.7604,47.9719,48.7315,528978.75485303,0
+BF-B.US,D,20150805,000000,48.9487,49.3138,48.7632,49.2601,684837.79230512,0
+BF-B.US,D,20150806,000000,48.8803,49.4298,48.7227,49.3138,812587.8949041,0
+BF-B.US,D,20150807,000000,49.0718,49.1183,48.3944,48.8703,815067.35362649,0
+BF-B.US,D,20150810,000000,49.1769,49.2561,48.911,49.1907,763300.2081173,0
+BF-B.US,D,20150811,000000,48.68,49.3236,48.6294,49.2214,906014.78688499,0
+BF-B.US,D,20150812,000000,49.1183,49.2641,47.9432,48.4033,1465415.5625241,0
+BF-B.US,D,20150813,000000,48.4033,48.7097,48.201,48.3547,1009513.7867056,0
+BF-B.US,D,20150814,000000,48.1791,48.3646,47.6902,48.2853,1049091.3525097,0
+BF-B.US,D,20150817,000000,48.2753,48.4578,47.8182,48.4033,764683.62306935,0
+BF-B.US,D,20150818,000000,48.1584,48.5996,48.0106,48.1484,845587.18144635,0
+BF-B.US,D,20150819,000000,47.7983,47.9719,47.232,47.4433,1128804.0850424,0
+BF-B.US,D,20150820,000000,46.9345,47.479,46.6796,46.7055,1185593.6721523,0
+BF-B.US,D,20150821,000000,46.4653,46.637,45.5015,45.5054,1713091.2050194,0
+BF-B.US,D,20150824,000000,43.1063,44.8984,42.1008,44.0783,2147206.2119829,0
+BF-B.US,D,20150825,000000,44.5365,45.4459,43.7152,43.7152,1984687.2213542,0
+BF-B.US,D,20150826,000000,43.867,44.2965,42.2922,43.7352,2501333.2150713,0
+BF-B.US,D,20150827,000000,44.2111,44.3123,42.8892,43.5001,2120278.0197747,0
+BF-B.US,D,20150828,000000,43.514,43.9534,43.1252,43.8224,1775643.340563,0
+BF-B.US,D,20150831,000000,43.6805,43.9245,43.4604,43.6578,1237132.9373559,0
+BF-B.US,D,20150901,000000,42.9021,43.0806,42.4796,42.7007,2446683.2828652,0
+BF-B.US,D,20150902,000000,43.0607,43.1649,42.7315,43.0935,1944042.8530579,0
+BF-B.US,D,20150903,000000,43.2293,43.9027,42.8922,43.4991,1239647.687276,0
+BF-B.US,D,20150904,000000,43.023,43.2333,42.4389,42.5113,1789684.1956704,0
+BF-B.US,D,20150908,000000,43.1322,43.7402,42.8991,43.7352,2101740.0577532,0
+BF-B.US,D,20150909,000000,44.101,44.1617,42.8415,42.9358,1547470.6222678,0
+BF-B.US,D,20150910,000000,42.8009,43.8006,42.7017,43.5229,1515506.8802998,0
+BF-B.US,D,20150911,000000,43.3553,43.3553,42.316,42.9269,2700263.6469053,0
+BF-B.US,D,20150914,000000,42.9269,43.0578,42.2922,42.675,2116392.9630618,0
+BF-B.US,D,20150915,000000,42.7691,43.2947,42.426,43.151,1272430.1850321,0
+BF-B.US,D,20150916,000000,43.3196,43.7302,43.1976,43.4316,1204786.0338123,0
+BF-B.US,D,20150917,000000,43.4416,43.7689,43.1599,43.259,2022721.0493364,0
+BF-B.US,D,20150918,000000,42.8267,43.9245,42.7195,43.7827,4283818.0063994,0
+BF-B.US,D,20150921,000000,44.0703,45.0036,43.868,44.5959,3156202.7305614,0
+BF-B.US,D,20150922,000000,44.2845,44.71,44.0466,44.2845,2360502.1779438,0
+BF-B.US,D,20150923,000000,44.1674,44.3897,43.871,44.0158,724369.98371208,0
+BF-B.US,D,20150924,000000,43.6251,44.4154,43.5646,44.0246,1348618.8393888,0
+BF-B.US,D,20150925,000000,44.2488,44.7745,44.0873,44.4671,1342868.3907944,0
+BF-B.US,D,20150928,000000,43.5874,43.9969,42.9269,42.9576,2075126.461365,0
+BF-B.US,D,20150929,000000,43.023,43.2957,42.3437,42.6471,1659257.0036417,0
+BF-B.US,D,20150930,000000,43.1758,43.3107,42.6284,43.2502,939722.92234218,0
+BF-B.US,D,20151001,000000,43.3107,43.879,43.1599,43.8413,1965685.4321621,0
+BF-B.US,D,20151002,000000,43.3196,44.5365,43.2066,44.5195,1566761.7992815,0
+BF-B.US,D,20151005,000000,44.7437,46.1402,44.7437,45.9944,1851257.2525563,0
+BF-B.US,D,20151006,000000,45.7662,46.3632,45.6363,46.0845,1866307.4359195,0
+BF-B.US,D,20151007,000000,46.3861,46.505,45.8426,46.3424,772777.40719484,0
+BF-B.US,D,20151008,000000,46.1124,47.1636,46.0935,47.0912,1145301.2075136,0
+BF-B.US,D,20151009,000000,46.9425,47.5821,46.7242,47.1894,982334.52283338,0
+BF-B.US,D,20151012,000000,47.2172,47.7151,46.9732,47.5365,764700.76450826,0
+BF-B.US,D,20151013,000000,47.5682,47.9392,47.2985,47.4561,843571.54989449,0
+BF-B.US,D,20151014,000000,47.5682,47.5682,47.1537,47.2142,751978.79187699,0
+BF-B.US,D,20151015,000000,47.6734,47.8023,47.2172,47.2886,1128167.8351628,0
+BF-B.US,D,20151016,000000,47.479,47.8419,47.2559,47.8291,396802.12773545,0
+BF-B.US,D,20151019,000000,47.8459,48.0156,47.479,47.9749,487539.83044728,0
+BF-B.US,D,20151020,000000,48.1117,48.2952,47.9114,48.2109,389513.99123875,0
+BF-B.US,D,20151021,000000,48.2952,48.4391,48.0978,48.2684,582156.53995253,0
+BF-B.US,D,20151022,000000,48.0473,48.7187,46.9553,48.6533,1411119.5506156,0
+BF-B.US,D,20151023,000000,48.1712,48.6086,47.0644,48.4291,714263.59299454,0
+BF-B.US,D,20151026,000000,48.5848,48.5848,47.9035,47.9847,741374.29111112,0
+BF-B.US,D,20151027,000000,47.953,48.083,47.7378,48.0106,764404.31844711,0
+BF-B.US,D,20151028,000000,47.8182,48.4628,47.6734,48.0156,619214.31423678,0
+BF-B.US,D,20151029,000000,48.079,48.083,47.4214,47.6555,783157.05261501,0
+BF-B.US,D,20151030,000000,47.7051,47.8092,47.3847,47.4076,1125970.7060225,0
+BF-B.US,D,20151102,000000,47.4651,47.9749,47.4383,47.7239,727695.42286068,0
+BF-B.US,D,20151103,000000,47.8419,47.8419,47.354,47.597,491266.58093038,0
+BF-B.US,D,20151104,000000,47.8132,47.9897,47.4264,47.7101,396892.87652967,0
+BF-B.US,D,20151105,000000,47.9253,48.0156,47.3728,47.7239,410488.05422543,0
+BF-B.US,D,20151106,000000,47.4701,47.7517,46.52,46.6321,847377.95765251,0
+BF-B.US,D,20151109,000000,46.52,46.5647,46.0747,46.3632,497825.70211341,0
+BF-B.US,D,20151110,000000,46.3285,46.6062,46.0458,46.4833,1008640.5816411,0
+BF-B.US,D,20151111,000000,46.5417,47.2221,46.3772,46.9782,754222.30373438,0
+BF-B.US,D,20151112,000000,46.9108,47.2142,46.4188,46.4238,490462.94994146,0
+BF-B.US,D,20151113,000000,46.3672,46.5447,45.7047,45.7296,797262.44019833,0
+BF-B.US,D,20151116,000000,46.4188,46.6221,46.1539,46.6221,402084.71587963,0
+BF-B.US,D,20151117,000000,46.5686,47.4264,46.4833,47.0228,595999.76435253,0
+BF-B.US,D,20151118,000000,46.9295,47.4383,46.5924,47.3987,553027.18532428,0
+BF-B.US,D,20151119,000000,47.0942,47.7795,47.0595,47.5584,469084.55066048,0
+BF-B.US,D,20151120,000000,47.8509,47.9719,47.0099,47.0416,690016.52349591,0
+BF-B.US,D,20151123,000000,47.2846,47.7199,47.0992,47.1358,643532.97445085,0
+BF-B.US,D,20151124,000000,46.9999,47.1497,46.6141,46.8551,750174.90751167,0
+BF-B.US,D,20151125,000000,46.9553,47.118,46.7877,46.9206,1050032.1150099,0
+BF-B.US,D,20151127,000000,47.0326,47.7755,46.6925,47.5544,432878.80672206,0
+BF-B.US,D,20151130,000000,47.5544,47.7656,45.7097,45.8069,1719431.5207764,0
+BF-B.US,D,20151201,000000,45.9477,46.8819,45.9477,46.5417,2256094.681861,0
+BF-B.US,D,20151202,000000,45.8069,46.7055,45.1801,45.7097,1887534.5872102,0
+BF-B.US,D,20151203,000000,45.6571,46.6975,45.3041,45.4816,1357710.8602509,0
+BF-B.US,D,20151204,000000,45.7344,47.0149,45.5679,46.9108,961962.42684841,0
+BF-B.US,D,20151207,000000,46.51,47.0506,45.8148,46.1956,742154.73074151,0
+BF-B.US,D,20151208,000000,45.8376,46.2483,45.672,46.149,406366.04232747,0
+BF-B.US,D,20151209,000000,46.0698,46.3911,45.7434,45.9745,1457217.9214453,0
+BF-B.US,D,20151210,000000,45.914,46.1639,45.0125,45.0125,998159.09590741,0
+BF-B.US,D,20151211,000000,44.5732,45.1484,44.3599,44.8142,1192219.342451,0
+BF-B.US,D,20151214,000000,44.4898,45.3487,44.2438,45.2515,1713263.6277284,0
+BF-B.US,D,20151215,000000,45.5956,45.7801,45.072,45.4122,781366.27640885,0
+BF-B.US,D,20151216,000000,45.8426,46.3632,45.3893,46.2611,545062.46615059,0
+BF-B.US,D,20151217,000000,46.1689,46.1769,45.3299,45.4687,852782.55250894,0
+BF-B.US,D,20151218,000000,45.0492,45.5015,44.717,44.9253,1025847.5613473,0
+BF-B.US,D,20151221,000000,45.2426,45.437,44.717,45.0314,1070361.8615575,0
+BF-B.US,D,20151222,000000,45.2773,45.909,44.6198,45.7434,851062.35869829,0
+BF-B.US,D,20151223,000000,45.7711,46.2611,45.6116,46.2214,483541.84190143,0
+BF-B.US,D,20151224,000000,46.28,46.28,45.6224,45.6483,407084.97444177,0
+BF-B.US,D,20151228,000000,45.5193,45.677,45.1235,45.672,742184.98033959,0
+BF-B.US,D,20151229,000000,45.9984,46.0458,45.55,45.6997,1075599.0753046,0
+BF-B.US,D,20151230,000000,45.6997,45.7097,45.3091,45.437,875627.04897673,0
+BF-B.US,D,20151231,000000,45.3566,45.3566,44.4631,44.4769,1451463.4395711,0
+BF-B.US,D,20160104,000000,43.6875,43.8571,42.5619,43.5467,2865659.3743111,0
+BF-B.US,D,20160105,000000,43.4882,43.7045,43.0994,43.5704,2139112.4278575,0
+BF-B.US,D,20160106,000000,43.0716,43.4683,42.5757,42.7265,2888490.7626198,0
+BF-B.US,D,20160107,000000,42.2515,42.7711,41.704,41.8231,2429789.8906592,0
+BF-B.US,D,20160108,000000,42.0094,42.4587,41.5632,41.6733,1732002.2454172,0
+BF-B.US,D,20160111,000000,42.0749,42.2326,41.5949,42.0651,1201109.6993259,0
+BF-B.US,D,20160112,000000,42.3606,42.5857,41.9103,42.3635,964183.75566721,0
+BF-B.US,D,20160113,000000,42.4181,42.5311,40.8947,40.9949,1188349.4105371,0
+BF-B.US,D,20160114,000000,40.7669,41.8805,40.3285,41.5464,1223525.659821,0
+BF-B.US,D,20160115,000000,41.0068,41.7596,40.3562,41.2111,1673301.8920288,0
+BF-B.US,D,20160119,000000,41.4987,41.4987,41.4987,41.4987,0,0
+BF-B.US,D,20160120,000000,41.0455,41.479,40.3751,41.1437,1424800.435506,0
+BF-B.US,D,20160121,000000,41.0257,41.3896,40.4306,40.5873,1420047.2153281,0
+BF-B.US,D,20160122,000000,41.2201,41.4551,40.855,41.2985,833497.42541489,0
+BF-B.US,D,20160125,000000,41.2696,41.7557,40.9503,41.2755,1302272.4218551,0
+BF-B.US,D,20160126,000000,41.4828,42.4429,41.4828,41.9917,1377964.9828033,0
+BF-B.US,D,20160127,000000,41.8171,42.3417,41.2578,41.5494,988435.86676552,0
+BF-B.US,D,20160128,000000,41.6663,42.6124,41.6663,42.4746,1672867.3061365,0
+BF-B.US,D,20160129,000000,42.9021,43.8611,41.9202,43.8293,2231723.5890102,0
+BF-B.US,D,20160201,000000,43.4604,43.7074,42.7175,43.1322,1732523.5468241,0
+BF-B.US,D,20160202,000000,42.6898,43.151,42.5678,42.9209,1381227.9061159,0
+BF-B.US,D,20160203,000000,43.145,43.5606,42.6631,43.151,1503239.6599597,0
+BF-B.US,D,20160204,000000,43.3196,43.5973,42.7077,43.1232,1943905.7215467,0
+BF-B.US,D,20160205,000000,42.908,43.4108,42.3963,43.1876,1851592.014775,0
+BF-B.US,D,20160208,000000,42.7811,42.8644,41.9232,42.2515,2163264.7152821,0
+BF-B.US,D,20160209,000000,42.1106,43.3274,42.0651,42.9447,2201241.0690279,0
+BF-B.US,D,20160210,000000,43.151,43.3661,42.5043,42.6828,1702687.3599209,0
+BF-B.US,D,20160211,000000,42.1385,43.0092,42.0451,42.8168,1995926.9636797,0
+BF-B.US,D,20160212,000000,43.4228,43.6359,42.8644,43.4604,1276776.0439559,0
+BF-B.US,D,20160216,000000,43.7896,44.1367,43.5407,43.9999,1719665.4510015,0
+BF-B.US,D,20160217,000000,44.2201,44.9351,44.0237,44.7269,1354843.1983531,0
+BF-B.US,D,20160218,000000,44.6158,45.3755,44.4403,45.3299,2436518.4095915,0
+BF-B.US,D,20160219,000000,45.4072,45.8248,44.9203,45.6997,1812059.823368,0
+BF-B.US,D,20160222,000000,45.8694,46.2214,45.8148,46.0409,1205892.1607819,0
+BF-B.US,D,20160223,000000,46.0033,46.1689,45.4915,46.0321,1332529.0781717,0
+BF-B.US,D,20160224,000000,45.7751,46.0171,45.3398,45.8515,975679.61125643,0
+BF-B.US,D,20160225,000000,46.0321,46.3285,45.4509,46.3157,965651.86949388,0
+BF-B.US,D,20160226,000000,45.6997,46.0072,44.7477,44.8459,1734503.8871782,0
+BF-B.US,D,20160229,000000,44.5552,45.0264,44.099,44.111,2323920.3306693,0
+BF-B.US,D,20160301,000000,44.6446,44.7001,43.5924,43.7489,2642791.4271987,0
+BF-B.US,D,20160302,000000,42.4379,43.1232,41.2945,43.0905,3869074.8420444,0
+BF-B.US,D,20160303,000000,43.0052,43.4842,42.4776,43.392,2673648.0338772,0
+BF-B.US,D,20160304,000000,42.7592,43.9514,42.2892,43.9097,2911384.6667644,0
+BF-B.US,D,20160307,000000,43.5397,44.107,43.4297,43.8433,1875276.4417494,0
+BF-B.US,D,20160308,000000,43.6359,44.3619,43.5497,44.0545,1376124.7989203,0
+BF-B.US,D,20160309,000000,44.0594,44.3867,43.5874,43.7529,810879.80093268,0
+BF-B.US,D,20160310,000000,43.9602,44.2716,43.6221,43.8433,1128279.7586757,0
+BF-B.US,D,20160311,000000,44.1337,44.1974,43.8383,44.0059,1419216.359701,0
+BF-B.US,D,20160314,000000,43.7669,44.3907,43.7112,43.7837,1443109.508902,0
+BF-B.US,D,20160315,000000,43.5497,43.9195,43.029,43.0498,2605228.4846267,0
+BF-B.US,D,20160316,000000,42.9755,43.1332,42.3943,42.8545,1327084.1505178,0
+BF-B.US,D,20160317,000000,42.9328,44.107,42.666,43.9781,1724298.681107,0
+BF-B.US,D,20160318,000000,44.0109,44.1517,43.8948,43.9195,2307852.7524907,0
+BF-B.US,D,20160321,000000,43.8482,44.112,43.7709,43.9275,1026923.4387189,0
+BF-B.US,D,20160322,000000,43.7579,44.1674,43.6042,43.8383,1490285.7737431,0
+BF-B.US,D,20160323,000000,43.8383,43.9732,43.3811,43.4356,850308.13538624,0
+BF-B.US,D,20160324,000000,43.3137,43.7152,43.1777,43.3811,755339.52222335,0
+BF-B.US,D,20160328,000000,43.6012,43.6855,43.2849,43.3999,483385.55231137,0
+BF-B.US,D,20160329,000000,43.4535,44.2945,43.27,44.2716,1154314.5794207,0
+BF-B.US,D,20160330,000000,44.2945,44.6466,44.0931,44.2945,882095.42136553,0
+BF-B.US,D,20160331,000000,44.124,44.4968,44.115,44.2677,1140511.6878181,0
+BF-B.US,D,20160401,000000,44.0545,44.6178,43.8482,44.5792,1125813.4081125,0
+BF-B.US,D,20160404,000000,44.5126,44.8578,43.874,44.1934,1521891.5621339,0
+BF-B.US,D,20160405,000000,44.0237,44.4422,43.8858,44.124,1774203.4596946,0
+BF-B.US,D,20160406,000000,44.1754,44.2321,43.8026,44.1387,1011150.2899616,0
+BF-B.US,D,20160407,000000,43.866,43.9375,42.7999,42.9536,1684089.9070231,0
+BF-B.US,D,20160408,000000,43.1014,43.3137,42.9933,43.262,913386.61393637,0
+BF-B.US,D,20160411,000000,43.4822,43.6736,42.7057,42.7315,1296723.6372478,0
+BF-B.US,D,20160412,000000,42.8842,43.257,42.7185,43.1619,1169595.6680492,0
+BF-B.US,D,20160413,000000,43.4297,43.509,42.4032,42.7235,941747.62877347,0
+BF-B.US,D,20160414,000000,42.7057,43.1777,42.5271,42.8098,1525124.2358484,0
+BF-B.US,D,20160415,000000,42.8902,43.1857,42.678,42.9794,1144461.277007,0
+BF-B.US,D,20160418,000000,43.0548,43.1014,42.6264,42.666,1456592.763085,0
+BF-B.US,D,20160419,000000,42.7354,43.4297,42.678,43.4297,2012584.4090208,0
+BF-B.US,D,20160420,000000,43.4941,43.9909,43.3969,43.8482,1555685.4047857,0
+BF-B.US,D,20160421,000000,43.7936,43.9909,42.1225,42.1582,1784860.3930971,0
+BF-B.US,D,20160422,000000,42.1225,42.1939,41.6673,41.9212,2564726.2894414,0
+BF-B.US,D,20160425,000000,42.0294,42.2842,41.8071,42.2842,2391311.3935852,0
+BF-B.US,D,20160426,000000,42.4369,42.4776,41.8726,41.9619,1212008.6295131,0
+BF-B.US,D,20160427,000000,42.2653,42.5887,41.9619,42.4736,1099485.1662662,0
+BF-B.US,D,20160428,000000,42.2842,43.1996,42.1622,42.8902,1497048.5755532,0
+BF-B.US,D,20160429,000000,42.7275,43.3681,42.5678,43.2987,1822182.3472046,0
+BF-B.US,D,20160502,000000,43.4733,43.5963,42.8048,43.4733,1188125.5635113,0
+BF-B.US,D,20160503,000000,43.1729,43.4604,42.9269,43.1252,984604.25100909,0
+BF-B.US,D,20160504,000000,43.0151,43.2273,42.6601,43.0736,888030.39250825,0
+BF-B.US,D,20160505,000000,43.0796,43.6359,43.0697,43.1649,968834.12721158,0
+BF-B.US,D,20160506,000000,43.1559,43.8433,43.1192,43.7272,858878.85484141,0
+BF-B.US,D,20160509,000000,43.7797,44.1784,43.7272,44.0783,777783.71567659,0
+BF-B.US,D,20160510,000000,44.12,44.4878,43.9909,44.4878,814203.22344141,0
+BF-B.US,D,20160511,000000,44.2756,44.6366,43.9315,44.0148,688854.93892975,0
+BF-B.US,D,20160512,000000,44.107,44.3957,43.8333,44.2221,595104.37624945,0
+BF-B.US,D,20160513,000000,44.0009,44.2905,43.6955,43.8858,1131491.2576715,0
+BF-B.US,D,20160516,000000,43.8571,44.1844,43.8174,44.0545,829306.84776129,0
+BF-B.US,D,20160517,000000,44.0336,44.112,43.3741,43.4693,1238164.4486503,0
+BF-B.US,D,20160518,000000,43.4267,43.6191,42.4826,42.8455,1449089.8544419,0
+BF-B.US,D,20160519,000000,42.7494,42.9834,42.5797,42.8455,1446902.8085009,0
+BF-B.US,D,20160520,000000,43.0409,43.1529,42.6343,42.9358,1020774.7037497,0
+BF-B.US,D,20160523,000000,43.0201,43.3087,42.7494,42.8742,788814.73577535,0
+BF-B.US,D,20160524,000000,42.9328,43.5447,42.9328,43.1956,1377152.276935,0
+BF-B.US,D,20160525,000000,43.3037,43.6638,43.1896,43.4029,1136376.567761,0
+BF-B.US,D,20160526,000000,43.3553,43.746,42.5937,43.5447,1108303.9324256,0
+BF-B.US,D,20160527,000000,43.7242,44.3153,43.6012,44.2171,2326340.2985154,0
+BF-B.US,D,20160531,000000,44.0912,44.2985,43.882,44.0863,2287135.8110877,0
+BF-B.US,D,20160601,000000,44.0336,44.2716,43.3553,43.7797,1693501.5653048,0
+BF-B.US,D,20160602,000000,43.8293,44.2091,43.5824,43.7797,1138975.0082358,0
+BF-B.US,D,20160603,000000,43.874,44.0783,43.7709,43.882,2376863.1772238,0
+BF-B.US,D,20160606,000000,44.109,44.4204,43.862,44.2825,1185534.1812761,0
+BF-B.US,D,20160607,000000,44.2825,44.5078,43.874,43.9147,1897783.1510386,0
+BF-B.US,D,20160608,000000,44.2141,45.7246,43.7629,45.4736,3282306.2467051,0
+BF-B.US,D,20160609,000000,45.4687,45.5867,44.5405,44.6089,1855567.8202822,0
+BF-B.US,D,20160610,000000,44.4066,44.6604,44.126,44.3044,1583085.4907238,0
+BF-B.US,D,20160613,000000,44.105,44.5474,43.874,43.878,1626453.3311669,0
+BF-B.US,D,20160614,000000,43.9424,44.2568,43.5586,44.1894,1155466.0807875,0
+BF-B.US,D,20160615,000000,44.3887,44.5652,44.0466,44.1636,1069341.4417824,0
+BF-B.US,D,20160616,000000,43.7579,44.105,43.6448,44.0466,1519717.6243522,0
+BF-B.US,D,20160617,000000,44.0653,44.128,43.5874,43.6091,1831334.8672628,0
+BF-B.US,D,20160620,000000,44.2995,44.3689,43.9791,44.1397,1059169.510269,0
+BF-B.US,D,20160621,000000,44.355,44.355,44.0019,44.117,1195038.6049919,0
+BF-B.US,D,20160622,000000,44.2568,44.2568,43.5963,43.6191,774225.35462279,0
+BF-B.US,D,20160623,000000,44.0653,44.1944,43.9275,44.1944,1343424.983399,0
+BF-B.US,D,20160624,000000,43.2223,43.3284,42.3308,42.3586,3355467.9246142,0
+BF-B.US,D,20160627,000000,42.1702,42.5629,41.8369,42.4121,2741647.1137146,0
+BF-B.US,D,20160628,000000,42.6075,42.9735,42.2912,42.5311,1499442.327081,0
+BF-B.US,D,20160629,000000,42.9556,43.3771,42.8782,43.2967,1657867.53877,0
+BF-B.US,D,20160630,000000,43.6221,45.0125,43.4783,45.0036,2089231.8489483,0
+BF-B.US,D,20160701,000000,45.1712,45.3943,44.5909,44.6049,1424457.6067278,0
+BF-B.US,D,20160705,000000,44.6643,44.8042,44.2478,44.3123,1422146.5374347,0
+BF-B.US,D,20160706,000000,43.7529,44.1734,43.4594,43.7709,1279704.2050497,0
+BF-B.US,D,20160707,000000,43.9652,44.0922,43.7709,43.7976,1251806.0090632,0
+BF-B.US,D,20160708,000000,44.1397,44.346,43.7489,44.3282,1049867.7588603,0
+BF-B.US,D,20160711,000000,44.3202,44.7229,44.1714,44.4661,1006508.9932966,0
+BF-B.US,D,20160712,000000,44.5038,44.6693,44.3044,44.3976,828395.32653923,0
+BF-B.US,D,20160713,000000,44.1804,44.3153,43.7689,44.2042,1102730.9481398,0
+BF-B.US,D,20160714,000000,44.2478,44.4948,44.1764,44.4115,1035226.9533911,0
+BF-B.US,D,20160715,000000,44.5821,44.6009,44.2875,44.5078,936867.3602837,0
+BF-B.US,D,20160718,000000,44.2658,44.6119,44.0603,44.2825,701399.44725231,0
+BF-B.US,D,20160719,000000,44.0743,44.3202,44.0346,44.3083,588045.1283782,0
+BF-B.US,D,20160720,000000,44.2726,44.587,44.2568,44.5702,798499.64875969,0
+BF-B.US,D,20160721,000000,44.5702,44.6009,44.1337,44.4244,628297.26021939,0
+BF-B.US,D,20160722,000000,44.5909,45.081,44.5821,45.0621,929480.40843329,0
+BF-B.US,D,20160725,000000,44.9738,45.1067,44.2478,44.5126,773800.85192978,0
+BF-B.US,D,20160726,000000,44.5612,44.6089,44.0466,44.2875,671668.12562232,0
+BF-B.US,D,20160727,000000,44.5305,44.6089,43.2293,43.5774,762536.90992583,0
+BF-B.US,D,20160728,000000,43.5774,44.2568,43.5774,44.2141,733069.76811904,0
+BF-B.US,D,20160729,000000,44.0922,44.4115,43.8174,44.2965,1065053.057095,0
+BF-B.US,D,20160801,000000,44.343,44.4066,43.9117,44.0873,871605.86907235,0
+BF-B.US,D,20160802,000000,43.9612,44.0703,43.5874,43.7005,707018.81425509,0
+BF-B.US,D,20160803,000000,43.7005,43.8026,43.3721,43.7005,894902.09287142,0
+BF-B.US,D,20160804,000000,43.6805,43.9841,43.4812,43.6855,592486.77769585,0
+BF-B.US,D,20160805,000000,43.8571,44.1993,43.746,43.9841,970756.99332935,0
+BF-B.US,D,20160808,000000,44.105,44.1656,43.5636,43.7936,748994.16486673,0
+BF-B.US,D,20160809,000000,43.6251,44.0416,43.4882,43.8868,843397.11054557,0
+BF-B.US,D,20160810,000000,44.105,44.4294,44.0416,44.4066,897043.76441528,0
+BF-B.US,D,20160811,000000,44.4244,44.6039,44.1517,44.1944,981174.95490709,0
+BF-B.US,D,20160812,000000,44.1307,44.4482,43.9195,44.1944,970219.55880352,0
+BF-B.US,D,20160815,000000,44.1587,44.3083,43.8433,44.2658,917454.17655779,0
+BF-B.US,D,20160816,000000,44.101,45.1147,44.101,44.8896,1254295.5509849,0
+BF-B.US,D,20160817,000000,44.9937,45.0531,44.6208,44.9887,665480.06617569,0
+BF-B.US,D,20160818,000000,44.9431,45.0839,44.7328,44.952,829618.41862147,0
+BF-B.US,D,20160819,000000,43.874,45.6393,43.874,45.4736,1501240.1615267,0
+BF-B.US,D,20160822,000000,45.6224,45.6224,45.1662,45.4072,1014703.6094157,0
+BF-B.US,D,20160823,000000,45.6006,45.6006,45.2822,45.3893,851738.94137529,0
+BF-B.US,D,20160824,000000,45.4548,46.0033,45.3259,45.8148,1048429.8946318,0
+BF-B.US,D,20160825,000000,45.8515,46.3107,45.7801,46.0409,1227538.7731658,0
+BF-B.US,D,20160826,000000,46.275,46.51,45.4548,45.5719,1150194.5841626,0
+BF-B.US,D,20160829,000000,45.5193,46.0845,45.5193,46.0658,1442968.3441111,0
+BF-B.US,D,20160830,000000,46.0488,46.2898,45.2971,45.5619,1462292.7956826,0
+BF-B.US,D,20160831,000000,45.5242,45.5242,43.1709,43.9494,3238937.397942,0
+BF-B.US,D,20160901,000000,43.9494,43.9939,43.033,43.3721,2187419.0193466,0
+BF-B.US,D,20160902,000000,43.6231,44.0208,43.4247,43.5596,1113280.9996291,0
+BF-B.US,D,20160906,000000,43.4158,43.513,43.0102,43.2433,1354648.5926055,0
+BF-B.US,D,20160907,000000,42.9546,43.2066,42.4389,42.4836,1228011.6752158,0
+BF-B.US,D,20160908,000000,42.5103,42.672,42.2216,42.3546,1476992.0837082,0
+BF-B.US,D,20160909,000000,42.1939,42.301,41.2598,41.2598,1638414.0222467,0
+BF-B.US,D,20160912,000000,40.9523,42.1483,40.8432,42.0373,1924702.2683674,0
+BF-B.US,D,20160913,000000,41.8885,42.1067,41.1894,41.1982,2243544.1236187,0
+BF-B.US,D,20160914,000000,41.3212,41.5057,40.9523,41.0158,1343163.8285356,0
+BF-B.US,D,20160915,000000,40.9523,41.4878,40.9344,41.2965,1526452.193204,0
+BF-B.US,D,20160916,000000,40.9701,41.8598,40.9146,41.7397,5066950.8593359,0
+BF-B.US,D,20160919,000000,42.0848,42.3863,41.9649,42.0104,1894052.3672758,0
+BF-B.US,D,20160920,000000,42.1582,42.5698,42.1483,42.1483,1049153.8683457,0
+BF-B.US,D,20160921,000000,42.1395,42.4964,41.8885,42.429,790376.62335606,0
+BF-B.US,D,20160922,000000,42.8088,43.1262,42.555,43.0508,963348.86676028,0
+BF-B.US,D,20160923,000000,43.0607,43.2879,42.8902,42.8902,1182019.1779795,0
+BF-B.US,D,20160926,000000,42.6284,42.908,42.4191,42.5103,1068019.5343464,0
+BF-B.US,D,20160927,000000,42.4092,42.7761,42.4092,42.6898,1181367.8033009,0
+BF-B.US,D,20160928,000000,42.8991,42.8991,42.4657,42.7175,807641.07729857,0
+BF-B.US,D,20160929,000000,42.545,42.9893,42.5371,42.6194,1138841.9100042,0
+BF-B.US,D,20160930,000000,42.7533,43.1629,42.6006,42.9457,2013366.8652911,0
+BF-B.US,D,20161003,000000,42.8644,43.025,42.6284,42.6997,1236597.51947,0
+BF-B.US,D,20161004,000000,42.5103,42.8168,42.2555,42.3635,2257784.6260735,0
+BF-B.US,D,20161005,000000,42.6006,42.7175,42.0184,42.1395,3334976.8468768,0
+BF-B.US,D,20161006,000000,41.8885,42.3179,41.8885,42.2465,1056169.7584597,0
+BF-B.US,D,20161007,000000,42.309,42.5371,41.9292,41.9837,1157950.5811095,0
+BF-B.US,D,20161010,000000,42.1752,42.4002,42.0373,42.3367,1321884.2446084,0
+BF-B.US,D,20161011,000000,42.2029,42.4567,41.8031,41.9837,1215092.0718771,0
+BF-B.US,D,20161012,000000,41.9322,41.9322,41.46,41.5582,1043539.5429425,0
+BF-B.US,D,20161013,000000,41.3797,41.7934,41.3044,41.5424,1108428.9640976,0
+BF-B.US,D,20161014,000000,41.6406,41.6633,40.9791,41.0545,868933.82124221,0
+BF-B.US,D,20161017,000000,40.9344,41.0902,40.5129,40.7262,822695.29394157,0
+BF-B.US,D,20161018,000000,41.099,41.3797,40.9444,41.0812,893832.26541942,0
+BF-B.US,D,20161019,000000,41.0545,41.1457,40.7549,40.8521,755860.82363021,0
+BF-B.US,D,20161020,000000,40.7718,40.9146,40.3751,40.4276,628902.25218093,0
+BF-B.US,D,20161021,000000,40.3651,40.7718,40.1113,40.7361,890223.48836884,0
+BF-B.US,D,20161024,000000,40.7718,41.2319,40.7718,41.0723,814707.38340937,0
+BF-B.US,D,20161025,000000,41.0633,41.3699,40.9523,41.1606,841664.81689569,0
+BF-B.US,D,20161026,000000,41.0723,41.3044,40.9444,41.1606,747499.83472172,0
+BF-B.US,D,20161027,000000,41.1357,41.4066,41.0902,41.1536,859219.66697974,0
+BF-B.US,D,20161028,000000,41.1258,41.9549,41.1258,41.6683,1052825.1612323,0
+BF-B.US,D,20161031,000000,41.6495,42.0561,41.6226,41.7963,1280337.4299694,0
+BF-B.US,D,20161101,000000,41.7864,41.8795,41.3212,41.4333,846299.0553211,0
+BF-B.US,D,20161102,000000,41.5057,41.831,41.3976,41.7397,955423.47206409,0
+BF-B.US,D,20161103,000000,41.9649,41.9917,41.4511,41.5959,1220169.9710743,0
+BF-B.US,D,20161104,000000,41.5959,41.9917,41.5859,41.6683,986200.42146762,0
+BF-B.US,D,20161107,000000,42.0759,42.5331,42.0104,42.5014,1064212.1182685,0
+BF-B.US,D,20161108,000000,42.4389,42.7265,42.4191,42.5827,946654.11358157,0
+BF-B.US,D,20161109,000000,41.5424,41.6326,41.0058,41.3044,1074892.2430295,0
+BF-B.US,D,20161110,000000,41.0633,41.2498,40.1916,40.9979,1734282.0567924,0
+BF-B.US,D,20161111,000000,40.9979,41.2121,40.6379,41.0445,690060.8895731,0
+BF-B.US,D,20161114,000000,40.8085,41.0812,40.6726,40.9791,1319631.6578715,0
+BF-B.US,D,20161115,000000,40.9057,41.2676,40.6498,41.2408,995132.11945983,0
+BF-B.US,D,20161116,000000,41.2498,41.5761,41.0158,41.1894,737009.27410861,0
+BF-B.US,D,20161117,000000,41.108,41.6326,41.0247,41.5424,839294.25672639,0
+BF-B.US,D,20161118,000000,41.5502,41.9917,41.4383,41.4878,1076788.892829,0
+BF-B.US,D,20161121,000000,41.5959,42.5371,41.5959,42.2316,1048405.6949533,0
+BF-B.US,D,20161122,000000,42.3457,42.4002,41.946,42.1483,1047032.3632006,0
+BF-B.US,D,20161123,000000,42.0759,42.3546,41.2865,41.478,1021302.0550762,0
+BF-B.US,D,20161125,000000,41.7674,42.2555,41.5582,42.2555,699753.86911692,0
+BF-B.US,D,20161128,000000,42.2555,42.4836,42.0373,42.2653,974815.48107135,0
+BF-B.US,D,20161129,000000,42.4092,42.6095,42.2922,42.4836,1002314.3823633,0
+BF-B.US,D,20161130,000000,42.431,42.548,41.1874,41.2111,1470125.4249446,0
+BF-B.US,D,20161201,000000,41.2835,41.3966,40.4405,40.5308,1480014.0185561,0
+BF-B.US,D,20161202,000000,40.5675,41.0683,40.5486,40.9206,1123180.6847599,0
+BF-B.US,D,20161205,000000,40.875,41.1427,40.7946,40.9661,1336656.1316692,0
+BF-B.US,D,20161206,000000,40.8313,41.0961,40.4574,40.8481,1339513.7103676,0
+BF-B.US,D,20161207,000000,39.9943,40.7579,39.8206,40.3127,2197108.9739306,0
+BF-B.US,D,20161208,000000,40.0399,41.5037,39.9675,41.476,1811892.4422587,0
+BF-B.US,D,20161209,000000,41.3866,42.3566,41.3342,41.6833,1122587.7926375,0
+BF-B.US,D,20161212,000000,41.4403,41.6316,40.9751,41.2648,1277838.8131683,0
+BF-B.US,D,20161213,000000,41.5662,41.7387,41.1864,41.4046,972926.89783141,0
+BF-B.US,D,20161214,000000,41.5137,41.6396,40.6329,40.6676,2216721.8050039,0
+BF-B.US,D,20161215,000000,40.6131,41.0505,40.4128,41.0217,1178155.2959851,0
+BF-B.US,D,20161216,000000,41.1674,41.467,41.0028,41.2191,2303210.4475058,0
+BF-B.US,D,20161219,000000,41.0772,41.3579,40.9206,41.3025,714336.19202993,0
+BF-B.US,D,20161220,000000,41.3579,41.3579,40.9939,41.2041,759369.77700715,0
+BF-B.US,D,20161221,000000,41.1507,41.5235,41.1507,41.2041,649440.7209553,0
+BF-B.US,D,20161222,000000,40.8403,41.1149,40.3314,40.8481,869685.01959446,0
+BF-B.US,D,20161223,000000,40.8937,41.0505,40.7123,40.74,468982.71034695,0
+BF-B.US,D,20161227,000000,40.7579,41.0028,40.7579,40.8839,407231.18083247,0
+BF-B.US,D,20161228,000000,40.875,41.0961,40.7579,40.7579,471197.98924613,0
+BF-B.US,D,20161229,000000,40.8223,41.105,40.6776,41.0118,468120.59680175,0
+BF-B.US,D,20161230,000000,41.1239,41.1764,40.6875,40.8223,598888.60096888,0
+BF-B.US,D,20170103,000000,41.0405,41.1764,40.6617,40.9661,1111685.8374905,0
+BF-B.US,D,20170104,000000,41.2935,41.6733,41.0872,41.4233,1002598.7285852,0
+BF-B.US,D,20170105,000000,41.1507,41.467,40.7579,41.1507,882867.79443644,0
+BF-B.US,D,20170106,000000,40.9117,41.0961,40.8046,40.9493,887161.2207235,0
+BF-B.US,D,20170109,000000,40.8046,40.9304,40.6587,40.6676,691076.26774854,0
+BF-B.US,D,20170110,000000,40.5586,40.6776,40.2521,40.5031,777868.41455121,0
+BF-B.US,D,20170111,000000,40.3939,40.7212,40.2124,40.3057,788850.0269731,0
+BF-B.US,D,20170112,000000,40.2591,40.5031,39.78,40.14,1114969.9355218,0
+BF-B.US,D,20170113,000000,40.1301,40.15,39.7325,39.9496,843199.47983814,0
+BF-B.US,D,20170117,000000,39.9843,40.7669,39.9496,40.4038,918330.40658209,0
+BF-B.US,D,20170118,000000,40.4217,40.7212,40.3751,40.6875,826355.4953089,0
+BF-B.US,D,20170119,000000,40.6131,40.8046,40.3781,40.5397,691765.9585847,0
+BF-B.US,D,20170120,000000,40.6329,40.9206,40.5397,40.9117,1011817.7977592,0
+BF-B.US,D,20170123,000000,40.9939,41.3866,40.9661,41.3025,866551.16123368,0
+BF-B.US,D,20170124,000000,41.2745,41.701,41.2745,41.6733,836734.13240914,0
+BF-B.US,D,20170125,000000,41.701,42.1126,41.5949,41.8408,875109.78084961,0
+BF-B.US,D,20170126,000000,41.6128,41.8965,41.229,41.5235,1173493.8329215,0
+BF-B.US,D,20170127,000000,41.6573,41.6673,40.9939,41.4323,692991.06730682,0
+BF-B.US,D,20170130,000000,41.5404,41.5404,40.99,41.3292,659281.92352971,0
+BF-B.US,D,20170131,000000,41.4958,41.6573,41.229,41.4403,1183083.9638318,0
+BF-B.US,D,20170201,000000,41.2191,41.4144,40.6637,40.9027,833474.23405637,0
+BF-B.US,D,20170202,000000,41.0683,41.2478,40.9206,41.0217,761701.01269896,0
+BF-B.US,D,20170203,000000,41.105,41.8081,41.105,41.5315,1041033.8679019,0
+BF-B.US,D,20170206,000000,41.4403,41.6485,41.0028,41.3025,600726.76821203,0
+BF-B.US,D,20170207,000000,41.2935,41.6485,41.2935,41.6029,912633.39894425,0
+BF-B.US,D,20170208,000000,41.476,42.0521,41.467,41.9738,710106.28989882,0
+BF-B.US,D,20170209,000000,41.8885,42.4399,41.8498,42.4022,604325.46206326,0
+BF-B.US,D,20170210,000000,42.2673,42.8395,42.2138,42.674,813227.16974346,0
+BF-B.US,D,20170213,000000,42.8931,42.8931,42.4112,42.5937,856557.70234895,0
+BF-B.US,D,20170214,000000,42.4399,42.9843,42.2226,42.8307,764039.30663032,0
+BF-B.US,D,20170215,000000,42.7127,43.266,42.6025,43.1669,680893.24471587,0
+BF-B.US,D,20170216,000000,43.1123,43.5199,42.8862,43.4575,734443.09987174,0
+BF-B.US,D,20170217,000000,43.511,44.0673,43.4912,43.8026,1035011.1729247,0
+BF-B.US,D,20170221,000000,43.6845,44.0129,43.394,43.9752,757761.5067094,0
+BF-B.US,D,20170222,000000,44.0673,44.3738,43.866,44.3193,703141.82410154,0
+BF-B.US,D,20170223,000000,44.2409,44.7943,44.2211,44.4581,806717.45623729,0
+BF-B.US,D,20170224,000000,44.5305,44.6139,44.2121,44.4204,849517.61255649,0
+BF-B.US,D,20170227,000000,44.346,44.5205,44.0763,44.346,656205.53940526,0
+BF-B.US,D,20170228,000000,44.4016,44.4482,44.1567,44.3123,1253104.7251406,0
+BF-B.US,D,20170301,000000,44.4016,44.5345,44.1665,44.346,1699336.7127738,0
+BF-B.US,D,20170302,000000,44.4224,44.6316,44.2141,44.4224,1104242.4197237,0
+BF-B.US,D,20170303,000000,44.3292,44.7338,44.1944,44.6515,904854.21063876,0
+BF-B.US,D,20170306,000000,44.5682,44.6892,44.0853,44.2231,1381170.4318795,0
+BF-B.US,D,20170307,000000,44.0129,44.0129,42.6799,42.8356,2568691.0034293,0
+BF-B.US,D,20170308,000000,42.8742,43.0726,42.2465,42.2892,1551392.9868186,0
+BF-B.US,D,20170309,000000,42.305,42.4112,42.07,42.1522,1395638.8146398,0
+BF-B.US,D,20170310,000000,42.2356,42.5083,42.0313,42.3239,976047.64803303,0
+BF-B.US,D,20170313,000000,42.4161,42.4161,42.0888,42.1712,1054931.5415784,0
+BF-B.US,D,20170314,000000,42.1801,42.3784,42.07,42.2703,971592.89055622,0
+BF-B.US,D,20170315,000000,42.2703,42.7711,42.2703,42.6988,1310323.8565432,0
+BF-B.US,D,20170316,000000,42.7533,42.8842,42.4904,42.5807,982244.78235907,0
+BF-B.US,D,20170317,000000,42.7344,43.2204,42.5897,42.6799,2519002.005308,0
+BF-B.US,D,20170320,000000,42.7622,42.8455,42.553,42.6988,935330.68070139,0
+BF-B.US,D,20170321,000000,42.8991,43.393,42.8991,43.1282,934190.27085389,0
+BF-B.US,D,20170322,000000,43.3196,43.5557,43.1282,43.3474,746524.78934371,0
+BF-B.US,D,20170323,000000,43.4475,43.6618,43.1182,43.2106,686738.4753843,0
+BF-B.US,D,20170324,000000,43.147,43.3841,42.8842,42.9566,788193.61069483,0
+BF-B.US,D,20170327,000000,42.8455,43.027,42.5183,42.7533,876746.28410558,0
+BF-B.US,D,20170328,000000,42.5708,42.7989,42.4449,42.7087,724754.15360765,0
+BF-B.US,D,20170329,000000,42.553,42.6888,42.4726,42.6274,686092.14230539,0
+BF-B.US,D,20170330,000000,42.553,42.7225,42.2266,42.2892,611259.67826246,0
+BF-B.US,D,20170331,000000,42.3417,42.4766,42.1058,42.1255,1118043.2946864,0
+BF-B.US,D,20170403,000000,42.1712,42.4726,41.7587,41.8518,1242190.6701544,0
+BF-B.US,D,20170404,000000,41.8905,41.9341,41.6039,41.7963,813698.05515353,0
+BF-B.US,D,20170405,000000,41.8815,42.07,41.5859,41.6853,937334.21241403,0
+BF-B.US,D,20170406,000000,41.6583,41.941,41.5722,41.6495,785352.16511546,0
+BF-B.US,D,20170407,000000,41.5146,41.8231,41.4283,41.6583,866420.07964201,0
+BF-B.US,D,20170410,000000,41.7884,42.0551,41.5959,41.941,778477.43979249,0
+BF-B.US,D,20170411,000000,41.7487,42.0134,41.6853,41.9172,734353.35939744,0
+BF-B.US,D,20170412,000000,41.8428,42.1801,41.7963,41.9172,453794.38715247,0
+BF-B.US,D,20170413,000000,41.8428,41.8428,41.477,41.477,577796.5645497,0
+BF-B.US,D,20170417,000000,41.6326,41.9073,41.5325,41.8984,526151.42575276,0
+BF-B.US,D,20170418,000000,41.8905,42.4161,41.8905,42.2178,742133.55602286,0
+BF-B.US,D,20170419,000000,42.1522,42.4994,42.1058,42.1712,691955.52273266,0
+BF-B.US,D,20170420,000000,42.2266,42.2515,41.9767,42.07,715604.65850929,0
+BF-B.US,D,20170421,000000,41.9341,42.2356,41.8905,42.1979,582751.44871472,0
+BF-B.US,D,20170424,000000,42.5897,42.8644,42.4726,42.8168,786518.79128131,0
+BF-B.US,D,20170425,000000,42.6888,43.2541,42.6888,43.1649,877199.0197568,0
+BF-B.US,D,20170426,000000,43.2373,43.3107,42.5986,42.6521,895746.05665777,0
+BF-B.US,D,20170427,000000,42.8991,42.9645,42.5897,42.671,629087.78304913,0
+BF-B.US,D,20170428,000000,42.6353,43.2293,42.5351,43.1649,985904.9837264,0
+BF-B.US,D,20170501,000000,43.147,43.3107,42.9179,43.2006,660639.12216342,0
+BF-B.US,D,20170502,000000,43.3374,43.3761,43.1857,43.3274,525622.05778641,0
+BF-B.US,D,20170503,000000,43.3274,43.51,43.1093,43.2293,586624.40558851,0
+BF-B.US,D,20170504,000000,43.4822,44.1844,43.2819,44.1487,1012153.5682978,0
+BF-B.US,D,20170505,000000,44.2518,44.707,44.2141,44.707,1062285.2188709,0
+BF-B.US,D,20170508,000000,44.6892,45.072,44.4324,45.0531,1195462.0993649,0
+BF-B.US,D,20170509,000000,45.0621,45.2258,44.9293,45.072,1120650.8100407,0
+BF-B.US,D,20170510,000000,45.1255,45.1454,44.833,44.9243,749044.58086353,0
+BF-B.US,D,20170511,000000,44.833,45.2614,44.5493,45.2525,786865.65333925,0
+BF-B.US,D,20170512,000000,45.1811,45.1811,44.8379,44.8786,601427.55056748,0
+BF-B.US,D,20170515,000000,45.0621,45.1454,44.8886,45.1255,606716.18863129,0
+BF-B.US,D,20170516,000000,45.2069,46.0389,45.2069,46.0291,1222507.2566857,0
+BF-B.US,D,20170517,000000,46.0468,48.1187,46.0092,47.6882,2209131.1725264,0
+BF-B.US,D,20170518,000000,47.5781,48.4728,47.2965,47.9619,2255318.2755103,0
+BF-B.US,D,20170519,000000,48.0631,48.6116,47.9253,48.2793,1160316.0996792,0
+BF-B.US,D,20170522,000000,48.1364,52.9177,47.8896,51.919,4181955.5098347,0
+BF-B.US,D,20170523,000000,51.8823,54.4639,48.2545,48.6919,8146025.1813603,0
+BF-B.US,D,20170524,000000,48.3457,49.6499,47.9342,49.5686,3307630.2018952,0
+BF-B.US,D,20170525,000000,49.0391,49.1124,46.6469,47.0673,2954363.2957123,0
+BF-B.US,D,20170526,000000,47.1041,47.3064,46.8521,47.1864,1151767.5632626,0
+BF-B.US,D,20170530,000000,47.1785,47.362,46.6141,46.9405,923842.89167166,0
+BF-B.US,D,20170531,000000,47.1864,47.4254,46.8244,47.3877,1679674.4740237,0
+BF-B.US,D,20170601,000000,47.5911,48.324,47.0873,48.324,1488482.8976977,0
+BF-B.US,D,20170602,000000,48.4885,48.7068,47.841,48.0949,1358266.4445355,0
+BF-B.US,D,20170605,000000,48.2148,48.2148,47.4988,47.9025,1281539.347333,0
+BF-B.US,D,20170606,000000,47.8271,48.2505,47.5444,47.8925,1191410.6698624,0
+BF-B.US,D,20170607,000000,47.601,47.836,45.8892,46.4089,1967103.129992,0
+BF-B.US,D,20170608,000000,45.9884,46.1549,44.9093,45.0839,2718018.1443367,0
+BF-B.US,D,20170609,000000,45.2208,45.432,44.7576,45.0006,1431008.6613513,0
+BF-B.US,D,20170612,000000,45.1295,45.1592,44.6069,45.1097,807610.82770049,0
+BF-B.US,D,20170613,000000,45.1592,45.5699,44.8181,45.076,949305.99501298,0
+BF-B.US,D,20170614,000000,45.2475,45.6561,44.9273,45.1672,826357.51194877,0
+BF-B.US,D,20170615,000000,45.0918,45.5599,45.0373,45.5322,574611.28187218,0
+BF-B.US,D,20170616,000000,45.4687,45.5322,45.0095,45.2832,1198041.381761,0
+BF-B.US,D,20170619,000000,44.8627,45.551,44.8538,45.3289,865733.41376566,0
+BF-B.US,D,20170620,000000,45.2555,45.5282,45.0194,45.2019,780310.56543596,0
+BF-B.US,D,20170621,000000,45.2654,45.3745,44.6723,44.6991,702675.98029116,0
+BF-B.US,D,20170622,000000,44.8538,44.9273,44.2518,44.6149,579425.00124618,0
+BF-B.US,D,20170623,000000,44.4799,44.9807,44.3143,44.7715,892296.59415705,0
+BF-B.US,D,20170626,000000,44.7358,45.0839,44.2687,44.7616,668868.02116032,0
+BF-B.US,D,20170627,000000,44.9093,45.0006,44.3054,44.4701,793111.18702223,0
+BF-B.US,D,20170628,000000,44.8538,45.3745,44.589,45.0571,907969.91924071,0
+BF-B.US,D,20170629,000000,44.8717,45.071,44.126,44.6238,955434.56358339,0
+BF-B.US,D,20170630,000000,44.6991,45.0918,44.4799,44.4888,703554.22695533,0
+BF-B.US,D,20170703,000000,44.6535,44.827,44.1307,44.1487,510132.24693109,0
+BF-B.US,D,20170705,000000,44.1487,44.4234,43.8373,44.121,1002138.9346944,0
+BF-B.US,D,20170706,000000,43.9285,44.4334,43.9147,44.2429,1234024.2869935,0
+BF-B.US,D,20170707,000000,44.1944,44.589,44.0029,44.0941,667113.54447185,0
+BF-B.US,D,20170710,000000,44.0129,44.1397,43.3256,43.3444,1000356.2250477,0
+BF-B.US,D,20170711,000000,43.1619,43.5824,43.1619,43.3543,594849.27130566,0
+BF-B.US,D,20170712,000000,43.7122,44.104,43.5348,43.6548,859531.23783993,0
+BF-B.US,D,20170713,000000,43.6002,43.7392,43.148,43.271,907343.7525605,0
+BF-B.US,D,20170714,000000,43.5734,43.9107,43.261,43.3811,877904.84371193,0
+BF-B.US,D,20170717,000000,43.3811,43.8829,43.2889,43.6091,863859.95532476,0
+BF-B.US,D,20170718,000000,43.7025,44.2885,43.4892,44.0773,699169.04355409,0
+BF-B.US,D,20170719,000000,43.9851,44.0941,43.5734,44.0941,750539.91932847,0
+BF-B.US,D,20170720,000000,44.0316,44.2518,43.8283,44.0584,533708.78367234,0
+BF-B.US,D,20170721,000000,44.0316,44.2618,43.7242,44.1764,617752.25032972,0
+BF-B.US,D,20170724,000000,43.9384,44.1357,43.5734,43.9205,518888.49725445,0
+BF-B.US,D,20170725,000000,44.2042,44.7358,43.7739,44.6991,1112332.1705694,0
+BF-B.US,D,20170726,000000,44.8717,44.945,44.4016,44.8459,875213.63780301,0
+BF-B.US,D,20170727,000000,45.1394,46.3911,45.0194,46.3454,1350747.4027735,0
+BF-B.US,D,20170728,000000,46.2383,46.4943,45.6383,45.799,956532.62399359,0
+BF-B.US,D,20170731,000000,45.5797,45.7434,45.2019,45.2208,1066497.9795631,0
+BF-B.US,D,20170801,000000,45.1494,45.5153,44.9371,45.0006,689399.43169515,0
+BF-B.US,D,20170802,000000,44.9093,45.0571,44.3966,44.8013,772792.53199388,0
+BF-B.US,D,20170803,000000,45.0571,45.0571,43.9205,44.4154,815083.48674545,0
+BF-B.US,D,20170804,000000,44.3401,44.4988,44.0316,44.4154,587453.24457582,0
+BF-B.US,D,20170807,000000,44.2518,44.9173,44.1587,44.8717,633877.30274467,0
+BF-B.US,D,20170808,000000,44.6633,45.0373,44.6336,44.8092,794840.4557123,0
+BF-B.US,D,20170809,000000,45.0661,45.5322,43.9851,44.4056,1124760.7220994,0
+BF-B.US,D,20170810,000000,44.4988,44.7913,43.5348,43.9752,839554.40326985,0
+BF-B.US,D,20170811,000000,43.9384,44.5989,43.9205,44.3401,819328.5136756,0
+BF-B.US,D,20170814,000000,44.3589,45.1097,44.3589,44.8816,681180.61589762,0
+BF-B.US,D,20170815,000000,44.7527,45.2654,44.6336,45.1494,999160.35760376,0
+BF-B.US,D,20170816,000000,45.4032,46.1172,45.1394,45.8892,1185307.3092905,0
+BF-B.US,D,20170817,000000,45.8347,46.512,45.8347,46.3534,1171235.1962651,0
+BF-B.US,D,20170818,000000,46.2918,46.7005,46.0161,46.5676,3519740.3836115,0
+BF-B.US,D,20170821,000000,46.6043,46.7709,46.3454,46.5954,1232340.3927006,0
+BF-B.US,D,20170822,000000,46.4466,46.7857,46.3097,46.5864,935984.07201986,0
+BF-B.US,D,20170823,000000,46.6747,46.6875,46.1085,46.2551,716556.51252878,0
+BF-B.US,D,20170824,000000,46.3454,46.3454,45.6383,45.7236,894905.11783122,0
+BF-B.US,D,20170825,000000,45.7711,46.3197,45.7236,46.1451,832633.29522982,0
+BF-B.US,D,20170828,000000,46.2641,46.3911,45.5699,45.8069,1089467.507703,0
+BF-B.US,D,20170829,000000,45.9616,46.9842,45.8892,46.8721,1715401.2659926,0
+BF-B.US,D,20170830,000000,47.1428,49.2224,46.6846,48.6443,2114159.5344037,0
+BF-B.US,D,20170831,000000,48.8556,49.0469,48.1951,48.5521,1195200.9445015,0
+BF-B.US,D,20170901,000000,48.7534,48.9597,48.4786,48.8655,1007390.2649206,0
+BF-B.US,D,20170905,000000,48.8943,49.1848,48.6591,49.0281,1549385.4218262,0
+BF-B.US,D,20170906,000000,49.157,49.6787,49.0191,49.635,1249739.9615145,0
+BF-B.US,D,20170907,000000,49.763,50.0545,49.5617,49.8374,1153768.0700154,0
+BF-B.US,D,20170908,000000,49.7153,49.9672,49.4526,49.9038,659156.89185765,0
+BF-B.US,D,20170911,000000,49.9038,50.6347,49.763,50.1963,1110573.6606012,0
+BF-B.US,D,20170912,000000,50.2767,50.4056,49.6073,49.9484,777726.24144025,0
+BF-B.US,D,20170913,000000,49.8106,49.9812,49.6599,49.8453,1094428.4417876,0
+BF-B.US,D,20170914,000000,49.8938,49.9295,49.5716,49.7917,885043.74885811,0
+BF-B.US,D,20170915,000000,49.9484,50.0466,49.4526,49.516,4902600.7597036,0
+BF-B.US,D,20170918,000000,49.5071,49.9295,49.5071,49.8106,944692.93130624,0
+BF-B.US,D,20170919,000000,49.753,49.9217,49.5894,49.8274,743807.36711645,0
+BF-B.US,D,20170920,000000,49.8453,49.9425,49.3028,49.8938,841215.10620428,0
+BF-B.US,D,20170921,000000,49.8185,49.9474,49.4873,49.5894,587778.93191512,0
+BF-B.US,D,20170922,000000,49.8741,50.0188,49.644,49.8106,678118.34825227,0
+BF-B.US,D,20170925,000000,49.9762,50.0843,49.6519,49.8741,690951.2360765,0
+BF-B.US,D,20170926,000000,50.0367,50.1299,49.4476,49.5617,755903.17306753,0
+BF-B.US,D,20170927,000000,49.4426,49.4803,48.8833,49.1282,601287.3940964,0
+BF-B.US,D,20170928,000000,49.7917,50.1022,49.4326,49.9762,838310.13646895,0
+BF-B.US,D,20170929,000000,49.8017,50.2033,49.5031,49.8741,881987.5311324,0
+BF-B.US,D,20171002,000000,49.6966,50.1686,49.1282,49.283,1017035.8534274,0
+BF-B.US,D,20171003,000000,49.2928,49.9941,49.2136,49.5448,777571.96849005,0
+BF-B.US,D,20171004,000000,49.3762,50.0466,49.3028,49.7353,681925.76433024,0
+BF-B.US,D,20171005,000000,49.9672,50.2222,49.7253,50.0843,699288.02530653,0
+BF-B.US,D,20171006,000000,49.9385,50.0942,49.763,50.0843,395676.84268698,0
+BF-B.US,D,20171009,000000,50.0545,50.4622,49.76,49.8641,512048.0548093,0
+BF-B.US,D,20171010,000000,49.7441,50.4979,49.7233,50.4523,479464.19608064,0
+BF-B.US,D,20171011,000000,50.5167,50.8103,50.4622,50.7914,546055.66128745,0
+BF-B.US,D,20171012,000000,50.5901,50.8768,50.2321,50.6823,638908.81922481,0
+BF-B.US,D,20171013,000000,50.9472,50.9472,50.5544,50.7458,791789.27958626,0
+BF-B.US,D,20171016,000000,50.8004,51.2803,50.5811,50.9045,906536.08829185,0
+BF-B.US,D,20171017,000000,50.7369,51.5362,50.7369,51.4985,551698.21964876,0
+BF-B.US,D,20171018,000000,51.4817,51.4817,51.0216,51.2159,898191.23250233,0
+BF-B.US,D,20171019,000000,51.0383,51.4441,50.7637,51.2159,823348.68526004,0
+BF-B.US,D,20171020,000000,51.314,51.5362,50.8301,51.5085,824579.84390178,0
+BF-B.US,D,20171023,000000,51.2626,51.8229,51.2259,51.7682,688978.96228188,0
+BF-B.US,D,20171024,000000,51.9775,51.9775,51.0294,51.3507,691079.29270836,0
+BF-B.US,D,20171025,000000,51.1891,51.3507,50.606,51.1227,561120.96944975,0
+BF-B.US,D,20171026,000000,51.1306,51.929,51.0483,51.7395,728984.05573876,0
+BF-B.US,D,20171027,000000,51.5819,51.5947,50.4146,51.324,892722.10517,0
+BF-B.US,D,20171030,000000,51.3042,51.324,50.7002,51.1692,723251.75690316,0
+BF-B.US,D,20171031,000000,51.1127,52.4724,51.076,52.3722,1350371.2994374,0
+BF-B.US,D,20171101,000000,52.6668,52.6668,50.7914,50.9135,990746.9360586,0
+BF-B.US,D,20171102,000000,50.8866,51.5997,50.3699,51.3707,721531.56309252,0
+BF-B.US,D,20171103,000000,51.1792,51.4817,50.9659,51.076,425894.17452607,0
+BF-B.US,D,20171106,000000,50.9749,51.1227,50.5981,50.606,463520.64125417,0
+BF-B.US,D,20171107,000000,50.5167,51.2159,50.5167,51.1981,605224.88344609,0
+BF-B.US,D,20171108,000000,51.1981,51.8645,51.0433,51.8546,609527.38461258,0
+BF-B.US,D,20171109,000000,51.6741,52.172,51.563,52.1421,540615.77523326,0
+BF-B.US,D,20171110,000000,51.9488,52.8493,51.9488,52.6103,448503.73244879,0
+BF-B.US,D,20171113,000000,52.6371,53.741,52.3445,53.4374,885707.22337593,0
+BF-B.US,D,20171114,000000,53.2084,54.3389,53.0001,54.3032,1379669.043495,0
+BF-B.US,D,20171115,000000,54.089,54.089,52.647,52.8216,802267.74036015,0
+BF-B.US,D,20171116,000000,52.9514,53.8778,52.9514,53.5931,721868.34195111,0
+BF-B.US,D,20171117,000000,53.1994,53.962,53.1994,53.7767,767948.56302181,0
+BF-B.US,D,20171120,000000,53.9432,54.3111,53.731,54.0523,693430.69479888,0
+BF-B.US,D,20171121,000000,54.1168,54.3925,53.9075,54.0701,650440.97433171,0
+BF-B.US,D,20171122,000000,53.9155,53.9809,53.6843,53.8876,487551.93028651,0
+BF-B.US,D,20171124,000000,54.0334,54.2933,53.731,54.0434,309720.59311118,0
+BF-B.US,D,20171127,000000,54.0523,54.6484,53.9075,54.5947,471545.85962401,0
+BF-B.US,D,20171128,000000,54.568,54.6484,54.1168,54.6314,743112.63468062,0
+BF-B.US,D,20171129,000000,54.6484,54.7148,53.7082,54.3746,618148.52006454,0
+BF-B.US,D,20171130,000000,54.5114,55.0639,54.3488,54.9241,1250211.8552445,0
+BF-B.US,D,20171201,000000,55.1105,55.8443,54.5848,55.7512,1078815.6159001,0
+BF-B.US,D,20171204,000000,55.8613,57.1277,55.6955,57.0295,1162808.6665607,0
+BF-B.US,D,20171205,000000,57.1743,57.3875,56.377,56.9561,1225189.3877151,0
+BF-B.US,D,20171206,000000,59.7003,62.4386,59.0506,60.4818,1628283.4318507,0
+BF-B.US,D,20171207,000000,60.4361,60.922,59.737,60.6464,1015010.1386762,0
+BF-B.US,D,20171208,000000,60.5472,61.0798,60.4361,61.0619,1048880.6136431,0
+BF-B.US,D,20171211,000000,60.9867,61.0054,59.9125,60.5642,1037162.9276679,0
+BF-B.US,D,20171212,000000,60.5829,60.8766,59.9879,60.1139,1216360.5383564,0
+BF-B.US,D,20171213,000000,59.968,60.5095,59.8848,60.0137,1155466.0807875,0
+BF-B.US,D,20171214,000000,60.104,60.9043,60.0137,60.4728,1031375.1712359,0
+BF-B.US,D,20171215,000000,60.7128,61.4002,60.3172,61.1899,1666157.9452829,0
+BF-B.US,D,20171218,000000,61.4556,62.494,61.3,62.0527,996259.42114817,0
+BF-B.US,D,20171219,000000,61.9505,62.6656,61.8316,62.1816,681493.19507774,0
+BF-B.US,D,20171220,000000,62.4107,62.4107,61.5658,62.0626,543381.59681744,0
+BF-B.US,D,20171221,000000,61.9992,62.37,61.8464,61.8961,475659.80496249,0
+BF-B.US,D,20171222,000000,62.2719,62.2818,61.7483,62.262,451805.98023887,0
+BF-B.US,D,20171226,000000,62.4474,63.0544,62.4197,62.9155,392581.30048376,0
+BF-B.US,D,20171227,000000,63.0455,63.1992,62.7331,63.0068,515967.39440016,0
+BF-B.US,D,20171228,000000,63.2826,63.357,62.7707,63.1734,482860.21762477,0
+BF-B.US,D,20171229,000000,63.348,63.5145,63.0356,63.0743,814259.68935782,0
+BF-B.US,D,20180102,000000,63.348,63.3767,61.6669,62.1816,999344.88015203,0
+BF-B.US,D,20180103,000000,62.4019,62.9345,62.2917,62.6309,847386.024212,0
+BF-B.US,D,20180104,000000,62.5218,63.1555,62.5129,62.5586,1037374.6748545,0
+BF-B.US,D,20180105,000000,62.4743,62.6755,61.538,62.6408,776589.86487248,0
+BF-B.US,D,20180108,000000,62.6021,63.1467,62.3185,63.0068,877778.80371994,0
+BF-B.US,D,20180109,000000,62.742,62.8273,61.7156,61.9505,895765.21473655,0
+BF-B.US,D,20180110,000000,62.024,62.4296,61.7086,62.3572,849925.98213054,0
+BF-B.US,D,20180111,000000,62.1718,62.5764,60.9954,61.18,1289084.6054133,0
+BF-B.US,D,20180112,000000,61.3377,61.3377,60.5285,60.6643,1483983.7741437,0
+BF-B.US,D,20180116,000000,60.7297,61.4369,60.7297,60.9867,838756.82220055,0
+BF-B.US,D,20180117,000000,61.6957,63.2379,61.5935,62.6567,953055.93685461,0
+BF-B.US,D,20180118,000000,62.6408,62.9512,61.6759,62.1361,628340.61797663,0
+BF-B.US,D,20180119,000000,62.4019,62.7053,61.8771,61.9992,718187.97418507,0
+BF-B.US,D,20180122,000000,62.0626,62.1916,61.6035,62.1261,672260.00942469,0
+BF-B.US,D,20180123,000000,62.1628,63.3103,61.8871,63.0256,736074.56152802,0
+BF-B.US,D,20180124,000000,63.6029,63.7605,62.8978,63.2279,756936.70100182,0
+BF-B.US,D,20180125,000000,63.1467,63.8646,62.8689,63.0544,632373.89772023,0
+BF-B.US,D,20180126,000000,62.9155,63.9271,62.6656,63.9083,603593.4217898,0
+BF-B.US,D,20180129,000000,63.8547,64.2058,62.9512,62.9692,724265.11843874,0
+BF-B.US,D,20180130,000000,63.0743,63.6127,62.8421,63.0544,651785.06480627,0
+BF-B.US,D,20180131,000000,62.9512,63.953,62.8601,63.6514,2446372.720325,0
+BF-B.US,D,20180201,000000,63.3857,63.7902,62.8064,63.1734,727530.0583912,0
+BF-B.US,D,20180202,000000,63.109,63.1268,61.4835,61.538,726574.17109196,0
+BF-B.US,D,20180205,000000,61.538,61.7671,59.369,59.369,1099972.1847952,0
+BF-B.US,D,20180206,000000,58.0658,59.9026,57.703,59.7102,1378178.7466298,0
+BF-B.US,D,20180207,000000,59.379,61.2336,59.379,59.7756,1048100.1740127,0
+BF-B.US,D,20180208,000000,59.7658,60.0336,58.1125,58.1681,945887.79043028,0
+BF-B.US,D,20180209,000000,58.6361,60.5185,58.3188,60.0414,988880.53585724,0
+BF-B.US,D,20180212,000000,60.4184,61.3802,60.0593,60.8409,855645.17280697,0
+BF-B.US,D,20180213,000000,60.7585,61.5747,60.4639,61.4279,564979.80984445,0
+BF-B.US,D,20180214,000000,60.8686,61.9505,60.5542,61.8514,713969.16357326,0
+BF-B.US,D,20180215,000000,62.0428,63.2279,60.8229,63.1992,759836.62913748,0
+BF-B.US,D,20180216,000000,63.0256,64.0829,62.7985,63.9083,628980.90113592,0
+BF-B.US,D,20180220,000000,62.742,63.5582,62.742,62.742,820831.91870004,0
+BF-B.US,D,20180221,000000,62.6954,63.5403,62.1816,62.2015,644792.36605079,0
+BF-B.US,D,20180222,000000,62.494,63.1555,62.0716,62.374,440273.82513196,0
+BF-B.US,D,20180223,000000,62.7608,63.9698,62.4386,63.8816,778214.26828922,0
+BF-B.US,D,20180226,000000,64.1206,64.2297,62.6656,63.4322,923000.94452519,0
+BF-B.US,D,20180227,000000,63.8259,65.14,63.5046,64.176,1316509.89935,0
+BF-B.US,D,20180228,000000,64.2297,65.1737,64.0729,64.1007,1748124.2728724,0
+BF-B.US,D,20180301,000000,50.9292,51.3607,49.4139,50.8578,4487599.4654451,0
+BF-B.US,D,20180302,000000,50.9045,51.6929,50.6158,51.5719,2239781.073618,0
+BF-B.US,D,20180305,000000,51.2963,52.1789,51.2963,51.9121,1562543.9969897,0
+BF-B.US,D,20180306,000000,51.929,52.1333,50.7716,51.4718,1758235.7051896,0
+BF-B.US,D,20180307,000000,50.7547,51.3804,47.9986,48.5779,2198953.1910934,0
+BF-B.US,D,20180308,000000,48.7792,49.4526,48.6066,49.1203,2019470.2258631,0
+BF-B.US,D,20180309,000000,49.5815,50.5981,49.4615,50.5614,1588133.140323,0
+BF-B.US,D,20180312,000000,50.7637,50.8578,49.8106,49.9851,1092172.830091,0
+BF-B.US,D,20180313,000000,50.2955,50.5267,49.9295,50.1022,1135819.9751563,0
+BF-B.US,D,20180314,000000,50.1586,50.2767,49.3872,49.9385,1318056.6621316,0
+BF-B.US,D,20180315,000000,49.9117,51.086,49.9117,50.8103,1120971.4557803,0
+BF-B.US,D,20180316,000000,50.8668,51.2259,50.352,50.5713,2504244.2347262,0
+BF-B.US,D,20180319,000000,50.5614,50.7458,49.7818,50.0843,1097744.8060568,0
+BF-B.US,D,20180320,000000,50.3045,50.9927,49.7054,50.8301,1111473.0819841,0
+BF-B.US,D,20180321,000000,50.8768,51.0949,49.9941,50.2955,874650.99527877,0
+BF-B.US,D,20180322,000000,50.1022,50.5544,49.4704,49.5448,918714.57647767,0
+BF-B.US,D,20180323,000000,49.5448,50.1885,48.6244,48.7692,936088.93729319,0
+BF-B.US,D,20180326,000000,49.157,49.6599,48.8169,49.5983,848762.38092451,0
+BF-B.US,D,20180327,000000,49.4615,49.6697,48.6066,49.0014,898225.51538015,0
+BF-B.US,D,20180328,000000,49.2046,50.1498,49.1382,49.4326,942302.20473822,0
+BF-B.US,D,20180329,000000,50.0119,51.1068,49.3563,50.9135,1711363.9529693,0
+BF-B.US,D,20180402,000000,50.6486,50.8469,49.4615,49.8254,1077258.7699191,0
+BF-B.US,D,20180403,000000,50.2281,50.7061,49.6469,50.5097,957326.17178315,0
+BF-B.US,D,20180404,000000,50.1339,51.4628,49.9028,51.2029,971843.96222026,0
+BF-B.US,D,20180405,000000,51.4728,51.9974,50.8469,51.7455,898047.04275149,0
+BF-B.US,D,20180406,000000,51.557,52.0718,50.5554,50.9292,804624.18405035,0
+BF-B.US,D,20180409,000000,51.4728,51.9875,50.9204,51.557,1019200.7163298,0
+BF-B.US,D,20180410,000000,51.8446,52.3385,51.6591,51.9785,684669.40287583,0
+BF-B.US,D,20180411,000000,51.7078,52.045,51.3697,51.9875,773392.48235574,0
+BF-B.US,D,20180412,000000,52.1293,52.2304,51.6741,51.8358,461435.43562673,0
+BF-B.US,D,20180413,000000,51.9022,52.1373,51.4628,51.8724,808141.20398677,0
+BF-B.US,D,20180416,000000,52.3802,52.5964,51.9022,52.3148,1226017.2183826,0
+BF-B.US,D,20180417,000000,52.5131,52.8483,52.2116,52.4546,1248345.4550432,0
+BF-B.US,D,20180418,000000,52.5329,52.5964,51.6503,51.7178,1034966.8068475,0
+BF-B.US,D,20180419,000000,51.9399,52.2761,51.4351,51.9022,764469.85924295,0
+BF-B.US,D,20180420,000000,51.7555,51.8269,50.8381,50.9937,795668.28637967,0
+BF-B.US,D,20180423,000000,51.2416,51.5293,50.7785,51.5005,629787.55708464,0
+BF-B.US,D,20180424,000000,51.8019,51.8536,50.4245,50.8758,786414.93432791,0
+BF-B.US,D,20180425,000000,50.6288,51.4549,50.6288,51.2863,604468.64349416,0
+BF-B.US,D,20180426,000000,51.5392,52.2116,51.0413,52.0351,655392.83353693,0
+BF-B.US,D,20180427,000000,52.045,52.642,51.9121,52.4457,490481.09970031,0
+BF-B.US,D,20180430,000000,52.6519,53.0368,52.3435,52.4457,1590898.9619072,0
+BF-B.US,D,20180501,000000,52.2215,52.2215,51.3597,51.93,602238.23979595,0
+BF-B.US,D,20180502,000000,51.7455,51.7455,50.1538,50.2926,1091547.6717307,0
+BF-B.US,D,20180503,000000,50.2182,51.7455,50.2182,51.7178,997120.52637344,0
+BF-B.US,D,20180504,000000,51.4916,52.4744,51.3964,52.2761,728841.88262781,0
+BF-B.US,D,20180507,000000,52.408,52.4932,51.7455,52.0718,704450.62337834,0
+BF-B.US,D,20180508,000000,51.6889,52.1848,51.6404,51.8923,615508.73847235,0
+BF-B.US,D,20180509,000000,52.1471,53.485,51.7922,53.3165,1097365.6777609,0
+BF-B.US,D,20180510,000000,53.5872,53.9739,53.2192,53.7477,887339.69335216,0
+BF-B.US,D,20180511,000000,53.6358,53.6358,53.0556,53.2143,725251.25533606,0
+BF-B.US,D,20180514,000000,53.3075,53.6436,53.1865,53.6358,651487.61042519,0
+BF-B.US,D,20180515,000000,53.2143,54.2813,52.9614,54.2426,1285147.1160637,0
+BF-B.US,D,20180516,000000,54.3013,54.7495,54.1663,54.5233,924759.4544934,0
+BF-B.US,D,20180517,000000,54.4857,55.17,54.2626,55.1422,776048.39706691,0
+BF-B.US,D,20180518,000000,55.1233,55.4883,54.7118,55.4229,800305.54976488,0
+BF-B.US,D,20180521,000000,55.536,55.7582,54.929,55.0093,876407.48860712,0
+BF-B.US,D,20180522,000000,55.1512,55.4408,54.6077,54.7028,739786.18721208,0
+BF-B.US,D,20180523,000000,54.3567,55.0381,54.3478,54.6543,998030.03095562,0
+BF-B.US,D,20180524,000000,54.805,54.9251,54.4659,54.7951,1017765.877061,0
+BF-B.US,D,20180525,000000,54.6265,54.8149,53.1002,53.1458,1475696.3925905,0
+BF-B.US,D,20180529,000000,53.0556,53.2886,52.7957,53.0734,1542786.9761656,0
+BF-B.US,D,20180530,000000,53.0734,54.2059,52.8483,54.0553,1559019.9188138,0
+BF-B.US,D,20180531,000000,53.7567,54.0077,52.8007,52.9336,2206204.0197525,0
+BF-B.US,D,20180601,000000,53.0467,53.362,51.8109,52.0252,1852835.273256,0
+BF-B.US,D,20180604,000000,52.4932,52.7164,52.1114,52.4169,1383337.3114218,0
+BF-B.US,D,20180605,000000,52.6976,53.127,52.0609,52.4338,2077786.4093559,0
+BF-B.US,D,20180606,000000,51.1207,52.154,48.7455,49.2453,3459184.721541,0
+BF-B.US,D,20180607,000000,49.1302,49.2076,47.8915,48.0899,2334950.3424482,0
+BF-B.US,D,20180608,000000,48.202,49.8165,48.0998,49.7114,2381052.7465574,0
+BF-B.US,D,20180611,000000,49.6212,49.7015,48.5579,48.934,2265927.8178758,0
+BF-B.US,D,20180612,000000,48.3894,49.6013,48.2396,49.526,1531969.7198933,0
+BF-B.US,D,20180613,000000,49.4803,49.7114,48.7732,49.0004,1719100.7918374,0
+BF-B.US,D,20180614,000000,49.0381,49.7015,48.8308,49.6836,1425234.0130784,0
+BF-B.US,D,20180615,000000,49.3088,50.1349,49.2889,50.1061,3395492.1761498,0
+BF-B.US,D,20180618,000000,49.8354,50.003,49.5547,49.8731,1639453.6001006,0
+BF-B.US,D,20180619,000000,49.526,49.7114,49.0658,49.28,2158120.2669691,0
+BF-B.US,D,20180620,000000,49.4039,49.4268,47.4502,47.4968,1799215.8440245,0
+BF-B.US,D,20180621,000000,47.3967,47.8429,46.5994,46.9068,2015010.4267866,0
+BF-B.US,D,20180622,000000,47.1705,47.4968,46.6628,46.746,4075817.7367419,0
+BF-B.US,D,20180625,000000,46.3067,46.3067,44.944,45.3289,1956280.83212,0
+BF-B.US,D,20180626,000000,45.2822,46.278,45.2822,45.8009,1929155.0092043,0
+BF-B.US,D,20180627,000000,45.5659,46.1847,45.3338,45.676,1898819.7039328,0
+BF-B.US,D,20180628,000000,45.9964,46.6528,45.6116,46.2423,1866954.7773184,0
+BF-B.US,D,20180629,000000,46.3792,46.514,45.7344,45.9964,1867841.090542,0
+BF-B.US,D,20180702,000000,45.8932,46.7749,45.6948,46.2234,1452713.7562915,0
+BF-B.US,D,20180703,000000,46.524,46.8531,45.685,46.0052,878241.62257052,0
+BF-B.US,D,20180705,000000,46.2591,47.478,46.2283,47.4423,1946528.3617,0
+BF-B.US,D,20180706,000000,47.2152,47.958,47.0654,47.3391,1860159.7092704,0
+BF-B.US,D,20180709,000000,47.3123,48.071,47.1031,47.7725,1110399.2212523,0
+BF-B.US,D,20180710,000000,47.8628,47.9015,47.1319,47.6307,1676415.5839909,0
+BF-B.US,D,20180711,000000,47.6119,47.9679,47.3213,47.5157,946731.75421663,0
+BF-B.US,D,20180712,000000,47.8429,48.0036,47.5246,47.6684,1234344.9327332,0
+BF-B.US,D,20180713,000000,47.7825,48.202,47.5058,47.8826,1142937.7055839,0
+BF-B.US,D,20180716,000000,48.0513,48.5679,47.8003,48.0234,2280548.4569464,0
+BF-B.US,D,20180717,000000,48.8029,49.634,48.5372,49.4039,1617296.7778291,0
+BF-B.US,D,20180718,000000,49.2889,49.5914,48.4459,48.7355,1234602.0543168,0
+BF-B.US,D,20180719,000000,48.682,49.4179,48.4748,49.1213,754219.27877457,0
+BF-B.US,D,20180720,000000,49.159,49.5071,49.0102,49.3554,900003.18342715,0
+BF-B.US,D,20180723,000000,49.4803,49.9028,49.0281,49.4615,1036608.3517032,0
+BF-B.US,D,20180724,000000,49.4615,49.7739,49.2364,49.7213,1200919.126858,0
+BF-B.US,D,20180725,000000,49.526,51.6096,49.526,51.4866,2146833.1336067,0
+BF-B.US,D,20180726,000000,51.6186,51.6948,50.5207,50.6803,1443067.1594648,0
+BF-B.US,D,20180727,000000,50.8499,50.957,50.1161,50.3342,962545.23577137,0
+BF-B.US,D,20180730,000000,50.1745,50.3977,49.4416,49.4873,1161924.3699769,0
+BF-B.US,D,20180731,000000,49.7788,50.0685,49.5835,49.9494,1788728.3083713,0
+BF-B.US,D,20180801,000000,49.6648,50.1249,49.3842,49.6836,917495.51767516,0
+BF-B.US,D,20180802,000000,49.7501,50.003,49.2581,49.8928,928377.30642341,0
+BF-B.US,D,20180803,000000,50.0784,50.8311,49.8532,50.6714,725854.23065773,0
+BF-B.US,D,20180806,000000,50.6129,50.8311,50.0882,50.2668,937682.08279191,0
+BF-B.US,D,20180807,000000,50.2093,50.4353,49.5636,50.2579,729870.36896242,0
+BF-B.US,D,20180808,000000,50.2489,50.4553,49.9494,50.0784,499730.41847233,0
+BF-B.US,D,20180809,000000,50.239,50.5394,50.0685,50.3342,603492.58979621,0
+BF-B.US,D,20180810,000000,50.1646,50.353,49.7788,49.9782,700747.06425378,0
+BF-B.US,D,20180813,000000,50.0882,50.1934,49.5547,49.9594,492765.95267506,0
+BF-B.US,D,20180814,000000,50.1448,50.6228,50.1161,50.353,685256.24507852,0
+BF-B.US,D,20180815,000000,49.9871,50.5346,49.517,50.1646,979111.93231823,0
+BF-B.US,D,20180816,000000,50.2668,50.5574,49.5547,49.6469,860576.86561347,0
+BF-B.US,D,20180817,000000,49.7114,50.4166,49.6836,50.2757,782696.2504043,0
+BF-B.US,D,20180820,000000,50.353,50.6615,50.0218,50.3045,747162.0475432,0
+BF-B.US,D,20180821,000000,50.2579,50.3887,49.8532,49.9594,707112.58800913,0
+BF-B.US,D,20180822,000000,49.8928,50.1249,49.4704,49.9395,645050.49595439,0
+BF-B.US,D,20180823,000000,49.7788,50.003,49.1035,49.5914,953865.61776313,0
+BF-B.US,D,20180824,000000,49.6469,50.2291,49.4704,50.1161,680016.00637164,0
+BF-B.US,D,20180827,000000,50.1646,50.2946,49.3375,49.4039,1283007.4611597,0
+BF-B.US,D,20180828,000000,49.4039,49.8928,48.8963,49.1134,1233821.6146864,0
+BF-B.US,D,20180829,000000,49.517,51.2893,48.5035,49.159,1530066.0118543,0
+BF-B.US,D,20180830,000000,48.8693,48.8693,48.0998,48.4835,1352105.6097272,0
+BF-B.US,D,20180831,000000,48.4748,49.3475,48.2952,49.0102,1164866.6475499,0
+BF-B.US,D,20180904,000000,48.6631,49.5835,48.3627,49.5071,1159945.0379428,0
+BF-B.US,D,20180905,000000,49.5914,49.8741,49.1292,49.8364,1188983.6437767,0
+BF-B.US,D,20180906,000000,49.7411,50.7755,49.5359,50.607,859432.42248621,0
+BF-B.US,D,20180907,000000,50.5137,51.0026,50.1002,50.8538,850829.43679311,0
+BF-B.US,D,20180910,000000,50.3372,50.5047,47.4908,47.7378,3664286.0713827,0
+BF-B.US,D,20180911,000000,47.5564,47.8776,47.0019,47.8122,2481199.0825911,0
+BF-B.US,D,20180912,000000,47.8479,48.2278,47.6625,47.6992,2109166.3340811,0
+BF-B.US,D,20180913,000000,47.7953,47.7953,47.1339,47.3233,2733331.4992031,0
+BF-B.US,D,20180914,000000,47.3421,47.5564,46.8591,46.9553,1909785.1832357,0
+BF-B.US,D,20180917,000000,46.9553,47.0149,45.9001,46.2224,2397609.3599049,0
+BF-B.US,D,20180918,000000,46.4079,46.4079,45.0452,45.7901,1933323.4038193,0
+BF-B.US,D,20180919,000000,45.7711,46.3265,45.4122,45.5827,1872899.8316605,0
+BF-B.US,D,20180920,000000,45.9497,46.4476,45.8168,46.3979,2285342.0099216,0
+BF-B.US,D,20180921,000000,46.2026,47.4908,46.2026,47.3323,19759521.457495,0
+BF-B.US,D,20180924,000000,47.4175,47.4175,46.1659,46.7084,1481901.593476,0
+BF-B.US,D,20180925,000000,46.7084,47.5097,46.7084,47.2281,2293893.571298,0
+BF-B.US,D,20180926,000000,47.4531,47.83,47.2182,47.5285,1879597.0926747,0
+BF-B.US,D,20180927,000000,47.105,48.2625,46.9822,47.7189,1597409.6837333,0
+BF-B.US,D,20180928,000000,47.7953,47.8082,47.4086,47.5861,2244077.5248648,0
+BF-B.US,D,20181001,000000,47.8043,48.2912,47.5385,48.1047,915920.52193529,0
+BF-B.US,D,20181002,000000,48.2446,48.4132,47.9153,48.0284,1414035.6118703,0
+BF-B.US,D,20181003,000000,48.3487,48.3587,47.1814,47.2667,1688608.1886559,0
+BF-B.US,D,20181004,000000,47.4274,47.5197,46.5338,46.8928,836999.32055228,0
+BF-B.US,D,20181005,000000,46.8443,47.1537,46.6091,46.7759,806478.48441247,0
+BF-B.US,D,20181008,000000,46.8541,47.2182,46.6091,46.8254,838370.6356651,0
+BF-B.US,D,20181009,000000,46.7372,47.4314,46.6628,47.2281,1160451.2145506,0
+BF-B.US,D,20181010,000000,47.0595,47.0595,44.347,44.4898,2011634.5716412,0
+BF-B.US,D,20181011,000000,44.5455,44.7715,42.9566,43.0667,2692944.2524906,0
+BF-B.US,D,20181012,000000,43.6418,44.347,43.5367,43.8581,1905103.5537733,0
+BF-B.US,D,20181015,000000,43.8303,44.7814,43.6895,44.1597,1744863.3661997,0
+BF-B.US,D,20181016,000000,44.2935,45.5827,44.2935,45.4221,1215850.3284689,0
+BF-B.US,D,20181017,000000,45.4023,45.7324,44.8469,45.0918,1505475.1052576,0
+BF-B.US,D,20181018,000000,44.959,45.3071,44.4809,44.6961,1442317.9777524,0
+BF-B.US,D,20181019,000000,45.0651,45.6542,45.0651,45.2694,1045433.1677823,0
+BF-B.US,D,20181022,000000,45.1861,45.553,44.7814,44.8746,1739459.7796632,0
+BF-B.US,D,20181023,000000,44.104,44.706,43.4545,44.3015,1296679.2711706,0
+BF-B.US,D,20181024,000000,44.3659,44.3857,43.4158,43.4713,1108673.985842,0
+BF-B.US,D,20181025,000000,43.5189,44.5642,43.3216,44.113,1135724.1847624,0
+BF-B.US,D,20181026,000000,43.7192,44.4809,43.2472,43.877,1656478.0738983,0
+BF-B.US,D,20181029,000000,44.3659,44.8013,43.0112,43.4812,2817138.0106757,0
+BF-B.US,D,20181030,000000,43.6221,43.8393,43.1332,43.7936,1421724.0513815,0
+BF-B.US,D,20181031,000000,44.0941,44.5355,43.5764,43.6221,2050418.5896557,0
+BF-B.US,D,20181101,000000,43.7093,44.6961,43.6945,44.3857,1907916.7663944,0
+BF-B.US,D,20181102,000000,44.4521,45.4419,44.3113,44.4809,1484746.0640152,0
+BF-B.US,D,20181105,000000,44.5831,45.2327,44.4234,45.0651,2455381.0506324,0
+BF-B.US,D,20181106,000000,44.9768,45.8555,44.9768,45.8168,1100792.957223,0
+BF-B.US,D,20181107,000000,46.0341,46.5,45.6096,46.4575,660314.44314407,0
+BF-B.US,D,20181108,000000,46.4673,46.4673,45.674,45.9001,1010894.1766979,0
+BF-B.US,D,20181109,000000,45.8258,46.1759,45.6333,46.0528,742198.08849875,0
+BF-B.US,D,20181112,000000,45.8823,46.2224,45.2743,45.4509,1059513.3473672,0
+BF-B.US,D,20181113,000000,45.5629,45.5629,44.6595,44.8102,1085246.6804513,0
+BF-B.US,D,20181114,000000,44.9867,45.1077,44.2261,44.4144,991997.25277912,0
+BF-B.US,D,20181115,000000,44.2835,45.2416,44.113,45.2138,1205270.0273814,0
+BF-B.US,D,20181116,000000,45.1206,46.2978,45.1206,45.7226,1311331.1681592,0
+BF-B.US,D,20181119,000000,45.8258,45.8912,44.4711,44.6961,1249480.823291,0
+BF-B.US,D,20181120,000000,44.4046,44.7348,43.9325,44.0663,1124089.1810221,0
+BF-B.US,D,20181121,000000,44.3371,44.4334,43.4912,43.6795,969377.61165704,0
+BF-B.US,D,20181123,000000,43.6418,44.3371,43.6321,43.9424,496710.50026431,0
+BF-B.US,D,20181126,000000,44.2548,44.2548,43.4912,43.9524,1238047.4835378,0
+BF-B.US,D,20181127,000000,43.9811,44.9113,43.8204,44.8558,1390304.8021788,0
+BF-B.US,D,20181128,000000,45.0551,45.8456,44.9034,45.8168,1329694.6908319,0
+BF-B.US,D,20181129,000000,45.8168,46.0429,45.2416,45.4697,1094122.920847,0
+BF-B.US,D,20181130,000000,45.3259,45.6254,44.6595,44.9213,2740288.9067609,0
+BF-B.US,D,20181203,000000,45.2416,46.1559,44.9311,46.1262,1223737.4070075,0
+BF-B.US,D,20181204,000000,46.4277,46.4277,43.8393,43.9235,2429709.2250643,0
+BF-B.US,D,20181206,000000,44.0853,44.7467,43.2164,44.2071,2041369.9265509,0
+BF-B.US,D,20181207,000000,44.1417,44.6912,43.1024,43.396,1671176.353604,0
+BF-B.US,D,20181210,000000,43.4336,43.9999,42.791,43.8303,1119020.3567043,0
+BF-B.US,D,20181211,000000,44.1784,44.5909,43.8026,43.877,789326.96230279,0
+BF-B.US,D,20181212,000000,44.4066,44.6673,43.9047,43.9524,1023932.761789,0
+BF-B.US,D,20181213,000000,43.9235,44.9351,43.7421,44.8886,1216942.3389595,0
+BF-B.US,D,20181214,000000,44.3202,44.963,44.0525,44.4641,974812.45611155,0
+BF-B.US,D,20181217,000000,44.4254,44.4254,43.1401,43.3593,1961628.96106,0
+BF-B.US,D,20181218,000000,43.4435,44.105,43.1589,43.5854,1432775.237879,0
+BF-B.US,D,20181219,000000,43.7926,44.2558,42.8178,43.0835,1583417.2279827,0
+BF-B.US,D,20181220,000000,43.1589,43.746,42.6531,43.3593,2103282.7872551,0
+BF-B.US,D,20181221,000000,43.272,44.0575,43.0835,43.4435,2818208.8464475,0
+BF-B.US,D,20181224,000000,43.4892,44.1974,42.9129,43.2253,1072060.8806495,0
+BF-B.US,D,20181226,000000,43.2917,44.0099,42.8822,43.9999,1150728.9937286,0
+BF-B.US,D,20181227,000000,43.6698,44.6525,43.0637,44.6525,1529022.4007206,0
+BF-B.US,D,20181228,000000,44.9351,45.1255,44.128,44.8032,1651123.8950387,0
+BF-B.US,D,20181231,000000,44.8974,45.1454,44.5861,44.953,909912.95175718,0
+BF-B.US,D,20190102,000000,44.5186,44.832,43.1767,43.5269,1381306.5550708,0
+BF-B.US,D,20190103,000000,43.2066,43.6211,42.1106,42.8475,1675154.1757511,0
+BF-B.US,D,20190104,000000,43.0736,44.473,43.027,44.4641,1937131.8282173,0
+BF-B.US,D,20190107,000000,44.3391,44.4254,43.9047,44.2658,1067753.3378833,0
+BF-B.US,D,20190108,000000,44.6228,44.9907,44.0099,44.3966,2251943.4286848,0
+BF-B.US,D,20190109,000000,43.6032,44.3966,43.2353,43.8858,2165010.1170911,0
+BF-B.US,D,20190110,000000,43.868,44.473,43.6211,44.3024,1001916.0959886,0
+BF-B.US,D,20190111,000000,44.3777,44.473,43.6785,44.2746,1556450.719617,0
+BF-B.US,D,20190114,000000,43.9424,44.0673,42.6393,43.0072,2080501.8149434,0
+BF-B.US,D,20190115,000000,43.1302,43.6211,42.9398,43.4604,1335460.2642253,0
+BF-B.US,D,20190116,000000,43.508,43.5754,42.5827,42.8575,2156789.2846537,0
+BF-B.US,D,20190117,000000,42.8178,43.0072,42.676,42.9428,2356646.3625089,0
+BF-B.US,D,20190118,000000,42.9903,43.7084,42.8862,43.3771,3721668.550615,0
+BF-B.US,D,20190122,000000,43.3771,43.3771,42.7295,43.3117,2397819.0904516,0
+BF-B.US,D,20190123,000000,43.4981,44.095,43.3394,44.0773,2548878.5250088,0
+BF-B.US,D,20190124,000000,43.8581,43.8581,42.9328,43.0935,1577100.1035843,0
+BF-B.US,D,20190125,000000,43.4336,43.6211,42.791,42.9903,1648416.5560108,0
+BF-B.US,D,20190128,000000,42.8277,42.9903,42.5183,42.9041,765012.33536846,0
+BF-B.US,D,20190129,000000,42.9041,43.4336,42.9041,43.2253,789251.33830759,0
+BF-B.US,D,20190130,000000,43.3871,44.1607,43.3871,43.9622,731665.17844833,0
+BF-B.US,D,20190131,000000,44.1327,44.6723,43.5854,44.6426,1383584.3498061,0
+BF-B.US,D,20190201,000000,44.7745,44.9708,44.1974,44.9253,1329082.6406307,0
+BF-B.US,D,20190204,000000,45.0304,45.0304,44.3202,44.7943,598842.21825183,0
+BF-B.US,D,20190205,000000,44.8974,45.1989,44.5662,45.0006,753733.26856547,0
+BF-B.US,D,20190206,000000,45.0204,45.2277,44.6624,44.9253,777524.57745307,0
+BF-B.US,D,20190207,000000,44.8886,45.4568,44.6326,45.4568,905519.70179646,0
+BF-B.US,D,20190208,000000,45.3506,45.4667,45.1355,45.4667,1017492.6223584,0
+BF-B.US,D,20190211,000000,45.5222,45.908,45.3309,45.5589,848076.72336809,0
+BF-B.US,D,20190212,000000,45.5589,45.8049,45.3021,45.671,669002.12771179,0
+BF-B.US,D,20190213,000000,45.8713,46.2066,45.7197,45.8892,743529.07081415,0
+BF-B.US,D,20190214,000000,45.6155,45.7296,45.2188,45.4667,783394.00779995,0
+BF-B.US,D,20190215,000000,45.797,46.2313,45.5788,46.2313,1599474.722962,0
+BF-B.US,D,20190219,000000,46.2581,46.2581,45.666,45.6899,989858.60619507,0
+BF-B.US,D,20190220,000000,45.681,46.0905,45.5034,45.5788,744603.93986582,0
+BF-B.US,D,20190221,000000,45.4469,45.9378,45.2188,45.7394,754470.35043861,0
+BF-B.US,D,20190222,000000,45.6066,46.1451,45.3983,46.1451,774100.32295074,0
+BF-B.US,D,20190225,000000,46.4179,46.4476,45.6997,45.8713,816087.77340161,0
+BF-B.US,D,20190226,000000,45.8981,46.7669,45.797,46.4763,1727227.8505207,0
+BF-B.US,D,20190227,000000,46.4476,46.5417,45.9834,46.3602,1337727.9757611,0
+BF-B.US,D,20190228,000000,46.4376,46.8165,46.1599,46.757,1855127.1844703,0
+BF-B.US,D,20190301,000000,47.1269,47.2717,46.7669,47.233,1019282.3902446,0
+BF-B.US,D,20190304,000000,47.5632,48.4063,47.5255,48.324,1863191.7273177,0
+BF-B.US,D,20190305,000000,48.5501,49.4803,48.0294,48.8159,3156469.9353444,0
+BF-B.US,D,20190306,000000,48.2,48.4758,44.7576,46.3137,4190537.3208092,0
+BF-B.US,D,20190307,000000,46.3682,47.4036,46.3137,47.1864,2897300.4538998,0
+BF-B.US,D,20190308,000000,47.1666,47.7269,46.757,47.3283,1811480.0394049,0
+BF-B.US,D,20190311,000000,47.2529,47.6595,46.7867,47.6595,1406339.1057996,0
+BF-B.US,D,20190312,000000,47.6694,48.086,47.4324,47.8568,1102929.5871672,0
+BF-B.US,D,20190313,000000,48.0473,48.0473,47.5454,47.5632,954296.17037576,0
+BF-B.US,D,20190314,000000,47.5355,47.7071,47.3153,47.5831,1179720.2085257,0
+BF-B.US,D,20190315,000000,47.5454,48.1157,47.3947,48.067,2793487.866579,0
+BF-B.US,D,20190318,000000,48.086,48.4459,47.9442,48.3984,940471.09573462,0
+BF-B.US,D,20190319,000000,48.5887,48.8743,48.3041,48.6186,1137863.8396664,0
+BF-B.US,D,20190320,000000,48.6363,48.7018,47.9629,47.9996,1368309.3110971,0
+BF-B.US,D,20190321,000000,47.8767,48.7772,47.8291,48.6919,1307429.9783272,0
+BF-B.US,D,20190322,000000,48.5332,49.3178,48.5332,49.0528,1332380.8551411,0
+BF-B.US,D,20190325,000000,48.9677,49.7153,48.911,49.5755,1001175.9891556,0
+BF-B.US,D,20190326,000000,49.8126,50.3442,49.7303,49.9841,1005462.3572032,0
+BF-B.US,D,20190327,000000,49.8304,50.0377,49.4049,49.8581,654709.19262038,0
+BF-B.US,D,20190328,000000,49.9752,50.2955,49.755,49.9167,799116.74056045,0
+BF-B.US,D,20190329,000000,50.0288,50.1428,49.6777,50.0377,986388.97729563,0
+BF-B.US,D,20190401,000000,50.2479,50.8945,50.0764,50.8073,1066101.7098283,0
+BF-B.US,D,20190402,000000,50.7497,50.7825,49.8681,50.1528,837182.83478062,0
+BF-B.US,D,20190403,000000,50.0962,50.2182,49.5934,49.9257,899029.14636907,0
+BF-B.US,D,20190404,000000,50.1329,50.3809,49.8214,50.3352,720386.11164534,0
+BF-B.US,D,20190405,000000,50.3055,50.5693,50.2182,50.4563,712324.5937578,0
+BF-B.US,D,20190408,000000,50.475,50.475,50.0198,50.2668,659170.00001682,0
+BF-B.US,D,20190409,000000,49.9257,50.2003,49.8581,50.1141,922495.7762373,0
+BF-B.US,D,20190410,000000,50.2281,50.3491,50.0377,50.2579,1010194.4026623,0
+BF-B.US,D,20190411,000000,50.3809,50.5891,50.0565,50.3352,479546.87831539,0
+BF-B.US,D,20190412,000000,50.3352,50.6754,50.2479,50.5038,473053.29792818,0
+BF-B.US,D,20190415,000000,50.6754,51.0621,50.5742,50.9045,779930.42882013,0
+BF-B.US,D,20190416,000000,50.9204,50.9204,49.6132,49.8483,1378375.3690172,0
+BF-B.US,D,20190417,000000,50.0476,50.3352,49.7739,50.1528,1019133.1588941,0
+BF-B.US,D,20190418,000000,50.238,50.4274,49.9554,50.1041,957423.97881692,0
+BF-B.US,D,20190422,000000,50.0565,50.3897,49.6499,50.2281,1301604.9140575,0
+BF-B.US,D,20190423,000000,50.4363,50.7121,49.8483,50.1141,851816.58201035,0
+BF-B.US,D,20190424,000000,50.2479,50.7775,50.2083,50.3719,695333.39451793,0
+BF-B.US,D,20190425,000000,50.0565,50.2281,49.64,49.9355,695520.942026,0
+BF-B.US,D,20190426,000000,50.1329,50.8073,49.9653,50.8073,644548.35262631,0
+BF-B.US,D,20190429,000000,50.8846,51.0721,50.1914,50.2281,896281.47454373,0
+BF-B.US,D,20190430,000000,50.2757,50.5891,50.0198,50.5237,3497049.151774,0
+BF-B.US,D,20190501,000000,50.4463,50.5424,49.3603,49.4426,1316620.8145429,0
+BF-B.US,D,20190502,000000,49.2621,49.6033,48.7969,49.2791,1138677.5538547,0
+BF-B.US,D,20190503,000000,49.6499,50.722,49.6499,50.2479,740795.51546792,0
+BF-B.US,D,20190506,000000,49.6687,50.0912,49.4049,49.888,617584.86922036,0
+BF-B.US,D,20190507,000000,49.7253,49.8681,49.3275,49.7353,907582.72438532,0
+BF-B.US,D,20190508,000000,49.6589,50.2668,49.6499,50.0962,846507.77754782,0
+BF-B.US,D,20190509,000000,50.1626,50.1626,49.2978,49.5934,915771.29058477,0
+BF-B.US,D,20190510,000000,49.3178,49.5477,48.6186,49.1867,1252496.7082193,0
+BF-B.US,D,20190513,000000,48.6562,48.8258,47.8112,48.077,1221850.8404075,0
+BF-B.US,D,20190514,000000,48.1901,49.4049,48.1901,49.0241,1786536.2208306,0
+BF-B.US,D,20190515,000000,48.7295,49.509,48.7295,48.8843,1011828.8892784,0
+BF-B.US,D,20190516,000000,49.1282,49.7253,48.8248,49.5934,1684579.9505119,0
+BF-B.US,D,20190517,000000,49.3652,50.0565,49.3652,49.4229,874458.40617102,0
+BF-B.US,D,20190520,000000,49.3852,49.5329,48.9577,49.1015,859183.36746205,0
+BF-B.US,D,20190521,000000,49.3852,49.9455,49.2155,49.9455,1019927.7150036,0
+BF-B.US,D,20190522,000000,49.7253,50.2083,49.6956,50.0862,806745.68919548,0
+BF-B.US,D,20190523,000000,49.5854,49.7153,49.0151,49.5477,1479010.7402199,0
+BF-B.US,D,20190524,000000,49.6687,49.9752,49.3852,49.4229,715241.66333236,0
+BF-B.US,D,20190528,000000,49.395,49.5884,48.5472,48.683,2613055.0639691,0
+BF-B.US,D,20190529,000000,48.4459,48.6363,47.8618,48.2,1180304.0257685,0
+BF-B.US,D,20190530,000000,48.3696,48.5789,48.0631,48.3794,876078.77630801,0
+BF-B.US,D,20190531,000000,47.8568,48.0294,46.5695,47.3847,2327864.8782586,0
+BF-B.US,D,20190603,000000,47.347,48.0473,47.0703,47.7071,1800389.52843,0
+BF-B.US,D,20190604,000000,48.1157,49.1471,47.8568,49.0925,2047057.8593094,0
+BF-B.US,D,20190605,000000,48.5966,51.4588,47.8172,51.4588,3408626.5516349,0
+BF-B.US,D,20190606,000000,51.7178,54.0265,51.6591,53.1409,3234956.5508351,0
+BF-B.US,D,20190607,000000,53.2778,54.0939,53.2192,53.743,1977906.2697853,0
+BF-B.US,D,20190610,000000,54.1128,54.4738,53.6953,54.4539,1413438.6864682,0
+BF-B.US,D,20190611,000000,54.7713,55.0946,53.8758,54.3905,1045901.0282325,0
+BF-B.US,D,20190612,000000,54.5878,54.8874,54.3439,54.7713,944089.95598457,0
+BF-B.US,D,20190613,000000,54.8358,55.1502,54.2666,54.4936,979577.77612862,0
+BF-B.US,D,20190614,000000,54.4837,54.56,53.2955,53.5138,1638401.9224075,0
+BF-B.US,D,20190617,000000,53.4573,53.5038,51.7078,52.2017,2112328.4254001,0
+BF-B.US,D,20190618,000000,52.5925,52.5925,51.3697,51.5739,1439817.3443113,0
+BF-B.US,D,20190619,000000,51.7178,52.406,51.2029,52.3247,1279970.4015127,0
+BF-B.US,D,20190620,000000,52.7432,53.4285,52.4883,52.7144,1070541.3425061,0
+BF-B.US,D,20190621,000000,52.8583,52.9723,52.2205,52.4189,2535960.93831,0
+BF-B.US,D,20190624,000000,52.6856,53.132,52.3445,52.5636,1352882.0160778,0
+BF-B.US,D,20190625,000000,52.7144,53.4573,52.6371,52.9911,1311923.0519615,0
+BF-B.US,D,20190626,000000,52.8681,52.9078,51.9924,52.2304,1117592.575675,0
+BF-B.US,D,20190627,000000,52.3048,52.6529,52.0499,52.5825,853549.88398016,0
+BF-B.US,D,20190628,000000,52.6856,53.0198,52.2156,52.7233,6140911.4147447,0
+BF-B.US,D,20190701,000000,53.1904,53.5138,52.6856,53.4106,1075203.8138897,0
+BF-B.US,D,20190702,000000,53.5435,54.2169,53.3244,53.8381,1019068.6264182,0
+BF-B.US,D,20190703,000000,53.8758,54.6374,53.8758,54.5313,566130.30289132,0
+BF-B.US,D,20190705,000000,54.1028,54.3905,53.485,54.3707,601362.00977165,0
+BF-B.US,D,20190708,000000,54.4361,54.4361,53.6656,53.6656,1006525.1264156,0
+BF-B.US,D,20190709,000000,53.5038,53.5038,53.0486,53.3055,854187.14217965,0
+BF-B.US,D,20190710,000000,53.5802,54.2219,53.2688,53.6001,1126667.4550982,0
+BF-B.US,D,20190711,000000,53.5435,53.8758,53.3432,53.6299,1123293.6165927,0
+BF-B.US,D,20190712,000000,53.6299,53.743,53.1707,53.3145,994986.92138907,0
+BF-B.US,D,20190715,000000,53.2688,53.4384,52.9861,53.1052,1481160.4783232,0
+BF-B.US,D,20190716,000000,53.1805,53.3561,52.7432,53.1805,623022.73863469,0
+BF-B.US,D,20190717,000000,53.2955,53.5614,53.0001,53.0298,1305681.5515583,0
+BF-B.US,D,20190718,000000,53.01,53.2391,52.6331,53.01,1291129.4782434,0
+BF-B.US,D,20190719,000000,53.1805,53.3611,52.9346,52.9444,1186674.5911236,0
+BF-B.US,D,20190722,000000,53.0585,53.1131,52.2384,52.4784,821202.98043645,0
+BF-B.US,D,20190723,000000,52.7899,53.3292,52.6678,53.1707,925744.58307077,0
+BF-B.US,D,20190724,000000,53.0001,53.1707,52.4437,52.6767,1038502.9848628,0
+BF-B.US,D,20190725,000000,52.0678,52.1363,51.2328,51.9736,1441764.4101076,0
+BF-B.US,D,20190726,000000,52.2017,52.6678,52.0113,52.5369,1104253.511243,0
+BF-B.US,D,20190729,000000,52.7233,52.8393,52.3345,52.5269,804734.09092337,0
+BF-B.US,D,20190730,000000,52.4288,52.7045,52.1461,52.4099,613732.07874529,0
+BF-B.US,D,20190731,000000,52.3624,52.3911,51.8019,52.1363,2437351.2818585,0
+BF-B.US,D,20190801,000000,52.2761,53.6853,51.9349,52.3148,1334982.3205757,0
+BF-B.US,D,20190802,000000,52.5369,52.6956,52.1461,52.2017,967976.04694613,0
+BF-B.US,D,20190805,000000,51.7455,51.8476,50.47,50.6506,1218130.1398439,0
+BF-B.US,D,20190806,000000,50.9452,51.6988,50.9452,51.5452,1043829.9390841,0
+BF-B.US,D,20190807,000000,51.089,52.04,50.7934,51.7455,1039618.1867118,0
+BF-B.US,D,20190808,000000,52.0202,53.0953,51.6889,53.0675,869817.10950606,0
+BF-B.US,D,20190809,000000,53.1607,53.3244,52.2205,52.6678,853970.35339343,0
+BF-B.US,D,20190812,000000,52.6301,52.8681,52.2384,52.29,336240.41574533,0
+BF-B.US,D,20190813,000000,52.1074,53.2688,52.0876,53.1707,767432.30321462,0
+BF-B.US,D,20190814,000000,52.4099,52.9078,52.1511,52.2205,756273.226484,0
+BF-B.US,D,20190815,000000,52.5558,54.2953,52.3722,54.2368,1987022.4903257,0
+BF-B.US,D,20190816,000000,54.2666,55.1224,54.2666,54.7327,1147348.0969835,0
+BF-B.US,D,20190819,000000,55.293,55.7342,54.9299,55.6371,1194155.316728,0
+BF-B.US,D,20190820,000000,55.5885,55.7442,55.0659,55.3118,1221530.1946678,0
+BF-B.US,D,20190821,000000,55.6461,55.8443,55.1402,55.407,1558380.6439743,0
+BF-B.US,D,20190822,000000,55.293,55.6658,55.1184,55.5012,1111198.8189615,0
+BF-B.US,D,20190823,000000,55.2176,55.5012,54.4639,54.6374,1445676.6914589,0
+BF-B.US,D,20190826,000000,55.2652,55.8056,54.7048,55.8056,1403771.9232428,0
+BF-B.US,D,20190827,000000,56.0833,56.2728,55.6559,56.1122,1537053.6690101,0
+BF-B.US,D,20190828,000000,55.3971,56.007,53.8134,55.9782,2094887.5154688,0
+BF-B.US,D,20190829,000000,55.9297,56.1677,55.1402,55.9782,1416852.8577712,0
+BF-B.US,D,20190830,000000,55.9782,56.3869,55.7719,56.1122,1177046.1440556,0
+BF-B.US,D,20190903,000000,56.0735,56.6526,55.6926,56.5405,1208395.8191827,0
+BF-B.US,D,20190904,000000,56.5495,57.9082,56.2887,57.5363,1096689.0950839,0
+BF-B.US,D,20190905,000000,58.3495,58.4249,57.7,58.1005,2036863.7447574,0
+BF-B.US,D,20190906,000000,58.0808,59.4653,57.9191,59.4276,1298089.9107609,0
+BF-B.US,D,20190909,000000,59.5694,60.6752,59.378,60.6276,2105408.32568,0
+BF-B.US,D,20190910,000000,60.3807,61.1046,60.103,61.1046,3417348.5190805,0
+BF-B.US,D,20190911,000000,60.952,62.3562,60.6464,62.1738,2642105.7696423,0
+BF-B.US,D,20190912,000000,62.2025,62.7955,61.9535,62.1935,2031005.4059298,0
+BF-B.US,D,20190913,000000,62.0031,62.2481,60.5809,61.2484,2614240.8482137,0
+BF-B.US,D,20190916,000000,60.7148,61.2683,60.4561,61.2217,3019875.8585877,0
+BF-B.US,D,20190917,000000,60.9994,61.7166,60.9994,61.2584,2474228.5668742,0
+BF-B.US,D,20190918,000000,61.305,61.6302,60.8953,61.5827,1805567.2513008,0
+BF-B.US,D,20190919,000000,60.7912,61.3436,60.333,61.3348,2297771.5697715,0
+BF-B.US,D,20190920,000000,61.3348,61.3615,60.5711,60.7148,4309911.3097006,0
+BF-B.US,D,20190923,000000,60.7148,60.8101,59.9135,60.1327,1696096.9808198,0
+BF-B.US,D,20190924,000000,60.0643,60.3231,59.6458,60.2656,1487527.0103985,0
+BF-B.US,D,20190925,000000,60.2844,60.5711,59.378,59.9323,1819784.562397,0
+BF-B.US,D,20190926,000000,60.093,60.093,59.1033,59.8084,1701711.3062229,0
+BF-B.US,D,20190927,000000,59.8183,59.971,59.0755,59.7796,2292474.8651482,0
+BF-B.US,D,20190930,000000,59.6825,60.103,59.4177,59.8848,2543402.3394369,0
+BF-B.US,D,20191001,000000,59.8848,60.1893,59.2451,60.1526,1425696.831929,0
+BF-B.US,D,20191002,000000,59.7796,59.9989,58.7929,59.0259,3174054.0267067,0
+BF-B.US,D,20191003,000000,59.0359,59.2163,58.3595,59.1787,2230129.4351915,0
+BF-B.US,D,20191004,000000,59.3591,59.9225,58.9772,59.9135,1188498.6418876,0
+BF-B.US,D,20191007,000000,59.8084,59.9989,59.4276,59.5882,1775865.1709489,0
+BF-B.US,D,20191008,000000,59.3393,59.4564,58.6154,58.7393,1233753.0489308,0
+BF-B.US,D,20191009,000000,58.9298,59.6557,58.6838,59.5605,903564.56944075,0
+BF-B.US,D,20191010,000000,59.4702,59.8709,59.0359,59.7221,942340.52089578,0
+BF-B.US,D,20191011,000000,60.3529,60.4748,59.5228,60.0742,1556084.6994803,0
+BF-B.US,D,20191014,000000,60.0276,60.4748,59.8848,60.333,1112133.5315421,0
+BF-B.US,D,20191015,000000,60.1803,60.7327,59.8471,59.9413,1153531.1148304,0
+BF-B.US,D,20191016,000000,59.8372,60.5809,59.5515,60.5711,2665304.1864076,0
+BF-B.US,D,20191017,000000,60.5235,60.952,60.3618,60.7813,965819.25060324,0
+BF-B.US,D,20191018,000000,60.705,60.8101,60.4194,60.7724,885647.73249971,0
+BF-B.US,D,20191021,000000,60.8299,61.3525,60.6276,61.0571,823320.45230184,0
+BF-B.US,D,20191022,000000,61.3348,61.6253,60.933,61.5727,750853.50682853,0
+BF-B.US,D,20191023,000000,61.2306,61.8107,61.2306,61.7166,627563.20330605,0
+BF-B.US,D,20191024,000000,61.906,62.5614,61.7631,62.374,828107.95535749,0
+BF-B.US,D,20191025,000000,62.2213,62.2213,61.2861,61.3148,860260.25315359,0
+BF-B.US,D,20191028,000000,61.3902,61.4726,60.4561,60.4748,885213.14660735,0
+BF-B.US,D,20191029,000000,60.4104,61.906,60.2081,61.4963,830641.86335641,0
+BF-B.US,D,20191030,000000,61.792,61.906,61.0768,61.8971,904512.3901805,0
+BF-B.US,D,20191031,000000,61.8971,62.5367,61.6402,62.498,1947038.5715875,0
+BF-B.US,D,20191101,000000,62.7658,62.9741,62.4683,62.8601,826285.92123332,0
+BF-B.US,D,20191104,000000,62.8798,63.098,62.1935,62.4216,2245882.4175501,0
+BF-B.US,D,20191105,000000,62.4494,62.7182,62.0031,62.1261,918661.13552107,0
+BF-B.US,D,20191106,000000,62.2481,62.4077,61.8018,62.2679,637738.15977924,0
+BF-B.US,D,20191107,000000,62.374,62.4683,61.5063,61.6976,834570.27782669,0
+BF-B.US,D,20191108,000000,61.5727,61.9902,61.3248,61.5241,737623.34094957,0
+BF-B.US,D,20191111,000000,61.4963,61.7533,61.0948,61.2018,631123.58099972,0
+BF-B.US,D,20191112,000000,61.0868,61.4488,60.9053,61.3436,790988.67355716,0
+BF-B.US,D,20191113,000000,61.544,61.773,61.3902,61.6878,714930.09247217,0
+BF-B.US,D,20191114,000000,61.6213,61.7968,61.4101,61.659,637645.39434513,0
+BF-B.US,D,20191115,000000,61.6679,61.7631,61.3248,61.7244,629571.77661837,0
+BF-B.US,D,20191118,000000,61.8306,62.1459,61.4676,61.5915,2134666.7452601,0
+BF-B.US,D,20191119,000000,61.659,63.1178,61.5063,63.0911,1210232.9781059,0
+BF-B.US,D,20191120,000000,63.0911,63.9757,63.0911,63.9103,1247440.9920607,0
+BF-B.US,D,20191121,000000,63.6901,64.3863,63.1665,64.1383,1205885.1025423,0
+BF-B.US,D,20191122,000000,64.424,64.7592,63.6227,63.948,593512.23907066,0
+BF-B.US,D,20191125,000000,63.939,64.7403,63.8816,64.6442,816354.97818463,0
+BF-B.US,D,20191126,000000,64.7116,65.7023,64.5778,65.6359,2234524.7017921,0
+BF-B.US,D,20191127,000000,65.6359,65.8084,64.8921,65.5506,1108350.3151426,0
+BF-B.US,D,20191129,000000,65.2065,65.2828,64.5014,64.6918,569181.47901735,0
+BF-B.US,D,20191202,000000,64.4617,64.7692,63.9033,64.31,1197533.1885133,0
+BF-B.US,D,20191203,000000,63.6029,64.1483,63.2993,63.6227,1414747.4857451,0
+BF-B.US,D,20191204,000000,63.1784,64.9189,62.748,64.8812,1305078.5762367,0
+BF-B.US,D,20191205,000000,63.8488,64.7186,59.6666,60.7982,2788728.5964816,0
+BF-B.US,D,20191206,000000,60.9023,61.1314,59.3126,60.5869,1565600.2147154,0
+BF-B.US,D,20191209,000000,60.6336,61.1016,60.1853,60.9687,1183984.3935346,0
+BF-B.US,D,20191210,000000,61.17,61.2663,60.3568,60.7297,1802115.7721602,0
+BF-B.US,D,20191211,000000,60.8269,61.1602,60.7387,60.9964,911807.58491674,0
+BF-B.US,D,20191212,000000,60.7982,61.1999,60.4104,60.5105,756828.81076868,0
+BF-B.US,D,20191213,000000,60.3955,61.1652,60.2318,61.0639,747643.01615262,0
+BF-B.US,D,20191216,000000,61.3228,61.7066,61.2564,61.4379,669960.0316509,0
+BF-B.US,D,20191217,000000,61.5529,61.8683,61.2464,61.5717,593124.03589534,0
+BF-B.US,D,20191218,000000,61.7523,62.3373,61.6292,62.0874,993700.30515085,0
+BF-B.US,D,20191219,000000,62.3076,62.509,61.9833,62.509,602305.79723165,0
+BF-B.US,D,20191220,000000,63.0246,63.939,62.4226,63.8012,1980102.3906057,0
+BF-B.US,D,20191223,000000,64.0769,64.3348,63.4471,63.7031,583415.93155247,0
+BF-B.US,D,20191224,000000,63.9995,64.1543,63.5979,63.8199,225966.51427539,0
+BF-B.US,D,20191226,000000,63.8586,64.6412,63.7515,64.6313,391373.33320055,0
+BF-B.US,D,20191227,000000,64.7463,64.9853,64.5083,64.9754,469543.33623131,0
+BF-B.US,D,20191230,000000,64.9,65.14,64.4686,64.6313,459989.50483865,0
+BF-B.US,D,20191231,000000,64.6313,64.8901,64.2356,64.6501,714224.26851704,0
+BF-B.US,D,20200102,000000,64.6501,64.7186,63.5413,64.1344,1143952.0754394,0
+BF-B.US,D,20200103,000000,63.934,64.6125,63.7128,64.4012,773585.07146349,0
+BF-B.US,D,20200106,000000,64.0382,64.5658,63.8953,64.5371,756035.26297913,0
+BF-B.US,D,20200107,000000,64.4785,64.6174,64.0382,64.0471,721247.2168706,0
+BF-B.US,D,20200108,000000,64.1443,64.6888,63.4848,64.2117,816931.73718796,0
+BF-B.US,D,20200109,000000,64.5658,64.9487,64.1443,64.4399,727473.59247478,0
+BF-B.US,D,20200110,000000,64.6938,65.023,64.3248,64.3447,987514.2623441,0
+BF-B.US,D,20200113,000000,64.2791,65.1202,64.0243,65.1103,1055152.3636443,0
+BF-B.US,D,20200114,000000,65.15,65.9037,64.9189,65.8868,1290287.5310969,0
+BF-B.US,D,20200115,000000,65.9235,67.0709,65.8908,66.6594,892232.06168115,0
+BF-B.US,D,20200116,000000,66.9272,67.7493,66.831,67.7215,636886.1294334,0
+BF-B.US,D,20200117,000000,67.8643,67.8842,67.2515,67.6551,892010.23129525,0
+BF-B.US,D,20200121,000000,67.3764,68.142,67.1375,67.9308,584656.16507363,0
+BF-B.US,D,20200122,000000,68.162,68.8591,68.1223,68.6389,486951.97992465,0
+BF-B.US,D,20200123,000000,68.2661,68.7817,67.9497,68.7629,547137.58857867,0
+BF-B.US,D,20200124,000000,69.0307,69.6713,68.2471,68.6588,553577.72800928,0
+BF-B.US,D,20200127,000000,68.39,68.5258,67.1086,67.4051,895277.18788757,0
+BF-B.US,D,20200128,000000,67.4806,67.7116,67.0709,67.3953,742845.4298976,0
+BF-B.US,D,20200129,000000,67.2614,67.6115,66.2974,66.353,862396.88309776,0
+BF-B.US,D,20200130,000000,66.353,66.4194,65.3682,65.8174,662140.51054799,0
+BF-B.US,D,20200131,000000,65.6269,65.7887,64.5083,64.6888,1567130.8443781,0
+BF-B.US,D,20200203,000000,65.0617,66.0177,64.9576,65.741,871416.30492441,0
+BF-B.US,D,20200204,000000,66.5643,67.2326,66.2299,66.7635,741073.81177023,0
+BF-B.US,D,20200205,000000,67.3288,67.3546,65.741,66.0277,714966.39198986,0
+BF-B.US,D,20200206,000000,66.2201,66.8885,66.113,66.2399,573792.52608423,0
+BF-B.US,D,20200207,000000,65.9235,66.353,65.2818,65.7986,543708.29247667,0
+BF-B.US,D,20200210,000000,65.6449,66.5156,65.6449,66.2776,791047.15611344,0
+BF-B.US,D,20200211,000000,66.8022,67.2911,66.6267,67.2813,814598.48485629,0
+BF-B.US,D,20200212,000000,67.4548,68.0856,66.6317,67.6065,608266.9846927,0
+BF-B.US,D,20200213,000000,67.548,68.3058,67.1176,68.1043,630134.4191426,0
+BF-B.US,D,20200214,000000,67.9447,68.6955,67.9447,68.2858,360978.53705273,0
+BF-B.US,D,20200218,000000,68.162,68.2074,67.6918,67.7116,776073.6050653,0
+BF-B.US,D,20200219,000000,67.7493,68.7341,67.4806,68.2759,620451.52279814,0
+BF-B.US,D,20200220,000000,67.9884,68.7143,67.7979,68.4287,659793.14173721,0
+BF-B.US,D,20200221,000000,68.2471,68.3275,66.8022,67.0809,750026.68448109,0
+BF-B.US,D,20200224,000000,65.3384,65.9533,64.173,64.7086,1061043.9770299,0
+BF-B.US,D,20200225,000000,64.6699,65.3086,63.1685,63.34,932849.20533913,0
+BF-B.US,D,20200226,000000,63.5315,63.5315,61.4379,61.6203,1341811.6715015,0
+BF-B.US,D,20200227,000000,60.6048,61.906,59.7736,59.7736,1518532.8484274,0
+BF-B.US,D,20200228,000000,58.3198,58.8911,56.5972,58.7313,2103876.6876974,0
+BF-B.US,D,20200302,000000,58.7046,61.6292,58.295,61.5143,1213525.1426966,0
+BF-B.US,D,20200303,000000,61.772,64.0769,60.6146,61.0254,1659591.7658604,0
+BF-B.US,D,20200304,000000,59.7341,61.8385,57.7843,61.7423,1692340.9890585,0
+BF-B.US,D,20200305,000000,60.1476,60.1476,58.4736,59.125,1354434.8287791,0
+BF-B.US,D,20200306,000000,58.5607,59.9423,57.102,59.7023,1745419.9588043,0
+BF-B.US,D,20200309,000000,55.8653,57.6027,50.7448,56.1537,2341620.3788241,0
+BF-B.US,D,20200310,000000,57.5056,57.8467,53.3155,55.5409,1808893.6987694,0
+BF-B.US,D,20200311,000000,54.2069,54.8398,52.6906,53.4493,1159316.8546227,0
+BF-B.US,D,20200312,000000,50.4096,51.3874,47.5692,47.9243,2158492.3370254,0
+BF-B.US,D,20200313,000000,50.5346,51.6463,47.837,50.9749,1529944.0051421,0
+BF-B.US,D,20200316,000000,47.8658,50.2459,45.6224,48.4528,1690356.6154246,0
+BF-B.US,D,20200317,000000,49.1065,56.0099,47.0248,55.5885,2501323.1318719,0
+BF-B.US,D,20200318,000000,52.8463,54.3994,49.9405,52.3554,3397133.7210055,0
+BF-B.US,D,20200319,000000,52.2116,57.1415,50.9927,54.1972,1654341.4439541,0
+BF-B.US,D,20200320,000000,54.5134,54.7931,46.0361,46.8512,2557925.1714737,0
+BF-B.US,D,20200323,000000,46.8125,49.0479,42.8515,44.5772,2127413.8999611,0
+BF-B.US,D,20200324,000000,46.0825,47.9342,44.0129,46.9662,1269850.9026361,0
+BF-B.US,D,20200325,000000,46.275,50.8895,44.8846,49.9604,1750649.1059919,0
+BF-B.US,D,20200326,000000,50.4671,53.4691,49.3732,53.0179,1675713.7933155,0
+BF-B.US,D,20200327,000000,50.8411,53.6893,50.4373,52.2681,1311150.6788906,0
+BF-B.US,D,20200330,000000,53.0566,54.8308,51.8199,54.3141,1664356.0775575,0
+BF-B.US,D,20200331,000000,53.6993,54.4649,52.4912,53.2391,2972119.8097835,0
+BF-B.US,D,20200401,000000,50.5247,52.2731,48.9407,51.2823,1678803.2855991,0
+BF-B.US,D,20200402,000000,50.4573,53.3155,50.1289,52.404,1486475.3327053,0
+BF-B.US,D,20200403,000000,51.9329,53.3819,50.7428,53.1707,922666.18230646,0
+BF-B.US,D,20200406,000000,54.6484,55.6173,53.2778,55.042,1131819.9699706,0
+BF-B.US,D,20200407,000000,55.9614,58.2256,55.5112,56.2491,1152340.2889862,0
+BF-B.US,D,20200408,000000,56.0883,59.3571,55.7799,58.7165,960665.72741085,0
+BF-B.US,D,20200409,000000,58.2355,61.9565,58.2355,60.3162,1224071.1609063,0
+BF-B.US,D,20200413,000000,60.3837,60.5275,56.7627,57.0741,1093606.6610399,0
+BF-B.US,D,20200414,000000,58.7631,61.0738,58.541,60.2587,1523989.8759206,0
+BF-B.US,D,20200415,000000,58.9049,59.7221,57.6226,58.3118,923845.91663147,0
+BF-B.US,D,20200416,000000,59.0993,60.1446,57.564,59.9522,812927.6987225,0
+BF-B.US,D,20200417,000000,61.3705,61.9278,60.2497,61.3515,1056353.2726881,0
+BF-B.US,D,20200420,000000,60.5949,60.6464,58.8206,58.9435,1061481.5878821,0
+BF-B.US,D,20200421,000000,57.6603,58.6878,57.2388,57.8229,802873.74064163,0
+BF-B.US,D,20200422,000000,58.1105,58.4269,57.102,57.4569,604177.23903269,0
+BF-B.US,D,20200423,000000,57.8894,58.7075,57.5056,57.9865,683245.65512633,0
+BF-B.US,D,20200424,000000,59.0418,59.5505,57.7079,58.6291,784310.57062168,0
+BF-B.US,D,20200427,000000,59.1479,59.386,57.6226,58.2841,771573.47319137,0
+BF-B.US,D,20200428,000000,59.129,62.3116,59.129,61.7166,1432080.5054432,0
+BF-B.US,D,20200429,000000,62.0904,62.2669,60.5373,60.6703,1110712.8087524,0
+BF-B.US,D,20200430,000000,60.0097,60.6136,58.9832,59.6547,2385124.3424586,0
+BF-B.US,D,20200501,000000,58.8951,60.3162,58.2018,58.521,694842.34270915,0
+BF-B.US,D,20200504,000000,58.0808,59.6775,57.813,59.4931,645560.70584195,0
+BF-B.US,D,20200505,000000,59.9522,61.4666,59.9235,60.6513,779013.86599839,0
+BF-B.US,D,20200506,000000,61.17,62.2828,60.6415,61.9476,994981.87978938,0
+BF-B.US,D,20200507,000000,63.0216,63.2022,61.8703,62.0051,945143.65031759,0
+BF-B.US,D,20200508,000000,63.0603,63.6821,62.4077,63.2696,731372.76566691,0
+BF-B.US,D,20200511,000000,63.7308,64.9586,62.8669,64.0561,1109547.1909066,0
+BF-B.US,D,20200512,000000,64.5658,65.7629,63.942,63.9985,885747.55617337,0
+BF-B.US,D,20200513,000000,64.0471,65.4534,62.2153,63.2022,1115290.5812614,0
+BF-B.US,D,20200514,000000,63.1833,63.2498,61.5539,62.8768,963395.24947734,0
+BF-B.US,D,20200515,000000,63.0029,65.2075,62.8273,63.6048,3120940.774083,0
+BF-B.US,D,20200518,000000,65.8411,66.1765,64.0759,64.901,875309.42819692,0
+BF-B.US,D,20200519,000000,64.42,65.1698,64.1631,64.3645,632902.25736665,0
+BF-B.US,D,20200520,000000,65.142,66.0406,64.901,65.8808,783609.78826623,0
+BF-B.US,D,20200521,000000,65.2372,65.8411,62.8471,62.9632,836296.52155696,0
+BF-B.US,D,20200522,000000,62.7628,63.3956,61.8117,62.1291,807434.37171171,0
+BF-B.US,D,20200526,000000,63.4918,63.4918,60.7575,60.94,1650372.6966864,0
+BF-B.US,D,20200527,000000,59.1479,63.1268,58.9435,63.1268,1124697.1979434,0
+BF-B.US,D,20200528,000000,62.8571,64.2434,62.743,63.2894,823909.31114441,0
+BF-B.US,D,20200529,000000,62.8174,63.5483,62.2927,63.2319,1394473.1967939,0
+BF-B.US,D,20200601,000000,63.4531,64.182,62.7827,62.8372,872092.88760139,0
+BF-B.US,D,20200602,000000,62.9442,63.6821,62.0151,62.6755,1076951.2323386,0
+BF-B.US,D,20200603,000000,62.5794,63.8666,62.3612,63.097,816128.10619905,0
+BF-B.US,D,20200604,000000,62.3413,62.8978,61.7086,62.7251,905393.66180447,0
+BF-B.US,D,20200605,000000,63.1892,65.4881,62.5744,64.8336,1217059.304072,0
+BF-B.US,D,20200608,000000,64.911,65.7657,63.7862,65.3047,1290736.2334684,0
+BF-B.US,D,20200609,000000,64.6898,67.9209,62.1509,66.4869,1150388.1815903,0
+BF-B.US,D,20200610,000000,66.2092,66.4005,65.1658,65.7657,926040.02081199,0
+BF-B.US,D,20200611,000000,64.5172,64.9586,62.9105,63.0851,899409.2829849,0
+BF-B.US,D,20200612,000000,64.064,64.4627,62.0071,62.747,924395.45099654,0
+BF-B.US,D,20200615,000000,61.4963,63.4679,60.699,63.2953,1084945.1927904,0
+BF-B.US,D,20200616,000000,64.7473,65.3532,62.6368,63.5642,1119183.704534,0
+BF-B.US,D,20200617,000000,63.9965,65.4206,63.6891,64.5361,1008409.6763757,0
+BF-B.US,D,20200618,000000,63.94,65.026,63.8826,64.1989,846920.18040161,0
+BF-B.US,D,20200619,000000,65.2284,65.2848,62.4009,62.8134,3298875.9682118,0
+BF-B.US,D,20200622,000000,62.6993,63.4631,62.0249,63.1892,831123.84028578,0
+BF-B.US,D,20200623,000000,63.7665,63.8132,62.4573,62.6518,1101792.2022795,0
+BF-B.US,D,20200624,000000,62.381,62.381,61.2771,61.3615,948180.70996451,0
+BF-B.US,D,20200625,000000,61.3238,61.3238,59.8629,60.9103,740151.19902888,0
+BF-B.US,D,20200626,000000,61.1512,61.4963,58.4765,58.6609,2235873.8338664,0
+BF-B.US,D,20200629,000000,59.0755,60.815,58.4765,60.815,1255399.6613147,0
+BF-B.US,D,20200630,000000,60.8913,61.785,60.5542,61.2197,1123583.0044143,0
+BF-B.US,D,20200701,000000,61.304,62.507,61.2197,62.0448,1002400.0895578,0
+BF-B.US,D,20200702,000000,62.507,62.9007,61.9108,61.9585,650752.54519191,0
+BF-B.US,D,20200706,000000,62.5744,62.6656,61.8424,62.2362,525866.0712109,0
+BF-B.US,D,20200707,000000,61.5648,62.3642,61.4299,61.7096,925378.56293405,0
+BF-B.US,D,20200708,000000,62.0646,62.2273,61.2474,61.5846,921580.22173551,0
+BF-B.US,D,20200709,000000,61.3238,61.8326,60.3817,60.8249,847977.90801437,0
+BF-B.US,D,20200710,000000,61.2574,62.3343,60.7277,62.3146,620765.11029821,0
+BF-B.US,D,20200713,000000,62.7291,63.0386,61.8474,62.1995,954666.22379223,0
+BF-B.US,D,20200714,000000,62.0547,63.7565,61.6699,63.6791,644877.06492541,0
+BF-B.US,D,20200715,000000,64.8147,64.8147,63.2557,63.7178,594599.20796156,0
+BF-B.US,D,20200716,000000,63.3133,64.5361,63.1119,64.1612,472044.97799228,0
+BF-B.US,D,20200717,000000,64.4289,65.0349,64.18,64.8623,468372.67678572,0
+BF-B.US,D,20200720,000000,64.7572,64.901,63.5453,63.6791,410342.85615466,0
+BF-B.US,D,20200721,000000,64.3138,65.3235,64.3138,64.5361,651794.1396857,0
+BF-B.US,D,20200722,000000,64.3437,65.0845,64.3437,64.9496,500840.57872175,0
+BF-B.US,D,20200723,000000,65.3632,66.6514,65.2284,65.8343,734644.76385892,0
+BF-B.US,D,20200724,000000,65.6895,66.3351,65.0647,65.3909,541888.27499237,0
+BF-B.US,D,20200727,000000,64.901,66.2666,64.8147,66.2577,708562.55207695,0
+BF-B.US,D,20200728,000000,66.2964,66.6514,65.6508,65.6895,511270.64013872,0
+BF-B.US,D,20200729,000000,65.9403,67.0749,65.756,66.5553,781674.82230923,0
+BF-B.US,D,20200730,000000,66.0841,67.0175,66.0167,66.5553,470075.72915747,0
+BF-B.US,D,20200731,000000,66.4005,66.7755,65.5854,66.6802,935607.96868376,0
+BF-B.US,D,20200803,000000,66.6514,66.9252,65.6895,66.4105,551112.385766,0
+BF-B.US,D,20200804,000000,65.9503,66.2577,65.2798,65.756,756910.48468349,0
+BF-B.US,D,20200805,000000,65.756,66.4204,64.5738,64.9397,677319.75886305,0
+BF-B.US,D,20200806,000000,64.5459,65.0349,63.9628,65.0349,671592.50162712,0
+BF-B.US,D,20200807,000000,64.7096,66.6614,64.7096,66.0841,673500.24294585,0
+BF-B.US,D,20200810,000000,66.3351,66.8627,66.0743,66.7388,500997.87663176,0
+BF-B.US,D,20200811,000000,67.1413,67.7295,66.6127,66.9401,650946.1426196,0
+BF-B.US,D,20200812,000000,67.3239,69.3341,67.306,68.4783,648229.72871229,0
+BF-B.US,D,20200813,000000,68.5081,69.2181,68.392,68.7381,473221.68735748,0
+BF-B.US,D,20200814,000000,68.6994,68.9206,68.142,68.4009,372216.26273836,0
+BF-B.US,D,20200817,000000,68.4783,69.4303,68.4783,69.2766,484732.66774573,0
+BF-B.US,D,20200818,000000,69.2181,69.9104,68.5378,69.6991,485103.72948214,0
+BF-B.US,D,20200819,000000,69.8548,70.6819,69.4978,69.9401,521873.12426473,0
+BF-B.US,D,20200820,000000,69.5166,69.8449,69.3441,69.5266,452140.74245759,0
+BF-B.US,D,20200821,000000,69.469,70.0065,68.2868,69.3153,827897.21649089,0
+BF-B.US,D,20200824,000000,69.6604,70.0462,69.3341,70.0364,375506.4106892,0
+BF-B.US,D,20200825,000000,70.0065,70.0065,69.3936,69.6991,403972.29079963,0
+BF-B.US,D,20200826,000000,69.6803,70.1811,69.0744,69.9977,481703.67465829,0
+BF-B.US,D,20200827,000000,70.1514,70.5073,69.9203,70.1038,318626.07478507,0
+BF-B.US,D,20200828,000000,70.19,70.785,69.3858,70.7752,466656.51625482,0
+BF-B.US,D,20200831,000000,70.9021,71.2185,70.3328,70.3626,859887.17477731,0
+BF-B.US,D,20200901,000000,70.4102,70.43,68.4694,69.8161,981112.43907106,0
+BF-B.US,D,20200902,000000,72.124,80.2007,71.1223,76.8258,2457249.4674736,0
+BF-B.US,D,20200903,000000,76.3954,78.0635,75.7895,76.4737,1277672.4403789,0
+BF-B.US,D,20200904,000000,76.2804,77.765,75.8272,77.2146,942944.50453738,0
+BF-B.US,D,20200908,000000,77.8324,78.358,75.5475,76.0879,1253973.8969253,0
+BF-B.US,D,20200909,000000,76.4638,79.326,76.4341,78.1985,945085.1677613,0
+BF-B.US,D,20200910,000000,78.1011,78.6219,76.4737,76.6849,664808.52509837,0
+BF-B.US,D,20200911,000000,76.0979,77.3692,75.7994,76.4737,626847.29615155,0
+BF-B.US,D,20200914,000000,76.7049,77.2057,76.3191,76.6076,597500.14441714,0
+BF-B.US,D,20200915,000000,77.1471,77.4368,75.9134,76.0979,1010627.9802348,0
+BF-B.US,D,20200916,000000,76.3855,76.5749,74.8542,75.114,773296.69196183,0
+BF-B.US,D,20200917,000000,74.4199,74.7194,73.8227,74.4972,1054856.9259031,0
+BF-B.US,D,20200918,000000,74.2076,74.5457,72.6565,73.5917,1450582.1679471,0
+BF-B.US,D,20200921,000000,73.0434,73.187,71.3493,73.0899,702584.22317699,0
+BF-B.US,D,20200922,000000,72.8896,74.2602,72.8628,73.3895,767080.39955699,0
+BF-B.US,D,20200923,000000,73.4369,74.1025,72.5325,72.6089,846526.93562661,0
+BF-B.US,D,20200924,000000,72.8499,72.9937,71.634,72.0783,667873.81770352,0
+BF-B.US,D,20200925,000000,71.405,71.991,70.9895,71.8006,1395567.2239244,0
+BF-B.US,D,20200928,000000,72.6376,73.563,72.4452,72.8896,1157633.9686497,0
+BF-B.US,D,20200929,000000,72.8599,73.5441,72.3867,72.5028,861969.35544494,0
+BF-B.US,D,20200930,000000,73.0998,73.2556,72.0733,72.5891,1151421.7095246,0
+BF-B.US,D,20201001,000000,73.1672,73.9488,72.2033,72.7428,914271.91884009,0
+BF-B.US,D,20201002,000000,72.1567,73.4182,72.1567,72.8896,1157627.91873,0
+BF-B.US,D,20201005,000000,73.1672,73.7743,72.5325,73.6304,545588.80915713,0
+BF-B.US,D,20201006,000000,73.6879,74.3296,73.3121,73.3992,865524.69153893,0
+BF-B.US,D,20201007,000000,73.8804,74.9118,73.3895,74.3533,679208.34210299,0
+BF-B.US,D,20201008,000000,74.6221,75.2688,74.1223,75.1716,610931.97428329,0
+BF-B.US,D,20201009,000000,75.3363,75.8082,75.2102,75.5762,735607.7093977,0
+BF-B.US,D,20201012,000000,75.4424,76.444,75.3074,76.1177,1025767.9040723,0
+BF-B.US,D,20201013,000000,75.2499,75.8649,74.9118,75.2599,685544.62458019,0
+BF-B.US,D,20201014,000000,74.8542,75.6834,74.3822,74.6807,624971.82107078,0
+BF-B.US,D,20201015,000000,73.8804,74.161,73.2556,73.4946,790202.18400715,0
+BF-B.US,D,20201016,000000,73.7366,74.4486,72.965,73.197,863035.14961719,0
+BF-B.US,D,20201019,000000,73.2059,73.7216,71.5288,71.6439,872837.02771409,0
+BF-B.US,D,20201020,000000,72.1854,72.7626,71.5488,71.7709,655017.73852078,0
+BF-B.US,D,20201021,000000,71.5874,72.4551,71.5874,72.0307,740267.15582151,0
+BF-B.US,D,20201022,000000,72.3381,72.8499,71.9772,72.4551,735679.30011316,0
+BF-B.US,D,20201023,000000,72.9837,73.3021,71.4793,71.7024,648226.70375248,0
+BF-B.US,D,20201026,000000,71.0956,71.2204,69.583,70.1215,720476.86043956,0
+BF-B.US,D,20201027,000000,70.3715,70.5847,69.4958,69.6683,639694.30045488,0
+BF-B.US,D,20201028,000000,68.9166,69.1685,67.067,67.1056,885973.41983901,0
+BF-B.US,D,20201029,000000,66.8548,67.5817,66.2289,67.0968,808999.28425222,0
+BF-B.US,D,20201030,000000,66.7675,67.8753,66.4015,67.182,1244918.175581,0
+BF-B.US,D,20201102,000000,67.9625,69.351,67.6938,68.2918,879046.26187937,0
+BF-B.US,D,20201103,000000,69.3411,70.7662,69.3124,70.2961,657702.89451009,0
+BF-B.US,D,20201104,000000,70.8544,73.2456,70.8347,71.1332,897173.837687,0
+BF-B.US,D,20201105,000000,72.3381,72.7041,70.8931,72.3867,752641.25807489,0
+BF-B.US,D,20201106,000000,72.5028,73.322,72.4651,72.5415,801475.20089053,0
+BF-B.US,D,20201109,000000,75.9045,77.4079,73.4559,74.1888,1108454.172096,0
+BF-B.US,D,20201110,000000,74.1124,76.2893,74.1124,75.7994,788862.12681234,0
+BF-B.US,D,20201111,000000,76.1763,76.5798,74.9901,75.6734,517664.39685228,0
+BF-B.US,D,20201112,000000,75.4801,76.3617,74.6271,75.0089,357596.63198772,0
+BF-B.US,D,20201113,000000,75.7418,76.7525,75.2976,76.6949,465528.20624655,0
+BF-B.US,D,20201116,000000,77.3405,78.3343,76.2804,78.2559,603009.60454691,0
+BF-B.US,D,20201117,000000,77.7838,78.8341,76.9746,78.2856,453597.76476496,0
+BF-B.US,D,20201118,000000,78.1985,78.4969,76.2804,76.3191,682332.11726441,0
+BF-B.US,D,20201119,000000,76.6265,77.8998,75.8419,77.2344,997488.56315003,0
+BF-B.US,D,20201120,000000,77.2542,77.9375,76.3855,76.8684,746028.69593524,0
+BF-B.US,D,20201123,000000,77.2919,77.5865,76.6265,77.1967,642796.90089765,0
+BF-B.US,D,20201124,000000,77.9098,79.1623,77.7451,78.8539,736824.75156034,0
+BF-B.US,D,20201125,000000,78.7677,79.2586,78.1985,78.2072,617763.34184902,0
+BF-B.US,D,20201127,000000,78.2162,78.4255,77.5716,78.1598,320242.41164231,0
+BF-B.US,D,20201130,000000,78.5643,78.8827,77.5428,77.7353,2955414.9734054,0
+BF-B.US,D,20201201,000000,77.774,78.7191,77.0995,78.6417,889556.98889121,0
+BF-B.US,D,20201202,000000,78.5823,79.0166,76.3518,76.9835,1000500.4147986,0
+BF-B.US,D,20201203,000000,76.5303,77.0688,75.5236,75.9203,1064661.8289599,0
+BF-B.US,D,20201204,000000,75.9888,77.1174,75.9888,77.0688,1268815.3580619,0
+BF-B.US,D,20201207,000000,77.2919,78.1618,77.0787,77.6489,1664928.8032811,0
+BF-B.US,D,20201208,000000,75.9788,77.7848,74.52,76.2674,1887641.4691234,0
+BF-B.US,D,20201209,000000,76.2674,76.8199,73.9607,74.1332,1147189.7907536,0
+BF-B.US,D,20201210,000000,74.2879,74.7798,73.3318,73.555,1020104.1709924,0
+BF-B.US,D,20201211,000000,73.3121,73.9408,72.945,73.7673,788065.55406298,0
+BF-B.US,D,20201214,000000,73.8149,74.1431,72.9083,72.955,696979.98097325,0
+BF-B.US,D,20201215,000000,73.3905,74.7372,72.9421,73.9607,866948.43928843,0
+BF-B.US,D,20201216,000000,73.9408,75.1765,73.6592,75.1369,1181653.1578428,0
+BF-B.US,D,20201217,000000,75.1765,76.5968,75.1666,76.2189,1391391.7710698,0
+BF-B.US,D,20201218,000000,75.9293,76.8873,74.9842,76.7118,2310584.291197,0
+BF-B.US,D,20201221,000000,75.4761,76.1733,74.4139,76.0364,1002095.5769372,0
+BF-B.US,D,20201222,000000,75.9491,76.1683,74.5002,75.1091,1361175.4475506,0
+BF-B.US,D,20201223,000000,75.2826,75.8519,74.6261,74.9345,608695.52066546,0
+BF-B.US,D,20201224,000000,74.7798,75.4274,74.0995,75.37,244124.33968111,0
+BF-B.US,D,20201228,000000,76.0562,76.2674,74.9246,75.6794,653607.09893045,0
+BF-B.US,D,20201229,000000,76.3161,76.4817,75.5534,76.2477,539071.02909146,0
+BF-B.US,D,20201230,000000,76.6255,77.0588,75.8519,75.9977,461713.73192903,0
+BF-B.US,D,20201231,000000,75.8332,76.9071,75.0704,76.7216,615011.63674395,0
+BF-B.US,D,20210104,000000,77.0985,77.0985,74.6945,75.37,1004676.8759731,0
+BF-B.US,D,20210105,000000,75.0803,75.4939,73.8624,75.2449,928490.23825624,0
+BF-B.US,D,20210106,000000,74.7798,75.3313,74.3375,74.9058,1051975.1475263,0
+BF-B.US,D,20210107,000000,75.4761,75.9491,74.1044,74.9158,1004883.5815599,0
+BF-B.US,D,20210108,000000,75.5038,75.8906,74.8869,75.7568,800686.69470066,0
+BF-B.US,D,20210111,000000,75.7568,76.1246,74.3375,74.6073,720822.71417758,0
+BF-B.US,D,20210112,000000,74.4228,74.4813,72.7705,73.4668,625282.38361104,0
+BF-B.US,D,20210113,000000,73.187,73.3418,72.365,73.0611,915918.50529542,0
+BF-B.US,D,20210114,000000,73.7376,73.8824,70.8396,70.9557,976748.43038848,0
+BF-B.US,D,20210115,000000,70.5024,71.5537,69.8063,71.3821,1005035.8378703,0
+BF-B.US,D,20210119,000000,71.6995,72.1447,71.0339,71.6995,869174.80970689,0
+BF-B.US,D,20210120,000000,71.4674,71.5051,69.9421,70.8396,1212825.3686612,0
+BF-B.US,D,20210121,000000,70.6859,70.9318,69.9223,70.6938,733185.72491166,0
+BF-B.US,D,20210122,000000,70.4241,71.0806,69.5563,70.3567,927900.37109374,0
+BF-B.US,D,20210125,000000,70.2218,70.6472,69.2647,69.5166,891395.15613435,0
+BF-B.US,D,20210126,000000,69.4591,70.8614,69.3133,70.6938,881098.19294893,0
+BF-B.US,D,20210127,000000,70.0472,71.52,69.6803,70.8496,1799362.0504153,0
+BF-B.US,D,20210128,000000,71.4764,72.5881,70.9071,71.6032,1085989.812244,0
+BF-B.US,D,20210129,000000,70.9368,71.1193,69.1298,69.2261,1333175.4112506,0
+BF-B.US,D,20210201,000000,69.6505,70.0958,68.995,69.6991,787052.19252739,0
+BF-B.US,D,20210202,000000,70.319,71.4674,70.1156,70.4736,816207.76347398,0
+BF-B.US,D,20210203,000000,70.4042,71.3336,70.0284,70.54,755998.96346144,0
+BF-B.US,D,20210204,000000,70.1831,71.4764,70.0472,71.1679,1177037.0691762,0
+BF-B.US,D,20210205,000000,71.2363,72.8399,71.2363,72.0179,1480941.6728972,0
+BF-B.US,D,20210208,000000,72.2777,73.3121,72.231,73.3021,832003.09526988,0
+BF-B.US,D,20210209,000000,73.3418,74.3752,72.8986,73.9805,641016.20789085,0
+BF-B.US,D,20210210,000000,74.4813,74.9345,73.8437,74.2691,701986.28945501,0
+BF-B.US,D,20210211,000000,74.6171,74.8294,73.4766,73.8437,511533.811642,0
+BF-B.US,D,20210212,000000,73.2744,74.278,72.945,74.2295,443337.10109723,0
+BF-B.US,D,20210216,000000,74.5299,74.6747,72.8786,73.6314,564685.38042317,0
+BF-B.US,D,20210217,000000,73.2654,73.8724,72.6079,73.3905,447056.79334077,0
+BF-B.US,D,20210218,000000,73.3905,74.4228,73.1285,74.0459,536298.14926773,0
+BF-B.US,D,20210219,000000,74.1431,74.4615,72.7805,72.8589,483801.9884449,0
+BF-B.US,D,20210222,000000,72.6952,72.7567,71.7094,72.1646,576884.0350077,0
+BF-B.US,D,20210223,000000,72.7616,73.6225,72.0664,72.4731,506365.16365056,0
+BF-B.US,D,20210224,000000,72.2588,72.8886,71.8582,72.4819,624458.58622341,0
+BF-B.US,D,20210225,000000,72.8301,73.0711,71.0906,71.2165,534370.24155029,0
+BF-B.US,D,20210226,000000,71.5448,71.5537,69.0426,69.1398,1228215.3558429,0
+BF-B.US,D,20210301,000000,69.594,71.0995,69.585,70.3755,898491.71184323,0
+BF-B.US,D,20210302,000000,70.5113,71.1778,69.2746,69.6227,957588.33496648,0
+BF-B.US,D,20210303,000000,69.2935,70.3755,67.0243,67.3337,1217590.6886783,0
+BF-B.US,D,20210304,000000,67.0729,69.3916,65.6042,66.0783,1153112.662057,0
+BF-B.US,D,20210305,000000,66.1825,68.9236,65.6606,68.8859,1009802.1662073,0
+BF-B.US,D,20210308,000000,68.7976,69.6406,67.5301,67.6452,861629.55162654,0
+BF-B.US,D,20210309,000000,67.7522,69.3501,67.7522,68.4494,677179.60239196,0
+BF-B.US,D,20210310,000000,68.0132,70.0858,68.0132,69.7576,909730.44584878,0
+BF-B.US,D,20210311,000000,69.3896,70.1969,69.0594,69.3896,436463.38409419,0
+BF-B.US,D,20210312,000000,70.0284,70.1831,68.9721,69.6406,502861.25187331,0
+BF-B.US,D,20210315,000000,69.6406,70.4549,69.3302,70.1058,490785.61232095,0
+BF-B.US,D,20210316,000000,69.8637,70.8129,69.6693,70.3477,448962.51801962,0
+BF-B.US,D,20210317,000000,70.1058,70.3477,69.3698,69.4859,719597.60545546,0
+BF-B.US,D,20210318,000000,69.3114,69.3114,68.2074,68.4694,910848.6726577,0
+BF-B.US,D,20210319,000000,67.7522,68.4733,66.4352,66.5613,2828225.4966908,0
+BF-B.US,D,20210322,000000,66.3291,67.548,65.6032,66.9976,1017550.0965947,0
+BF-B.US,D,20210323,000000,67.0175,68.2661,66.3867,67.6551,979821.7895531,0
+BF-B.US,D,20210324,000000,67.7434,68.0816,66.8508,66.8905,731261.85047397,0
+BF-B.US,D,20210325,000000,67.1037,67.1037,65.9126,66.7735,814543.02725981,0
+BF-B.US,D,20210326,000000,66.5711,67.1999,66.1348,67.19,775693.46844947,0
+BF-B.US,D,20210329,000000,66.8706,68.4881,66.832,68.1877,784700.79043688,0
+BF-B.US,D,20210330,000000,68.0617,68.0617,66.5413,67.7919,935843.91554876,0
+BF-B.US,D,20210331,000000,68.0915,68.0915,66.6187,66.7933,1380662.2386319,0
+BF-B.US,D,20210401,000000,66.9876,67.6749,66.339,67.4538,1162705.8179273,0
+BF-B.US,D,20210405,000000,67.7622,68.8363,67.4032,68.3315,962208.45691278,0
+BF-B.US,D,20210406,000000,68.4197,69.2727,68.3146,68.7113,708483.90312195,0
+BF-B.US,D,20210407,000000,68.992,69.1665,68.1113,68.16,880215.91300501,0
+BF-B.US,D,20210408,000000,68.2759,69.1854,68.1253,68.8075,766870.66901033,0
+BF-B.US,D,20210409,000000,69.0495,69.0495,68.0915,68.74,879380.01577815,0
+BF-B.US,D,20210412,000000,68.992,70.8803,68.992,70.1245,1194161.3666477,0
+BF-B.US,D,20210413,000000,69.4472,70.4349,69.3896,69.961,872671.6632446,0
+BF-B.US,D,20210414,000000,70.1156,70.6184,69.7477,70.2119,1076003.4115989,0
+BF-B.US,D,20210415,000000,70.5313,71.3166,70.309,71.1708,1386528.6440189,0
+BF-B.US,D,20210416,000000,71.4991,72.4879,70.9488,71.9156,6038753.4804388,0
+BF-B.US,D,20210419,000000,72.0129,73.1078,71.8582,72.479,961749.67134195,0
+BF-B.US,D,20210420,000000,72.2568,73.8247,72.2122,73.554,1140278.7659129,0
+BF-B.US,D,20210421,000000,74.1154,74.9475,74.0072,74.7054,1053079.2578561,0
+BF-B.US,D,20210422,000000,74.8899,75.723,74.4833,74.7541,873991.5540407,0
+BF-B.US,D,20210423,000000,74.8512,75.1607,74.4248,74.6668,560318.34678078,0
+BF-B.US,D,20210426,000000,74.2701,74.512,73.3695,73.563,1216239.5399642,0
+BF-B.US,D,20210427,000000,73.6889,73.6889,72.5176,73.4282,560605.71796251,0
+BF-B.US,D,20210428,000000,73.6989,74.0271,73.3548,73.805,575650.8597261,0
+BF-B.US,D,20210429,000000,74.0271,75.6347,73.805,75.6267,671084.30837943,0
+BF-B.US,D,20210430,000000,75.5286,75.5286,73.5243,73.8724,1430205.0303624,0
+BF-B.US,D,20210503,000000,74.3385,75.4037,73.9993,75.1706,679014.7446753,0
+BF-B.US,D,20210504,000000,75.0734,75.4037,74.0469,74.3862,921038.75392992,0
+BF-B.US,D,20210505,000000,74.5696,74.5696,73.3308,73.554,597413.42890266,0
+BF-B.US,D,20210506,000000,74.1928,74.4248,73.5044,74.396,768040.32013597,0
+BF-B.US,D,20210507,000000,74.1639,74.9911,73.8921,74.2602,658262.51207451,0
+BF-B.US,D,20210510,000000,74.3475,75.4126,74.3475,75.354,981618.61567888,0
+BF-B.US,D,20210511,000000,75.3353,75.6267,74.4734,75.2688,881460.17980591,0
+BF-B.US,D,20210512,000000,75.2688,75.4414,73.6989,73.7673,706306.94038034,0
+BF-B.US,D,20210513,000000,73.8526,75.3353,73.563,75.0347,603985.65824486,0
+BF-B.US,D,20210514,000000,75.4126,76.5075,75.364,75.7715,909958.3261543,0
+BF-B.US,D,20210517,000000,75.8766,76.3905,75.4601,75.4988,655125.62875391,0
+BF-B.US,D,20210518,000000,75.3837,76.3905,74.8801,75.7041,754508.66659618,0
+BF-B.US,D,20210519,000000,75.0734,75.7041,74.7927,75.597,589432.57661,0
+BF-B.US,D,20210520,000000,75.8966,77.523,75.8966,77.0301,644075.45057638,0
+BF-B.US,D,20210521,000000,77.3981,77.8919,77.04,77.2631,765443.89630103,0
+BF-B.US,D,20210524,000000,77.523,77.5716,77.0004,77.0688,679546.12928151,0
+BF-B.US,D,20210525,000000,77.0688,77.4268,76.5372,77.2731,852331.83349759,0
+BF-B.US,D,20210526,000000,77.5716,78.2252,77.2821,77.8334,1335302.9663153,0
+BF-B.US,D,20210527,000000,78.0953,78.3898,77.04,77.3505,2526424.2483562,0
+BF-B.US,D,20210528,000000,77.5627,78.1638,77.3882,77.8244,593859.10112861,0
+BF-B.US,D,20210601,000000,78.4047,78.618,77.2909,77.641,750824.26555039,0
+BF-B.US,D,20210602,000000,77.9693,78.4632,77.7173,78.3481,536960.61546562,0
+BF-B.US,D,20210603,000000,77.6986,78.6864,77.4179,78.5416,791834.65398338,0
+BF-B.US,D,20210604,000000,78.9661,78.9958,77.4953,78.1538,712889.2529219,0
+BF-B.US,D,20210607,000000,78.6377,78.6377,76.9389,77.6093,843254.93743461,0
+BF-B.US,D,20210608,000000,77.8027,77.8027,76.4837,77.3475,903177.37458537,0
+BF-B.US,D,20210609,000000,74.7263,74.9594,72.5435,72.9797,1821447.2819713,0
+BF-B.US,D,20210610,000000,72.6396,73.3675,71.9018,73.319,950465.56293927,0
+BF-B.US,D,20210611,000000,73.3288,73.3972,72.7458,73.3388,825141.47810607,0
+BF-B.US,D,20210614,000000,73.2794,73.678,72.2895,73.4836,653038.4064866,0
+BF-B.US,D,20210615,000000,73.6294,73.6979,73.198,73.6105,1350322.9000805,0
+BF-B.US,D,20210616,000000,73.6681,73.6681,72.8241,72.9887,722900.86156547,0
+BF-B.US,D,20210617,000000,72.8529,72.8946,72.1447,72.5812,677425.63245631,0
+BF-B.US,D,20210618,000000,71.8532,72.0565,70.8436,70.8734,2012615.6669388,0
+BF-B.US,D,20210621,000000,71.3483,71.8919,70.9992,71.8532,806738.63095594,0
+BF-B.US,D,20210622,000000,72.0376,72.0376,71.4931,71.523,696190.46646344,0
+BF-B.US,D,20210623,000000,71.3781,71.6687,70.7563,70.7752,709277.4509115,0
+BF-B.US,D,20210624,000000,71.0676,72.0079,70.7652,71.8919,774399.79397171,0
+BF-B.US,D,20210625,000000,71.7659,72.9887,71.398,72.9024,2073412.317474,0
+BF-B.US,D,20210628,000000,73.0661,73.4072,72.7656,73.0849,493532.27582635,0
+BF-B.US,D,20210629,000000,72.9987,73.6979,72.7944,73.0948,434878.30515495,0
+BF-B.US,D,20210630,000000,73.1832,73.4639,72.4938,72.7358,961705.30526476,0
+BF-B.US,D,20210701,000000,72.8826,73.4072,72.1349,72.3471,661755.33233247,0
+BF-B.US,D,20210702,000000,72.4254,72.6783,72.1249,72.2518,456458.36842312,0
+BF-B.US,D,20210706,000000,71.8622,72.4839,71.5587,72.0277,796415.45145218,0
+BF-B.US,D,20210707,000000,71.9603,72.5712,71.639,72.242,693628.32550631,0
+BF-B.US,D,20210708,000000,71.7471,71.9503,71.0389,71.7173,466744.24008925,0
+BF-B.US,D,20210709,000000,72.1934,72.2221,71.523,71.9405,803576.53963695,0
+BF-B.US,D,20210712,000000,71.7471,72.0079,70.8247,71.1243,1336392.960166,0
+BF-B.US,D,20210713,000000,71.2998,71.7758,69.8439,69.961,1055312.6865142,0
+BF-B.US,D,20210714,000000,69.8637,70.6888,69.4611,70.6403,825638.57983448,0
+BF-B.US,D,20210715,000000,70.4756,70.7464,69.4611,70.5333,900887.48001093,0
+BF-B.US,D,20210716,000000,70.5183,70.5183,69.592,69.8439,1430243.34652,0
+BF-B.US,D,20210719,000000,69.0674,69.9312,68.8125,69.4165,705715.05657797,0
+BF-B.US,D,20210720,000000,69.6882,70.4062,69.5087,70.0671,787045.13428784,0
+BF-B.US,D,20210721,000000,70.3487,70.6799,70.2029,70.3685,769068.80647059,0
+BF-B.US,D,20210722,000000,70.2614,70.2614,69.0871,69.1447,499741.50999162,0
+BF-B.US,D,20210723,000000,69.4165,70.0184,68.75,69.9024,597601.98473067,0
+BF-B.US,D,20210726,000000,69.7854,70.3973,69.6307,70.1255,639618.67645968,0
+BF-B.US,D,20210727,000000,69.8439,71.3296,69.7715,70.3388,748558.57065442,0
+BF-B.US,D,20210728,000000,70.2713,71.0866,69.8836,70.0383,619532.94333653,0
+BF-B.US,D,20210729,000000,70.4261,70.4657,69.3004,69.3589,616094.57235511,0
+BF-B.US,D,20210730,000000,69.3491,69.8836,68.756,68.8343,1510139.593281,0
+BF-B.US,D,20210802,000000,69,69.4363,68.6309,68.7083,795643.07838128,0
+BF-B.US,D,20210803,000000,68.7957,69.1933,68.4881,68.6984,497073.49544123,0
+BF-B.US,D,20210804,000000,68.6212,69.0574,67.8743,67.903,673511.33446514,0
+BF-B.US,D,20210805,000000,68.2918,68.4564,67.9893,68.3979,526642.47756154,0
+BF-B.US,D,20210806,000000,68.6509,68.7957,68.1757,68.272,562862.33797906,0
+BF-B.US,D,20210809,000000,68.3285,68.6608,67.8693,67.9794,677637.37964286,0
+BF-B.US,D,20210810,000000,68.1263,68.136,67.1752,67.6204,512735.72900558,0
+BF-B.US,D,20210811,000000,67.5817,67.7831,67.2713,67.3209,460972.61677615,0
+BF-B.US,D,20210812,000000,67.6701,67.6701,66.2925,66.3599,892866.29492083,0
+BF-B.US,D,20210813,000000,66.2925,67.2862,66.2925,67.1939,465301.33426098,0
+BF-B.US,D,20210816,000000,67.2813,67.8643,67.1939,67.8346,612259.93163887,0
+BF-B.US,D,20210817,000000,67.4855,68.1757,67.4855,67.9229,503562.03422875,0
+BF-B.US,D,20210818,000000,67.7572,67.7969,66.4709,66.4948,675509.8245781,0
+BF-B.US,D,20210819,000000,66.0297,67.1365,66.0297,66.8062,554881.4856864,0
+BF-B.US,D,20210820,000000,66.7198,67.8545,66.4005,67.4954,1168776.9122613,0
+BF-B.US,D,20210823,000000,67.4379,67.8446,67.3694,67.4578,766115.43737834,0
+BF-B.US,D,20210824,000000,67.4667,67.7572,66.4849,67.7483,2047783.8496632,0
+BF-B.US,D,20210825,000000,67.8545,67.8594,67.2813,67.3497,662601.31275869,0
+BF-B.US,D,20210826,000000,67.6304,67.9893,67.3744,67.6304,691236.59061836,0
+BF-B.US,D,20210827,000000,67.8643,68.3106,67.4578,68.1073,699410.03201877,0
+BF-B.US,D,20210830,000000,68.0876,68.4951,67.8941,68.3285,644327.53056035,0
+BF-B.US,D,20210831,000000,68.5348,68.7173,67.5341,68.156,1121040.0215359,0
+BF-B.US,D,20210901,000000,68.4167,70.7563,67.6651,70.4846,1451805.2600293,0
+BF-B.US,D,20210902,000000,70.4152,71.4714,68.6925,68.985,1361927.6542228,0
+BF-B.US,D,20210903,000000,68.6251,69.3848,68.6251,69.0147,684807.54270704,0
+BF-B.US,D,20210907,000000,68.7023,68.7321,67.4191,68.2749,2039645.6994605,0
+BF-B.US,D,20210908,000000,68.382,70.542,68.2164,70.5034,1328496.806748,0
+BF-B.US,D,20210909,000000,70.1146,70.2693,69.1209,69.2776,1210756.2961527,0
+BF-B.US,D,20210910,000000,69.5493,70.2892,68.985,69.6177,1349012.0841638,0
+BF-B.US,D,20210913,000000,69.8023,70.1514,69.3262,69.3748,705141.32253443,0
+BF-B.US,D,20210914,000000,69.4522,69.4522,68.6746,68.9751,594225.12126534,0
+BF-B.US,D,20210915,000000,68.8988,69.0524,68.3235,68.752,985784.99365403,0
+BF-B.US,D,20210916,000000,68.761,69.0147,67.8911,68.8889,1031707.9168148,0
+BF-B.US,D,20210917,000000,68.4991,68.5665,67.6035,67.6521,3117849.2651595,0
+BF-B.US,D,20210920,000000,67.6621,67.6621,66.7517,67.4667,1627846.8293184,0
+BF-B.US,D,20210921,000000,68.0221,68.3235,66.1139,66.8538,1288983.7734198,0
+BF-B.US,D,20210922,000000,67.4488,67.4488,66.592,66.7477,727453.42607607,0
+BF-B.US,D,20210923,000000,66.8439,67.2823,66.6604,66.7378,587958.41286371,0
+BF-B.US,D,20210924,000000,66.592,67.18,66.4819,66.7864,773982.34951824,0
+BF-B.US,D,20210927,000000,66.6604,67.5014,66.2509,66.3103,602563.92713525,0
+BF-B.US,D,20210928,000000,66.5136,66.6793,65.2978,65.8224,1201837.7063197,0
+BF-B.US,D,20210929,000000,65.8818,66.4462,65.6866,66.0464,569636.23130844,0
+BF-B.US,D,20210930,000000,66.4561,66.4561,65.1907,65.2005,927374.02808719,0
+BF-B.US,D,20211001,000000,65.745,65.8719,64.5579,65.3662,773127.2942126,0
+BF-B.US,D,20211004,000000,65.1718,65.8134,64.4706,65.3265,1043478.0354265,0
+BF-B.US,D,20211005,000000,65.6479,65.6766,64.8406,65.025,1107651.549427,0
+BF-B.US,D,20211006,000000,64.6739,65.8521,64.4607,65.754,1034674.3940662,0
+BF-B.US,D,20211007,000000,66.0664,66.8974,65.8621,65.989,733266.39050654,0
+BF-B.US,D,20211008,000000,65.979,66.3688,65.5804,66.1238,413618.8876264,0
+BF-B.US,D,20211011,000000,66.2022,66.7477,66.1238,66.3777,509801.51799212,0
+BF-B.US,D,20211012,000000,66.3291,66.7665,65.7063,65.9503,502502.28997612,0
+BF-B.US,D,20211013,000000,66.0464,66.6991,65.9503,66.6704,656434.42803072,0
+BF-B.US,D,20211014,000000,67.1761,67.6809,66.9906,67.6719,673362.10311463,0
+BF-B.US,D,20211015,000000,67.7889,67.8466,66.9024,67.4091,985463.33959448,0
+BF-B.US,D,20211018,000000,67.0978,67.8763,66.6991,67.4865,836167.45660516,0
+BF-B.US,D,20211019,000000,67.5937,68.1967,66.9808,68.1293,855176.30403677,0
+BF-B.US,D,20211020,000000,68.3048,68.4891,67.9249,68.0607,465828.68558745,0
+BF-B.US,D,20211021,000000,68.2064,68.2461,67.2524,67.302,492344.47494185,0
+BF-B.US,D,20211022,000000,67.3606,67.9348,67.2793,67.6124,512701.44612776,0
+BF-B.US,D,20211025,000000,67.3804,67.8138,67.0105,67.4865,463388.55134257,0
+BF-B.US,D,20211026,000000,67.6521,67.7889,67.2137,67.4488,468832.4706765,0
+BF-B.US,D,20211027,000000,67.7008,67.7008,66.7565,67.1463,592010.8506861,0
+BF-B.US,D,20211028,000000,67.2137,67.8961,66.7477,67.0204,588920.35008256,0
+BF-B.US,D,20211029,000000,66.5523,66.9906,65.502,66.0564,1394204.9836909,0
+BF-B.US,D,20211101,000000,67.8366,69.2191,66.7188,69.0247,1191737.3655217,0
+BF-B.US,D,20211102,000000,69.229,69.8121,68.4991,69.7923,755413.12957868,0
+BF-B.US,D,20211103,000000,69.7249,70.2009,69.3649,69.6177,689732.17727399,0
+BF-B.US,D,20211104,000000,69.5493,69.6664,69.0147,69.3351,541227.82543436,0
+BF-B.US,D,20211105,000000,69.8508,71.2234,69.8508,70.7176,673675.6906147,0
+BF-B.US,D,20211108,000000,70.7078,70.7563,69.5792,70.5709,799907.2633902,0
+BF-B.US,D,20211109,000000,70.6491,70.6978,69.9004,70.542,559205.16157154,0
+BF-B.US,D,20211110,000000,70.7464,71.029,70.5223,70.6491,462306.62405135,0
+BF-B.US,D,20211111,000000,70.4836,70.7275,70.1335,70.7275,557923.58693301,0
+BF-B.US,D,20211112,000000,71.0776,71.0776,69.8608,69.959,658571.05797489,0
+BF-B.US,D,20211115,000000,69.949,70.3477,69.4809,70.2009,650198.9775471,0
+BF-B.US,D,20211116,000000,70.3675,70.9755,69.8508,69.9292,615812.24277305,0
+BF-B.US,D,20211117,000000,69.6277,70.6888,69.3946,70.3378,837351.22420991,0
+BF-B.US,D,20211118,000000,70.4936,70.9111,70.1523,70.7365,813521.59916475,0
+BF-B.US,D,20211119,000000,71.2422,73.2951,71.0676,73.199,1349071.5750401,0
+BF-B.US,D,20211122,000000,73.2951,73.4222,72.3709,72.8192,851282.17244432,0
+BF-B.US,D,20211123,000000,72.8776,72.9749,72.2687,72.955,533655.34271573,0
+BF-B.US,D,20211124,000000,72.7507,72.8389,72.0893,72.6049,805165.65185593,0
+BF-B.US,D,20211126,000000,72.0208,72.6585,71.6032,72.3907,999548.56077908,0
+BF-B.US,D,20211129,000000,72.9153,72.9749,71.9435,72.1874,1254637.3714432,0
+BF-B.US,D,20211130,000000,71.5934,71.7491,68.2948,68.4604,2615301.6007863,0
+BF-B.US,D,20211201,000000,69.1804,70.4936,68.7223,68.7321,1010967.7840531,0
+BF-B.US,D,20211202,000000,68.9166,70.7702,68.751,70.0393,1079128.1950803,0
+BF-B.US,D,20211203,000000,70.7315,70.8971,70.0194,70.6144,815439.42368283,0
+BF-B.US,D,20211206,000000,71.2582,71.989,71.1411,71.8145,791582.5739994,0
+BF-B.US,D,20211207,000000,71.8829,72.3798,71.1758,71.6578,970819.50916538,0
+BF-B.US,D,20211208,000000,68.869,69.9669,67.316,69.6902,1418168.7152876,0
+BF-B.US,D,20211209,000000,69.5018,70.6591,69.4819,69.8082,753707.05224713,0
+BF-B.US,D,20211210,000000,70.1058,70.4916,69.6307,70.4916,876020.29375173,0
+BF-B.US,D,20211213,000000,70.3527,71.7471,70.2634,71.4407,931797.527646,0
+BF-B.US,D,20211214,000000,71.6578,71.9742,70.7782,71.0746,1026650.1840162,0
+BF-B.US,D,20211215,000000,70.916,71.4951,70.56,71.2036,938047.0946087,0
+BF-B.US,D,20211216,000000,71.154,72.2717,71.1243,71.9058,602779.70760152,0
+BF-B.US,D,20211217,000000,71.4901,72.0833,70.9755,71.1143,1926062.4919609,0
+BF-B.US,D,20211220,000000,70.5897,71.3117,70.0164,71.2422,629067.61665042,0
+BF-B.US,D,20211221,000000,71.2422,71.7768,70.7186,70.9458,592638.02568623,0
+BF-B.US,D,20211222,000000,70.8476,71.2234,70.4271,71.2036,714850.43519723,0
+BF-B.US,D,20211223,000000,71.272,71.7114,70.5014,70.9358,531120.42639688,0
+BF-B.US,D,20211227,000000,70.8674,71.3117,70.5699,71.3018,470243.11026683,0
+BF-B.US,D,20211228,000000,71.3018,71.9355,70.7186,71.2522,662793.90186644,0
+BF-B.US,D,20211229,000000,71.52,72.3798,71.3117,71.6578,569625.13978914,0
+BF-B.US,D,20211230,000000,71.8959,72.1726,71.2819,71.6082,524668.18712704,0
+BF-B.US,D,20211231,000000,71.4109,72.1527,71.2522,72.0634,668643.16581462,0
+BF-B.US,D,20220103,000000,71.9454,71.9454,69.7596,70.8079,1279059.8886107,0
+BF-B.US,D,20220104,000000,70.8476,71.6182,70.313,70.6491,917234.36281177,0
+BF-B.US,D,20220105,000000,70.6194,71.6479,70.5997,71.0647,939808.62953673,0
+BF-B.US,D,20220106,000000,71.272,71.3713,68.137,68.4733,1497530.5524825,0
+BF-B.US,D,20220107,000000,68.4634,68.6022,67.2813,67.4051,1748041.5906377,0
+BF-B.US,D,20220110,000000,67.4051,67.4051,64.8633,65.0805,2192146.0232061,0
+BF-B.US,D,20220111,000000,65.031,66.8756,64.8237,66.2776,2868169.0826316,0
+BF-B.US,D,20220112,000000,66.2776,66.8607,65.8224,66.2776,1360061.2540214,0
+BF-B.US,D,20220113,000000,66.2479,66.5643,65.8372,66.4065,1114413.3429172,0
+BF-B.US,D,20220114,000000,66.0901,67.5143,65.4663,67.1583,2032662.0755844,0
+BF-B.US,D,20220118,000000,66.5443,66.8221,65.4167,65.8024,1229586.6709557,0
+BF-B.US,D,20220119,000000,65.9315,66.5246,65.8224,66.0406,1034617.9281498,0
+BF-B.US,D,20220120,000000,65.7243,66.7625,65.5457,65.5655,1013631.7653238,0
+BF-B.US,D,20220121,000000,66.0107,66.5643,64.9625,65.0607,1570153.7875459,0
+BF-B.US,D,20220124,000000,64.8832,65.4663,63.7755,65.4465,1589490.3389567,0
+BF-B.US,D,20220125,000000,65.3969,66.3867,64.6362,65.6151,1781643.8525016,0
+BF-B.US,D,20220126,000000,65.4564,67.178,65.3682,65.7727,1547885.0417615,0
+BF-B.US,D,20220127,000000,65.7727,66.7526,65.1301,65.3682,1653379.5067353,0
+BF-B.US,D,20220128,000000,65.0508,66.5643,64.2991,66.5146,1031098.8915735,0
+BF-B.US,D,20220131,000000,66.0802,66.8805,65.9116,66.6931,1318807.8604839,0
+BF-B.US,D,20220201,000000,66.6137,66.9798,66.0307,66.7526,775049.15201042,0
+BF-B.US,D,20220202,000000,66.6831,67.7415,66.6634,67.6324,894786.13607879,0
+BF-B.US,D,20220203,000000,67.2763,67.5589,66.7278,67.2961,858198.23888467,0
+BF-B.US,D,20220204,000000,66.8121,67.069,66.0406,66.4164,889557.99721114,0
+BF-B.US,D,20220207,000000,66.7328,66.9896,66.3272,66.4462,659432.16320015,0
+BF-B.US,D,20220208,000000,66.6831,66.9748,66.337,66.7228,740200.60670574,0
+BF-B.US,D,20220209,000000,66.9896,67.3704,66.5344,67.2167,676011.96790618,0
+BF-B.US,D,20220210,000000,66.6237,67.1979,66.337,66.5443,827284.15796986,0
+BF-B.US,D,20220211,000000,66.7725,67.4597,66.2529,66.4561,862108.5035961,0
+BF-B.US,D,20220214,000000,66.5046,66.7477,65.3235,65.6449,693457.91943715,0
+BF-B.US,D,20220215,000000,66.2279,66.8905,65.2641,65.7243,964410.62765279,0
+BF-B.US,D,20220216,000000,65.7727,66.1001,65.021,65.8719,860228.99523558,0
+BF-B.US,D,20220217,000000,65.5357,65.5665,64.4181,65.2591,3012461.682099,0
+BF-B.US,D,20220218,000000,65.2194,65.9463,64.9427,65.7927,960909.74083534,0
+BF-B.US,D,20220222,000000,65.7727,65.7927,64.5271,65.1797,940213.97415096,0
+BF-B.US,D,20220223,000000,65.6151,66.2577,64.3982,64.4676,1307038.7501921,0
+BF-B.US,D,20220224,000000,63.7258,63.9827,62.3612,63.8746,1229258.9669765,0
+BF-B.US,D,20220225,000000,64.4081,65.8521,64.2307,65.734,1232212.3360688,0
+BF-B.US,D,20220228,000000,64.9526,65.14,64.0521,64.5172,1392877.0263354,0
+BF-B.US,D,20220301,000000,64.3585,65.0706,63.5285,63.7358,1452001.8824168,0
+BF-B.US,D,20220302,000000,63.8646,64.7046,63.2409,64.1116,1653949.2074991,0
+BF-B.US,D,20220303,000000,65.6052,69.2052,65.6052,68.6519,1586083.2258933,0
+BF-B.US,D,20220304,000000,67.9199,69.5513,65.9066,69.2251,1720102.0535337,0
+BF-B.US,D,20220307,000000,69.3232,69.3232,67.0224,67.2009,1108766.7512762,0
+BF-B.US,D,20220308,000000,67.0224,67.5083,63.4024,63.5215,1252010.6980102,0
+BF-B.US,D,20220309,000000,64.6025,64.8406,63.6306,63.7099,1212929.2256146,0
+BF-B.US,D,20220310,000000,63.2042,63.7398,62.5594,63.0356,836579.85945894,0
+BF-B.US,D,20220311,000000,63.5215,64.1463,61.905,62.0339,1796356.2486864,0
+BF-B.US,D,20220314,000000,62.49,63.1545,61.8157,61.8454,977653.90169092,0
+BF-B.US,D,20220315,000000,62.4107,63.0653,62.1925,63.0356,1421642.3774668,0
+BF-B.US,D,20220316,000000,63.3033,63.9926,62.49,63.6009,911466.77277841,0
+BF-B.US,D,20220317,000000,63.6009,64.4191,63.4322,63.9777,698253.4890523,0
+BF-B.US,D,20220318,000000,63.9579,64.3942,63.6405,64.2257,1575843.7369442,0
+BF-B.US,D,20220321,000000,64.2454,65.1083,64.176,64.4042,934746.8634585,0
+BF-B.US,D,20220322,000000,64.7909,65.5942,64.2257,65.5744,855892.21119126,0
+BF-B.US,D,20220323,000000,65.7033,66.0504,64.4934,64.5728,849261.49929277,0
+BF-B.US,D,20220324,000000,64.8306,65.991,64.6819,65.8818,892894.52787904,0
+BF-B.US,D,20220325,000000,66.2489,66.3877,65.4554,66.1001,678464.20199029,0
+BF-B.US,D,20220328,000000,66.4372,66.4372,65.4961,66.2885,472308.14949556,0
+BF-B.US,D,20220329,000000,67.1513,67.4786,66.4075,66.9728,742830.30509856,0
+BF-B.US,D,20220330,000000,66.7051,66.8439,66.2389,66.7546,859739.96006666,0
+BF-B.US,D,20220331,000000,66.7051,67.1612,66.467,66.467,1319705.2652268,0
+BF-B.US,D,20220401,000000,66.6753,67.3199,66.2489,67.2901,1201854.8477585,0
+BF-B.US,D,20220404,000000,66.4571,67.062,65.3165,66.8339,1064286.7339438,0
+BF-B.US,D,20220405,000000,66.6851,67.8951,66.6396,67.0918,932771.56470408,0
+BF-B.US,D,20220406,000000,66.8736,67.8256,66.2289,67.7959,1086533.2966895,0
+BF-B.US,D,20220407,000000,67.6868,68.5595,67.31,67.7762,844880.34917129,0
+BF-B.US,D,20220408,000000,67.7165,67.9844,66.467,67.7464,1456087.5947971,0
+BF-B.US,D,20220411,000000,67.191,68.1233,67.1463,67.8753,1235292.753473,0
+BF-B.US,D,20220412,000000,67.7067,68.4009,67.3199,67.6769,1206199.6983623,0
+BF-B.US,D,20220413,000000,67.4488,68.5198,66.9926,68.3513,1145728.7351665,0
+BF-B.US,D,20220414,000000,68.6686,69.2241,67.7215,67.9348,4821955.3312302,0
+BF-B.US,D,20220418,000000,67.786,68.1331,66.601,66.9034,1345589.8463014,0
+BF-B.US,D,20220419,000000,66.9034,67.8356,66.7546,67.4687,1558354.4276561,0
+BF-B.US,D,20220420,000000,67.8456,68.8968,67.8456,68.758,968438.86579672,0
+BF-B.US,D,20220421,000000,69.1745,69.4819,68.163,68.2521,991426.5436954,0
+BF-B.US,D,20220422,000000,68.0836,68.3315,66.3579,66.4372,1376175.2149171,0
+BF-B.US,D,20220425,000000,66.7248,66.9629,65.1083,66.3777,1088382.555452,0
+BF-B.US,D,20220426,000000,66.2289,66.7546,65.9315,65.9612,1220274.8363476,0
+BF-B.US,D,20220427,000000,65.9612,67.1216,65.8868,66.7348,1283544.8956855,0
+BF-B.US,D,20220428,000000,66.8042,68.2324,66.4967,68.1331,898789.16622432,0
+BF-B.US,D,20220429,000000,67.8555,68.272,66.8141,66.8835,1498698.1869683,0
+BF-B.US,D,20220502,000000,67.3199,67.5183,63.7992,64.781,1243847.3398091,0
+BF-B.US,D,20220503,000000,64.8802,66.0802,64.8009,65.6141,1113114.6268398,0
+BF-B.US,D,20220504,000000,65.5348,66.9034,65.3562,66.6951,1131381.3507985,0
+BF-B.US,D,20220505,000000,66.2885,66.5066,64.2654,64.6521,1088001.4105162,0
+BF-B.US,D,20220506,000000,64.4538,64.4538,63.5315,64.0868,1145746.8849253,0
+BF-B.US,D,20220509,000000,63.7099,64.7513,63.5016,64.305,915685.58339022,0
+BF-B.US,D,20220510,000000,64.7215,64.7712,63.8339,64.6025,1217037.1210334,0
+BF-B.US,D,20220511,000000,64.7215,65.4753,64.1563,64.3545,928975.24014541,0
+BF-B.US,D,20220512,000000,64.7017,65.0637,63.9678,64.662,776007.05594953,0
+BF-B.US,D,20220513,000000,65.148,66.3232,64.8504,66.2489,605050.44409717,0
+BF-B.US,D,20220516,000000,66.2092,66.6257,66.0901,66.4372,589254.10398135,0
+BF-B.US,D,20220517,000000,66.5066,66.9133,65.8024,66.7348,567495.56808453,0
+BF-B.US,D,20220518,000000,66.2191,66.2191,61.7463,61.9545,1110523.2446044,0
+BF-B.US,D,20220519,000000,61.3595,61.8851,59.7331,61.4092,1031790.5990494,0
+BF-B.US,D,20220520,000000,61.776,62.5594,60.943,62.3909,1461687.803721,0
+BF-B.US,D,20220523,000000,63.1942,63.2439,62.5199,62.8273,1249101.6949951,0
+BF-B.US,D,20220524,000000,62.8074,63.6604,62.5794,63.5116,1128692.1615295,0
+BF-B.US,D,20220525,000000,63.571,63.9777,62.9859,63.8092,690672.93977418,0
+BF-B.US,D,20220526,000000,64.3447,65.2769,63.6801,64.662,853317.97039491,0
+BF-B.US,D,20220527,000000,65.0885,66.0107,65.0686,66.0107,932755.4315851,0
+BF-B.US,D,20220531,000000,65.5248,66.0009,64.7608,65.5744,1511892.0533296,0
+BF-B.US,D,20220601,000000,66.0703,66.1001,64.0571,64.9694,998578.55700074,0
+BF-B.US,D,20220602,000000,65.2372,65.6636,63.9975,65.624,1043442.7442287,0
+BF-B.US,D,20220603,000000,65.2471,65.7281,64.9297,65.624,1039724.0603051,0
+BF-B.US,D,20220606,000000,65.624,66.4273,65.3761,65.8521,976347.11905399,0
+BF-B.US,D,20220607,000000,65.1251,65.7517,65.1065,65.6223,1008821.1420032,0
+BF-B.US,D,20220608,000000,66.2888,69.5132,65.8213,68.2082,1137364.8913533,0
+BF-B.US,D,20220609,000000,69.163,70.0284,67.9099,67.9099,1364202.425307,0
+BF-B.US,D,20220610,000000,67.0844,68.4669,66.5075,68.079,1166575.2209357,0
+BF-B.US,D,20220613,000000,67.2534,67.4491,65.4831,65.7517,1547248.595684,0
+BF-B.US,D,20220614,000000,65.871,66.0401,64.0758,64.8069,1048100.0465697,0
+BF-B.US,D,20220615,000000,66.06,67.3828,65.5826,66.7263,900978.59999758,0
+BF-B.US,D,20220616,000000,65.135,66.0799,64.9361,65.6821,927242.96146499,0
+BF-B.US,D,20220617,000000,65.8809,66.7661,65.7417,66.2092,1538100.0073297,0
+BF-B.US,D,20220621,000000,66.5573,68.4967,66.418,68.3177,936091.92575848,0
+BF-B.US,D,20220622,000000,68.079,68.8249,67.7109,68.2779,857013.29359358,0
+BF-B.US,D,20220623,000000,68.9343,69.4917,68.6061,69.1232,676646.6471164,0
+BF-B.US,D,20220624,000000,69.9986,71.1821,69.7797,71.1224,1310850.2389299,0
+BF-B.US,D,20220627,000000,70.9632,71.8982,70.6351,71.6097,751436.03014188,0
+BF-B.US,D,20220628,000000,71.9479,72.6441,70.7544,70.7743,1296990.1124913,0
+BF-B.US,D,20220629,000000,70.8439,71.2517,70.3168,70.5355,1186769.6815464,0
+BF-B.US,D,20220630,000000,70.2273,70.4163,69.4117,69.7797,1291229.8901941,0
+BF-B.US,D,20220701,000000,69.9289,71.2915,69.6205,71.1821,835713.84357729,0
+BF-B.US,D,20220705,000000,71.0528,71.2915,69.4108,70.4163,1004099.5494203,0
+BF-B.US,D,20220706,000000,70.6549,71.1522,69.8394,70.0184,1528081.704839,0
+BF-B.US,D,20220707,000000,69.9686,70.6201,69.7847,70.0482,913599.00674817,0
+BF-B.US,D,20220708,000000,70.1776,70.5389,69.2725,69.7797,1075861.5228914,0
+BF-B.US,D,20220711,000000,69.73,70.108,69.3918,69.8493,1176267.757669,0
+BF-B.US,D,20220712,000000,69.919,70.4163,69.4018,69.6902,678579.12176384,0
+BF-B.US,D,20220713,000000,69.2128,70.8837,69.2128,70.5455,1316258.553773,0
+BF-B.US,D,20220714,000000,69.4415,71.2318,69.4415,71.1721,1036781.6973989,0
+BF-B.US,D,20220715,000000,71.6297,71.6297,70.7842,70.9136,956912.78163732,0
+BF-B.US,D,20220718,000000,70.7245,71.0528,69.5361,69.8394,1399672.6857713,0
+BF-B.US,D,20220719,000000,70.5455,71.2467,70.2472,71.013,1108249.0740586,0
+BF-B.US,D,20220720,000000,70.9334,71.0628,70.1875,70.5157,1290112.8353901,0
+BF-B.US,D,20220721,000000,70.2372,70.9533,70.1378,70.8041,865119.23043418,0
+BF-B.US,D,20220722,000000,70.5655,71.1622,70.2273,70.834,1088023.444502,0
+BF-B.US,D,20220725,000000,70.7047,71.1423,70.3168,70.9136,881258.71172485,0
+BF-B.US,D,20220726,000000,70.8439,71.5103,70.7395,71.4805,767133.11349037,0
+BF-B.US,D,20220727,000000,71.6097,72.1468,70.4759,72.0274,842056.22134838,0
+BF-B.US,D,20220728,000000,72.1368,73.3005,71.744,73.211,753408.72278407,0
+BF-B.US,D,20220729,000000,72.7237,74.126,72.5447,73.8177,2613202.4155703,0
+BF-B.US,D,20220801,000000,73.768,74.4543,73.5392,74.3547,1016237.340234,0
+BF-B.US,D,20220802,000000,74.2951,74.2951,73.4347,73.957,948057.78464462,0
+BF-B.US,D,20220803,000000,73.8972,75.6577,73.5193,75.4886,1189267.21902,0
+BF-B.US,D,20220804,000000,75.3395,76.0953,75.051,75.6875,893159.21636953,0
+BF-B.US,D,20220805,000000,75.3195,75.5184,74.6532,75.1305,904608.2740232,0
+BF-B.US,D,20220808,000000,75.6477,75.6477,73.589,73.8574,921539.04436046,0
+BF-B.US,D,20220809,000000,73.8674,75.5085,73.8276,75.0212,1240081.6499289,0
+BF-B.US,D,20220810,000000,75.8864,76.2345,75.1505,75.5184,692276.36532369,0
+BF-B.US,D,20220811,000000,75.6378,75.8466,74.9068,74.9913,511284.32902825,0
+BF-B.US,D,20220812,000000,75.3395,75.7572,74.9068,75.7273,672409.68137015,0
+BF-B.US,D,20220815,000000,75.2698,76.5926,75.2698,76.5329,672138.20990563,0
+BF-B.US,D,20220816,000000,76.2843,77.1396,76.2843,77.0302,674191.33853729,0
+BF-B.US,D,20220817,000000,76.7318,77.7264,76.4832,77.2391,812099.84796349,0
+BF-B.US,D,20220818,000000,77.1695,77.4181,76.881,77.2391,688030.35052862,0
+BF-B.US,D,20220819,000000,77.2689,77.4081,76.7418,76.8214,810552.46061573,0
+BF-B.US,D,20220822,000000,76.4335,77.2391,76.1152,76.8114,680550.80895615,0
+BF-B.US,D,20220823,000000,76.5727,76.8612,75.8318,76.145,534481.06294658,0
+BF-B.US,D,20220824,000000,76.3837,77.1793,75.787,76.9108,899337.70581204,0
+BF-B.US,D,20220825,000000,76.9705,77.607,76.6125,77.1396,496517.28680821,0
+BF-B.US,D,20220826,000000,77.2589,77.4579,75.2698,75.3395,653394.6134553,0
+BF-B.US,D,20220829,000000,74.683,75.5781,74.2862,74.9316,1049805.2895468,0
+BF-B.US,D,20220830,000000,74.9814,75.2549,72.6541,73.1215,1468602.3069626,0
+BF-B.US,D,20220831,000000,72.7834,73.5392,71.7589,72.3059,1985876.1008581,0
+BF-B.US,D,20220901,000000,72.7933,72.7933,70.834,72.117,1429884.4434228,0
+BF-B.US,D,20220902,000000,72.6545,73.3814,71.2484,71.4379,1248276.5691076,0
+BF-B.US,D,20220906,000000,71.6972,72.0163,70.5803,70.8296,1367103.7979411,0
+BF-B.US,D,20220907,000000,71.0789,72.6445,71.059,72.5448,1490260.2401129,0
+BF-B.US,D,20220908,000000,72.0561,72.6744,71.4578,72.5647,1644454.2437436,0
+BF-B.US,D,20220909,000000,73.1431,73.7414,72.7718,73.2727,895456.21174706,0
+BF-B.US,D,20220912,000000,73.4921,73.8012,72.8639,73.2827,1412063.6361605,0
+BF-B.US,D,20220913,000000,72.5148,72.9037,70.9293,71.039,1139860.7122633,0
+BF-B.US,D,20220914,000000,71.4678,72.3952,70.8396,71.8368,1756650.7663941,0
+BF-B.US,D,20220915,000000,71.6872,71.6872,70.1116,70.1316,1156533.7493171,0
+BF-B.US,D,20220916,000000,70.3011,70.8795,69.8324,70.3609,1919905.331181,0
+BF-B.US,D,20220919,000000,70.0418,71.039,69.9222,71.029,853036.53970457,0
+BF-B.US,D,20220920,000000,70.6202,71.1587,70.2911,70.8097,1202706.0079502,0
+BF-B.US,D,20220921,000000,71.0989,71.9963,70.6003,70.6003,711672.73191569,0
+BF-B.US,D,20220922,000000,70.5205,70.5703,69.623,69.633,872262.77971399,0
+BF-B.US,D,20220923,000000,69.2142,69.3338,67.6237,68.3666,957367.87351744,0
+BF-B.US,D,20220926,000000,68.3068,69.0147,67.9877,68.6558,798401.40607462,0
+BF-B.US,D,20220927,000000,69.3139,69.4535,67.2298,67.3096,803716.40044401,0
+BF-B.US,D,20220928,000000,67.7882,68.1572,67.1899,67.9079,1272751.616764,0
+BF-B.US,D,20220929,000000,67.9278,67.9877,66.8608,67.2099,726564.74444124,0
+BF-B.US,D,20220930,000000,67.4093,67.4093,66.3822,66.3822,975758.75686466,0
+BF-B.US,D,20221003,000000,66.8309,68.1173,66.6315,68.0874,990322.84426591,0
+BF-B.US,D,20221004,000000,68.4264,68.915,67.6287,68.3167,1052775.0309354,0
+BF-B.US,D,20221005,000000,67.6187,67.9179,66.6514,67.1999,973595.65443923,0
+BF-B.US,D,20221006,000000,67.2597,67.4492,65.9335,66.0132,756329.71573895,0
+BF-B.US,D,20221007,000000,65.6243,65.7889,64.5972,64.9463,1048141.9603719,0
+BF-B.US,D,20221010,000000,65.1357,65.2354,64.2881,64.8166,691650.24557998,0
+BF-B.US,D,20221011,000000,64.9163,65.2953,64.1984,64.4676,978730.13956588,0
+BF-B.US,D,20221012,000000,64.8366,64.9961,64.2781,64.2781,945815.28198247,0
+BF-B.US,D,20221013,000000,63.0317,65.4604,63.0117,65.2454,823838.16686322,0
+BF-B.US,D,20221014,000000,65.9734,66.1229,63.6699,63.7098,900679.94866596,0
+BF-B.US,D,20221017,000000,64.3779,65.3352,64.2682,65.2255,1056629.9060969,0
+BF-B.US,D,20221018,000000,65.9434,66.1628,65.1008,65.5545,1154082.8349324,0
+BF-B.US,D,20221019,000000,65.4947,65.5745,63.8693,64.0787,1093944.1750574,0
+BF-B.US,D,20221020,000000,64.0488,64.1585,63.0516,63.1912,935597.4560146,0
+BF-B.US,D,20221021,000000,63.281,63.9092,62.8422,63.7197,770650.11566252,0
+BF-B.US,D,20221024,000000,64.1884,64.6571,63.5751,64.2881,906107.25989749,0
+BF-B.US,D,20221025,000000,64.5075,66.6614,64.2083,66.6315,1280487.4406443,0
+BF-B.US,D,20221026,000000,66.8559,67.509,66.3124,66.442,885551.26846659,0
+BF-B.US,D,20221027,000000,66.5816,67.0304,66.2625,66.4021,764464.6656115,0
+BF-B.US,D,20221028,000000,66.6016,68.207,66.6016,67.9777,963046.89485968,0
+BF-B.US,D,20221031,000000,67.4591,68.5162,67.4591,67.8082,1339052.6616202,0
+BF-B.US,D,20221101,000000,68.207,68.5959,66.9705,67.2497,724685.44265856,0
+BF-B.US,D,20221102,000000,67.2099,68.1971,66.2326,66.2526,875266.25294726,0
+BF-B.US,D,20221103,000000,65.6243,66.2326,65.3003,65.9734,634745.70963722,0
+BF-B.US,D,20221104,000000,66.6215,67.2049,65.7739,66.9606,712098.93429437,0
+BF-B.US,D,20221107,000000,67.2797,67.2797,66.5019,66.9007,613817.66860046,0
+BF-B.US,D,20221108,000000,67.2099,67.3594,66.3822,66.801,649764.07863269,0
+BF-B.US,D,20221109,000000,66.7711,67.0902,65.9933,66.2526,867748.04298739,0
+BF-B.US,D,20221110,000000,67.9976,69.7826,67.4966,69.643,1245713.3378607,0
+BF-B.US,D,20221111,000000,69.8025,69.9521,68.7555,69.4435,1170172.2254348,0
+BF-B.US,D,20221114,000000,69.5233,69.9621,68.6757,68.6857,1012466.3142037,0
+BF-B.US,D,20221115,000000,69.5034,70.0319,68.3117,69.0546,894879.58499944,0
+BF-B.US,D,20221116,000000,69.2242,70.002,69.0048,69.3638,746111.88977108,0
+BF-B.US,D,20221117,000000,68.5461,68.9051,68.1173,68.6957,526301.77357739,0
+BF-B.US,D,20221118,000000,69.6829,70.0468,69.0846,69.5931,1015136.8481671,0
+BF-B.US,D,20221121,000000,69.8723,70.6501,69.815,70.2712,803948.05397218,0
+BF-B.US,D,20221122,000000,70.7498,72.2257,70.6202,72.0362,1065781.7247035,0
+BF-B.US,D,20221123,000000,72.2855,72.7342,71.8523,72.3653,570083.28757339,0
+BF-B.US,D,20221125,000000,72.2955,72.5248,72.1259,72.5248,265778.80051416,0
+BF-B.US,D,20221128,000000,72.5049,72.5049,71.5625,71.7271,1257358.1896753,0
+BF-B.US,D,20221129,000000,71.4778,71.8118,70.8994,70.9194,1000051.2896201,0
+BF-B.US,D,20221130,000000,70.8296,72.8639,70.4407,72.814,2459856.6119964,0
+BF-B.US,D,20221201,000000,73.31,74.2199,72.85,74.05,937959,0
+BF-B.US,D,20221202,000000,73.51,74.76,73.415,74.51,866486,0
+BF-B.US,D,20221205,000000,73.69,74.25,73.37,74.02,1234126,0
+BF-B.US,D,20221206,000000,73.58,74.54,73.01,73.65,1748837,0
+BF-B.US,D,20221207,000000,73.71,73.74,67.545,68.27,1967921,0
+BF-B.US,D,20221208,000000,68.06,68.57,67,68.13,1168223,0
+BF-B.US,D,20221209,000000,67.79,68.57,67.57,67.92,1207425,0
+BF-B.US,D,20221212,000000,67.94,68.88,67.46,68.84,1206647,0
+BF-B.US,D,20221213,000000,70.07,70.14,68.56,69.19,1223910,0
+BF-B.US,D,20221214,000000,69.14,69.565,68.25,68.94,839616,0
+BF-B.US,D,20221215,000000,68.23,68.33,66.79,66.86,910747,0
+BF-B.US,D,20221216,000000,66.08,66.59,65.59,65.86,2080363,0
+BF-B.US,D,20221219,000000,65.9,66.42,65.26,65.46,970305,0
+BF-B.US,D,20221220,000000,65.6,65.67,64.85,65.1,772388,0
+BF-B.US,D,20221221,000000,65.42,66.83,65.38,66.82,1076052,0
+BF-B.US,D,20221222,000000,66.59,66.65,65.61,66.52,729203,0
+BF-B.US,D,20221223,000000,66.59,66.69,66.09,66.35,601791,0
+BF-B.US,D,20221227,000000,66.45,66.68,65.86,66.58,567118,0
+BF-B.US,D,20221228,000000,66.55,66.88,65.56,65.57,598942,0
+BF-B.US,D,20221229,000000,65.95,66.43,65.583,66.15,602992,0
+BF-B.US,D,20221230,000000,65.81,66.21,65.06,65.68,672849,0
+BF-B.US,D,20230103,000000,66.19,66.19,64.24,64.99,1036321,0
+BF-B.US,D,20230104,000000,65.17,65.8,64.85,65.53,1036311,0
+BF-B.US,D,20230105,000000,65.09,65.52,63.43,63.74,1399872,0
+BF-B.US,D,20230106,000000,64.54,64.695,64.07,64.41,1182495,0
+BF-B.US,D,20230109,000000,64.5,66.22,64.47,64.69,1258792,0
+BF-B.US,D,20230110,000000,64.82,65.28,64.56,65.26,1102794,0
+BF-B.US,D,20230111,000000,65.78,66.38,65.3,66.13,1061506,0
+BF-B.US,D,20230112,000000,66.12,66.25,65.21,65.67,979872,0
+BF-B.US,D,20230113,000000,65.37,67.11,65.19,67.07,1203338,0
+BF-B.US,D,20230117,000000,67.28,68.86,67.28,68,1993310,0
+BF-B.US,D,20230118,000000,67.7,68.32,66.67,66.69,1672283,0
+BF-B.US,D,20230119,000000,66.69,66.96,65.9,65.9,1286570,0
+BF-B.US,D,20230120,000000,65.87,66.35,65.035,66.25,8070995,0
+BF-B.US,D,20230123,000000,66.31,67.05,66.04,66.51,1000019,0
+BF-B.US,D,20230124,000000,66.53,67.34,66.08,67.16,1460932,0
+BF-B.US,D,20230125,000000,67,68.35,66.45,68.35,847502,0
+BF-B.US,D,20230126,000000,67.94,67.95,66.66,67.16,1414018,0
+BF-B.US,D,20230127,000000,67.14,67.16,66.39,66.84,780851,0
+BF-B.US,D,20230130,000000,66.61,67.11,65.86,66,903446,0
+BF-B.US,D,20230131,000000,66.34,66.59,65.94,66.58,1963431,0
+BF-B.US,D,20230201,000000,66.53,67.73,66.38,67.18,1333273,0
+BF-B.US,D,20230202,000000,67.1,67.795,66.37,66.84,1648114,0
+BF-B.US,D,20230203,000000,66.59,67.2,65.55,66.84,1196363,0
+BF-B.US,D,20230206,000000,66.5,66.88,66.06,66.65,963813,0
+BF-B.US,D,20230207,000000,66.18,66.48,65.03,65.79,1113377,0
+BF-B.US,D,20230208,000000,65.21,65.83,65,65.03,825617,0
+BF-B.US,D,20230209,000000,65.37,65.74,64.15,64.55,932501,0
+BF-B.US,D,20230210,000000,64.46,65.2,63.91,65.01,977475,0
+BF-B.US,D,20230213,000000,65.25,65.93,64.86,65.89,572770,0
+BF-B.US,D,20230214,000000,65.73,65.82,64.78,65.31,863001,0
+BF-B.US,D,20230215,000000,65.2,65.58,64.55,65.58,732711,0
+BF-B.US,D,20230216,000000,65.03,65.81,64.8,65.42,1037110,0
+BF-B.US,D,20230217,000000,65.32,65.71,64.97,65.65,873785,0
+BF-B.US,D,20230221,000000,65.34,65.47,64.87,64.9,727690,0
+BF-B.US,D,20230222,000000,65.41,65.76,64.79,65.06,729400,0
+BF-B.US,D,20230223,000000,65.39,65.51,64.78,65.15,558790,0
+BF-B.US,D,20230224,000000,64.62,65.22,64.31,64.99,1281254,0
+BF-B.US,D,20230227,000000,65.41,65.75,64.97,65.24,894745,0
+BF-B.US,D,20230228,000000,64.94,65.95,64.8,64.87,1582769,0
+BF-B.US,D,20230301,000000,64.99,65.07,63.82,64.25,765414,0
+BF-B.US,D,20230302,000000,64.02,65.86,63.94,65.83,1067573,0
+BF-B.US,D,20230303,000000,66.07,67.26,65.95,67.03,1529976,0
+BF-B.US,D,20230306,000000,67.13,67.8,66.95,67.28,1307810,0
+BF-B.US,D,20230307,000000,67.04,67.36,65.93,66.26,1586736,0
+BF-B.US,D,20230308,000000,64.91,65.52,62.13,63.48,2632312,0
+BF-B.US,D,20230309,000000,64.29,64.44,62.26,62.29,1750052,0
+BF-B.US,D,20230310,000000,62.24,62.72,61.44,61.52,1366450,0
+BF-B.US,D,20230313,000000,61.62,63.13,61.51,62.28,1498177,0
+BF-B.US,D,20230314,000000,62.7,63.01,61.33,62.29,1479250,0
+BF-B.US,D,20230315,000000,61.78,62.16,61.325,61.81,1326927,0
+BF-B.US,D,20230316,000000,61.59,62.66,61.48,62.39,929609,0
+BF-B.US,D,20230317,000000,62.43,62.445,61.46,61.66,2424234,0
+BF-B.US,D,20230320,000000,61.85,62.53,61.78,62.38,1020397,0
+BF-B.US,D,20230321,000000,62.53,62.79,61.98,62.38,1106810,0
+BF-B.US,D,20230322,000000,62.38,63.54,62.38,62.43,946135,0
+BF-B.US,D,20230323,000000,62.26,62.41,61.49,61.79,1355665,0
+BF-B.US,D,20230324,000000,62.09,63,61.58,62.95,1373412,0
+BF-B.US,D,20230327,000000,63.17,63.615,62.83,63.06,903854,0
+BF-B.US,D,20230328,000000,63.08,63.55,62.95,62.98,890535,0
+BF-B.US,D,20230329,000000,63.31,63.83,63.03,63.69,742917,0
+BF-B.US,D,20230330,000000,63.87,63.98,63.195,63.54,1158110,0
+BF-B.US,D,20230331,000000,63.86,64.37,63.78,64.27,1167460,0
+BF-B.US,D,20230403,000000,63.93,64.1399,63.55,64.08,1291988,0
+BF-B.US,D,20230404,000000,64.07,64.545,62.81,62.9,935311,0
+BF-B.US,D,20230405,000000,63.35,63.49,62.82,62.93,1249780,0
+BF-B.US,D,20230406,000000,62.75,63.12,62.07,62.66,1774609,0
+BF-B.US,D,20230410,000000,62.27,62.72,62.02,62.7,954746,0
+BF-B.US,D,20230411,000000,62.76,63.32,62.45,63.23,793859,0
+BF-B.US,D,20230412,000000,63.13,63.37,62.42,62.56,980365,0
+BF-B.US,D,20230413,000000,62.52,63.07,62.335,63.05,957028,0
+BF-B.US,D,20230414,000000,62.7,62.9962,62.22,62.78,1306560,0
+BF-B.US,D,20230417,000000,63.16,63.72,62.57,63.72,1671423,0
+BF-B.US,D,20230418,000000,63.79,63.915,62.85,63.68,1233374,0
+BF-B.US,D,20230419,000000,63.86,64.19,63.55,64.15,1526416,0
+BF-B.US,D,20230420,000000,64.07,64.5,63.87,64.07,1179197,0
+BF-B.US,D,20230421,000000,64.61,65.0099,63.89,63.97,7518777,0
+BF-B.US,D,20230424,000000,64.28,64.35,63.43,63.58,1288726,0
+BF-B.US,D,20230425,000000,63.67,64.11,63.57,63.95,1106015,0
+BF-B.US,D,20230426,000000,63.59,64.18,63.59,64,1516035,0
+BF-B.US,D,20230427,000000,64.06,65.33,63.85,65.28,1306555,0
+BF-B.US,D,20230428,000000,65.13,65.14,63.73,65.09,1481989,0
+BF-B.US,D,20230501,000000,65.22,65.63,65.12,65.29,1085032,0
+BF-B.US,D,20230502,000000,65.05,65.12,64,64.61,1613968,0
+BF-B.US,D,20230503,000000,64.91,65.23,64.245,64.32,974860,0
+BF-B.US,D,20230504,000000,64.45,64.725,63.98,64.32,753159,0
+BF-B.US,D,20230505,000000,64.25,64.795,64.21,64.67,1018686,0
+BF-B.US,D,20230508,000000,64.58,64.885,64.4441,64.63,678526,0
+BF-B.US,D,20230509,000000,64.48,64.625,63.76,63.8,683106,0
+BF-B.US,D,20230510,000000,63.99,64.26,63.5072,64.23,905477,0
+BF-B.US,D,20230511,000000,64.1,64.27,63.61,64.22,651195,0
+BF-B.US,D,20230512,000000,64.12,64.455,63.81,64.27,816192,0
+BF-B.US,D,20230515,000000,64.46,64.58,63.96,64.26,733119,0
+BF-B.US,D,20230516,000000,63.89,64.1,63,63.01,1118941,0
+BF-B.US,D,20230517,000000,63.08,63.405,62.695,63.3,1148518,0
+BF-B.US,D,20230518,000000,63.1,63.42,62.88,63.18,1012432,0
+BF-B.US,D,20230519,000000,63.52,63.78,63.2,63.7,994989,0
+BF-B.US,D,20230522,000000,63.64,64.38,63.48,64.34,1267904,0
+BF-B.US,D,20230523,000000,64.17,64.25,62.93,62.98,1155220,0
+BF-B.US,D,20230524,000000,62.87,62.87,61.73,61.81,872888,0
+BF-B.US,D,20230525,000000,61.54,61.795,60.915,61.2,907084,0
+BF-B.US,D,20230526,000000,61.47,61.8403,61.075,61.58,1028933,0
+BF-B.US,D,20230530,000000,61.37,61.94,60.9,61.53,1410974,0
+BF-B.US,D,20230531,000000,61.61,62.095,61.13,61.77,2978093,0
+BF-B.US,D,20230601,000000,61.97,62.28,61.66,61.81,1322791,0
+BF-B.US,D,20230602,000000,61.93,64.06,61.83,64.05,1494262,0
+BF-B.US,D,20230605,000000,63.85,64.1,63.01,63.08,1351781,0
+BF-B.US,D,20230606,000000,63.5,63.55,62.23,62.5,1520746,0
+BF-B.US,D,20230607,000000,62.9,65.15,62.29,64.77,2355383,0
+BF-B.US,D,20230608,000000,65.26,65.69,64.9958,65.43,1607353,0
+BF-B.US,D,20230609,000000,65.46,65.68,64.26,64.34,1101823,0
+BF-B.US,D,20230612,000000,64.43,64.43,63.53,63.55,1570900,0
+BF-B.US,D,20230613,000000,63.51,65.23,63.37,65.2,1551653,0
+BF-B.US,D,20230614,000000,65.58,66.2,64.9,64.96,2258610,0
+BF-B.US,D,20230615,000000,65.14,65.55,64.9066,65.2,2365896,0
+BF-B.US,D,20230616,000000,65.61,65.79,65.08,65.4,2668543,0
+BF-B.US,D,20230620,000000,64.75,65.23,64.23,64.83,2480117,0
+BF-B.US,D,20230621,000000,64.72,66.41,64.25,66.32,2852284,0
+BF-B.US,D,20230622,000000,66.54,66.66,65.55,65.84,1374325,0
+BF-B.US,D,20230623,000000,65.85,66.147,64.84,65.04,2298489,0
+BF-B.US,D,20230626,000000,65.07,65.51,64.57,65.44,902381,0
+BF-B.US,D,20230627,000000,65.51,66.18,65.34,66.12,876335,0
+BF-B.US,D,20230628,000000,65.99,66.35,65.41,65.62,1293969,0
+BF-B.US,D,20230629,000000,65.43,66.4,65.26,66.3,1065630,0
+BF-B.US,D,20230630,000000,66.5,67.135,65.92,66.78,956819,0
+BF-B.US,D,20230703,000000,66.61,67.28,66.52,66.82,511283,0
+BF-B.US,D,20230705,000000,66.5,67.06,66.47,67,1137002,0
+BF-B.US,D,20230706,000000,66.65,67.02,65.92,66.83,1223750,0
+BF-B.US,D,20230707,000000,66.43,66.81,66.09,66.19,1044331,0
+BF-B.US,D,20230710,000000,66.21,66.75,65.24,65.53,1285023,0
+BF-B.US,D,20230711,000000,65.72,66.01,65.46,65.95,725271,0
+BF-B.US,D,20230712,000000,66.54,66.59,65.89,66.02,761487,0
+BF-B.US,D,20230713,000000,66.4,67.02,66.18,66.89,1039799,0
+BF-B.US,D,20230714,000000,66.75,67.54,66.6,67.54,1074781,0
+BF-B.US,D,20230717,000000,67.27,67.52,66.28,66.68,1040893,0
+BF-B.US,D,20230718,000000,66.94,67.88,66.67,67.3,1294047,0
+BF-B.US,D,20230719,000000,67.42,68.76,67.42,68.62,1221518,0
+BF-B.US,D,20230720,000000,68.76,68.87,68.195,68.84,1055577,0
+BF-B.US,D,20230721,000000,69.11,69.12,68.25,68.62,935746,0
+BF-B.US,D,20230724,000000,68.65,69.19,68.37,69.09,682266,0
+BF-B.US,D,20230725,000000,69,69.79,68.8,69.77,1013920,0
+BF-B.US,D,20230726,000000,69.43,70.43,69.3481,70.36,844102,0
+BF-B.US,D,20230727,000000,70.5,71.08,69.78,69.87,1015612,0
+BF-B.US,D,20230728,000000,70.68,70.96,70.22,70.82,773150,0
+BF-B.US,D,20230731,000000,70.75,71,70.24,70.6,1747600,0
+BF-B.US,D,20230801,000000,70.23,70.91,70.21,70.81,664273,0
+BF-B.US,D,20230802,000000,70.62,71.27,70.27,70.59,734058,0
+BF-B.US,D,20230803,000000,70.91,70.955,70.29,70.38,729387,0
+BF-B.US,D,20230804,000000,70.57,70.82,69.88,69.96,674693,0
+BF-B.US,D,20230807,000000,70.22,70.63,69.69,70.55,638498,0
+BF-B.US,D,20230808,000000,70.31,70.31,69.4,69.75,1025336,0
+BF-B.US,D,20230809,000000,69.86,70.82,69.86,70.45,844071,0
+BF-B.US,D,20230810,000000,70.79,71.24,70.26,70.4,618600,0
+BF-B.US,D,20230811,000000,70.31,70.49,69.8875,70.3,703958,0
+BF-B.US,D,20230814,000000,70.43,70.44,69.745,70.29,742935,0
+BF-B.US,D,20230815,000000,70.13,70.13,68.61,68.64,789294,0
+BF-B.US,D,20230816,000000,68.8,69.06,68.37,68.39,718993,0
+BF-B.US,D,20230817,000000,68.5,68.86,67.63,67.64,749513,0
+BF-B.US,D,20230818,000000,67.41,68.15,67.37,67.86,1301188,0
+BF-B.US,D,20230821,000000,67.79,67.98,67.38,67.77,914871,0
+BF-B.US,D,20230822,000000,67.81,67.92,66.88,66.91,887234,0
+BF-B.US,D,20230823,000000,68.75,69.35,67.43,69.29,1800704,0
+BF-B.US,D,20230824,000000,69.02,69.44,67.35,67.37,1119193,0
+BF-B.US,D,20230825,000000,67.82,68.41,67.52,68.09,918684,0
+BF-B.US,D,20230828,000000,68.42,68.66,68.08,68.46,735967,0
+BF-B.US,D,20230829,000000,68.67,69.19,68.44,69.03,971056,0
+BF-B.US,D,20230830,000000,66.29,66.7999,64.81,66.28,2847571,0
+BF-B.US,D,20230831,000000,65.92,67.04,65.485,66.13,2169471,0
+BF-B.US,D,20230901,000000,66.47,66.955,65.88,66.74,1793580,0
+BF-B.US,D,20230905,000000,66.58,66.74,64.97,64.99,1631667,0
+BF-B.US,D,20230906,000000,65.13,65.205,63.05,63.58,2382444,0
+BF-B.US,D,20230907,000000,63.67,64.3,62.75,64.2,1746607,0
+BF-B.US,D,20230908,000000,64.14,64.68,63.76,64.31,1564030,0
+BF-B.US,D,20230911,000000,64.62,65.49,64.41,64.99,1251804,0
+BF-B.US,D,20230912,000000,65.03,65.03,63.98,64.02,1106236,0
+BF-B.US,D,20230913,000000,64.05,64.39,63.66,64.01,2111087,0
+BF-B.US,D,20230914,000000,63.88,64.64,63.68,64.57,2075220,0
+BF-B.US,D,20230915,000000,64.4,64.655,63.685,63.73,2186282,0
+BF-B.US,D,20230918,000000,63.73,63.755,62.86,63.34,1872790,0
+BF-B.US,D,20230919,000000,63.22,63.22,62.48,62.83,1927494,0
+BF-B.US,D,20230920,000000,63.16,63.47,62.795,63.15,760724,0
+BF-B.US,D,20230921,000000,63.08,63.08,61.13,61.16,1371679,0
+BF-B.US,D,20230922,000000,61.14,61.62,60.47,60.51,1243318,0
+BF-B.US,D,20230925,000000,60.13,60.47,59.67,59.83,969876,0
+BF-B.US,D,20230926,000000,59.57,59.6399,58.28,58.29,1483152,0
+BF-B.US,D,20230927,000000,58.26,58.73,56.43,56.64,1799809,0
+BF-B.US,D,20230928,000000,56.6,57.2,56.225,57.09,1718086,0
+BF-B.US,D,20230929,000000,57.72,58.17,57.21,57.69,2138483,0
+BF-B.US,D,20231002,000000,57.5,57.92,56.65,56.83,1438299,0
+BF-B.US,D,20231003,000000,57.18,58.115,57.18,57.75,2332633,0
+BF-B.US,D,20231004,000000,58.08,58.33,56.99,57.73,1320793,0
+BF-B.US,D,20231005,000000,57.43,57.87,56.648,56.89,1192367,0
+BF-B.US,D,20231006,000000,56.7,57.03,55.565,56.86,1328659,0
+BF-B.US,D,20231009,000000,56.42,56.66,55.72,56.13,1416369,0
+BF-B.US,D,20231010,000000,56.46,56.94,56.35,56.63,1354983,0
+BF-B.US,D,20231011,000000,57,57.06,55.88,56.19,1428108,0
+BF-B.US,D,20231012,000000,56.27,56.57,52.59,53,2367705,0
+BF-B.US,D,20231013,000000,52.93,53.61,52.82,53.48,1560569,0
+BF-B.US,D,20231016,000000,54,55.26,53.49,54.89,1871689,0
+BF-B.US,D,20231017,000000,54.52,55.73,54.4,55.69,1839614,0
+BF-B.US,D,20231018,000000,55.8,56.46,55.76,55.78,1870445,0
+BF-B.US,D,20231019,000000,55.85,56.37,55.29,55.75,1280333,0
+BF-B.US,D,20231020,000000,56.22,56.5,55.28,55.31,1228507,0
+BF-B.US,D,20231023,000000,54.99,55.79,54.655,55.19,1387803,0
+BF-B.US,D,20231024,000000,55.57,56.8,55.57,56.35,1541951,0
+BF-B.US,D,20231025,000000,56.19,56.57,55.67,55.97,1143099,0
+BF-B.US,D,20231026,000000,56.42,56.94,55.91,55.96,1372100,0
+BF-B.US,D,20231027,000000,56.11,56.18,54.87,55.04,1355016,0
+BF-B.US,D,20231030,000000,55.61,55.9,54.93,55.23,1216323,0
+BF-B.US,D,20231031,000000,55.56,56.27,55.25,56.16,3288719,0
+BF-B.US,D,20231101,000000,56.22,56.47,55.6,56.17,1213444,0
+BF-B.US,D,20231102,000000,56.75,58.05,56.69,57.84,1390545,0
+BF-B.US,D,20231103,000000,58.62,59.9999,58.22,59.55,1647539,0
+BF-B.US,D,20231106,000000,59.56,59.95,58.95,58.97,1429660,0
+BF-B.US,D,20231107,000000,58.98,59.5,58.88,59.09,1016869,0
+BF-B.US,D,20231108,000000,59.06,59.48,58.3,58.72,888023,0
+BF-B.US,D,20231109,000000,59.05,59.075,58.34,58.38,1093338,0
+BF-B.US,D,20231110,000000,56.5,57.4299,56.03,57.02,1792986,0
+BF-B.US,D,20231113,000000,57.22,58.07,57.22,57.56,1528255,0
+BF-B.US,D,20231114,000000,58.58,59.35,58.52,59.09,1719895,0
+BF-B.US,D,20231115,000000,59.3,59.56,58.9,59.22,1233550,0
+BF-B.US,D,20231116,000000,58.79,59.075,57.55,57.69,1873023,0
+BF-B.US,D,20231117,000000,58.33,58.62,57.45,58.51,3361199,0
+BF-B.US,D,20231120,000000,58.38,59.505,58.02,59.02,1791222,0
+BF-B.US,D,20231121,000000,58.73,59.29,58.085,58.59,1877044,0
+BF-B.US,D,20231122,000000,59.07,59.64,58.81,59.55,895993,0
+BF-B.US,D,20231124,000000,59.16,59.89,59.16,59.75,585678,0
+BF-B.US,D,20231127,000000,59.24,59.37,58.915,59.12,1279609,0
+BF-B.US,D,20231128,000000,59.23,59.77,59.07,59.26,1206566,0
+BF-B.US,D,20231129,000000,59.12,59.55,58.12,58.23,1116533,0
+BF-B.US,D,20231130,000000,58.07,58.755,57.82,58.74,2724991,0
+BF-B.US,D,20231201,000000,58.63,59.95,58.55,59.94,1731120,0
+BF-B.US,D,20231204,000000,59.58,60.645,59.3,60.38,1426437,0
+BF-B.US,D,20231205,000000,60.36,60.8,60.1,60.23,1603984,0
+BF-B.US,D,20231206,000000,56.77,57,53.26,53.98,4763529,0
+BF-B.US,D,20231207,000000,54.13,55.1247,53.96,54.52,2513557,0
+BF-B.US,D,20231208,000000,54.29,55.37,54.21,55.08,1511640,0
+BF-B.US,D,20231211,000000,54.95,56.44,54.88,56.44,1562314,0
+BF-B.US,D,20231212,000000,56.54,57.14,56,56.94,1485957,0
+BF-B.US,D,20231213,000000,56.62,57.11,55.35,57.11,2715998,0
+BF-B.US,D,20231214,000000,57.32,58.67,57.245,58.42,1998394,0
+BF-B.US,D,20231215,000000,57.17,58.31,57.17,57.33,3418926,0
+BF-B.US,D,20231218,000000,57.73,58.53,57.3605,58.18,1798376,0
+BF-B.US,D,20231219,000000,58.47,59.15,58.19,59.09,1578450,0
+BF-B.US,D,20231220,000000,59.24,59.24,56.79,57,1702270,0
+BF-B.US,D,20231221,000000,57.47,57.95,56.71,57.54,1254398,0
+BF-B.US,D,20231222,000000,57.75,58.08,57.12,57.73,1069120,0
+BF-B.US,D,20231226,000000,57.63,57.84,57.19,57.69,1001124,0
+BF-B.US,D,20231227,000000,57.61,57.73,57,57.29,1713395,0
+BF-B.US,D,20231228,000000,57.1,57.68,57.06,57.35,2591424,0
+BF-B.US,D,20231229,000000,57.2,57.54,56.96,57.1,1091680,0
+BF-B.US,D,20240102,000000,56.94,57.66,56.57,56.85,1579301,0
+BF-B.US,D,20240103,000000,56.52,56.68,55.32,55.77,1482641,0
+BF-B.US,D,20240104,000000,55.99,56.34,55.72,55.84,1166094,0
+BF-B.US,D,20240105,000000,55.52,55.951,54.64,55.09,1123565,0
+BF-B.US,D,20240108,000000,55.38,55.69,55.0716,55.69,1278714,0
+BF-B.US,D,20240109,000000,55.09,55.56,54.75,55.56,1272559,0
+BF-B.US,D,20240110,000000,55.56,55.84,55.01,55.59,1269633,0
+BF-B.US,D,20240111,000000,55.41,55.585,54.34,55.51,1656724,0
+BF-B.US,D,20240112,000000,55.81,56.22,55.41,55.78,1296164,0
+BF-B.US,D,20240116,000000,55.48,55.545,54.11,54.56,1511892,0
+BF-B.US,D,20240117,000000,54.15,54.39,53.66,54.03,1530943,0
+BF-B.US,D,20240118,000000,53.93,54.6,53.675,54.54,1286551,0
+BF-B.US,D,20240119,000000,54.62,54.92,53.81,54.6,1393105,0
+BF-B.US,D,20240122,000000,54.54,54.81,53.81,53.99,1216787,0
+BF-B.US,D,20240123,000000,54.25,55.25,54.105,55.04,1277925,0
+BF-B.US,D,20240124,000000,55.22,55.42,54.53,54.56,2314927,0
+BF-B.US,D,20240125,000000,54.93,55.71,54.59,55.71,1844954,0
+BF-B.US,D,20240126,000000,57.55,57.64,56.57,56.69,2077959,0
+BF-B.US,D,20240129,000000,56,56.685,54.91,56.48,1467599,0
+BF-B.US,D,20240130,000000,56.08,56.63,55.77,56.11,1708326,0
+BF-B.US,D,20240131,000000,56.12,56.27,54.5,54.9,3067171,0
+BF-B.US,D,20240201,000000,54.89,57.18,54.71,57.03,1783562,0
+BF-B.US,D,20240202,000000,56.65,57.1,56.05,56.8,1067367,0
+BF-B.US,D,20240205,000000,56.64,56.64,55.55,56.43,2893427,0
+BF-B.US,D,20240206,000000,56.35,57.078,56.19,56.91,1343344,0
+BF-B.US,D,20240207,000000,57.13,57.25,56.495,57.13,1206304,0
+BF-B.US,D,20240208,000000,57.05,57.46,56.6,56.93,1111713,0
+BF-B.US,D,20240209,000000,56.85,56.9,56.315,56.57,870317,0
+BF-B.US,D,20240212,000000,56.66,57.97,56.65,57.78,929079,0
+BF-B.US,D,20240213,000000,57,57.43,56.22,56.69,1191611,0
+BF-B.US,D,20240214,000000,56.69,57.39,56.39,57.35,861929,0
+BF-B.US,D,20240215,000000,57.76,58.28,57.425,58.01,771664,0
+BF-B.US,D,20240216,000000,57.86,58.39,57.585,57.87,1181100,0
+BF-B.US,D,20240220,000000,57.82,58.84,57.6101,58.51,1152662,0
+BF-B.US,D,20240221,000000,58.66,59.0945,58.18,58.57,920369,0
+BF-B.US,D,20240222,000000,58.68,58.695,57.61,57.82,1325531,0
+BF-B.US,D,20240223,000000,57.85,58.14,56.84,57.49,1681062,0
+BF-B.US,D,20240226,000000,57.18,57.21,56.37,57,1318613,0
+BF-B.US,D,20240227,000000,56.96,57.7128,56.8009,57.62,1062399,0
+BF-B.US,D,20240228,000000,57.56,58.705,57.105,58.49,1157212,0
+BF-B.US,D,20240229,000000,58.34,60.41,58.31,60.23,3262913,0
+BF-B.US,D,20240301,000000,59.94,60.8,59.25,60.37,1689886,0
+BF-B.US,D,20240304,000000,59.82,60.77,59.74,60.26,1863298,0
+BF-B.US,D,20240305,000000,60.42,60.97,60.155,60.78,2660059,0
+BF-B.US,D,20240306,000000,56.65,57.1,54.37,56.33,4181451,0
+BF-B.US,D,20240307,000000,56.26,56.34,54.01,54.6,2997629,0
+BF-B.US,D,20240308,000000,54.83,55.15,54.19,54.42,2227538,0
+BF-B.US,D,20240311,000000,54.51,55.38,54.505,55.16,1826632,0
+BF-B.US,D,20240312,000000,55.13,55.28,54.24,54.33,1407590,0
+BF-B.US,D,20240313,000000,54.39,54.7125,54.11,54.32,1479577,0
+BF-B.US,D,20240314,000000,54.02,54.05,52.95,53.31,1816799,0
+BF-B.US,D,20240315,000000,52.76,54.02,52.76,53.72,2931933,0
+BF-B.US,D,20240318,000000,53.39,53.5,52.405,52.43,2107289,0
+BF-B.US,D,20240319,000000,52.24,52.64,51.9,52.34,2315230,0
+BF-B.US,D,20240320,000000,52.31,52.59,51.86,52.25,1971788,0
+BF-B.US,D,20240321,000000,52.44,52.665,51.62,51.64,1669596,0
+BF-B.US,D,20240322,000000,51.6,51.71,50.89,50.9,1380431,0
+BF-B.US,D,20240325,000000,51.14,51.27,50.5,50.86,1657463,0
+BF-B.US,D,20240326,000000,51.27,51.315,50.7,51,1477927,0
+BF-B.US,D,20240327,000000,51.26,52.07,51.09,52.04,2119700,0
+BF-B.US,D,20240328,000000,52.31,52.4531,51.6002,51.62,1765591,0
+BF-B.US,D,20240401,000000,51.31,51.41,51.01,51.02,1523533,0
+BF-B.US,D,20240402,000000,51.33,51.335,50.5,50.99,1989787,0
+BF-B.US,D,20240403,000000,50.86,52.04,50.74,51.84,2084454,0
+BF-B.US,D,20240404,000000,52,52.2438,51.23,51.42,1622612,0
+BF-B.US,D,20240405,000000,51.08,51.1699,50.65,50.98,1520199,0
+BF-B.US,D,20240408,000000,50.92,51.15,50.6,50.65,1411737,0
+BF-B.US,D,20240409,000000,50.91,51.1123,50.735,50.92,856720,0
+BF-B.US,D,20240410,000000,50.34,50.5,49.72,50,1306521,0
+BF-B.US,D,20240411,000000,50.41,50.83,50.0117,50.41,3664282,0
+BF-B.US,D,20240412,000000,50.04,50.33,49.21,49.43,2226535,0
+BF-B.US,D,20240415,000000,49.96,50.06,49.16,49.39,2056395,0
+BF-B.US,D,20240416,000000,49.41,49.74,48.4498,48.71,2824594,0
+BF-B.US,D,20240417,000000,48.95,49.33,48.83,49.14,2127383,0
+BF-B.US,D,20240418,000000,49.07,49.235,48.74,48.98,1827792,0
+BF-B.US,D,20240419,000000,49,49.61,48.93,49.05,2407656,0
+BF-B.US,D,20240422,000000,49.35,49.39,48.75,49.15,1678976,0
+BF-B.US,D,20240423,000000,49.06,49.51,48.9,49.39,1420112,0
+BF-B.US,D,20240424,000000,49,49.135,48.53,49.01,1641378,0
+BF-B.US,D,20240425,000000,48.98,49,47.84,48.11,1689339,0
+BF-B.US,D,20240426,000000,48.12,48.53,47.93,48.13,998692,0
+BF-B.US,D,20240429,000000,48.13,48.86,48.13,48.69,1371415,0
+BF-B.US,D,20240430,000000,48.5,48.7,47.65,47.85,2924311,0
+BF-B.US,D,20240501,000000,47.5,47.83,47.06,47.31,1635041,0
+BF-B.US,D,20240502,000000,47.6,47.7,47.32,47.49,1194000,0
+BF-B.US,D,20240503,000000,48.11,48.6,47.615,47.92,1338235,0
+BF-B.US,D,20240506,000000,48.25,48.3,46.86,46.92,1405875,0
+BF-B.US,D,20240507,000000,47.3,47.56,46.9,47.51,1062606,0
+BF-B.US,D,20240508,000000,47.24,47.6,46.88,47.56,1517546,0
+BF-B.US,D,20240509,000000,47.75,48.28,47.685,48.26,1610963,0
+BF-B.US,D,20240510,000000,48.26,49.18,48.06,49.12,1445602,0
+BF-B.US,D,20240513,000000,49.12,49.41,48.93,49.12,2749078,0
+BF-B.US,D,20240514,000000,49.48,49.545,48.119,48.82,1367355,0
+BF-B.US,D,20240515,000000,48.7,48.79,47.41,47.56,2150489,0
+BF-B.US,D,20240516,000000,47.75,48.76,47.45,48.69,1646720,0
+BF-B.US,D,20240517,000000,48.76,48.76,48.05,48.47,1194276,0
+BF-B.US,D,20240520,000000,48.24,48.27,47.03,47.22,1450977,0
+BF-B.US,D,20240521,000000,47.13,47.43,46.85,47.31,1577601,0
+BF-B.US,D,20240522,000000,47.09,47.54,46.61,47.06,1485277,0
+BF-B.US,D,20240523,000000,46.78,46.78,46.04,46.32,1757587,0
+BF-B.US,D,20240524,000000,46.49,46.555,45.67,45.76,1409237,0
+BF-B.US,D,20240528,000000,45.63,45.63,44.62,44.88,2703626,0
+BF-B.US,D,20240529,000000,44.34,44.795,44.2,44.22,1975722,0
+BF-B.US,D,20240530,000000,44.18,44.66,44.02,44.27,2803839,0
+BF-B.US,D,20240531,000000,44.25,45.94,43.55,45.86,9237802,0
+BF-B.US,D,20240603,000000,45.07,46.5,45.05,46.09,2180288,0
+BF-B.US,D,20240604,000000,45.91,46.22,45.6252,45.74,2259310,0
+BF-B.US,D,20240605,000000,46.02,46.44,42.72,43.04,5664620,0
+BF-B.US,D,20240606,000000,43.15,44.48,43.13,43.92,3345338,0
+BF-B.US,D,20240607,000000,43.46,44.4897,43.46,43.89,2553347,0
+BF-B.US,D,20240610,000000,43.49,43.645,42.51,42.91,2511907,0
+BF-B.US,D,20240611,000000,42.83,43.19,42,43.18,2342750,0
+BF-B.US,D,20240612,000000,43.5,43.775,42.597,42.91,2327002,0
+BF-B.US,D,20240613,000000,42.53,42.99,42.12,42.83,2251434,0
+BF-B.US,D,20240614,000000,42.66,43.8,42.515,43.66,1810773,0
+BF-B.US,D,20240617,000000,43.62,44.42,43.47,44.19,3148592,0
+BF-B.US,D,20240618,000000,44.12,44.39,43.01,43.55,2479855,0
+BF-B.US,D,20240620,000000,43.12,43.82,42.91,43.31,1927607,0
+BF-B.US,D,20240621,000000,43.93,44.11,43.17,43.6,9368287,0
+BF-B.US,D,20240624,000000,43.44,43.93,43.18,43.66,2460878,0
+BF-B.US,D,20240625,000000,43.22,43.69,42.9,43.21,2524261,0
+BF-B.US,D,20240626,000000,42.94,43.68,42.9,43.43,1581403,0
+BF-B.US,D,20240627,000000,43.34,43.49,42.88,43.36,2111382,0
+BF-B.US,D,20240628,000000,43.29,43.64,42.81,43.19,5687460,0
+BF-B.US,D,20240701,000000,43.17,43.69,42.1,42.11,2021355,0
+BF-B.US,D,20240702,000000,42.25,42.62,41.95,42.48,2283498,0
+BF-B.US,D,20240703,000000,42.67,42.78,41.82,41.85,1124796,0
+BF-B.US,D,20240705,000000,41.88,42.4863,41.67,42.39,1453388,0
+BF-B.US,D,20240708,000000,42.5,42.545,41.55,42.06,1689290,0
+BF-B.US,D,20240709,000000,41.99,42.28,41.42,41.5,1787120,0
+BF-B.US,D,20240710,000000,41.77,42.82,41.52,42.66,1999847,0
+BF-B.US,D,20240711,000000,43,44.81,42.98,43.43,2789344,0
+BF-B.US,D,20240712,000000,43.67,44.31,43.44,44.17,1674716,0
+BF-B.US,D,20240715,000000,44.33,44.5,43.83,43.92,2100409,0
+BF-B.US,D,20240716,000000,43.73,44.22,43.22,43.76,2020191,0
+BF-B.US,D,20240717,000000,43.87,44.8,43.7,44.63,2349509,0
+BF-B.US,D,20240718,000000,44.34,44.985,43.62,43.74,1827135,0
+BF-B.US,D,20240719,000000,43.92,43.92,42.815,43.48,1228239,0
+BF-B.US,D,20240722,000000,44.03,44.03,42.84,43.52,1342656,0
+BF-B.US,D,20240723,000000,43.71,43.875,43.46,43.5,1528386,0
+BF-B.US,D,20240724,000000,43.47,43.98,43.24,43.72,1415923,0
+BF-B.US,D,20240725,000000,44.03,45.4,43.77,45.07,1857605,0
+BF-B.US,D,20240726,000000,45,45.86,44.62,45.77,1392674,0
+BF-B.US,D,20240729,000000,45.55,45.77,44.85,45.24,1677676,0
+BF-B.US,D,20240730,000000,44.79,44.79,43.76,44.46,1958945,0
+BF-B.US,D,20240731,000000,44.73,45.27,44.23,45.16,3054408,0
+BF-B.US,D,20240801,000000,45.41,45.75,44.42,44.77,1707928,0
+BF-B.US,D,20240802,000000,45.09,45.98,44.53,45.41,2244439,0
+BF-B.US,D,20240805,000000,45.1,45.8,44.31,44.36,1876406,0
+BF-B.US,D,20240806,000000,45.04,45.55,44.45,44.46,1716057,0
+BF-B.US,D,20240807,000000,44.57,45.51,44.48,44.9,1555005,0
+BF-B.US,D,20240808,000000,44.66,45.04,44.34,44.35,1357031,0
+BF-B.US,D,20240809,000000,44.2,44.58,43.96,44.47,1248582,0
+BF-B.US,D,20240812,000000,44.56,44.78,43.9075,43.96,1223868,0
+BF-B.US,D,20240813,000000,44.03,44.575,43.82,44.39,1271882,0
+BF-B.US,D,20240814,000000,44.35,44.72,44.06,44.51,942119,0
+BF-B.US,D,20240815,000000,44.72,45.1499,44.72,44.99,1136148,0
+BF-B.US,D,20240816,000000,44.67,45.22,44.31,45.18,1766918,0
+BF-B.US,D,20240819,000000,45.25,45.56,44.81,44.89,1300189,0
+BF-B.US,D,20240820,000000,44.65,44.74,44.315,44.53,1392429,0
+BF-B.US,D,20240821,000000,44.96,45.58,44.845,45.16,1265403,0
+BF-B.US,D,20240822,000000,45.2,45.265,44.64,45.1,1621209,0
+BF-B.US,D,20240823,000000,45.2,45.63,45.01,45.33,1154377,0
+BF-B.US,D,20240826,000000,45.5,46.06,45.34,45.38,1359578,0
+BF-B.US,D,20240827,000000,45.45,45.64,44.56,45.1,1496772,0
+BF-B.US,D,20240828,000000,45.33,45.59,44.59,44.85,1978255,0
+BF-B.US,D,20240829,000000,45.19,46.26,44.47,45.44,3045671,0
+BF-B.US,D,20240830,000000,45.66,45.955,45.25,45.59,2684790,0
+BF-B.US,D,20240903,000000,45.18,46.33,45.12,45.85,2106987,0
+BF-B.US,D,20240904,000000,45.91,46.34,45,45.23,1683112,0
+BF-B.US,D,20240905,000000,45.37,45.88,45.12,45.22,1326791,0
+BF-B.US,D,20240906,000000,45.16,45.58,44.905,45.14,1955987,0
+BF-B.US,D,20240909,000000,45.19,47,44.915,46.34,2778163,0
+BF-B.US,D,20240910,000000,46.4,46.4,45.32,45.58,1505461,0
+BF-B.US,D,20240911,000000,45.63,45.66,44.82,45.57,1285846,0
+BF-B.US,D,20240912,000000,45.56,46.33,45.18,46.09,1219656,0
+BF-B.US,D,20240913,000000,46.4,46.745,45.805,46.46,1674743,0
+BF-B.US,D,20240916,000000,46.77,47.1799,46.41,46.62,2234476,0
+BF-B.US,D,20240917,000000,46.75,47.89,46.74,47.04,2141167,0
+BF-B.US,D,20240918,000000,47.1,47.93,46.985,47.69,2880074,0
+BF-B.US,D,20240919,000000,48,48.57,47.69,47.76,2510922,0
+BF-B.US,D,20240920,000000,47.62,48.1,46.16,46.37,14162248,0
+BF-B.US,D,20240923,000000,46.35,47.54,46.34,47.04,3174139,0
+BF-B.US,D,20240924,000000,47.41,47.48,46.87,46.9,2808542,0
+BF-B.US,D,20240925,000000,47.15,47.35,45.74,46,2151625,0
+BF-B.US,D,20240926,000000,46.77,47.755,46.7,47.57,3819064,0
+BF-B.US,D,20240927,000000,47.85,48.73,47.85,48.34,1750501,0
+BF-B.US,D,20240930,000000,49.2,49.47,48.78,49.2,2523811,0
+BF-B.US,D,20241001,000000,49.23,49.47,48.72,48.74,2532875,0
+BF-B.US,D,20241002,000000,48.69,48.7,48.2,48.33,1934197,0
+BF-B.US,D,20241003,000000,47.88,47.91,47.3,47.6,3300422,0
+BF-B.US,D,20241004,000000,47.65,47.915,47.1,47.36,1406825,0
+BF-B.US,D,20241007,000000,47.57,47.76,46.72,47.09,1432495,0
+BF-B.US,D,20241008,000000,46.85,46.995,46.35,46.6,1347255,0
+BF-B.US,D,20241009,000000,46.59,46.86,46.14,46.42,1586213,0
+BF-B.US,D,20241010,000000,46.79,47.49,46.52,47.44,1451105,0
+BF-B.US,D,20241011,000000,47.44,48.73,47.41,48.29,1633184,0
+BF-B.US,D,20241014,000000,48.44,48.8,48.03,48.69,1723344,0
+BF-B.US,D,20241015,000000,48.68,49.51,48.21,48.73,2148336,0
+BF-B.US,D,20241016,000000,48.68,49.57,48.6,49.42,1704618,0
+BF-B.US,D,20241017,000000,49.63,49.67,49.0901,49.54,1363732,0
+BF-B.US,D,20241018,000000,49.88,49.89,48.36,48.97,2831393,0
+BF-B.US,D,20241021,000000,48.76,48.93,48.22,48.36,1266449,0
+BF-B.US,D,20241022,000000,48.37,48.735,47.9639,48.72,997359,0
+BF-B.US,D,20241023,000000,48.38,48.83,48.12,48.79,1390459,0
+BF-B.US,D,20241024,000000,48.89,49.03,48.6,48.98,1173381,0
+BF-B.US,D,20241025,000000,48.98,49.17,48.16,48.37,1402613,0
+BF-B.US,D,20241028,000000,48.69,48.97,48.2,48.35,1512243,0
+BF-B.US,D,20241029,000000,48.24,48.395,46.42,46.73,2169066,0
+BF-B.US,D,20241030,000000,46.71,47.16,45.35,45.44,2751254,0
+BF-B.US,D,20241031,000000,45.45,45.62,44,44.03,3495018,0
+BF-B.US,D,20241101,000000,44.62,44.7,43.57,43.59,2095732,0
+BF-B.US,D,20241104,000000,43.94,44.48,43.46,43.79,2374035,0
+BF-B.US,D,20241105,000000,43.51,43.81,43.23,43.74,1414976,0
+BF-B.US,D,20241106,000000,43.56,43.68,40.93,41.65,4131786,0
+BF-B.US,D,20241107,000000,41.96,42.37,41.56,41.69,2034407,0
+BF-B.US,D,20241108,000000,41.6,41.73,40.67,40.77,1966351,0
+BF-B.US,D,20241111,000000,40.955,41.47,40.77,40.98,3349590,0
+BF-B.US,D,20241112,000000,40.965,41.1,40.33,40.66,2244430,0
+BF-B.US,D,20241113,000000,40.42,40.58,40.075,40.53,2043646,0
+BF-B.US,D,20241114,000000,40.58,41.2,40.38,41,2336108,0
+BF-B.US,D,20241115,000000,40.935,41.46,40.595,40.8,2387894,0
+BF-B.US,D,20241118,000000,40.625,41.0475,40.36,40.41,1462700,0
+BF-B.US,D,20241119,000000,40.215,40.48,39.98,40.22,1945468,0
+BF-B.US,D,20241120,000000,40.05,40.41,39.95,40.3,1576201,0
+BF-B.US,D,20241121,000000,40.5801,40.971,40.25,40.69,1858347,0
+BF-B.US,D,20241122,000000,41.21,41.86,40.98,41.37,2858778,0
+BF-B.US,D,20241125,000000,41.98,43.65,41.98,42.57,3651474,0
+BF-B.US,D,20241126,000000,42.4,42.4,40.95,41.37,2499518,0
+BF-B.US,D,20241127,000000,41.44,42.21,41.37,41.7,2266387,0
+BF-B.US,D,20241129,000000,41.59,42.12,41.59,42.08,1149054,0
+BF-B.US,D,20241202,000000,42,42.39,41.44,42.18,2289530,0
+BF-B.US,D,20241203,000000,42.11,42.18,41.335,41.39,2170492,0
+BF-B.US,D,20241204,000000,40.84,41.39,40.52,41,3124126,0
+BF-B.US,D,20241205,000000,45.54,46.22,44.05,45.38,6334430,0
+BF-B.US,D,20241206,000000,45.02,45.41,44.13,44.41,3632739,0
+BF-B.US,D,20241209,000000,44.22,45.6,43.98,45.22,3534103,0
+BF-B.US,D,20241210,000000,45.15,45.31,44.5,45.18,3917733,0
+BF-B.US,D,20241211,000000,45.245,45.83,44.83,44.98,2922904,0
+BF-B.US,D,20241212,000000,45.16,45.49,44.7,44.96,2395717,0
+BF-B.US,D,20241213,000000,44.68,45.26,44.4,44.98,1232933,0
+BF-B.US,D,20241216,000000,44.49,44.94,43.69,43.7,3742401,0
+BF-B.US,D,20241217,000000,43.25,43.63,42.62,42.74,2457502,0
+BF-B.US,D,20241218,000000,42.36,42.68,41.25,41.28,2012052,0
+BF-B.US,D,20241219,000000,41.71,41.89,41.25,41.36,2478789,0
+BF-B.US,D,20241220,000000,41.24,41.68,40.92,41.28,5400364,0
+BF-B.US,D,20241223,000000,40.98,41.61,39.62,40.16,2657948,0
+BF-B.US,D,20241224,000000,40.2,40.39,39.45,39.88,1405551,0
+BF-B.US,D,20241226,000000,39.9,39.922,39.34,39.49,1975308,0
+BF-B.US,D,20241227,000000,39.27,39.7,38.73,38.82,2235863,0
+BF-B.US,D,20241230,000000,38.74,38.74,37.71,37.72,3479219,0
+BF-B.US,D,20241231,000000,38,38.265,37.745,37.98,2363156,0
+BF-B.US,D,20250102,000000,38.055,38.69,37.1,37.18,2506981,0
+BF-B.US,D,20250103,000000,36.68,37,35.55,36.25,3211988,0
+BF-B.US,D,20250106,000000,36.37,38.15,36.36,36.84,5111843,0
+BF-B.US,D,20250107,000000,37.18,37.22,36.1,36.23,2941765,0
+BF-B.US,D,20250108,000000,36.25,36.5917,35.96,35.99,2278640,0
+BF-B.US,D,20250110,000000,35.28,35.28,33.5,33.86,4017705,0
+BF-B.US,D,20250113,000000,33.895,34.97,33.7,34.47,4818781,0
+BF-B.US,D,20250114,000000,34.645,35.05,34.18,34.44,2747738,0
+BF-B.US,D,20250115,000000,34.895,35.28,33.67,33.69,2464106,0
+BF-B.US,D,20250116,000000,33.7,34.11,33.4,34.08,2330593,0
+BF-B.US,D,20250117,000000,34.33,34.681,34.17,34.29,2835661,0
+BF-B.US,D,20250121,000000,34.425,34.47,33.65,33.8,3502037,0
+BF-B.US,D,20250122,000000,33.76,33.76,32.82,33.03,3118579,0
+BF-B.US,D,20250123,000000,33.26,33.34,32.75,33.15,2022232,0
+BF-B.US,D,20250124,000000,33.23,33.935,33.205,33.92,3042960,0
+BF-B.US,D,20250127,000000,34.5,34.86,33.51,34.49,3653942,0
+BF-B.US,D,20250128,000000,34.275,34.77,33.015,33.06,2991352,0
+BF-B.US,D,20250129,000000,33.16,33.16,32.495,32.62,2877888,0
+BF-B.US,D,20250130,000000,32.955,33.49,32.62,33.2,2720302,0
+BF-B.US,D,20250131,000000,32.895,33.5,32.8,33.01,6815181,0
+BF-B.US,D,20250203,000000,31.9,32.465,31.2,31.91,3715700,0
+BF-B.US,D,20250204,000000,32.27,32.47,31.58,31.68,3105625,0
+BF-B.US,D,20250205,000000,31.51,31.71,30.97,31.1,2964385,0
+BF-B.US,D,20250206,000000,31.51,31.65,31.04,31.26,2466175,0
+BF-B.US,D,20250207,000000,31.46,31.54,30.62,30.84,2064337,0
+BF-B.US,D,20250210,000000,30.99,31.56,30.89,31.17,2991586,0
+BF-B.US,D,20250211,000000,31.29,31.43,30.81,31.36,3396594,0
+BF-B.US,D,20250212,000000,31.22,31.44,30.48,30.65,2573089,0
+BF-B.US,D,20250213,000000,30.9,31.385,30.76,31.36,3048867,0
+BF-B.US,D,20250214,000000,31.41,32.03,31.04,31.15,2474640,0
+BF-B.US,D,20250218,000000,31.24,31.66,30.78,30.92,3339065,0
+BF-B.US,D,20250219,000000,30.96,31.07,30.65,31,3221988,0
+BF-B.US,D,20250220,000000,30.8,31.22,30.64,30.98,3562643,0
+BF-B.US,D,20250221,000000,30.99,32.3266,30.99,32.06,5271547,0
+BF-B.US,D,20250224,000000,31.96,33.527,31.96,32.82,3760385,0
+BF-B.US,D,20250225,000000,33,33.57,32.87,33.23,2639981,0
+BF-B.US,D,20250226,000000,33.03,33.13,32.66,32.96,4442286,0
+BF-B.US,D,20250227,000000,32.84,33.125,32.43,33.07,3474175,0
+BF-B.US,D,20250228,000000,33.175,33.48,32.92,33.11,3904221,0
+BF-B.US,D,20250303,000000,33,33.49,32.51,33.04,3362796,0
+BF-B.US,D,20250304,000000,33.04,33.52,32.65,32.69,4740930,0
+BF-B.US,D,20250305,000000,35.3,36.1803,34.73,35.99,6143110,0
+BF-B.US,D,20250306,000000,34.7,35.89,34.27,35.78,4589147,0
+BF-B.US,D,20250307,000000,35.65,37.32,35.42,36.93,5473060,0
+BF-B.US,D,20250310,000000,37.11,38.85,37,37.96,5453134,0
+BF-B.US,D,20250311,000000,37.96,37.96,35.61,36.03,3592052,0
+BF-B.US,D,20250312,000000,35.345,35.355,33.33,34.2,4242079,0
+BF-B.US,D,20250313,000000,34.27,35.02,34.27,34.75,3162695,0
+BF-B.US,D,20250314,000000,35.1,35.2,34.68,34.79,2878878,0
+BF-B.US,D,20250317,000000,35.09,36.22,35.01,35.77,2771708,0
+BF-B.US,D,20250318,000000,35.575,35.76,35.17,35.29,2582265,0
+BF-B.US,D,20250319,000000,35.06,35.33,34.625,34.86,2320566,0
+BF-B.US,D,20250320,000000,35.24,35.34,34.82,34.92,2188045,0
+BF-B.US,D,20250321,000000,34.85,35.31,34.58,34.65,8046096,0
+BF-B.US,D,20250324,000000,34.45,34.68,33.59,33.84,2845047,0
+BF-B.US,D,20250325,000000,33.93,34.19,33.645,33.7,2746846,0
+BF-B.US,D,20250326,000000,33.58,34.36,33.56,34.18,2486254,0
+BF-B.US,D,20250327,000000,34.18,34.85,34.06,34.49,1770969,0
+BF-B.US,D,20250328,000000,34.66,35.02,34.13,34.42,2084653,0
+BF-B.US,D,20250331,000000,34.44,34.73,33.895,33.94,3646671,0
+BF-B.US,D,20250401,000000,33.9,34.15,33.1,33.5,3616035,0
+BF-B.US,D,20250402,000000,33.14,34.84,33.14,34.51,2921591,0
+BF-B.US,D,20250403,000000,34.49,34.94,32.73,32.91,4663826,0
+BF-B.US,D,20250404,000000,32.67,32.73,31.73,32.02,4058029,0
+BF-B.US,D,20250407,000000,31.71,34.54,31.44,32.76,8127596,0
+BF-B.US,D,20250408,000000,33.25,33.38,30.925,31.46,3959386,0
+BF-B.US,D,20250409,000000,31.4,34.46,31.21,34.12,4120702,0
+BF-B.US,D,20250410,000000,33.91,34.075,32.7,33.64,3200714,0
+BF-B.US,D,20250411,000000,33.58,34.44,33.13,34.31,2237514,0
+BF-B.US,D,20250414,000000,34.49,34.84,34.07,34.45,1892675,0
+BF-B.US,D,20250415,000000,34.215,34.245,33.31,33.44,1856497,0
+BF-B.US,D,20250416,000000,33.51,33.73,32.86,33.02,1747133,0
+BF-B.US,D,20250417,000000,33.08,33.87,33.08,33.79,1796772,0
+BF-B.US,D,20250421,000000,33.495,34.27,33.03,34.19,2462512,0
+BF-B.US,D,20250422,000000,34.56,34.96,34.385,34.71,2061064,0
+BF-B.US,D,20250423,000000,34.95,35.35,34.16,34.58,1654326,0
+BF-B.US,D,20250424,000000,34.52,34.845,34.13,34.61,1718580,0
+BF-B.US,D,20250425,000000,34.66,34.66,33.51,33.96,2031405,0
+BF-B.US,D,20250428,000000,34.1,34.63,33.785,34.11,2465752,0
+BF-B.US,D,20250429,000000,33.955,34.39,33.68,34.34,1570107,0
+BF-B.US,D,20250430,000000,34.44,34.85,34.15,34.84,2657340,0
+BF-B.US,D,20250501,000000,34.62,34.74,34.03,34.16,2097282,0
+BF-B.US,D,20250502,000000,34.525,34.89,34.34,34.5,1553595,0
+BF-B.US,D,20250505,000000,34.59,34.81,34.23,34.4,1617559,0
+BF-B.US,D,20250506,000000,34.25,34.7799,34.185,34.4,2207473,0
+BF-B.US,D,20250507,000000,34.5,34.58,33.915,34.46,1682643,0
+BF-B.US,D,20250508,000000,34.39,35.16,34.33,34.77,2030325,0
+BF-B.US,D,20250509,000000,34.7348,34.98,34.49,34.66,2530035,0
+BF-B.US,D,20250512,000000,35.25,35.903,34.82,35.28,2341761,0
+BF-B.US,D,20250513,000000,35.34,35.545,34.89,34.94,2951788,0
+BF-B.US,D,20250514,000000,34.99,34.99,34.34,34.83,3304813,0
+BF-B.US,D,20250515,000000,34.65,35.72,34.6,35.58,1771159,0
+BF-B.US,D,20250516,000000,35.71,36.145,35.58,36.09,2036184,0
+BF-B.US,D,20250519,000000,35.81,36.18,35.36,35.65,2421233,0
+BF-B.US,D,20250520,000000,35.91,36.105,35.31,35.38,1865424,0
+BF-B.US,D,20250521,000000,35.29,35.44,34.69,34.71,2129341,0
+BF-B.US,D,20250522,000000,34.53,34.5985,34.06,34.23,1740745,0
+BF-B.US,D,20250523,000000,33.935,34.14,33.53,33.94,1777109,0
+BF-B.US,D,20250527,000000,34.35,34.65,34.03,34.56,2172757,0
+BF-B.US,D,20250528,000000,34.53,34.66,33.81,33.86,2424330,0
+BF-B.US,D,20250529,000000,34.115,34.44,33.67,34.09,3105351,0
+BF-B.US,D,20250530,000000,34.1,34.1319,33.32,33.34,4182082,0
+BF-B.US,D,20250602,000000,33.05,33.22,32.54,33.2,4161648,0
+BF-B.US,D,20250603,000000,33.01,33.415,32.54,33.21,3616381,0
+BF-B.US,D,20250604,000000,33.32,33.495,32.995,33.2,7199659,0
+BF-B.US,D,20250605,000000,27.49,28.4,27.03,27.25,21221372,0
+BF-B.US,D,20250606,000000,27.59,28.28,27.59,28.11,12389323,0
+BF-B.US,D,20250609,000000,28.11,28.32,26.93,27.66,9355236,0
+BF-B.US,D,20250610,000000,27.875,28.6,27.62,27.77,6378626,0
+BF-B.US,D,20250611,000000,27.78,27.99,27.43,27.5,7659450,0
+BF-B.US,D,20250612,000000,27.22,27.419,26.72,27.29,8341127,0
+BF-B.US,D,20250613,000000,27.105,27.16,26.325,26.44,7013296,0
+BF-B.US,D,20250616,000000,26.75,26.84,25.56,25.92,9775425,0
+BF-B.US,D,20250617,000000,25.905,26.16,25.53,25.81,6687812,0
+BF-B.US,D,20250618,000000,25.66,26.18,25.58,25.65,6797157,0
+BF-B.US,D,20250620,000000,25.75,26.23,25.63,25.68,15733536,0
+BF-B.US,D,20250623,000000,25.82,26.64,25.6101,26.48,7651783,0
+BF-B.US,D,20250624,000000,26.58,26.68,26.27,26.29,4771526,0
+BF-B.US,D,20250625,000000,26.04,26.2898,25.8,26.06,3686169,0
+BF-B.US,D,20250626,000000,26.04,26.34,25.98,26.19,5787274,0
+BF-B.US,D,20250627,000000,26.325,26.57,26.15,26.46,5011058,0
+BF-B.US,D,20250630,000000,26.5,27.03,26.41,26.91,4130144,0
+BF-B.US,D,20250701,000000,26.88,28.075,26.75,27.85,5433393,0
+BF-B.US,D,20250702,000000,28,28.96,27.98,28.71,4018752,0
+BF-B.US,D,20250703,000000,28.7,28.7,28.27,28.27,2183461,0
+BF-B.US,D,20250707,000000,28.125,28.17,27.6,27.78,5544547,0
+BF-B.US,D,20250708,000000,27.71,28.61,27.625,28.47,4487389,0
+BF-B.US,D,20250709,000000,28.57,28.74,27.83,28.32,4432774,0
+BF-B.US,D,20250710,000000,28.365,29.61,28.29,29.09,4655013,0
+BF-B.US,D,20250711,000000,28.95,29.27,28.48,29.01,2947414,0
+BF-B.US,D,20250714,000000,29.05,29.05,28.13,28.22,5178817,0
+BF-B.US,D,20250715,000000,28.26,28.35,27.47,27.49,4232447,0
+BF-B.US,D,20250716,000000,27.53,27.91,27.2,27.67,4830825,0
+BF-B.US,D,20250717,000000,27.785,29.16,27.68,29.04,4767120,0
+BF-B.US,D,20250718,000000,29.288,29.37,28.69,28.92,3807708,0
+BF-B.US,D,20250721,000000,28.855,29.2187,28.29,28.35,3098187,0
+BF-B.US,D,20250722,000000,28.53,30.22,28.4226,30.19,5425520,0
+BF-B.US,D,20250723,000000,30.275,31.147,29.93,30.9,5841030,0
+BF-B.US,D,20250724,000000,30.88,31.33,30.59,31.15,3417756,0
+BF-B.US,D,20250725,000000,31.185,31.23,30.53,30.96,2647805,0
+BF-B.US,D,20250728,000000,30.65,30.855,30.22,30.32,3120978,0
+BF-B.US,D,20250729,000000,30.33,30.38,30.02,30.34,2586993,0
+BF-B.US,D,20250730,000000,30.135,30.305,29.15,29.38,2554774,0
+BF-B.US,D,20250731,000000,28.67,28.93,28.43,28.85,5935647,0
+BF-B.US,D,20250801,000000,28.97,29.15,28.235,28.75,3717737,0
+BF-B.US,D,20250804,000000,28.835,29.735,28.7,29.65,3117668,0
+BF-B.US,D,20250805,000000,29.76,30.6,29.655,30.34,2575222,0
+BF-B.US,D,20250806,000000,30.41,30.85,30.22,30.51,3336411,0
+BF-B.US,D,20250807,000000,30.775,31.12,30.58,30.99,2819482,0
+BF-B.US,D,20250808,000000,30.45,30.89,30.18,30.79,2939080,0
+BF-B.US,D,20250811,000000,30.83,31.28,30.7,30.75,2526900,0
+BF-B.US,D,20250812,000000,30.83,31.055,30.0792,30.53,3213828,0
+BF-B.US,D,20250813,000000,30.48,30.98,30.12,30.85,3109963,0
+BF-B.US,D,20250814,000000,30.45,30.605,30.0357,30.18,2019946,0
+BF-B.US,D,20250815,000000,30.4,30.45,29.68,30.43,3504687,0
+BF-B.US,D,20250818,000000,30.35,30.97,30.335,30.5,3131400,0
+BF-B.US,D,20250819,000000,30.9,31.28,30.32,30.58,3451434,0
+BF-B.US,D,20250820,000000,30.7677,31.055,30.25,30.43,2897014,0
+BF-B.US,D,20250821,000000,30.305,30.46,30,30.46,3988900,0
+BF-B.US,D,20250822,000000,30.73,31.27,30.565,31.26,2849361,0
+BF-B.US,D,20250825,000000,30.82,31.05,30.65,31.04,3236898,0
+BF-B.US,D,20250826,000000,30.715,30.86,29.44,29.85,4504638,0
+BF-B.US,D,20250827,000000,29.705,30.45,29.56,30.45,4117768,0
+BF-B.US,D,20250828,000000,31.52,31.61,28.68,28.97,6616518,0
+BF-B.US,D,20250829,000000,29.085,30.005,28.95,29.94,5362704,0
+BF-B.US,D,20250902,000000,29.33,29.74,28.78,29.14,3448740,0
+BF-B.US,D,20250903,000000,28.74,28.955,28.06,28.2,3453836,0
+BF-B.US,D,20250904,000000,28.455,28.57,27.91,28.2,3411933,0
+BF-B.US,D,20250905,000000,28.135,28.985,27.95,28.91,3472112,0
+BF-B.US,D,20250908,000000,28.7,28.7,27.4,27.59,3764385,0
+BF-B.US,D,20250909,000000,27.535,28.14,27.45,27.46,2921258,0
+BF-B.US,D,20250910,000000,27.29,27.51,27.19,27.27,3007995,0
+BF-B.US,D,20250911,000000,27.18,27.625,27.18,27.44,3342947,0
+BF-B.US,D,20250912,000000,27.4,27.558,26.88,27.51,3114255,0
+BF-B.US,D,20250915,000000,27.82,27.9,27.11,27.36,3388844,0
+BF-B.US,D,20250916,000000,27.405,27.6,27.115,27.32,3089873,0
+BF-B.US,D,20250917,000000,27.45,28.105,27.39,27.43,3298201,0
+BF-B.US,D,20250918,000000,27.455,27.84,27.35,27.48,3104657,0
+BF-B.US,D,20250919,000000,27.67,27.7096,27.2,27.48,8297569,0
+BF-B.US,D,20250922,000000,27.32,27.32,26.77,26.87,3236159,0
+BF-B.US,D,20250923,000000,27.005,27.23,26.82,27.03,3221054,0
+BF-B.US,D,20250924,000000,26.905,27.725,26.87,27.64,2566540,0
+BF-B.US,D,20250925,000000,27.72,27.72,26.73,26.74,3459017,0
+BF-B.US,D,20250926,000000,26.95,27.225,26.71,27.1,2424997,0
+BF-B.US,D,20250929,000000,27.24,27.28,26.865,27.07,2778423,0
+BF-B.US,D,20250930,000000,27.15,27.25,26.78,27.08,3514146,0
+BF-B.US,D,20251001,000000,26.955,27.72,26.955,27.55,3863693,0
+BF-B.US,D,20251002,000000,27.76,28.955,27.56,27.68,4778706,0
+BF-B.US,D,20251003,000000,27.775,28.155,27.725,27.97,2563411,0
+BF-B.US,D,20251006,000000,27.825,27.9,27.34,27.54,1940749,0
+BF-B.US,D,20251007,000000,27.66,27.9,27.5,27.85,2922860,0
+BF-B.US,D,20251008,000000,27.87,27.89,27.495,27.81,2683539,0
+BF-B.US,D,20251009,000000,27.85,27.89,27.315,27.38,3315028,0
+BF-B.US,D,20251010,000000,27.705,27.84,26.69,26.7,2622201,0
+BF-B.US,D,20251013,000000,26.81,27.5365,26.72,26.93,3792261,0
+BF-B.US,D,20251014,000000,26.63,27.565,26.61,27.53,4548866,0
+BF-B.US,D,20251015,000000,27.615,27.66,26.495,27.16,3866765,0
+BF-B.US,D,20251016,000000,27.325,28.53,27.27,28.28,4037296,0
+BF-B.US,D,20251017,000000,28.41,28.865,28.19,28.71,4496792,0
+BF-B.US,D,20251020,000000,28.95,29.3297,28.74,28.93,2853156,0
+BF-B.US,D,20251021,000000,28.95,29.15,28.47,28.7,3146655,0
+BF-B.US,D,20251022,000000,28.7,28.76,28.07,28.09,2955476,0
+BF-B.US,D,20251023,000000,28.04,28.24,27.865,28.11,2514509,0
+BF-B.US,D,20251024,000000,28.265,28.27,27.87,27.95,2400686,0
+BF-B.US,D,20251027,000000,28.02,28.68,27.96,28.5,3312235,0
+BF-B.US,D,20251028,000000,28.44,28.685,28.08,28.22,3271267,0
+BF-B.US,D,20251029,000000,28.11,28.185,26.75,26.79,2862363,0
+BF-B.US,D,20251030,000000,26.705,27.25,26.51,26.67,3551637,0
+BF-B.US,D,20251031,000000,26.4381,27.385,26.3,27.23,4741771,0
+BF-B.US,D,20251103,000000,27.24,28.06,27.14,27.53,5138570,0
+BF-B.US,D,20251104,000000,27.4,27.92,27.051,27.36,3534034,0
+BF-B.US,D,20251105,000000,27.25,27.57,27.055,27.07,4426221,0
+BF-B.US,D,20251106,000000,26.78,27.315,26.5,26.53,4787435,0
+BF-B.US,D,20251107,000000,26.595,27.26,26.475,26.6,4775170,0
+BF-B.US,D,20251110,000000,26.88,27.405,26.63,27.32,4094404,0
+BF-B.US,D,20251111,000000,27.58,28.22,27.5,27.82,3622923,0
+BF-B.US,D,20251112,000000,27.63,27.865,27.2925,27.35,3023660,0
+BF-B.US,D,20251113,000000,27.54,28.245,27.45,28.05,4462974,0
+BF-B.US,D,20251114,000000,28.02,28.275,27.65,27.87,3993659,0
+BF-B.US,D,20251117,000000,27.895,28.235,27.74,27.78,2969722,0
+BF-B.US,D,20251118,000000,27.78,28.05,27.17,27.69,3795554,0
+BF-B.US,D,20251119,000000,27.645,27.79,27.02,27.25,3468407,0
+BF-B.US,D,20251120,000000,27.37,28.14,27.37,27.9,3588022,0
+BF-B.US,D,20251121,000000,28.005,28.99,27.89,28.45,5211982,0
+BF-B.US,D,20251124,000000,28.46,28.87,28.3,28.55,4552386,0
+BF-B.US,D,20251125,000000,28.79,28.945,28.46,28.8,3821780,0
+BF-B.US,D,20251126,000000,28.765,29.09,28.64,28.64,3232886,0
+BF-B.US,D,20251128,000000,28.86,29.36,28.86,28.98,2321157,0
+BF-B.US,D,20251201,000000,28.98,30.39,28.895,29.72,7710453,0
+BF-B.US,D,20251202,000000,29.65,29.99,29.31,29.89,5837840,0
+BF-B.US,D,20251203,000000,30.2,30.62,30.07,30.09,7932519,0
+BF-B.US,D,20251204,000000,30.495,31.92,28.81,29.7,12755370,0
+BF-B.US,D,20251205,000000,29.26,30.65,29.05,30.4,6343686,0
+BF-B.US,D,20251208,000000,30.04,30.33,29.82,30.15,4452196,0
+BF-B.US,D,20251209,000000,30.28,30.445,29.49,29.65,5613686,0
+BF-B.US,D,20251210,000000,30.03,30.38,29.745,30.38,3496128,0
+BF-B.US,D,20251211,000000,30.465,31.15,30.395,30.88,3952387,0
+BF-B.US,D,20251212,000000,30.985,31.48,30.7,30.76,3887986,0
+BF-B.US,D,20251215,000000,30.74,31,30.15,30.37,3795399,0
+BF-B.US,D,20251216,000000,30.64,31.035,30.345,30.41,5278372,0
+BF-B.US,D,20251217,000000,29.905,30.19,28.46,28.84,6279671,0
+BF-B.US,D,20251218,000000,28.96,29.35,28.71,28.86,4254782,0
+BF-B.US,D,20251219,000000,28.75,29.06,28.485,28.5,12700947,0
+BF-B.US,D,20251222,000000,28.39,28.485,27.87,28.1,4606847,0
+BF-B.US,D,20251223,000000,28.05,28.09,26.56,26.64,5424486,0
+BF-B.US,D,20251224,000000,26.63,26.89,26.37,26.89,2627451,0
+BF-B.US,D,20251226,000000,26.83,26.93,26.085,26.19,3442004,0
+BF-B.US,D,20251229,000000,26.14,26.461,26,26.11,4049723,0
+BF-B.US,D,20251230,000000,26.125,26.385,25.99,26.33,3478779,0
+BF-B.US,D,20251231,000000,26.11,26.37,26.06,26.06,2964248,0
+BF-B.US,D,20260102,000000,26.15,26.4,25.79,26.14,3168540,0
+BF-B.US,D,20260105,000000,25.86,26.3351,25.745,25.81,6099388,0
+BF-B.US,D,20260106,000000,25.8,26.32,25.62,26.1,4529205,0
+BF-B.US,D,20260107,000000,26.23,26.23,25.315,25.35,4535615,0
+BF-B.US,D,20260108,000000,25.57,26.58,25.41,25.69,7130234,0
+BF-B.US,D,20260109,000000,25.795,25.99,25.575,25.96,3768200,0
+BF-B.US,D,20260112,000000,26.33,26.78,26.185,26.62,5906324,0
+BF-B.US,D,20260113,000000,26.685,26.98,26.33,26.35,6338480,0
+BF-B.US,D,20260114,000000,26.59,27.46,26.565,27.2,9236105,0
+BF-B.US,D,20260115,000000,27.1,27.495,26.62,27.42,3674441,0
+BF-B.US,D,20260116,000000,26.98,27.09,26.12,26.4,3950228,0
+BF-B.US,D,20260120,000000,26.225,27.32,25.875,27.19,5377474,0
+BF-B.US,D,20260121,000000,27.21,28.16,27.15,28.01,6829122,0
+BF-B.US,D,20260122,000000,27.975,28.24,27.73,27.93,5731592,0
+BF-B.US,D,20260123,000000,27.82,27.82,27.24,27.57,4132038,0
+BF-B.US,D,20260126,000000,27.73,27.81,27.215,27.41,4060070,0
+BF-B.US,D,20260127,000000,27.35,27.35,26.66,26.77,3493073,0
+BF-B.US,D,20260128,000000,26.965,27,26.15,26.31,3994126,0
+BF-B.US,D,20260129,000000,26.435,26.985,26.11,26.9,5480543,0
+BF-B.US,D,20260130,000000,26.7,27.415,26.7,27.37,5243333,0
+BF-B.US,D,20260202,000000,27.355,27.5,26.725,27.12,4031671,0
+BF-B.US,D,20260203,000000,27.07,28.52,26.9,28.15,6582519,0
+BF-B.US,D,20260204,000000,28.28,29.74,28.28,29.29,7029489,0
+BF-B.US,D,20260205,000000,29.15,29.33,28.675,28.97,3998559,0
+BF-B.US,D,20260206,000000,29.06,29.5,28.97,29.45,3602641,0
+BF-B.US,D,20260209,000000,29.275,29.67,28.94,29.48,3069732,0
+BF-B.US,D,20260210,000000,29.455,30.09,29.235,29.91,2941369,0
+BF-B.US,D,20260211,000000,29.815,30.375,29.65,30.28,4960777,0
+BF-B.US,D,20260212,000000,30.13,30.79,29.7104,30.67,5585434,0
+BF-B.US,D,20260213,000000,30.53,30.58,29.21,29.95,3844584,0
+BF-B.US,D,20260217,000000,29.815,30.0719,28.9645,29.26,3398046,0
+BF-B.US,D,20260218,000000,28.865,29.435,28.4,29.42,2905832,0
diff --git a/daily/us/nyse stocks/1/bhk.us.txt b/daily/us/nyse stocks/1/bhk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af8e11bb9458049beeb47eda4acbaa81a6d94c0f
--- /dev/null
+++ b/daily/us/nyse stocks/1/bhk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHK.US,D,20050225,000000,4.94388,4.96354,4.93697,4.95942,122887,0
+BHK.US,D,20050228,000000,4.95942,4.97473,4.94092,4.96682,126898,0
+BHK.US,D,20050301,000000,4.96682,4.98654,4.93697,4.94092,232157,0
+BHK.US,D,20050302,000000,4.93317,4.97832,4.93317,4.97832,168039,0
+BHK.US,D,20050303,000000,4.98654,4.99032,4.93317,4.93317,130904,0
+BHK.US,D,20050304,000000,4.97093,4.99389,4.94092,4.98205,145863,0
+BHK.US,D,20050307,000000,4.97832,5.00256,4.97832,4.98654,120756,0
+BHK.US,D,20050308,000000,4.98654,5.00488,4.97473,4.97832,151210,0
+BHK.US,D,20050309,000000,4.99389,4.99389,4.90794,4.90794,209450,0
+BHK.US,D,20050310,000000,4.92234,4.92957,4.89651,4.90071,144544,0
+BHK.US,D,20050311,000000,4.89308,4.89308,4.83239,4.83239,229226,0
+BHK.US,D,20050314,000000,4.82616,4.87375,4.82219,4.85812,141323,0
+BHK.US,D,20050315,000000,4.85386,4.86888,4.83239,4.83605,104724,0
+BHK.US,D,20050316,000000,4.82616,4.82616,4.76478,4.77559,208117,0
+BHK.US,D,20050317,000000,4.78405,4.78991,4.75068,4.78016,137851,0
+BHK.US,D,20050318,000000,4.75068,4.77168,4.71589,4.74232,172844,0
+BHK.US,D,20050321,000000,4.7205,4.74697,4.71589,4.72457,193154,0
+BHK.US,D,20050322,000000,4.71589,4.74232,4.60736,4.6342,334209,0
+BHK.US,D,20050323,000000,4.62335,4.6342,4.59321,4.62612,290123,0
+BHK.US,D,20050324,000000,4.61891,4.65669,4.59673,4.6342,163771,0
+BHK.US,D,20050328,000000,4.63056,4.68938,4.60736,4.63056,164311,0
+BHK.US,D,20050329,000000,4.63841,4.63841,4.61101,4.6342,112744,0
+BHK.US,D,20050330,000000,4.64195,4.70864,4.62612,4.69292,135443,0
+BHK.US,D,20050331,000000,4.70118,4.73172,4.66054,4.6969,137320,0
+BHK.US,D,20050401,000000,4.73552,4.81876,4.7205,4.75748,89760.8,0
+BHK.US,D,20050404,000000,4.73918,4.77559,4.71589,4.75333,125289,0
+BHK.US,D,20050405,000000,4.75068,4.77559,4.74232,4.75748,117012,0
+BHK.US,D,20050406,000000,4.75068,4.78405,4.75068,4.75068,107402,0
+BHK.US,D,20050407,000000,4.73918,4.74232,4.70521,4.73172,131187,0
+BHK.US,D,20050408,000000,4.71251,4.75068,4.675,4.71251,104724,0
+BHK.US,D,20050411,000000,4.6969,4.75068,4.68518,4.73918,117817,0
+BHK.US,D,20050412,000000,4.71251,4.82821,4.71251,4.80656,123437,0
+BHK.US,D,20050413,000000,4.79408,4.82616,4.76088,4.80656,88693.2,0
+BHK.US,D,20050414,000000,4.75748,4.80257,4.73172,4.78016,125289,0
+BHK.US,D,20050415,000000,4.75748,4.81068,4.67218,4.74232,149610,0
+BHK.US,D,20050418,000000,4.71251,4.78991,4.6969,4.75068,95642.3,0
+BHK.US,D,20050419,000000,4.72797,4.79845,4.72457,4.76088,85755.7,0
+BHK.US,D,20050420,000000,4.77559,4.78405,4.73172,4.77559,72394.5,0
+BHK.US,D,20050421,000000,4.75068,4.76805,4.73172,4.76478,84162.9,0
+BHK.US,D,20050422,000000,4.77168,4.77559,4.73172,4.77559,100452,0
+BHK.US,D,20050425,000000,4.7874,4.80656,4.75748,4.78016,97782.7,0
+BHK.US,D,20050426,000000,4.76478,4.79408,4.7205,4.73172,105523,0
+BHK.US,D,20050427,000000,4.75748,4.79408,4.74232,4.76088,100180,0
+BHK.US,D,20050428,000000,4.78405,4.81876,4.75333,4.81876,124501,0
+BHK.US,D,20050429,000000,4.81876,4.87687,4.80257,4.84702,204370,0
+BHK.US,D,20050502,000000,4.86491,4.86888,4.81068,4.81876,119421,0
+BHK.US,D,20050503,000000,4.80257,4.80257,4.80257,4.80257,105261,0
+BHK.US,D,20050504,000000,4.81876,4.86888,4.79845,4.85386,86280.9,0
+BHK.US,D,20050505,000000,4.85386,4.86888,4.81876,4.83605,118082,0
+BHK.US,D,20050506,000000,4.82219,4.88839,4.81068,4.88839,126105,0
+BHK.US,D,20050509,000000,4.86161,4.91914,4.85386,4.90794,122083,0
+BHK.US,D,20050510,000000,4.89651,4.92234,4.87375,4.89651,90823.1,0
+BHK.US,D,20050511,000000,4.88839,4.92957,4.86888,4.90794,133859,0
+BHK.US,D,20050512,000000,4.85386,4.88839,4.83605,4.86888,56099.8,0
+BHK.US,D,20050513,000000,4.86888,4.86888,4.81403,4.83945,169646,0
+BHK.US,D,20050516,000000,4.81068,4.85021,4.80656,4.81403,183545,0
+BHK.US,D,20050517,000000,4.82616,4.83239,4.77168,4.7874,178991,0
+BHK.US,D,20050518,000000,4.80257,4.83605,4.78405,4.83605,183545,0
+BHK.US,D,20050519,000000,4.83239,4.86491,4.82219,4.84258,158693,0
+BHK.US,D,20050520,000000,4.83605,4.86888,4.81876,4.83605,136522,0
+BHK.US,D,20050523,000000,4.82219,4.85021,4.78405,4.84258,177133,0
+BHK.US,D,20050524,000000,4.80656,4.88839,4.80656,4.84258,186746,0
+BHK.US,D,20050525,000000,4.86161,4.88839,4.83605,4.86491,163771,0
+BHK.US,D,20050526,000000,4.85386,4.90794,4.83945,4.86161,236172,0
+BHK.US,D,20050527,000000,4.86491,4.90366,4.85021,4.87375,194487,0
+BHK.US,D,20050531,000000,4.91145,4.92234,4.86888,4.90366,192618,0
+BHK.US,D,20050601,000000,4.91914,4.95942,4.88839,4.94388,150946,0
+BHK.US,D,20050602,000000,4.91145,4.93317,4.88839,4.92234,281583,0
+BHK.US,D,20050603,000000,4.92234,4.94092,4.87687,4.90794,308828,0
+BHK.US,D,20050606,000000,4.88075,4.90794,4.87687,4.88075,169107,0
+BHK.US,D,20050607,000000,4.88839,4.92234,4.86888,4.91555,268501,0
+BHK.US,D,20050608,000000,4.91914,4.93317,4.88839,4.91145,193700,0
+BHK.US,D,20050609,000000,4.88839,4.92234,4.86888,4.89651,128504,0
+BHK.US,D,20050610,000000,4.86491,4.89651,4.85386,4.88484,140516,0
+BHK.US,D,20050613,000000,4.86888,4.88484,4.80656,4.83605,215605,0
+BHK.US,D,20050614,000000,4.85386,4.86491,4.7874,4.81068,183797,0
+BHK.US,D,20050615,000000,4.80257,4.80656,4.75748,4.7874,138648,0
+BHK.US,D,20050616,000000,4.75748,4.79408,4.75068,4.79408,143474,0
+BHK.US,D,20050617,000000,4.78016,4.83945,4.76088,4.83605,154690,0
+BHK.US,D,20050620,000000,4.90794,4.93317,4.88075,4.90794,910475,0
+BHK.US,D,20050621,000000,4.92234,4.99032,4.90794,4.97093,873339,0
+BHK.US,D,20050622,000000,4.98654,5.0224,4.97093,5.0224,603252,0
+BHK.US,D,20050623,000000,5.02661,5.04616,4.97832,4.99834,374824,0
+BHK.US,D,20050624,000000,5.01159,5.05411,4.99032,5.0375,414898,0
+BHK.US,D,20050627,000000,5.04616,5.09663,5.0297,5.08858,386581,0
+BHK.US,D,20050628,000000,5.09419,5.09663,5.05738,5.07647,324326,0
+BHK.US,D,20050629,000000,5.09145,5.10419,5.07647,5.08858,460840,0
+BHK.US,D,20050630,000000,5.07261,5.08385,5.0224,5.0224,422898,0
+BHK.US,D,20050701,000000,5.0224,5.07261,5.01867,5.06476,258073,0
+BHK.US,D,20050705,000000,5.06476,5.07647,5.01867,5.0297,451763,0
+BHK.US,D,20050706,000000,5.0297,5.07647,5.02661,5.05016,269566,0
+BHK.US,D,20050707,000000,5.08858,5.09419,5.05411,5.08012,165631,0
+BHK.US,D,20050708,000000,5.10419,5.13634,5.08012,5.09995,347034,0
+BHK.US,D,20050711,000000,5.11957,5.15087,5.09995,5.14671,428249,0
+BHK.US,D,20050712,000000,5.15374,5.1808,5.10787,5.11608,331276,0
+BHK.US,D,20050713,000000,5.10787,5.13229,5.08012,5.12815,308033,0
+BHK.US,D,20050714,000000,5.13229,5.15856,5.09663,5.13997,271430,0
+BHK.US,D,20050715,000000,5.13634,5.14363,5.10419,5.13229,292001,0
+BHK.US,D,20050718,000000,5.09995,5.12399,5.07261,5.08385,259146,0
+BHK.US,D,20050719,000000,5.08012,5.11203,5.07261,5.11203,317637,0
+BHK.US,D,20050720,000000,5.11203,5.11203,5.07647,5.11203,199032,0
+BHK.US,D,20050721,000000,5.11203,5.11203,5.07261,5.08012,232157,0
+BHK.US,D,20050722,000000,5.09419,5.10787,5.08012,5.10419,159756,0
+BHK.US,D,20050725,000000,5.09145,5.11203,5.08385,5.10419,203042,0
+BHK.US,D,20050726,000000,5.10787,5.17062,5.09663,5.13634,291471,0
+BHK.US,D,20050727,000000,5.10787,5.13634,5.10787,5.12815,211589,0
+BHK.US,D,20050728,000000,5.12399,5.15087,5.09995,5.11203,189154,0
+BHK.US,D,20050729,000000,5.13229,5.13997,5.09145,5.12815,200892,0
+BHK.US,D,20050801,000000,5.12815,5.16679,5.11203,5.1619,178991,0
+BHK.US,D,20050802,000000,5.15374,5.17062,5.11608,5.15374,137320,0
+BHK.US,D,20050803,000000,5.14671,5.15856,5.11203,5.13997,170975,0
+BHK.US,D,20050804,000000,5.11957,5.1619,5.11203,5.1619,152276,0
+BHK.US,D,20050805,000000,5.15374,5.16679,5.11608,5.1619,192349,0
+BHK.US,D,20050808,000000,5.14671,5.15374,5.07261,5.07261,189154,0
+BHK.US,D,20050809,000000,5.06476,5.09663,5.04197,5.07261,180611,0
+BHK.US,D,20050810,000000,5.07261,5.09663,5.05016,5.09663,173113,0
+BHK.US,D,20050811,000000,5.08385,5.11203,5.04197,5.05411,137851,0
+BHK.US,D,20050812,000000,5.05016,5.11203,5.02661,5.08385,178468,0
+BHK.US,D,20050815,000000,5.09419,5.09663,5.01159,5.0297,158693,0
+BHK.US,D,20050816,000000,5.01867,5.0297,4.99389,5.0224,235368,0
+BHK.US,D,20050817,000000,5.0375,5.05738,5.01159,5.0375,148539,0
+BHK.US,D,20050818,000000,5.05016,5.09663,5.0375,5.09419,136522,0
+BHK.US,D,20050819,000000,5.09663,5.13634,5.07647,5.09419,210249,0
+BHK.US,D,20050822,000000,5.09419,5.11608,5.06476,5.09663,103659,0
+BHK.US,D,20050823,000000,5.09663,5.17782,5.08385,5.09663,211860,0
+BHK.US,D,20050824,000000,5.09419,5.15087,5.06854,5.09663,152812,0
+BHK.US,D,20050825,000000,5.10419,5.11608,5.06476,5.09663,163771,0
+BHK.US,D,20050826,000000,5.08385,5.11608,5.06476,5.06854,133047,0
+BHK.US,D,20050829,000000,5.07261,5.13997,5.07261,5.09663,136260,0
+BHK.US,D,20050830,000000,5.08385,5.11608,5.07261,5.11608,152008,0
+BHK.US,D,20050831,000000,5.11957,5.15087,5.09995,5.12399,148008,0
+BHK.US,D,20050901,000000,5.10787,5.11608,5.09145,5.09663,215326,0
+BHK.US,D,20050902,000000,5.10419,5.15374,5.09663,5.15374,119952,0
+BHK.US,D,20050906,000000,5.14671,5.15856,5.09419,5.13634,209188,0
+BHK.US,D,20050907,000000,5.13634,5.15087,5.05738,5.13229,301081,0
+BHK.US,D,20050908,000000,5.12815,5.15374,5.11203,5.15374,157606,0
+BHK.US,D,20050909,000000,5.15856,5.1619,5.12399,5.15374,123692,0
+BHK.US,D,20050912,000000,5.1619,5.17062,5.12815,5.15856,140795,0
+BHK.US,D,20050913,000000,5.13997,5.15087,5.08012,5.09145,220663,0
+BHK.US,D,20050914,000000,5.07647,5.12815,5.07647,5.11608,103933,0
+BHK.US,D,20050915,000000,5.10787,5.11608,5.06086,5.08385,152008,0
+BHK.US,D,20050916,000000,5.06854,5.09995,5.02661,5.09995,143474,0
+BHK.US,D,20050919,000000,5.08385,5.10787,5.06476,5.07647,103119,0
+BHK.US,D,20050920,000000,5.07647,5.11203,5.06086,5.10787,149071,0
+BHK.US,D,20050921,000000,5.10419,5.11203,5.08012,5.10787,174454,0
+BHK.US,D,20050922,000000,5.09145,5.10787,5.0224,5.06086,153866,0
+BHK.US,D,20050923,000000,5.00488,5.00846,4.97093,5.00256,182724,0
+BHK.US,D,20050926,000000,4.99389,5.00256,4.95162,5.00256,356120,0
+BHK.US,D,20050927,000000,5.02661,5.0375,4.96682,4.98205,295463,0
+BHK.US,D,20050928,000000,4.97832,5.06854,4.97832,5.04197,163220,0
+BHK.US,D,20050929,000000,5.08012,5.08858,5.00488,5.04616,139188,0
+BHK.US,D,20050930,000000,5.07647,5.09145,5.02661,5.06854,144798,0
+BHK.US,D,20051003,000000,5.05016,5.13997,5.04616,5.12815,191016,0
+BHK.US,D,20051004,000000,5.13229,5.13634,5.05411,5.07647,164311,0
+BHK.US,D,20051005,000000,5.05016,5.09419,5.01867,5.0297,165098,0
+BHK.US,D,20051006,000000,5.04616,5.04616,4.97832,5.01867,162693,0
+BHK.US,D,20051007,000000,4.98654,5.01553,4.97832,4.98654,91360.2,0
+BHK.US,D,20051010,000000,4.97473,4.99834,4.96682,4.98654,169919,0
+BHK.US,D,20051011,000000,4.98654,4.98654,4.96682,4.97473,182470,0
+BHK.US,D,20051012,000000,4.96682,4.97093,4.90366,4.92957,349437,0
+BHK.US,D,20051013,000000,4.94388,4.94388,4.87687,4.88484,152008,0
+BHK.US,D,20051014,000000,4.88075,4.96682,4.87687,4.93317,138113,0
+BHK.US,D,20051017,000000,4.89651,4.91145,4.78991,4.82821,248180,0
+BHK.US,D,20051018,000000,4.79845,4.86161,4.78991,4.86161,265286,0
+BHK.US,D,20051019,000000,4.82616,4.86888,4.81068,4.83605,102318,0
+BHK.US,D,20051020,000000,4.81068,4.86161,4.81068,4.86161,100452,0
+BHK.US,D,20051021,000000,4.82616,4.86161,4.80656,4.86161,143191,0
+BHK.US,D,20051024,000000,4.84258,4.87687,4.82219,4.87687,134642,0
+BHK.US,D,20051025,000000,4.85021,4.89651,4.80656,4.83945,150946,0
+BHK.US,D,20051026,000000,4.84258,4.85812,4.78991,4.81068,177133,0
+BHK.US,D,20051027,000000,4.80656,4.84258,4.79845,4.80656,201445,0
+BHK.US,D,20051028,000000,4.78991,4.82821,4.7874,4.81876,216389,0
+BHK.US,D,20051031,000000,4.81068,4.85812,4.81068,4.85812,110341,0
+BHK.US,D,20051101,000000,4.87375,4.93317,4.86161,4.91555,140269,0
+BHK.US,D,20051102,000000,4.89651,4.93317,4.88484,4.90071,58242.8,0
+BHK.US,D,20051103,000000,4.86888,4.93317,4.81068,4.82616,98318.5,0
+BHK.US,D,20051104,000000,4.80656,4.82616,4.79408,4.82616,127433,0
+BHK.US,D,20051107,000000,4.81068,4.86161,4.78991,4.80656,153078,0
+BHK.US,D,20051108,000000,4.80656,4.81876,4.78991,4.79408,119696,0
+BHK.US,D,20051109,000000,4.78991,4.81068,4.78991,4.81068,277301,0
+BHK.US,D,20051110,000000,4.78991,4.82219,4.75068,4.82219,100452,0
+BHK.US,D,20051111,000000,4.7874,4.84258,4.73918,4.79408,120228,0
+BHK.US,D,20051114,000000,4.77168,4.78405,4.6969,4.72797,180074,0
+BHK.US,D,20051115,000000,4.72457,4.75068,4.67835,4.6969,201701,0
+BHK.US,D,20051116,000000,4.6969,4.73172,4.68518,4.70118,182201,0
+BHK.US,D,20051117,000000,4.70118,4.89651,4.66054,4.89651,268754,0
+BHK.US,D,20051118,000000,4.84258,4.84258,4.71589,4.75748,200621,0
+BHK.US,D,20051121,000000,4.75333,4.78016,4.63056,4.7205,298398,0
+BHK.US,D,20051122,000000,4.68236,4.71251,4.64949,4.71251,207583,0
+BHK.US,D,20051123,000000,4.6969,4.70521,4.64949,4.68938,167776,0
+BHK.US,D,20051125,000000,4.68518,4.77168,4.67835,4.75333,86827.2,0
+BHK.US,D,20051128,000000,4.74697,4.78991,4.66797,4.70864,298153,0
+BHK.US,D,20051129,000000,4.7205,4.73552,4.66466,4.70521,185932,0
+BHK.US,D,20051130,000000,4.70521,4.7205,4.68518,4.70864,145604,0
+BHK.US,D,20051201,000000,4.70118,4.76088,4.68236,4.71251,253264,0
+BHK.US,D,20051202,000000,4.69292,4.7205,4.675,4.675,96708.6,0
+BHK.US,D,20051205,000000,4.67218,4.675,4.62335,4.66797,245254,0
+BHK.US,D,20051206,000000,4.64551,4.68938,4.6342,4.66054,185932,0
+BHK.US,D,20051207,000000,4.675,4.71251,4.66797,4.69292,108722,0
+BHK.US,D,20051208,000000,4.68518,4.71251,4.675,4.69292,131972,0
+BHK.US,D,20051209,000000,4.68236,4.71251,4.67835,4.67835,119696,0
+BHK.US,D,20051212,000000,4.675,4.69292,4.63056,4.66797,198757,0
+BHK.US,D,20051213,000000,4.62612,4.66797,4.61101,4.61487,242304,0
+BHK.US,D,20051214,000000,4.61891,4.65669,4.61891,4.64551,182201,0
+BHK.US,D,20051215,000000,4.63056,4.675,4.61101,4.63056,190747,0
+BHK.US,D,20051216,000000,4.61891,4.675,4.61101,4.64949,274897,0
+BHK.US,D,20051219,000000,4.63056,4.66797,4.61891,4.61891,271698,0
+BHK.US,D,20051220,000000,4.61891,4.64949,4.61487,4.61487,239357,0
+BHK.US,D,20051221,000000,4.61487,4.64195,4.61487,4.62612,103659,0
+BHK.US,D,20051222,000000,4.63841,4.67218,4.62612,4.64551,141057,0
+BHK.US,D,20051223,000000,4.72797,4.73172,4.66797,4.71251,187005,0
+BHK.US,D,20051227,000000,4.71589,4.77168,4.68236,4.69292,269300,0
+BHK.US,D,20051228,000000,4.68938,4.73918,4.64551,4.72797,318199,0
+BHK.US,D,20051229,000000,4.73552,4.76478,4.69292,4.70521,272771,0
+BHK.US,D,20051230,000000,4.73918,4.73918,4.68518,4.68938,231892,0
+BHK.US,D,20060103,000000,4.70118,4.84258,4.69292,4.79408,299756,0
+BHK.US,D,20060104,000000,4.74697,4.88484,4.74697,4.86888,172307,0
+BHK.US,D,20060105,000000,4.84702,4.88484,4.81876,4.85021,135443,0
+BHK.US,D,20060106,000000,4.82821,4.88484,4.82821,4.86161,111139,0
+BHK.US,D,20060109,000000,4.84702,4.85386,4.82219,4.82616,147207,0
+BHK.US,D,20060110,000000,4.83605,4.87687,4.81403,4.84702,127706,0
+BHK.US,D,20060111,000000,4.83945,4.88484,4.83605,4.88484,121555,0
+BHK.US,D,20060112,000000,4.88484,4.91914,4.85386,4.91145,108995,0
+BHK.US,D,20060113,000000,4.91145,4.91145,4.85021,4.86491,143191,0
+BHK.US,D,20060117,000000,4.85386,4.87687,4.82616,4.86161,176594,0
+BHK.US,D,20060118,000000,4.84702,4.9472,4.82821,4.92234,202508,0
+BHK.US,D,20060119,000000,4.92583,4.9472,4.88484,4.92583,123958,0
+BHK.US,D,20060120,000000,4.91914,4.94092,4.90071,4.93317,112744,0
+BHK.US,D,20060123,000000,4.91145,4.95162,4.87375,4.89308,121293,0
+BHK.US,D,20060124,000000,4.87687,4.93317,4.87687,4.90794,120486,0
+BHK.US,D,20060125,000000,4.93697,4.93697,4.87687,4.89651,174454,0
+BHK.US,D,20060126,000000,4.90794,4.94092,4.87687,4.88075,153866,0
+BHK.US,D,20060127,000000,4.88839,4.9472,4.86161,4.86161,138648,0
+BHK.US,D,20060130,000000,4.89651,4.91555,4.86491,4.88075,155501,0
+BHK.US,D,20060131,000000,4.89651,4.91555,4.88484,4.88484,69991.5,0
+BHK.US,D,20060201,000000,4.88075,4.92234,4.87375,4.88839,199310,0
+BHK.US,D,20060202,000000,4.88484,4.92234,4.87375,4.90794,173655,0
+BHK.US,D,20060203,000000,4.89308,4.90071,4.84702,4.87687,150141,0
+BHK.US,D,20060206,000000,4.86491,4.92583,4.81403,4.87375,132243,0
+BHK.US,D,20060207,000000,4.87687,4.87687,4.84258,4.84258,142920,0
+BHK.US,D,20060208,000000,4.83239,4.91145,4.83239,4.88075,156294,0
+BHK.US,D,20060209,000000,4.87375,4.92957,4.86161,4.86491,226809,0
+BHK.US,D,20060210,000000,4.88484,4.95552,4.86888,4.91555,108995,0
+BHK.US,D,20060213,000000,4.85021,4.94388,4.84702,4.94092,142920,0
+BHK.US,D,20060214,000000,4.91914,4.92957,4.88484,4.91555,123958,0
+BHK.US,D,20060215,000000,4.90071,4.92957,4.89308,4.90794,138648,0
+BHK.US,D,20060216,000000,4.90366,4.92957,4.89308,4.92234,93232.7,0
+BHK.US,D,20060217,000000,4.93697,4.94388,4.88839,4.88839,123692,0
+BHK.US,D,20060221,000000,4.86888,4.91914,4.86888,4.91914,270093,0
+BHK.US,D,20060222,000000,4.89308,4.95552,4.88484,4.94388,116749,0
+BHK.US,D,20060223,000000,4.94388,4.95552,4.90366,4.91914,84690.7,0
+BHK.US,D,20060224,000000,4.91914,4.95552,4.90366,4.93697,113810,0
+BHK.US,D,20060227,000000,4.91914,4.95552,4.90366,4.90794,156550,0
+BHK.US,D,20060228,000000,4.90794,4.93317,4.90071,4.91555,148274,0
+BHK.US,D,20060301,000000,4.90366,4.94092,4.90366,4.92583,146926,0
+BHK.US,D,20060302,000000,4.91914,4.94388,4.91555,4.93697,102846,0
+BHK.US,D,20060303,000000,4.92957,4.94092,4.91145,4.91914,161903,0
+BHK.US,D,20060306,000000,4.91914,4.93317,4.87375,4.88484,131710,0
+BHK.US,D,20060307,000000,4.87687,4.88075,4.82821,4.82821,139733,0
+BHK.US,D,20060308,000000,4.80257,4.84258,4.74232,4.78405,200621,0
+BHK.US,D,20060309,000000,4.77168,4.83239,4.75748,4.78016,128240,0
+BHK.US,D,20060310,000000,4.80257,4.82821,4.78016,4.82616,96994.8,0
+BHK.US,D,20060313,000000,4.79408,4.84702,4.79408,4.80656,166167,0
+BHK.US,D,20060314,000000,4.79845,4.81068,4.78016,4.80257,139188,0
+BHK.US,D,20060315,000000,4.78016,4.79408,4.77168,4.79408,124501,0
+BHK.US,D,20060316,000000,4.78016,4.87687,4.78016,4.85386,132243,0
+BHK.US,D,20060317,000000,4.82821,4.88484,4.81876,4.87687,136522,0
+BHK.US,D,20060320,000000,4.85812,4.89308,4.81068,4.82616,118351,0
+BHK.US,D,20060321,000000,4.79845,4.84258,4.78991,4.79408,155214,0
+BHK.US,D,20060322,000000,4.79408,4.83945,4.79408,4.81876,93508.5,0
+BHK.US,D,20060323,000000,4.80257,4.85021,4.80257,4.83239,143730,0
+BHK.US,D,20060324,000000,4.81403,4.88484,4.81403,4.83605,141057,0
+BHK.US,D,20060327,000000,4.81068,4.88484,4.81068,4.85386,93767.1,0
+BHK.US,D,20060328,000000,4.84702,4.85812,4.78991,4.81068,121555,0
+BHK.US,D,20060329,000000,4.79408,4.81068,4.77168,4.78991,135712,0
+BHK.US,D,20060330,000000,4.80257,4.80656,4.73172,4.73918,175516,0
+BHK.US,D,20060331,000000,4.75748,4.78991,4.71251,4.71251,211589,0
+BHK.US,D,20060403,000000,4.72457,4.78991,4.7205,4.77168,223082,0
+BHK.US,D,20060404,000000,4.78016,4.80656,4.75333,4.77559,134924,0
+BHK.US,D,20060405,000000,4.74232,4.79845,4.74232,4.75068,75332,0
+BHK.US,D,20060406,000000,4.73918,4.79845,4.73918,4.76805,83354,0
+BHK.US,D,20060407,000000,4.75333,4.78016,4.73552,4.73552,206769,0
+BHK.US,D,20060410,000000,4.71589,4.77168,4.70118,4.7205,96708.6,0
+BHK.US,D,20060411,000000,4.70118,4.75748,4.68518,4.70118,86572.5,0
+BHK.US,D,20060412,000000,4.70118,4.75333,4.68236,4.74697,253264,0
+BHK.US,D,20060413,000000,4.7205,4.73552,4.58194,4.66466,221745,0
+BHK.US,D,20060417,000000,4.64551,4.65669,4.53682,4.55972,213723,0
+BHK.US,D,20060418,000000,4.49963,4.71589,4.49565,4.64949,262891,0
+BHK.US,D,20060419,000000,4.61891,4.66054,4.59673,4.64551,137586,0
+BHK.US,D,20060420,000000,4.61487,4.64949,4.61101,4.64195,119696,0
+BHK.US,D,20060421,000000,4.65669,4.66054,4.61487,4.63841,102058,0
+BHK.US,D,20060424,000000,4.61891,4.67835,4.61101,4.6342,169646,0
+BHK.US,D,20060425,000000,4.62612,4.67218,4.61101,4.64949,123958,0
+BHK.US,D,20060426,000000,4.61487,4.76088,4.61487,4.70118,216135,0
+BHK.US,D,20060427,000000,4.66466,4.70864,4.64551,4.66797,127706,0
+BHK.US,D,20060428,000000,4.68518,4.73552,4.64551,4.66797,113269,0
+BHK.US,D,20060501,000000,4.65313,4.75333,4.64949,4.71251,148274,0
+BHK.US,D,20060502,000000,4.75068,4.75068,4.62335,4.62335,150673,0
+BHK.US,D,20060503,000000,4.62612,4.68236,4.61101,4.61101,112744,0
+BHK.US,D,20060504,000000,4.61101,4.62612,4.54036,4.58194,253003,0
+BHK.US,D,20060505,000000,4.57418,4.59321,4.54799,4.59321,104198,0
+BHK.US,D,20060508,000000,4.60241,4.61891,4.55972,4.56699,184610,0
+BHK.US,D,20060509,000000,4.57418,4.61487,4.55972,4.57418,121827,0
+BHK.US,D,20060510,000000,4.57418,4.61101,4.56311,4.58927,116479,0
+BHK.US,D,20060511,000000,4.55541,4.58194,4.53682,4.55176,153350,0
+BHK.US,D,20060512,000000,4.53682,4.57418,4.49229,4.49229,166440,0
+BHK.US,D,20060515,000000,4.48412,4.52914,4.48412,4.5146,155214,0
+BHK.US,D,20060516,000000,4.49565,4.59967,4.49565,4.54036,262079,0
+BHK.US,D,20060517,000000,4.55972,4.55972,4.47691,4.49229,144269,0
+BHK.US,D,20060518,000000,4.49229,4.52108,4.48797,4.50972,103933,0
+BHK.US,D,20060519,000000,4.48797,4.52479,4.48797,4.50607,73468.7,0
+BHK.US,D,20060522,000000,4.49565,4.53682,4.48797,4.53682,160557,0
+BHK.US,D,20060523,000000,4.52108,4.61101,4.52108,4.57418,129839,0
+BHK.US,D,20060524,000000,4.57418,4.61101,4.52479,4.57418,167497,0
+BHK.US,D,20060525,000000,4.55176,4.62612,4.54799,4.62612,97516.1,0
+BHK.US,D,20060526,000000,4.63056,4.63056,4.57811,4.58514,94842.6,0
+BHK.US,D,20060530,000000,4.55541,4.59967,4.51774,4.5442,137320,0
+BHK.US,D,20060531,000000,4.55541,4.55972,4.50972,4.53682,99119.5,0
+BHK.US,D,20060601,000000,4.50607,4.58194,4.50607,4.55972,208912,0
+BHK.US,D,20060602,000000,4.56311,4.58194,4.48058,4.50607,191832,0
+BHK.US,D,20060605,000000,4.48412,4.49963,4.4655,4.48058,196617,0
+BHK.US,D,20060606,000000,4.48058,4.52914,4.48058,4.49229,151473,0
+BHK.US,D,20060607,000000,4.49229,4.49565,4.4655,4.4655,188341,0
+BHK.US,D,20060608,000000,4.4655,4.48412,4.44661,4.4655,228416,0
+BHK.US,D,20060609,000000,4.46907,4.50607,4.44661,4.45817,106071,0
+BHK.US,D,20060612,000000,4.45817,4.48058,4.45003,4.45003,121293,0
+BHK.US,D,20060613,000000,4.42795,4.44661,4.40573,4.40573,189677,0
+BHK.US,D,20060614,000000,4.39419,4.44277,4.39017,4.42795,190211,0
+BHK.US,D,20060615,000000,4.43206,4.44277,4.40189,4.40189,150423,0
+BHK.US,D,20060616,000000,4.40905,4.44661,4.40189,4.41669,76938,0
+BHK.US,D,20060619,000000,4.43549,4.43549,4.39823,4.40573,139990,0
+BHK.US,D,20060620,000000,4.39419,4.41669,4.36475,4.3798,149876,0
+BHK.US,D,20060621,000000,4.36816,4.43206,4.36816,4.39017,199579,0
+BHK.US,D,20060622,000000,4.39017,4.41669,4.3722,4.39823,117817,0
+BHK.US,D,20060623,000000,4.3722,4.40905,4.36816,4.40905,126105,0
+BHK.US,D,20060626,000000,4.40905,4.40905,4.327,4.34226,96440.7,0
+BHK.US,D,20060627,000000,4.34226,4.39017,4.29333,4.38692,158158,0
+BHK.US,D,20060628,000000,4.3757,4.39017,4.28242,4.34938,177926,0
+BHK.US,D,20060629,000000,4.36092,4.3722,4.31944,4.36092,115955,0
+BHK.US,D,20060630,000000,4.36092,4.40573,4.35652,4.39017,157357,0
+BHK.US,D,20060703,000000,4.36475,4.45817,4.36475,4.45817,127158,0
+BHK.US,D,20060705,000000,4.42795,4.45003,4.40573,4.42795,230831,0
+BHK.US,D,20060706,000000,4.41669,4.43206,4.40189,4.41669,130904,0
+BHK.US,D,20060707,000000,4.40189,4.45443,4.3798,4.45003,264489,0
+BHK.US,D,20060710,000000,4.43549,4.44277,4.42795,4.42795,87889.5,0
+BHK.US,D,20060711,000000,4.42795,4.44277,4.39017,4.40189,197162,0
+BHK.US,D,20060712,000000,4.36475,4.39823,4.34938,4.39017,235104,0
+BHK.US,D,20060713,000000,4.39017,4.43549,4.39017,4.43549,113546,0
+BHK.US,D,20060714,000000,4.43206,4.43549,4.40573,4.42795,112468,0
+BHK.US,D,20060717,000000,4.41669,4.42392,4.40573,4.40905,91625.4,0
+BHK.US,D,20060718,000000,4.40905,4.42795,4.40573,4.40905,82567.4,0
+BHK.US,D,20060719,000000,4.40905,4.44277,4.40905,4.44277,141592,0
+BHK.US,D,20060720,000000,4.42392,4.44661,4.42087,4.44661,140269,0
+BHK.US,D,20060721,000000,4.44277,4.46907,4.41669,4.46907,173655,0
+BHK.US,D,20060724,000000,4.4655,4.51774,4.45443,4.49229,304293,0
+BHK.US,D,20060725,000000,4.46907,4.49565,4.4655,4.48058,220134,0
+BHK.US,D,20060726,000000,4.46907,4.48058,4.44277,4.46907,174993,0
+BHK.US,D,20060727,000000,4.4655,4.53682,4.4655,4.51774,193700,0
+BHK.US,D,20060728,000000,4.49565,4.51774,4.47691,4.48797,127970,0
+BHK.US,D,20060731,000000,4.49565,4.49565,4.45443,4.46907,134105,0
+BHK.US,D,20060801,000000,4.4655,4.50304,4.46206,4.48797,172585,0
+BHK.US,D,20060802,000000,4.49963,4.5146,4.47343,4.50972,148008,0
+BHK.US,D,20060803,000000,4.48797,4.51774,4.4655,4.48412,185141,0
+BHK.US,D,20060804,000000,4.49229,4.53682,4.48058,4.51774,167497,0
+BHK.US,D,20060807,000000,4.48797,4.55972,4.48797,4.50304,138391,0
+BHK.US,D,20060808,000000,4.50972,4.54036,4.50972,4.52108,148807,0
+BHK.US,D,20060809,000000,4.53289,4.55176,4.52108,4.52914,94574.7,0
+BHK.US,D,20060810,000000,4.53682,4.55541,4.52108,4.55541,97782.7,0
+BHK.US,D,20060811,000000,4.49963,4.54799,4.48058,4.49565,77212.4,0
+BHK.US,D,20060814,000000,4.51774,4.51774,4.47691,4.48412,97516.1,0
+BHK.US,D,20060815,000000,4.48058,4.51774,4.48058,4.48058,165900,0
+BHK.US,D,20060816,000000,4.48412,4.53682,4.48412,4.50607,203573,0
+BHK.US,D,20060817,000000,4.49229,4.54799,4.49229,4.52914,169646,0
+BHK.US,D,20060818,000000,4.49963,4.58194,4.49963,4.56699,148274,0
+BHK.US,D,20060821,000000,4.57811,4.59967,4.55176,4.58927,144269,0
+BHK.US,D,20060822,000000,4.58514,4.59967,4.57418,4.59673,143730,0
+BHK.US,D,20060823,000000,4.59673,4.59967,4.57811,4.59967,104993,0
+BHK.US,D,20060824,000000,4.58194,4.59673,4.54799,4.57418,161094,0
+BHK.US,D,20060825,000000,4.55972,4.59321,4.55972,4.59321,161631,0
+BHK.US,D,20060828,000000,4.57418,4.62335,4.56699,4.59967,215065,0
+BHK.US,D,20060829,000000,4.59967,4.62335,4.57418,4.61101,157085,0
+BHK.US,D,20060830,000000,4.59321,4.64195,4.59321,4.61101,152812,0
+BHK.US,D,20060831,000000,4.59673,4.62335,4.58194,4.58927,168312,0
+BHK.US,D,20060901,000000,4.58514,4.67835,4.57811,4.66797,217999,0
+BHK.US,D,20060905,000000,4.65313,4.67835,4.64551,4.65669,332612,0
+BHK.US,D,20060906,000000,4.6342,4.675,4.6342,4.65669,208645,0
+BHK.US,D,20060907,000000,4.65313,4.67218,4.6342,4.64551,169107,0
+BHK.US,D,20060908,000000,4.64949,4.66797,4.64551,4.65313,116212,0
+BHK.US,D,20060911,000000,4.64551,4.67835,4.64551,4.65669,120486,0
+BHK.US,D,20060912,000000,4.64551,4.69292,4.64551,4.67835,131439,0
+BHK.US,D,20060913,000000,4.67218,4.68236,4.65313,4.65313,166440,0
+BHK.US,D,20060914,000000,4.65313,4.68938,4.65313,4.65313,209188,0
+BHK.US,D,20060915,000000,4.65669,4.68236,4.65669,4.67835,94842.6,0
+BHK.US,D,20060918,000000,4.67835,4.69292,4.65313,4.69292,184344,0
+BHK.US,D,20060919,000000,4.68236,4.73552,4.67218,4.70521,189950,0
+BHK.US,D,20060920,000000,4.72797,4.73918,4.70118,4.73172,156294,0
+BHK.US,D,20060921,000000,4.73552,4.75748,4.71589,4.73918,313107,0
+BHK.US,D,20060922,000000,4.73918,4.75333,4.72457,4.75333,211589,0
+BHK.US,D,20060925,000000,4.75333,4.75333,4.70118,4.70864,260484,0
+BHK.US,D,20060926,000000,4.70521,4.73552,4.70521,4.71251,194755,0
+BHK.US,D,20060927,000000,4.73172,4.77168,4.71589,4.72797,214260,0
+BHK.US,D,20060928,000000,4.72797,4.74232,4.70118,4.7205,195021,0
+BHK.US,D,20060929,000000,4.72797,4.73172,4.70118,4.71589,246053,0
+BHK.US,D,20061002,000000,4.71589,4.75333,4.71251,4.74232,141592,0
+BHK.US,D,20061003,000000,4.75068,4.78016,4.73172,4.76478,270093,0
+BHK.US,D,20061004,000000,4.76805,4.78016,4.74697,4.77559,143997,0
+BHK.US,D,20061005,000000,4.78016,4.79845,4.76478,4.79845,140269,0
+BHK.US,D,20061006,000000,4.79845,4.80656,4.77168,4.79408,144544,0
+BHK.US,D,20061009,000000,4.78991,4.81068,4.75748,4.75748,174993,0
+BHK.US,D,20061010,000000,4.73918,4.79845,4.73918,4.73918,174454,0
+BHK.US,D,20061011,000000,4.74232,4.75748,4.72457,4.73918,236427,0
+BHK.US,D,20061012,000000,4.73552,4.73552,4.70118,4.70864,121555,0
+BHK.US,D,20061013,000000,4.68938,4.73918,4.68518,4.73918,131710,0
+BHK.US,D,20061016,000000,4.7205,4.73918,4.69292,4.69292,112202,0
+BHK.US,D,20061017,000000,4.70118,4.7205,4.68236,4.68236,258073,0
+BHK.US,D,20061018,000000,4.68236,4.70864,4.68236,4.70521,119421,0
+BHK.US,D,20061019,000000,4.70521,4.7205,4.68236,4.70118,199822,0
+BHK.US,D,20061020,000000,4.71251,4.71251,4.675,4.67835,189677,0
+BHK.US,D,20061023,000000,4.68236,4.68518,4.64551,4.67218,138648,0
+BHK.US,D,20061024,000000,4.67218,4.68236,4.64195,4.66054,310970,0
+BHK.US,D,20061025,000000,4.66054,4.675,4.64949,4.66797,145863,0
+BHK.US,D,20061026,000000,4.66797,4.71589,4.65313,4.68938,249523,0
+BHK.US,D,20061027,000000,4.67835,4.70118,4.67218,4.68236,136786,0
+BHK.US,D,20061030,000000,4.68236,4.6969,4.67218,4.67835,178991,0
+BHK.US,D,20061031,000000,4.69292,4.6969,4.67835,4.68518,171771,0
+BHK.US,D,20061101,000000,4.67218,4.74697,4.66797,4.74232,283728,0
+BHK.US,D,20061102,000000,4.74697,4.74697,4.68938,4.70864,168852,0
+BHK.US,D,20061103,000000,4.675,4.70521,4.65313,4.65313,83619.2,0
+BHK.US,D,20061106,000000,4.65669,4.68236,4.64949,4.66466,82567.4,0
+BHK.US,D,20061107,000000,4.70118,4.70521,4.64195,4.64949,160826,0
+BHK.US,D,20061108,000000,4.64949,4.67218,4.62612,4.65313,162427,0
+BHK.US,D,20061109,000000,4.63841,4.66054,4.61487,4.63056,183797,0
+BHK.US,D,20061110,000000,4.63841,4.65313,4.61891,4.63056,128240,0
+BHK.US,D,20061113,000000,4.59673,4.60736,4.59321,4.59967,167246,0
+BHK.US,D,20061114,000000,4.59673,4.65313,4.59673,4.62612,158693,0
+BHK.US,D,20061115,000000,4.60736,4.65669,4.60736,4.6342,181140,0
+BHK.US,D,20061116,000000,4.62335,4.66054,4.61891,4.65669,169384,0
+BHK.US,D,20061117,000000,4.64949,4.70118,4.64551,4.68938,254333,0
+BHK.US,D,20061120,000000,4.67835,4.6969,4.66797,4.68236,247661,0
+BHK.US,D,20061121,000000,4.67218,4.67835,4.6342,4.64551,234567,0
+BHK.US,D,20061122,000000,4.63841,4.66797,4.63841,4.65313,283979,0
+BHK.US,D,20061124,000000,4.64195,4.66466,4.63841,4.65669,105261,0
+BHK.US,D,20061127,000000,4.64195,4.66466,4.64195,4.66054,200892,0
+BHK.US,D,20061128,000000,4.67835,4.68938,4.64949,4.68518,207052,0
+BHK.US,D,20061129,000000,4.66466,4.68938,4.65313,4.66797,244440,0
+BHK.US,D,20061130,000000,4.68518,4.70118,4.65313,4.69292,239110,0
+BHK.US,D,20061201,000000,4.67835,4.71589,4.67218,4.69292,180326,0
+BHK.US,D,20061204,000000,4.68236,4.71589,4.675,4.70864,226543,0
+BHK.US,D,20061205,000000,4.69292,4.75748,4.68938,4.73172,219607,0
+BHK.US,D,20061206,000000,4.71251,4.74232,4.71251,4.72797,218534,0
+BHK.US,D,20061207,000000,4.72457,4.75748,4.72457,4.73552,114614,0
+BHK.US,D,20061208,000000,4.72797,4.75748,4.72457,4.73918,166440,0
+BHK.US,D,20061211,000000,4.72457,4.76088,4.7205,4.7205,171519,0
+BHK.US,D,20061212,000000,4.7205,4.75068,4.7205,4.74697,218808,0
+BHK.US,D,20061213,000000,4.70521,4.73552,4.68518,4.68938,184344,0
+BHK.US,D,20061214,000000,4.68518,4.70521,4.68236,4.70118,176594,0
+BHK.US,D,20061215,000000,4.70118,4.71589,4.66466,4.67218,268754,0
+BHK.US,D,20061218,000000,4.66466,4.67835,4.64551,4.64551,223601,0
+BHK.US,D,20061219,000000,4.64551,4.66466,4.63841,4.66466,208385,0
+BHK.US,D,20061220,000000,4.65669,4.71251,4.65313,4.68938,210791,0
+BHK.US,D,20061221,000000,4.68236,4.7205,4.68236,4.7205,252199,0
+BHK.US,D,20061222,000000,4.675,4.6969,4.66466,4.68938,163220,0
+BHK.US,D,20061226,000000,4.67218,4.6969,4.66797,4.68236,158418,0
+BHK.US,D,20061227,000000,4.68518,4.68938,4.66797,4.68938,195824,0
+BHK.US,D,20061228,000000,4.67218,4.68518,4.64551,4.64551,143191,0
+BHK.US,D,20061229,000000,4.65313,4.65669,4.61891,4.61891,328877,0
+BHK.US,D,20070103,000000,4.61891,4.66797,4.61891,4.65669,205173,0
+BHK.US,D,20070104,000000,4.64949,4.68938,4.64949,4.68938,110341,0
+BHK.US,D,20070105,000000,4.68938,4.68938,4.65313,4.65669,184872,0
+BHK.US,D,20070108,000000,4.65313,4.67835,4.64949,4.67835,140269,0
+BHK.US,D,20070109,000000,4.66797,4.68938,4.65313,4.67835,87629.5,0
+BHK.US,D,20070110,000000,4.68236,4.69292,4.66054,4.68938,160295,0
+BHK.US,D,20070111,000000,4.675,4.70118,4.66466,4.69292,109271,0
+BHK.US,D,20070112,000000,4.69292,4.7205,4.675,4.70118,140795,0
+BHK.US,D,20070116,000000,4.70864,4.71589,4.68938,4.70521,201172,0
+BHK.US,D,20070117,000000,4.6969,4.7205,4.68518,4.6969,141858,0
+BHK.US,D,20070118,000000,4.70864,4.7205,4.6969,4.7205,160557,0
+BHK.US,D,20070119,000000,4.70118,4.73172,4.675,4.675,474201,0
+BHK.US,D,20070122,000000,4.66054,4.66797,4.62335,4.64551,508673,0
+BHK.US,D,20070123,000000,4.64551,4.66054,4.61101,4.61891,388441,0
+BHK.US,D,20070124,000000,4.61891,4.64195,4.61487,4.61487,298153,0
+BHK.US,D,20070125,000000,4.61487,4.62612,4.59321,4.59321,242304,0
+BHK.US,D,20070126,000000,4.59321,4.61487,4.59321,4.60241,210791,0
+BHK.US,D,20070129,000000,4.58514,4.65313,4.58514,4.65313,442416,0
+BHK.US,D,20070130,000000,4.61101,4.66054,4.61101,4.66054,361205,0
+BHK.US,D,20070131,000000,4.66797,4.70521,4.66466,4.68938,514030,0
+BHK.US,D,20070201,000000,4.67835,4.71589,4.66054,4.66466,285328,0
+BHK.US,D,20070202,000000,4.65669,4.71589,4.65669,4.68938,223875,0
+BHK.US,D,20070205,000000,4.675,4.68938,4.65313,4.67835,290398,0
+BHK.US,D,20070206,000000,4.66054,4.68518,4.65669,4.66466,218261,0
+BHK.US,D,20070207,000000,4.66466,4.69292,4.66054,4.66466,176052,0
+BHK.US,D,20070208,000000,4.66466,4.68236,4.66054,4.66466,203294,0
+BHK.US,D,20070209,000000,4.65669,4.68236,4.65669,4.65669,101514,0
+BHK.US,D,20070212,000000,4.64949,4.68938,4.64551,4.68938,144832,0
+BHK.US,D,20070213,000000,4.65669,4.66797,4.63056,4.64195,139071,0
+BHK.US,D,20070214,000000,4.63841,4.65669,4.6342,4.64949,147525,0
+BHK.US,D,20070215,000000,4.65313,4.67835,4.64949,4.66054,186210,0
+BHK.US,D,20070216,000000,4.675,4.68938,4.64949,4.65669,155214,0
+BHK.US,D,20070220,000000,4.65313,4.68518,4.64949,4.67218,195021,0
+BHK.US,D,20070221,000000,4.66466,4.6969,4.66466,4.68938,216926,0
+BHK.US,D,20070222,000000,4.68236,4.69292,4.66466,4.69292,347034,0
+BHK.US,D,20070223,000000,4.65313,4.73918,4.65313,4.73918,231892,0
+BHK.US,D,20070226,000000,4.74697,4.78405,4.73918,4.77168,215326,0
+BHK.US,D,20070227,000000,4.76805,4.81068,4.75748,4.77168,170445,0
+BHK.US,D,20070228,000000,4.77559,4.81876,4.77559,4.81403,143730,0
+BHK.US,D,20070301,000000,4.79408,4.79845,4.75748,4.75748,399264,0
+BHK.US,D,20070302,000000,4.75748,4.78405,4.75068,4.77559,208385,0
+BHK.US,D,20070305,000000,4.76088,4.78016,4.75333,4.77559,86022.3,0
+BHK.US,D,20070306,000000,4.76088,4.79845,4.75333,4.76805,119152,0
+BHK.US,D,20070307,000000,4.75748,4.78016,4.73172,4.74697,161094,0
+BHK.US,D,20070308,000000,4.75748,4.78991,4.75748,4.76088,100180,0
+BHK.US,D,20070309,000000,4.75748,4.78016,4.74697,4.77168,93767.1,0
+BHK.US,D,20070312,000000,4.76088,4.82821,4.75748,4.78016,119421,0
+BHK.US,D,20070313,000000,4.73918,4.7874,4.73918,4.74697,133573,0
+BHK.US,D,20070314,000000,4.75748,4.82821,4.71251,4.75748,187284,0
+BHK.US,D,20070315,000000,4.74232,4.76805,4.73918,4.75748,73739.2,0
+BHK.US,D,20070316,000000,4.76088,4.76088,4.73918,4.75748,113546,0
+BHK.US,D,20070319,000000,4.75748,4.78991,4.73918,4.77559,190211,0
+BHK.US,D,20070320,000000,4.78016,4.79408,4.74232,4.75068,145345,0
+BHK.US,D,20070321,000000,4.76088,4.77168,4.73918,4.75748,195297,0
+BHK.US,D,20070322,000000,4.75748,4.75748,4.7205,4.74697,176052,0
+BHK.US,D,20070323,000000,4.73918,4.74697,4.71251,4.72797,153350,0
+BHK.US,D,20070326,000000,4.71589,4.73918,4.70864,4.73918,213723,0
+BHK.US,D,20070327,000000,4.75068,4.75333,4.7205,4.72457,283452,0
+BHK.US,D,20070328,000000,4.72457,4.72457,4.69292,4.70118,239357,0
+BHK.US,D,20070329,000000,4.70864,4.71251,4.67218,4.68518,543393,0
+BHK.US,D,20070330,000000,4.675,4.69292,4.675,4.67835,160826,0
+BHK.US,D,20070402,000000,4.675,4.71251,4.675,4.70521,111923,0
+BHK.US,D,20070403,000000,4.70118,4.71251,4.68518,4.71251,190211,0
+BHK.US,D,20070404,000000,4.70521,4.72797,4.70118,4.72457,92178.2,0
+BHK.US,D,20070405,000000,4.7205,4.73918,4.69292,4.71589,175244,0
+BHK.US,D,20070409,000000,4.70521,4.74232,4.68236,4.71251,172585,0
+BHK.US,D,20070410,000000,4.72457,4.72797,4.68938,4.71589,156294,0
+BHK.US,D,20070411,000000,4.7205,4.75333,4.70864,4.75333,194223,0
+BHK.US,D,20070412,000000,4.7205,4.73918,4.70118,4.73918,173391,0
+BHK.US,D,20070413,000000,4.73552,4.73552,4.6969,4.71251,167776,0
+BHK.US,D,20070416,000000,4.70521,4.72457,4.68518,4.6969,305350,0
+BHK.US,D,20070417,000000,4.68938,4.71251,4.67835,4.68938,224145,0
+BHK.US,D,20070418,000000,4.68518,4.70521,4.66797,4.69292,369749,0
+BHK.US,D,20070419,000000,4.69292,4.6969,4.67835,4.6969,129839,0
+BHK.US,D,20070420,000000,4.70118,4.70521,4.675,4.68938,245782,0
+BHK.US,D,20070423,000000,4.67835,4.69292,4.67218,4.68518,138648,0
+BHK.US,D,20070424,000000,4.675,4.6969,4.66797,4.68938,265017,0
+BHK.US,D,20070425,000000,4.6969,4.7205,4.68518,4.70118,207318,0
+BHK.US,D,20070426,000000,4.68518,4.7205,4.68518,4.70864,140795,0
+BHK.US,D,20070427,000000,4.6969,4.71589,4.68236,4.71251,312844,0
+BHK.US,D,20070430,000000,4.71589,4.72457,4.69292,4.7205,165098,0
+BHK.US,D,20070501,000000,4.70864,4.73172,4.70118,4.72797,161360,0
+BHK.US,D,20070502,000000,4.71251,4.73918,4.71251,4.73918,123692,0
+BHK.US,D,20070503,000000,4.72457,4.73172,4.71251,4.73172,220411,0
+BHK.US,D,20070504,000000,4.73918,4.75748,4.72457,4.75333,216389,0
+BHK.US,D,20070507,000000,4.73552,4.7874,4.73552,4.77559,124763,0
+BHK.US,D,20070508,000000,4.75748,4.76805,4.75333,4.76805,129839,0
+BHK.US,D,20070509,000000,4.75748,4.78016,4.75333,4.77559,162693,0
+BHK.US,D,20070510,000000,4.77559,4.78405,4.75748,4.78405,182470,0
+BHK.US,D,20070511,000000,4.75748,4.78991,4.73918,4.75333,246584,0
+BHK.US,D,20070514,000000,4.75333,4.75748,4.72797,4.73918,156021,0
+BHK.US,D,20070515,000000,4.74697,4.75068,4.71589,4.72797,173391,0
+BHK.US,D,20070516,000000,4.7205,4.72457,4.69292,4.71251,257536,0
+BHK.US,D,20070517,000000,4.6969,4.72797,4.6969,4.71251,211061,0
+BHK.US,D,20070518,000000,4.72797,4.72797,4.70521,4.72797,147470,0
+BHK.US,D,20070521,000000,4.71251,4.74232,4.71251,4.72797,214260,0
+BHK.US,D,20070522,000000,4.73918,4.73918,4.67835,4.67835,232157,0
+BHK.US,D,20070523,000000,4.67835,4.6969,4.62612,4.64551,338219,0
+BHK.US,D,20070524,000000,4.66054,4.66054,4.62612,4.64949,191016,0
+BHK.US,D,20070525,000000,4.65313,4.68236,4.63056,4.6342,189677,0
+BHK.US,D,20070529,000000,4.64551,4.66797,4.6342,4.64949,174454,0
+BHK.US,D,20070530,000000,4.66466,4.67218,4.64195,4.65669,151473,0
+BHK.US,D,20070531,000000,4.63841,4.67835,4.63841,4.66466,172585,0
+BHK.US,D,20070601,000000,4.68236,4.68236,4.6342,4.64949,224956,0
+BHK.US,D,20070604,000000,4.65669,4.67835,4.62335,4.65669,232431,0
+BHK.US,D,20070605,000000,4.65669,4.67835,4.6342,4.6342,146665,0
+BHK.US,D,20070606,000000,4.63841,4.65669,4.63056,4.63056,206243,0
+BHK.US,D,20070607,000000,4.64195,4.6969,4.59673,4.59673,281860,0
+BHK.US,D,20070608,000000,4.59321,4.6342,4.55541,4.57811,184344,0
+BHK.US,D,20070611,000000,4.57811,4.57811,4.53682,4.54036,142920,0
+BHK.US,D,20070612,000000,4.52914,4.57074,4.52479,4.57074,112468,0
+BHK.US,D,20070613,000000,4.56699,4.64551,4.51774,4.55541,223343,0
+BHK.US,D,20070614,000000,4.55176,4.56311,4.49963,4.52479,174187,0
+BHK.US,D,20070615,000000,4.56311,4.56311,4.53289,4.55541,127433,0
+BHK.US,D,20070618,000000,4.57418,4.59321,4.54799,4.56311,164571,0
+BHK.US,D,20070619,000000,4.57418,4.63056,4.55541,4.58514,137851,0
+BHK.US,D,20070620,000000,4.57811,4.59967,4.54036,4.56311,153078,0
+BHK.US,D,20070621,000000,4.57418,4.59967,4.53289,4.55972,121022,0
+BHK.US,D,20070622,000000,4.53682,4.56311,4.53682,4.55541,135712,0
+BHK.US,D,20070625,000000,4.5442,4.57074,4.52479,4.52914,160021,0
+BHK.US,D,20070626,000000,4.54799,4.54799,4.50607,4.52914,165900,0
+BHK.US,D,20070627,000000,4.50972,4.53289,4.48058,4.50972,208117,0
+BHK.US,D,20070628,000000,4.50304,4.55176,4.49963,4.54036,364132,0
+BHK.US,D,20070629,000000,4.55972,4.57418,4.54036,4.5442,161360,0
+BHK.US,D,20070702,000000,4.55972,4.60241,4.55972,4.59321,145072,0
+BHK.US,D,20070703,000000,4.59967,4.62612,4.57418,4.59673,121827,0
+BHK.US,D,20070705,000000,4.57074,4.58927,4.55972,4.55972,87629.5,0
+BHK.US,D,20070706,000000,4.56699,4.57074,4.51774,4.53682,104198,0
+BHK.US,D,20070709,000000,4.52479,4.55972,4.51774,4.54036,91105.4,0
+BHK.US,D,20070710,000000,4.56699,4.57811,4.53682,4.55541,169646,0
+BHK.US,D,20070711,000000,4.55541,4.59673,4.55176,4.56699,137046,0
+BHK.US,D,20070712,000000,4.54799,4.56699,4.49963,4.50304,152008,0
+BHK.US,D,20070713,000000,4.48058,4.50972,4.47343,4.49229,170445,0
+BHK.US,D,20070716,000000,4.49963,4.50304,4.47691,4.47691,126105,0
+BHK.US,D,20070717,000000,4.49565,4.49963,4.4655,4.49565,172056,0
+BHK.US,D,20070718,000000,4.48797,4.51774,4.4655,4.48058,255397,0
+BHK.US,D,20070719,000000,4.49565,4.49565,4.45443,4.48797,143191,0
+BHK.US,D,20070720,000000,4.48058,4.49229,4.44661,4.4655,96440.7,0
+BHK.US,D,20070723,000000,4.45443,4.45443,4.43206,4.43549,147746,0
+BHK.US,D,20070724,000000,4.43206,4.44661,4.38692,4.40905,139456,0
+BHK.US,D,20070725,000000,4.34226,4.39017,4.30457,4.3722,297334,0
+BHK.US,D,20070726,000000,4.35652,4.35652,4.23725,4.29705,184066,0
+BHK.US,D,20070727,000000,4.26346,4.3533,4.24076,4.33062,169919,0
+BHK.US,D,20070730,000000,4.31201,4.36475,4.28568,4.35652,206514,0
+BHK.US,D,20070731,000000,4.36816,4.43206,4.36816,4.41669,135175,0
+BHK.US,D,20070801,000000,4.3533,4.38362,4.31577,4.34563,200621,0
+BHK.US,D,20070802,000000,4.34563,4.40189,4.33807,4.34226,115145,0
+BHK.US,D,20070803,000000,4.34226,4.42795,4.33417,4.36816,164311,0
+BHK.US,D,20070806,000000,4.36092,4.38362,4.34226,4.36092,144798,0
+BHK.US,D,20070807,000000,4.36475,4.41669,4.33807,4.34563,123958,0
+BHK.US,D,20070808,000000,4.34226,4.3722,4.33807,4.35652,139733,0
+BHK.US,D,20070809,000000,4.33807,4.3722,4.33062,4.35652,134369,0
+BHK.US,D,20070810,000000,4.34226,4.34226,4.01992,4.27426,545801,0
+BHK.US,D,20070813,000000,4.24837,4.3533,4.23725,4.27828,279188,0
+BHK.US,D,20070814,000000,4.23344,4.26346,4.2072,4.24837,338497,0
+BHK.US,D,20070815,000000,4.25195,4.27828,4.24076,4.256,419171,0
+BHK.US,D,20070816,000000,4.24076,4.25195,4.2072,4.22955,663625,0
+BHK.US,D,20070817,000000,4.22955,4.26346,4.2222,4.26346,316319,0
+BHK.US,D,20070820,000000,4.27426,4.3722,4.24837,4.34226,242304,0
+BHK.US,D,20070821,000000,4.38692,4.40573,4.32349,4.34938,216662,0
+BHK.US,D,20070822,000000,4.3722,4.40905,4.36816,4.38362,316585,0
+BHK.US,D,20070823,000000,4.44661,4.4655,4.38692,4.42087,247661,0
+BHK.US,D,20070824,000000,4.48058,4.49565,4.39017,4.43905,132243,0
+BHK.US,D,20070827,000000,4.41304,4.48058,4.41304,4.48058,123958,0
+BHK.US,D,20070828,000000,4.43905,4.51774,4.43905,4.49963,166167,0
+BHK.US,D,20070829,000000,4.46907,4.53682,4.4655,4.51774,230555,0
+BHK.US,D,20070830,000000,4.50304,4.5146,4.47343,4.49565,169107,0
+BHK.US,D,20070831,000000,4.48797,4.5146,4.4655,4.48412,90553.9,0
+BHK.US,D,20070904,000000,4.45817,4.5146,4.45817,4.5146,173113,0
+BHK.US,D,20070905,000000,4.49963,4.51774,4.46907,4.49963,93508.5,0
+BHK.US,D,20070906,000000,4.49963,4.56311,4.46206,4.50304,216926,0
+BHK.US,D,20070907,000000,4.52479,4.55541,4.46907,4.49229,124501,0
+BHK.US,D,20070910,000000,4.54036,4.55541,4.47343,4.53682,149071,0
+BHK.US,D,20070911,000000,4.57418,4.60736,4.55176,4.57811,108199,0
+BHK.US,D,20070912,000000,4.59321,4.60241,4.53682,4.54799,123161,0
+BHK.US,D,20070913,000000,4.54799,4.60241,4.49963,4.5442,120756,0
+BHK.US,D,20070914,000000,4.58194,4.58194,4.46206,4.48058,141275,0
+BHK.US,D,20070917,000000,4.48058,4.49565,4.43905,4.43905,130384,0
+BHK.US,D,20070918,000000,4.48412,4.59673,4.45443,4.55176,108722,0
+BHK.US,D,20070919,000000,4.48797,4.57074,4.48797,4.52479,244440,0
+BHK.US,D,20070920,000000,4.5442,4.54799,4.45003,4.47691,179525,0
+BHK.US,D,20070921,000000,4.48058,4.50607,4.43905,4.49565,150673,0
+BHK.US,D,20070924,000000,4.49565,4.5146,4.47343,4.49963,224956,0
+BHK.US,D,20070925,000000,4.50972,4.5146,4.47691,4.49963,180611,0
+BHK.US,D,20070926,000000,4.49565,4.52108,4.48058,4.50304,160021,0
+BHK.US,D,20070927,000000,4.49229,4.53289,4.49229,4.49963,79345,0
+BHK.US,D,20070928,000000,4.51774,4.52479,4.49565,4.49963,120486,0
+BHK.US,D,20071001,000000,4.50304,4.53682,4.49229,4.53682,97233.8,0
+BHK.US,D,20071002,000000,4.52479,4.55176,4.50607,4.50607,79606.3,0
+BHK.US,D,20071003,000000,4.50607,4.54036,4.48797,4.51774,177926,0
+BHK.US,D,20071004,000000,4.53289,4.5442,4.49565,4.49565,74812,0
+BHK.US,D,20071005,000000,4.49963,4.5442,4.49565,4.52108,189154,0
+BHK.US,D,20071008,000000,4.54036,4.54036,4.47691,4.48058,141057,0
+BHK.US,D,20071009,000000,4.48412,4.50607,4.47691,4.49565,191832,0
+BHK.US,D,20071010,000000,4.48058,4.52914,4.48058,4.51774,148008,0
+BHK.US,D,20071011,000000,4.48412,4.53289,4.44661,4.47343,209188,0
+BHK.US,D,20071012,000000,4.46907,4.48058,4.45443,4.46206,45145.6,0
+BHK.US,D,20071015,000000,4.46206,4.46907,4.42795,4.43206,106071,0
+BHK.US,D,20071016,000000,4.41669,4.45003,4.40573,4.42392,123161,0
+BHK.US,D,20071017,000000,4.40573,4.43206,4.39017,4.40905,233490,0
+BHK.US,D,20071018,000000,4.41304,4.43206,4.40573,4.40573,229226,0
+BHK.US,D,20071019,000000,4.40573,4.42392,4.3757,4.42087,207318,0
+BHK.US,D,20071022,000000,4.40189,4.43549,4.39419,4.41669,141323,0
+BHK.US,D,20071023,000000,4.42795,4.44277,4.41304,4.42795,209450,0
+BHK.US,D,20071024,000000,4.43206,4.46206,4.42795,4.45443,130904,0
+BHK.US,D,20071025,000000,4.4655,4.47343,4.44277,4.45817,218808,0
+BHK.US,D,20071026,000000,4.4655,4.46907,4.45003,4.4655,82286.4,0
+BHK.US,D,20071029,000000,4.45817,4.47343,4.44661,4.45003,135977,0
+BHK.US,D,20071030,000000,4.46206,4.47343,4.45443,4.45817,163220,0
+BHK.US,D,20071031,000000,4.45817,4.48058,4.44277,4.45817,122628,0
+BHK.US,D,20071101,000000,4.44661,4.46206,4.43549,4.46206,100180,0
+BHK.US,D,20071102,000000,4.46907,4.47343,4.43905,4.45443,129568,0
+BHK.US,D,20071105,000000,4.44661,4.47343,4.43905,4.44277,284521,0
+BHK.US,D,20071106,000000,4.44661,4.45817,4.42392,4.44661,187543,0
+BHK.US,D,20071107,000000,4.42392,4.43549,4.39823,4.40905,368957,0
+BHK.US,D,20071108,000000,4.39823,4.41669,4.3722,4.40189,304550,0
+BHK.US,D,20071109,000000,4.39017,4.42795,4.38692,4.42795,103933,0
+BHK.US,D,20071112,000000,4.41669,4.43549,4.40189,4.42392,190211,0
+BHK.US,D,20071113,000000,4.41669,4.41669,4.39823,4.40905,121022,0
+BHK.US,D,20071114,000000,4.41669,4.42392,4.3798,4.3798,254067,0
+BHK.US,D,20071115,000000,4.39419,4.39823,4.36475,4.3722,163220,0
+BHK.US,D,20071116,000000,4.36816,4.39419,4.36816,4.3798,133307,0
+BHK.US,D,20071119,000000,4.39017,4.40905,4.3722,4.3722,178991,0
+BHK.US,D,20071120,000000,4.3722,4.43549,4.34226,4.38362,253003,0
+BHK.US,D,20071121,000000,4.30109,4.40573,4.30109,4.3722,146666,0
+BHK.US,D,20071123,000000,4.3757,4.40573,4.3722,4.3722,42461.6,0
+BHK.US,D,20071126,000000,4.33062,4.38692,4.33062,4.3722,111141,0
+BHK.US,D,20071127,000000,4.3798,4.48058,4.36475,4.4655,278652,0
+BHK.US,D,20071128,000000,4.4655,4.49565,4.43549,4.45003,231629,0
+BHK.US,D,20071129,000000,4.45817,4.46907,4.42795,4.45443,166440,0
+BHK.US,D,20071130,000000,4.49565,4.51774,4.46206,4.51774,198496,0
+BHK.US,D,20071203,000000,4.49565,4.53289,4.47691,4.48058,216389,0
+BHK.US,D,20071204,000000,4.41304,4.53289,4.41304,4.49963,206517,0
+BHK.US,D,20071205,000000,4.49963,4.53682,4.48058,4.53682,134642,0
+BHK.US,D,20071206,000000,4.51774,4.51774,4.45443,4.46907,250079,0
+BHK.US,D,20071207,000000,4.49565,4.49565,4.40573,4.42795,217195,0
+BHK.US,D,20071210,000000,4.41669,4.43549,4.38692,4.38692,195824,0
+BHK.US,D,20071211,000000,4.36092,4.39823,4.33417,4.3533,177386,0
+BHK.US,D,20071212,000000,4.39017,4.41669,4.33807,4.36816,263683,0
+BHK.US,D,20071213,000000,4.33807,4.3722,4.33807,4.36475,145604,0
+BHK.US,D,20071214,000000,4.36475,4.3722,4.28242,4.31944,203851,0
+BHK.US,D,20071217,000000,4.30109,4.31577,4.2449,4.25964,301355,0
+BHK.US,D,20071218,000000,4.25195,4.29333,4.2449,4.27093,305350,0
+BHK.US,D,20071219,000000,4.31577,4.31577,4.256,4.28242,259412,0
+BHK.US,D,20071220,000000,4.28242,4.31201,4.27093,4.28242,335547,0
+BHK.US,D,20071221,000000,4.29705,4.34938,4.27093,4.30109,236172,0
+BHK.US,D,20071224,000000,4.40905,4.4655,4.27426,4.28242,152008,0
+BHK.US,D,20071226,000000,4.40905,4.40905,4.23344,4.2449,383634,0
+BHK.US,D,20071227,000000,4.19232,4.30109,4.19232,4.24076,442617,0
+BHK.US,D,20071228,000000,4.25964,4.26346,4.23725,4.2449,300703,0
+BHK.US,D,20071231,000000,4.31944,4.31944,4.25964,4.28989,382636,0
+BHK.US,D,20080102,000000,4.31944,4.3533,4.29333,4.3533,201974,0
+BHK.US,D,20080103,000000,4.36475,4.44661,4.36475,4.44661,226543,0
+BHK.US,D,20080104,000000,4.43905,4.47691,4.43549,4.45817,222807,0
+BHK.US,D,20080107,000000,4.45003,4.50304,4.44661,4.45817,135807,0
+BHK.US,D,20080108,000000,4.48058,4.49229,4.45817,4.47343,137606,0
+BHK.US,D,20080109,000000,4.48412,4.52479,4.45817,4.49229,124501,0
+BHK.US,D,20080110,000000,4.49229,4.52914,4.48058,4.48797,133573,0
+BHK.US,D,20080111,000000,4.48058,4.53289,4.48058,4.48797,155229,0
+BHK.US,D,20080114,000000,4.49963,4.52479,4.48058,4.48058,115511,0
+BHK.US,D,20080115,000000,4.46907,4.55541,4.46907,4.55176,110830,0
+BHK.US,D,20080116,000000,4.49565,4.54799,4.49565,4.50607,145604,0
+BHK.US,D,20080117,000000,4.53289,4.53289,4.50304,4.51774,182470,0
+BHK.US,D,20080118,000000,4.5442,4.54799,4.46907,4.46907,125834,0
+BHK.US,D,20080122,000000,4.41304,4.4655,4.36092,4.44661,188089,0
+BHK.US,D,20080123,000000,4.43905,4.53682,4.43549,4.50972,216235,0
+BHK.US,D,20080124,000000,4.48797,4.59321,4.48797,4.59321,278909,0
+BHK.US,D,20080125,000000,4.61891,4.61891,4.50972,4.52914,170445,0
+BHK.US,D,20080128,000000,4.49229,4.57074,4.49229,4.53289,239902,0
+BHK.US,D,20080129,000000,4.57418,4.57811,4.50607,4.53289,253264,0
+BHK.US,D,20080130,000000,4.53682,4.54799,4.51774,4.52108,152625,0
+BHK.US,D,20080131,000000,4.5146,4.57074,4.50304,4.57074,103119,0
+BHK.US,D,20080201,000000,4.58514,4.58514,4.54036,4.55176,137320,0
+BHK.US,D,20080204,000000,4.53682,4.58514,4.53682,4.57418,141323,0
+BHK.US,D,20080205,000000,4.59321,4.59321,4.54036,4.54036,146081,0
+BHK.US,D,20080206,000000,4.55541,4.57074,4.53682,4.5442,82567.4,0
+BHK.US,D,20080207,000000,4.51774,4.55541,4.50972,4.50972,106583,0
+BHK.US,D,20080208,000000,4.52479,4.52479,4.48058,4.49229,74534.9,0
+BHK.US,D,20080211,000000,4.50607,4.56311,4.47691,4.53682,106239,0
+BHK.US,D,20080212,000000,4.50304,4.50607,4.45003,4.46206,221218,0
+BHK.US,D,20080213,000000,4.42795,4.45443,4.41304,4.42795,118351,0
+BHK.US,D,20080214,000000,4.40905,4.40905,4.29333,4.31201,300830,0
+BHK.US,D,20080215,000000,4.27093,4.29705,4.19581,4.29705,292727,0
+BHK.US,D,20080219,000000,4.26696,4.327,4.26696,4.327,184476,0
+BHK.US,D,20080220,000000,4.30845,4.32349,4.256,4.30109,230831,0
+BHK.US,D,20080221,000000,4.30109,4.31577,4.2449,4.30109,132127,0
+BHK.US,D,20080222,000000,4.28989,4.31577,4.27828,4.31577,128772,0
+BHK.US,D,20080225,000000,4.30845,4.40905,4.30109,4.40189,198224,0
+BHK.US,D,20080226,000000,4.41669,4.42392,4.3757,4.39419,154944,0
+BHK.US,D,20080227,000000,4.35652,4.42795,4.3533,4.3722,123437,0
+BHK.US,D,20080228,000000,4.3533,4.41669,4.3533,4.41669,70519.4,0
+BHK.US,D,20080229,000000,4.42087,4.43206,4.35652,4.40189,128240,0
+BHK.US,D,20080303,000000,4.39017,4.42795,4.39017,4.39419,116978,0
+BHK.US,D,20080304,000000,4.3757,4.42795,4.3757,4.40905,191016,0
+BHK.US,D,20080305,000000,4.39823,4.43206,4.3722,4.3722,91088.3,0
+BHK.US,D,20080306,000000,4.34226,4.38362,4.28568,4.28989,202778,0
+BHK.US,D,20080307,000000,4.256,4.29705,4.256,4.27828,147855,0
+BHK.US,D,20080310,000000,4.2449,4.28242,4.2222,4.27426,179266,0
+BHK.US,D,20080311,000000,4.2449,4.28242,4.24076,4.27093,153350,0
+BHK.US,D,20080312,000000,4.28989,4.28989,4.21115,4.256,130108,0
+BHK.US,D,20080313,000000,4.21472,4.26696,4.20338,4.26696,157892,0
+BHK.US,D,20080314,000000,4.256,4.26346,4.2222,4.22616,90037.8,0
+BHK.US,D,20080317,000000,4.19977,4.19977,4.09825,4.15847,238040,0
+BHK.US,D,20080318,000000,4.17337,4.2222,4.15487,4.17337,201977,0
+BHK.US,D,20080319,000000,4.17761,4.22616,4.17337,4.2222,141592,0
+BHK.US,D,20080320,000000,4.2222,4.26346,4.18455,4.2449,154435,0
+BHK.US,D,20080324,000000,4.23725,4.27093,4.22955,4.2449,162158,0
+BHK.US,D,20080325,000000,4.26346,4.28242,4.23344,4.2449,185412,0
+BHK.US,D,20080326,000000,4.23344,4.29333,4.23344,4.26346,184872,0
+BHK.US,D,20080327,000000,4.25964,4.31201,4.24837,4.30109,174269,0
+BHK.US,D,20080328,000000,4.30109,4.30845,4.24837,4.24837,173113,0
+BHK.US,D,20080331,000000,4.23344,4.29705,4.22955,4.29705,314443,0
+BHK.US,D,20080401,000000,4.30457,4.32349,4.27093,4.31577,182724,0
+BHK.US,D,20080402,000000,4.31577,4.34226,4.29333,4.327,91911.7,0
+BHK.US,D,20080403,000000,4.30109,4.34226,4.27828,4.31577,108722,0
+BHK.US,D,20080404,000000,4.33062,4.34226,4.31577,4.34226,77733.7,0
+BHK.US,D,20080407,000000,4.34226,4.39823,4.33417,4.35652,136786,0
+BHK.US,D,20080408,000000,4.3533,4.3722,4.32349,4.3722,124157,0
+BHK.US,D,20080409,000000,4.40189,4.55541,4.36475,4.45817,769954,0
+BHK.US,D,20080410,000000,4.45817,4.50972,4.44277,4.49229,332173,0
+BHK.US,D,20080411,000000,4.42795,4.61487,4.42795,4.48058,419047,0
+BHK.US,D,20080414,000000,4.46907,4.48797,4.45443,4.46907,148360,0
+BHK.US,D,20080415,000000,4.45003,4.45817,4.41304,4.43905,137763,0
+BHK.US,D,20080416,000000,4.45817,4.45817,4.40905,4.43206,133051,0
+BHK.US,D,20080417,000000,4.41669,4.42087,4.3722,4.38692,246737,0
+BHK.US,D,20080418,000000,4.3798,4.40573,4.3798,4.38362,244013,0
+BHK.US,D,20080421,000000,4.3722,4.48058,4.36092,4.43905,223350,0
+BHK.US,D,20080422,000000,4.43549,4.50607,4.43549,4.48058,138166,0
+BHK.US,D,20080423,000000,4.45003,4.52914,4.45003,4.52108,217330,0
+BHK.US,D,20080424,000000,4.5146,4.54036,4.48058,4.54036,162222,0
+BHK.US,D,20080425,000000,4.53682,4.55176,4.49229,4.50304,156114,0
+BHK.US,D,20080428,000000,4.50607,4.59967,4.45443,4.45443,356730,0
+BHK.US,D,20080429,000000,4.47343,4.47343,4.41669,4.43905,394609,0
+BHK.US,D,20080430,000000,4.5146,4.53682,4.46206,4.48058,212374,0
+BHK.US,D,20080501,000000,4.4655,4.50972,4.46206,4.49963,155309,0
+BHK.US,D,20080502,000000,4.50607,4.50607,4.48058,4.49963,124687,0
+BHK.US,D,20080505,000000,4.49565,4.50607,4.45443,4.49229,176530,0
+BHK.US,D,20080506,000000,4.49229,4.50304,4.4655,4.49963,117192,0
+BHK.US,D,20080507,000000,4.48058,4.48797,4.45003,4.48058,173202,0
+BHK.US,D,20080508,000000,4.46206,4.49565,4.46206,4.48797,106207,0
+BHK.US,D,20080509,000000,4.49963,4.50972,4.48058,4.50607,109494,0
+BHK.US,D,20080512,000000,4.50304,4.52914,4.49963,4.50607,223017,0
+BHK.US,D,20080513,000000,4.48058,4.49565,4.4655,4.49229,131014,0
+BHK.US,D,20080514,000000,4.5146,4.51774,4.4655,4.4655,187840,0
+BHK.US,D,20080515,000000,4.4655,4.4655,4.42392,4.4655,102104,0
+BHK.US,D,20080516,000000,4.48058,4.49565,4.46907,4.49565,134524,0
+BHK.US,D,20080519,000000,4.49963,4.52108,4.49229,4.49565,124909,0
+BHK.US,D,20080520,000000,4.48058,4.50972,4.46907,4.50972,128967,0
+BHK.US,D,20080521,000000,4.51774,4.52108,4.49229,4.5146,134741,0
+BHK.US,D,20080522,000000,4.50607,4.51774,4.48412,4.51774,93294.4,0
+BHK.US,D,20080523,000000,4.52914,4.52914,4.48412,4.49229,120179,0
+BHK.US,D,20080527,000000,4.49963,4.55176,4.49963,4.53682,171867,0
+BHK.US,D,20080528,000000,4.53289,4.55541,4.52479,4.53289,148279,0
+BHK.US,D,20080529,000000,4.53289,4.54036,4.48797,4.50607,174736,0
+BHK.US,D,20080530,000000,4.5146,4.51774,4.44277,4.48797,132608,0
+BHK.US,D,20080602,000000,4.47691,4.48797,4.45003,4.48412,148120,0
+BHK.US,D,20080603,000000,4.47343,4.49229,4.47343,4.49229,118048,0
+BHK.US,D,20080604,000000,4.47343,4.49963,4.46907,4.49565,129460,0
+BHK.US,D,20080605,000000,4.50972,4.5146,4.4655,4.48058,215296,0
+BHK.US,D,20080606,000000,4.46907,4.48058,4.45003,4.4655,91022.7,0
+BHK.US,D,20080609,000000,4.46206,4.47691,4.44661,4.44661,182574,0
+BHK.US,D,20080610,000000,4.43905,4.44277,4.38692,4.39017,185611,0
+BHK.US,D,20080611,000000,4.39419,4.42087,4.35652,4.36816,137344,0
+BHK.US,D,20080612,000000,4.02762,4.36816,4.02762,4.3533,180151,0
+BHK.US,D,20080613,000000,4.36816,4.3722,4.24837,4.34563,78340.4,0
+BHK.US,D,20080616,000000,4.34226,4.36092,4.31944,4.34938,105177,0
+BHK.US,D,20080617,000000,4.33807,4.34226,4.27828,4.31944,84214.1,0
+BHK.US,D,20080618,000000,4.28568,4.33807,4.27093,4.27828,197347,0
+BHK.US,D,20080619,000000,4.26346,4.30109,4.25195,4.28242,185671,0
+BHK.US,D,20080620,000000,4.2449,4.32349,4.2449,4.30109,116579,0
+BHK.US,D,20080623,000000,4.30109,4.34938,4.30109,4.34563,177398,0
+BHK.US,D,20080624,000000,4.33062,4.36475,4.32349,4.33807,110614,0
+BHK.US,D,20080625,000000,4.3533,4.40573,4.34563,4.3533,163523,0
+BHK.US,D,20080626,000000,4.29705,4.36816,4.29705,4.30109,216784,0
+BHK.US,D,20080627,000000,4.28242,4.33417,4.28242,4.30457,91016.1,0
+BHK.US,D,20080630,000000,4.28568,4.30457,4.256,4.256,287567,0
+BHK.US,D,20080701,000000,4.23344,4.28242,4.23344,4.2449,172299,0
+BHK.US,D,20080702,000000,4.2449,4.25195,4.19581,4.21853,391833,0
+BHK.US,D,20080703,000000,4.24837,4.24837,4.19977,4.21115,248668,0
+BHK.US,D,20080707,000000,4.20338,4.26346,4.17761,4.19232,374494,0
+BHK.US,D,20080708,000000,4.15847,4.21472,4.15847,4.2072,212578,0
+BHK.US,D,20080709,000000,4.20338,4.28242,4.20338,4.28242,452470,0
+BHK.US,D,20080710,000000,4.24076,4.29333,4.23725,4.24076,305761,0
+BHK.US,D,20080711,000000,4.16977,4.2222,4.16977,4.2072,230909,0
+BHK.US,D,20080714,000000,4.19581,4.2072,4.13984,4.15487,242690,0
+BHK.US,D,20080715,000000,4.06492,4.08778,4.03141,4.06492,401896,0
+BHK.US,D,20080716,000000,4.09825,4.10612,4.05412,4.09141,217502,0
+BHK.US,D,20080717,000000,4.09141,4.15112,4.06492,4.13984,228467,0
+BHK.US,D,20080718,000000,4.19581,4.19581,4.07982,4.08778,215233,0
+BHK.US,D,20080721,000000,4.06872,4.11777,4.05024,4.09825,193281,0
+BHK.US,D,20080722,000000,4.08778,4.11777,4.08778,4.10612,216133,0
+BHK.US,D,20080723,000000,4.12442,4.18876,4.1135,4.14751,193988,0
+BHK.US,D,20080724,000000,4.10969,4.15487,4.10612,4.1327,143021,0
+BHK.US,D,20080725,000000,4.13598,4.16615,4.11777,4.13598,138562,0
+BHK.US,D,20080728,000000,4.15847,4.16977,4.11777,4.13984,230382,0
+BHK.US,D,20080729,000000,4.13984,4.18084,4.13984,4.17761,157818,0
+BHK.US,D,20080730,000000,4.18084,4.21115,4.15112,4.19232,147679,0
+BHK.US,D,20080731,000000,4.18455,4.20338,4.15847,4.19977,115974,0
+BHK.US,D,20080801,000000,4.19232,4.21853,4.17761,4.21853,94266.1,0
+BHK.US,D,20080804,000000,4.22616,4.22616,4.18876,4.21853,57009.8,0
+BHK.US,D,20080805,000000,4.22616,4.22616,4.18455,4.19581,135045,0
+BHK.US,D,20080806,000000,4.20338,4.21115,4.10612,4.17337,165398,0
+BHK.US,D,20080807,000000,4.13984,4.2222,4.13984,4.16615,183170,0
+BHK.US,D,20080808,000000,4.15487,4.19977,4.15487,4.17337,103917,0
+BHK.US,D,20080811,000000,4.20338,4.21115,4.17761,4.17761,176749,0
+BHK.US,D,20080812,000000,4.17761,4.19581,4.14353,4.16615,160554,0
+BHK.US,D,20080813,000000,4.15847,4.16256,4.13598,4.15487,65261.6,0
+BHK.US,D,20080814,000000,4.14751,4.14751,4.12157,4.1327,74826.4,0
+BHK.US,D,20080815,000000,4.14751,4.16977,4.13598,4.16256,127011,0
+BHK.US,D,20080818,000000,4.17337,4.20338,4.14353,4.16256,198212,0
+BHK.US,D,20080819,000000,4.15487,4.18876,4.13984,4.16977,94585.2,0
+BHK.US,D,20080820,000000,4.14751,4.17337,4.13984,4.16977,137738,0
+BHK.US,D,20080821,000000,4.13598,4.19232,4.13598,4.18084,112025,0
+BHK.US,D,20080822,000000,4.2222,4.2222,4.14353,4.16256,144747,0
+BHK.US,D,20080825,000000,4.14353,4.18455,4.14353,4.16256,149831,0
+BHK.US,D,20080826,000000,4.17337,4.18876,4.15112,4.18455,187919,0
+BHK.US,D,20080827,000000,4.18455,4.19977,4.16615,4.16977,100181,0
+BHK.US,D,20080828,000000,4.19581,4.2222,4.14751,4.19977,207012,0
+BHK.US,D,20080829,000000,4.2072,4.22955,4.18876,4.19581,107151,0
+BHK.US,D,20080902,000000,4.2072,4.22955,4.2072,4.22955,179868,0
+BHK.US,D,20080903,000000,4.19977,4.26346,4.19977,4.25964,200858,0
+BHK.US,D,20080904,000000,4.2449,4.27828,4.22616,4.2449,158072,0
+BHK.US,D,20080905,000000,4.21853,4.256,4.21115,4.23725,140882,0
+BHK.US,D,20080908,000000,4.26346,4.26346,4.2072,4.2222,198245,0
+BHK.US,D,20080909,000000,4.22616,4.29333,4.22616,4.26346,403972,0
+BHK.US,D,20080910,000000,4.28242,4.28242,4.22616,4.26346,188605,0
+BHK.US,D,20080911,000000,4.2072,4.21472,4.12157,4.14751,142693,0
+BHK.US,D,20080912,000000,4.13598,4.16256,4.11777,4.12442,146695,0
+BHK.US,D,20080915,000000,4.01253,4.0575,3.85897,3.95266,507528,0
+BHK.US,D,20080916,000000,3.81399,3.95266,3.79162,3.8929,406832,0
+BHK.US,D,20080917,000000,3.75426,3.88521,3.57448,3.66078,424046,0
+BHK.US,D,20080918,000000,3.64569,3.66471,3.58211,3.64569,403080,0
+BHK.US,D,20080919,000000,3.82541,3.94543,3.79558,3.80664,232904,0
+BHK.US,D,20080922,000000,3.76131,3.91897,3.73569,3.85897,199812,0
+BHK.US,D,20080923,000000,3.79945,3.93036,3.79162,3.93036,149056,0
+BHK.US,D,20080924,000000,3.88192,4.18455,3.79945,3.90042,209224,0
+BHK.US,D,20080925,000000,3.87031,3.8929,3.78041,3.88873,274281,0
+BHK.US,D,20080926,000000,3.82541,3.91897,3.79945,3.91897,105421,0
+BHK.US,D,20080929,000000,3.82541,3.82541,3.69823,3.78041,188238,0
+BHK.US,D,20080930,000000,3.79162,3.90042,3.67975,3.79945,235105,0
+BHK.US,D,20081001,000000,3.79945,3.87395,3.7205,3.84022,162087,0
+BHK.US,D,20081002,000000,3.86296,3.91169,3.68308,3.88192,154195,0
+BHK.US,D,20081003,000000,3.82908,3.88192,3.76572,3.85191,138777,0
+BHK.US,D,20081006,000000,3.57448,3.65726,3.39514,3.65726,429024,0
+BHK.US,D,20081007,000000,3.49993,3.64569,3.4659,3.55614,419845,0
+BHK.US,D,20081008,000000,3.2041,3.732,3.2041,3.45857,603437,0
+BHK.US,D,20081009,000000,3.42508,3.44367,3.26022,3.39119,281804,0
+BHK.US,D,20081010,000000,3.15175,3.27901,2.7962,3.05861,649934,0
+BHK.US,D,20081013,000000,3.01663,3.51846,3.01663,3.3653,283155,0
+BHK.US,D,20081014,000000,3.3464,3.67975,3.32402,3.52232,309343,0
+BHK.US,D,20081015,000000,3.42508,3.74339,3.39514,3.47748,190288,0
+BHK.US,D,20081016,000000,3.49993,3.95266,3.48081,3.49993,164994,0
+BHK.US,D,20081017,000000,3.44367,3.6083,3.23778,3.55242,357333,0
+BHK.US,D,20081020,000000,3.53336,3.64569,3.37627,3.57078,395352,0
+BHK.US,D,20081021,000000,3.57078,3.58211,3.50344,3.57078,211048,0
+BHK.US,D,20081022,000000,3.55242,3.69823,3.40628,3.61562,165027,0
+BHK.US,D,20081023,000000,3.52232,3.67581,3.52232,3.59328,193967,0
+BHK.US,D,20081024,000000,3.37251,3.64569,3.37251,3.62716,189275,0
+BHK.US,D,20081027,000000,3.50344,3.62716,3.40986,3.40986,97440,0
+BHK.US,D,20081028,000000,3.55242,3.58981,3.48081,3.48851,218695,0
+BHK.US,D,20081029,000000,3.46218,3.57868,3.44367,3.53732,191658,0
+BHK.US,D,20081030,000000,3.54114,3.55974,3.46979,3.55242,135805,0
+BHK.US,D,20081031,000000,3.64196,3.64196,3.42875,3.48081,127718,0
+BHK.US,D,20081103,000000,3.46979,3.56344,3.46218,3.51495,109560,0
+BHK.US,D,20081104,000000,3.53336,3.65726,3.52232,3.60459,339392,0
+BHK.US,D,20081105,000000,3.63826,3.67198,3.44715,3.64569,240842,0
+BHK.US,D,20081106,000000,3.56344,3.75065,3.55614,3.55614,213757,0
+BHK.US,D,20081107,000000,3.55614,3.64196,3.46979,3.55974,229764,0
+BHK.US,D,20081110,000000,3.58211,3.61958,3.53336,3.57868,165888,0
+BHK.US,D,20081111,000000,3.69823,3.69823,3.55614,3.62716,187283,0
+BHK.US,D,20081112,000000,3.58211,3.70198,3.54456,3.6236,198651,0
+BHK.US,D,20081113,000000,3.60459,3.83674,3.52972,3.6236,624471,0
+BHK.US,D,20081114,000000,3.55242,3.60459,3.49993,3.53336,94213.6,0
+BHK.US,D,20081117,000000,3.55242,3.55974,3.39875,3.4173,187041,0
+BHK.US,D,20081118,000000,3.45857,3.53336,3.29356,3.39875,194580,0
+BHK.US,D,20081119,000000,3.33524,3.46218,3.23418,3.27901,225951,0
+BHK.US,D,20081120,000000,3.17042,3.24887,2.99445,3.04343,324467,0
+BHK.US,D,20081121,000000,3.01663,3.15175,2.78858,3.08445,359921,0
+BHK.US,D,20081124,000000,3.09163,3.27901,3.02834,3.08033,182109,0
+BHK.US,D,20081125,000000,3.11782,3.39514,3.11782,3.39119,209623,0
+BHK.US,D,20081126,000000,3.38373,3.54855,3.27901,3.46979,268155,0
+BHK.US,D,20081128,000000,3.57078,3.62716,3.3464,3.4173,95752.6,0
+BHK.US,D,20081201,000000,3.60077,3.60077,3.46218,3.46218,277349,0
+BHK.US,D,20081202,000000,3.51495,3.64569,3.4173,3.46979,246197,0
+BHK.US,D,20081203,000000,3.35388,3.70198,3.35388,3.52232,205810,0
+BHK.US,D,20081204,000000,3.49993,3.64196,3.44367,3.44367,147846,0
+BHK.US,D,20081205,000000,3.46218,3.58981,3.37251,3.43207,407086,0
+BHK.US,D,20081208,000000,3.43601,3.52972,3.43601,3.46979,240116,0
+BHK.US,D,20081209,000000,3.49993,3.60459,3.46218,3.47374,269001,0
+BHK.US,D,20081210,000000,3.48081,3.60459,3.46979,3.50692,225749,0
+BHK.US,D,20081211,000000,3.4659,3.60459,3.4659,3.51143,241165,0
+BHK.US,D,20081212,000000,3.56344,3.68308,3.39875,3.6083,306453,0
+BHK.US,D,20081215,000000,3.6083,3.6083,3.51143,3.57078,236019,0
+BHK.US,D,20081216,000000,3.57078,3.67975,3.51495,3.67198,343754,0
+BHK.US,D,20081217,000000,3.66078,3.87395,3.6236,3.79162,296929,0
+BHK.US,D,20081218,000000,3.79162,3.97137,3.69445,3.96021,238740,0
+BHK.US,D,20081219,000000,3.86296,3.96791,3.81058,3.96387,179933,0
+BHK.US,D,20081222,000000,3.93384,4.01992,3.88192,3.93384,209096,0
+BHK.US,D,20081223,000000,3.96021,4.12442,3.90042,4.03895,384251,0
+BHK.US,D,20081224,000000,4.02762,4.09825,3.93759,4.04258,152133,0
+BHK.US,D,20081226,000000,4.04258,4.09484,3.957,4.08778,110240,0
+BHK.US,D,20081229,000000,4.09141,4.09141,3.88192,4.01253,291196,0
+BHK.US,D,20081230,000000,3.97872,4.03509,3.83303,3.83674,233158,0
+BHK.US,D,20081231,000000,3.81058,4.12157,3.81058,3.99758,426056,0
+BHK.US,D,20090102,000000,4.10612,4.18084,3.99758,4.1285,216360,0
+BHK.US,D,20090105,000000,4.22616,4.22616,4.07982,4.1327,225818,0
+BHK.US,D,20090106,000000,4.18084,4.18084,3.90042,3.93384,760297,0
+BHK.US,D,20090107,000000,3.93036,4.1135,3.93036,4.07634,338332,0
+BHK.US,D,20090108,000000,4.07634,4.17337,4.02762,4.06492,183166,0
+BHK.US,D,20090109,000000,4.18084,4.18084,3.99011,3.99758,340278,0
+BHK.US,D,20090112,000000,3.9488,4.08778,3.89676,4.05412,229272,0
+BHK.US,D,20090113,000000,3.9488,4.08778,3.9488,4.07982,185334,0
+BHK.US,D,20090114,000000,3.9488,4.12157,3.9488,4.03509,264987,0
+BHK.US,D,20090115,000000,3.98634,4.12442,3.90363,4.09141,310147,0
+BHK.US,D,20090116,000000,4.03895,4.18084,4.03509,4.16256,243661,0
+BHK.US,D,20090120,000000,4.16256,4.17761,4.09484,4.12442,311155,0
+BHK.US,D,20090121,000000,4.13598,4.13598,3.96021,4.05412,225993,0
+BHK.US,D,20090122,000000,4.01662,4.07634,3.99397,4.03141,221648,0
+BHK.US,D,20090123,000000,4.03141,4.0724,3.97872,4.0724,238875,0
+BHK.US,D,20090126,000000,4.02762,4.15487,4.02762,4.15487,158428,0
+BHK.US,D,20090127,000000,4.15487,4.16256,4.0575,4.10612,211489,0
+BHK.US,D,20090128,000000,4.11777,4.17337,4.07634,4.17337,459561,0
+BHK.US,D,20090129,000000,4.16615,4.16615,4.09825,4.13598,295731,0
+BHK.US,D,20090130,000000,4.13598,4.13598,3.957,4.10969,312839,0
+BHK.US,D,20090202,000000,4.10263,4.12157,4.04603,4.10969,253751,0
+BHK.US,D,20090203,000000,4.09141,4.11777,4.01662,4.09825,208099,0
+BHK.US,D,20090204,000000,4.09484,4.10969,4.01992,4.10969,263993,0
+BHK.US,D,20090205,000000,4.10969,4.16256,4.00506,4.16256,398824,0
+BHK.US,D,20090206,000000,4.15847,4.15847,4.06126,4.06492,191908,0
+BHK.US,D,20090209,000000,4.13598,4.14353,4.0724,4.1285,328457,0
+BHK.US,D,20090210,000000,4.0724,4.13984,4.05024,4.13984,223459,0
+BHK.US,D,20090211,000000,4.13984,4.15487,4.0724,4.15487,250134,0
+BHK.US,D,20090212,000000,4.15112,4.15112,4.10263,4.1285,336932,0
+BHK.US,D,20090213,000000,4.13984,4.15487,4.09825,4.14353,218461,0
+BHK.US,D,20090217,000000,4.09825,4.13598,3.96021,4.04603,206938,0
+BHK.US,D,20090218,000000,4.02425,4.0724,3.96021,4.0724,184444,0
+BHK.US,D,20090219,000000,4.05024,4.07634,4.02425,4.03141,190969,0
+BHK.US,D,20090220,000000,4.03509,4.04603,3.88192,3.97872,437521,0
+BHK.US,D,20090223,000000,3.98634,3.98634,3.69086,3.7205,475922,0
+BHK.US,D,20090224,000000,3.74339,4.06872,3.65328,3.94543,380906,0
+BHK.US,D,20090225,000000,3.87031,4.03509,3.83303,3.90042,370112,0
+BHK.US,D,20090226,000000,3.93759,3.97535,3.84022,3.9488,309108,0
+BHK.US,D,20090227,000000,3.9488,3.96021,3.85522,3.88873,289410,0
+BHK.US,D,20090302,000000,3.83303,3.90042,3.70198,3.85191,298658,0
+BHK.US,D,20090303,000000,3.79945,3.88873,3.78041,3.79945,223875,0
+BHK.US,D,20090304,000000,3.90363,3.90363,3.78041,3.83303,307339,0
+BHK.US,D,20090305,000000,3.78804,3.79558,3.7246,3.77273,151918,0
+BHK.US,D,20090306,000000,3.74664,3.80664,3.67198,3.71309,350993,0
+BHK.US,D,20090309,000000,3.65328,3.70544,3.62716,3.63826,281042,0
+BHK.US,D,20090310,000000,3.63482,3.76131,3.63482,3.75841,208322,0
+BHK.US,D,20090311,000000,3.79945,3.97535,3.70544,3.88192,217823,0
+BHK.US,D,20090312,000000,3.85522,3.90042,3.80664,3.88192,626755,0
+BHK.US,D,20090313,000000,3.88192,3.88192,3.83303,3.88192,242994,0
+BHK.US,D,20090316,000000,3.88521,3.91505,3.83674,3.84022,189790,0
+BHK.US,D,20090317,000000,3.84022,3.87031,3.71684,3.82541,307389,0
+BHK.US,D,20090318,000000,3.83303,3.93036,3.80299,3.87395,332198,0
+BHK.US,D,20090319,000000,3.87395,3.97872,3.75065,3.83674,316756,0
+BHK.US,D,20090320,000000,3.79162,3.83303,3.76572,3.78804,191785,0
+BHK.US,D,20090323,000000,3.79945,3.957,3.79558,3.92273,222226,0
+BHK.US,D,20090324,000000,3.92273,4.00904,3.88873,3.94543,304902,0
+BHK.US,D,20090325,000000,3.97872,4.05412,3.96791,4.04603,256882,0
+BHK.US,D,20090326,000000,4.03509,4.10612,4.03509,4.09141,183912,0
+BHK.US,D,20090327,000000,4.01662,4.10612,3.97872,4.00126,248324,0
+BHK.US,D,20090330,000000,3.81399,3.84424,3.67975,3.76131,875820,0
+BHK.US,D,20090331,000000,3.74339,3.82184,3.72787,3.76131,423711,0
+BHK.US,D,20090401,000000,3.68714,3.86296,3.68714,3.83303,186063,0
+BHK.US,D,20090402,000000,3.85191,3.88873,3.79162,3.79558,205029,0
+BHK.US,D,20090403,000000,3.76572,3.78041,3.65726,3.70544,346695,0
+BHK.US,D,20090406,000000,3.65328,3.71684,3.61221,3.71684,279763,0
+BHK.US,D,20090407,000000,3.64196,3.70544,3.62716,3.64196,225986,0
+BHK.US,D,20090408,000000,3.63826,3.75426,3.61562,3.7205,230643,0
+BHK.US,D,20090409,000000,3.72787,3.80299,3.67975,3.69086,207856,0
+BHK.US,D,20090413,000000,3.69445,3.75065,3.65328,3.69823,242183,0
+BHK.US,D,20090414,000000,3.69445,3.87791,3.68308,3.69445,350699,0
+BHK.US,D,20090415,000000,3.66078,3.75065,3.65328,3.66831,281644,0
+BHK.US,D,20090416,000000,3.67581,3.69823,3.66831,3.68714,300581,0
+BHK.US,D,20090417,000000,3.71684,3.73899,3.68714,3.71309,240839,0
+BHK.US,D,20090420,000000,3.69823,3.76572,3.67198,3.67581,336985,0
+BHK.US,D,20090421,000000,3.67198,3.76131,3.67198,3.75841,278739,0
+BHK.US,D,20090422,000000,3.75841,3.77713,3.70952,3.77713,210740,0
+BHK.US,D,20090423,000000,3.76131,3.79945,3.732,3.79945,169115,0
+BHK.US,D,20090424,000000,3.80299,3.81399,3.73899,3.79162,244638,0
+BHK.US,D,20090427,000000,3.74339,3.79945,3.74339,3.76572,211332,0
+BHK.US,D,20090428,000000,3.7205,3.79162,3.68308,3.7843,258074,0
+BHK.US,D,20090429,000000,3.81808,3.83303,3.76923,3.79558,245636,0
+BHK.US,D,20090430,000000,3.82541,3.84022,3.78804,3.78804,199971,0
+BHK.US,D,20090501,000000,3.81399,3.83303,3.77713,3.80299,231728,0
+BHK.US,D,20090504,000000,3.81058,3.86652,3.81058,3.83303,143260,0
+BHK.US,D,20090505,000000,3.82541,3.88521,3.82541,3.88521,95781.5,0
+BHK.US,D,20090506,000000,3.91505,3.91505,3.86296,3.90796,165997,0
+BHK.US,D,20090507,000000,3.8929,3.91897,3.8929,3.90363,176372,0
+BHK.US,D,20090508,000000,3.90363,3.91505,3.87395,3.87395,208176,0
+BHK.US,D,20090511,000000,3.86296,3.90796,3.84424,3.84424,141561,0
+BHK.US,D,20090512,000000,3.85191,3.90363,3.85191,3.88521,166933,0
+BHK.US,D,20090513,000000,3.86296,3.90042,3.79945,3.85191,286174,0
+BHK.US,D,20090514,000000,3.85522,3.90042,3.82908,3.88873,94675.8,0
+BHK.US,D,20090515,000000,3.86296,3.88873,3.82541,3.83674,145112,0
+BHK.US,D,20090518,000000,3.87031,3.88192,3.79558,3.81058,287767,0
+BHK.US,D,20090519,000000,3.82184,3.82184,3.76131,3.79945,217684,0
+BHK.US,D,20090520,000000,3.78804,3.82908,3.7843,3.82908,215707,0
+BHK.US,D,20090521,000000,3.82541,3.83303,3.80664,3.83303,216370,0
+BHK.US,D,20090522,000000,3.85191,3.85897,3.82541,3.85191,223023,0
+BHK.US,D,20090526,000000,3.86652,3.92273,3.85522,3.92273,304503,0
+BHK.US,D,20090527,000000,3.91505,3.93036,3.89676,3.91505,233487,0
+BHK.US,D,20090528,000000,3.93759,3.93759,3.88873,3.8929,152150,0
+BHK.US,D,20090529,000000,3.92663,3.92663,3.87031,3.87395,319299,0
+BHK.US,D,20090601,000000,3.90796,3.94164,3.87791,3.90796,228949,0
+BHK.US,D,20090602,000000,3.93759,3.98634,3.92663,3.98263,209882,0
+BHK.US,D,20090603,000000,3.97137,4.00506,3.97137,3.99011,222604,0
+BHK.US,D,20090604,000000,3.97872,4.02425,3.97872,4.02425,142084,0
+BHK.US,D,20090605,000000,4.03509,4.03895,3.94543,3.9488,207001,0
+BHK.US,D,20090608,000000,3.90796,3.97137,3.90796,3.90796,224031,0
+BHK.US,D,20090609,000000,3.93036,3.96791,3.90363,3.96021,69084.1,0
+BHK.US,D,20090610,000000,3.96021,4.01253,3.95266,3.99397,152875,0
+BHK.US,D,20090611,000000,4.01662,4.01662,3.87031,3.91897,210490,0
+BHK.US,D,20090612,000000,3.92273,3.96021,3.91505,3.96021,146089,0
+BHK.US,D,20090615,000000,3.957,3.957,3.93036,3.93759,138102,0
+BHK.US,D,20090616,000000,3.93036,3.98263,3.91897,3.97872,171368,0
+BHK.US,D,20090617,000000,3.957,3.98263,3.94543,3.97872,154100,0
+BHK.US,D,20090618,000000,3.98263,3.98263,3.91897,3.9488,136350,0
+BHK.US,D,20090619,000000,3.95266,3.97872,3.91897,3.97137,189511,0
+BHK.US,D,20090622,000000,3.96021,4.01253,3.96021,3.98634,135552,0
+BHK.US,D,20090623,000000,3.97137,4.0724,3.97137,4.0575,168718,0
+BHK.US,D,20090624,000000,4.08778,4.08778,4.03141,4.0724,137514,0
+BHK.US,D,20090625,000000,4.08778,4.11777,4.01253,4.0724,209177,0
+BHK.US,D,20090626,000000,4.06872,4.06872,4.03509,4.06492,198151,0
+BHK.US,D,20090629,000000,4.06126,4.06872,4.03141,4.03141,110187,0
+BHK.US,D,20090630,000000,4.02425,4.05024,4.00904,4.00904,196889,0
+BHK.US,D,20090701,000000,4.01662,4.03895,3.99397,4.03141,233657,0
+BHK.US,D,20090702,000000,3.97872,4.03895,3.97872,4.03509,122208,0
+BHK.US,D,20090706,000000,3.96387,4.03141,3.96387,4.01662,158693,0
+BHK.US,D,20090707,000000,3.99397,4.0575,3.99397,4.01253,140866,0
+BHK.US,D,20090708,000000,4.02425,4.05412,4.00126,4.05412,150333,0
+BHK.US,D,20090709,000000,4.04258,4.07634,4.02425,4.06872,155648,0
+BHK.US,D,20090710,000000,4.02425,4.11777,4.02425,4.09825,173461,0
+BHK.US,D,20090713,000000,4.10612,4.10612,4.0575,4.10612,126569,0
+BHK.US,D,20090714,000000,4.09141,4.1135,4.06492,4.1135,177323,0
+BHK.US,D,20090715,000000,4.08778,4.10969,4.07634,4.10612,143024,0
+BHK.US,D,20090716,000000,4.09825,4.12157,4.09141,4.09825,121188,0
+BHK.US,D,20090717,000000,4.09484,4.11777,4.09141,4.10969,139392,0
+BHK.US,D,20090720,000000,4.09825,4.14751,4.09825,4.14751,163165,0
+BHK.US,D,20090721,000000,4.14751,4.19232,4.13598,4.16615,243869,0
+BHK.US,D,20090722,000000,4.17337,4.19232,4.15847,4.16615,114038,0
+BHK.US,D,20090723,000000,4.15847,4.18455,4.13598,4.14751,190265,0
+BHK.US,D,20090724,000000,4.16256,4.18876,4.15112,4.18876,170751,0
+BHK.US,D,20090727,000000,4.18455,4.19977,4.17337,4.19581,162909,0
+BHK.US,D,20090728,000000,4.19977,4.24837,4.19977,4.22955,197457,0
+BHK.US,D,20090729,000000,4.22616,4.28989,4.22616,4.2449,187760,0
+BHK.US,D,20090730,000000,4.27828,4.27828,4.23344,4.25964,177671,0
+BHK.US,D,20090731,000000,4.28989,4.32349,4.24837,4.29705,262540,0
+BHK.US,D,20090803,000000,4.31577,4.31577,4.26346,4.28242,132255,0
+BHK.US,D,20090804,000000,4.32349,4.32349,4.256,4.32349,189456,0
+BHK.US,D,20090805,000000,4.28989,4.39419,4.27093,4.30845,150161,0
+BHK.US,D,20090806,000000,4.33807,4.34226,4.27828,4.30845,116550,0
+BHK.US,D,20090807,000000,4.30845,4.327,4.27093,4.28242,110960,0
+BHK.US,D,20090810,000000,4.29705,4.3722,4.28989,4.3722,162158,0
+BHK.US,D,20090811,000000,4.36092,4.3798,4.327,4.3798,171944,0
+BHK.US,D,20090812,000000,4.33062,4.3533,4.29333,4.327,231008,0
+BHK.US,D,20090813,000000,4.30845,4.31201,4.256,4.30845,170931,0
+BHK.US,D,20090814,000000,4.27828,4.34226,4.27426,4.28568,220960,0
+BHK.US,D,20090817,000000,4.28568,4.28568,4.21853,4.2449,182168,0
+BHK.US,D,20090818,000000,4.27828,4.30845,4.26346,4.30845,148769,0
+BHK.US,D,20090819,000000,4.30845,4.34938,4.28568,4.33417,194621,0
+BHK.US,D,20090820,000000,4.34226,4.38362,4.31944,4.38362,261622,0
+BHK.US,D,20090821,000000,4.3757,4.3798,4.34226,4.3798,163113,0
+BHK.US,D,20090824,000000,4.3757,4.3798,4.327,4.3798,183675,0
+BHK.US,D,20090825,000000,4.38362,4.38362,4.33062,4.35652,156449,0
+BHK.US,D,20090826,000000,4.33417,4.39823,4.33417,4.36092,181964,0
+BHK.US,D,20090827,000000,4.34563,4.36475,4.29333,4.31577,276309,0
+BHK.US,D,20090828,000000,4.31577,4.31944,4.27828,4.30109,232438,0
+BHK.US,D,20090831,000000,4.31201,4.40573,4.31201,4.3757,333412,0
+BHK.US,D,20090901,000000,4.39823,4.41669,4.38362,4.40905,249675,0
+BHK.US,D,20090902,000000,4.39419,4.41669,4.3722,4.40573,180622,0
+BHK.US,D,20090903,000000,4.38362,4.43206,4.3798,4.42087,147580,0
+BHK.US,D,20090904,000000,4.45443,4.45443,4.41669,4.44661,109381,0
+BHK.US,D,20090908,000000,4.43905,4.4655,4.43549,4.44661,122622,0
+BHK.US,D,20090909,000000,4.44661,4.44661,4.43206,4.43549,116668,0
+BHK.US,D,20090910,000000,4.46206,4.48058,4.43206,4.45443,105975,0
+BHK.US,D,20090911,000000,4.47691,4.49565,4.41669,4.45003,156653,0
+BHK.US,D,20090914,000000,4.48058,4.48412,4.43905,4.46907,157975,0
+BHK.US,D,20090915,000000,4.46206,4.48412,4.45443,4.48412,196943,0
+BHK.US,D,20090916,000000,4.49963,4.53682,4.46907,4.50972,199464,0
+BHK.US,D,20090917,000000,4.52108,4.5442,4.50304,4.5442,151466,0
+BHK.US,D,20090918,000000,4.56311,4.56311,4.48058,4.52914,257721,0
+BHK.US,D,20090921,000000,4.54036,4.5442,4.52108,4.5442,183043,0
+BHK.US,D,20090922,000000,4.57074,4.57811,4.51774,4.55541,178817,0
+BHK.US,D,20090923,000000,4.52914,4.56311,4.50304,4.53289,294590,0
+BHK.US,D,20090924,000000,4.55541,4.56699,4.52108,4.52914,170404,0
+BHK.US,D,20090925,000000,4.5442,4.57074,4.52914,4.56311,167507,0
+BHK.US,D,20090928,000000,4.56311,4.57811,4.52108,4.52479,216181,0
+BHK.US,D,20090929,000000,4.5442,4.5442,4.52108,4.5442,231643,0
+BHK.US,D,20090930,000000,4.5442,4.55972,4.51774,4.55972,272536,0
+BHK.US,D,20091001,000000,4.55972,4.56311,4.53682,4.5442,234291,0
+BHK.US,D,20091002,000000,4.5442,4.56699,4.5442,4.55541,145893,0
+BHK.US,D,20091005,000000,4.57074,4.57074,4.5442,4.55176,93420.5,0
+BHK.US,D,20091006,000000,4.57074,4.57418,4.5442,4.55972,141695,0
+BHK.US,D,20091007,000000,4.5442,4.55972,4.54036,4.54799,126034,0
+BHK.US,D,20091008,000000,4.57418,4.57418,4.54036,4.57418,222805,0
+BHK.US,D,20091009,000000,4.55176,4.56699,4.50972,4.53289,147391,0
+BHK.US,D,20091012,000000,4.52108,4.54036,4.48797,4.54036,151841,0
+BHK.US,D,20091013,000000,4.49229,4.49229,4.43206,4.43905,199338,0
+BHK.US,D,20091014,000000,4.47343,4.47343,4.42392,4.45443,178618,0
+BHK.US,D,20091015,000000,4.45003,4.45003,4.39017,4.44277,182238,0
+BHK.US,D,20091016,000000,4.43905,4.43905,4.39017,4.40905,151920,0
+BHK.US,D,20091019,000000,4.43905,4.45003,4.38692,4.45003,213774,0
+BHK.US,D,20091020,000000,4.43905,4.44661,4.42795,4.43905,134277,0
+BHK.US,D,20091021,000000,4.44661,4.44661,4.39823,4.39823,125654,0
+BHK.US,D,20091022,000000,4.42392,4.45817,4.41304,4.41669,169347,0
+BHK.US,D,20091023,000000,4.43905,4.45003,4.39823,4.45003,196099,0
+BHK.US,D,20091026,000000,4.45003,4.45003,4.34563,4.34938,346244,0
+BHK.US,D,20091027,000000,4.36475,4.38362,4.36475,4.38362,148746,0
+BHK.US,D,20091028,000000,4.34938,4.40905,4.27093,4.29705,342126,0
+BHK.US,D,20091029,000000,4.327,4.36475,4.327,4.33417,222027,0
+BHK.US,D,20091030,000000,4.33417,4.3533,4.25195,4.30845,204648,0
+BHK.US,D,20091102,000000,4.327,4.33417,4.28242,4.30457,222677,0
+BHK.US,D,20091103,000000,4.30457,4.30845,4.26346,4.29705,222932,0
+BHK.US,D,20091104,000000,4.30845,4.30845,4.26346,4.28568,275267,0
+BHK.US,D,20091105,000000,4.29333,4.29333,4.26696,4.27828,185186,0
+BHK.US,D,20091106,000000,4.29333,4.29333,4.26346,4.28242,155370,0
+BHK.US,D,20091109,000000,4.27426,4.28989,4.25195,4.26346,463608,0
+BHK.US,D,20091110,000000,4.2449,4.256,4.22616,4.2449,256018,0
+BHK.US,D,20091111,000000,4.25195,4.25195,4.19977,4.22955,308462,0
+BHK.US,D,20091112,000000,4.2449,4.2449,4.21115,4.21472,327283,0
+BHK.US,D,20091113,000000,4.23344,4.25195,4.21853,4.22616,236236,0
+BHK.US,D,20091116,000000,4.24837,4.24837,4.22955,4.24076,276155,0
+BHK.US,D,20091117,000000,4.25195,4.26696,4.24837,4.26346,442142,0
+BHK.US,D,20091118,000000,4.26696,4.34563,4.26696,4.33062,318794,0
+BHK.US,D,20091119,000000,4.34226,4.34226,4.27093,4.28242,400418,0
+BHK.US,D,20091120,000000,4.30457,4.327,4.30457,4.327,138090,0
+BHK.US,D,20091123,000000,4.36092,4.36475,4.33417,4.36475,244464,0
+BHK.US,D,20091124,000000,4.36092,4.41304,4.34938,4.41304,317436,0
+BHK.US,D,20091125,000000,4.39419,4.42392,4.39419,4.42392,248704,0
+BHK.US,D,20091127,000000,4.39419,4.44661,4.39419,4.43549,81087.5,0
+BHK.US,D,20091130,000000,4.47343,4.47343,4.40573,4.45443,187213,0
+BHK.US,D,20091201,000000,4.47343,4.48058,4.45003,4.45003,182046,0
+BHK.US,D,20091202,000000,4.45003,4.45003,4.40905,4.43549,126590,0
+BHK.US,D,20091203,000000,4.45003,4.45443,4.41304,4.41669,144701,0
+BHK.US,D,20091204,000000,4.44277,4.44277,4.38362,4.39017,205066,0
+BHK.US,D,20091207,000000,4.38692,4.40189,4.3722,4.39419,125250,0
+BHK.US,D,20091208,000000,4.35652,4.43206,4.35652,4.43206,252103,0
+BHK.US,D,20091209,000000,4.41669,4.42392,4.3757,4.39823,174473,0
+BHK.US,D,20091210,000000,4.41304,4.42392,4.39419,4.41304,91859.2,0
+BHK.US,D,20091211,000000,4.40189,4.40189,4.34563,4.3757,156540,0
+BHK.US,D,20091214,000000,4.39823,4.39823,4.36092,4.36475,144839,0
+BHK.US,D,20091215,000000,4.34938,4.3757,4.33417,4.36816,185130,0
+BHK.US,D,20091216,000000,4.35652,4.3757,4.33417,4.3722,112071,0
+BHK.US,D,20091217,000000,4.31944,4.3757,4.31577,4.3757,189224,0
+BHK.US,D,20091218,000000,4.43206,4.43206,4.3757,4.42795,197476,0
+BHK.US,D,20091221,000000,4.44277,4.44277,4.3757,4.3757,229298,0
+BHK.US,D,20091222,000000,4.39017,4.39823,4.38362,4.39823,176095,0
+BHK.US,D,20091223,000000,4.38692,4.41304,4.38692,4.39823,141690,0
+BHK.US,D,20091224,000000,4.41669,4.42795,4.39419,4.41669,97549,0
+BHK.US,D,20091228,000000,4.40189,4.43905,4.40189,4.42392,266447,0
+BHK.US,D,20091229,000000,4.43905,4.43905,4.34563,4.38692,220196,0
+BHK.US,D,20091230,000000,4.35652,4.42795,4.35652,4.42392,274059,0
+BHK.US,D,20091231,000000,4.41669,4.42392,4.39823,4.42392,108445,0
+BHK.US,D,20100104,000000,4.42795,4.42795,4.36816,4.38692,221150,0
+BHK.US,D,20100105,000000,4.36475,4.40573,4.36475,4.40573,155656,0
+BHK.US,D,20100106,000000,4.39017,4.41669,4.35652,4.39017,348731,0
+BHK.US,D,20100107,000000,4.3722,4.41304,4.3722,4.41304,187909,0
+BHK.US,D,20100108,000000,4.40905,4.42087,4.39823,4.40905,128776,0
+BHK.US,D,20100111,000000,4.45003,4.45003,4.40905,4.44277,231708,0
+BHK.US,D,20100112,000000,4.41669,4.43549,4.38692,4.43206,261337,0
+BHK.US,D,20100113,000000,4.44661,4.45443,4.40573,4.45003,210939,0
+BHK.US,D,20100114,000000,4.45443,4.45443,4.40905,4.44277,189241,0
+BHK.US,D,20100115,000000,4.44661,4.46206,4.43206,4.44661,217791,0
+BHK.US,D,20100119,000000,4.43549,4.48412,4.43549,4.48412,157266,0
+BHK.US,D,20100120,000000,4.46206,4.48058,4.45443,4.45817,135576,0
+BHK.US,D,20100121,000000,4.4655,4.49229,4.46206,4.4655,317223,0
+BHK.US,D,20100122,000000,4.47343,4.47691,4.44661,4.44661,272071,0
+BHK.US,D,20100125,000000,4.46907,4.49229,4.44661,4.46907,155621,0
+BHK.US,D,20100126,000000,4.49229,4.49229,4.43549,4.44661,180220,0
+BHK.US,D,20100127,000000,4.4655,4.4655,4.42795,4.44661,244234,0
+BHK.US,D,20100128,000000,4.45443,4.45817,4.42392,4.44277,231889,0
+BHK.US,D,20100129,000000,4.46907,4.46907,4.42087,4.44661,165457,0
+BHK.US,D,20100201,000000,4.46907,4.47343,4.44277,4.47343,224036,0
+BHK.US,D,20100202,000000,4.48412,4.50304,4.45443,4.50304,134210,0
+BHK.US,D,20100203,000000,4.50304,4.50304,4.4655,4.47691,149285,0
+BHK.US,D,20100204,000000,4.48412,4.48412,4.43549,4.43549,180289,0
+BHK.US,D,20100205,000000,4.46206,4.46206,4.31944,4.38362,368499,0
+BHK.US,D,20100208,000000,4.38692,4.41669,4.38692,4.39419,215865,0
+BHK.US,D,20100209,000000,4.43206,4.45817,4.41304,4.43549,154201,0
+BHK.US,D,20100210,000000,4.43206,4.43206,4.36816,4.39017,179374,0
+BHK.US,D,20100211,000000,4.39017,4.39419,4.36816,4.36816,263530,0
+BHK.US,D,20100212,000000,4.3757,4.39419,4.36816,4.39419,274362,0
+BHK.US,D,20100216,000000,4.39823,4.4655,4.39419,4.44661,236891,0
+BHK.US,D,20100217,000000,4.46206,4.46907,4.45443,4.46206,226201,0
+BHK.US,D,20100218,000000,4.43905,4.46206,4.41304,4.42392,122994,0
+BHK.US,D,20100219,000000,4.43206,4.45003,4.41304,4.43905,245007,0
+BHK.US,D,20100222,000000,4.45443,4.46206,4.43206,4.44277,165161,0
+BHK.US,D,20100223,000000,4.44661,4.51774,4.44661,4.47691,273975,0
+BHK.US,D,20100224,000000,4.45443,4.51774,4.45443,4.5146,192800,0
+BHK.US,D,20100225,000000,4.47691,4.5146,4.47691,4.50972,117608,0
+BHK.US,D,20100226,000000,4.52479,4.53289,4.50304,4.52914,225417,0
+BHK.US,D,20100301,000000,4.52914,4.56699,4.52108,4.52914,206090,0
+BHK.US,D,20100302,000000,4.55972,4.57074,4.52914,4.52914,276121,0
+BHK.US,D,20100303,000000,4.53682,4.55541,4.51774,4.52108,291754,0
+BHK.US,D,20100304,000000,4.52479,4.5442,4.51774,4.52108,222798,0
+BHK.US,D,20100305,000000,4.53682,4.6342,4.49229,4.6342,339729,0
+BHK.US,D,20100308,000000,4.55972,4.56699,4.54036,4.55541,294061,0
+BHK.US,D,20100309,000000,4.55176,4.57418,4.5442,4.56311,211139,0
+BHK.US,D,20100310,000000,4.54799,4.56699,4.53289,4.54036,219597,0
+BHK.US,D,20100311,000000,4.52479,4.53682,4.52108,4.52914,160257,0
+BHK.US,D,20100312,000000,4.55176,4.55176,4.53289,4.55176,132320,0
+BHK.US,D,20100315,000000,4.52479,4.55541,4.52479,4.55176,248157,0
+BHK.US,D,20100316,000000,4.56311,4.56311,4.53289,4.5442,238808,0
+BHK.US,D,20100317,000000,4.56311,4.57074,4.5442,4.55972,325336,0
+BHK.US,D,20100318,000000,4.56699,4.57074,4.5442,4.54799,178707,0
+BHK.US,D,20100319,000000,4.52914,4.55541,4.52914,4.53682,216078,0
+BHK.US,D,20100322,000000,4.51774,4.55541,4.51774,4.55176,266624,0
+BHK.US,D,20100323,000000,4.55176,4.56311,4.54799,4.55541,148384,0
+BHK.US,D,20100324,000000,4.57074,4.57074,4.54036,4.54036,213785,0
+BHK.US,D,20100325,000000,4.55972,4.55972,4.53682,4.55176,222227,0
+BHK.US,D,20100326,000000,4.54799,4.54799,4.52479,4.52914,231721,0
+BHK.US,D,20100329,000000,4.51774,4.55176,4.51774,4.5442,194675,0
+BHK.US,D,20100330,000000,4.55176,4.55176,4.50972,4.52479,271483,0
+BHK.US,D,20100331,000000,4.54036,4.5442,4.5146,4.5442,337842,0
+BHK.US,D,20100401,000000,4.5442,4.55541,4.53682,4.55541,165698,0
+BHK.US,D,20100405,000000,4.55541,4.55541,4.53682,4.54799,228416,0
+BHK.US,D,20100406,000000,4.51774,4.54799,4.51774,4.52914,212965,0
+BHK.US,D,20100407,000000,4.52914,4.52914,4.49565,4.5146,129516,0
+BHK.US,D,20100408,000000,4.50972,4.52914,4.50972,4.5146,144887,0
+BHK.US,D,20100409,000000,4.53289,4.53289,4.51774,4.52479,126763,0
+BHK.US,D,20100412,000000,4.53289,4.53682,4.5146,4.53682,202468,0
+BHK.US,D,20100413,000000,4.5146,4.52108,4.49963,4.50607,189534,0
+BHK.US,D,20100414,000000,4.50304,4.52108,4.49229,4.5146,199008,0
+BHK.US,D,20100415,000000,4.49963,4.50972,4.48797,4.49963,230663,0
+BHK.US,D,20100416,000000,4.49963,4.50607,4.48412,4.48797,201395,0
+BHK.US,D,20100419,000000,4.49565,4.49565,4.47691,4.48412,230059,0
+BHK.US,D,20100420,000000,4.47691,4.50304,4.47691,4.50304,214343,0
+BHK.US,D,20100421,000000,4.48797,4.51774,4.48797,4.50972,283858,0
+BHK.US,D,20100422,000000,4.52108,4.54036,4.49565,4.54036,174174,0
+BHK.US,D,20100423,000000,4.51409,4.54036,4.51409,4.54036,272386,0
+BHK.US,D,20100426,000000,4.55176,4.57418,4.54036,4.55972,236643,0
+BHK.US,D,20100427,000000,4.56699,4.57074,4.53682,4.56699,215291,0
+BHK.US,D,20100428,000000,4.57811,4.58927,4.57074,4.58927,189330,0
+BHK.US,D,20100429,000000,4.58194,4.59673,4.57418,4.58514,90553.9,0
+BHK.US,D,20100430,000000,4.59673,4.61487,4.59321,4.61487,142883,0
+BHK.US,D,20100503,000000,4.59967,4.64551,4.59673,4.64551,145679,0
+BHK.US,D,20100504,000000,4.6342,4.67218,4.6342,4.65313,149731,0
+BHK.US,D,20100505,000000,4.66054,4.68938,4.59321,4.62612,156833,0
+BHK.US,D,20100506,000000,4.6342,4.65313,4.49229,4.65313,208552,0
+BHK.US,D,20100507,000000,4.64949,4.64949,4.54036,4.58194,253568,0
+BHK.US,D,20100510,000000,4.70521,4.70521,4.58194,4.61891,200389,0
+BHK.US,D,20100511,000000,4.61487,4.67218,4.59673,4.65669,162452,0
+BHK.US,D,20100512,000000,4.66054,4.66054,4.60736,4.63841,204601,0
+BHK.US,D,20100513,000000,4.63841,4.65313,4.63841,4.64949,158038,0
+BHK.US,D,20100514,000000,4.61487,4.61487,4.52914,4.58514,291249,0
+BHK.US,D,20100517,000000,4.58927,4.59673,4.55176,4.55972,91009.6,0
+BHK.US,D,20100518,000000,4.57811,4.61487,4.5442,4.55176,124401,0
+BHK.US,D,20100519,000000,4.56699,4.56699,4.48412,4.48797,275819,0
+BHK.US,D,20100520,000000,4.45443,4.5146,4.44661,4.48058,320396,0
+BHK.US,D,20100521,000000,4.4655,4.53682,4.4655,4.53682,167461,0
+BHK.US,D,20100524,000000,4.55541,4.60241,4.53682,4.60241,162378,0
+BHK.US,D,20100525,000000,4.55176,4.59321,4.54036,4.59321,150046,0
+BHK.US,D,20100526,000000,4.61487,4.61891,4.57074,4.58194,197055,0
+BHK.US,D,20100527,000000,4.61101,4.61101,4.54799,4.55176,152980,0
+BHK.US,D,20100528,000000,4.57418,4.63056,4.56311,4.63056,202051,0
+BHK.US,D,20100601,000000,4.60241,4.60241,4.54799,4.58514,106333,0
+BHK.US,D,20100602,000000,4.59967,4.61487,4.56699,4.61101,151908,0
+BHK.US,D,20100603,000000,4.62335,4.62335,4.5146,4.56311,178165,0
+BHK.US,D,20100604,000000,4.55176,4.59967,4.5442,4.56311,133098,0
+BHK.US,D,20100607,000000,4.58194,4.65313,4.58194,4.59321,180334,0
+BHK.US,D,20100608,000000,4.61487,4.63056,4.59967,4.63056,119186,0
+BHK.US,D,20100609,000000,4.65313,4.66797,4.62335,4.63056,202102,0
+BHK.US,D,20100610,000000,4.63841,4.67218,4.63841,4.65313,200460,0
+BHK.US,D,20100611,000000,4.63056,4.6342,4.60241,4.6342,178133,0
+BHK.US,D,20100614,000000,4.6342,4.67218,4.61891,4.67218,89506,0
+BHK.US,D,20100615,000000,4.6969,4.70118,4.63056,4.64551,148836,0
+BHK.US,D,20100616,000000,4.65313,4.68236,4.63841,4.64949,182738,0
+BHK.US,D,20100617,000000,4.67218,4.68236,4.65313,4.67218,207555,0
+BHK.US,D,20100618,000000,4.67218,4.68938,4.63056,4.64195,139681,0
+BHK.US,D,20100621,000000,4.68938,4.69292,4.66466,4.68236,152716,0
+BHK.US,D,20100622,000000,4.67835,4.69292,4.66466,4.675,186841,0
+BHK.US,D,20100623,000000,4.67218,4.7205,4.67218,4.68518,194776,0
+BHK.US,D,20100624,000000,4.70118,4.74232,4.68938,4.74232,180222,0
+BHK.US,D,20100625,000000,4.76478,4.83945,4.73172,4.83239,312854,0
+BHK.US,D,20100628,000000,4.81403,4.86491,4.81403,4.86161,300604,0
+BHK.US,D,20100629,000000,4.86161,4.87375,4.82616,4.86491,295180,0
+BHK.US,D,20100630,000000,4.86415,4.8871,4.8599,4.8871,310995,0
+BHK.US,D,20100701,000000,4.85021,4.89308,4.82219,4.87687,225774,0
+BHK.US,D,20100702,000000,4.88484,4.88484,4.81876,4.83605,178849,0
+BHK.US,D,20100706,000000,4.87375,4.88839,4.85386,4.87375,102473,0
+BHK.US,D,20100707,000000,4.85812,4.90366,4.85021,4.88075,202290,0
+BHK.US,D,20100708,000000,4.89651,4.90794,4.86491,4.89308,181970,0
+BHK.US,D,20100709,000000,4.90794,4.90794,4.87687,4.90071,103127,0
+BHK.US,D,20100712,000000,4.89308,4.90071,4.87375,4.89308,135288,0
+BHK.US,D,20100713,000000,4.87375,4.90071,4.83239,4.84702,228812,0
+BHK.US,D,20100714,000000,4.84258,4.84258,4.78991,4.79408,169820,0
+BHK.US,D,20100715,000000,4.80257,4.83605,4.79845,4.83605,197692,0
+BHK.US,D,20100716,000000,4.85021,4.88484,4.81876,4.88075,171062,0
+BHK.US,D,20100719,000000,4.86888,4.86888,4.83239,4.83945,146765,0
+BHK.US,D,20100720,000000,4.83605,4.88484,4.83239,4.88484,142743,0
+BHK.US,D,20100721,000000,4.90071,4.92583,4.88484,4.92583,192663,0
+BHK.US,D,20100722,000000,4.93697,4.97093,4.93697,4.97093,165505,0
+BHK.US,D,20100723,000000,4.98654,4.99032,4.93317,4.95942,170566,0
+BHK.US,D,20100726,000000,4.97832,4.98654,4.92583,4.97473,189367,0
+BHK.US,D,20100727,000000,4.99834,4.99834,4.83945,4.93317,255373,0
+BHK.US,D,20100728,000000,4.95942,4.95942,4.88839,4.93317,235333,0
+BHK.US,D,20100729,000000,4.94092,4.9472,4.91914,4.9472,182703,0
+BHK.US,D,20100730,000000,4.95942,4.96682,4.87687,4.95552,130385,0
+BHK.US,D,20100802,000000,4.95552,5.0224,4.95552,4.97093,174139,0
+BHK.US,D,20100803,000000,4.98654,4.99032,4.96682,4.99032,131582,0
+BHK.US,D,20100804,000000,5.00846,5.00846,4.97093,5.00846,179086,0
+BHK.US,D,20100805,000000,5.00846,5.01159,4.99389,5.00488,173393,0
+BHK.US,D,20100806,000000,5.01553,5.01867,4.99032,5.01867,232986,0
+BHK.US,D,20100809,000000,5.00846,5.06086,5.00846,5.06086,188653,0
+BHK.US,D,20100810,000000,5.04197,5.06086,5.0297,5.06086,134406,0
+BHK.US,D,20100811,000000,5.0297,5.06086,5.0297,5.06086,133697,0
+BHK.US,D,20100812,000000,5.03338,5.05016,5.0224,5.04616,149756,0
+BHK.US,D,20100813,000000,5.05411,5.06476,5.04197,5.05738,157240,0
+BHK.US,D,20100816,000000,5.04197,5.09419,5.04197,5.08012,231521,0
+BHK.US,D,20100817,000000,5.06476,5.10787,5.05738,5.10787,178300,0
+BHK.US,D,20100818,000000,5.10419,5.11608,5.08012,5.11608,165875,0
+BHK.US,D,20100819,000000,5.09663,5.13634,5.09419,5.12399,140902,0
+BHK.US,D,20100820,000000,5.13229,5.1808,5.12399,5.15856,261520,0
+BHK.US,D,20100823,000000,5.2134,5.2134,5.17384,5.20531,179090,0
+BHK.US,D,20100824,000000,5.20183,5.2134,5.1808,5.20183,197602,0
+BHK.US,D,20100825,000000,5.17062,5.23371,5.17062,5.20531,221620,0
+BHK.US,D,20100826,000000,5.27279,5.27279,5.15374,5.18353,251138,0
+BHK.US,D,20100827,000000,5.1866,5.2134,5.1808,5.2134,169290,0
+BHK.US,D,20100830,000000,5.2134,5.24195,5.17062,5.21835,331454,0
+BHK.US,D,20100831,000000,5.26853,5.26853,5.18782,5.21574,192478,0
+BHK.US,D,20100901,000000,5.22267,5.23371,5.18353,5.20183,158542,0
+BHK.US,D,20100902,000000,5.15087,5.21835,5.11203,5.17384,173645,0
+BHK.US,D,20100903,000000,5.16679,5.17062,5.07261,5.09145,307577,0
+BHK.US,D,20100907,000000,5.09663,5.13229,5.08012,5.13229,183023,0
+BHK.US,D,20100908,000000,5.12815,5.14671,5.10787,5.14671,152704,0
+BHK.US,D,20100909,000000,5.13634,5.14671,5.10419,5.11957,113191,0
+BHK.US,D,20100910,000000,5.11203,5.13229,5.09145,5.10787,132473,0
+BHK.US,D,20100913,000000,5.07647,5.11203,5.07261,5.09419,103779,0
+BHK.US,D,20100914,000000,5.08385,5.09145,5.02661,5.07261,374824,0
+BHK.US,D,20100915,000000,5.07261,5.07261,5.00256,5.00846,206815,0
+BHK.US,D,20100916,000000,4.98654,5.08012,4.97093,5.05411,260408,0
+BHK.US,D,20100917,000000,5.06476,5.07261,5.00256,5.00256,121886,0
+BHK.US,D,20100920,000000,4.99032,5.0375,4.99032,5.0375,89743.7,0
+BHK.US,D,20100921,000000,5.04197,5.06476,5.03338,5.05016,145168,0
+BHK.US,D,20100922,000000,5.06854,5.11203,5.06476,5.10787,158680,0
+BHK.US,D,20100923,000000,5.09995,5.1619,5.09663,5.13634,169803,0
+BHK.US,D,20100924,000000,5.15087,5.16679,5.13634,5.1619,147885,0
+BHK.US,D,20100927,000000,5.1619,5.20951,5.15374,5.20183,160579,0
+BHK.US,D,20100928,000000,5.1866,5.23886,5.1866,5.23371,211126,0
+BHK.US,D,20100929,000000,5.20183,5.23886,5.19311,5.19311,225233,0
+BHK.US,D,20100930,000000,5.27013,5.27013,5.15734,5.16636,193423,0
+BHK.US,D,20101001,000000,5.16679,5.19802,5.14363,5.15374,92805.9,0
+BHK.US,D,20101004,000000,5.1808,5.20531,5.16679,5.20531,141342,0
+BHK.US,D,20101005,000000,5.20183,5.2134,5.17062,5.19802,277777,0
+BHK.US,D,20101006,000000,5.1808,5.19802,5.13229,5.13997,201263,0
+BHK.US,D,20101007,000000,5.11608,5.1808,5.11608,5.15087,160022,0
+BHK.US,D,20101008,000000,5.15087,5.18987,5.14671,5.1808,127157,0
+BHK.US,D,20101011,000000,5.16679,5.19802,5.14363,5.1619,238340,0
+BHK.US,D,20101012,000000,5.17384,5.18353,5.15856,5.16679,335679,0
+BHK.US,D,20101013,000000,5.14671,5.1619,5.09419,5.12815,295998,0
+BHK.US,D,20101014,000000,5.11608,5.11608,5.07261,5.09145,250484,0
+BHK.US,D,20101015,000000,5.06854,5.07261,4.95942,5.0297,572139,0
+BHK.US,D,20101018,000000,4.98205,4.99834,4.91555,4.9472,495469,0
+BHK.US,D,20101019,000000,4.91555,4.99389,4.91555,4.99389,168627,0
+BHK.US,D,20101020,000000,5.00846,5.06854,4.99389,5.06854,195383,0
+BHK.US,D,20101021,000000,5.05016,5.08385,5.04616,5.08012,210804,0
+BHK.US,D,20101022,000000,5.09145,5.09145,5.05411,5.07647,157355,0
+BHK.US,D,20101025,000000,5.09145,5.09663,5.05738,5.07261,275181,0
+BHK.US,D,20101026,000000,5.05411,5.08858,5.03338,5.04616,169641,0
+BHK.US,D,20101027,000000,5.01159,5.09995,5.01159,5.09663,244732,0
+BHK.US,D,20101028,000000,5.12399,5.12399,5.08385,5.11957,152803,0
+BHK.US,D,20101029,000000,5.20113,5.20113,5.09506,5.10665,60357,0
+BHK.US,D,20101101,000000,5.12815,5.13229,5.07261,5.08012,136534,0
+BHK.US,D,20101102,000000,5.09145,5.10419,5.06476,5.09419,122486,0
+BHK.US,D,20101103,000000,5.10787,5.17384,5.09995,5.11957,137950,0
+BHK.US,D,20101104,000000,5.09995,5.1619,5.09995,5.14363,156004,0
+BHK.US,D,20101105,000000,5.12399,5.17062,5.11203,5.12399,181031,0
+BHK.US,D,20101108,000000,5.11608,5.1619,5.11203,5.15374,115800,0
+BHK.US,D,20101109,000000,5.17384,5.17384,5.06086,5.07261,171625,0
+BHK.US,D,20101110,000000,5.06854,5.06854,4.98654,5.05016,133627,0
+BHK.US,D,20101111,000000,5.01867,5.05016,4.98654,4.98654,334913,0
+BHK.US,D,20101112,000000,4.97093,4.98205,4.84258,4.84258,267447,0
+BHK.US,D,20101115,000000,4.80656,4.82821,4.72457,4.72457,432372,0
+BHK.US,D,20101116,000000,4.6969,4.75748,4.675,4.75748,381998,0
+BHK.US,D,20101117,000000,4.73552,4.81068,4.73552,4.78991,211411,0
+BHK.US,D,20101118,000000,4.83239,4.83239,4.76478,4.82821,159848,0
+BHK.US,D,20101119,000000,4.82219,4.86161,4.81068,4.85812,127869,0
+BHK.US,D,20101122,000000,4.83945,4.90794,4.83945,4.90794,256181,0
+BHK.US,D,20101123,000000,4.90366,4.93317,4.90366,4.93317,152126,0
+BHK.US,D,20101124,000000,4.92583,4.92583,4.88839,4.92234,148903,0
+BHK.US,D,20101126,000000,4.88484,4.91145,4.88484,4.90071,97110.4,0
+BHK.US,D,20101129,000000,4.87687,4.90794,4.87687,4.90366,149159,0
+BHK.US,D,20101130,000000,4.93317,4.93317,4.90366,4.91555,135158,0
+BHK.US,D,20101201,000000,4.91555,4.95552,4.90794,4.9472,270813,0
+BHK.US,D,20101202,000000,4.92583,4.9472,4.84258,4.85812,175563,0
+BHK.US,D,20101203,000000,4.88075,4.91914,4.81403,4.91914,165675,0
+BHK.US,D,20101206,000000,4.90071,4.90071,4.82616,4.85812,226524,0
+BHK.US,D,20101207,000000,4.83945,4.86161,4.76088,4.81068,407725,0
+BHK.US,D,20101208,000000,4.77559,4.77559,4.64195,4.68236,445426,0
+BHK.US,D,20101209,000000,4.66054,4.71251,4.58514,4.60241,611667,0
+BHK.US,D,20101210,000000,4.59673,4.64551,4.59673,4.63056,188232,0
+BHK.US,D,20101213,000000,4.58927,4.59967,4.55541,4.58194,368443,0
+BHK.US,D,20101214,000000,4.55972,4.58514,4.55176,4.58514,345377,0
+BHK.US,D,20101215,000000,4.5442,4.56311,4.52479,4.52914,353363,0
+BHK.US,D,20101216,000000,4.52108,4.57845,4.52108,4.55176,261746,0
+BHK.US,D,20101217,000000,4.55176,4.61487,4.55176,4.56311,242223,0
+BHK.US,D,20101220,000000,4.61891,4.68518,4.58514,4.6342,317398,0
+BHK.US,D,20101221,000000,4.61101,4.6969,4.59673,4.64195,239760,0
+BHK.US,D,20101222,000000,4.68236,4.70521,4.65313,4.675,254115,0
+BHK.US,D,20101223,000000,4.6969,4.6969,4.63841,4.66797,181478,0
+BHK.US,D,20101227,000000,4.68236,4.68236,4.61891,4.65313,183139,0
+BHK.US,D,20101228,000000,4.65669,4.69292,4.6342,4.64195,150029,0
+BHK.US,D,20101229,000000,4.63525,4.63525,4.55467,4.60308,222104,0
+BHK.US,D,20101230,000000,4.56592,4.63525,4.56592,4.62369,227766,0
+BHK.US,D,20101231,000000,4.63801,4.69252,4.58927,4.68388,190968,0
+BHK.US,D,20110103,000000,4.70118,4.72457,4.66466,4.70118,178123,0
+BHK.US,D,20110104,000000,4.6969,4.71589,4.66054,4.66466,336899,0
+BHK.US,D,20110105,000000,4.64195,4.65669,4.59967,4.64195,289586,0
+BHK.US,D,20110106,000000,4.63056,4.66797,4.63056,4.63056,193031,0
+BHK.US,D,20110107,000000,4.61487,4.64195,4.61101,4.62335,259028,0
+BHK.US,D,20110110,000000,4.66797,4.66797,4.60736,4.64551,158085,0
+BHK.US,D,20110111,000000,4.65313,4.66466,4.62335,4.66466,145213,0
+BHK.US,D,20110112,000000,4.64949,4.66797,4.62335,4.64551,124384,0
+BHK.US,D,20110113,000000,4.64195,4.66797,4.60241,4.60241,223629,0
+BHK.US,D,20110114,000000,4.61487,4.63841,4.59321,4.61487,305027,0
+BHK.US,D,20110118,000000,4.58194,4.59967,4.55972,4.57074,604318,0
+BHK.US,D,20110119,000000,4.56699,4.59714,4.55176,4.58544,233112,0
+BHK.US,D,20110120,000000,4.57418,4.57811,4.53682,4.54036,218675,0
+BHK.US,D,20110121,000000,4.54036,4.57811,4.53682,4.54799,205762,0
+BHK.US,D,20110124,000000,4.54036,4.59673,4.54036,4.59321,199917,0
+BHK.US,D,20110125,000000,4.60241,4.62335,4.57811,4.60241,233310,0
+BHK.US,D,20110126,000000,4.58514,4.63841,4.58514,4.61487,262530,0
+BHK.US,D,20110127,000000,4.60241,4.61101,4.57811,4.58514,179718,0
+BHK.US,D,20110128,000000,4.59321,4.78991,4.58194,4.60736,208348,0
+BHK.US,D,20110131,000000,4.62129,4.62567,4.57372,4.59365,234841,0
+BHK.US,D,20110201,000000,4.58927,4.62612,4.58514,4.62612,232800,0
+BHK.US,D,20110202,000000,4.60241,4.62335,4.58514,4.60241,305008,0
+BHK.US,D,20110203,000000,4.58238,4.59714,4.57074,4.58238,202875,0
+BHK.US,D,20110204,000000,4.56699,4.58514,4.55541,4.56311,177285,0
+BHK.US,D,20110207,000000,4.57418,4.63841,4.55176,4.58927,282583,0
+BHK.US,D,20110208,000000,4.58194,4.60736,4.56311,4.57811,218190,0
+BHK.US,D,20110209,000000,4.57811,4.58514,4.55176,4.55972,265726,0
+BHK.US,D,20110210,000000,4.56335,4.57074,4.53289,4.53682,276340,0
+BHK.US,D,20110211,000000,4.54983,4.5731,4.53469,4.56196,206740,0
+BHK.US,D,20110214,000000,4.54272,4.59229,4.54272,4.58835,243620,0
+BHK.US,D,20110215,000000,4.58064,4.58835,4.52795,4.54608,336895,0
+BHK.US,D,20110216,000000,4.54608,4.55794,4.52052,4.54608,391816,0
+BHK.US,D,20110218,000000,4.54608,4.54608,4.531,4.54608,199388,0
+BHK.US,D,20110222,000000,4.54272,4.57694,4.53469,4.56547,376485,0
+BHK.US,D,20110223,000000,4.58064,4.64451,4.5542,4.59947,371050,0
+BHK.US,D,20110224,000000,4.59947,4.61054,4.5731,4.5731,199692,0
+BHK.US,D,20110225,000000,4.58857,4.60773,4.56547,4.57694,200201,0
+BHK.US,D,20110228,000000,4.599,4.62214,4.57556,4.62214,255851,0
+BHK.US,D,20110301,000000,4.61463,4.62258,4.59599,4.61079,160525,0
+BHK.US,D,20110302,000000,4.60344,4.61463,4.58492,4.58835,238540,0
+BHK.US,D,20110303,000000,4.61079,4.61079,4.56547,4.5731,280339,0
+BHK.US,D,20110304,000000,4.56938,4.57694,4.56196,4.56547,188982,0
+BHK.US,D,20110307,000000,4.57694,4.58064,4.54608,4.5735,252149,0
+BHK.US,D,20110308,000000,4.56196,4.58064,4.54983,4.58064,169954,0
+BHK.US,D,20110309,000000,4.56547,4.58064,4.55367,4.56196,172050,0
+BHK.US,D,20110310,000000,4.56547,4.57661,4.56115,4.56547,221140,0
+BHK.US,D,20110311,000000,4.58064,4.58064,4.56196,4.56938,243217,0
+BHK.US,D,20110314,000000,4.54608,4.57694,4.54608,4.56196,276466,0
+BHK.US,D,20110315,000000,4.56547,4.56547,4.53469,4.55794,259875,0
+BHK.US,D,20110316,000000,4.55794,4.58492,4.54983,4.56196,256375,0
+BHK.US,D,20110317,000000,4.57214,4.58732,4.57214,4.57556,152736,0
+BHK.US,D,20110318,000000,4.58492,4.59599,4.57694,4.59599,208880,0
+BHK.US,D,20110321,000000,4.60773,4.60773,4.5735,4.58492,214799,0
+BHK.US,D,20110322,000000,4.59599,4.60376,4.58064,4.59599,231851,0
+BHK.US,D,20110323,000000,4.60376,4.60376,4.58857,4.59947,196392,0
+BHK.US,D,20110324,000000,4.61863,4.61863,4.59229,4.59599,194276,0
+BHK.US,D,20110325,000000,4.60344,4.61463,4.59599,4.60773,162754,0
+BHK.US,D,20110328,000000,4.61463,4.61463,4.57694,4.59599,116949,0
+BHK.US,D,20110329,000000,4.60376,4.60773,4.56196,4.56938,268163,0
+BHK.US,D,20110330,000000,4.58857,4.59229,4.5735,4.58492,117508,0
+BHK.US,D,20110331,000000,4.59077,4.60285,4.5504,4.57488,329449,0
+BHK.US,D,20110401,000000,4.58835,4.61863,4.56115,4.61863,184614,0
+BHK.US,D,20110404,000000,4.61463,4.62559,4.60376,4.61463,243876,0
+BHK.US,D,20110405,000000,4.62344,4.62703,4.60507,4.60979,241665,0
+BHK.US,D,20110406,000000,4.62258,4.62559,4.61079,4.61079,166502,0
+BHK.US,D,20110407,000000,4.60979,4.62344,4.60131,4.60131,215576,0
+BHK.US,D,20110408,000000,4.61463,4.61463,4.60344,4.61079,173400,0
+BHK.US,D,20110411,000000,4.61863,4.61863,4.5731,4.5731,205315,0
+BHK.US,D,20110412,000000,4.57808,4.62344,4.57808,4.60979,202462,0
+BHK.US,D,20110413,000000,4.60773,4.62559,4.59599,4.60344,154702,0
+BHK.US,D,20110414,000000,4.58492,4.61079,4.58492,4.59599,194588,0
+BHK.US,D,20110415,000000,4.59599,4.6369,4.59599,4.61079,188543,0
+BHK.US,D,20110418,000000,4.61079,4.6369,4.60773,4.61863,139886,0
+BHK.US,D,20110419,000000,4.62559,4.66843,4.62559,4.66843,224943,0
+BHK.US,D,20110420,000000,4.66843,4.67617,4.65705,4.65705,183660,0
+BHK.US,D,20110421,000000,4.65258,4.67617,4.64924,4.66496,118315,0
+BHK.US,D,20110425,000000,4.64924,4.67617,4.63346,4.66843,172742,0
+BHK.US,D,20110426,000000,4.66309,4.69384,4.65897,4.68202,191286,0
+BHK.US,D,20110427,000000,4.70222,4.70553,4.67617,4.68341,216726,0
+BHK.US,D,20110428,000000,4.66843,4.69935,4.66843,4.68341,173755,0
+BHK.US,D,20110429,000000,4.70325,4.71849,4.67927,4.71408,122208,0
+BHK.US,D,20110502,000000,4.72489,4.75224,4.70553,4.75224,210142,0
+BHK.US,D,20110503,000000,4.73296,4.74526,4.71301,4.7213,118669,0
+BHK.US,D,20110504,000000,4.7153,4.73124,4.71113,4.7153,209392,0
+BHK.US,D,20110505,000000,4.70935,4.75696,4.70935,4.71717,305974,0
+BHK.US,D,20110506,000000,4.73124,4.7546,4.71113,4.74237,179395,0
+BHK.US,D,20110509,000000,4.73522,4.80401,4.73522,4.79949,243453,0
+BHK.US,D,20110510,000000,4.79949,4.83915,4.77398,4.7929,258308,0
+BHK.US,D,20110511,000000,4.78722,4.81691,4.77284,4.78377,236499,0
+BHK.US,D,20110512,000000,4.76993,4.8186,4.7546,4.7546,273392,0
+BHK.US,D,20110513,000000,4.75116,4.78502,4.74664,4.76255,195036,0
+BHK.US,D,20110516,000000,4.74664,4.79597,4.74664,4.78829,180922,0
+BHK.US,D,20110517,000000,4.78829,4.7929,4.77398,4.7778,208125,0
+BHK.US,D,20110518,000000,4.76585,4.81202,4.76585,4.78125,191035,0
+BHK.US,D,20110519,000000,4.77398,4.79597,4.76585,4.7929,216869,0
+BHK.US,D,20110520,000000,4.77644,4.79111,4.76472,4.78722,150126,0
+BHK.US,D,20110523,000000,4.7778,4.80401,4.76255,4.7929,260918,0
+BHK.US,D,20110524,000000,4.7929,4.81202,4.7778,4.80401,173622,0
+BHK.US,D,20110525,000000,4.81533,4.83133,4.80401,4.82706,178311,0
+BHK.US,D,20110526,000000,4.80813,4.8651,4.80813,4.85446,222954,0
+BHK.US,D,20110527,000000,4.84242,4.87583,4.84242,4.87583,96479.5,0
+BHK.US,D,20110531,000000,4.90944,4.90944,4.86589,4.87753,120746,0
+BHK.US,D,20110601,000000,4.88384,4.91962,4.88384,4.91962,153384,0
+BHK.US,D,20110602,000000,4.93784,4.94245,4.87179,4.91035,151897,0
+BHK.US,D,20110603,000000,4.87179,4.8985,4.85622,4.85622,116132,0
+BHK.US,D,20110606,000000,4.87583,4.88678,4.84242,4.86433,116520,0
+BHK.US,D,20110607,000000,4.88501,4.88501,4.8484,4.86625,171137,0
+BHK.US,D,20110608,000000,4.84028,4.87753,4.84028,4.85224,157666,0
+BHK.US,D,20110609,000000,4.88182,4.88182,4.86279,4.86279,133299,0
+BHK.US,D,20110610,000000,4.88339,4.88339,4.80659,4.83018,235298,0
+BHK.US,D,20110613,000000,4.85011,4.86773,4.81097,4.83018,177186,0
+BHK.US,D,20110614,000000,4.83821,4.85622,4.79809,4.81097,211802,0
+BHK.US,D,20110615,000000,4.79446,4.81424,4.78377,4.79111,298350,0
+BHK.US,D,20110616,000000,4.78931,4.82414,4.78502,4.78502,220913,0
+BHK.US,D,20110617,000000,4.81424,4.82161,4.80201,4.82161,119736,0
+BHK.US,D,20110620,000000,4.8344,4.83821,4.77966,4.79446,159628,0
+BHK.US,D,20110621,000000,4.81691,4.83821,4.81097,4.8255,147335,0
+BHK.US,D,20110622,000000,4.81424,4.85011,4.81424,4.8344,164102,0
+BHK.US,D,20110623,000000,4.83018,4.86089,4.83018,4.8344,129769,0
+BHK.US,D,20110624,000000,4.85492,4.89296,4.84474,4.85224,242164,0
+BHK.US,D,20110627,000000,4.85011,4.89441,4.85011,4.88678,128590,0
+BHK.US,D,20110628,000000,4.90311,4.90311,4.8344,4.87179,190537,0
+BHK.US,D,20110629,000000,4.88339,4.88678,4.8344,4.8344,135577,0
+BHK.US,D,20110630,000000,4.87533,4.87533,4.8186,4.82331,146048,0
+BHK.US,D,20110701,000000,4.83683,4.85912,4.83683,4.85912,77495.4,0
+BHK.US,D,20110705,000000,4.87337,4.87337,4.85224,4.86228,128362,0
+BHK.US,D,20110706,000000,4.86723,4.87062,4.84069,4.84543,85240.8,0
+BHK.US,D,20110707,000000,4.86228,4.87704,4.83915,4.87704,116490,0
+BHK.US,D,20110708,000000,4.85224,4.86894,4.85224,4.86589,49746.1,0
+BHK.US,D,20110711,000000,4.86279,4.93289,4.86279,4.92146,167576,0
+BHK.US,D,20110712,000000,4.90124,4.93624,4.90124,4.93289,123539,0
+BHK.US,D,20110713,000000,4.93289,4.94123,4.89296,4.93289,119022,0
+BHK.US,D,20110714,000000,4.94787,4.94787,4.92146,4.92146,139054,0
+BHK.US,D,20110715,000000,4.92146,4.92146,4.88946,4.9018,176360,0
+BHK.US,D,20110718,000000,4.88501,4.90944,4.86625,4.86938,139188,0
+BHK.US,D,20110719,000000,4.86723,4.88289,4.86018,4.87803,139714,0
+BHK.US,D,20110720,000000,4.86938,4.88946,4.86625,4.86938,111301,0
+BHK.US,D,20110721,000000,4.87753,4.9018,4.85912,4.86279,140211,0
+BHK.US,D,20110722,000000,4.86589,4.88852,4.85224,4.85845,186599,0
+BHK.US,D,20110725,000000,4.7546,4.86938,4.7546,4.82805,189299,0
+BHK.US,D,20110726,000000,4.80512,4.84887,4.80512,4.83255,243599,0
+BHK.US,D,20110727,000000,4.82805,4.8321,4.80435,4.82805,201651,0
+BHK.US,D,20110728,000000,4.80029,4.80512,4.75904,4.77827,263248,0
+BHK.US,D,20110729,000000,4.7791,4.7791,4.70032,4.77228,289571,0
+BHK.US,D,20110801,000000,4.81577,4.85492,4.79642,4.8321,183803,0
+BHK.US,D,20110802,000000,4.80659,4.88458,4.80659,4.86894,160821,0
+BHK.US,D,20110803,000000,4.88852,4.90425,4.82258,4.87337,269401,0
+BHK.US,D,20110804,000000,4.86723,4.91097,4.84887,4.87533,333716,0
+BHK.US,D,20110805,000000,4.87337,4.87704,4.78769,4.83133,376505,0
+BHK.US,D,20110808,000000,4.78026,4.79884,4.63972,4.65216,503796,0
+BHK.US,D,20110809,000000,4.65216,4.75368,4.63972,4.74984,410918,0
+BHK.US,D,20110810,000000,4.71301,4.79176,4.70276,4.77735,252077,0
+BHK.US,D,20110811,000000,4.77735,4.85492,4.7654,4.80329,309961,0
+BHK.US,D,20110812,000000,4.84379,4.85492,4.77735,4.85224,144377,0
+BHK.US,D,20110815,000000,4.84734,4.91258,4.8186,4.90885,218945,0
+BHK.US,D,20110816,000000,4.9211,4.93624,4.89237,4.90425,187244,0
+BHK.US,D,20110817,000000,4.90425,4.95937,4.90425,4.94787,294768,0
+BHK.US,D,20110818,000000,4.90885,4.98241,4.90425,4.94411,291192,0
+BHK.US,D,20110819,000000,4.94787,4.95146,4.88071,4.93289,206257,0
+BHK.US,D,20110822,000000,4.94787,4.95937,4.88501,4.90425,105768,0
+BHK.US,D,20110823,000000,4.92929,4.95146,4.90124,4.94411,168491,0
+BHK.US,D,20110824,000000,4.92494,4.94787,4.88071,4.90885,154365,0
+BHK.US,D,20110825,000000,4.89642,4.917,4.85224,4.87337,118057,0
+BHK.US,D,20110826,000000,4.87533,4.93864,4.87533,4.93864,138668,0
+BHK.US,D,20110829,000000,4.94123,4.94411,4.90885,4.94411,130183,0
+BHK.US,D,20110830,000000,4.95526,4.95937,4.91258,4.91258,117315,0
+BHK.US,D,20110831,000000,4.92863,4.97904,4.92385,4.93578,221151,0
+BHK.US,D,20110901,000000,4.93624,5.01006,4.93624,4.97079,197143,0
+BHK.US,D,20110902,000000,4.98326,5.02048,4.97079,4.98796,123555,0
+BHK.US,D,20110906,000000,4.95146,5.05697,4.95146,5.05697,152277,0
+BHK.US,D,20110907,000000,5.06076,5.07803,5.01106,5.06076,160295,0
+BHK.US,D,20110908,000000,5.04883,5.06988,5.03394,5.06475,172568,0
+BHK.US,D,20110909,000000,5.06236,5.09514,5.04327,5.05509,184324,0
+BHK.US,D,20110912,000000,5.05509,5.10296,5.0393,5.09881,76856.8,0
+BHK.US,D,20110913,000000,5.09118,5.11896,5.01658,5.0468,158251,0
+BHK.US,D,20110914,000000,5.06634,5.06634,5.00491,5.01297,184703,0
+BHK.US,D,20110915,000000,5.0468,5.05509,5.00491,5.00838,224217,0
+BHK.US,D,20110916,000000,5.04327,5.07507,5.01658,5.05807,288801,0
+BHK.US,D,20110919,000000,5.06236,5.10686,5.06236,5.10686,212673,0
+BHK.US,D,20110920,000000,5.10686,5.10686,5.07507,5.09881,196235,0
+BHK.US,D,20110921,000000,5.08693,5.13548,5.08318,5.13205,292716,0
+BHK.US,D,20110922,000000,5.13548,5.18089,5.11504,5.1657,220325,0
+BHK.US,D,20110923,000000,5.18038,5.20832,5.12652,5.16068,234938,0
+BHK.US,D,20110926,000000,5.15714,5.15714,5.09118,5.12165,170016,0
+BHK.US,D,20110927,000000,5.12761,5.12761,5.10686,5.11896,192261,0
+BHK.US,D,20110928,000000,5.14031,5.14031,5.06236,5.07975,154181,0
+BHK.US,D,20110929,000000,5.08693,5.09514,5.06236,5.08318,97357.1,0
+BHK.US,D,20110930,000000,5.10519,5.13205,5.07308,5.07308,206473,0
+BHK.US,D,20111003,000000,5.03564,5.09514,5.03564,5.07975,146819,0
+BHK.US,D,20111004,000000,5.05332,5.10171,4.93624,5.00648,265469,0
+BHK.US,D,20111005,000000,5.03111,5.07803,4.94274,5.0484,204687,0
+BHK.US,D,20111006,000000,5.01833,5.03111,4.94274,4.98134,195064,0
+BHK.US,D,20111007,000000,5.0152,5.0152,4.94123,4.98294,165534,0
+BHK.US,D,20111010,000000,4.98294,5.09337,4.98294,5.09337,189276,0
+BHK.US,D,20111011,000000,5.06076,5.08204,5.04883,5.08204,187587,0
+BHK.US,D,20111012,000000,5.07406,5.11412,5.03394,5.05332,236692,0
+BHK.US,D,20111013,000000,5.02323,5.03394,4.98294,5.0152,128069,0
+BHK.US,D,20111014,000000,5.10576,5.10576,4.94787,5.03158,273263,0
+BHK.US,D,20111017,000000,5.02829,5.04542,5.00648,5.04542,119274,0
+BHK.US,D,20111018,000000,5.01925,5.11412,5.01925,5.06475,207150,0
+BHK.US,D,20111019,000000,5.09826,5.10171,5.04176,5.06988,218306,0
+BHK.US,D,20111020,000000,5.07406,5.1684,5.04176,5.14366,193696,0
+BHK.US,D,20111021,000000,5.17713,5.17713,5.11833,5.15657,133583,0
+BHK.US,D,20111024,000000,5.15615,5.15615,5.12324,5.12324,148733,0
+BHK.US,D,20111025,000000,5.12552,5.14582,5.10358,5.14582,232350,0
+BHK.US,D,20111026,000000,5.1684,5.22505,5.16068,5.21429,129214,0
+BHK.US,D,20111027,000000,5.20832,5.20832,5.13937,5.16473,256063,0
+BHK.US,D,20111028,000000,5.16514,5.17308,5.10171,5.12324,236859,0
+BHK.US,D,20111031,000000,5.12761,5.17805,5.11412,5.11412,200793,0
+BHK.US,D,20111101,000000,5.11197,5.18225,5.09933,5.17078,140791,0
+BHK.US,D,20111102,000000,5.20462,5.26782,5.1684,5.26782,166072,0
+BHK.US,D,20111103,000000,5.30112,5.30112,5.2293,5.2417,137391,0
+BHK.US,D,20111104,000000,5.24399,5.24874,5.20877,5.22253,115460,0
+BHK.US,D,20111107,000000,5.20133,5.26055,5.20133,5.21855,95147.5,0
+BHK.US,D,20111108,000000,5.21855,5.26888,5.21855,5.25678,115447,0
+BHK.US,D,20111109,000000,5.23272,5.26006,5.21054,5.25156,122542,0
+BHK.US,D,20111110,000000,5.27165,5.29208,5.25156,5.29208,94771.4,0
+BHK.US,D,20111111,000000,5.29548,5.31414,5.22188,5.26553,120962,0
+BHK.US,D,20111114,000000,5.25678,5.26553,5.23466,5.26055,110872,0
+BHK.US,D,20111115,000000,5.2394,5.25678,5.21106,5.24819,154271,0
+BHK.US,D,20111116,000000,5.23061,5.24819,5.20516,5.2394,181950,0
+BHK.US,D,20111117,000000,5.23061,5.23466,5.19767,5.21106,124231,0
+BHK.US,D,20111118,000000,5.22071,5.23272,5.17078,5.1871,143543,0
+BHK.US,D,20111121,000000,5.20877,5.20877,5.13151,5.14718,126621,0
+BHK.US,D,20111122,000000,5.14718,5.19767,5.14718,5.18876,146467,0
+BHK.US,D,20111123,000000,5.20877,5.20877,5.14366,5.14718,118198,0
+BHK.US,D,20111125,000000,5.15884,5.19092,5.142,5.1674,66191.5,0
+BHK.US,D,20111128,000000,5.18443,5.18443,5.13548,5.14718,180560,0
+BHK.US,D,20111129,000000,5.13979,5.18876,5.13979,5.18876,159037,0
+BHK.US,D,20111130,000000,5.17713,5.23218,5.16896,5.23218,163736,0
+BHK.US,D,20111201,000000,5.19318,5.21855,5.13979,5.16896,176990,0
+BHK.US,D,20111202,000000,5.16336,5.2043,5.13717,5.18225,168753,0
+BHK.US,D,20111205,000000,5.17078,5.2417,5.17078,5.23272,158447,0
+BHK.US,D,20111206,000000,5.21919,5.24564,5.21919,5.24564,134966,0
+BHK.US,D,20111207,000000,5.21488,5.24399,5.21488,5.24399,121617,0
+BHK.US,D,20111208,000000,5.21162,5.26116,5.20877,5.26116,114360,0
+BHK.US,D,20111209,000000,5.24003,5.29332,5.24003,5.28576,167291,0
+BHK.US,D,20111212,000000,5.24668,5.29208,5.2417,5.25156,239360,0
+BHK.US,D,20111213,000000,5.23272,5.29441,5.23272,5.27165,337424,0
+BHK.US,D,20111214,000000,5.26006,5.3252,5.26006,5.27517,353189,0
+BHK.US,D,20111215,000000,5.28765,5.3086,5.26367,5.29441,282711,0
+BHK.US,D,20111216,000000,5.32319,5.34788,5.29593,5.34437,228114,0
+BHK.US,D,20111219,000000,5.36285,5.36285,5.34257,5.36285,225130,0
+BHK.US,D,20111220,000000,5.39623,5.46063,5.36965,5.46063,228317,0
+BHK.US,D,20111221,000000,5.48037,5.48037,5.41673,5.42772,350658,0
+BHK.US,D,20111222,000000,5.42432,5.45388,5.42432,5.44133,158361,0
+BHK.US,D,20111223,000000,5.4679,5.47738,5.43223,5.44531,235055,0
+BHK.US,D,20111227,000000,5.45735,5.46353,5.41974,5.44133,260494,0
+BHK.US,D,20111228,000000,5.45735,5.52862,5.43642,5.45388,220075,0
+BHK.US,D,20111229,000000,5.45735,5.45735,5.41673,5.41974,161461,0
+BHK.US,D,20111230,000000,5.44851,5.48959,5.40613,5.41911,212872,0
+BHK.US,D,20120103,000000,5.46353,5.4679,5.4489,5.45735,165656,0
+BHK.US,D,20120104,000000,5.47274,5.48959,5.45735,5.47274,126054,0
+BHK.US,D,20120105,000000,5.46353,5.46353,5.41673,5.45388,169707,0
+BHK.US,D,20120106,000000,5.4489,5.46353,5.40841,5.40841,121154,0
+BHK.US,D,20120109,000000,5.43223,5.48959,5.43223,5.48037,169403,0
+BHK.US,D,20120110,000000,5.50129,5.50129,5.48482,5.49301,125229,0
+BHK.US,D,20120111,000000,5.49949,5.49949,5.48773,5.48773,101491,0
+BHK.US,D,20120112,000000,5.48324,5.52356,5.48324,5.52356,208397,0
+BHK.US,D,20120113,000000,5.53259,5.54429,5.51737,5.53259,112923,0
+BHK.US,D,20120117,000000,5.53368,5.55213,5.51473,5.51473,180585,0
+BHK.US,D,20120118,000000,5.51737,5.54041,5.51737,5.52481,206261,0
+BHK.US,D,20120119,000000,5.52073,5.52862,5.47738,5.5064,194433,0
+BHK.US,D,20120120,000000,5.49301,5.5064,5.46353,5.49773,158426,0
+BHK.US,D,20120123,000000,5.51065,5.52073,5.49301,5.5064,247951,0
+BHK.US,D,20120124,000000,5.48037,5.53259,5.48037,5.53259,175189,0
+BHK.US,D,20120125,000000,5.53259,5.5369,5.51354,5.52862,237916,0
+BHK.US,D,20120126,000000,5.52862,5.57176,5.52862,5.54429,229986,0
+BHK.US,D,20120127,000000,5.55404,5.57916,5.5502,5.55839,153470,0
+BHK.US,D,20120130,000000,5.55939,5.56385,5.51065,5.51354,216438,0
+BHK.US,D,20120131,000000,5.53368,5.57012,5.52218,5.57012,167446,0
+BHK.US,D,20120201,000000,5.58102,5.61133,5.5369,5.60737,205141,0
+BHK.US,D,20120202,000000,5.59854,5.6036,5.54041,5.58644,164814,0
+BHK.US,D,20120203,000000,5.57916,5.57916,5.53911,5.547,204526,0
+BHK.US,D,20120206,000000,5.5502,5.56607,5.52707,5.547,131006,0
+BHK.US,D,20120207,000000,5.54543,5.59676,5.54179,5.5643,146529,0
+BHK.US,D,20120208,000000,5.5771,5.59206,5.52218,5.52911,153363,0
+BHK.US,D,20120209,000000,5.55213,5.5771,5.5489,5.56884,232704,0
+BHK.US,D,20120210,000000,5.56257,5.5712,5.54334,5.56257,257639,0
+BHK.US,D,20120213,000000,5.59418,5.62778,5.57495,5.57916,173916,0
+BHK.US,D,20120214,000000,5.59418,5.61883,5.57916,5.60245,229596,0
+BHK.US,D,20120215,000000,5.62486,5.68085,5.61395,5.68085,210705,0
+BHK.US,D,20120216,000000,5.68424,5.7179,5.66708,5.69748,267264,0
+BHK.US,D,20120217,000000,5.7179,5.72925,5.68798,5.68798,306785,0
+BHK.US,D,20120221,000000,5.67649,5.7179,5.67189,5.69348,205549,0
+BHK.US,D,20120222,000000,5.67189,5.7062,5.67189,5.68798,199615,0
+BHK.US,D,20120223,000000,5.69748,5.7062,5.68085,5.68424,277784,0
+BHK.US,D,20120224,000000,5.7179,5.7179,5.68361,5.71002,204179,0
+BHK.US,D,20120227,000000,5.71123,5.71475,5.69748,5.71475,167193,0
+BHK.US,D,20120228,000000,5.72925,5.73735,5.70181,5.71475,251145,0
+BHK.US,D,20120229,000000,5.72065,5.73026,5.70856,5.71679,158481,0
+BHK.US,D,20120301,000000,5.73285,5.74201,5.69348,5.72573,228511,0
+BHK.US,D,20120302,000000,5.7245,5.73026,5.69915,5.69915,155182,0
+BHK.US,D,20120305,000000,5.70051,5.7179,5.69204,5.71002,199220,0
+BHK.US,D,20120306,000000,5.71679,5.71679,5.62259,5.65282,275411,0
+BHK.US,D,20120307,000000,5.65282,5.67855,5.64103,5.65282,231482,0
+BHK.US,D,20120308,000000,5.65595,5.68246,5.65282,5.67855,151811,0
+BHK.US,D,20120309,000000,5.68033,5.68033,5.63169,5.63906,156892,0
+BHK.US,D,20120312,000000,5.6271,5.64611,5.62362,5.63906,206130,0
+BHK.US,D,20120313,000000,5.63506,5.68735,5.63506,5.68735,98008.7,0
+BHK.US,D,20120314,000000,5.67058,5.6748,5.55611,5.57355,192825,0
+BHK.US,D,20120315,000000,5.56085,5.56884,5.48099,5.51862,245873,0
+BHK.US,D,20120316,000000,5.46839,5.50192,5.38427,5.39581,358526,0
+BHK.US,D,20120319,000000,5.41609,5.43223,5.37746,5.41286,232222,0
+BHK.US,D,20120320,000000,5.38024,5.41974,5.35118,5.36442,215648,0
+BHK.US,D,20120321,000000,5.36442,5.38802,5.29548,5.38427,369702,0
+BHK.US,D,20120322,000000,5.36442,5.46063,5.36442,5.45793,351220,0
+BHK.US,D,20120323,000000,5.4384,5.49618,5.42546,5.47041,201057,0
+BHK.US,D,20120326,000000,5.46839,5.53368,5.46063,5.51862,183530,0
+BHK.US,D,20120327,000000,5.52911,5.62362,5.51862,5.62362,360997,0
+BHK.US,D,20120328,000000,5.62362,5.63506,5.61254,5.63169,286612,0
+BHK.US,D,20120329,000000,5.63169,5.63506,5.62024,5.63169,236306,0
+BHK.US,D,20120330,000000,5.64701,5.64701,5.52967,5.57457,238668,0
+BHK.US,D,20120402,000000,5.55611,5.65344,5.55611,5.65344,138198,0
+BHK.US,D,20120403,000000,5.62259,5.64755,5.58591,5.60737,114643,0
+BHK.US,D,20120404,000000,5.57457,5.60175,5.52967,5.52967,143784,0
+BHK.US,D,20120405,000000,5.53368,5.61883,5.53368,5.57012,149399,0
+BHK.US,D,20120409,000000,5.59854,5.62984,5.59854,5.61929,76049.8,0
+BHK.US,D,20120410,000000,5.59854,5.65595,5.59854,5.65282,145823,0
+BHK.US,D,20120411,000000,5.66539,5.74649,5.64103,5.70427,212298,0
+BHK.US,D,20120412,000000,5.67855,5.70427,5.55905,5.58027,248886,0
+BHK.US,D,20120413,000000,5.62259,5.62259,5.56323,5.61929,70047.8,0
+BHK.US,D,20120416,000000,5.64103,5.65282,5.61929,5.64755,106173,0
+BHK.US,D,20120417,000000,5.67724,5.67724,5.61395,5.61883,197460,0
+BHK.US,D,20120418,000000,5.63345,5.63345,5.5355,5.55905,203351,0
+BHK.US,D,20120419,000000,5.59854,5.62541,5.57176,5.6036,131933,0
+BHK.US,D,20120420,000000,5.60175,5.61395,5.5974,5.60548,166533,0
+BHK.US,D,20120423,000000,5.59472,5.60737,5.55905,5.60737,169090,0
+BHK.US,D,20120424,000000,5.62541,5.66929,5.59472,5.66929,327759,0
+BHK.US,D,20120425,000000,5.68246,5.68246,5.63345,5.66539,129243,0
+BHK.US,D,20120426,000000,5.65595,5.68614,5.63744,5.63744,109567,0
+BHK.US,D,20120427,000000,5.63215,5.65997,5.62486,5.63982,122354,0
+BHK.US,D,20120430,000000,5.66495,5.66875,5.62486,5.65228,142016,0
+BHK.US,D,20120501,000000,5.6683,5.69464,5.65159,5.69464,204516,0
+BHK.US,D,20120502,000000,5.66929,5.70427,5.66929,5.68246,148575,0
+BHK.US,D,20120503,000000,5.68193,5.68547,5.63982,5.68547,142770,0
+BHK.US,D,20120504,000000,5.68193,5.68193,5.57457,5.61395,227390,0
+BHK.US,D,20120507,000000,5.56485,5.65159,5.56485,5.63613,144309,0
+BHK.US,D,20120508,000000,5.61395,5.65531,5.61395,5.65159,123575,0
+BHK.US,D,20120509,000000,5.64286,5.65997,5.62486,5.63215,175407,0
+BHK.US,D,20120510,000000,5.61395,5.64701,5.61395,5.63671,210400,0
+BHK.US,D,20120511,000000,5.62778,5.67724,5.62486,5.67724,130132,0
+BHK.US,D,20120514,000000,5.64701,5.64701,5.61883,5.63215,183069,0
+BHK.US,D,20120515,000000,5.64701,5.6683,5.62486,5.65159,163214,0
+BHK.US,D,20120516,000000,5.63613,5.69464,5.63613,5.68547,111928,0
+BHK.US,D,20120517,000000,5.70719,5.70719,5.61395,5.61395,104294,0
+BHK.US,D,20120518,000000,5.63982,5.6683,5.56134,5.63982,387594,0
+BHK.US,D,20120521,000000,5.64701,5.64701,5.57786,5.62486,124426,0
+BHK.US,D,20120522,000000,5.60175,5.66366,5.60175,5.62778,150404,0
+BHK.US,D,20120523,000000,5.63982,5.68547,5.63215,5.6725,170671,0
+BHK.US,D,20120524,000000,5.68547,5.69807,5.65159,5.69807,140649,0
+BHK.US,D,20120525,000000,5.69464,5.70719,5.65997,5.69807,134591,0
+BHK.US,D,20120529,000000,5.75862,5.75862,5.64286,5.68912,234199,0
+BHK.US,D,20120530,000000,5.69807,5.71187,5.65997,5.68193,143108,0
+BHK.US,D,20120531,000000,5.68987,5.73026,5.66495,5.7245,216307,0
+BHK.US,D,20120601,000000,5.66875,5.75115,5.66875,5.74023,220827,0
+BHK.US,D,20120604,000000,5.73915,5.77076,5.71556,5.74523,146213,0
+BHK.US,D,20120605,000000,5.72701,5.75056,5.72387,5.73026,171973,0
+BHK.US,D,20120606,000000,5.72701,5.7397,5.69807,5.7397,146428,0
+BHK.US,D,20120607,000000,5.71614,5.74313,5.70788,5.73487,195416,0
+BHK.US,D,20120608,000000,5.7245,5.75582,5.70366,5.74313,142623,0
+BHK.US,D,20120611,000000,5.77174,5.78046,5.72757,5.73547,205497,0
+BHK.US,D,20120612,000000,5.7245,5.78421,5.7245,5.78046,198206,0
+BHK.US,D,20120613,000000,5.75582,5.79681,5.74725,5.78421,146985,0
+BHK.US,D,20120614,000000,5.8217,5.8217,5.75582,5.75582,158570,0
+BHK.US,D,20120615,000000,5.78819,5.81244,5.75582,5.78421,163617,0
+BHK.US,D,20120618,000000,5.78819,5.79681,5.75115,5.77174,244944,0
+BHK.US,D,20120619,000000,5.78819,5.80024,5.76845,5.80024,221723,0
+BHK.US,D,20120620,000000,5.81753,5.8217,5.80024,5.8217,291691,0
+BHK.US,D,20120621,000000,5.83211,5.87237,5.80822,5.87237,315441,0
+BHK.US,D,20120622,000000,5.86725,5.89037,5.84244,5.89037,232536,0
+BHK.US,D,20120625,000000,5.87237,5.89373,5.85606,5.87895,296561,0
+BHK.US,D,20120626,000000,5.86004,5.89373,5.86004,5.87895,528222,0
+BHK.US,D,20120627,000000,5.89373,5.95973,5.89037,5.95973,213691,0
+BHK.US,D,20120628,000000,5.95024,5.99152,5.92037,5.94138,248506,0
+BHK.US,D,20120629,000000,5.92124,5.96699,5.92124,5.95024,252692,0
+BHK.US,D,20120702,000000,5.95973,5.988,5.95973,5.96424,203469,0
+BHK.US,D,20120703,000000,5.99797,6.02919,5.988,6.00293,342794,0
+BHK.US,D,20120705,000000,5.99864,6.04506,5.95437,5.96757,289275,0
+BHK.US,D,20120706,000000,5.96479,5.97553,5.92193,5.96757,223112,0
+BHK.US,D,20120709,000000,6.02475,6.03917,5.97553,6.01669,180567,0
+BHK.US,D,20120710,000000,6.02131,6.11903,6.02131,6.10636,223074,0
+BHK.US,D,20120711,000000,6.09641,6.11497,6.0848,6.10332,231074,0
+BHK.US,D,20120712,000000,6.19481,6.19481,6.11497,6.11497,226651,0
+BHK.US,D,20120713,000000,6.21472,6.28058,6.11903,6.18457,244353,0
+BHK.US,D,20120716,000000,6.23304,6.23304,6.18457,6.18457,234686,0
+BHK.US,D,20120717,000000,6.21033,6.21033,6.17561,6.19176,239177,0
+BHK.US,D,20120718,000000,6.21033,6.2168,6.19481,6.20593,218835,0
+BHK.US,D,20120719,000000,6.23984,6.24567,6.2168,6.22842,248698,0
+BHK.US,D,20120720,000000,6.20593,6.24567,6.20593,6.22842,231935,0
+BHK.US,D,20120723,000000,6.24567,6.24567,6.19176,6.22842,278680,0
+BHK.US,D,20120724,000000,6.23984,6.26611,6.23304,6.23304,240969,0
+BHK.US,D,20120725,000000,6.23984,6.29343,6.23639,6.29343,249034,0
+BHK.US,D,20120726,000000,6.30609,6.33217,6.26128,6.30216,295902,0
+BHK.US,D,20120727,000000,6.32752,6.32752,6.27277,6.28381,184490,0
+BHK.US,D,20120730,000000,6.26611,6.27277,6.20113,6.21033,250223,0
+BHK.US,D,20120731,000000,6.23984,6.25545,6.19481,6.20113,238035,0
+BHK.US,D,20120801,000000,6.22842,6.22842,6.18457,6.19679,183330,0
+BHK.US,D,20120802,000000,6.20113,6.23304,6.19481,6.20113,216790,0
+BHK.US,D,20120803,000000,6.19481,6.22842,6.1799,6.18784,271131,0
+BHK.US,D,20120806,000000,6.19679,6.19679,6.14182,6.15637,206177,0
+BHK.US,D,20120807,000000,6.15078,6.23304,6.15078,6.20113,269898,0
+BHK.US,D,20120808,000000,6.16521,6.20593,6.16521,6.19176,186961,0
+BHK.US,D,20120809,000000,6.20113,6.20593,6.14182,6.15078,237877,0
+BHK.US,D,20120810,000000,6.16521,6.18784,6.12431,6.12431,180118,0
+BHK.US,D,20120813,000000,6.15224,6.17187,6.1295,6.14382,274226,0
+BHK.US,D,20120814,000000,6.18589,6.18589,6.11169,6.14382,232906,0
+BHK.US,D,20120815,000000,6.11169,6.13502,6.09712,6.11539,377923,0
+BHK.US,D,20120816,000000,6.11539,6.11539,6.05807,6.08547,289264,0
+BHK.US,D,20120817,000000,6.08121,6.0925,6.05422,6.06402,214767,0
+BHK.US,D,20120820,000000,6.08547,6.08547,6.04557,6.05023,244627,0
+BHK.US,D,20120821,000000,6.05023,6.11169,5.99985,6.05023,553575,0
+BHK.US,D,20120822,000000,6.04557,6.07675,6.01799,6.06777,371760,0
+BHK.US,D,20120823,000000,6.06777,6.16644,6.06777,6.16181,358486,0
+BHK.US,D,20120824,000000,6.16644,6.23507,6.16181,6.22669,211051,0
+BHK.US,D,20120827,000000,6.23862,6.25286,6.21211,6.24743,212933,0
+BHK.US,D,20120828,000000,6.22347,6.30096,6.22347,6.28174,277744,0
+BHK.US,D,20120829,000000,6.29544,6.34981,6.29544,6.34406,276672,0
+BHK.US,D,20120830,000000,6.31196,6.35548,6.31196,6.34016,277313,0
+BHK.US,D,20120831,000000,6.38526,6.41551,6.34406,6.39276,233488,0
+BHK.US,D,20120904,000000,6.35548,6.50544,6.28586,6.40701,431335,0
+BHK.US,D,20120905,000000,6.36068,6.46024,6.29544,6.34981,319524,0
+BHK.US,D,20120906,000000,6.28586,6.36895,6.28586,6.36895,192003,0
+BHK.US,D,20120907,000000,6.33041,6.42409,6.31196,6.35548,195758,0
+BHK.US,D,20120910,000000,6.32613,6.46881,6.31556,6.32613,270130,0
+BHK.US,D,20120911,000000,6.29084,6.34406,6.28586,6.30096,191647,0
+BHK.US,D,20120912,000000,6.37341,6.43837,6.322,6.3768,263700,0
+BHK.US,D,20120913,000000,6.39989,6.56106,6.3768,6.50325,427826,0
+BHK.US,D,20120914,000000,6.56395,6.56395,6.45249,6.46742,263249,0
+BHK.US,D,20120917,000000,6.43837,6.44157,6.322,6.33611,198595,0
+BHK.US,D,20120918,000000,6.35125,6.38159,6.322,6.35281,181102,0
+BHK.US,D,20120919,000000,6.38159,6.46172,6.36527,6.41001,267153,0
+BHK.US,D,20120920,000000,6.43581,6.46172,6.36971,6.42209,186343,0
+BHK.US,D,20120921,000000,6.44957,6.61636,6.42209,6.60413,369000,0
+BHK.US,D,20120924,000000,6.56395,6.58757,6.43837,6.56395,246074,0
+BHK.US,D,20120925,000000,6.56106,6.63872,6.52333,6.61242,333902,0
+BHK.US,D,20120926,000000,6.65698,6.66514,6.60065,6.66514,353112,0
+BHK.US,D,20120927,000000,6.66514,6.68776,6.53091,6.53496,318567,0
+BHK.US,D,20120928,000000,6.5742,6.58757,6.42209,6.46931,444464,0
+BHK.US,D,20121001,000000,6.50325,6.56106,6.46172,6.55212,214356,0
+BHK.US,D,20121002,000000,6.58336,6.62555,6.55835,6.62555,194360,0
+BHK.US,D,20121003,000000,6.62555,6.63872,6.59241,6.63872,182270,0
+BHK.US,D,20121004,000000,6.63434,6.63434,6.5742,6.60918,188872,0
+BHK.US,D,20121005,000000,6.63434,6.66108,6.5742,6.61242,117073,0
+BHK.US,D,20121008,000000,6.62555,6.66514,6.55212,6.60918,161929,0
+BHK.US,D,20121009,000000,6.6212,6.65043,6.51253,6.54672,150515,0
+BHK.US,D,20121010,000000,6.56395,6.60413,6.44957,6.45796,186883,0
+BHK.US,D,20121011,000000,6.61048,6.61048,6.47554,6.51909,224748,0
+BHK.US,D,20121012,000000,6.64017,6.64017,6.51454,6.54935,208692,0
+BHK.US,D,20121015,000000,6.57558,6.58048,6.54056,6.57059,113750,0
+BHK.US,D,20121016,000000,6.57558,6.57558,6.42824,6.45393,257159,0
+BHK.US,D,20121017,000000,6.49591,6.49995,6.43329,6.49995,140930,0
+BHK.US,D,20121018,000000,6.46805,6.48752,6.36314,6.37087,161600,0
+BHK.US,D,20121019,000000,6.38303,6.50476,6.38303,6.48418,161486,0
+BHK.US,D,20121022,000000,6.50967,6.53159,6.46374,6.53159,143195,0
+BHK.US,D,20121023,000000,6.55348,6.60135,6.51909,6.60135,156409,0
+BHK.US,D,20121024,000000,6.61048,6.64017,6.53627,6.64017,262024,0
+BHK.US,D,20121025,000000,6.60542,6.62343,6.54533,6.55892,193346,0
+BHK.US,D,20121026,000000,6.58956,6.64017,6.5296,6.6142,294258,0
+BHK.US,D,20121031,000000,6.6364,6.6364,6.49186,6.60542,503314,0
+BHK.US,D,20121101,000000,6.62763,6.6665,6.43329,6.64017,222181,0
+BHK.US,D,20121102,000000,6.65487,6.74563,6.58956,6.73714,178007,0
+BHK.US,D,20121105,000000,6.7146,6.7146,6.6323,6.65818,143028,0
+BHK.US,D,20121106,000000,6.68948,6.71188,6.67978,6.70409,137225,0
+BHK.US,D,20121107,000000,6.70409,6.78385,6.67978,6.76401,167704,0
+BHK.US,D,20121108,000000,6.71188,6.7598,6.70409,6.7146,212870,0
+BHK.US,D,20121109,000000,6.70409,6.7689,6.70409,6.7689,130183,0
+BHK.US,D,20121112,000000,6.78385,6.80934,6.7428,6.781,153673,0
+BHK.US,D,20121113,000000,6.72399,6.77397,6.64095,6.65261,313173,0
+BHK.US,D,20121114,000000,6.58603,6.62411,6.42355,6.42355,381831,0
+BHK.US,D,20121115,000000,6.40052,6.40052,5.93265,6.10998,855870,0
+BHK.US,D,20121116,000000,6.14717,6.30541,6.14717,6.30541,334591,0
+BHK.US,D,20121119,000000,6.36527,6.47554,6.36246,6.47554,291687,0
+BHK.US,D,20121120,000000,6.48752,6.5296,6.41472,6.5241,174148,0
+BHK.US,D,20121121,000000,6.53627,6.58603,6.5296,6.58048,126279,0
+BHK.US,D,20121123,000000,6.58048,6.65261,6.58048,6.65261,59618.8,0
+BHK.US,D,20121126,000000,6.67555,6.70195,6.63721,6.65487,304273,0
+BHK.US,D,20121127,000000,6.6702,6.6702,6.59861,6.66438,260908,0
+BHK.US,D,20121128,000000,6.63303,6.71254,6.58956,6.62411,260592,0
+BHK.US,D,20121129,000000,6.58956,6.63721,6.57059,6.63303,198669,0
+BHK.US,D,20121130,000000,6.60213,6.629,6.5241,6.5241,234634,0
+BHK.US,D,20121203,000000,6.49186,6.54533,6.40571,6.41472,173561,0
+BHK.US,D,20121204,000000,6.40571,6.48752,6.38231,6.48752,173327,0
+BHK.US,D,20121205,000000,6.45869,6.49995,6.37728,6.3957,172518,0
+BHK.US,D,20121206,000000,6.40571,6.44228,6.34093,6.35125,196152,0
+BHK.US,D,20121207,000000,6.3468,6.35738,6.25286,6.26803,230402,0
+BHK.US,D,20121210,000000,6.26803,6.37728,6.25815,6.35281,253719,0
+BHK.US,D,20121211,000000,6.36527,6.47554,6.36527,6.46805,177366,0
+BHK.US,D,20121212,000000,6.45793,6.51482,6.44096,6.47646,223932,0
+BHK.US,D,20121213,000000,6.49859,6.51816,6.39537,6.44096,148923,0
+BHK.US,D,20121214,000000,6.4629,6.48923,6.36144,6.39252,110613,0
+BHK.US,D,20121217,000000,6.3828,6.46623,6.34259,6.44096,235575,0
+BHK.US,D,20121218,000000,6.45793,6.46623,6.36542,6.40415,127580,0
+BHK.US,D,20121219,000000,6.3709,6.3828,6.2681,6.29766,241801,0
+BHK.US,D,20121220,000000,6.30419,6.38128,6.30419,6.35673,140242,0
+BHK.US,D,20121221,000000,6.35673,6.45388,6.35189,6.45388,157155,0
+BHK.US,D,20121224,000000,6.45388,6.48444,6.43598,6.48074,73672.3,0
+BHK.US,D,20121226,000000,6.48074,6.50614,6.47275,6.48074,120330,0
+BHK.US,D,20121227,000000,6.50953,6.54183,6.4069,6.44096,152032,0
+BHK.US,D,20121228,000000,6.40351,6.43554,6.35334,6.39905,107710,0
+BHK.US,D,20121231,000000,6.38057,6.44504,6.33389,6.35673,203698,0
+BHK.US,D,20130102,000000,6.43554,6.52737,6.3828,6.52325,166308,0
+BHK.US,D,20130103,000000,6.52325,6.57704,6.49983,6.57287,171407,0
+BHK.US,D,20130104,000000,6.60385,6.60385,6.5314,6.56378,126665,0
+BHK.US,D,20130107,000000,6.58181,6.64364,6.53614,6.63474,137916,0
+BHK.US,D,20130108,000000,6.66165,6.66165,6.54591,6.58181,145006,0
+BHK.US,D,20130109,000000,6.59137,6.59137,6.4069,6.46623,391863,0
+BHK.US,D,20130110,000000,6.48444,6.50953,6.41177,6.45316,238331,0
+BHK.US,D,20130111,000000,6.43014,6.49859,6.43014,6.49859,196417,0
+BHK.US,D,20130114,000000,6.52325,6.52325,6.4629,6.49983,148802,0
+BHK.US,D,20130115,000000,6.59137,6.59137,6.49983,6.52737,259977,0
+BHK.US,D,20130116,000000,6.59137,6.59137,6.54183,6.59137,191682,0
+BHK.US,D,20130117,000000,6.63474,6.69733,6.57704,6.6701,198806,0
+BHK.US,D,20130118,000000,6.71555,6.71555,6.64762,6.67302,209307,0
+BHK.US,D,20130122,000000,6.72033,6.72033,6.66637,6.68919,176120,0
+BHK.US,D,20130123,000000,6.70434,6.72033,6.68919,6.70434,205999,0
+BHK.US,D,20130124,000000,6.76406,6.77682,6.7401,6.75141,111092,0
+BHK.US,D,20130125,000000,6.78105,6.78613,6.70434,6.75496,292603,0
+BHK.US,D,20130128,000000,6.75904,6.75904,6.60385,6.65249,174131,0
+BHK.US,D,20130129,000000,6.67772,6.74488,6.61797,6.65685,156614,0
+BHK.US,D,20130130,000000,6.68635,6.7428,6.63474,6.7428,209124,0
+BHK.US,D,20130131,000000,6.75904,6.75904,6.52325,6.55563,228221,0
+BHK.US,D,20130201,000000,6.64762,6.66165,6.54183,6.59824,239426,0
+BHK.US,D,20130204,000000,6.64364,6.64762,6.52737,6.55563,137853,0
+BHK.US,D,20130205,000000,6.57287,6.59137,6.54591,6.56378,125985,0
+BHK.US,D,20130206,000000,6.57287,6.60385,6.55563,6.57287,114894,0
+BHK.US,D,20130207,000000,6.60385,6.63964,6.51553,6.54183,221561,0
+BHK.US,D,20130208,000000,6.56378,6.57287,6.5314,6.54183,113819,0
+BHK.US,D,20130211,000000,6.55132,6.58507,6.54591,6.56854,94508.9,0
+BHK.US,D,20130212,000000,6.64364,6.64364,6.50614,6.52325,186848,0
+BHK.US,D,20130213,000000,6.58932,6.58932,6.47431,6.4994,188161,0
+BHK.US,D,20130214,000000,6.54795,6.54795,6.41713,6.43153,245320,0
+BHK.US,D,20130215,000000,6.41713,6.42114,6.32519,6.35398,339982,0
+BHK.US,D,20130219,000000,6.36463,6.39252,6.3198,6.32519,279090,0
+BHK.US,D,20130220,000000,6.32519,6.40415,6.2964,6.29906,287957,0
+BHK.US,D,20130221,000000,6.29906,6.38745,6.29906,6.32519,205318,0
+BHK.US,D,20130222,000000,6.30295,6.34539,6.29906,6.32519,207340,0
+BHK.US,D,20130225,000000,6.31103,6.3509,6.31103,6.34259,237501,0
+BHK.US,D,20130226,000000,6.36463,6.3828,6.33781,6.38128,148049,0
+BHK.US,D,20130227,000000,6.36089,6.40415,6.3509,6.40415,133998,0
+BHK.US,D,20130228,000000,6.44096,6.49077,6.39252,6.42665,263663,0
+BHK.US,D,20130301,000000,6.38745,6.45,6.38745,6.45,182351,0
+BHK.US,D,20130304,000000,6.41319,6.43153,6.35398,6.37013,208306,0
+BHK.US,D,20130305,000000,6.3509,6.39252,6.34539,6.39252,149192,0
+BHK.US,D,20130306,000000,6.36463,6.40415,6.26588,6.33781,698821,0
+BHK.US,D,20130307,000000,6.34539,6.35398,6.2964,6.35398,190458,0
+BHK.US,D,20130308,000000,6.34539,6.34539,6.29906,6.32519,131801,0
+BHK.US,D,20130311,000000,6.32519,6.32519,6.28581,6.28581,128232,0
+BHK.US,D,20130312,000000,6.27518,6.33071,6.24294,6.29158,234980,0
+BHK.US,D,20130313,000000,6.31687,6.31687,6.22048,6.22533,295669,0
+BHK.US,D,20130314,000000,6.25919,6.25919,6.08432,6.12946,744595,0
+BHK.US,D,20130315,000000,6.08052,6.1734,6.0427,6.05568,368397,0
+BHK.US,D,20130318,000000,6.03828,6.12946,6.03828,6.11917,277945,0
+BHK.US,D,20130319,000000,6.14616,6.24407,6.14616,6.24407,209902,0
+BHK.US,D,20130320,000000,6.29281,6.29281,6.24673,6.27626,183089,0
+BHK.US,D,20130321,000000,6.28774,6.29712,6.26663,6.29281,174696,0
+BHK.US,D,20130322,000000,6.31282,6.33193,6.29712,6.32111,213330,0
+BHK.US,D,20130325,000000,6.30419,6.34396,6.28181,6.29712,199215,0
+BHK.US,D,20130326,000000,6.3398,6.3398,6.28181,6.29281,202864,0
+BHK.US,D,20130327,000000,6.32659,6.32659,6.24673,6.2712,176064,0
+BHK.US,D,20130328,000000,6.31282,6.35189,6.28181,6.35189,196725,0
+BHK.US,D,20130401,000000,6.35464,6.35464,6.26663,6.31687,177747,0
+BHK.US,D,20130402,000000,6.35189,6.35189,6.28181,6.32111,233373,0
+BHK.US,D,20130403,000000,6.3398,6.3398,6.29281,6.29281,148468,0
+BHK.US,D,20130404,000000,6.29281,6.31282,6.26396,6.31282,166612,0
+BHK.US,D,20130405,000000,6.30419,6.34396,6.28774,6.3398,145671,0
+BHK.US,D,20130408,000000,6.31687,6.35189,6.30803,6.35189,163503,0
+BHK.US,D,20130409,000000,6.37214,6.37214,6.31687,6.33519,109362,0
+BHK.US,D,20130410,000000,6.32659,6.36753,6.31687,6.35464,195039,0
+BHK.US,D,20130411,000000,6.3863,6.3863,6.32789,6.35951,93762.8,0
+BHK.US,D,20130412,000000,6.36397,6.39537,6.36397,6.39205,120469,0
+BHK.US,D,20130415,000000,6.39205,6.39205,6.35951,6.3828,75692.1,0
+BHK.US,D,20130416,000000,6.36943,6.3863,6.35951,6.36943,76449.9,0
+BHK.US,D,20130417,000000,6.39205,6.39905,6.34861,6.37474,126055,0
+BHK.US,D,20130418,000000,6.39537,6.39537,6.36397,6.39205,63181.8,0
+BHK.US,D,20130419,000000,6.39537,6.4166,6.3863,6.4166,89510,0
+BHK.US,D,20130422,000000,6.40291,6.43598,6.40291,6.43073,78502.2,0
+BHK.US,D,20130423,000000,6.46997,6.47353,6.42521,6.47353,88286.9,0
+BHK.US,D,20130424,000000,6.46997,6.49562,6.46752,6.49077,112148,0
+BHK.US,D,20130425,000000,6.47713,6.52037,6.46997,6.4994,173022,0
+BHK.US,D,20130426,000000,6.4994,6.50694,6.4814,6.4814,130263,0
+BHK.US,D,20130429,000000,6.49077,6.4994,6.45,6.46997,101648,0
+BHK.US,D,20130430,000000,6.44504,6.49562,6.44504,6.47353,138454,0
+BHK.US,D,20130501,000000,6.46997,6.52037,6.46997,6.52037,100529,0
+BHK.US,D,20130502,000000,6.53839,6.53839,6.4994,6.50176,122426,0
+BHK.US,D,20130503,000000,6.4856,6.50176,6.45388,6.4814,164020,0
+BHK.US,D,20130506,000000,6.4994,6.50694,6.46997,6.49077,121559,0
+BHK.US,D,20130507,000000,6.46997,6.49562,6.45388,6.45388,132667,0
+BHK.US,D,20130508,000000,6.45859,6.46997,6.42521,6.45859,201114,0
+BHK.US,D,20130509,000000,6.43598,6.45388,6.39905,6.41177,177742,0
+BHK.US,D,20130510,000000,6.4069,6.42521,6.3828,6.3828,129951,0
+BHK.US,D,20130513,000000,6.40415,6.41401,6.35334,6.3828,238821,0
+BHK.US,D,20130514,000000,6.3762,6.40097,6.37013,6.38805,104122,0
+BHK.US,D,20130515,000000,6.38805,6.40097,6.3762,6.39537,140409,0
+BHK.US,D,20130516,000000,6.40097,6.40097,6.36463,6.40097,157112,0
+BHK.US,D,20130517,000000,6.40097,6.40891,6.3828,6.40097,139564,0
+BHK.US,D,20130520,000000,6.40415,6.40415,6.36089,6.36089,139679,0
+BHK.US,D,20130521,000000,6.3828,6.42665,6.3762,6.42665,231325,0
+BHK.US,D,20130522,000000,6.40097,6.44252,6.3828,6.38805,160012,0
+BHK.US,D,20130523,000000,6.40891,6.40891,6.35334,6.38805,140388,0
+BHK.US,D,20130524,000000,6.35673,6.38128,6.33389,6.34539,153969,0
+BHK.US,D,20130528,000000,6.33781,6.35334,6.26064,6.26064,218764,0
+BHK.US,D,20130529,000000,6.22164,6.26456,6.04226,6.09818,506536,0
+BHK.US,D,20130530,000000,6.0653,6.13586,6.0313,6.13214,229430,0
+BHK.US,D,20130531,000000,6.10547,6.11419,6.00562,6.03504,296001,0
+BHK.US,D,20130603,000000,5.83434,5.98037,5.79142,5.93034,571753,0
+BHK.US,D,20130604,000000,5.88121,5.99967,5.88121,5.99967,222175,0
+BHK.US,D,20130605,000000,5.96129,6.04226,5.96129,6.02698,378348,0
+BHK.US,D,20130606,000000,6.01552,6.0653,6.01552,6.0594,278054,0
+BHK.US,D,20130607,000000,6.03767,6.04977,5.99175,6.00237,181054,0
+BHK.US,D,20130610,000000,5.98505,5.99466,5.89327,5.90287,216935,0
+BHK.US,D,20130611,000000,5.83011,5.88889,5.83011,5.88121,274495,0
+BHK.US,D,20130612,000000,5.88644,5.9112,5.83087,5.86397,401092,0
+BHK.US,D,20130613,000000,5.86042,5.9067,5.81955,5.84563,297741,0
+BHK.US,D,20130614,000000,5.86757,5.92297,5.83087,5.83988,160825,0
+BHK.US,D,20130617,000000,5.86397,5.89396,5.84953,5.88311,157605,0
+BHK.US,D,20130618,000000,5.89055,5.89396,5.86042,5.88311,362788,0
+BHK.US,D,20130619,000000,5.86042,5.88644,5.79741,5.8063,195388,0
+BHK.US,D,20130620,000000,5.75405,5.78798,5.70043,5.70607,291591,0
+BHK.US,D,20130621,000000,5.64208,5.71359,5.62383,5.62943,412384,0
+BHK.US,D,20130624,000000,5.55231,5.5695,5.43396,5.5447,571778,0
+BHK.US,D,20130625,000000,5.55231,5.62943,5.51745,5.55659,380805,0
+BHK.US,D,20130626,000000,5.59059,5.66568,5.58569,5.65831,284712,0
+BHK.US,D,20130627,000000,5.64952,5.75049,5.61997,5.75049,232648,0
+BHK.US,D,20130628,000000,5.71895,5.76735,5.66568,5.75049,384505,0
+BHK.US,D,20130701,000000,5.71895,5.8145,5.70607,5.71895,307955,0
+BHK.US,D,20130702,000000,5.70607,5.75732,5.67831,5.69553,221335,0
+BHK.US,D,20130703,000000,5.70607,5.70607,5.65831,5.66568,127738,0
+BHK.US,D,20130705,000000,5.64584,5.64584,5.5447,5.5447,216657,0
+BHK.US,D,20130708,000000,5.53668,5.59447,5.52261,5.53191,280543,0
+BHK.US,D,20130709,000000,5.52666,5.61997,5.51367,5.59447,343491,0
+BHK.US,D,20130710,000000,5.58159,5.63322,5.57322,5.58159,286394,0
+BHK.US,D,20130711,000000,5.61284,5.71305,5.61284,5.6761,284882,0
+BHK.US,D,20130712,000000,5.64536,5.6761,5.64536,5.65202,143950,0
+BHK.US,D,20130715,000000,5.65202,5.68565,5.6486,5.65645,200364,0
+BHK.US,D,20130716,000000,5.65202,5.65645,5.63148,5.63593,230809,0
+BHK.US,D,20130717,000000,5.63593,5.70469,5.63148,5.68075,251527,0
+BHK.US,D,20130718,000000,5.68075,5.72262,5.6761,5.71305,181672,0
+BHK.US,D,20130719,000000,5.68075,5.69929,5.67213,5.69929,287554,0
+BHK.US,D,20130722,000000,5.70469,5.77025,5.6761,5.74947,401122,0
+BHK.US,D,20130723,000000,5.76123,5.76123,5.72262,5.73703,181493,0
+BHK.US,D,20130724,000000,5.71741,5.71741,5.68565,5.68971,145938,0
+BHK.US,D,20130725,000000,5.6677,5.69929,5.66006,5.68565,111355,0
+BHK.US,D,20130726,000000,5.68565,5.69929,5.65202,5.66006,206359,0
+BHK.US,D,20130729,000000,5.65202,5.68971,5.64046,5.66006,242968,0
+BHK.US,D,20130730,000000,5.6761,5.6761,5.63148,5.65645,210105,0
+BHK.US,D,20130731,000000,5.6761,5.68565,5.62691,5.68565,264602,0
+BHK.US,D,20130801,000000,5.6486,5.70931,5.6486,5.65645,195592,0
+BHK.US,D,20130802,000000,5.64536,5.70931,5.64046,5.68075,164808,0
+BHK.US,D,20130805,000000,5.66006,5.68075,5.57547,5.58884,218648,0
+BHK.US,D,20130806,000000,5.57547,5.59807,5.5673,5.58358,184381,0
+BHK.US,D,20130807,000000,5.5673,5.62262,5.56304,5.58884,138693,0
+BHK.US,D,20130808,000000,5.55877,5.63593,5.5542,5.6074,191959,0
+BHK.US,D,20130809,000000,5.59807,5.62691,5.57904,5.61284,303431,0
+BHK.US,D,20130812,000000,5.62262,5.63593,5.59807,5.63148,227275,0
+BHK.US,D,20130813,000000,5.64269,5.65831,5.61032,5.63385,204607,0
+BHK.US,D,20130814,000000,5.65023,5.65023,5.60421,5.63385,220097,0
+BHK.US,D,20130815,000000,5.62061,5.62061,5.56476,5.60421,170910,0
+BHK.US,D,20130816,000000,5.57712,5.59513,5.55149,5.55149,239389,0
+BHK.US,D,20130819,000000,5.53959,5.54746,5.50804,5.52212,430927,0
+BHK.US,D,20130820,000000,5.50804,5.55149,5.50394,5.52615,306378,0
+BHK.US,D,20130821,000000,5.53125,5.53125,5.48591,5.48591,156959,0
+BHK.US,D,20130822,000000,5.5169,5.52212,5.43227,5.4685,330232,0
+BHK.US,D,20130823,000000,5.45887,5.51313,5.45887,5.48243,376427,0
+BHK.US,D,20130826,000000,5.48591,5.51313,5.47798,5.48243,333317,0
+BHK.US,D,20130827,000000,5.45388,5.52615,5.45388,5.49376,279154,0
+BHK.US,D,20130828,000000,5.4685,5.49859,5.4685,5.49376,216293,0
+BHK.US,D,20130829,000000,5.52212,5.56476,5.48243,5.56476,355574,0
+BHK.US,D,20130830,000000,5.53959,5.57322,5.52615,5.53668,223544,0
+BHK.US,D,20130903,000000,5.50576,5.55927,5.50576,5.54289,183564,0
+BHK.US,D,20130904,000000,5.56797,5.56797,5.53497,5.55476,320107,0
+BHK.US,D,20130905,000000,5.53858,5.54289,5.5155,5.5155,306323,0
+BHK.US,D,20130906,000000,5.51074,5.53497,5.49158,5.5155,270328,0
+BHK.US,D,20130909,000000,5.50804,5.53125,5.49376,5.50804,237585,0
+BHK.US,D,20130910,000000,5.50576,5.52915,5.48011,5.48011,241719,0
+BHK.US,D,20130911,000000,5.48591,5.49859,5.4685,5.47798,196965,0
+BHK.US,D,20130912,000000,5.50576,5.50576,5.48011,5.48011,190008,0
+BHK.US,D,20130913,000000,5.48414,5.49158,5.46664,5.48751,184568,0
+BHK.US,D,20130916,000000,5.50576,5.56351,5.50219,5.53497,302331,0
+BHK.US,D,20130917,000000,5.52915,5.57584,5.52915,5.57234,207126,0
+BHK.US,D,20130918,000000,5.57234,5.71046,5.55476,5.69609,239771,0
+BHK.US,D,20130919,000000,5.67902,5.73555,5.65299,5.721,459207,0
+BHK.US,D,20130920,000000,5.70162,5.7299,5.64584,5.70162,526906,0
+BHK.US,D,20130923,000000,5.71484,5.74002,5.65831,5.71484,263818,0
+BHK.US,D,20130924,000000,5.68793,5.74441,5.67902,5.71484,263649,0
+BHK.US,D,20130925,000000,5.74002,5.76916,5.71046,5.76916,215578,0
+BHK.US,D,20130926,000000,5.75211,5.77648,5.7299,5.76916,291547,0
+BHK.US,D,20130927,000000,5.76916,5.79572,5.75211,5.79572,159930,0
+BHK.US,D,20130930,000000,5.77648,5.78997,5.76916,5.78997,169040,0
+BHK.US,D,20131001,000000,5.76916,5.82281,5.7558,5.78997,286598,0
+BHK.US,D,20131002,000000,5.77241,5.80915,5.76508,5.79899,177392,0
+BHK.US,D,20131003,000000,5.78627,5.78627,5.75211,5.75993,110141,0
+BHK.US,D,20131004,000000,5.74002,5.75993,5.73555,5.7558,131343,0
+BHK.US,D,20131007,000000,5.721,5.74816,5.66954,5.68793,191354,0
+BHK.US,D,20131008,000000,5.68199,5.69216,5.67371,5.68793,181324,0
+BHK.US,D,20131009,000000,5.68199,5.68793,5.66647,5.66647,213874,0
+BHK.US,D,20131010,000000,5.66954,5.69216,5.66647,5.68793,118792,0
+BHK.US,D,20131011,000000,5.68971,5.69987,5.68565,5.68565,112526,0
+BHK.US,D,20131014,000000,5.67213,5.70542,5.67213,5.68971,172787,0
+BHK.US,D,20131015,000000,5.68565,5.68971,5.65947,5.68565,196625,0
+BHK.US,D,20131016,000000,5.68565,5.70931,5.6677,5.68971,135428,0
+BHK.US,D,20131017,000000,5.69455,5.78859,5.69455,5.7804,254765,0
+BHK.US,D,20131018,000000,5.78525,5.81227,5.75095,5.80288,218490,0
+BHK.US,D,20131021,000000,5.80776,5.82895,5.76324,5.82151,328211,0
+BHK.US,D,20131022,000000,5.82895,5.84794,5.82151,5.84367,217355,0
+BHK.US,D,20131023,000000,5.82895,5.83803,5.78859,5.78859,229417,0
+BHK.US,D,20131024,000000,5.78859,5.80776,5.7804,5.7804,131460,0
+BHK.US,D,20131025,000000,5.78859,5.81227,5.78525,5.78859,155773,0
+BHK.US,D,20131028,000000,5.79449,5.81227,5.78859,5.78859,197523,0
+BHK.US,D,20131029,000000,5.78859,5.8331,5.78859,5.82895,176459,0
+BHK.US,D,20131030,000000,5.81612,5.83803,5.81612,5.82604,137580,0
+BHK.US,D,20131031,000000,5.84794,5.88951,5.8331,5.88121,201727,0
+BHK.US,D,20131101,000000,5.87642,5.88951,5.85247,5.87642,235470,0
+BHK.US,D,20131104,000000,5.87148,5.91819,5.86627,5.88121,197721,0
+BHK.US,D,20131105,000000,5.86627,5.87642,5.82895,5.87148,168534,0
+BHK.US,D,20131106,000000,5.87642,5.87642,5.80776,5.80776,205804,0
+BHK.US,D,20131107,000000,5.78525,5.80288,5.77115,5.77585,137656,0
+BHK.US,D,20131108,000000,5.7418,5.76856,5.72318,5.76324,234674,0
+BHK.US,D,20131111,000000,5.76856,5.77585,5.74632,5.75732,115237,0
+BHK.US,D,20131112,000000,5.75095,5.77585,5.74632,5.77585,127087,0
+BHK.US,D,20131113,000000,5.75633,5.7964,5.75633,5.783,139517,0
+BHK.US,D,20131114,000000,5.75633,5.77364,5.74062,5.74496,164809,0
+BHK.US,D,20131115,000000,5.74878,5.76626,5.721,5.75633,166115,0
+BHK.US,D,20131118,000000,5.75633,5.76051,5.74062,5.74062,128348,0
+BHK.US,D,20131119,000000,5.74062,5.76626,5.73064,5.76051,141012,0
+BHK.US,D,20131120,000000,5.77025,5.77025,5.71108,5.721,249567,0
+BHK.US,D,20131121,000000,5.721,5.721,5.68793,5.70162,145096,0
+BHK.US,D,20131122,000000,5.7154,5.73617,5.68199,5.69216,190929,0
+BHK.US,D,20131125,000000,5.69609,5.721,5.67831,5.67831,165108,0
+BHK.US,D,20131126,000000,5.66954,5.7154,5.65258,5.68199,196144,0
+BHK.US,D,20131127,000000,5.66954,5.72501,5.66954,5.721,187131,0
+BHK.US,D,20131129,000000,5.721,5.74878,5.70162,5.73064,64514.1,0
+BHK.US,D,20131202,000000,5.721,5.74062,5.721,5.72501,208475,0
+BHK.US,D,20131203,000000,5.72501,5.76626,5.68793,5.70162,304260,0
+BHK.US,D,20131204,000000,5.67371,5.70162,5.67371,5.67831,170316,0
+BHK.US,D,20131205,000000,5.66954,5.67831,5.66568,5.67831,196166,0
+BHK.US,D,20131206,000000,5.67831,5.721,5.66954,5.721,211156,0
+BHK.US,D,20131209,000000,5.72501,5.74062,5.69609,5.70715,315709,0
+BHK.US,D,20131210,000000,5.70715,5.73064,5.70715,5.73064,127888,0
+BHK.US,D,20131211,000000,5.75464,5.75464,5.72383,5.72801,268502,0
+BHK.US,D,20131212,000000,5.71832,5.74255,5.71832,5.73823,187837,0
+BHK.US,D,20131213,000000,5.71359,5.74255,5.71359,5.74255,301783,0
+BHK.US,D,20131216,000000,5.74255,5.75464,5.73319,5.74255,192217,0
+BHK.US,D,20131217,000000,5.73319,5.76395,5.72383,5.74702,244477,0
+BHK.US,D,20131218,000000,5.73823,5.75464,5.72801,5.75464,268491,0
+BHK.US,D,20131219,000000,5.73319,5.75802,5.72801,5.75464,258172,0
+BHK.US,D,20131220,000000,5.75802,5.78997,5.75802,5.78997,200800,0
+BHK.US,D,20131223,000000,5.78586,5.93452,5.78586,5.91627,251115,0
+BHK.US,D,20131224,000000,5.89574,5.96312,5.89574,5.90488,119415,0
+BHK.US,D,20131226,000000,5.91627,5.97759,5.90488,5.93452,383306,0
+BHK.US,D,20131227,000000,5.91347,5.96643,5.84181,5.94704,156696,0
+BHK.US,D,20131230,000000,5.94921,5.95999,5.92789,5.94921,130105,0
+BHK.US,D,20131231,000000,5.92789,5.94235,5.86565,5.87513,250283,0
+BHK.US,D,20140102,000000,5.8708,5.92297,5.8708,5.92297,207383,0
+BHK.US,D,20140103,000000,5.92297,5.93783,5.89327,5.91347,132073,0
+BHK.US,D,20140106,000000,5.9067,5.94704,5.89796,5.89796,100003,0
+BHK.US,D,20140107,000000,5.91347,5.97644,5.9112,5.96643,107505,0
+BHK.US,D,20140108,000000,5.97644,5.98582,5.92297,5.97644,158222,0
+BHK.US,D,20140109,000000,5.96643,5.99244,5.94235,5.95519,174520,0
+BHK.US,D,20140110,000000,5.94921,6.033,5.94921,6.033,166885,0
+BHK.US,D,20140113,000000,6.01788,6.04514,6.01235,6.01788,142606,0
+BHK.US,D,20140114,000000,6.02123,6.02123,5.96643,5.99522,165315,0
+BHK.US,D,20140115,000000,5.98037,5.99244,5.93783,5.96643,177808,0
+BHK.US,D,20140116,000000,5.94921,5.95519,5.91819,5.92789,134936,0
+BHK.US,D,20140117,000000,5.9112,5.94921,5.9112,5.94921,102294,0
+BHK.US,D,20140121,000000,5.95519,5.98037,5.93269,5.97162,170401,0
+BHK.US,D,20140122,000000,5.98582,6.02429,5.96643,6.01788,230535,0
+BHK.US,D,20140123,000000,6.02429,6.07015,6.02429,6.07015,200506,0
+BHK.US,D,20140124,000000,6.0539,6.06471,6.00307,6.02429,129093,0
+BHK.US,D,20140127,000000,6.00722,6.01235,5.97162,5.99244,93123.3,0
+BHK.US,D,20140128,000000,5.95999,5.97644,5.92789,5.97162,175430,0
+BHK.US,D,20140129,000000,5.95999,5.95999,5.94235,5.95519,157926,0
+BHK.US,D,20140130,000000,5.96643,5.98037,5.93783,5.95999,146038,0
+BHK.US,D,20140131,000000,5.94235,5.97162,5.93269,5.94921,277109,0
+BHK.US,D,20140203,000000,5.94704,5.99244,5.94704,5.97644,115281,0
+BHK.US,D,20140204,000000,5.95999,5.99522,5.95999,5.98582,202817,0
+BHK.US,D,20140205,000000,5.97162,6.02123,5.97162,5.97644,347601,0
+BHK.US,D,20140206,000000,5.97644,5.97644,5.93783,5.93783,127820,0
+BHK.US,D,20140207,000000,5.94921,6.01788,5.94704,6.01788,91624.7,0
+BHK.US,D,20140210,000000,6.02429,6.06471,6.00036,6.03692,163158,0
+BHK.US,D,20140211,000000,6.02429,6.03692,6.00307,6.01788,81999.9,0
+BHK.US,D,20140212,000000,6.01028,6.0313,5.99359,6.00167,253113,0
+BHK.US,D,20140213,000000,6.00498,6.01984,5.96893,5.99359,146845,0
+BHK.US,D,20140214,000000,5.98251,6.00498,5.97838,5.98911,146819,0
+BHK.US,D,20140218,000000,5.97838,6.00167,5.97838,5.97838,147336,0
+BHK.US,D,20140219,000000,6.03828,6.03828,5.99359,6.00498,185594,0
+BHK.US,D,20140220,000000,5.99359,6.02698,5.99359,6.02296,168853,0
+BHK.US,D,20140221,000000,6.0313,6.0483,6.01552,6.03828,84209.5,0
+BHK.US,D,20140224,000000,6.01984,6.0483,6.01552,6.0313,115693,0
+BHK.US,D,20140225,000000,6.01552,6.06771,6.01552,6.05115,80568.8,0
+BHK.US,D,20140226,000000,6.0313,6.08814,6.0313,6.08814,115831,0
+BHK.US,D,20140227,000000,6.06771,6.14184,6.06771,6.14184,133234,0
+BHK.US,D,20140228,000000,6.15327,6.16331,6.13002,6.13731,115383,0
+BHK.US,D,20140303,000000,6.15327,6.15327,6.11665,6.14433,66562.5,0
+BHK.US,D,20140304,000000,6.14792,6.15327,6.11665,6.12596,144847,0
+BHK.US,D,20140305,000000,6.113,6.12061,6.07885,6.07885,161171,0
+BHK.US,D,20140306,000000,6.09392,6.09744,6.06771,6.07885,157014,0
+BHK.US,D,20140307,000000,6.07885,6.08814,6.00498,6.01984,203151,0
+BHK.US,D,20140310,000000,6.00498,6.0313,6.00498,6.01926,153306,0
+BHK.US,D,20140311,000000,6.01028,6.04333,6.01028,6.01926,203245,0
+BHK.US,D,20140312,000000,6.01869,6.08163,6.01869,6.06595,182504,0
+BHK.US,D,20140313,000000,6.05498,6.09643,6.04585,6.07686,194755,0
+BHK.US,D,20140314,000000,6.08548,6.09209,6.06595,6.09209,96251.9,0
+BHK.US,D,20140317,000000,6.08163,6.08548,6.06016,6.08163,137714,0
+BHK.US,D,20140318,000000,6.08548,6.11524,6.05498,6.10685,167722,0
+BHK.US,D,20140319,000000,6.09643,6.11178,6.02508,6.03767,113327,0
+BHK.US,D,20140320,000000,6.03014,6.04585,6.03014,6.03375,102701,0
+BHK.US,D,20140321,000000,6.03014,6.09643,6.03014,6.09643,97988.4,0
+BHK.US,D,20140324,000000,6.08163,6.13214,6.08163,6.13214,186873,0
+BHK.US,D,20140325,000000,6.11524,6.11524,6.08548,6.10085,114041,0
+BHK.US,D,20140326,000000,6.11524,6.14053,6.09209,6.11854,146958,0
+BHK.US,D,20140327,000000,6.11854,6.14053,6.11854,6.14053,74510.6,0
+BHK.US,D,20140328,000000,6.13661,6.17155,6.13214,6.17155,144017,0
+BHK.US,D,20140331,000000,6.16138,6.20381,6.14433,6.20381,269254,0
+BHK.US,D,20140401,000000,6.19155,6.22219,6.18135,6.21378,216073,0
+BHK.US,D,20140402,000000,6.20381,6.21378,6.18623,6.20908,174999,0
+BHK.US,D,20140403,000000,6.19155,6.22219,6.17155,6.19155,183790,0
+BHK.US,D,20140404,000000,6.21378,6.21378,6.17688,6.20381,99843.1,0
+BHK.US,D,20140407,000000,6.18623,6.19155,6.15654,6.17688,133817,0
+BHK.US,D,20140408,000000,6.15654,6.17155,6.14433,6.16138,147432,0
+BHK.US,D,20140409,000000,6.17155,6.17155,6.13214,6.13214,172593,0
+BHK.US,D,20140410,000000,6.13661,6.14433,6.12946,6.13661,110692,0
+BHK.US,D,20140411,000000,6.13885,6.17986,6.13885,6.15899,109536,0
+BHK.US,D,20140414,000000,6.15899,6.20104,6.15899,6.18979,140772,0
+BHK.US,D,20140415,000000,6.18979,6.20104,6.16872,6.19495,160464,0
+BHK.US,D,20140416,000000,6.18979,6.22664,6.18547,6.22048,128228,0
+BHK.US,D,20140417,000000,6.20643,6.20643,6.18547,6.18547,120727,0
+BHK.US,D,20140421,000000,6.20104,6.22048,6.18979,6.21578,113054,0
+BHK.US,D,20140422,000000,6.21174,6.23597,6.19495,6.23597,138296,0
+BHK.US,D,20140423,000000,6.23597,6.26247,6.22664,6.26247,130417,0
+BHK.US,D,20140424,000000,6.27626,6.28241,6.25416,6.26663,142826,0
+BHK.US,D,20140425,000000,6.24148,6.31103,6.24148,6.29358,74296.1,0
+BHK.US,D,20140428,000000,6.27057,6.30243,6.27057,6.28842,82940.9,0
+BHK.US,D,20140429,000000,6.27626,6.33519,6.25416,6.33135,184631,0
+BHK.US,D,20140430,000000,6.34396,6.34396,6.25788,6.25788,177616,0
+BHK.US,D,20140501,000000,6.24486,6.31103,6.24486,6.30243,94640.2,0
+BHK.US,D,20140502,000000,6.25416,6.27057,6.24966,6.25788,174357,0
+BHK.US,D,20140505,000000,6.27626,6.31495,6.27626,6.31495,105738,0
+BHK.US,D,20140506,000000,6.30243,6.32056,6.29826,6.31103,114507,0
+BHK.US,D,20140507,000000,6.32519,6.32519,6.29358,6.29826,142168,0
+BHK.US,D,20140508,000000,6.31103,6.32056,6.31103,6.32056,89095.3,0
+BHK.US,D,20140509,000000,6.31103,6.33519,6.31103,6.31103,111542,0
+BHK.US,D,20140512,000000,6.28842,6.33519,6.28842,6.32519,167424,0
+BHK.US,D,20140513,000000,6.33781,6.36803,6.33389,6.36803,130272,0
+BHK.US,D,20140514,000000,6.35189,6.40097,6.34609,6.3828,197925,0
+BHK.US,D,20140515,000000,6.3828,6.40481,6.37351,6.39537,159058,0
+BHK.US,D,20140516,000000,6.39537,6.41544,6.39252,6.40097,125084,0
+BHK.US,D,20140519,000000,6.40097,6.42945,6.40097,6.41975,120814,0
+BHK.US,D,20140520,000000,6.40097,6.48444,6.39252,6.41544,256110,0
+BHK.US,D,20140521,000000,6.41544,6.45388,6.41544,6.45,179372,0
+BHK.US,D,20140522,000000,6.42945,6.44096,6.41045,6.41045,147410,0
+BHK.US,D,20140523,000000,6.41544,6.42373,6.40481,6.40481,74666.6,0
+BHK.US,D,20140527,000000,6.40097,6.42945,6.3828,6.40481,150795,0
+BHK.US,D,20140528,000000,6.41045,6.44504,6.40481,6.43554,120245,0
+BHK.US,D,20140529,000000,6.44504,6.46882,6.43554,6.45,179532,0
+BHK.US,D,20140530,000000,6.44504,6.46882,6.44504,6.46882,195628,0
+BHK.US,D,20140602,000000,6.45,6.45388,6.39537,6.41045,190528,0
+BHK.US,D,20140603,000000,6.39537,6.39537,6.35464,6.36803,239863,0
+BHK.US,D,20140604,000000,6.35189,6.37351,6.33781,6.34609,139716,0
+BHK.US,D,20140605,000000,6.32935,6.36267,6.32935,6.35189,204642,0
+BHK.US,D,20140606,000000,6.34609,6.39537,6.34609,6.3828,144656,0
+BHK.US,D,20140609,000000,6.3792,6.41975,6.36267,6.36267,148444,0
+BHK.US,D,20140610,000000,6.34259,6.3792,6.34259,6.3792,155375,0
+BHK.US,D,20140611,000000,6.35742,6.41544,6.35742,6.41544,87783.9,0
+BHK.US,D,20140612,000000,6.41245,6.45242,6.39905,6.43791,93982.5,0
+BHK.US,D,20140613,000000,6.4223,6.4629,6.41781,6.45242,96842,0
+BHK.US,D,20140616,000000,6.43791,6.45712,6.43791,6.44359,207777,0
+BHK.US,D,20140617,000000,6.43791,6.45712,6.43791,6.44806,69676.8,0
+BHK.US,D,20140618,000000,6.43333,6.45712,6.42729,6.43791,105763,0
+BHK.US,D,20140619,000000,6.44806,6.4629,6.4069,6.41245,99845.7,0
+BHK.US,D,20140620,000000,6.39465,6.4223,6.39465,6.39905,134664,0
+BHK.US,D,20140623,000000,6.39905,6.42729,6.39905,6.39905,137027,0
+BHK.US,D,20140624,000000,6.39465,6.44806,6.39465,6.44806,119612,0
+BHK.US,D,20140625,000000,6.43791,6.49859,6.43791,6.49283,127607,0
+BHK.US,D,20140626,000000,6.48235,6.52037,6.47785,6.51096,104184,0
+BHK.US,D,20140627,000000,6.49859,6.55132,6.49859,6.54532,139244,0
+BHK.US,D,20140630,000000,6.52531,6.55132,6.52037,6.55132,136358,0
+BHK.US,D,20140701,000000,6.53476,6.56522,6.50694,6.50694,140662,0
+BHK.US,D,20140702,000000,6.50053,6.50694,6.47054,6.47054,108915,0
+BHK.US,D,20140703,000000,6.45242,6.45242,6.41781,6.41781,82102.6,0
+BHK.US,D,20140707,000000,6.43791,6.45712,6.39465,6.4223,128409,0
+BHK.US,D,20140708,000000,6.43333,6.45712,6.43333,6.45242,45198.2,0
+BHK.US,D,20140709,000000,6.45242,6.4629,6.44359,6.44806,54008,0
+BHK.US,D,20140710,000000,6.44806,6.44806,6.41781,6.4223,81931,0
+BHK.US,D,20140711,000000,6.44179,6.47646,6.44179,6.46623,183298,0
+BHK.US,D,20140714,000000,6.46882,6.48074,6.45519,6.45519,60469.2,0
+BHK.US,D,20140715,000000,6.46882,6.46882,6.41544,6.42043,192484,0
+BHK.US,D,20140716,000000,6.42521,6.44179,6.40481,6.40481,114605,0
+BHK.US,D,20140717,000000,6.41544,6.45061,6.41544,6.43073,101081,0
+BHK.US,D,20140718,000000,6.42521,6.45519,6.42043,6.42521,95440.8,0
+BHK.US,D,20140721,000000,6.42043,6.44583,6.42043,6.43073,100947,0
+BHK.US,D,20140722,000000,6.42521,6.49077,6.42521,6.48498,135095,0
+BHK.US,D,20140723,000000,6.49692,6.54931,6.49077,6.54392,148154,0
+BHK.US,D,20140724,000000,6.54392,6.56049,6.51894,6.54392,120542,0
+BHK.US,D,20140725,000000,6.53345,6.60385,6.53345,6.56049,166388,0
+BHK.US,D,20140728,000000,6.56049,6.59284,6.52325,6.52325,129487,0
+BHK.US,D,20140729,000000,6.52325,6.53839,6.50457,6.50457,118802,0
+BHK.US,D,20140730,000000,6.49983,6.50457,6.45061,6.45061,173822,0
+BHK.US,D,20140731,000000,6.46067,6.46067,6.35464,6.35742,225051,0
+BHK.US,D,20140801,000000,6.35742,6.3792,6.35189,6.35189,185464,0
+BHK.US,D,20140804,000000,6.34609,6.35742,6.32183,6.32183,177002,0
+BHK.US,D,20140805,000000,6.33781,6.34259,6.29573,6.3121,115875,0
+BHK.US,D,20140806,000000,6.34259,6.3828,6.32789,6.3828,136423,0
+BHK.US,D,20140807,000000,6.36267,6.37351,6.32183,6.32183,139824,0
+BHK.US,D,20140808,000000,6.34259,6.3828,6.34259,6.3792,62698.3,0
+BHK.US,D,20140811,000000,6.39537,6.42043,6.37351,6.42043,106988,0
+BHK.US,D,20140812,000000,6.41544,6.42043,6.3792,6.3828,114629,0
+BHK.US,D,20140813,000000,6.40291,6.41319,6.39074,6.39074,111101,0
+BHK.US,D,20140814,000000,6.39537,6.41319,6.39074,6.39905,57017,0
+BHK.US,D,20140815,000000,6.4185,6.43473,6.39074,6.41319,149351,0
+BHK.US,D,20140818,000000,6.41319,6.42796,6.40291,6.42796,158243,0
+BHK.US,D,20140819,000000,6.43959,6.45388,6.4185,6.45388,96786.1,0
+BHK.US,D,20140820,000000,6.46443,6.47504,6.42796,6.47199,89161.6,0
+BHK.US,D,20140821,000000,6.47199,6.4949,6.46443,6.48923,161911,0
+BHK.US,D,20140822,000000,6.4994,6.50238,6.47504,6.4949,181325,0
+BHK.US,D,20140825,000000,6.4949,6.56245,6.47504,6.48923,170353,0
+BHK.US,D,20140826,000000,6.51358,6.52252,6.48009,6.4994,113801,0
+BHK.US,D,20140827,000000,6.50767,6.51358,6.48009,6.48009,137537,0
+BHK.US,D,20140828,000000,6.47199,6.4994,6.44439,6.47199,180938,0
+BHK.US,D,20140829,000000,6.47504,6.47504,6.46443,6.47199,118441,0
+BHK.US,D,20140902,000000,6.44439,6.47199,6.43959,6.44439,232501,0
+BHK.US,D,20140903,000000,6.44439,6.46822,6.43473,6.44928,171906,0
+BHK.US,D,20140904,000000,6.44439,6.47199,6.44439,6.45388,154893,0
+BHK.US,D,20140905,000000,6.44928,6.46822,6.4185,6.43473,147053,0
+BHK.US,D,20140908,000000,6.42299,6.43959,6.38475,6.39074,127026,0
+BHK.US,D,20140909,000000,6.38205,6.39905,6.37683,6.39905,148454,0
+BHK.US,D,20140910,000000,6.39537,6.40291,6.38205,6.39905,152374,0
+BHK.US,D,20140911,000000,6.4166,6.4166,6.37351,6.3828,142323,0
+BHK.US,D,20140912,000000,6.37351,6.3828,6.32789,6.35189,133151,0
+BHK.US,D,20140915,000000,6.35189,6.36803,6.3332,6.35464,102372,0
+BHK.US,D,20140916,000000,6.34259,6.34609,6.32183,6.3332,135707,0
+BHK.US,D,20140917,000000,6.33781,6.35189,6.32183,6.3332,183302,0
+BHK.US,D,20140918,000000,6.34609,6.34609,6.29906,6.32183,118459,0
+BHK.US,D,20140919,000000,6.31142,6.35464,6.29906,6.35189,133448,0
+BHK.US,D,20140922,000000,6.33781,6.34609,6.3332,6.3332,109347,0
+BHK.US,D,20140923,000000,6.34259,6.36267,6.3332,6.36267,123047,0
+BHK.US,D,20140924,000000,6.36267,6.37351,6.35742,6.36803,89756.9,0
+BHK.US,D,20140925,000000,6.35189,6.37351,6.34259,6.36803,66197.3,0
+BHK.US,D,20140926,000000,6.34609,6.35742,6.31687,6.31687,142674,0
+BHK.US,D,20140929,000000,6.32183,6.34609,6.32183,6.3332,91156.8,0
+BHK.US,D,20140930,000000,6.34259,6.3792,6.33781,6.3792,121251,0
+BHK.US,D,20141001,000000,6.3792,6.4166,6.3792,6.39252,111700,0
+BHK.US,D,20141002,000000,6.36803,6.40166,6.36803,6.39594,126602,0
+BHK.US,D,20141003,000000,6.3828,6.38745,6.36803,6.3792,133223,0
+BHK.US,D,20141006,000000,6.40166,6.452,6.3792,6.42665,388852,0
+BHK.US,D,20141007,000000,6.43728,6.45583,6.42665,6.44252,118786,0
+BHK.US,D,20141008,000000,6.44252,6.4622,6.42043,6.452,140568,0
+BHK.US,D,20141009,000000,6.45583,6.46623,6.4166,6.43728,119963,0
+BHK.US,D,20141010,000000,6.45388,6.45388,6.39074,6.39074,130708,0
+BHK.US,D,20141013,000000,6.38205,6.39905,6.38205,6.39074,138699,0
+BHK.US,D,20141014,000000,6.39074,6.4185,6.35259,6.35604,101431,0
+BHK.US,D,20141015,000000,6.39905,6.44504,6.35604,6.4082,236893,0
+BHK.US,D,20141016,000000,6.4082,6.43554,6.4082,6.43554,166772,0
+BHK.US,D,20141017,000000,6.43554,6.44504,6.37683,6.39074,200497,0
+BHK.US,D,20141020,000000,6.4185,6.42299,6.39537,6.4185,168406,0
+BHK.US,D,20141021,000000,6.42299,6.44504,6.4185,6.44504,151132,0
+BHK.US,D,20141022,000000,6.44504,6.48074,6.44504,6.45388,117942,0
+BHK.US,D,20141023,000000,6.45388,6.5054,6.45388,6.49153,177833,0
+BHK.US,D,20141024,000000,6.47646,6.51031,6.45,6.45935,117508,0
+BHK.US,D,20141027,000000,6.4856,6.49745,6.45935,6.46509,85249.3,0
+BHK.US,D,20141028,000000,6.4856,6.49983,6.45388,6.46509,161736,0
+BHK.US,D,20141029,000000,6.48074,6.48074,6.42299,6.42299,97299.5,0
+BHK.US,D,20141030,000000,6.45388,6.47646,6.44096,6.45935,131856,0
+BHK.US,D,20141031,000000,6.48074,6.51553,6.46509,6.49983,136695,0
+BHK.US,D,20141103,000000,6.52037,6.52943,6.49983,6.51553,205007,0
+BHK.US,D,20141104,000000,6.52943,6.55199,6.49745,6.51031,120691,0
+BHK.US,D,20141105,000000,6.51031,6.52037,6.49153,6.51031,84482.4,0
+BHK.US,D,20141106,000000,6.51553,6.52037,6.4856,6.49983,154280,0
+BHK.US,D,20141107,000000,6.5054,6.51031,6.46509,6.49153,163823,0
+BHK.US,D,20141110,000000,6.47275,6.48074,6.45,6.45,88938.1,0
+BHK.US,D,20141111,000000,6.45,6.46882,6.40745,6.42299,224697,0
+BHK.US,D,20141112,000000,6.42665,6.45242,6.41095,6.43218,149304,0
+BHK.US,D,20141113,000000,6.42665,6.46752,6.41095,6.42043,317563,0
+BHK.US,D,20141114,000000,6.42043,6.4629,6.36673,6.3863,402513,0
+BHK.US,D,20141117,000000,6.3863,6.40166,6.36673,6.39252,412843,0
+BHK.US,D,20141118,000000,6.41622,6.41622,6.36673,6.40166,360655,0
+BHK.US,D,20141119,000000,6.39252,6.41622,6.3863,6.41095,219717,0
+BHK.US,D,20141120,000000,6.41622,6.48377,6.41622,6.48377,314827,0
+BHK.US,D,20141121,000000,6.48377,6.4949,6.45242,6.45712,244540,0
+BHK.US,D,20141124,000000,6.4629,6.52325,6.4629,6.4994,301145,0
+BHK.US,D,20141125,000000,6.4994,6.51894,6.4629,6.47504,260654,0
+BHK.US,D,20141126,000000,6.48923,6.52325,6.46752,6.51894,220841,0
+BHK.US,D,20141128,000000,6.52325,6.52807,6.4949,6.51482,204968,0
+BHK.US,D,20141201,000000,6.47938,6.53839,6.47938,6.53345,251269,0
+BHK.US,D,20141202,000000,6.50823,6.51894,6.48923,6.50823,220003,0
+BHK.US,D,20141203,000000,6.48923,6.51482,6.47504,6.48923,326913,0
+BHK.US,D,20141204,000000,6.50823,6.51894,6.47054,6.48377,926327,0
+BHK.US,D,20141205,000000,6.46752,6.47504,6.45712,6.47504,469812,0
+BHK.US,D,20141208,000000,6.45712,6.4629,6.39537,6.40545,307164,0
+BHK.US,D,20141209,000000,6.40166,6.41095,6.39252,6.39252,372146,0
+BHK.US,D,20141210,000000,6.38935,6.44583,6.38935,6.4185,400113,0
+BHK.US,D,20141211,000000,6.4185,6.43598,6.41401,6.42945,344272,0
+BHK.US,D,20141212,000000,6.38128,6.46067,6.38128,6.43598,642663,0
+BHK.US,D,20141215,000000,6.45061,6.45519,6.41401,6.42945,319095,0
+BHK.US,D,20141216,000000,6.43598,6.47713,6.4185,6.45061,500303,0
+BHK.US,D,20141217,000000,6.45061,6.48769,6.45061,6.48769,280916,0
+BHK.US,D,20141218,000000,6.47353,6.47353,6.4185,6.44583,309068,0
+BHK.US,D,20141219,000000,6.45519,6.50694,6.43598,6.48769,245045,0
+BHK.US,D,20141222,000000,6.48769,6.51302,6.48769,6.51302,232204,0
+BHK.US,D,20141223,000000,6.51702,6.56854,6.50694,6.56854,283927,0
+BHK.US,D,20141224,000000,6.53694,6.54795,6.51702,6.53694,192784,0
+BHK.US,D,20141226,000000,6.52661,6.5597,6.52252,6.5597,76752.7,0
+BHK.US,D,20141229,000000,6.57704,6.5857,6.5618,6.5857,255295,0
+BHK.US,D,20141230,000000,6.58181,6.60318,6.56589,6.60318,225737,0
+BHK.US,D,20141231,000000,6.5857,6.58932,6.52468,6.52468,786739,0
+BHK.US,D,20150102,000000,6.56589,6.58181,6.53399,6.55702,217759,0
+BHK.US,D,20150105,000000,6.53977,6.57145,6.53977,6.57145,252493,0
+BHK.US,D,20150106,000000,6.55702,6.60318,6.55702,6.5977,312013,0
+BHK.US,D,20150107,000000,6.5977,6.69951,6.58932,6.69951,455755,0
+BHK.US,D,20150108,000000,6.67371,6.68635,6.6701,6.68402,164846,0
+BHK.US,D,20150109,000000,6.69179,6.87415,6.68402,6.77889,649572,0
+BHK.US,D,20150112,000000,6.76897,6.79598,6.76897,6.77889,201303,0
+BHK.US,D,20150113,000000,6.77535,6.85795,6.70489,6.76897,325518,0
+BHK.US,D,20150114,000000,6.71134,6.77535,6.71134,6.72338,300297,0
+BHK.US,D,20150115,000000,6.75782,6.76406,6.73579,6.75422,183656,0
+BHK.US,D,20150116,000000,6.76897,6.78397,6.72971,6.73579,311834,0
+BHK.US,D,20150120,000000,6.73579,6.74853,6.71703,6.74853,313481,0
+BHK.US,D,20150121,000000,6.74853,6.76406,6.74427,6.75782,241212,0
+BHK.US,D,20150122,000000,6.76897,6.79598,6.75422,6.79598,314682,0
+BHK.US,D,20150123,000000,6.80089,6.83806,6.79598,6.8195,313407,0
+BHK.US,D,20150126,000000,6.79104,6.80598,6.75422,6.75422,298258,0
+BHK.US,D,20150127,000000,6.77535,6.78397,6.72971,6.75422,365916,0
+BHK.US,D,20150128,000000,6.77889,6.80598,6.74853,6.76897,309851,0
+BHK.US,D,20150129,000000,6.78751,6.81097,6.78397,6.80089,123898,0
+BHK.US,D,20150130,000000,6.8195,6.84215,6.8159,6.84215,247599,0
+BHK.US,D,20150202,000000,6.87415,6.93407,6.84215,6.93407,270454,0
+BHK.US,D,20150203,000000,6.90037,6.90485,6.8195,6.8195,230162,0
+BHK.US,D,20150204,000000,6.8159,6.82454,6.75782,6.80089,301952,0
+BHK.US,D,20150205,000000,6.8195,6.84215,6.79104,6.8195,281558,0
+BHK.US,D,20150206,000000,6.80598,6.82454,6.73579,6.74853,249457,0
+BHK.US,D,20150209,000000,6.76406,6.79104,6.74853,6.75422,234725,0
+BHK.US,D,20150210,000000,6.74853,6.76406,6.74853,6.75782,210579,0
+BHK.US,D,20150211,000000,6.78181,6.78673,6.74488,6.77266,186245,0
+BHK.US,D,20150212,000000,6.78673,6.79945,6.77682,6.78673,171165,0
+BHK.US,D,20150213,000000,6.78673,6.7946,6.72608,6.74147,206722,0
+BHK.US,D,20150217,000000,6.74147,6.74147,6.67631,6.68188,236216,0
+BHK.US,D,20150218,000000,6.67631,6.71412,6.67236,6.67631,215157,0
+BHK.US,D,20150219,000000,6.66217,6.75496,6.64547,6.70236,336181,0
+BHK.US,D,20150220,000000,6.71412,6.73335,6.70863,6.72608,190445,0
+BHK.US,D,20150223,000000,6.73335,6.79945,6.72608,6.78673,248755,0
+BHK.US,D,20150224,000000,6.78972,6.83506,6.78972,6.80804,186227,0
+BHK.US,D,20150225,000000,6.83506,6.84149,6.81731,6.84149,162551,0
+BHK.US,D,20150226,000000,6.84437,6.86692,6.8225,6.86692,131947,0
+BHK.US,D,20150227,000000,6.8805,6.88499,6.85014,6.85014,160912,0
+BHK.US,D,20150302,000000,6.86692,6.87768,6.81731,6.85014,218880,0
+BHK.US,D,20150303,000000,6.84149,6.84437,6.81305,6.84149,209416,0
+BHK.US,D,20150304,000000,6.81731,6.86092,6.81731,6.86092,209823,0
+BHK.US,D,20150305,000000,6.85014,6.86092,6.81731,6.84437,229729,0
+BHK.US,D,20150306,000000,6.80804,6.8225,6.70236,6.71412,223495,0
+BHK.US,D,20150309,000000,6.73711,6.73711,6.66217,6.67236,305577,0
+BHK.US,D,20150310,000000,6.69803,6.73335,6.68635,6.69803,189494,0
+BHK.US,D,20150311,000000,6.71134,6.74427,6.69179,6.70027,226646,0
+BHK.US,D,20150312,000000,6.71781,6.74427,6.69663,6.69663,164831,0
+BHK.US,D,20150313,000000,6.70027,6.72414,6.68402,6.69179,136034,0
+BHK.US,D,20150316,000000,6.71781,6.73579,6.68402,6.69663,148229,0
+BHK.US,D,20150317,000000,6.67918,6.71134,6.67918,6.70562,95216,0
+BHK.US,D,20150318,000000,6.70562,6.76406,6.70562,6.76406,133837,0
+BHK.US,D,20150319,000000,6.75904,6.77048,6.74079,6.75904,96021.8,0
+BHK.US,D,20150320,000000,6.76406,6.78751,6.75422,6.78751,155635,0
+BHK.US,D,20150323,000000,6.79249,6.81239,6.78751,6.80738,219645,0
+BHK.US,D,20150324,000000,6.8159,6.82104,6.80738,6.8159,178635,0
+BHK.US,D,20150325,000000,6.8159,6.83284,6.80738,6.81239,279262,0
+BHK.US,D,20150326,000000,6.81239,6.81239,6.7492,6.76406,319857,0
+BHK.US,D,20150327,000000,6.75904,6.79249,6.75904,6.77957,238645,0
+BHK.US,D,20150330,000000,6.77957,6.80738,6.77612,6.79249,226440,0
+BHK.US,D,20150331,000000,6.79737,6.90673,6.78473,6.90673,791105,0
+BHK.US,D,20150401,000000,6.90673,6.90673,6.88937,6.90262,173236,0
+BHK.US,D,20150402,000000,6.87985,6.89215,6.87985,6.89215,156832,0
+BHK.US,D,20150406,000000,6.90262,6.97116,6.89215,6.93407,314274,0
+BHK.US,D,20150407,000000,6.94356,6.95799,6.92421,6.93407,110930,0
+BHK.US,D,20150408,000000,6.9126,6.95017,6.88422,6.95017,203241,0
+BHK.US,D,20150409,000000,6.95017,6.95017,6.91918,6.937,193273,0
+BHK.US,D,20150410,000000,6.96321,6.97776,6.95017,6.95799,245456,0
+BHK.US,D,20150413,000000,6.98079,6.98079,6.94645,6.97553,141665,0
+BHK.US,D,20150414,000000,6.98586,6.99716,6.95239,6.99191,211688,0
+BHK.US,D,20150415,000000,6.99716,7.00163,6.88569,6.93407,756254,0
+BHK.US,D,20150416,000000,6.93407,6.98586,6.93185,6.98586,180882,0
+BHK.US,D,20150417,000000,6.98586,6.99716,6.94645,6.98079,255460,0
+BHK.US,D,20150420,000000,6.98586,6.98586,6.96916,6.97553,175292,0
+BHK.US,D,20150421,000000,6.97553,6.98079,6.96608,6.97553,200108,0
+BHK.US,D,20150422,000000,6.97553,6.99191,6.96017,6.98586,275685,0
+BHK.US,D,20150423,000000,6.97553,6.98586,6.96916,6.97553,284911,0
+BHK.US,D,20150424,000000,6.96608,7.01107,6.96608,7.00163,335028,0
+BHK.US,D,20150427,000000,7.00163,7.01107,6.99191,6.99716,223827,0
+BHK.US,D,20150428,000000,6.98586,7.00593,6.98586,6.99716,179859,0
+BHK.US,D,20150429,000000,6.99716,7.00593,6.96916,6.98586,248293,0
+BHK.US,D,20150430,000000,6.97553,6.98586,6.93407,6.94645,209109,0
+BHK.US,D,20150501,000000,6.94645,6.95663,6.91561,6.93185,189206,0
+BHK.US,D,20150504,000000,6.91561,6.92066,6.87415,6.87415,169915,0
+BHK.US,D,20150505,000000,6.84497,6.88569,6.83583,6.85088,179859,0
+BHK.US,D,20150506,000000,6.84149,6.85656,6.80451,6.83583,329584,0
+BHK.US,D,20150507,000000,6.82936,6.84149,6.79524,6.79945,312642,0
+BHK.US,D,20150508,000000,6.82314,6.83583,6.77682,6.78181,261624,0
+BHK.US,D,20150511,000000,6.7612,6.78181,6.7612,6.77194,141849,0
+BHK.US,D,20150512,000000,6.76537,6.77194,6.74488,6.75496,252054,0
+BHK.US,D,20150513,000000,6.75342,6.78751,6.75342,6.75342,257387,0
+BHK.US,D,20150514,000000,6.72898,6.76974,6.72898,6.73503,191107,0
+BHK.US,D,20150515,000000,6.7401,6.75842,6.71633,6.73503,456734,0
+BHK.US,D,20150518,000000,6.72898,6.73503,6.71057,6.71633,215826,0
+BHK.US,D,20150519,000000,6.70434,6.72266,6.70434,6.70434,143081,0
+BHK.US,D,20150520,000000,6.71633,6.72898,6.65171,6.65171,222765,0
+BHK.US,D,20150521,000000,6.66777,6.70434,6.65171,6.69034,241366,0
+BHK.US,D,20150522,000000,6.69663,6.69663,6.68328,6.69034,204959,0
+BHK.US,D,20150526,000000,6.67302,6.68328,6.62718,6.66217,502473,0
+BHK.US,D,20150527,000000,6.65685,6.71633,6.65685,6.71633,200020,0
+BHK.US,D,20150528,000000,6.69951,6.73503,6.69663,6.72266,207477,0
+BHK.US,D,20150529,000000,6.74772,6.74772,6.72266,6.7401,141452,0
+BHK.US,D,20150601,000000,6.72898,6.7401,6.72266,6.72898,173228,0
+BHK.US,D,20150602,000000,6.72266,6.74772,6.71057,6.72266,173184,0
+BHK.US,D,20150603,000000,6.71633,6.72266,6.63596,6.63596,123849,0
+BHK.US,D,20150604,000000,6.67302,6.70434,6.64547,6.65171,245514,0
+BHK.US,D,20150605,000000,6.62718,6.64547,6.58726,6.59425,413484,0
+BHK.US,D,20150608,000000,6.58726,6.59425,6.55199,6.5721,304675,0
+BHK.US,D,20150609,000000,6.56653,6.5721,6.52943,6.53476,225616,0
+BHK.US,D,20150610,000000,6.52531,6.53977,6.50953,6.52531,136226,0
+BHK.US,D,20150611,000000,6.52737,6.53295,6.50694,6.52252,315229,0
+BHK.US,D,20150612,000000,6.52252,6.53295,6.52252,6.52252,133352,0
+BHK.US,D,20150615,000000,6.52737,6.53839,6.52252,6.53839,130590,0
+BHK.US,D,20150616,000000,6.54329,6.57006,6.54329,6.56522,100311,0
+BHK.US,D,20150617,000000,6.55491,6.56113,6.53839,6.55491,144748,0
+BHK.US,D,20150618,000000,6.54329,6.54329,6.50694,6.50694,167380,0
+BHK.US,D,20150619,000000,6.53295,6.53295,6.49859,6.53295,116239,0
+BHK.US,D,20150622,000000,6.51302,6.52252,6.45859,6.47199,261001,0
+BHK.US,D,20150623,000000,6.47199,6.49222,6.44928,6.44928,283448,0
+BHK.US,D,20150624,000000,6.46443,6.46822,6.38421,6.39537,371335,0
+BHK.US,D,20150625,000000,6.41095,6.42043,6.39003,6.39537,300731,0
+BHK.US,D,20150626,000000,6.39537,6.40545,6.37553,6.37553,261394,0
+BHK.US,D,20150629,000000,6.38128,6.38128,6.36397,6.36397,249594,0
+BHK.US,D,20150630,000000,6.37553,6.44928,6.35951,6.44439,274194,0
+BHK.US,D,20150701,000000,6.41622,6.45388,6.40545,6.45388,201009,0
+BHK.US,D,20150702,000000,6.44439,6.47646,6.43883,6.47199,200609,0
+BHK.US,D,20150706,000000,6.47646,6.49222,6.47199,6.49222,127053,0
+BHK.US,D,20150707,000000,6.49859,6.53839,6.49859,6.52252,136303,0
+BHK.US,D,20150708,000000,6.50694,6.53839,6.49859,6.53839,278895,0
+BHK.US,D,20150709,000000,6.51702,6.52252,6.50053,6.51702,202583,0
+BHK.US,D,20150710,000000,6.48633,6.56113,6.48074,6.56113,180955,0
+BHK.US,D,20150713,000000,6.51553,6.53552,6.51553,6.53552,173633,0
+BHK.US,D,20150714,000000,6.53552,6.55848,6.53552,6.54591,240395,0
+BHK.US,D,20150715,000000,6.54591,6.56793,6.53552,6.56793,172708,0
+BHK.US,D,20150716,000000,6.58794,6.60666,6.52943,6.54591,451864,0
+BHK.US,D,20150717,000000,6.54591,6.59571,6.54591,6.59571,172064,0
+BHK.US,D,20150720,000000,6.58794,6.59211,6.52943,6.53552,85445.6,0
+BHK.US,D,20150721,000000,6.50387,6.51962,6.48299,6.49983,162290,0
+BHK.US,D,20150722,000000,6.51553,6.51962,6.46623,6.48923,249301,0
+BHK.US,D,20150723,000000,6.48923,6.54591,6.48299,6.54591,111260,0
+BHK.US,D,20150724,000000,6.53552,6.56245,6.44096,6.44096,179302,0
+BHK.US,D,20150727,000000,6.45519,6.46623,6.41781,6.45061,186544,0
+BHK.US,D,20150728,000000,6.46623,6.47431,6.43473,6.45519,207669,0
+BHK.US,D,20150729,000000,6.44096,6.47431,6.43473,6.47431,121029,0
+BHK.US,D,20150730,000000,6.44583,6.48923,6.44583,6.48923,150558,0
+BHK.US,D,20150731,000000,6.50387,6.53552,6.49983,6.51962,161322,0
+BHK.US,D,20150803,000000,6.51553,6.53552,6.49562,6.49562,171576,0
+BHK.US,D,20150804,000000,6.47859,6.52531,6.47859,6.50953,200032,0
+BHK.US,D,20150805,000000,6.52531,6.52531,6.49562,6.50953,184388,0
+BHK.US,D,20150806,000000,6.48923,6.50953,6.48299,6.50953,180161,0
+BHK.US,D,20150807,000000,6.50953,6.56245,6.50387,6.52531,161898,0
+BHK.US,D,20150810,000000,6.50387,6.51962,6.50387,6.51553,133161,0
+BHK.US,D,20150811,000000,6.50953,6.57287,6.50953,6.52943,183051,0
+BHK.US,D,20150812,000000,6.52252,6.58992,6.52252,6.58992,144232,0
+BHK.US,D,20150813,000000,6.57623,6.74079,6.55563,6.71857,544836,0
+BHK.US,D,20150814,000000,6.69663,6.77194,6.66295,6.74427,180571,0
+BHK.US,D,20150817,000000,6.74427,6.77682,6.70027,6.74079,118762,0
+BHK.US,D,20150818,000000,6.74079,6.74079,6.70027,6.71857,197088,0
+BHK.US,D,20150819,000000,6.69663,6.71203,6.68635,6.69663,141112,0
+BHK.US,D,20150820,000000,6.67772,6.68328,6.63186,6.63186,137804,0
+BHK.US,D,20150821,000000,6.62718,6.71857,6.62718,6.66855,230918,0
+BHK.US,D,20150824,000000,6.5857,6.5857,6.47646,6.51302,744122,0
+BHK.US,D,20150825,000000,6.53839,6.54992,6.48074,6.49222,366398,0
+BHK.US,D,20150826,000000,6.46368,6.50694,6.46368,6.47646,309641,0
+BHK.US,D,20150827,000000,6.48633,6.50694,6.45793,6.48633,238891,0
+BHK.US,D,20150828,000000,6.50694,6.52737,6.49859,6.51702,204097,0
+BHK.US,D,20150831,000000,6.54392,6.56589,6.49859,6.49859,229171,0
+BHK.US,D,20150901,000000,6.50053,6.51702,6.47646,6.50694,174745,0
+BHK.US,D,20150902,000000,6.51702,6.53839,6.50053,6.53839,174352,0
+BHK.US,D,20150903,000000,6.53345,6.54392,6.50053,6.50053,166581,0
+BHK.US,D,20150904,000000,6.50053,6.53345,6.48074,6.50053,305170,0
+BHK.US,D,20150908,000000,6.50694,6.51302,6.48074,6.48074,163852,0
+BHK.US,D,20150909,000000,6.48074,6.48633,6.45793,6.45793,166189,0
+BHK.US,D,20150910,000000,6.46822,6.50694,6.45793,6.48074,181623,0
+BHK.US,D,20150911,000000,6.47859,6.49983,6.46939,6.49628,106841,0
+BHK.US,D,20150914,000000,6.49,6.50457,6.49,6.49628,61836.5,0
+BHK.US,D,20150915,000000,6.49628,6.49628,6.46623,6.47431,161137,0
+BHK.US,D,20150916,000000,6.46623,6.48377,6.46623,6.46939,135440,0
+BHK.US,D,20150917,000000,6.46623,6.51031,6.44504,6.50457,131980,0
+BHK.US,D,20150918,000000,6.50457,6.597,6.50457,6.59211,204800,0
+BHK.US,D,20150921,000000,6.56932,6.66217,6.56378,6.63474,157460,0
+BHK.US,D,20150922,000000,6.62648,6.62648,6.58507,6.58507,170021,0
+BHK.US,D,20150923,000000,6.6024,6.65102,6.59211,6.6201,125351,0
+BHK.US,D,20150924,000000,6.6201,6.67236,6.58507,6.67236,154115,0
+BHK.US,D,20150925,000000,6.64486,6.68246,6.6151,6.67236,117863,0
+BHK.US,D,20150928,000000,6.66217,6.6671,6.6024,6.60812,124194,0
+BHK.US,D,20150929,000000,6.60812,6.71703,6.59211,6.67703,155543,0
+BHK.US,D,20150930,000000,6.67236,6.69588,6.62648,6.68635,223925,0
+BHK.US,D,20151001,000000,6.66217,6.67236,6.64038,6.65615,87909.9,0
+BHK.US,D,20151002,000000,6.64486,6.70489,6.64486,6.70489,137957,0
+BHK.US,D,20151005,000000,6.68246,6.71134,6.67703,6.68635,137598,0
+BHK.US,D,20151006,000000,6.67703,6.68635,6.597,6.6201,197454,0
+BHK.US,D,20151007,000000,6.6201,6.6671,6.58932,6.60812,254462,0
+BHK.US,D,20151008,000000,6.58932,6.64038,6.58507,6.6151,116501,0
+BHK.US,D,20151009,000000,6.6024,6.62648,6.6024,6.6151,147031,0
+BHK.US,D,20151012,000000,6.6151,6.67236,6.60812,6.65615,121024,0
+BHK.US,D,20151013,000000,6.65102,6.67302,6.61569,6.64038,114713,0
+BHK.US,D,20151014,000000,6.63474,6.68328,6.61569,6.66777,147954,0
+BHK.US,D,20151015,000000,6.68635,6.70027,6.67703,6.68635,166782,0
+BHK.US,D,20151016,000000,6.68635,6.75496,6.68328,6.75496,123738,0
+BHK.US,D,20151019,000000,6.74079,6.75496,6.71203,6.72487,127189,0
+BHK.US,D,20151020,000000,6.70027,6.75496,6.70027,6.75063,108858,0
+BHK.US,D,20151021,000000,6.75063,6.75496,6.73103,6.73103,116631,0
+BHK.US,D,20151022,000000,6.74488,6.82667,6.74488,6.82028,146225,0
+BHK.US,D,20151023,000000,6.79104,6.82028,6.70027,6.71203,213852,0
+BHK.US,D,20151026,000000,6.72487,6.81165,6.71857,6.79104,168127,0
+BHK.US,D,20151027,000000,6.8159,6.83284,6.78673,6.79674,151410,0
+BHK.US,D,20151028,000000,6.79674,6.79674,6.72487,6.72487,113940,0
+BHK.US,D,20151029,000000,6.72487,6.78181,6.71203,6.71857,182529,0
+BHK.US,D,20151030,000000,6.75063,6.75063,6.68635,6.74488,143332,0
+BHK.US,D,20151102,000000,6.73103,6.76613,6.73103,6.73579,308192,0
+BHK.US,D,20151103,000000,6.73579,6.75063,6.70639,6.73103,136043,0
+BHK.US,D,20151104,000000,6.71857,6.81165,6.71857,6.80668,164492,0
+BHK.US,D,20151105,000000,6.78181,6.78181,6.73103,6.74488,101835,0
+BHK.US,D,20151106,000000,6.71857,6.71857,6.63474,6.67703,111249,0
+BHK.US,D,20151109,000000,6.65102,6.65685,6.58031,6.58031,195144,0
+BHK.US,D,20151110,000000,6.6024,6.66217,6.58507,6.66217,117971,0
+BHK.US,D,20151111,000000,6.66777,6.67302,6.64038,6.64038,99917.2,0
+BHK.US,D,20151112,000000,6.66295,6.66295,6.60318,6.6095,174452,0
+BHK.US,D,20151113,000000,6.61648,6.73711,6.60318,6.71988,256043,0
+BHK.US,D,20151116,000000,6.69733,6.73711,6.67772,6.67772,126484,0
+BHK.US,D,20151117,000000,6.65685,6.68635,6.65171,6.67772,159360,0
+BHK.US,D,20151118,000000,6.69179,6.70778,6.65171,6.68328,188212,0
+BHK.US,D,20151119,000000,6.67772,6.70171,6.64547,6.66295,153430,0
+BHK.US,D,20151120,000000,6.66295,6.67302,6.62648,6.62648,253563,0
+BHK.US,D,20151123,000000,6.62071,6.67772,6.62071,6.64547,206362,0
+BHK.US,D,20151124,000000,6.66295,6.68635,6.63532,6.65171,197935,0
+BHK.US,D,20151125,000000,6.65171,6.70171,6.64038,6.69733,234062,0
+BHK.US,D,20151127,000000,6.69733,6.70171,6.66855,6.67772,94585.6,0
+BHK.US,D,20151130,000000,6.69733,6.73255,6.64547,6.65685,211337,0
+BHK.US,D,20151201,000000,6.65685,6.73255,6.65685,6.71988,124216,0
+BHK.US,D,20151202,000000,6.71988,6.77889,6.71988,6.76758,180985,0
+BHK.US,D,20151203,000000,6.74211,6.75642,6.69733,6.70778,154642,0
+BHK.US,D,20151204,000000,6.68328,6.70171,6.64547,6.68635,175790,0
+BHK.US,D,20151207,000000,6.67302,6.68635,6.64547,6.65685,214959,0
+BHK.US,D,20151208,000000,6.68328,6.71341,6.66295,6.67772,184007,0
+BHK.US,D,20151209,000000,6.67302,6.68635,6.64038,6.65171,228139,0
+BHK.US,D,20151210,000000,6.67177,6.67177,6.63393,6.63393,182239,0
+BHK.US,D,20151211,000000,6.65708,6.65708,6.57208,6.59983,270977,0
+BHK.US,D,20151214,000000,6.57776,6.59014,6.51271,6.51271,302737,0
+BHK.US,D,20151215,000000,6.50907,6.77913,6.50907,6.73854,492940,0
+BHK.US,D,20151216,000000,6.73412,6.73412,6.59983,6.62831,323056,0
+BHK.US,D,20151217,000000,6.63944,6.70968,6.63944,6.70516,176352,0
+BHK.US,D,20151218,000000,6.72306,6.80048,6.71995,6.76954,173111,0
+BHK.US,D,20151221,000000,6.75678,6.78903,6.71995,6.72852,166087,0
+BHK.US,D,20151222,000000,6.76954,6.76954,6.69341,6.72306,162930,0
+BHK.US,D,20151223,000000,6.70516,6.80476,6.69956,6.77913,149171,0
+BHK.US,D,20151224,000000,6.75678,6.82478,6.75678,6.78903,114802,0
+BHK.US,D,20151228,000000,6.7741,6.80048,6.70968,6.7741,359076,0
+BHK.US,D,20151229,000000,6.77984,6.8312,6.7259,6.72933,162707,0
+BHK.US,D,20151230,000000,6.71995,6.73204,6.66829,6.66829,224533,0
+BHK.US,D,20151231,000000,6.66287,6.73916,6.66287,6.68823,416739,0
+BHK.US,D,20160104,000000,6.71439,6.72306,6.67687,6.68199,121619,0
+BHK.US,D,20160105,000000,6.67687,6.72933,6.67687,6.72933,129864,0
+BHK.US,D,20160106,000000,6.72933,6.751,6.71439,6.72385,167359,0
+BHK.US,D,20160107,000000,6.69956,6.71439,6.69341,6.71439,193238,0
+BHK.US,D,20160108,000000,6.74543,6.74543,6.70516,6.72933,209562,0
+BHK.US,D,20160111,000000,6.71995,6.72852,6.68823,6.71995,160311,0
+BHK.US,D,20160112,000000,6.71995,6.72385,6.69341,6.69956,132845,0
+BHK.US,D,20160113,000000,6.71995,6.71995,6.63393,6.65281,178766,0
+BHK.US,D,20160114,000000,6.66287,6.72385,6.63944,6.70516,244285,0
+BHK.US,D,20160115,000000,6.68199,6.77984,6.67177,6.69341,319921,0
+BHK.US,D,20160119,000000,6.65281,6.68823,6.63393,6.63944,301232,0
+BHK.US,D,20160120,000000,6.66829,6.66829,6.52332,6.58247,409374,0
+BHK.US,D,20160121,000000,6.5714,6.68199,6.5714,6.65708,270500,0
+BHK.US,D,20160122,000000,6.63944,6.71995,6.63944,6.70968,230413,0
+BHK.US,D,20160125,000000,6.70968,6.74543,6.63944,6.66287,249702,0
+BHK.US,D,20160126,000000,6.6458,6.70968,6.6458,6.69341,165768,0
+BHK.US,D,20160127,000000,6.68199,6.76302,6.67687,6.74543,272118,0
+BHK.US,D,20160128,000000,6.74543,6.7778,6.71995,6.77032,180634,0
+BHK.US,D,20160129,000000,6.78337,6.822,6.71995,6.75678,572030,0
+BHK.US,D,20160201,000000,6.70516,6.80545,6.70516,6.80545,162442,0
+BHK.US,D,20160202,000000,6.78337,6.8312,6.77984,6.82556,354551,0
+BHK.US,D,20160203,000000,6.83677,6.87412,6.822,6.87412,217334,0
+BHK.US,D,20160204,000000,6.8312,6.88411,6.8312,6.85045,759317,0
+BHK.US,D,20160205,000000,6.85539,6.87972,6.8454,6.87412,177207,0
+BHK.US,D,20160208,000000,6.85539,6.87972,6.81612,6.82556,242970,0
+BHK.US,D,20160209,000000,6.78337,6.91761,6.751,6.89563,350267,0
+BHK.US,D,20160210,000000,6.87972,6.88411,6.83408,6.87412,274761,0
+BHK.US,D,20160211,000000,6.86818,6.92787,6.86818,6.92787,229014,0
+BHK.US,D,20160212,000000,6.88473,6.91336,6.86818,6.90167,219913,0
+BHK.US,D,20160216,000000,6.85118,6.90167,6.81612,6.87972,264399,0
+BHK.US,D,20160217,000000,6.85118,6.91336,6.84404,6.88473,229199,0
+BHK.US,D,20160218,000000,6.85539,6.91831,6.85118,6.91831,93757.4,0
+BHK.US,D,20160219,000000,6.92279,6.95436,6.89643,6.91336,611864,0
+BHK.US,D,20160222,000000,6.91336,6.94767,6.91188,6.93302,180646,0
+BHK.US,D,20160223,000000,6.90167,6.94767,6.90167,6.93302,182335,0
+BHK.US,D,20160224,000000,6.94277,6.95436,6.93302,6.95436,184283,0
+BHK.US,D,20160225,000000,6.91336,6.95949,6.90747,6.91831,241683,0
+BHK.US,D,20160226,000000,6.89643,6.93747,6.89643,6.92279,386374,0
+BHK.US,D,20160229,000000,6.94277,6.94277,6.89643,6.89643,197595,0
+BHK.US,D,20160301,000000,6.91831,6.96472,6.90167,6.94277,252337,0
+BHK.US,D,20160302,000000,6.92279,6.92582,6.88928,6.90747,180234,0
+BHK.US,D,20160303,000000,6.88473,6.94767,6.88473,6.90747,203432,0
+BHK.US,D,20160304,000000,6.87972,6.99136,6.87972,6.96472,213846,0
+BHK.US,D,20160307,000000,6.94277,6.99559,6.94277,6.95436,444021,0
+BHK.US,D,20160308,000000,6.97952,6.98609,6.95436,6.97952,200175,0
+BHK.US,D,20160309,000000,6.97952,7.01764,6.97291,7.00069,224802,0
+BHK.US,D,20160310,000000,7.0051,7.0051,6.95949,6.97068,290092,0
+BHK.US,D,20160311,000000,6.98684,7.0051,6.98029,7.00147,293828,0
+BHK.US,D,20160314,000000,7.0051,7.02424,6.98029,7.00147,651541,0
+BHK.US,D,20160315,000000,6.96548,7.04154,6.96548,7.03031,333995,0
+BHK.US,D,20160316,000000,7.03031,7.05485,7.01171,7.04154,359221,0
+BHK.US,D,20160317,000000,7.03031,7.06693,7.03031,7.05485,300861,0
+BHK.US,D,20160318,000000,7.04154,7.09903,6.97144,6.97144,1194758,0
+BHK.US,D,20160321,000000,7.01839,7.03623,6.99621,7.03623,385426,0
+BHK.US,D,20160322,000000,7.01839,7.06088,7.00147,7.04154,155977,0
+BHK.US,D,20160323,000000,7.05114,7.06088,7.04154,7.0594,243142,0
+BHK.US,D,20160324,000000,7.04588,7.05485,7.03623,7.03623,165442,0
+BHK.US,D,20160328,000000,7.05485,7.05485,7.03623,7.05114,201933,0
+BHK.US,D,20160329,000000,7.05114,7.09903,7.04154,7.09903,144303,0
+BHK.US,D,20160330,000000,7.08908,7.12618,7.08256,7.09306,196153,0
+BHK.US,D,20160331,000000,7.15165,7.16214,7.10422,7.16214,347483,0
+BHK.US,D,20160401,000000,7.16214,7.17704,7.12618,7.17704,194346,0
+BHK.US,D,20160404,000000,7.18226,7.18226,7.14557,7.16214,142474,0
+BHK.US,D,20160405,000000,7.16214,7.1644,7.13819,7.16214,195426,0
+BHK.US,D,20160406,000000,7.14557,7.20111,7.1418,7.19508,240343,0
+BHK.US,D,20160407,000000,7.21995,7.21995,7.18226,7.21607,312469,0
+BHK.US,D,20160408,000000,7.21607,7.2453,7.18913,7.21995,241509,0
+BHK.US,D,20160411,000000,7.21995,7.2347,7.1418,7.1644,224530,0
+BHK.US,D,20160412,000000,7.20561,7.20923,7.12291,7.1329,245934,0
+BHK.US,D,20160413,000000,7.08469,7.16514,7.08469,7.15758,236133,0
+BHK.US,D,20160414,000000,7.15758,7.23619,7.14637,7.22141,336013,0
+BHK.US,D,20160415,000000,7.22852,7.26281,7.19658,7.26281,371180,0
+BHK.US,D,20160418,000000,7.25745,7.30149,7.24454,7.30149,169175,0
+BHK.US,D,20160419,000000,7.29612,7.31153,7.27469,7.31153,196121,0
+BHK.US,D,20160420,000000,7.3177,7.3177,7.20339,7.29612,398659,0
+BHK.US,D,20160421,000000,7.28548,7.28548,7.26281,7.27779,250614,0
+BHK.US,D,20160422,000000,7.27779,7.28548,7.2453,7.2686,344809,0
+BHK.US,D,20160425,000000,7.26281,7.2686,7.25745,7.2686,195853,0
+BHK.US,D,20160426,000000,7.2453,7.2686,7.2453,7.25211,274434,0
+BHK.US,D,20160427,000000,7.25211,7.26281,7.2064,7.25745,249105,0
+BHK.US,D,20160428,000000,7.25745,7.2686,7.25211,7.25745,220984,0
+BHK.US,D,20160429,000000,7.25745,7.28004,7.2422,7.27469,194865,0
+BHK.US,D,20160502,000000,7.28004,7.29078,7.2686,7.28004,227190,0
+BHK.US,D,20160503,000000,7.28004,7.29612,7.2686,7.27779,252407,0
+BHK.US,D,20160504,000000,7.30149,7.30149,7.29078,7.29612,298188,0
+BHK.US,D,20160505,000000,7.3177,7.32227,7.28548,7.30149,338751,0
+BHK.US,D,20160506,000000,7.28548,7.31153,7.28548,7.29612,385309,0
+BHK.US,D,20160509,000000,7.29078,7.3177,7.27469,7.27469,246773,0
+BHK.US,D,20160510,000000,7.29612,7.29612,7.21758,7.29078,521011,0
+BHK.US,D,20160511,000000,7.28004,7.29078,7.26281,7.26281,280755,0
+BHK.US,D,20160512,000000,7.29157,7.29766,7.21758,7.21758,288471,0
+BHK.US,D,20160513,000000,7.21758,7.29689,7.21758,7.26324,299244,0
+BHK.US,D,20160516,000000,7.2422,7.34079,7.2422,7.29689,307500,0
+BHK.US,D,20160517,000000,7.30223,7.34766,7.29689,7.34079,326722,0
+BHK.US,D,20160518,000000,7.36149,7.37157,7.24608,7.32305,333983,0
+BHK.US,D,20160519,000000,7.31848,7.31848,7.28623,7.31848,373165,0
+BHK.US,D,20160520,000000,7.28623,7.30455,7.27779,7.30223,173453,0
+BHK.US,D,20160523,000000,7.31848,7.31848,7.28081,7.29157,206960,0
+BHK.US,D,20160524,000000,7.3131,7.3131,7.27548,7.29689,240774,0
+BHK.US,D,20160525,000000,7.3131,7.31848,7.28623,7.29157,259861,0
+BHK.US,D,20160526,000000,7.28081,7.29157,7.21758,7.22208,497017,0
+BHK.US,D,20160527,000000,7.2422,7.27779,7.2422,7.27548,148666,0
+BHK.US,D,20160531,000000,7.28081,7.28623,7.25211,7.26936,253924,0
+BHK.US,D,20160601,000000,7.25211,7.37157,7.25211,7.35454,263013,0
+BHK.US,D,20160602,000000,7.35454,7.37773,7.32305,7.36614,172700,0
+BHK.US,D,20160603,000000,7.38317,7.42416,7.37773,7.40636,220480,0
+BHK.US,D,20160606,000000,7.43883,7.43883,7.41334,7.43883,144496,0
+BHK.US,D,20160607,000000,7.41334,7.4744,7.40636,7.43883,277672,0
+BHK.US,D,20160608,000000,7.43883,7.46131,7.42416,7.46131,269175,0
+BHK.US,D,20160609,000000,7.4744,7.50304,7.46131,7.48995,459982,0
+BHK.US,D,20160610,000000,7.49455,7.49919,7.45588,7.49919,186242,0
+BHK.US,D,20160613,000000,7.49532,7.5108,7.47522,7.47522,163917,0
+BHK.US,D,20160614,000000,7.49919,7.50304,7.46825,7.47907,142846,0
+BHK.US,D,20160615,000000,7.48371,7.49919,7.46205,7.49919,155021,0
+BHK.US,D,20160616,000000,7.49919,7.49919,7.47522,7.49532,185173,0
+BHK.US,D,20160617,000000,7.49919,7.51541,7.4744,7.49532,183651,0
+BHK.US,D,20160620,000000,7.49532,7.49532,7.43883,7.44117,137966,0
+BHK.US,D,20160621,000000,7.46825,7.48371,7.46363,7.48371,147458,0
+BHK.US,D,20160622,000000,7.48371,7.48371,7.45513,7.46825,176060,0
+BHK.US,D,20160623,000000,7.47907,7.49919,7.44737,7.49919,263047,0
+BHK.US,D,20160624,000000,7.49532,7.54406,7.45433,7.54406,308445,0
+BHK.US,D,20160627,000000,7.53171,7.54406,7.49068,7.50304,405798,0
+BHK.US,D,20160628,000000,7.53942,7.54406,7.50304,7.52629,347497,0
+BHK.US,D,20160629,000000,7.54406,7.60519,7.5108,7.59436,478992,0
+BHK.US,D,20160630,000000,7.60519,7.63845,7.58279,7.59436,575215,0
+BHK.US,D,20160701,000000,7.60519,7.63845,7.59436,7.60519,322225,0
+BHK.US,D,20160705,000000,7.60519,7.63845,7.56959,7.60519,347930,0
+BHK.US,D,20160706,000000,7.61369,7.72279,7.60519,7.72279,310825,0
+BHK.US,D,20160707,000000,7.72279,7.72279,7.6771,7.70809,202438,0
+BHK.US,D,20160708,000000,7.70809,7.72894,7.66709,7.71736,331416,0
+BHK.US,D,20160711,000000,7.68483,7.73438,7.68483,7.70809,210359,0
+BHK.US,D,20160712,000000,7.72279,7.72279,7.66165,7.6957,203127,0
+BHK.US,D,20160713,000000,7.7251,7.73747,7.67095,7.71194,195660,0
+BHK.US,D,20160714,000000,7.71194,7.72045,7.65391,7.65391,255478,0
+BHK.US,D,20160715,000000,7.67095,7.715,7.63612,7.63612,231138,0
+BHK.US,D,20160718,000000,7.62145,7.65935,7.62145,7.64776,171644,0
+BHK.US,D,20160719,000000,7.67556,7.69878,7.64001,7.69337,145987,0
+BHK.US,D,20160720,000000,7.69337,7.69337,7.65856,7.68101,140669,0
+BHK.US,D,20160721,000000,7.69337,7.69337,7.65856,7.66475,262933,0
+BHK.US,D,20160722,000000,7.68719,7.81329,7.67095,7.80014,274297,0
+BHK.US,D,20160725,000000,7.76766,7.80014,7.75603,7.79548,369252,0
+BHK.US,D,20160726,000000,7.79548,7.79548,7.75603,7.79548,214243,0
+BHK.US,D,20160727,000000,7.82645,7.82645,7.77922,7.79162,123292,0
+BHK.US,D,20160728,000000,7.79548,7.79548,7.78621,7.79239,167863,0
+BHK.US,D,20160729,000000,7.82645,7.82645,7.78621,7.78621,209408,0
+BHK.US,D,20160801,000000,7.80785,7.81409,7.76067,7.76067,148653,0
+BHK.US,D,20160802,000000,7.77229,7.79162,7.75603,7.76067,211806,0
+BHK.US,D,20160803,000000,7.75603,7.76067,7.739,7.75603,164204,0
+BHK.US,D,20160804,000000,7.75603,7.77229,7.72045,7.7251,247467,0
+BHK.US,D,20160805,000000,7.69878,7.75216,7.68638,7.7251,138708,0
+BHK.US,D,20160808,000000,7.73129,7.74211,7.66475,7.68719,302213,0
+BHK.US,D,20160809,000000,7.69337,7.76766,7.69337,7.76067,217361,0
+BHK.US,D,20160810,000000,7.77229,7.79548,7.74754,7.79548,195532,0
+BHK.US,D,20160811,000000,7.80395,7.82259,7.74906,7.7692,178272,0
+BHK.US,D,20160812,000000,7.82871,7.82871,7.78856,7.78856,110904,0
+BHK.US,D,20160815,000000,7.78856,7.81715,7.77538,7.80395,385646,0
+BHK.US,D,20160816,000000,7.79783,7.81715,7.7692,7.7931,237658,0
+BHK.US,D,20160817,000000,7.80395,7.80395,7.78236,7.80395,118093,0
+BHK.US,D,20160818,000000,7.82259,7.82259,7.81253,7.81715,124289,0
+BHK.US,D,20160819,000000,7.82871,7.83808,7.78311,7.83261,107648,0
+BHK.US,D,20160822,000000,7.83808,7.8427,7.82871,7.83808,179518,0
+BHK.US,D,20160823,000000,7.81715,7.85351,7.80395,7.811,297116,0
+BHK.US,D,20160824,000000,7.81715,7.83808,7.81715,7.82259,111589,0
+BHK.US,D,20160825,000000,7.82259,7.82871,7.79783,7.81715,188591,0
+BHK.US,D,20160826,000000,7.83261,7.84812,7.811,7.82259,226605,0
+BHK.US,D,20160829,000000,7.82259,7.83808,7.7692,7.78856,314391,0
+BHK.US,D,20160830,000000,7.80395,7.8427,7.78236,7.83261,182089,0
+BHK.US,D,20160831,000000,7.8427,7.86432,7.83261,7.85891,191239,0
+BHK.US,D,20160901,000000,7.85891,7.86432,7.84812,7.85891,215719,0
+BHK.US,D,20160902,000000,7.84812,7.85891,7.81715,7.81715,190488,0
+BHK.US,D,20160906,000000,7.8427,7.84812,7.77538,7.7931,218736,0
+BHK.US,D,20160907,000000,7.81715,7.84812,7.81479,7.82871,172731,0
+BHK.US,D,20160908,000000,7.79783,7.83808,7.79783,7.82259,114264,0
+BHK.US,D,20160909,000000,7.80395,7.83261,7.55646,7.58122,556047,0
+BHK.US,D,20160912,000000,7.59667,7.62761,7.51158,7.60362,333722,0
+BHK.US,D,20160913,000000,7.62995,7.62995,7.55257,7.60519,216694,0
+BHK.US,D,20160914,000000,7.57811,7.60053,7.55719,7.55719,132382,0
+BHK.US,D,20160915,000000,7.55719,7.55719,7.50304,7.52163,332568,0
+BHK.US,D,20160916,000000,7.49919,7.58893,7.49919,7.56341,134651,0
+BHK.US,D,20160919,000000,7.56341,7.60519,7.55719,7.57113,144108,0
+BHK.US,D,20160920,000000,7.56341,7.62995,7.56341,7.62065,198718,0
+BHK.US,D,20160921,000000,7.58429,7.62607,7.58429,7.62065,234442,0
+BHK.US,D,20160922,000000,7.64001,7.68719,7.64001,7.66475,159136,0
+BHK.US,D,20160923,000000,7.65856,7.72045,7.64695,7.68719,213942,0
+BHK.US,D,20160926,000000,7.68719,7.7251,7.67636,7.69878,167375,0
+BHK.US,D,20160927,000000,7.73129,7.75216,7.715,7.7251,200620,0
+BHK.US,D,20160928,000000,7.76146,7.78,7.73747,7.78,131140,0
+BHK.US,D,20160929,000000,7.75216,7.85271,7.75216,7.8473,321373,0
+BHK.US,D,20160930,000000,7.8473,7.86739,7.82645,7.83184,385017,0
+BHK.US,D,20161003,000000,7.84112,7.84112,7.81556,7.8365,99776.1,0
+BHK.US,D,20161004,000000,7.84112,7.84112,7.76766,7.78,150858,0
+BHK.US,D,20161005,000000,7.74754,7.77307,7.70419,7.71194,166094,0
+BHK.US,D,20161006,000000,7.70419,7.73129,7.56341,7.61527,179367,0
+BHK.US,D,20161007,000000,7.62995,7.67556,7.59512,7.66475,143472,0
+BHK.US,D,20161010,000000,7.65856,7.68101,7.63459,7.67556,116498,0
+BHK.US,D,20161011,000000,7.66475,7.67095,7.61527,7.65313,120352,0
+BHK.US,D,20161012,000000,7.61832,7.65081,7.56651,7.60829,219169,0
+BHK.US,D,20161013,000000,7.54173,7.58817,7.51774,7.5232,262924,0
+BHK.US,D,20161014,000000,7.493,7.5286,7.493,7.50616,233531,0
+BHK.US,D,20161017,000000,7.51774,7.5193,7.44887,7.47522,218444,0
+BHK.US,D,20161018,000000,7.48603,7.49999,7.46205,7.49691,281040,0
+BHK.US,D,20161019,000000,7.49691,7.53555,7.49691,7.5232,182862,0
+BHK.US,D,20161020,000000,7.5232,7.55026,7.51313,7.54173,158535,0
+BHK.US,D,20161021,000000,7.54173,7.54485,7.5286,7.53555,187693,0
+BHK.US,D,20161024,000000,7.53555,7.55956,7.51313,7.54715,239173,0
+BHK.US,D,20161025,000000,7.57345,7.60829,7.54793,7.59127,89169.7,0
+BHK.US,D,20161026,000000,7.60829,7.60829,7.54715,7.54715,84258.9,0
+BHK.US,D,20161027,000000,7.54173,7.55181,7.47986,7.47986,143830,0
+BHK.US,D,20161028,000000,7.49691,7.58042,7.47986,7.55956,160942,0
+BHK.US,D,20161031,000000,7.54173,7.55567,7.51313,7.5286,211482,0
+BHK.US,D,20161101,000000,7.5286,7.54173,7.493,7.49999,121059,0
+BHK.US,D,20161102,000000,7.5232,7.53555,7.47986,7.5286,195393,0
+BHK.US,D,20161103,000000,7.49691,7.5232,7.47986,7.493,127880,0
+BHK.US,D,20161104,000000,7.45664,7.50616,7.45664,7.48603,177664,0
+BHK.US,D,20161107,000000,7.493,7.5232,7.24833,7.39554,938803,0
+BHK.US,D,20161108,000000,7.37698,7.42492,7.37077,7.40714,179235,0
+BHK.US,D,20161109,000000,7.36072,7.36072,7.30223,7.32768,190463,0
+BHK.US,D,20161110,000000,7.287,7.287,7.18759,7.19441,923352,0
+BHK.US,D,20161111,000000,7.18759,7.20258,7.11616,7.13438,333220,0
+BHK.US,D,20161114,000000,7.10422,7.11616,6.99343,7.0594,660883,0
+BHK.US,D,20161115,000000,7.03852,7.13438,7.0342,7.12369,309987,0
+BHK.US,D,20161116,000000,7.13438,7.1688,7.12369,7.1644,214235,0
+BHK.US,D,20161117,000000,7.14868,7.22628,7.12757,7.21527,276286,0
+BHK.US,D,20161118,000000,7.21527,7.21527,7.13438,7.20407,323911,0
+BHK.US,D,20161121,000000,7.18759,7.20866,7.12757,7.15395,342702,0
+BHK.US,D,20161122,000000,7.1599,7.20037,7.1599,7.18759,165657,0
+BHK.US,D,20161123,000000,7.1644,7.18093,7.09306,7.12757,279638,0
+BHK.US,D,20161125,000000,7.1103,7.18759,7.1103,7.17414,100659,0
+BHK.US,D,20161128,000000,7.14403,7.21995,7.14403,7.20037,170907,0
+BHK.US,D,20161129,000000,7.17414,7.20407,7.17414,7.19441,365901,0
+BHK.US,D,20161130,000000,7.1644,7.19441,7.1103,7.13438,420144,0
+BHK.US,D,20161201,000000,7.1103,7.1103,7.07063,7.07723,313262,0
+BHK.US,D,20161202,000000,7.07063,7.12369,7.07063,7.11616,232899,0
+BHK.US,D,20161205,000000,7.09306,7.14403,7.08404,7.13887,214995,0
+BHK.US,D,20161206,000000,7.12369,7.1688,7.12369,7.1688,190347,0
+BHK.US,D,20161207,000000,7.20407,7.20561,7.13887,7.1644,364899,0
+BHK.US,D,20161208,000000,7.17115,7.20258,7.16293,7.1838,378667,0
+BHK.US,D,20161209,000000,7.1838,7.34766,7.16293,7.17115,360929,0
+BHK.US,D,20161212,000000,7.14112,7.16293,7.1367,7.15083,306085,0
+BHK.US,D,20161213,000000,7.14112,7.16293,7.11991,7.11991,350642,0
+BHK.US,D,20161214,000000,7.14112,7.15462,7.1367,7.14481,532735,0
+BHK.US,D,20161215,000000,7.14112,7.15083,7.10041,7.12538,378021,0
+BHK.US,D,20161216,000000,7.13136,7.1906,7.13136,7.1906,350586,0
+BHK.US,D,20161219,000000,7.1838,7.2064,7.17115,7.20258,195826,0
+BHK.US,D,20161220,000000,7.19658,7.21159,7.17787,7.20258,259103,0
+BHK.US,D,20161221,000000,7.20258,7.23086,7.19658,7.22317,215238,0
+BHK.US,D,20161222,000000,7.21159,7.26052,7.21159,7.25514,218879,0
+BHK.US,D,20161223,000000,7.25514,7.27705,7.25514,7.27244,186218,0
+BHK.US,D,20161227,000000,7.27705,7.27705,7.2347,7.23843,180444,0
+BHK.US,D,20161228,000000,7.26936,7.2877,7.25211,7.25745,146525,0
+BHK.US,D,20161229,000000,7.25745,7.29924,7.25211,7.27779,185705,0
+BHK.US,D,20161230,000000,7.28158,7.30996,7.28158,7.30996,275236,0
+BHK.US,D,20170103,000000,7.28158,7.31616,7.26324,7.30996,196294,0
+BHK.US,D,20170104,000000,7.30996,7.34842,7.30455,7.32614,351544,0
+BHK.US,D,20170105,000000,7.36459,7.36691,7.30996,7.32073,311125,0
+BHK.US,D,20170106,000000,7.29924,7.38623,7.29924,7.38161,228544,0
+BHK.US,D,20170109,000000,7.32614,7.3909,7.32614,7.35223,424824,0
+BHK.US,D,20170110,000000,7.36922,7.41411,7.36459,7.41411,248372,0
+BHK.US,D,20170111,000000,7.39476,7.43964,7.3909,7.39476,230701,0
+BHK.US,D,20170112,000000,7.3909,7.47056,7.3909,7.44352,400298,0
+BHK.US,D,20170113,000000,7.42492,7.44352,7.40096,7.40096,179386,0
+BHK.US,D,20170117,000000,7.41411,7.45742,7.41411,7.44352,225467,0
+BHK.US,D,20170118,000000,7.42492,7.43114,7.36922,7.40096,226584,0
+BHK.US,D,20170119,000000,7.39476,7.39476,7.36459,7.37542,221386,0
+BHK.US,D,20170120,000000,7.36922,7.39476,7.34533,7.38623,218917,0
+BHK.US,D,20170123,000000,7.3909,7.41876,7.38161,7.40714,157196,0
+BHK.US,D,20170124,000000,7.3909,7.4288,7.3909,7.4288,177841,0
+BHK.US,D,20170125,000000,7.4288,7.44352,7.38623,7.3909,336994,0
+BHK.US,D,20170126,000000,7.41411,7.41411,7.37542,7.38623,225643,0
+BHK.US,D,20170127,000000,7.40714,7.42492,7.38623,7.41411,298128,0
+BHK.US,D,20170130,000000,7.3909,7.41023,7.36459,7.36459,177146,0
+BHK.US,D,20170131,000000,7.36922,7.41411,7.36922,7.41411,260658,0
+BHK.US,D,20170201,000000,7.3909,7.40714,7.38623,7.38623,84592.4,0
+BHK.US,D,20170202,000000,7.3909,7.39476,7.34235,7.34533,301400,0
+BHK.US,D,20170203,000000,7.37542,7.3909,7.36459,7.38161,254308,0
+BHK.US,D,20170206,000000,7.38161,7.3909,7.33227,7.38161,237773,0
+BHK.US,D,20170207,000000,7.36922,7.43964,7.36922,7.43422,250895,0
+BHK.US,D,20170208,000000,7.41876,7.45742,7.41876,7.4497,219359,0
+BHK.US,D,20170209,000000,7.4497,7.45742,7.41876,7.43964,214988,0
+BHK.US,D,20170210,000000,7.41876,7.493,7.41876,7.493,222976,0
+BHK.US,D,20170213,000000,7.47831,7.52475,7.4605,7.48995,188673,0
+BHK.US,D,20170214,000000,7.46667,7.48295,7.41023,7.41641,266122,0
+BHK.US,D,20170215,000000,7.3971,7.44584,7.3971,7.44039,237805,0
+BHK.US,D,20170216,000000,7.42033,7.4605,7.41023,7.45357,165798,0
+BHK.US,D,20170217,000000,7.51158,7.51701,7.48062,7.51701,255053,0
+BHK.US,D,20170221,000000,7.51158,7.51701,7.47368,7.47368,186566,0
+BHK.US,D,20170222,000000,7.47368,7.493,7.45357,7.46667,109145,0
+BHK.US,D,20170223,000000,7.48995,7.52785,7.48295,7.5224,175208,0
+BHK.US,D,20170224,000000,7.51158,7.53555,7.48295,7.48295,177876,0
+BHK.US,D,20170227,000000,7.49919,7.51701,7.49455,7.51158,117767,0
+BHK.US,D,20170228,000000,7.51701,7.54095,7.49999,7.534,177403,0
+BHK.US,D,20170301,000000,7.48295,7.54095,7.46667,7.5232,214279,0
+BHK.US,D,20170302,000000,7.50386,7.5456,7.47522,7.51701,200488,0
+BHK.US,D,20170303,000000,7.5224,7.58042,7.51856,7.58042,244828,0
+BHK.US,D,20170306,000000,7.55956,7.57345,7.534,7.5456,173149,0
+BHK.US,D,20170307,000000,7.54095,7.61291,7.54095,7.61291,318678,0
+BHK.US,D,20170308,000000,7.58042,7.58042,7.49919,7.49919,202900,0
+BHK.US,D,20170309,000000,7.49919,7.49919,7.38779,7.38779,291580,0
+BHK.US,D,20170310,000000,7.3971,7.41641,7.34766,7.37235,302556,0
+BHK.US,D,20170313,000000,7.38552,7.3909,7.32538,7.32538,241418,0
+BHK.US,D,20170314,000000,7.32538,7.3909,7.32538,7.36382,211685,0
+BHK.US,D,20170315,000000,7.39399,7.52009,7.38005,7.50847,247958,0
+BHK.US,D,20170316,000000,7.49843,7.51391,7.46437,7.49843,139206,0
+BHK.US,D,20170317,000000,7.52548,7.54946,7.47986,7.54946,163656,0
+BHK.US,D,20170320,000000,7.54946,7.57192,7.52548,7.57192,133070,0
+BHK.US,D,20170321,000000,7.57192,7.57192,7.52009,7.52009,132397,0
+BHK.US,D,20170322,000000,7.53091,7.57192,7.52009,7.55719,181277,0
+BHK.US,D,20170323,000000,7.56418,7.60208,7.55335,7.58507,134441,0
+BHK.US,D,20170324,000000,7.58969,7.5959,7.53865,7.56418,124758,0
+BHK.US,D,20170327,000000,7.56418,7.57192,7.53091,7.53091,197043,0
+BHK.US,D,20170328,000000,7.53091,7.58507,7.52009,7.57192,191586,0
+BHK.US,D,20170329,000000,7.56418,7.57886,7.55335,7.55719,142255,0
+BHK.US,D,20170330,000000,7.57192,7.57192,7.54406,7.56418,154567,0
+BHK.US,D,20170331,000000,7.55335,7.58893,7.53865,7.57886,141198,0
+BHK.US,D,20170403,000000,7.5959,7.60594,7.57886,7.58507,205099,0
+BHK.US,D,20170404,000000,7.58507,7.60594,7.55335,7.58507,163286,0
+BHK.US,D,20170405,000000,7.5959,7.6686,7.57886,7.6686,180163,0
+BHK.US,D,20170406,000000,7.65701,7.71039,7.65004,7.70187,140250,0
+BHK.US,D,20170407,000000,7.70961,7.72122,7.69107,7.7189,168587,0
+BHK.US,D,20170410,000000,7.7189,7.73747,7.70961,7.73747,155340,0
+BHK.US,D,20170411,000000,7.75371,7.78621,7.70574,7.72819,123491,0
+BHK.US,D,20170412,000000,7.72198,7.77074,7.72198,7.73358,124318,0
+BHK.US,D,20170413,000000,7.74444,7.77074,7.73358,7.77074,189618,0
+BHK.US,D,20170417,000000,7.76528,7.79468,7.71271,7.71271,155962,0
+BHK.US,D,20170418,000000,7.739,7.84191,7.72819,7.84191,311283,0
+BHK.US,D,20170419,000000,7.8365,7.8365,7.75371,7.77074,147001,0
+BHK.US,D,20170420,000000,7.77848,7.78621,7.75989,7.78621,97481.6,0
+BHK.US,D,20170421,000000,7.76528,7.78621,7.75912,7.77848,87577.1,0
+BHK.US,D,20170424,000000,7.76528,7.80865,7.75912,7.80865,157727,0
+BHK.US,D,20170425,000000,7.80094,7.8473,7.77848,7.77848,304222,0
+BHK.US,D,20170426,000000,7.76528,7.80865,7.76528,7.79162,193237,0
+BHK.US,D,20170427,000000,7.80865,7.81479,7.70032,7.72819,274355,0
+BHK.US,D,20170428,000000,7.74444,7.80865,7.739,7.80865,203413,0
+BHK.US,D,20170501,000000,7.75912,7.80865,7.75912,7.79548,144422,0
+BHK.US,D,20170502,000000,7.77848,7.81479,7.77848,7.78621,134223,0
+BHK.US,D,20170503,000000,7.78621,7.80865,7.77848,7.79548,171516,0
+BHK.US,D,20170504,000000,7.78621,7.81479,7.76611,7.80094,147386,0
+BHK.US,D,20170505,000000,7.79548,7.80865,7.78621,7.79548,98747.1,0
+BHK.US,D,20170508,000000,7.80865,7.80865,7.79162,7.80865,145832,0
+BHK.US,D,20170509,000000,7.83107,7.83107,7.78621,7.80865,113690,0
+BHK.US,D,20170510,000000,7.83107,7.83107,7.77074,7.80094,158251,0
+BHK.US,D,20170511,000000,7.81791,7.81791,7.78236,7.7986,97894,0
+BHK.US,D,20170512,000000,7.78856,7.83338,7.78856,7.82332,93146,0
+BHK.US,D,20170515,000000,7.80475,7.83338,7.80475,7.82871,124004,0
+BHK.US,D,20170516,000000,7.83878,7.83878,7.7986,7.80475,203456,0
+BHK.US,D,20170517,000000,7.7931,7.83878,7.7931,7.80475,227463,0
+BHK.US,D,20170518,000000,7.82871,7.8899,7.82024,7.87753,133451,0
+BHK.US,D,20170519,000000,7.85116,7.87753,7.8365,7.87753,110237,0
+BHK.US,D,20170522,000000,7.85508,7.89525,7.85508,7.87753,100471,0
+BHK.US,D,20170523,000000,7.89525,7.91387,7.85508,7.86128,138205,0
+BHK.US,D,20170524,000000,7.89525,7.90073,7.86128,7.8713,95881.3,0
+BHK.US,D,20170525,000000,7.87753,7.89525,7.86128,7.86128,104610,0
+BHK.US,D,20170526,000000,7.86128,7.91387,7.86128,7.91387,89473.5,0
+BHK.US,D,20170530,000000,7.91387,7.93784,7.87753,7.9262,107060,0
+BHK.US,D,20170531,000000,7.94481,7.94951,7.8667,7.90073,208235,0
+BHK.US,D,20170601,000000,7.85508,7.91387,7.85508,7.91387,167808,0
+BHK.US,D,20170602,000000,7.9262,7.99037,7.88288,7.8899,107819,0
+BHK.US,D,20170605,000000,7.88288,7.93784,7.85508,7.90845,309527,0
+BHK.US,D,20170606,000000,7.90845,7.95402,7.90845,7.94951,121933,0
+BHK.US,D,20170607,000000,7.93244,7.9656,7.90845,7.93244,153750,0
+BHK.US,D,20170608,000000,7.93784,7.98116,7.91927,7.94951,171781,0
+BHK.US,D,20170609,000000,7.95878,7.97347,7.86128,7.89525,196955,0
+BHK.US,D,20170612,000000,7.89525,7.93244,7.8713,7.91387,166082,0
+BHK.US,D,20170613,000000,7.89213,7.93402,7.8744,7.87977,116966,0
+BHK.US,D,20170614,000000,7.89762,7.95563,7.89762,7.95165,105505,0
+BHK.US,D,20170615,000000,7.94165,7.9472,7.89213,7.91003,155319,0
+BHK.US,D,20170616,000000,7.91003,7.93402,7.91003,7.91609,121199,0
+BHK.US,D,20170619,000000,7.93402,7.9472,7.8744,7.89762,254177,0
+BHK.US,D,20170620,000000,7.88684,7.92923,7.86896,7.92923,212503,0
+BHK.US,D,20170621,000000,7.92923,7.95563,7.89762,7.94165,160529,0
+BHK.US,D,20170622,000000,7.93402,7.9596,7.89213,7.89213,110469,0
+BHK.US,D,20170623,000000,7.90447,7.9888,7.90447,7.9888,154195,0
+BHK.US,D,20170626,000000,7.99359,8.01366,7.96959,7.97643,167148,0
+BHK.US,D,20170627,000000,7.982,7.99965,7.96188,7.9888,211376,0
+BHK.US,D,20170628,000000,7.99965,8.04839,7.95165,8.01366,231492,0
+BHK.US,D,20170629,000000,8.02601,8.02601,7.93402,7.97643,121238,0
+BHK.US,D,20170630,000000,8.01366,8.01366,7.96959,7.9888,163962,0
+BHK.US,D,20170703,000000,8.01366,8.02601,7.9656,7.9888,61407,0
+BHK.US,D,20170705,000000,8.02065,8.02065,7.93402,7.98588,140563,0
+BHK.US,D,20170706,000000,7.95563,7.982,7.94165,7.95563,153608,0
+BHK.US,D,20170707,000000,7.96188,7.96801,7.93402,7.93402,130866,0
+BHK.US,D,20170710,000000,7.9472,7.95563,7.91609,7.92322,178172,0
+BHK.US,D,20170711,000000,7.982,7.982,7.85813,7.89762,182322,0
+BHK.US,D,20170712,000000,7.94165,7.96252,7.92923,7.95165,217317,0
+BHK.US,D,20170713,000000,7.92923,7.94165,7.86896,7.8744,214857,0
+BHK.US,D,20170714,000000,7.89762,7.95165,7.89213,7.92322,161286,0
+BHK.US,D,20170717,000000,7.95165,7.95165,7.92086,7.92322,197106,0
+BHK.US,D,20170718,000000,7.95165,7.95165,7.93402,7.94165,208059,0
+BHK.US,D,20170719,000000,7.94165,7.99437,7.94165,7.982,283468,0
+BHK.US,D,20170720,000000,8.00046,8.00679,7.97035,7.982,162221,0
+BHK.US,D,20170721,000000,8.00046,8.02681,7.98588,8.02681,126282,0
+BHK.US,D,20170724,000000,8.03225,8.03225,8.00908,8.02681,135387,0
+BHK.US,D,20170725,000000,8.00679,8.01366,7.97719,7.98588,160716,0
+BHK.US,D,20170726,000000,8.00679,8.04313,7.97035,8.01366,191713,0
+BHK.US,D,20170727,000000,8.00679,8.05994,8.00679,8.02146,150332,0
+BHK.US,D,20170728,000000,8.05994,8.09632,8.03918,8.07234,280654,0
+BHK.US,D,20170731,000000,8.05469,8.10269,8.05469,8.08636,189335,0
+BHK.US,D,20170801,000000,8.09253,8.11876,8.08636,8.11876,183578,0
+BHK.US,D,20170802,000000,8.14284,8.15824,8.12824,8.15824,132638,0
+BHK.US,D,20170803,000000,8.15824,8.17534,8.15217,8.17534,107808,0
+BHK.US,D,20170804,000000,8.17534,8.19475,8.15217,8.19475,113708,0
+BHK.US,D,20170807,000000,8.18774,8.18774,8.16293,8.16293,134338,0
+BHK.US,D,20170808,000000,8.16902,8.17989,8.14827,8.14827,110736,0
+BHK.US,D,20170809,000000,8.13748,8.15824,8.10949,8.11581,143853,0
+BHK.US,D,20170810,000000,8.10949,8.15217,8.07234,8.11581,185048,0
+BHK.US,D,20170811,000000,8.01673,8.14429,7.95324,8.08234,267571,0
+BHK.US,D,20170814,000000,8.12824,8.16066,8.12824,8.15598,105863,0
+BHK.US,D,20170815,000000,8.15598,8.15661,8.12192,8.12824,110364,0
+BHK.US,D,20170816,000000,8.13978,8.13978,8.09038,8.13978,160754,0
+BHK.US,D,20170817,000000,8.1499,8.16601,8.12274,8.13978,112065,0
+BHK.US,D,20170818,000000,8.13978,8.15598,8.12192,8.15598,139223,0
+BHK.US,D,20170821,000000,8.16066,8.17915,8.1499,8.17915,129011,0
+BHK.US,D,20170822,000000,8.15598,8.2,8.13978,8.19851,185243,0
+BHK.US,D,20170823,000000,8.17915,8.20863,8.12824,8.18463,187601,0
+BHK.US,D,20170824,000000,8.1731,8.22634,8.1731,8.20315,149039,0
+BHK.US,D,20170825,000000,8.17915,8.19851,8.11668,8.12824,324024,0
+BHK.US,D,20170828,000000,8.13435,8.23341,8.13435,8.22021,124126,0
+BHK.US,D,20170829,000000,8.22021,8.23959,8.22021,8.23959,120969,0
+BHK.US,D,20170830,000000,8.24501,8.24501,8.17915,8.17915,149435,0
+BHK.US,D,20170831,000000,8.24501,8.24501,8.19232,8.19851,160649,0
+BHK.US,D,20170901,000000,8.18463,8.24501,8.18463,8.22634,82238.4,0
+BHK.US,D,20170905,000000,8.26964,8.28368,8.22094,8.25266,103742,0
+BHK.US,D,20170906,000000,8.24501,8.26964,8.23959,8.25892,183096,0
+BHK.US,D,20170907,000000,8.26423,8.28068,8.23959,8.28068,126164,0
+BHK.US,D,20170908,000000,8.25266,8.28368,8.23959,8.28368,123942,0
+BHK.US,D,20170911,000000,8.27498,8.2758,8.23959,8.24501,103000,0
+BHK.US,D,20170912,000000,8.24501,8.25266,8.20315,8.2132,320963,0
+BHK.US,D,20170913,000000,8.19851,8.22021,8.19232,8.20315,220047,0
+BHK.US,D,20170914,000000,8.22634,8.26964,8.1499,8.18463,290697,0
+BHK.US,D,20170915,000000,8.16601,8.24501,8.16601,8.22634,199174,0
+BHK.US,D,20170918,000000,8.23959,8.25266,8.22634,8.24501,110370,0
+BHK.US,D,20170919,000000,8.22634,8.26423,8.20863,8.20863,277425,0
+BHK.US,D,20170920,000000,8.22021,8.23399,8.14429,8.16601,209105,0
+BHK.US,D,20170921,000000,8.12744,8.17915,8.08167,8.08956,460820,0
+BHK.US,D,20170922,000000,8.11668,8.20863,8.11668,8.20863,162355,0
+BHK.US,D,20170925,000000,8.19232,8.20315,8.18463,8.19851,142554,0
+BHK.US,D,20170926,000000,8.18463,8.24501,8.18463,8.22634,206113,0
+BHK.US,D,20170927,000000,8.22634,8.28438,8.20863,8.2758,273264,0
+BHK.US,D,20170928,000000,8.25892,8.26423,8.19232,8.19232,207232,0
+BHK.US,D,20170929,000000,8.22634,8.26964,8.20634,8.2132,225936,0
+BHK.US,D,20171002,000000,8.25266,8.26423,8.20863,8.25266,114044,0
+BHK.US,D,20171003,000000,8.25892,8.26423,8.18463,8.2132,148613,0
+BHK.US,D,20171004,000000,8.23959,8.28438,8.20315,8.28438,209628,0
+BHK.US,D,20171005,000000,8.26964,8.2758,8.19232,8.20315,159567,0
+BHK.US,D,20171006,000000,8.2132,8.23959,8.18463,8.20315,246017,0
+BHK.US,D,20171009,000000,8.20315,8.24501,8.20315,8.23959,281773,0
+BHK.US,D,20171010,000000,8.23341,8.2758,8.2132,8.26964,271718,0
+BHK.US,D,20171011,000000,8.26964,8.28438,8.25667,8.28068,142085,0
+BHK.US,D,20171012,000000,8.28068,8.28068,8.25892,8.26964,119600,0
+BHK.US,D,20171013,000000,8.30145,8.31301,8.2758,8.28904,256692,0
+BHK.US,D,20171016,000000,8.29519,8.31849,8.24501,8.24501,215772,0
+BHK.US,D,20171017,000000,8.26423,8.28438,8.25504,8.28068,229793,0
+BHK.US,D,20171018,000000,8.29519,8.30385,8.25892,8.30145,170314,0
+BHK.US,D,20171019,000000,8.28904,8.32459,8.25266,8.32459,236782,0
+BHK.US,D,20171020,000000,8.30756,8.31849,8.28438,8.31301,147514,0
+BHK.US,D,20171023,000000,8.30756,8.31301,8.30059,8.31301,183552,0
+BHK.US,D,20171024,000000,8.29519,8.31301,8.29519,8.30756,159394,0
+BHK.US,D,20171025,000000,8.29519,8.30988,8.25266,8.29519,332613,0
+BHK.US,D,20171026,000000,8.28438,8.28438,8.22021,8.22021,270051,0
+BHK.US,D,20171027,000000,8.25892,8.25892,8.22718,8.24501,196299,0
+BHK.US,D,20171030,000000,8.23341,8.26746,8.23341,8.23341,195988,0
+BHK.US,D,20171031,000000,8.2758,8.31301,8.2705,8.31301,193430,0
+BHK.US,D,20171101,000000,8.31301,8.31301,8.28904,8.30756,153079,0
+BHK.US,D,20171102,000000,8.31849,8.31849,8.30145,8.30756,127125,0
+BHK.US,D,20171103,000000,8.31849,8.33155,8.26423,8.33155,138275,0
+BHK.US,D,20171106,000000,8.31849,8.33787,8.30145,8.30145,281545,0
+BHK.US,D,20171107,000000,8.33155,8.34942,8.30756,8.34942,145496,0
+BHK.US,D,20171108,000000,8.34942,8.37352,8.3431,8.3547,171684,0
+BHK.US,D,20171109,000000,8.34942,8.34942,8.31301,8.31849,220708,0
+BHK.US,D,20171110,000000,8.28904,8.33787,8.28438,8.30756,148728,0
+BHK.US,D,20171113,000000,8.30756,8.30756,8.23959,8.24501,109104,0
+BHK.US,D,20171114,000000,8.23341,8.29519,8.22634,8.28904,200640,0
+BHK.US,D,20171115,000000,8.28068,8.28068,8.23555,8.28068,231152,0
+BHK.US,D,20171116,000000,8.28438,8.28438,8.24878,8.2705,199470,0
+BHK.US,D,20171117,000000,8.28068,8.29519,8.2758,8.28904,165246,0
+BHK.US,D,20171120,000000,8.30145,8.31387,8.26423,8.30145,267805,0
+BHK.US,D,20171121,000000,8.30838,8.31387,8.25892,8.30838,349535,0
+BHK.US,D,20171122,000000,8.33787,8.33787,8.27664,8.30838,166209,0
+BHK.US,D,20171124,000000,8.33229,8.35554,8.31691,8.31921,85360.2,0
+BHK.US,D,20171127,000000,8.33787,8.33787,8.30145,8.30145,130776,0
+BHK.US,D,20171128,000000,8.32544,8.34942,8.30838,8.34395,143264,0
+BHK.US,D,20171129,000000,8.33229,8.33229,8.2758,8.2758,125747,0
+BHK.US,D,20171130,000000,8.31387,8.31387,8.25892,8.2758,127900,0
+BHK.US,D,20171201,000000,8.28068,8.28904,8.23555,8.23959,198110,0
+BHK.US,D,20171204,000000,8.23959,8.28904,8.2132,8.23341,376519,0
+BHK.US,D,20171205,000000,8.23959,8.24501,8.19785,8.19785,338842,0
+BHK.US,D,20171206,000000,8.22634,8.25266,8.20945,8.22021,344579,0
+BHK.US,D,20171207,000000,8.22634,8.25266,8.19785,8.2132,165920,0
+BHK.US,D,20171208,000000,8.20863,8.2132,8.14908,8.20315,261402,0
+BHK.US,D,20171211,000000,8.22634,8.25892,8.19785,8.25892,236626,0
+BHK.US,D,20171212,000000,8.25892,8.26423,8.2047,8.23341,124097,0
+BHK.US,D,20171213,000000,8.23341,8.23341,8.15905,8.2132,256875,0
+BHK.US,D,20171214,000000,8.19154,8.23637,8.19154,8.2132,288904,0
+BHK.US,D,20171215,000000,8.23959,8.25266,8.2132,8.25266,200133,0
+BHK.US,D,20171218,000000,8.28143,8.32544,8.27664,8.30906,371910,0
+BHK.US,D,20171219,000000,8.31921,8.31921,8.25266,8.25892,244850,0
+BHK.US,D,20171220,000000,8.26423,8.28143,8.2132,8.22634,233575,0
+BHK.US,D,20171221,000000,8.23341,8.25266,8.17753,8.20315,298352,0
+BHK.US,D,20171222,000000,8.22634,8.24501,8.21239,8.23341,133013,0
+BHK.US,D,20171226,000000,8.26423,8.2705,8.23105,8.25892,133578,0
+BHK.US,D,20171227,000000,8.26423,8.29598,8.26423,8.28978,95975.6,0
+BHK.US,D,20171228,000000,8.30217,8.34478,8.29598,8.33845,165673,0
+BHK.US,D,20171229,000000,8.35711,8.38801,8.33845,8.36875,173658,0
+BHK.US,D,20180102,000000,8.35019,8.41135,8.35019,8.4067,141910,0
+BHK.US,D,20180103,000000,8.4067,8.4067,8.34478,8.39426,161383,0
+BHK.US,D,20180104,000000,8.38801,8.42067,8.38036,8.4067,129495,0
+BHK.US,D,20180105,000000,8.42067,8.42511,8.34478,8.36327,255795,0
+BHK.US,D,20180108,000000,8.38801,8.42067,8.38801,8.4067,140057,0
+BHK.US,D,20180109,000000,8.43904,8.43904,8.30217,8.30217,329258,0
+BHK.US,D,20180110,000000,8.28498,8.33845,8.2705,8.2705,183137,0
+BHK.US,D,20180111,000000,8.28498,8.33845,8.26423,8.28143,227609,0
+BHK.US,D,20180112,000000,8.28498,8.33845,8.27664,8.30217,202462,0
+BHK.US,D,20180116,000000,8.30217,8.35019,8.26423,8.28143,241614,0
+BHK.US,D,20180117,000000,8.29598,8.31921,8.23959,8.25266,275958,0
+BHK.US,D,20180118,000000,8.21945,8.25952,8.17067,8.17067,277170,0
+BHK.US,D,20180119,000000,8.18307,8.19785,8.15362,8.17686,246411,0
+BHK.US,D,20180122,000000,8.14908,8.21239,8.14908,8.17067,203008,0
+BHK.US,D,20180123,000000,8.20238,8.25892,8.15905,8.24501,315331,0
+BHK.US,D,20180124,000000,8.25266,8.2758,8.22957,8.25266,115846,0
+BHK.US,D,20180125,000000,8.25892,8.25892,8.20781,8.20781,117527,0
+BHK.US,D,20180126,000000,8.20238,8.24501,8.20238,8.21945,244588,0
+BHK.US,D,20180129,000000,8.20238,8.20781,8.12192,8.12509,238987,0
+BHK.US,D,20180130,000000,8.10873,8.11876,8.04679,8.05308,182196,0
+BHK.US,D,20180131,000000,8.10197,8.10197,8.05841,8.07151,179019,0
+BHK.US,D,20180201,000000,8.05776,8.08474,8.05308,8.06478,179230,0
+BHK.US,D,20180202,000000,8.05776,8.07151,7.99672,7.99672,227062,0
+BHK.US,D,20180205,000000,8.00984,8.00984,7.78621,7.85116,433666,0
+BHK.US,D,20180206,000000,7.81019,7.91609,7.78621,7.89132,333116,0
+BHK.US,D,20180207,000000,7.89132,7.96401,7.89132,7.91003,202619,0
+BHK.US,D,20180208,000000,7.91003,7.91609,7.86204,7.87284,162257,0
+BHK.US,D,20180209,000000,7.89132,7.89132,7.8032,7.81019,204313,0
+BHK.US,D,20180212,000000,7.81632,7.84417,7.77074,7.77074,266764,0
+BHK.US,D,20180213,000000,7.75912,7.81632,7.74906,7.77848,346892,0
+BHK.US,D,20180214,000000,7.79162,7.81632,7.75912,7.75912,257685,0
+BHK.US,D,20180215,000000,7.74906,7.79162,7.74906,7.78621,213990,0
+BHK.US,D,20180216,000000,7.78621,7.85196,7.78621,7.83878,195667,0
+BHK.US,D,20180220,000000,7.85196,7.85196,7.79162,7.81632,127317,0
+BHK.US,D,20180221,000000,7.8032,7.83878,7.79625,7.79625,235791,0
+BHK.US,D,20180222,000000,7.79625,7.82259,7.79625,7.81632,128863,0
+BHK.US,D,20180223,000000,7.81632,7.84498,7.81019,7.81019,261005,0
+BHK.US,D,20180226,000000,7.82794,7.89762,7.82794,7.85734,263604,0
+BHK.US,D,20180227,000000,7.85734,7.87368,7.8249,7.83261,172444,0
+BHK.US,D,20180228,000000,7.83878,7.93083,7.83878,7.91688,260899,0
+BHK.US,D,20180301,000000,7.88601,7.93083,7.86817,7.87368,151797,0
+BHK.US,D,20180302,000000,7.83261,7.93083,7.82794,7.82794,141049,0
+BHK.US,D,20180305,000000,7.84498,7.85429,7.79162,7.79625,137747,0
+BHK.US,D,20180306,000000,7.81019,7.83878,7.77074,7.78621,213511,0
+BHK.US,D,20180307,000000,7.77074,7.79625,7.77074,7.78621,178243,0
+BHK.US,D,20180308,000000,7.78621,7.83261,7.78621,7.83261,174244,0
+BHK.US,D,20180309,000000,7.86817,7.88601,7.82949,7.87368,204640,0
+BHK.US,D,20180312,000000,7.87368,7.90372,7.84112,7.87904,158975,0
+BHK.US,D,20180313,000000,7.86284,7.9108,7.86284,7.88601,149603,0
+BHK.US,D,20180314,000000,7.93083,7.93083,7.89132,7.90372,88434.2,0
+BHK.US,D,20180315,000000,7.90372,7.98038,7.89449,7.96801,192636,0
+BHK.US,D,20180316,000000,7.94323,7.9664,7.89132,7.89132,184946,0
+BHK.US,D,20180319,000000,7.87904,7.9108,7.87521,7.89132,133019,0
+BHK.US,D,20180320,000000,7.9108,7.91387,7.86284,7.88601,144207,0
+BHK.US,D,20180321,000000,7.85734,7.86817,7.80943,7.82715,191510,0
+BHK.US,D,20180322,000000,7.83878,7.86284,7.80943,7.82715,153889,0
+BHK.US,D,20180323,000000,7.83261,7.84498,7.80943,7.83261,154487,0
+BHK.US,D,20180326,000000,7.80943,7.82715,7.75293,7.77767,284858,0
+BHK.US,D,20180327,000000,7.78542,7.80014,7.75835,7.76455,252582,0
+BHK.US,D,20180328,000000,7.79548,7.85196,7.78542,7.85196,178477,0
+BHK.US,D,20180329,000000,7.86284,7.89132,7.8473,7.89132,165986,0
+BHK.US,D,20180402,000000,7.89132,7.90372,7.87368,7.87904,122405,0
+BHK.US,D,20180403,000000,7.89762,7.90372,7.86817,7.89132,101510,0
+BHK.US,D,20180404,000000,7.89132,7.9108,7.86817,7.89762,91503,0
+BHK.US,D,20180405,000000,7.88601,7.9108,7.85196,7.86817,130801,0
+BHK.US,D,20180406,000000,7.85196,7.86284,7.83261,7.85196,124044,0
+BHK.US,D,20180409,000000,7.85196,7.87368,7.85196,7.86284,160476,0
+BHK.US,D,20180410,000000,7.86284,7.89132,7.85196,7.87904,275367,0
+BHK.US,D,20180411,000000,7.87368,7.89762,7.86817,7.88601,200908,0
+BHK.US,D,20180412,000000,7.86284,7.88601,7.85196,7.86817,153031,0
+BHK.US,D,20180413,000000,7.87904,7.89762,7.87368,7.87368,98730.3,0
+BHK.US,D,20180416,000000,7.88601,7.9108,7.84498,7.86284,153472,0
+BHK.US,D,20180417,000000,7.87904,7.89132,7.84498,7.86284,125456,0
+BHK.US,D,20180418,000000,7.88601,7.89762,7.86284,7.88601,226375,0
+BHK.US,D,20180419,000000,7.87904,7.87904,7.81556,7.82259,173439,0
+BHK.US,D,20180420,000000,7.81556,7.82715,7.75835,7.75835,183596,0
+BHK.US,D,20180423,000000,7.75835,7.77693,7.75293,7.76377,251511,0
+BHK.US,D,20180424,000000,7.77693,7.79002,7.75835,7.77693,180661,0
+BHK.US,D,20180425,000000,7.7692,7.7692,7.72354,7.72354,209980,0
+BHK.US,D,20180426,000000,7.74828,7.75293,7.73747,7.75293,185950,0
+BHK.US,D,20180427,000000,7.75293,7.79002,7.75293,7.79002,119111,0
+BHK.US,D,20180430,000000,7.80943,7.81556,7.78466,7.80943,161720,0
+BHK.US,D,20180501,000000,7.79002,7.80943,7.79002,7.79548,135141,0
+BHK.US,D,20180502,000000,7.81556,7.82259,7.78778,7.80943,150145,0
+BHK.US,D,20180503,000000,7.83261,7.83261,7.78466,7.79548,108775,0
+BHK.US,D,20180504,000000,7.80168,7.83261,7.78466,7.80943,124233,0
+BHK.US,D,20180507,000000,7.80168,7.83261,7.78466,7.80168,115537,0
+BHK.US,D,20180508,000000,7.80168,7.82715,7.79548,7.82715,217279,0
+BHK.US,D,20180509,000000,7.82259,7.82259,7.73747,7.77693,338595,0
+BHK.US,D,20180510,000000,7.76377,7.78466,7.75293,7.7692,159699,0
+BHK.US,D,20180511,000000,7.76377,7.82259,7.76377,7.80943,97322.6,0
+BHK.US,D,20180514,000000,7.81556,7.84498,7.79002,7.84498,198735,0
+BHK.US,D,20180515,000000,7.83878,7.83878,7.7692,7.82259,232029,0
+BHK.US,D,20180516,000000,7.79548,7.82715,7.79002,7.81556,198255,0
+BHK.US,D,20180517,000000,7.80168,7.80168,7.76377,7.76377,229375,0
+BHK.US,D,20180518,000000,7.7692,7.85196,7.7692,7.79002,372299,0
+BHK.US,D,20180521,000000,7.81556,7.81556,7.74828,7.77693,184500,0
+BHK.US,D,20180522,000000,7.76377,7.77693,7.74211,7.74211,186921,0
+BHK.US,D,20180523,000000,7.74828,7.77693,7.74444,7.74828,195166,0
+BHK.US,D,20180524,000000,7.75293,7.77693,7.74828,7.75835,280222,0
+BHK.US,D,20180525,000000,7.7692,7.79002,7.76377,7.76377,185635,0
+BHK.US,D,20180529,000000,7.80168,7.83878,7.78466,7.82715,243619,0
+BHK.US,D,20180530,000000,7.82259,7.85734,7.79002,7.83878,394033,0
+BHK.US,D,20180531,000000,7.86817,7.86817,7.80943,7.85734,192037,0
+BHK.US,D,20180601,000000,7.85734,7.86284,7.81556,7.86284,187847,0
+BHK.US,D,20180604,000000,7.87977,7.88684,7.81556,7.84498,132956,0
+BHK.US,D,20180605,000000,7.85196,7.85196,7.79002,7.79548,182309,0
+BHK.US,D,20180606,000000,7.79002,7.82715,7.77693,7.81556,167765,0
+BHK.US,D,20180607,000000,7.79548,7.82259,7.7692,7.79548,132001,0
+BHK.US,D,20180608,000000,7.80168,7.81556,7.79002,7.81556,141366,0
+BHK.US,D,20180611,000000,7.82259,7.82259,7.7692,7.77693,185370,0
+BHK.US,D,20180612,000000,7.76377,7.78778,7.72279,7.73669,422375,0
+BHK.US,D,20180613,000000,7.75293,7.76377,7.72975,7.75293,221089,0
+BHK.US,D,20180614,000000,7.7692,7.77693,7.75835,7.76377,217325,0
+BHK.US,D,20180615,000000,7.75835,7.78466,7.75835,7.7692,226192,0
+BHK.US,D,20180618,000000,7.77693,7.78466,7.74828,7.75835,341583,0
+BHK.US,D,20180619,000000,7.76377,7.78466,7.73669,7.74828,321572,0
+BHK.US,D,20180620,000000,7.74828,7.75835,7.74211,7.74211,353261,0
+BHK.US,D,20180621,000000,7.74828,7.78466,7.74672,7.75835,192569,0
+BHK.US,D,20180622,000000,7.74211,7.77693,7.74211,7.74828,171834,0
+BHK.US,D,20180625,000000,7.75835,7.77693,7.73669,7.74211,184425,0
+BHK.US,D,20180626,000000,7.73669,7.7692,7.73669,7.74211,156595,0
+BHK.US,D,20180627,000000,7.7692,7.81632,7.75835,7.81632,188042,0
+BHK.US,D,20180628,000000,7.78466,7.82794,7.78466,7.82259,188249,0
+BHK.US,D,20180629,000000,7.81632,7.82259,7.80168,7.81632,335819,0
+BHK.US,D,20180702,000000,7.82259,7.83955,7.81632,7.82794,164273,0
+BHK.US,D,20180703,000000,7.82794,7.83955,7.82259,7.82259,126406,0
+BHK.US,D,20180705,000000,7.82259,7.85196,7.82259,7.83955,135481,0
+BHK.US,D,20180706,000000,7.85196,7.88053,7.83338,7.88053,176690,0
+BHK.US,D,20180709,000000,7.8744,7.89213,7.8744,7.8744,150655,0
+BHK.US,D,20180710,000000,7.88053,7.90532,7.87368,7.90532,195250,0
+BHK.US,D,20180711,000000,7.90532,7.93244,7.89213,7.93244,191542,0
+BHK.US,D,20180712,000000,7.93853,7.95165,7.91849,7.91849,290019,0
+BHK.US,D,20180713,000000,7.91232,7.93853,7.89213,7.90532,126239,0
+BHK.US,D,20180716,000000,7.88053,7.91849,7.88053,7.88751,164232,0
+BHK.US,D,20180717,000000,7.88751,7.91232,7.88751,7.90532,149803,0
+BHK.US,D,20180718,000000,7.89844,7.94481,7.89844,7.91232,203164,0
+BHK.US,D,20180719,000000,7.9262,7.9262,7.88053,7.89844,152217,0
+BHK.US,D,20180720,000000,7.90532,7.9262,7.89844,7.9262,196633,0
+BHK.US,D,20180723,000000,7.91849,7.91849,7.85734,7.86355,178515,0
+BHK.US,D,20180724,000000,7.81556,7.85196,7.81556,7.82715,201979,0
+BHK.US,D,20180725,000000,7.84498,7.8667,7.83261,7.83878,195772,0
+BHK.US,D,20180726,000000,7.85196,7.86355,7.79002,7.79548,218272,0
+BHK.US,D,20180727,000000,7.82259,7.83808,7.80094,7.81556,221150,0
+BHK.US,D,20180730,000000,7.82715,7.85196,7.80094,7.85196,160711,0
+BHK.US,D,20180731,000000,7.85196,7.88751,7.85196,7.85196,224786,0
+BHK.US,D,20180801,000000,7.82715,7.85734,7.82715,7.83261,88770.3,0
+BHK.US,D,20180802,000000,7.83878,7.86896,7.83261,7.85734,144291,0
+BHK.US,D,20180803,000000,7.84498,7.8744,7.83878,7.83878,102044,0
+BHK.US,D,20180806,000000,7.84498,7.90532,7.84498,7.88751,147392,0
+BHK.US,D,20180807,000000,7.89213,7.91232,7.86896,7.88751,173228,0
+BHK.US,D,20180808,000000,7.8744,7.91232,7.86896,7.89213,160428,0
+BHK.US,D,20180809,000000,7.89213,7.89844,7.88053,7.88053,113567,0
+BHK.US,D,20180810,000000,7.89844,7.9262,7.88751,7.91232,211707,0
+BHK.US,D,20180813,000000,7.9262,7.93244,7.89213,7.89213,157199,0
+BHK.US,D,20180814,000000,7.88751,7.9262,7.88751,7.90532,130037,0
+BHK.US,D,20180815,000000,7.89844,7.97035,7.89844,7.96252,163521,0
+BHK.US,D,20180816,000000,7.93244,7.99037,7.93244,7.9873,139296,0
+BHK.US,D,20180817,000000,7.99037,7.99037,7.95639,7.97035,84940.1,0
+BHK.US,D,20180820,000000,7.978,7.978,7.95165,7.97035,143614,0
+BHK.US,D,20180821,000000,7.978,7.9873,7.96252,7.98436,139137,0
+BHK.US,D,20180822,000000,7.98436,7.99672,7.95165,7.98436,261780,0
+BHK.US,D,20180823,000000,7.98436,8.04916,7.978,7.978,184155,0
+BHK.US,D,20180824,000000,7.978,8.00354,7.978,7.98436,113327,0
+BHK.US,D,20180827,000000,7.9873,7.99037,7.96252,7.97035,153701,0
+BHK.US,D,20180828,000000,7.98436,7.98436,7.9262,7.97035,248709,0
+BHK.US,D,20180829,000000,7.98436,7.9873,7.95639,7.98436,126394,0
+BHK.US,D,20180830,000000,7.95639,7.97035,7.94481,7.95165,171980,0
+BHK.US,D,20180831,000000,7.95165,7.97035,7.95165,7.95639,155111,0
+BHK.US,D,20180904,000000,7.94481,7.978,7.93244,7.94481,129052,0
+BHK.US,D,20180905,000000,7.97035,7.97035,7.91849,7.91849,117863,0
+BHK.US,D,20180906,000000,7.91232,7.94481,7.89213,7.90532,148752,0
+BHK.US,D,20180907,000000,7.91849,7.93244,7.86896,7.8744,139921,0
+BHK.US,D,20180910,000000,7.88751,7.91232,7.86896,7.89844,144090,0
+BHK.US,D,20180911,000000,7.89213,7.93244,7.88053,7.93244,126102,0
+BHK.US,D,20180912,000000,7.91849,7.94481,7.91849,7.9262,170649,0
+BHK.US,D,20180913,000000,7.97035,7.978,7.95165,7.96252,142334,0
+BHK.US,D,20180914,000000,7.96252,7.99121,7.96252,7.9873,155076,0
+BHK.US,D,20180917,000000,7.97035,7.97035,7.93244,7.93853,143768,0
+BHK.US,D,20180918,000000,7.94481,7.94481,7.88751,7.89213,223205,0
+BHK.US,D,20180919,000000,7.89213,7.91849,7.86284,7.8744,245165,0
+BHK.US,D,20180920,000000,7.86896,8.03073,7.84417,7.978,392664,0
+BHK.US,D,20180921,000000,8.01042,8.03073,7.978,7.978,176573,0
+BHK.US,D,20180924,000000,7.97035,7.99739,7.9664,7.99121,222389,0
+BHK.US,D,20180925,000000,7.99121,8.01042,7.99121,7.99121,140921,0
+BHK.US,D,20180926,000000,7.99739,8.01754,7.94481,7.97035,201257,0
+BHK.US,D,20180927,000000,7.98436,8.01042,7.94481,7.95639,104366,0
+BHK.US,D,20180928,000000,7.98436,8.01042,7.95165,7.95639,130907,0
+BHK.US,D,20181001,000000,7.94481,8.01754,7.94481,7.99739,151017,0
+BHK.US,D,20181002,000000,7.978,8.06861,7.978,8.06861,121438,0
+BHK.US,D,20181003,000000,8.06153,8.08956,7.94481,7.96252,213379,0
+BHK.US,D,20181004,000000,7.95165,7.96252,7.84417,7.84417,179433,0
+BHK.US,D,20181005,000000,7.84417,7.89844,7.83808,7.86284,83554.4,0
+BHK.US,D,20181008,000000,7.84417,7.86896,7.71346,7.71346,192842,0
+BHK.US,D,20181009,000000,7.75061,7.75061,7.69492,7.70809,162703,0
+BHK.US,D,20181010,000000,7.70809,7.7189,7.67556,7.70112,252856,0
+BHK.US,D,20181011,000000,7.7189,7.82645,7.70112,7.71346,275837,0
+BHK.US,D,20181012,000000,7.75603,7.78082,7.7189,7.75061,167517,0
+BHK.US,D,20181015,000000,7.739,7.79468,7.739,7.77538,135585,0
+BHK.US,D,20181016,000000,7.79468,7.89993,7.79468,7.89367,100293,0
+BHK.US,D,20181017,000000,7.87521,7.91387,7.83878,7.83878,86303.9,0
+BHK.US,D,20181018,000000,7.84498,7.89993,7.83878,7.86896,133364,0
+BHK.US,D,20181019,000000,7.86896,7.88831,7.83261,7.83261,119803,0
+BHK.US,D,20181022,000000,7.8218,7.84812,7.739,7.739,121458,0
+BHK.US,D,20181023,000000,7.739,7.76146,7.71346,7.74517,201072,0
+BHK.US,D,20181024,000000,7.73283,7.75603,7.73283,7.73283,116794,0
+BHK.US,D,20181025,000000,7.739,7.75603,7.7189,7.72587,138430,0
+BHK.US,D,20181026,000000,7.74517,7.74517,7.68332,7.69492,195211,0
+BHK.US,D,20181029,000000,7.70809,7.7189,7.67556,7.68954,238144,0
+BHK.US,D,20181030,000000,7.69492,7.75061,7.69492,7.7189,135221,0
+BHK.US,D,20181031,000000,7.73283,7.74517,7.71346,7.72587,201147,0
+BHK.US,D,20181101,000000,7.74517,7.75061,7.69492,7.71346,138015,0
+BHK.US,D,20181102,000000,7.71346,7.75061,7.68332,7.68954,104792,0
+BHK.US,D,20181105,000000,7.69492,7.73283,7.67556,7.67556,191196,0
+BHK.US,D,20181106,000000,7.67556,7.71346,7.67012,7.68332,168625,0
+BHK.US,D,20181107,000000,7.69492,7.71736,7.63693,7.63693,199261,0
+BHK.US,D,20181108,000000,7.67012,7.67556,7.64309,7.65081,170671,0
+BHK.US,D,20181109,000000,7.65779,7.66397,7.63693,7.64309,149823,0
+BHK.US,D,20181112,000000,7.65779,7.67556,7.65081,7.66397,166684,0
+BHK.US,D,20181113,000000,7.67012,7.67556,7.65081,7.65779,186134,0
+BHK.US,D,20181114,000000,7.69492,7.70809,7.65081,7.66397,195844,0
+BHK.US,D,20181115,000000,7.66397,7.68332,7.65081,7.65779,215364,0
+BHK.US,D,20181116,000000,7.6307,7.65237,7.6307,7.63693,155021,0
+BHK.US,D,20181119,000000,7.60673,7.65779,7.60673,7.63693,230650,0
+BHK.US,D,20181120,000000,7.62607,7.64309,7.61986,7.62607,233340,0
+BHK.US,D,20181121,000000,7.61986,7.64309,7.61291,7.61291,254667,0
+BHK.US,D,20181123,000000,7.61986,7.68954,7.61986,7.68954,72169.8,0
+BHK.US,D,20181126,000000,7.65081,7.66165,7.61986,7.63693,385155,0
+BHK.US,D,20181127,000000,7.61986,7.63693,7.60673,7.61986,253852,0
+BHK.US,D,20181128,000000,7.61986,7.65081,7.61986,7.63693,184132,0
+BHK.US,D,20181129,000000,7.63693,7.65779,7.60673,7.61986,239941,0
+BHK.US,D,20181130,000000,7.61986,7.66397,7.61291,7.61986,214529,0
+BHK.US,D,20181203,000000,7.62607,7.67012,7.62607,7.64309,246137,0
+BHK.US,D,20181204,000000,7.64309,7.69414,7.64309,7.68332,219976,0
+BHK.US,D,20181206,000000,7.67012,7.75141,7.66397,7.7143,320656,0
+BHK.US,D,20181207,000000,7.71966,7.80094,7.71966,7.78387,310897,0
+BHK.US,D,20181210,000000,7.76223,7.79548,7.76223,7.76223,189260,0
+BHK.US,D,20181211,000000,7.7684,7.80094,7.7684,7.77613,253905,0
+BHK.US,D,20181212,000000,7.7684,7.79548,7.75141,7.75141,219056,0
+BHK.US,D,20181213,000000,7.77613,7.82794,7.69414,7.73358,321104,0
+BHK.US,D,20181214,000000,7.7189,7.739,7.71346,7.7189,319901,0
+BHK.US,D,20181217,000000,7.73979,7.75141,7.70112,7.75141,265989,0
+BHK.US,D,20181218,000000,7.72662,7.74598,7.70729,7.7189,347287,0
+BHK.US,D,20181219,000000,7.73979,7.75682,7.72279,7.73979,236151,0
+BHK.US,D,20181220,000000,7.7684,7.79548,7.7189,7.73358,380018,0
+BHK.US,D,20181221,000000,7.68253,7.75141,7.68253,7.71346,364807,0
+BHK.US,D,20181224,000000,7.73358,7.73979,7.68253,7.73358,239269,0
+BHK.US,D,20181226,000000,7.73979,7.74598,7.68253,7.69414,220624,0
+BHK.US,D,20181227,000000,7.72662,7.73358,7.66941,7.70729,391354,0
+BHK.US,D,20181228,000000,7.71346,7.72741,7.71346,7.7189,475818,0
+BHK.US,D,20181231,000000,7.75141,7.80168,7.70729,7.7692,565896,0
+BHK.US,D,20190102,000000,7.75141,7.8473,7.73979,7.83493,213934,0
+BHK.US,D,20190103,000000,7.83493,7.91003,7.83493,7.8667,286000,0
+BHK.US,D,20190104,000000,7.8667,7.94481,7.83493,7.94481,219154,0
+BHK.US,D,20190107,000000,7.96959,8.14584,7.93165,8.11668,412653,0
+BHK.US,D,20190108,000000,8.11668,8.12744,8.06395,8.07075,210325,0
+BHK.US,D,20190109,000000,8.11116,8.12112,8.06395,8.09182,207429,0
+BHK.US,D,20190110,000000,8.08393,8.11116,8.07075,8.09182,194205,0
+BHK.US,D,20190111,000000,8.10484,8.15135,8.08393,8.13903,250334,0
+BHK.US,D,20190114,000000,8.14584,8.20399,8.12891,8.16293,331939,0
+BHK.US,D,20190115,000000,8.16293,8.1839,8.1335,8.15744,998721,0
+BHK.US,D,20190116,000000,8.1335,8.16293,8.09182,8.13903,271082,0
+BHK.US,D,20190117,000000,8.13903,8.13903,8.07717,8.09715,217989,0
+BHK.US,D,20190118,000000,8.03918,8.10484,7.97719,8.03918,510243,0
+BHK.US,D,20190122,000000,8.11116,8.11116,8.02364,8.11116,186629,0
+BHK.US,D,20190123,000000,8.1335,8.15217,8.07717,8.1335,252664,0
+BHK.US,D,20190124,000000,8.12744,8.21638,8.12112,8.20399,239908,0
+BHK.US,D,20190125,000000,8.22242,8.22242,8.19154,8.19785,173967,0
+BHK.US,D,20190128,000000,8.1839,8.20399,8.16293,8.17753,202057,0
+BHK.US,D,20190129,000000,8.19154,8.21638,8.1839,8.19154,151179,0
+BHK.US,D,20190130,000000,8.20399,8.24953,8.19704,8.2132,219551,0
+BHK.US,D,20190131,000000,8.23637,8.2758,8.22957,8.26349,204923,0
+BHK.US,D,20190201,000000,8.2758,8.2821,8.26039,8.2758,113755,0
+BHK.US,D,20190204,000000,8.25734,8.2821,8.19785,8.19785,143743,0
+BHK.US,D,20190205,000000,8.21638,8.28579,8.21638,8.26964,156234,0
+BHK.US,D,20190206,000000,8.2821,8.2821,8.26964,8.2821,117571,0
+BHK.US,D,20190207,000000,8.2821,8.2821,8.24953,8.26349,95668,0
+BHK.US,D,20190208,000000,8.2758,8.29748,8.26964,8.2906,101448,0
+BHK.US,D,20190211,000000,8.28579,8.31061,8.27985,8.28579,251178,0
+BHK.US,D,20190212,000000,8.31061,8.32926,8.30385,8.31763,124113,0
+BHK.US,D,20190213,000000,8.33155,8.33155,8.25734,8.2821,163670,0
+BHK.US,D,20190214,000000,8.30385,8.31457,8.25734,8.26349,339531,0
+BHK.US,D,20190215,000000,8.26349,8.2906,8.25734,8.28579,230836,0
+BHK.US,D,20190219,000000,8.30385,8.38185,8.30385,8.36951,175297,0
+BHK.US,D,20190220,000000,8.36951,8.37634,8.33787,8.36327,171035,0
+BHK.US,D,20190221,000000,8.34395,8.36327,8.31061,8.34942,90010,0
+BHK.US,D,20190222,000000,8.35633,8.35633,8.22957,8.24953,278226,0
+BHK.US,D,20190225,000000,8.25734,8.31061,8.25734,8.31061,146114,0
+BHK.US,D,20190226,000000,8.34395,8.44611,8.29748,8.43593,303890,0
+BHK.US,D,20190227,000000,8.41739,8.42361,8.39753,8.40425,117140,0
+BHK.US,D,20190228,000000,8.37634,8.39753,8.35633,8.36951,216940,0
+BHK.US,D,20190301,000000,8.40425,8.41739,8.31763,8.32459,272943,0
+BHK.US,D,20190304,000000,8.33155,8.33155,8.30385,8.32459,106635,0
+BHK.US,D,20190305,000000,8.34395,8.35633,8.32459,8.33787,160932,0
+BHK.US,D,20190306,000000,8.34942,8.39343,8.33155,8.35633,227243,0
+BHK.US,D,20190307,000000,8.35633,8.42981,8.34709,8.41739,172333,0
+BHK.US,D,20190308,000000,8.42361,8.46384,8.41135,8.45852,230173,0
+BHK.US,D,20190311,000000,8.48534,8.48534,8.41739,8.42361,163229,0
+BHK.US,D,20190312,000000,8.44611,8.44611,8.41135,8.41135,126511,0
+BHK.US,D,20190313,000000,8.43593,8.43668,8.41135,8.41739,202977,0
+BHK.US,D,20190314,000000,8.43593,8.44611,8.37634,8.37634,214305,0
+BHK.US,D,20190315,000000,8.39753,8.40039,8.36327,8.37634,152576,0
+BHK.US,D,20190318,000000,8.38949,8.41739,8.38949,8.41739,120027,0
+BHK.US,D,20190319,000000,8.41739,8.43593,8.38949,8.40425,170910,0
+BHK.US,D,20190320,000000,8.40425,8.47844,8.39753,8.47159,152667,0
+BHK.US,D,20190321,000000,8.55742,8.55742,8.46943,8.55742,172936,0
+BHK.US,D,20190322,000000,8.55742,8.58937,8.55139,8.57212,194124,0
+BHK.US,D,20190325,000000,8.57212,8.58937,8.55742,8.57859,119472,0
+BHK.US,D,20190326,000000,8.57859,8.63949,8.57212,8.61851,192324,0
+BHK.US,D,20190327,000000,8.65185,8.69201,8.64326,8.68662,345456,0
+BHK.US,D,20190328,000000,8.66422,8.68662,8.63949,8.66422,171313,0
+BHK.US,D,20190329,000000,8.66422,8.6719,8.63792,8.65823,259242,0
+BHK.US,D,20190401,000000,8.64566,8.69822,8.64566,8.69822,140461,0
+BHK.US,D,20190402,000000,8.71214,8.72011,8.65415,8.65823,184623,0
+BHK.US,D,20190403,000000,8.65185,8.65823,8.65185,8.65823,180928,0
+BHK.US,D,20190404,000000,8.63949,8.65823,8.63949,8.63949,113943,0
+BHK.US,D,20190405,000000,8.62476,8.6719,8.62476,8.65823,119389,0
+BHK.US,D,20190408,000000,8.65823,8.66422,8.62476,8.63949,183364,0
+BHK.US,D,20190409,000000,8.64566,8.64566,8.60766,8.62476,93792.3,0
+BHK.US,D,20190410,000000,8.63949,8.69822,8.62716,8.67907,155944,0
+BHK.US,D,20190411,000000,8.67907,8.67907,8.65502,8.6719,114601,0
+BHK.US,D,20190412,000000,8.67907,8.6898,8.62476,8.65823,130725,0
+BHK.US,D,20190415,000000,8.63949,8.65823,8.62476,8.65185,112868,0
+BHK.US,D,20190416,000000,8.64566,8.65185,8.63251,8.63251,85382.2,0
+BHK.US,D,20190417,000000,8.63949,8.6719,8.59442,8.61249,130367,0
+BHK.US,D,20190418,000000,8.62476,8.64636,8.60691,8.61851,156064,0
+BHK.US,D,20190422,000000,8.61851,8.71214,8.61851,8.6719,140544,0
+BHK.US,D,20190423,000000,8.6719,8.67907,8.61851,8.66422,205883,0
+BHK.US,D,20190424,000000,8.6719,8.6719,8.63949,8.65823,106975,0
+BHK.US,D,20190425,000000,8.65823,8.69822,8.65823,8.6719,80318.8,0
+BHK.US,D,20190426,000000,8.65823,8.72011,8.65823,8.69201,117193,0
+BHK.US,D,20190429,000000,8.72609,8.73928,8.6719,8.68662,136537,0
+BHK.US,D,20190430,000000,8.72609,8.72609,8.6719,8.68662,150052,0
+BHK.US,D,20190501,000000,8.72609,8.72609,8.67907,8.69822,233929,0
+BHK.US,D,20190502,000000,8.72011,8.72609,8.66497,8.69201,187443,0
+BHK.US,D,20190503,000000,8.70601,8.70601,8.66422,8.69201,195236,0
+BHK.US,D,20190506,000000,8.69201,8.70601,8.6719,8.68662,246908,0
+BHK.US,D,20190507,000000,8.68662,8.70601,8.64566,8.67907,205338,0
+BHK.US,D,20190508,000000,8.69201,8.69822,8.65823,8.68662,177134,0
+BHK.US,D,20190509,000000,8.69822,8.70601,8.63949,8.69201,162466,0
+BHK.US,D,20190510,000000,8.69822,8.69822,8.65185,8.68662,245047,0
+BHK.US,D,20190513,000000,8.68662,8.73248,8.65823,8.72609,172020,0
+BHK.US,D,20190514,000000,8.74477,8.774,8.72996,8.76159,180685,0
+BHK.US,D,20190515,000000,8.76796,8.78046,8.75715,8.774,84954.3,0
+BHK.US,D,20190516,000000,8.774,8.8082,8.76159,8.76796,116779,0
+BHK.US,D,20190517,000000,8.774,8.78046,8.73928,8.74477,97694.9,0
+BHK.US,D,20190520,000000,8.7508,8.75715,8.72011,8.74477,136565,0
+BHK.US,D,20190521,000000,8.73928,8.774,8.73928,8.75715,105029,0
+BHK.US,D,20190522,000000,8.7508,8.76796,8.74477,8.74477,119345,0
+BHK.US,D,20190523,000000,8.75715,8.80186,8.74477,8.80186,96382.8,0
+BHK.US,D,20190524,000000,8.82058,8.84195,8.80512,8.81434,181818,0
+BHK.US,D,20190528,000000,8.81434,8.84916,8.80186,8.83446,150443,0
+BHK.US,D,20190529,000000,8.85518,8.87093,8.82058,8.82762,189333,0
+BHK.US,D,20190530,000000,8.84195,8.84195,8.81434,8.83446,132820,0
+BHK.US,D,20190531,000000,8.86842,8.90789,8.84916,8.8948,151572,0
+BHK.US,D,20190603,000000,8.91255,8.95038,8.90789,8.9249,138291,0
+BHK.US,D,20190604,000000,8.93809,8.94412,8.9249,8.93177,149714,0
+BHK.US,D,20190605,000000,8.94412,8.94412,8.91778,8.94412,116449,0
+BHK.US,D,20190606,000000,8.95038,9.0055,8.94745,8.96356,134572,0
+BHK.US,D,20190607,000000,8.97754,9.0055,8.97369,9.0055,156263,0
+BHK.US,D,20190610,000000,9.01142,9.03795,8.99852,9.01709,139647,0
+BHK.US,D,20190611,000000,9.0327,9.03795,9.01142,9.03795,106059,0
+BHK.US,D,20190612,000000,9.03795,9.04333,8.9249,8.94412,410640,0
+BHK.US,D,20190613,000000,8.94412,8.9575,8.93809,8.93809,352556,0
+BHK.US,D,20190614,000000,8.94412,8.9575,8.93809,8.9575,231368,0
+BHK.US,D,20190617,000000,8.94412,8.97754,8.93809,8.9575,288516,0
+BHK.US,D,20190618,000000,8.98989,9.06483,8.98452,9.03186,240399,0
+BHK.US,D,20190619,000000,9.0237,9.08815,9.0055,9.07647,165981,0
+BHK.US,D,20190620,000000,9.13401,9.13401,9.08515,9.11374,134048,0
+BHK.US,D,20190621,000000,9.06483,9.11374,9.04407,9.10755,254598,0
+BHK.US,D,20190624,000000,9.08815,9.11981,9.08815,9.09434,247569,0
+BHK.US,D,20190625,000000,9.08815,9.12682,9.0828,9.0828,284855,0
+BHK.US,D,20190626,000000,9.11374,9.14864,9.11374,9.13401,258611,0
+BHK.US,D,20190627,000000,9.15537,9.16165,9.13401,9.16165,159046,0
+BHK.US,D,20190628,000000,9.13401,9.19505,9.13401,9.19505,257156,0
+BHK.US,D,20190701,000000,9.16787,9.23368,9.16165,9.22657,310334,0
+BHK.US,D,20190702,000000,9.22122,9.25754,9.2088,9.23368,221222,0
+BHK.US,D,20190703,000000,9.23901,9.2769,9.23901,9.26382,80251.6,0
+BHK.US,D,20190705,000000,9.23368,9.2769,9.2088,9.25754,78830.9,0
+BHK.US,D,20190708,000000,9.26382,9.26382,9.22122,9.22657,125738,0
+BHK.US,D,20190709,000000,9.25754,9.25754,9.14864,9.14864,368067,0
+BHK.US,D,20190710,000000,9.20175,9.23901,9.16787,9.22122,284873,0
+BHK.US,D,20190711,000000,9.26382,9.26382,9.1871,9.19505,130307,0
+BHK.US,D,20190712,000000,9.19505,9.19505,9.16165,9.16165,126494,0
+BHK.US,D,20190715,000000,9.16787,9.20175,9.16787,9.19505,150553,0
+BHK.US,D,20190716,000000,9.17464,9.19505,9.17464,9.18189,142878,0
+BHK.US,D,20190717,000000,9.19505,9.20175,9.17464,9.19505,184390,0
+BHK.US,D,20190718,000000,9.19505,9.22657,9.1871,9.22122,166856,0
+BHK.US,D,20190719,000000,9.23901,9.2451,9.21974,9.23901,142148,0
+BHK.US,D,20190722,000000,9.2451,9.2698,9.23654,9.25055,187448,0
+BHK.US,D,20190723,000000,9.25055,9.25754,9.17464,9.25055,236547,0
+BHK.US,D,20190724,000000,9.25055,9.26382,9.23975,9.25754,173676,0
+BHK.US,D,20190725,000000,9.27783,9.28557,9.25055,9.2698,243194,0
+BHK.US,D,20190726,000000,9.27783,9.29948,9.2698,9.29299,221410,0
+BHK.US,D,20190729,000000,9.31274,9.31274,9.26382,9.29948,145500,0
+BHK.US,D,20190730,000000,9.29948,9.31043,9.2088,9.25754,309667,0
+BHK.US,D,20190731,000000,9.27783,9.29948,9.25055,9.27783,187611,0
+BHK.US,D,20190801,000000,9.28557,9.37735,9.2745,9.37735,169788,0
+BHK.US,D,20190802,000000,9.38444,9.42291,9.32493,9.4154,173190,0
+BHK.US,D,20190805,000000,9.4154,9.42291,9.37735,9.38444,250913,0
+BHK.US,D,20190806,000000,9.40309,9.47618,9.40309,9.4622,212073,0
+BHK.US,D,20190807,000000,9.4622,9.5019,9.43607,9.43607,195769,0
+BHK.US,D,20190808,000000,9.4557,9.50994,9.44331,9.50994,145857,0
+BHK.US,D,20190809,000000,9.52457,9.5299,9.47618,9.48952,88759.9,0
+BHK.US,D,20190812,000000,9.52457,9.52457,9.49576,9.52457,155335,0
+BHK.US,D,20190813,000000,9.55476,9.58016,9.44988,9.48952,220086,0
+BHK.US,D,20190814,000000,9.5019,9.56151,9.5019,9.54856,148473,0
+BHK.US,D,20190815,000000,9.59324,9.64048,9.58156,9.64048,153708,0
+BHK.US,D,20190816,000000,9.60725,9.64048,9.59393,9.60725,170621,0
+BHK.US,D,20190819,000000,9.59985,9.59985,9.52457,9.53057,188602,0
+BHK.US,D,20190820,000000,9.5359,9.59985,9.50994,9.55476,187968,0
+BHK.US,D,20190821,000000,9.55476,9.60725,9.55476,9.59985,190815,0
+BHK.US,D,20190822,000000,9.59985,9.59985,9.56789,9.57465,126948,0
+BHK.US,D,20190823,000000,9.58874,9.59324,9.56008,9.59324,106950,0
+BHK.US,D,20190826,000000,9.59985,9.62803,9.58156,9.58156,129364,0
+BHK.US,D,20190827,000000,9.59985,9.67595,9.56789,9.59985,276984,0
+BHK.US,D,20190828,000000,9.59985,9.68223,9.59985,9.669,205819,0
+BHK.US,D,20190829,000000,9.669,9.67595,9.62122,9.669,321314,0
+BHK.US,D,20190830,000000,9.669,9.669,9.59985,9.59985,142666,0
+BHK.US,D,20190903,000000,9.615,9.669,9.615,9.65347,162007,0
+BHK.US,D,20190904,000000,9.65347,9.70791,9.65347,9.69477,162760,0
+BHK.US,D,20190905,000000,9.65347,9.669,9.60091,9.615,251451,0
+BHK.US,D,20190906,000000,9.615,9.68223,9.615,9.64777,464224,0
+BHK.US,D,20190909,000000,9.62803,9.63273,9.56151,9.56789,267500,0
+BHK.US,D,20190910,000000,9.56789,9.57465,9.47051,9.4951,240144,0
+BHK.US,D,20190911,000000,9.48952,9.51674,9.48572,9.4951,122514,0
+BHK.US,D,20190912,000000,9.50994,9.50994,9.43607,9.44988,137458,0
+BHK.US,D,20190913,000000,9.4154,9.4154,9.2839,9.31691,337873,0
+BHK.US,D,20190916,000000,9.33093,9.34504,9.29874,9.34504,291260,0
+BHK.US,D,20190917,000000,9.33093,9.33707,9.26297,9.32344,259507,0
+BHK.US,D,20190918,000000,9.32344,9.35812,9.31691,9.34504,246476,0
+BHK.US,D,20190919,000000,9.39148,9.40225,9.37735,9.39148,174893,0
+BHK.US,D,20190920,000000,9.39678,9.4293,9.39148,9.42291,291784,0
+BHK.US,D,20190923,000000,9.4293,9.4557,9.39678,9.4293,238054,0
+BHK.US,D,20190924,000000,9.43607,9.4827,9.4293,9.4827,272484,0
+BHK.US,D,20190925,000000,9.4827,9.50994,9.44331,9.4622,167320,0
+BHK.US,D,20190926,000000,9.47618,9.51674,9.47051,9.51674,231388,0
+BHK.US,D,20190927,000000,9.53676,9.54932,9.53057,9.54295,177309,0
+BHK.US,D,20190930,000000,9.56226,9.57539,9.53676,9.56864,135793,0
+BHK.US,D,20191001,000000,9.54295,9.56864,9.50994,9.54932,108899,0
+BHK.US,D,20191002,000000,9.56864,9.57539,9.53057,9.53057,298009,0
+BHK.US,D,20191003,000000,9.53676,9.6079,9.53676,9.59393,148111,0
+BHK.US,D,20191004,000000,9.59393,9.65413,9.59393,9.64116,147342,0
+BHK.US,D,20191007,000000,9.65413,9.6885,9.62199,9.62199,164721,0
+BHK.US,D,20191008,000000,9.64862,9.66987,9.64116,9.64116,236673,0
+BHK.US,D,20191009,000000,9.66244,9.70306,9.63349,9.63349,400543,0
+BHK.US,D,20191010,000000,9.63349,9.63732,9.60034,9.60034,190959,0
+BHK.US,D,20191011,000000,9.60034,9.60243,9.56226,9.56864,167125,0
+BHK.US,D,20191014,000000,9.54932,9.57539,9.53057,9.5554,168411,0
+BHK.US,D,20191015,000000,9.56226,9.57539,9.50909,9.52372,125367,0
+BHK.US,D,20191016,000000,9.53057,9.5554,9.50909,9.52372,107700,0
+BHK.US,D,20191017,000000,9.54295,9.55476,9.53057,9.54932,113652,0
+BHK.US,D,20191018,000000,9.53676,9.58932,9.52372,9.56226,191668,0
+BHK.US,D,20191021,000000,9.5554,9.55771,9.52372,9.53676,128438,0
+BHK.US,D,20191022,000000,9.57539,9.57539,9.52372,9.54295,129530,0
+BHK.US,D,20191023,000000,9.54295,9.58156,9.52372,9.52372,215633,0
+BHK.US,D,20191024,000000,9.52372,9.55922,9.52372,9.54932,190984,0
+BHK.US,D,20191025,000000,9.57539,9.57539,9.54295,9.54295,182018,0
+BHK.US,D,20191028,000000,9.53057,9.53057,9.48856,9.48856,175542,0
+BHK.US,D,20191029,000000,9.48856,9.53057,9.46994,9.53057,264276,0
+BHK.US,D,20191030,000000,9.53057,9.57539,9.51591,9.56864,124201,0
+BHK.US,D,20191031,000000,9.57539,9.65413,9.56941,9.64116,268803,0
+BHK.US,D,20191101,000000,9.64116,9.66987,9.6079,9.65413,205935,0
+BHK.US,D,20191104,000000,9.63349,9.67682,9.6079,9.61557,211368,0
+BHK.US,D,20191105,000000,9.60034,9.62199,9.53057,9.58932,195650,0
+BHK.US,D,20191106,000000,9.58932,9.64116,9.56226,9.57539,324905,0
+BHK.US,D,20191107,000000,9.58932,9.60034,9.50105,9.50105,192800,0
+BHK.US,D,20191108,000000,9.4951,9.50105,9.44254,9.46994,309166,0
+BHK.US,D,20191111,000000,9.48856,9.50105,9.44254,9.44254,268468,0
+BHK.US,D,20191112,000000,9.46152,9.48225,9.44923,9.45496,203513,0
+BHK.US,D,20191113,000000,9.4951,9.52372,9.48225,9.52372,270247,0
+BHK.US,D,20191114,000000,9.5554,9.58932,9.53676,9.58932,421236,0
+BHK.US,D,20191115,000000,9.58156,9.59554,9.57539,9.58932,171366,0
+BHK.US,D,20191118,000000,9.58156,9.62956,9.5554,9.62956,187781,0
+BHK.US,D,20191119,000000,9.62956,9.62956,9.61557,9.62956,210962,0
+BHK.US,D,20191120,000000,9.62956,9.65482,9.62956,9.64931,198428,0
+BHK.US,D,20191121,000000,9.64172,9.683,9.64172,9.67759,190793,0
+BHK.US,D,20191122,000000,9.67759,9.67759,9.66312,9.67759,143574,0
+BHK.US,D,20191125,000000,9.69679,9.69679,9.67074,9.683,135568,0
+BHK.US,D,20191126,000000,9.70394,9.71088,9.63434,9.63434,231500,0
+BHK.US,D,20191127,000000,9.65482,9.683,9.62956,9.67074,341897,0
+BHK.US,D,20191129,000000,9.69013,9.69389,9.63434,9.69013,162358,0
+BHK.US,D,20191202,000000,9.64931,9.69013,9.64172,9.67074,167062,0
+BHK.US,D,20191203,000000,9.69013,9.69679,9.66312,9.69679,275989,0
+BHK.US,D,20191204,000000,9.69679,9.73042,9.69679,9.71716,157402,0
+BHK.US,D,20191205,000000,9.71716,9.72343,9.683,9.71088,358240,0
+BHK.US,D,20191206,000000,9.71088,9.75423,9.69679,9.70394,207265,0
+BHK.US,D,20191209,000000,9.73042,9.73042,9.69679,9.73042,217669,0
+BHK.US,D,20191210,000000,9.73042,9.73042,9.71088,9.73042,232922,0
+BHK.US,D,20191211,000000,9.73489,9.76112,9.71088,9.73042,210507,0
+BHK.US,D,20191212,000000,9.72343,9.75423,9.71241,9.7481,233513,0
+BHK.US,D,20191213,000000,9.75345,9.75647,9.72789,9.75345,129051,0
+BHK.US,D,20191216,000000,9.75345,9.78125,9.75345,9.75967,175016,0
+BHK.US,D,20191217,000000,9.80226,9.80226,9.75345,9.77435,238908,0
+BHK.US,D,20191218,000000,9.74734,9.78125,9.74734,9.78125,211791,0
+BHK.US,D,20191219,000000,9.78125,9.78125,9.75967,9.78125,209596,0
+BHK.US,D,20191220,000000,9.78125,9.78759,9.75967,9.78125,228391,0
+BHK.US,D,20191223,000000,9.78125,9.78125,9.74024,9.74024,192652,0
+BHK.US,D,20191224,000000,9.74024,9.78125,9.74024,9.75967,112882,0
+BHK.US,D,20191226,000000,9.75345,9.77435,9.75345,9.75967,150950,0
+BHK.US,D,20191227,000000,9.79435,9.80226,9.76676,9.78759,170463,0
+BHK.US,D,20191230,000000,9.78759,9.88272,9.77435,9.87632,240108,0
+BHK.US,D,20191231,000000,9.87109,9.87109,9.82301,9.84267,137124,0
+BHK.US,D,20200102,000000,9.87109,9.87632,9.84267,9.85631,161764,0
+BHK.US,D,20200103,000000,9.87109,9.90834,9.85631,9.90834,179766,0
+BHK.US,D,20200106,000000,9.92293,9.92293,9.85631,9.86399,215346,0
+BHK.US,D,20200107,000000,9.88272,9.88952,9.85631,9.85631,201491,0
+BHK.US,D,20200108,000000,9.87632,9.89347,9.85631,9.87109,165569,0
+BHK.US,D,20200109,000000,9.90834,9.90834,9.85631,9.87632,299134,0
+BHK.US,D,20200110,000000,9.88952,9.90007,9.87632,9.87632,195468,0
+BHK.US,D,20200113,000000,9.87632,9.88952,9.87632,9.88272,169501,0
+BHK.US,D,20200114,000000,9.88952,9.88952,9.87632,9.88272,170158,0
+BHK.US,D,20200115,000000,9.89347,9.89445,9.88272,9.89347,198368,0
+BHK.US,D,20200116,000000,9.89347,9.91574,9.88272,9.91574,215846,0
+BHK.US,D,20200117,000000,9.91574,9.92293,9.88952,9.91574,180710,0
+BHK.US,D,20200121,000000,9.95668,9.95668,9.91574,9.94368,199898,0
+BHK.US,D,20200122,000000,9.95073,10.0435,9.95073,10.0435,216155,0
+BHK.US,D,20200123,000000,10.0505,10.1457,10.0505,10.1134,240589,0
+BHK.US,D,20200124,000000,10.1061,10.1572,10.1002,10.1272,189487,0
+BHK.US,D,20200127,000000,10.1457,10.1998,10.1272,10.1342,244224,0
+BHK.US,D,20200128,000000,10.1272,10.2205,10.1272,10.2205,182226,0
+BHK.US,D,20200129,000000,10.2546,10.2579,10.1726,10.206,242094,0
+BHK.US,D,20200130,000000,10.2012,10.2337,10.1946,10.2337,203692,0
+BHK.US,D,20200131,000000,10.2268,10.2539,10.2012,10.2012,233770,0
+BHK.US,D,20200203,000000,10.1946,10.2268,10.1509,10.1658,213417,0
+BHK.US,D,20200204,000000,10.1946,10.21,10.1658,10.2012,115881,0
+BHK.US,D,20200205,000000,10.1946,10.2268,10.1726,10.1872,208169,0
+BHK.US,D,20200206,000000,10.1872,10.261,10.1872,10.2131,276059,0
+BHK.US,D,20200207,000000,10.261,10.2685,10.2205,10.261,186286,0
+BHK.US,D,20200210,000000,10.2756,10.2934,10.2546,10.2685,273662,0
+BHK.US,D,20200211,000000,10.2875,10.3281,10.2875,10.2875,119451,0
+BHK.US,D,20200212,000000,10.3204,10.3577,10.3007,10.3007,181784,0
+BHK.US,D,20200213,000000,10.3188,10.3245,10.2531,10.2531,165813,0
+BHK.US,D,20200214,000000,10.2663,10.356,10.2531,10.356,164875,0
+BHK.US,D,20200218,000000,10.356,10.4357,10.3252,10.4281,169877,0
+BHK.US,D,20200219,000000,10.4754,10.5122,10.4421,10.4971,221563,0
+BHK.US,D,20200220,000000,10.4971,10.5202,10.4754,10.5044,164948,0
+BHK.US,D,20200221,000000,10.5303,10.5842,10.5263,10.5303,174832,0
+BHK.US,D,20200224,000000,10.6794,10.6794,10.5915,10.6385,388273,0
+BHK.US,D,20200225,000000,10.6169,10.6385,10.4281,10.4281,259819,0
+BHK.US,D,20200226,000000,10.4018,10.54,10.2594,10.2594,233190,0
+BHK.US,D,20200227,000000,10.2857,10.3188,10.0893,10.2594,427447,0
+BHK.US,D,20200228,000000,10.2249,10.2307,10.0142,10.0683,548450,0
+BHK.US,D,20200302,000000,10.0828,10.6385,10.0828,10.6314,442079,0
+BHK.US,D,20200303,000000,10.6243,10.6873,10.54,10.5773,220956,0
+BHK.US,D,20200304,000000,10.5915,10.6139,10.5122,10.5362,330433,0
+BHK.US,D,20200305,000000,10.5303,10.5702,10.4244,10.4897,266639,0
+BHK.US,D,20200306,000000,10.5433,10.5433,10.3682,10.414,492902,0
+BHK.US,D,20200309,000000,10.2531,10.312,10.0683,10.2394,396203,0
+BHK.US,D,20200310,000000,10.2786,10.3747,9.8185,10.0413,812418,0
+BHK.US,D,20200311,000000,10.022,10.0413,9.66244,9.67682,581270,0
+BHK.US,D,20200312,000000,9.55388,9.55388,9.07864,9.23589,1142809,0
+BHK.US,D,20200313,000000,9.41622,9.4951,9.35653,9.40309,443704,0
+BHK.US,D,20200316,000000,8.55975,9.11519,7.99882,8.99467,436704,0
+BHK.US,D,20200317,000000,8.9002,8.97369,8.87308,8.9134,788679,0
+BHK.US,D,20200318,000000,8.6898,8.6898,8.2906,8.35318,963064,0
+BHK.US,D,20200319,000000,8.06861,8.23959,7.79548,8.12274,733726,0
+BHK.US,D,20200320,000000,8.1359,8.46943,8.02681,8.16984,595347,0
+BHK.US,D,20200323,000000,8.00593,8.2906,8.00593,8.17686,739718,0
+BHK.US,D,20200324,000000,8.47694,8.87308,8.21713,8.37566,741671,0
+BHK.US,D,20200325,000000,8.45538,9.03024,8.45538,8.99467,778417,0
+BHK.US,D,20200326,000000,9.00936,9.07647,8.91255,9.06483,635607,0
+BHK.US,D,20200327,000000,9.03024,9.40309,8.99467,9.40309,498481,0
+BHK.US,D,20200330,000000,9.40309,9.40309,9.23975,9.31552,264201,0
+BHK.US,D,20200331,000000,9.26621,9.45821,9.01537,9.01537,396822,0
+BHK.US,D,20200401,000000,8.96748,9.22742,8.95979,9.08363,402302,0
+BHK.US,D,20200402,000000,9.08363,9.26621,9.04333,9.18554,241529,0
+BHK.US,D,20200403,000000,9.12309,9.25911,9.08363,9.10927,179078,0
+BHK.US,D,20200406,000000,9.20019,9.39148,9.13763,9.39148,221156,0
+BHK.US,D,20200407,000000,9.6079,9.6079,9.37735,9.39753,291095,0
+BHK.US,D,20200408,000000,9.35653,9.57331,9.21502,9.30237,642400,0
+BHK.US,D,20200409,000000,9.43681,9.74392,9.37372,9.4797,330811,0
+BHK.US,D,20200413,000000,9.49301,9.60034,9.37118,9.55388,328099,0
+BHK.US,D,20200414,000000,9.55922,9.88114,9.55922,9.86873,361231,0
+BHK.US,D,20200415,000000,9.83455,9.89287,9.79131,9.85422,212441,0
+BHK.US,D,20200416,000000,9.85422,10.0112,9.81215,9.99807,200369,0
+BHK.US,D,20200417,000000,10.0382,10.0572,9.88715,9.9281,166383,0
+BHK.US,D,20200420,000000,9.9281,10.0572,9.87474,10.0442,215308,0
+BHK.US,D,20200421,000000,10.0442,10.0442,9.89889,9.98477,195563,0
+BHK.US,D,20200422,000000,10.0514,10.0514,9.80226,9.84697,291624,0
+BHK.US,D,20200423,000000,9.9281,9.9281,9.62736,9.724,456967,0
+BHK.US,D,20200424,000000,9.724,9.84697,9.70239,9.75549,153995,0
+BHK.US,D,20200427,000000,9.84697,9.84697,9.47126,9.61404,392624,0
+BHK.US,D,20200428,000000,9.57169,9.9281,9.57169,9.89889,258195,0
+BHK.US,D,20200429,000000,9.85422,9.99162,9.85422,9.94279,168886,0
+BHK.US,D,20200430,000000,10.0442,10.141,9.89889,10.1008,393054,0
+BHK.US,D,20200501,000000,10.0382,10.2036,10.0382,10.1603,246972,0
+BHK.US,D,20200504,000000,10.1976,10.1976,10.0442,10.0514,229341,0
+BHK.US,D,20200505,000000,10.0382,10.072,9.99896,10.0382,197968,0
+BHK.US,D,20200506,000000,10.0382,10.0544,9.96303,9.99162,297881,0
+BHK.US,D,20200507,000000,10.0325,10.0572,9.97703,9.99807,252946,0
+BHK.US,D,20200508,000000,10.0791,10.0791,9.93148,9.98477,199552,0
+BHK.US,D,20200511,000000,9.9281,10.1467,9.9281,10.121,278911,0
+BHK.US,D,20200512,000000,10.1675,10.2292,10.0254,10.0514,318132,0
+BHK.US,D,20200513,000000,10.0382,10.1139,9.89287,9.90676,297887,0
+BHK.US,D,20200514,000000,9.89189,9.93366,9.77036,9.90519,162422,0
+BHK.US,D,20200515,000000,9.86656,10.0042,9.7959,9.94845,231454,0
+BHK.US,D,20200518,000000,9.99717,10.1134,9.99717,10.0921,147475,0
+BHK.US,D,20200519,000000,10.0784,10.1517,10.0376,10.135,272689,0
+BHK.US,D,20200520,000000,10.1823,10.261,10.1069,10.2579,168866,0
+BHK.US,D,20200521,000000,10.284,10.2902,10.1134,10.2292,262548,0
+BHK.US,D,20200522,000000,10.265,10.2818,10.1517,10.2292,179059,0
+BHK.US,D,20200526,000000,10.2373,10.2717,10.1666,10.2579,232352,0
+BHK.US,D,20200527,000000,10.2159,10.278,10.0854,10.1976,388790,0
+BHK.US,D,20200528,000000,10.2373,10.2425,10.135,10.1823,301017,0
+BHK.US,D,20200529,000000,10.2223,10.356,10.2036,10.356,229008,0
+BHK.US,D,20200601,000000,10.3682,10.4209,10.2998,10.3956,209371,0
+BHK.US,D,20200602,000000,10.4026,10.5948,10.388,10.5948,250795,0
+BHK.US,D,20200603,000000,10.5209,10.6139,10.388,10.4289,403198,0
+BHK.US,D,20200604,000000,10.3261,10.4845,10.3261,10.4428,235082,0
+BHK.US,D,20200605,000000,10.4026,10.5796,10.388,10.5596,260122,0
+BHK.US,D,20200608,000000,10.5333,10.5948,10.4765,10.5596,246692,0
+BHK.US,D,20200609,000000,10.5596,10.6508,10.5596,10.6013,183978,0
+BHK.US,D,20200610,000000,10.6013,10.6429,10.5796,10.6429,282786,0
+BHK.US,D,20200611,000000,10.6206,10.6508,10.4993,10.5333,372754,0
+BHK.US,D,20200612,000000,10.6121,10.7034,10.586,10.6909,228068,0
+BHK.US,D,20200615,000000,10.5719,10.6632,10.4607,10.6189,191263,0
+BHK.US,D,20200616,000000,10.6773,10.6909,10.5202,10.6632,292517,0
+BHK.US,D,20200617,000000,10.6632,10.6632,10.6052,10.6338,172304,0
+BHK.US,D,20200618,000000,10.6632,10.6831,10.6121,10.6121,161662,0
+BHK.US,D,20200619,000000,10.6839,10.7113,10.6338,10.7113,155703,0
+BHK.US,D,20200622,000000,10.6963,10.739,10.6839,10.7166,194410,0
+BHK.US,D,20200623,000000,10.7166,10.7243,10.6839,10.7113,257644,0
+BHK.US,D,20200624,000000,10.7243,10.739,10.6493,10.6909,206596,0
+BHK.US,D,20200625,000000,10.6909,10.7113,10.6632,10.6963,308554,0
+BHK.US,D,20200626,000000,10.6963,10.8359,10.6632,10.7452,286234,0
+BHK.US,D,20200629,000000,10.7452,10.7452,10.6493,10.7166,212392,0
+BHK.US,D,20200630,000000,10.7166,10.7586,10.5999,10.6189,400359,0
+BHK.US,D,20200701,000000,10.6417,10.7034,10.5719,10.5719,129825,0
+BHK.US,D,20200702,000000,10.6417,10.6963,10.586,10.6839,278411,0
+BHK.US,D,20200706,000000,10.6963,10.7708,10.6773,10.7513,197951,0
+BHK.US,D,20200707,000000,10.7785,10.8635,10.7785,10.808,314375,0
+BHK.US,D,20200708,000000,10.808,10.8495,10.7785,10.808,278352,0
+BHK.US,D,20200709,000000,10.808,10.8219,10.7113,10.7113,273455,0
+BHK.US,D,20200710,000000,10.7785,10.8219,10.7243,10.808,216305,0
+BHK.US,D,20200713,000000,10.8146,10.8635,10.7863,10.8635,251169,0
+BHK.US,D,20200714,000000,10.8482,10.8729,10.7491,10.8482,320130,0
+BHK.US,D,20200715,000000,10.8204,10.8295,10.7905,10.8124,195026,0
+BHK.US,D,20200716,000000,10.7559,10.8261,10.7559,10.8056,164582,0
+BHK.US,D,20200717,000000,10.7761,10.9293,10.7699,10.9163,186707,0
+BHK.US,D,20200720,000000,10.9354,10.9933,10.9031,10.9423,230602,0
+BHK.US,D,20200721,000000,10.979,10.9857,10.9502,10.979,269360,0
+BHK.US,D,20200722,000000,10.9933,11.0292,10.965,11.0292,212017,0
+BHK.US,D,20200723,000000,10.979,11.036,10.9163,10.9578,314068,0
+BHK.US,D,20200724,000000,10.9578,11.0615,10.9408,11.0615,285841,0
+BHK.US,D,20200727,000000,11.0547,11.0886,11.0161,11.021,187421,0
+BHK.US,D,20200728,000000,11.0615,11.0949,11.0413,11.0886,191806,0
+BHK.US,D,20200729,000000,11.1027,11.1093,11.0724,11.1093,194477,0
+BHK.US,D,20200730,000000,11.1027,11.1391,11.0615,11.1391,175649,0
+BHK.US,D,20200731,000000,11.1961,11.2017,11.1391,11.1961,287318,0
+BHK.US,D,20200803,000000,11.1807,11.2063,11.1739,11.2063,232462,0
+BHK.US,D,20200804,000000,11.2063,11.215,11.1746,11.2063,222086,0
+BHK.US,D,20200805,000000,11.2132,11.2417,11.1886,11.2063,181656,0
+BHK.US,D,20200806,000000,11.1807,11.2287,11.1466,11.1746,211898,0
+BHK.US,D,20200807,000000,11.2017,11.2417,11.1536,11.2417,283446,0
+BHK.US,D,20200810,000000,11.2357,11.258,11.1815,11.2063,230917,0
+BHK.US,D,20200811,000000,11.221,11.2287,11.0747,11.1391,255840,0
+BHK.US,D,20200812,000000,11.1312,11.1399,10.9031,10.9423,417756,0
+BHK.US,D,20200813,000000,10.984,11.0052,10.9065,10.9338,267274,0
+BHK.US,D,20200814,000000,10.9279,10.9564,10.8314,10.9065,262139,0
+BHK.US,D,20200817,000000,10.9065,10.9486,10.8736,10.9141,256852,0
+BHK.US,D,20200818,000000,10.9065,11.0276,10.9065,10.9997,168427,0
+BHK.US,D,20200819,000000,11.0145,11.0145,10.9141,10.9702,232309,0
+BHK.US,D,20200820,000000,10.9408,10.984,10.8736,10.9065,310628,0
+BHK.US,D,20200821,000000,10.9279,11.0468,10.9141,11.0343,191950,0
+BHK.US,D,20200824,000000,11.0343,11.1382,11.0202,11.1234,177286,0
+BHK.US,D,20200825,000000,11.0801,11.1449,11.054,11.1086,332745,0
+BHK.US,D,20200826,000000,11.0801,11.1086,10.8944,10.9279,311237,0
+BHK.US,D,20200827,000000,10.9141,10.992,10.7675,10.8674,239029,0
+BHK.US,D,20200828,000000,10.8532,10.8593,10.7608,10.7963,190753,0
+BHK.US,D,20200831,000000,10.8532,11.1607,10.8196,10.9564,238740,0
+BHK.US,D,20200901,000000,10.9702,11.0801,10.9564,11.0599,254154,0
+BHK.US,D,20200902,000000,11.0678,11.1017,11.0402,11.0943,172024,0
+BHK.US,D,20200903,000000,11.1306,11.1746,11.0731,11.1746,302112,0
+BHK.US,D,20200904,000000,11.1746,11.1746,11.0343,11.054,271367,0
+BHK.US,D,20200908,000000,11.0202,11.0772,10.9743,11.0678,170118,0
+BHK.US,D,20200909,000000,11.0801,11.18,11.0343,11.1382,232701,0
+BHK.US,D,20200910,000000,11.0943,11.153,11.0943,11.1306,182870,0
+BHK.US,D,20200911,000000,11.18,11.18,11.1234,11.1458,204408,0
+BHK.US,D,20200914,000000,11.1739,11.2,11.1074,11.1443,171194,0
+BHK.US,D,20200915,000000,11.1289,11.2,11.1219,11.1793,210773,0
+BHK.US,D,20200916,000000,11.1589,11.1793,11.1436,11.1589,213403,0
+BHK.US,D,20200917,000000,11.1443,11.2,11.1219,11.166,281404,0
+BHK.US,D,20200918,000000,11.2,11.2,11.1589,11.1861,190906,0
+BHK.US,D,20200921,000000,11.1219,11.1589,10.6897,10.7646,727854,0
+BHK.US,D,20200922,000000,10.8219,10.8768,10.7022,10.8001,386380,0
+BHK.US,D,20200923,000000,10.8642,10.8983,10.7499,10.7776,307128,0
+BHK.US,D,20200924,000000,10.7699,10.8426,10.7297,10.7924,317016,0
+BHK.US,D,20200925,000000,10.8568,10.8568,10.7375,10.808,254137,0
+BHK.US,D,20200928,000000,10.8568,10.8768,10.8146,10.8642,165675,0
+BHK.US,D,20200929,000000,10.8835,10.9257,10.8426,10.8983,169473,0
+BHK.US,D,20200930,000000,10.9688,10.9753,10.9179,10.9611,529202,0
+BHK.US,D,20201001,000000,10.9899,11.0327,10.9179,10.9533,361186,0
+BHK.US,D,20201002,000000,10.9453,11.0252,10.9414,10.9688,165688,0
+BHK.US,D,20201005,000000,10.9453,11.0252,10.9257,11.0252,183534,0
+BHK.US,D,20201006,000000,11.0393,11.0578,10.931,11.0252,208386,0
+BHK.US,D,20201007,000000,11.0252,11.0252,10.9611,11.0122,212812,0
+BHK.US,D,20201008,000000,11.0252,11.1074,10.999,11.0516,210368,0
+BHK.US,D,20201009,000000,11.0578,11.0578,10.9753,10.9753,118294,0
+BHK.US,D,20201012,000000,10.8915,10.965,10.8642,10.9179,206624,0
+BHK.US,D,20201013,000000,10.9179,10.9688,10.8835,10.9179,158186,0
+BHK.US,D,20201014,000000,10.9163,11.0177,10.8509,10.8974,165230,0
+BHK.US,D,20201015,000000,10.8626,10.9371,10.783,10.9163,202981,0
+BHK.US,D,20201016,000000,10.8759,10.9884,10.8337,10.9809,187776,0
+BHK.US,D,20201019,000000,10.9371,10.9671,10.8691,10.8899,172248,0
+BHK.US,D,20201020,000000,10.8974,11.0177,10.886,11.0177,153326,0
+BHK.US,D,20201021,000000,11.0246,11.0246,10.8974,10.9957,169458,0
+BHK.US,D,20201022,000000,11.0322,11.0322,10.9163,10.93,132211,0
+BHK.US,D,20201023,000000,10.9441,11.0177,10.9238,10.9809,165639,0
+BHK.US,D,20201026,000000,10.9671,10.9884,10.9238,10.9671,118050,0
+BHK.US,D,20201027,000000,10.93,10.93,10.8489,10.8489,168600,0
+BHK.US,D,20201028,000000,10.8261,10.8482,10.7621,10.783,196392,0
+BHK.US,D,20201029,000000,10.7977,10.837,10.783,10.8056,114778,0
+BHK.US,D,20201030,000000,10.8337,10.9149,10.8213,10.8974,149328,0
+BHK.US,D,20201102,000000,10.952,10.9957,10.9163,10.9441,95090.2,0
+BHK.US,D,20201103,000000,10.93,10.9671,10.855,10.8626,114592,0
+BHK.US,D,20201104,000000,10.8974,10.9773,10.8835,10.9593,156665,0
+BHK.US,D,20201105,000000,11.0114,11.1066,10.9997,11.0571,362957,0
+BHK.US,D,20201106,000000,11.0848,11.1066,11.0393,11.0986,143611,0
+BHK.US,D,20201109,000000,11.1739,11.2465,10.9743,11.0038,231856,0
+BHK.US,D,20201110,000000,11.0322,11.0322,10.9671,10.9884,133079,0
+BHK.US,D,20201111,000000,11.0447,11.0717,11.0029,11.0647,142191,0
+BHK.US,D,20201112,000000,11.0571,11.1281,11.0431,11.121,190559,0
+BHK.US,D,20201113,000000,11.1118,11.1845,11.1049,11.1721,111428,0
+BHK.US,D,20201116,000000,11.1925,11.1925,11.1267,11.142,261847,0
+BHK.US,D,20201117,000000,11.1568,11.2046,11.1342,11.1925,146537,0
+BHK.US,D,20201118,000000,11.2256,11.2325,11.1777,11.2256,184773,0
+BHK.US,D,20201119,000000,11.2256,11.2325,11.1568,11.199,183388,0
+BHK.US,D,20201120,000000,11.2046,11.3215,11.2046,11.3193,152966,0
+BHK.US,D,20201123,000000,11.3259,11.3733,11.2528,11.2528,237130,0
+BHK.US,D,20201124,000000,11.2896,11.3665,11.21,11.2388,214703,0
+BHK.US,D,20201125,000000,11.2896,11.3665,11.2528,11.3665,174553,0
+BHK.US,D,20201127,000000,11.3338,11.4297,11.3338,11.3951,114904,0
+BHK.US,D,20201130,000000,11.4079,11.5776,11.3703,11.5776,226856,0
+BHK.US,D,20201201,000000,11.5643,11.6149,11.4807,11.5356,153627,0
+BHK.US,D,20201202,000000,11.475,11.5244,11.3224,11.3259,315247,0
+BHK.US,D,20201203,000000,11.3259,11.3665,11.3043,11.3338,136486,0
+BHK.US,D,20201204,000000,11.3338,11.3542,11.218,11.2256,232458,0
+BHK.US,D,20201207,000000,11.2528,11.3338,11.1568,11.2046,165960,0
+BHK.US,D,20201208,000000,11.2046,11.2456,11.1845,11.2456,163071,0
+BHK.US,D,20201209,000000,11.2977,11.3259,11.2046,11.3259,192715,0
+BHK.US,D,20201210,000000,11.3401,11.3951,11.2674,11.3951,203213,0
+BHK.US,D,20201211,000000,11.3542,11.3951,11.2745,11.2821,210466,0
+BHK.US,D,20201214,000000,11.278,11.3375,11.2248,11.2363,193406,0
+BHK.US,D,20201215,000000,11.2712,11.3572,11.2363,11.35,201536,0
+BHK.US,D,20201216,000000,11.3155,11.5481,11.2861,11.5481,162347,0
+BHK.US,D,20201217,000000,11.5619,11.6567,11.5416,11.583,186414,0
+BHK.US,D,20201218,000000,11.6201,11.6201,11.5481,11.5976,142348,0
+BHK.US,D,20201221,000000,11.5976,11.6201,11.4269,11.5277,205820,0
+BHK.US,D,20201222,000000,11.5277,11.575,11.4777,11.5007,96698.2,0
+BHK.US,D,20201223,000000,11.4566,11.5561,11.2487,11.4416,322764,0
+BHK.US,D,20201224,000000,11.4648,11.52,11.3572,11.392,137564,0
+BHK.US,D,20201228,000000,11.392,11.4203,11.3434,11.364,145848,0
+BHK.US,D,20201229,000000,11.35,11.5416,11.35,11.3988,170058,0
+BHK.US,D,20201230,000000,11.4168,11.4981,11.4087,11.4609,115752,0
+BHK.US,D,20201231,000000,11.4823,11.6394,11.4449,11.6171,126769,0
+BHK.US,D,20210104,000000,11.6171,11.7091,11.5381,11.7091,159061,0
+BHK.US,D,20210105,000000,11.6602,11.7013,11.5722,11.6247,167508,0
+BHK.US,D,20210106,000000,11.5867,11.6171,11.4376,11.4823,236847,0
+BHK.US,D,20210107,000000,11.475,11.475,11.1909,11.2668,328001,0
+BHK.US,D,20210108,000000,11.252,11.4022,11.2447,11.3665,193995,0
+BHK.US,D,20210111,000000,11.3468,11.4022,11.3338,11.4022,249594,0
+BHK.US,D,20210112,000000,11.3742,11.4087,11.3601,11.4022,261387,0
+BHK.US,D,20210113,000000,11.3742,11.4087,11.3742,11.389,226941,0
+BHK.US,D,20210114,000000,11.4376,11.4376,11.2447,11.2668,377787,0
+BHK.US,D,20210115,000000,11.3036,11.4376,11.2589,11.4087,168840,0
+BHK.US,D,20210119,000000,11.4022,11.6676,11.3956,11.6094,373314,0
+BHK.US,D,20210120,000000,11.6602,11.689,11.5944,11.6676,181533,0
+BHK.US,D,20210121,000000,11.6541,11.6541,11.5244,11.5722,154630,0
+BHK.US,D,20210122,000000,11.5867,11.6025,11.5169,11.5531,151207,0
+BHK.US,D,20210125,000000,11.5531,11.8229,11.4534,11.7897,703426,0
+BHK.US,D,20210126,000000,11.7588,11.7588,11.5801,11.6953,314296,0
+BHK.US,D,20210127,000000,11.5598,11.7013,11.5598,11.5722,246587,0
+BHK.US,D,20210128,000000,11.5867,11.6541,11.4376,11.4823,170809,0
+BHK.US,D,20210129,000000,11.4684,11.5244,11.4534,11.475,145543,0
+BHK.US,D,20210201,000000,11.5459,11.6085,11.475,11.5662,188860,0
+BHK.US,D,20210202,000000,11.5531,11.5531,11.5069,11.5381,198973,0
+BHK.US,D,20210203,000000,11.5662,11.6025,11.5037,11.5722,190626,0
+BHK.US,D,20210204,000000,11.5598,11.5801,11.5104,11.5801,158608,0
+BHK.US,D,20210205,000000,11.5662,11.5801,11.5598,11.5662,146181,0
+BHK.US,D,20210208,000000,11.6171,11.6733,11.5662,11.647,183092,0
+BHK.US,D,20210209,000000,11.6394,11.6394,11.5722,11.6394,145870,0
+BHK.US,D,20210210,000000,11.6541,11.7168,11.5531,11.6733,238598,0
+BHK.US,D,20210211,000000,11.6733,11.6733,11.5801,11.6247,188391,0
+BHK.US,D,20210212,000000,11.6362,11.6699,11.5983,11.6132,139792,0
+BHK.US,D,20210216,000000,11.6208,11.6511,11.506,11.6288,176999,0
+BHK.US,D,20210217,000000,11.6288,11.6362,11.5131,11.5983,150503,0
+BHK.US,D,20210218,000000,11.584,11.6288,11.464,11.5692,164151,0
+BHK.US,D,20210219,000000,11.5334,11.5692,11.4929,11.5007,141385,0
+BHK.US,D,20210222,000000,11.4929,11.5131,11.3979,11.3979,178744,0
+BHK.US,D,20210223,000000,11.3979,11.4196,11.306,11.3427,230195,0
+BHK.US,D,20210224,000000,11.3427,11.3526,11.2758,11.3128,232640,0
+BHK.US,D,20210225,000000,11.2332,11.2837,10.7971,10.9833,429818,0
+BHK.US,D,20210226,000000,11.0407,11.1561,11.0137,11.0747,229039,0
+BHK.US,D,20210301,000000,11.0615,11.1713,11.0615,11.1188,175493,0
+BHK.US,D,20210302,000000,11.0964,11.2611,11.0964,11.2264,195764,0
+BHK.US,D,20210303,000000,11.2689,11.2689,11.1296,11.1482,198718,0
+BHK.US,D,20210304,000000,11.0896,11.2542,10.9982,11.0195,170664,0
+BHK.US,D,20210305,000000,11.0343,11.1713,11.0195,11.1713,195710,0
+BHK.US,D,20210308,000000,11.1333,11.1756,11.0276,11.0407,181214,0
+BHK.US,D,20210309,000000,11.0615,11.141,11.0407,11.1333,195177,0
+BHK.US,D,20210310,000000,11.1333,11.2611,11.1333,11.2404,199494,0
+BHK.US,D,20210311,000000,11.2758,11.2758,11.1713,11.199,138099,0
+BHK.US,D,20210312,000000,11.1746,11.2017,11.0855,11.1675,122852,0
+BHK.US,D,20210315,000000,11.1219,11.1746,11.0647,11.0717,166032,0
+BHK.US,D,20210316,000000,11.0855,11.1521,11.0647,11.0647,92131.2,0
+BHK.US,D,20210317,000000,11.0647,11.0731,10.9486,10.971,192407,0
+BHK.US,D,20210318,000000,10.9642,10.9642,10.8131,10.8501,246106,0
+BHK.US,D,20210319,000000,10.784,10.9199,10.784,10.7986,424972,0
+BHK.US,D,20210322,000000,10.8501,10.8717,10.769,10.784,262114,0
+BHK.US,D,20210323,000000,10.7905,10.9408,10.7761,10.9338,300864,0
+BHK.US,D,20210324,000000,10.9642,11.0647,10.9423,11.0571,220909,0
+BHK.US,D,20210325,000000,11.0717,11.1598,11.0228,11.1219,286569,0
+BHK.US,D,20210326,000000,11.1219,11.1449,11.0855,11.1296,113094,0
+BHK.US,D,20210329,000000,11.1296,11.1961,11.0925,11.1675,188094,0
+BHK.US,D,20210330,000000,11.1675,11.215,11.1449,11.2072,142722,0
+BHK.US,D,20210331,000000,11.265,11.3036,11.2224,11.2962,238027,0
+BHK.US,D,20210401,000000,11.3107,11.3534,11.3036,11.3252,217339,0
+BHK.US,D,20210405,000000,11.3107,11.3252,11.2503,11.2729,164681,0
+BHK.US,D,20210406,000000,11.3107,11.3252,11.2574,11.2962,202287,0
+BHK.US,D,20210407,000000,11.333,11.333,11.2729,11.2962,167359,0
+BHK.US,D,20210408,000000,11.2962,11.3393,11.2962,11.3176,103399,0
+BHK.US,D,20210409,000000,11.3811,11.3811,11.2303,11.265,178276,0
+BHK.US,D,20210412,000000,11.2574,11.2962,11.2443,11.2443,169208,0
+BHK.US,D,20210413,000000,11.2574,11.3733,11.2443,11.2729,278985,0
+BHK.US,D,20210414,000000,11.3367,11.3367,11.2264,11.2542,124733,0
+BHK.US,D,20210415,000000,11.2542,11.35,11.2542,11.3294,173335,0
+BHK.US,D,20210416,000000,11.3703,11.3703,11.2611,11.2846,237294,0
+BHK.US,D,20210419,000000,11.2332,11.2805,11.2046,11.2107,195524,0
+BHK.US,D,20210420,000000,11.2471,11.2764,11.1704,11.2471,162800,0
+BHK.US,D,20210421,000000,11.2764,11.4584,11.2542,11.4203,191610,0
+BHK.US,D,20210422,000000,11.4137,11.4732,11.3703,11.4203,93972,0
+BHK.US,D,20210423,000000,11.4584,11.5157,11.4409,11.5094,124484,0
+BHK.US,D,20210426,000000,11.5094,11.5365,11.4518,11.5157,151736,0
+BHK.US,D,20210427,000000,11.5094,11.5296,11.4954,11.5094,93900.9,0
+BHK.US,D,20210428,000000,11.5365,11.5722,11.4508,11.5157,184729,0
+BHK.US,D,20210429,000000,11.4798,11.5944,11.4508,11.5944,96821,0
+BHK.US,D,20210430,000000,11.6247,11.6958,11.4584,11.5024,145762,0
+BHK.US,D,20210503,000000,11.5365,11.5969,11.3819,11.4351,236698,0
+BHK.US,D,20210504,000000,11.4883,11.5157,11.4436,11.5024,143249,0
+BHK.US,D,20210505,000000,11.5444,11.6171,11.5157,11.5867,103766,0
+BHK.US,D,20210506,000000,11.5867,11.6094,11.4954,11.5867,121981,0
+BHK.US,D,20210507,000000,11.5944,11.6821,11.5094,11.5157,184147,0
+BHK.US,D,20210510,000000,11.5521,11.5801,11.4067,11.4428,228321,0
+BHK.US,D,20210511,000000,11.4428,11.4662,11.364,11.4336,173206,0
+BHK.US,D,20210512,000000,11.4428,11.5094,11.35,11.4351,194253,0
+BHK.US,D,20210513,000000,11.4763,11.5078,11.3665,11.4095,181042,0
+BHK.US,D,20210514,000000,11.4394,11.4763,11.3742,11.4029,117578,0
+BHK.US,D,20210517,000000,11.4029,11.4394,11.2295,11.3101,356317,0
+BHK.US,D,20210518,000000,11.3101,11.3601,11.2875,11.3457,184749,0
+BHK.US,D,20210519,000000,11.3534,11.3665,11.3029,11.3665,126432,0
+BHK.US,D,20210520,000000,11.3742,11.432,11.3245,11.3534,198165,0
+BHK.US,D,20210521,000000,11.4029,11.4394,11.3393,11.4029,167813,0
+BHK.US,D,20210524,000000,11.4174,11.5416,11.389,11.5131,231711,0
+BHK.US,D,20210525,000000,11.4991,11.5334,11.4468,11.52,121420,0
+BHK.US,D,20210526,000000,11.5416,11.7005,11.506,11.6874,226009,0
+BHK.US,D,20210527,000000,11.6936,11.7588,11.6216,11.723,207334,0
+BHK.US,D,20210528,000000,11.7291,11.7817,11.6936,11.751,175730,0
+BHK.US,D,20210601,000000,11.751,11.751,11.637,11.7005,138403,0
+BHK.US,D,20210602,000000,11.7082,11.7371,11.6874,11.7005,118518,0
+BHK.US,D,20210603,000000,11.7291,11.7438,11.6216,11.6798,165724,0
+BHK.US,D,20210604,000000,11.7082,11.7664,11.6667,11.7664,107910,0
+BHK.US,D,20210607,000000,11.7664,11.8035,11.5626,11.6064,143396,0
+BHK.US,D,20210608,000000,11.6294,11.6443,11.5692,11.6178,109583,0
+BHK.US,D,20210609,000000,11.6798,11.716,11.6294,11.6874,120851,0
+BHK.US,D,20210610,000000,11.7082,11.8112,11.6588,11.716,123528,0
+BHK.US,D,20210611,000000,11.7588,11.7588,11.7082,11.7438,137660,0
+BHK.US,D,20210614,000000,11.8005,11.8005,11.669,11.747,136986,0
+BHK.US,D,20210615,000000,11.793,11.8212,11.6966,11.815,221457,0
+BHK.US,D,20210616,000000,11.8212,11.8871,11.6835,11.7043,207416,0
+BHK.US,D,20210617,000000,11.6966,11.7704,11.6756,11.7043,155737,0
+BHK.US,D,20210618,000000,11.747,11.8654,11.6756,11.8584,125995,0
+BHK.US,D,20210621,000000,11.8512,11.9233,11.7704,11.8802,157835,0
+BHK.US,D,20210622,000000,11.9085,11.9528,11.8212,11.8584,201148,0
+BHK.US,D,20210623,000000,11.8802,11.9085,11.8212,11.8512,84090.8,0
+BHK.US,D,20210624,000000,11.9007,11.9604,11.6966,11.7858,159174,0
+BHK.US,D,20210625,000000,11.747,11.8512,11.6835,11.747,127692,0
+BHK.US,D,20210628,000000,11.7124,11.8934,11.6756,11.836,157424,0
+BHK.US,D,20210629,000000,11.8722,11.8871,11.815,11.8871,139547,0
+BHK.US,D,20210630,000000,11.9233,12.062,11.8512,12.0547,218813,0
+BHK.US,D,20210701,000000,12.076,12.1501,12.0331,12.1291,160058,0
+BHK.US,D,20210702,000000,12.1804,12.1804,12.0408,12.1059,154681,0
+BHK.US,D,20210706,000000,12.1501,12.2513,12.076,12.229,165659,0
+BHK.US,D,20210707,000000,12.2082,12.3542,12.1804,12.3255,166603,0
+BHK.US,D,20210708,000000,12.3255,12.361,12.2591,12.3032,114296,0
+BHK.US,D,20210709,000000,12.3188,12.3402,12.0997,12.1422,183281,0
+BHK.US,D,20210712,000000,12.1804,12.2891,12.1804,12.2738,144172,0
+BHK.US,D,20210713,000000,12.3108,12.3651,12.2018,12.3032,144599,0
+BHK.US,D,20210714,000000,12.2852,12.3402,12.0138,12.0503,276639,0
+BHK.US,D,20210715,000000,12.0503,12.0727,11.9183,11.9183,164476,0
+BHK.US,D,20210716,000000,11.9406,11.9773,11.8375,11.8527,208766,0
+BHK.US,D,20210719,000000,11.8527,11.9914,11.8527,11.8878,300089,0
+BHK.US,D,20210720,000000,11.9333,12.0356,11.9183,11.9773,192844,0
+BHK.US,D,20210721,000000,11.9919,11.9919,11.8455,11.9333,193237,0
+BHK.US,D,20210722,000000,11.9256,12.0207,11.8816,11.9919,142666,0
+BHK.US,D,20210723,000000,12.0138,12.0858,11.9481,11.9849,124596,0
+BHK.US,D,20210726,000000,11.9849,11.9849,11.8878,11.9035,152990,0
+BHK.US,D,20210727,000000,11.9481,11.9849,11.9108,11.9699,106428,0
+BHK.US,D,20210728,000000,11.9849,12.0138,11.9256,11.9849,83569.9,0
+BHK.US,D,20210729,000000,12.0138,12.0789,11.9699,12.0789,138491,0
+BHK.US,D,20210730,000000,12.0934,12.1484,12.0572,12.0934,128311,0
+BHK.US,D,20210802,000000,12.1314,12.1452,12.0727,12.109,103938,0
+BHK.US,D,20210803,000000,12.1452,12.3402,12.1168,12.3373,133640,0
+BHK.US,D,20210804,000000,12.3227,12.3503,12.2396,12.3503,88911.2,0
+BHK.US,D,20210805,000000,12.3227,12.3466,12.2699,12.2852,117216,0
+BHK.US,D,20210806,000000,12.2852,12.2852,12.1755,12.2174,141860,0
+BHK.US,D,20210809,000000,12.2699,12.3073,12.2082,12.2699,147213,0
+BHK.US,D,20210810,000000,12.2852,12.3294,12.205,12.2852,123491,0
+BHK.US,D,20210811,000000,12.3294,12.3373,12.2628,12.2999,108050,0
+BHK.US,D,20210812,000000,12.2926,12.3155,12.2109,12.2396,122021,0
+BHK.US,D,20210813,000000,12.2439,12.2956,12.1943,12.2082,145585,0
+BHK.US,D,20210816,000000,12.2213,12.3188,12.1862,12.3188,108196,0
+BHK.US,D,20210817,000000,12.3108,12.3108,12.1943,12.2669,94924.7,0
+BHK.US,D,20210818,000000,12.2591,12.2824,12.2213,12.2439,116904,0
+BHK.US,D,20210819,000000,12.2439,12.2817,12.2213,12.2669,91883,0
+BHK.US,D,20210820,000000,12.2439,12.3188,12.2142,12.2513,96918,0
+BHK.US,D,20210823,000000,12.2591,12.2591,11.9058,11.9348,638582,0
+BHK.US,D,20210824,000000,11.9796,12.0093,11.9058,12.0093,140217,0
+BHK.US,D,20210825,000000,12.031,12.031,11.8625,11.9058,159271,0
+BHK.US,D,20210826,000000,11.9203,11.9348,11.8553,11.8761,132692,0
+BHK.US,D,20210827,000000,11.8838,12.0093,11.8838,12.0023,165791,0
+BHK.US,D,20210830,000000,12.0023,12.0751,11.965,12.068,166060,0
+BHK.US,D,20210831,000000,12.0751,12.0892,11.9576,12.0173,198529,0
+BHK.US,D,20210901,000000,12.0385,12.0751,12.0093,12.0604,172147,0
+BHK.US,D,20210902,000000,12.0604,12.0604,11.9796,12.0173,129261,0
+BHK.US,D,20210903,000000,12.0023,12.0185,11.9428,11.9721,112019,0
+BHK.US,D,20210907,000000,11.9428,11.9868,11.8838,11.9796,150329,0
+BHK.US,D,20210908,000000,11.9868,12.1919,11.9721,12.1797,254698,0
+BHK.US,D,20210909,000000,12.201,12.3691,12.201,12.3691,174885,0
+BHK.US,D,20210910,000000,12.3618,12.5679,12.3259,12.355,632254,0
+BHK.US,D,20210913,000000,12.4206,12.5176,12.3767,12.4439,143138,0
+BHK.US,D,20210914,000000,12.4843,12.5499,12.4231,12.4765,134136,0
+BHK.US,D,20210915,000000,12.4765,12.8172,12.4765,12.7346,496455,0
+BHK.US,D,20210916,000000,12.7428,12.7814,12.6102,12.6545,103867,0
+BHK.US,D,20210917,000000,12.6392,12.6545,12.4248,12.5138,193240,0
+BHK.US,D,20210920,000000,12.4912,12.5145,12.3951,12.4912,252925,0
+BHK.US,D,20210921,000000,12.5284,12.6392,12.499,12.5651,161056,0
+BHK.US,D,20210922,000000,12.5651,12.8393,12.5522,12.6692,298224,0
+BHK.US,D,20210923,000000,12.6761,12.6985,12.5067,12.5351,187164,0
+BHK.US,D,20210924,000000,12.5351,12.6251,12.499,12.5499,273667,0
+BHK.US,D,20210927,000000,12.5284,12.5284,12.322,12.3585,172276,0
+BHK.US,D,20210928,000000,12.2767,12.322,12.1429,12.1667,173538,0
+BHK.US,D,20210929,000000,12.1667,12.2545,12.003,12.0331,302719,0
+BHK.US,D,20210930,000000,12.099,12.2692,12.0628,12.2467,199172,0
+BHK.US,D,20211001,000000,12.2926,12.3503,12.1581,12.2992,84578.2,0
+BHK.US,D,20211004,000000,12.3651,12.4555,12.3373,12.4555,150885,0
+BHK.US,D,20211005,000000,12.4171,12.4867,12.3585,12.3726,110032,0
+BHK.US,D,20211006,000000,12.3503,12.5138,12.3064,12.4626,176426,0
+BHK.US,D,20211007,000000,12.4555,12.5212,12.3064,12.3064,117878,0
+BHK.US,D,20211008,000000,12.3373,12.4171,12.2767,12.3585,103904,0
+BHK.US,D,20211011,000000,12.3951,12.403,11.7371,11.8777,706857,0
+BHK.US,D,20211012,000000,11.9073,11.9658,11.8405,11.8777,149840,0
+BHK.US,D,20211013,000000,11.9073,12.0408,11.9073,11.9658,150764,0
+BHK.US,D,20211014,000000,12.0145,12.0516,11.9256,11.9628,109600,0
+BHK.US,D,20211015,000000,11.9256,11.955,11.7694,11.7694,177633,0
+BHK.US,D,20211018,000000,11.7925,11.8878,11.7394,11.8878,167876,0
+BHK.US,D,20211019,000000,11.8955,11.9333,11.8437,11.8661,118537,0
+BHK.US,D,20211020,000000,11.9256,11.9699,11.8955,11.955,164707,0
+BHK.US,D,20211021,000000,11.955,11.9849,11.8878,11.9035,90148.3,0
+BHK.US,D,20211022,000000,11.9481,12.1476,11.8584,12.0449,237317,0
+BHK.US,D,20211025,000000,12.0803,12.1411,12.0401,12.0743,156168,0
+BHK.US,D,20211026,000000,12.0743,12.2446,12.0556,12.2446,99867.9,0
+BHK.US,D,20211027,000000,12.2446,12.3417,12.1841,12.2745,129832,0
+BHK.US,D,20211028,000000,12.3351,12.3351,12.0068,12.127,122774,0
+BHK.US,D,20211029,000000,12.1708,12.2298,12.0957,12.2082,80322.7,0
+BHK.US,D,20211101,000000,12.2221,12.2817,12.0957,12.201,140978,0
+BHK.US,D,20211102,000000,12.201,12.2221,12.0803,12.0957,150076,0
+BHK.US,D,20211103,000000,12.1555,12.2221,11.955,11.9998,144219,0
+BHK.US,D,20211104,000000,12.0672,12.2221,11.9998,12.1633,236521,0
+BHK.US,D,20211105,000000,12.3793,12.3975,12.1934,12.2745,209305,0
+BHK.US,D,20211108,000000,12.2745,12.3823,12.1555,12.2142,150357,0
+BHK.US,D,20211109,000000,12.3041,12.3198,12.2298,12.3198,81580.4,0
+BHK.US,D,20211110,000000,12.3488,12.4388,12.2677,12.3417,201236,0
+BHK.US,D,20211111,000000,12.3041,12.3793,12.2622,12.2968,104858,0
+BHK.US,D,20211112,000000,12.3596,12.3907,12.2933,12.3082,81687.7,0
+BHK.US,D,20211115,000000,12.3082,12.3675,12.2181,12.2862,115130,0
+BHK.US,D,20211116,000000,12.2862,12.2933,12.1723,12.2042,78143.2,0
+BHK.US,D,20211117,000000,12.2181,12.2181,12.0913,12.1581,93469.1,0
+BHK.US,D,20211118,000000,12.1667,12.2174,12.0702,12.1817,94450.3,0
+BHK.US,D,20211119,000000,12.1739,12.2405,12.1145,12.1361,111258,0
+BHK.US,D,20211122,000000,12.1222,12.1222,11.965,12.0093,100441,0
+BHK.US,D,20211123,000000,12.0242,12.0242,11.9124,11.965,90899.3,0
+BHK.US,D,20211124,000000,11.9496,12.1222,11.9124,12.0833,103645,0
+BHK.US,D,20211126,000000,12.0833,12.2405,12.0767,12.1817,65391,0
+BHK.US,D,20211129,000000,12.1222,12.2405,12.0393,12.1291,122382,0
+BHK.US,D,20211130,000000,12.2102,12.2852,12.1145,12.2483,150059,0
+BHK.US,D,20211201,000000,12.1964,12.3007,12.1841,12.2786,94463.2,0
+BHK.US,D,20211202,000000,12.2405,12.3931,12.2102,12.3596,119489,0
+BHK.US,D,20211203,000000,12.3312,12.4577,12.2708,12.4354,144934,0
+BHK.US,D,20211206,000000,12.4577,12.5323,12.3946,12.5022,170904,0
+BHK.US,D,20211207,000000,12.5022,12.5696,12.3596,12.383,147725,0
+BHK.US,D,20211208,000000,12.3675,12.4199,12.3234,12.4124,132344,0
+BHK.US,D,20211209,000000,12.3983,12.4577,12.3488,12.3751,94471,0
+BHK.US,D,20211210,000000,12.4046,12.4046,12.2042,12.2405,114776,0
+BHK.US,D,20211213,000000,12.2405,12.2862,12.0393,12.0628,143502,0
+BHK.US,D,20211214,000000,12.0736,12.3436,12.0736,12.1855,131264,0
+BHK.US,D,20211215,000000,12.2082,12.3495,12.1934,12.3495,76784.6,0
+BHK.US,D,20211216,000000,12.3213,12.4411,12.2838,12.3883,109384,0
+BHK.US,D,20211217,000000,12.3883,12.3957,12.2607,12.3213,81005.2,0
+BHK.US,D,20211220,000000,12.2607,12.3807,12.0875,12.1029,137917,0
+BHK.US,D,20211221,000000,12.1329,12.3495,12.0797,12.2976,83957.7,0
+BHK.US,D,20211222,000000,12.3726,12.5909,12.2908,12.5909,155675,0
+BHK.US,D,20211223,000000,12.6349,12.6349,12.4485,12.5376,154885,0
+BHK.US,D,20211227,000000,12.5679,12.7254,12.4927,12.6506,128642,0
+BHK.US,D,20211228,000000,12.6729,12.6954,12.5909,12.6203,127684,0
+BHK.US,D,20211229,000000,12.6349,12.6801,12.508,12.5376,144220,0
+BHK.US,D,20211230,000000,12.6063,12.6063,12.4896,12.5227,95626.6,0
+BHK.US,D,20211231,000000,12.5153,12.6442,12.492,12.553,127356,0
+BHK.US,D,20220103,000000,12.6442,12.6442,12.3627,12.3706,122898,0
+BHK.US,D,20220104,000000,12.3627,12.3939,12.2235,12.295,161834,0
+BHK.US,D,20220105,000000,12.2714,12.2869,11.9073,11.9073,241517,0
+BHK.US,D,20220106,000000,11.8992,11.9832,11.6865,11.6936,218881,0
+BHK.US,D,20220107,000000,11.679,11.9209,11.679,11.8159,166626,0
+BHK.US,D,20220110,000000,11.793,11.8838,11.7013,11.778,134105,0
+BHK.US,D,20220111,000000,11.8536,12.0892,11.8005,12.0286,211238,0
+BHK.US,D,20220112,000000,12.0672,12.0743,11.8229,11.8693,153878,0
+BHK.US,D,20220113,000000,11.9372,11.9372,11.6178,11.641,166731,0
+BHK.US,D,20220114,000000,11.6487,11.6567,11.3971,11.4203,267235,0
+BHK.US,D,20220118,000000,11.5192,11.8159,11.2758,11.2911,422726,0
+BHK.US,D,20220119,000000,11.2911,11.5801,10.9642,11.0022,850400,0
+BHK.US,D,20220120,000000,11.0097,11.0933,10.7667,10.8116,755067,0
+BHK.US,D,20220121,000000,10.8345,10.9679,10.7513,10.8268,316063,0
+BHK.US,D,20220124,000000,10.7591,10.7894,10.6065,10.705,506005,0
+BHK.US,D,20220125,000000,10.63,10.8268,10.6223,10.7203,347068,0
+BHK.US,D,20220126,000000,10.8116,10.8884,10.7438,10.8116,295882,0
+BHK.US,D,20220127,000000,10.8416,10.9184,10.7821,10.8116,191522,0
+BHK.US,D,20220128,000000,10.8495,10.8729,10.7358,10.8575,167981,0
+BHK.US,D,20220131,000000,10.865,10.8806,10.7203,10.8416,224617,0
+BHK.US,D,20220201,000000,10.8495,10.8495,10.7513,10.8345,223902,0
+BHK.US,D,20220202,000000,10.8729,10.8959,10.7358,10.7746,347299,0
+BHK.US,D,20220203,000000,10.6824,10.7358,10.6145,10.6824,229292,0
+BHK.US,D,20220204,000000,10.6375,10.6716,10.5605,10.576,293211,0
+BHK.US,D,20220207,000000,10.576,10.6223,10.5531,10.5991,179191,0
+BHK.US,D,20220208,000000,10.5387,10.5677,10.3484,10.4165,533229,0
+BHK.US,D,20220209,000000,10.4545,10.5387,10.4545,10.5163,288067,0
+BHK.US,D,20220210,000000,10.4698,10.5087,10.3021,10.4093,533087,0
+BHK.US,D,20220211,000000,10.3792,10.4698,10.3095,10.3484,443368,0
+BHK.US,D,20220214,000000,10.2979,10.3212,10.1002,10.1156,440077,0
+BHK.US,D,20220215,000000,10.0921,10.2068,10.0921,10.1681,420125,0
+BHK.US,D,20220216,000000,10.1681,10.2143,10.1385,10.191,215811,0
+BHK.US,D,20220217,000000,10.1835,10.2827,10.0536,10.0845,393826,0
+BHK.US,D,20220218,000000,10.1156,10.2068,10.1002,10.1156,267240,0
+BHK.US,D,20220222,000000,10.0921,10.2299,10.0769,10.1603,444376,0
+BHK.US,D,20220223,000000,10.1681,10.2068,10.0769,10.1233,408499,0
+BHK.US,D,20220224,000000,10.0536,10.199,10.0458,10.1835,292217,0
+BHK.US,D,20220225,000000,10.1681,10.261,10.1385,10.2223,189231,0
+BHK.US,D,20220228,000000,10.2299,10.3602,10.191,10.3137,277945,0
+BHK.US,D,20220301,000000,10.3521,10.4513,10.3367,10.4357,439963,0
+BHK.US,D,20220302,000000,10.3908,10.4824,10.2299,10.261,544230,0
+BHK.US,D,20220303,000000,10.2827,10.3831,10.2827,10.3521,212080,0
+BHK.US,D,20220304,000000,10.3521,10.4149,10.261,10.2902,227812,0
+BHK.US,D,20220307,000000,10.1835,10.2677,10.069,10.0769,362883,0
+BHK.US,D,20220308,000000,10.0149,10.1076,9.97772,10.0615,410686,0
+BHK.US,D,20220309,000000,10.0615,10.1156,9.98546,10.0149,304223,0
+BHK.US,D,20220310,000000,9.97772,10.0009,9.81694,9.94696,374401,0
+BHK.US,D,20220311,000000,9.9546,9.97772,9.91574,9.94696,238046,0
+BHK.US,D,20220314,000000,9.85867,9.91042,9.82457,9.85867,291858,0
+BHK.US,D,20220315,000000,9.84336,9.92721,9.80452,9.8278,304947,0
+BHK.US,D,20220316,000000,9.8278,9.89681,9.75802,9.80452,343391,0
+BHK.US,D,20220317,000000,9.81215,10.0079,9.78125,9.95073,191140,0
+BHK.US,D,20220318,000000,9.98943,10.0275,9.93525,9.95073,271775,0
+BHK.US,D,20220321,000000,9.95073,9.95668,9.84336,9.9044,220749,0
+BHK.US,D,20220322,000000,9.83534,9.95827,9.83534,9.91997,175946,0
+BHK.US,D,20220323,000000,9.92721,9.98159,9.89681,9.95073,187914,0
+BHK.US,D,20220324,000000,9.93525,9.94845,9.87414,9.87414,261256,0
+BHK.US,D,20220325,000000,9.88873,9.88873,9.61298,9.63531,358941,0
+BHK.US,D,20220328,000000,9.65087,9.78524,9.65087,9.75802,240385,0
+BHK.US,D,20220329,000000,9.75802,9.9044,9.75802,9.88873,191188,0
+BHK.US,D,20220330,000000,9.88873,10.0122,9.83534,9.98943,231161,0
+BHK.US,D,20220331,000000,9.97425,10.0505,9.91208,9.99717,756479,0
+BHK.US,D,20220401,000000,9.98159,10.1045,9.92214,10.0893,163959,0
+BHK.US,D,20220404,000000,10.0427,10.1425,10.0427,10.0812,235922,0
+BHK.US,D,20220405,000000,10.0193,10.0738,9.91997,9.95073,258677,0
+BHK.US,D,20220406,000000,9.88193,9.95073,9.81215,9.86656,271847,0
+BHK.US,D,20220407,000000,9.78896,9.87326,9.78896,9.8278,184898,0
+BHK.US,D,20220408,000000,9.8278,9.85867,9.75802,9.78896,365735,0
+BHK.US,D,20220411,000000,9.75802,9.78896,9.61298,9.6425,314115,0
+BHK.US,D,20220412,000000,9.66592,9.78896,9.66523,9.68917,326384,0
+BHK.US,D,20220413,000000,9.74734,9.76861,9.69322,9.724,144325,0
+BHK.US,D,20220414,000000,9.70076,9.70076,9.60407,9.63904,198607,0
+BHK.US,D,20220418,000000,9.6079,9.65357,9.52295,9.55388,290433,0
+BHK.US,D,20220419,000000,9.53819,9.60034,9.52295,9.55388,486755,0
+BHK.US,D,20220420,000000,9.55388,9.69805,9.53819,9.6469,246768,0
+BHK.US,D,20220421,000000,9.65413,9.66987,9.59258,9.6079,196081,0
+BHK.US,D,20220422,000000,9.60034,9.66235,9.546,9.546,102039,0
+BHK.US,D,20220425,000000,9.546,9.58501,9.51515,9.51515,118280,0
+BHK.US,D,20220426,000000,9.53819,9.57692,9.51515,9.546,126018,0
+BHK.US,D,20220427,000000,9.53057,9.59258,9.49955,9.53819,151101,0
+BHK.US,D,20220428,000000,9.51515,9.61557,9.49226,9.61557,165084,0
+BHK.US,D,20220429,000000,9.6079,9.63109,9.49955,9.49955,244586,0
+BHK.US,D,20220502,000000,9.47618,9.51126,9.39148,9.40694,242462,0
+BHK.US,D,20220503,000000,9.40694,9.47618,9.36045,9.39894,143598,0
+BHK.US,D,20220504,000000,9.42235,9.46097,9.29086,9.44603,250956,0
+BHK.US,D,20220505,000000,9.39894,9.43748,9.25222,9.27542,254427,0
+BHK.US,D,20220506,000000,9.23654,9.28305,9.17464,9.17464,197145,0
+BHK.US,D,20220509,000000,9.14375,9.1904,9.05888,9.0819,210819,0
+BHK.US,D,20220510,000000,9.12074,9.17409,9.03555,9.06638,216428,0
+BHK.US,D,20220511,000000,8.98901,9.15154,8.97369,9.15154,199919,0
+BHK.US,D,20220512,000000,9.11292,9.18253,9.06277,9.13617,173874,0
+BHK.US,D,20220513,000000,9.06232,9.09267,8.99207,9.02311,219419,0
+BHK.US,D,20220516,000000,8.9804,9.02311,8.96097,8.97849,218490,0
+BHK.US,D,20220517,000000,8.96097,8.97125,8.86738,8.93754,298995,0
+BHK.US,D,20220518,000000,8.87535,8.97638,8.87535,8.9454,185299,0
+BHK.US,D,20220519,000000,8.9454,9.03116,8.85969,8.88323,330144,0
+BHK.US,D,20220520,000000,8.89083,8.95322,8.89083,8.9297,183901,0
+BHK.US,D,20220523,000000,8.90641,8.96873,8.89083,8.91429,207801,0
+BHK.US,D,20220524,000000,8.93754,8.98435,8.90641,8.93754,228767,0
+BHK.US,D,20220525,000000,8.96097,9.06232,8.9454,9.03116,405299,0
+BHK.US,D,20220526,000000,9.03116,9.15554,9.03116,9.0857,369668,0
+BHK.US,D,20220527,000000,9.18664,9.28798,9.14792,9.28798,236550,0
+BHK.US,D,20220531,000000,9.22546,9.22546,9.13219,9.20221,254665,0
+BHK.US,D,20220601,000000,9.17904,9.22546,9.0857,9.10909,182710,0
+BHK.US,D,20220602,000000,9.10909,9.28003,9.08316,9.23349,263045,0
+BHK.US,D,20220603,000000,9.18664,9.21786,9.14792,9.18664,166594,0
+BHK.US,D,20220606,000000,9.14,9.18664,9.10909,9.14,194051,0
+BHK.US,D,20220607,000000,9.11655,9.24133,9.10909,9.22546,178984,0
+BHK.US,D,20220608,000000,9.17904,9.21008,9.11655,9.14,141411,0
+BHK.US,D,20220609,000000,9.15554,9.22546,9.10909,9.13219,192587,0
+BHK.US,D,20220610,000000,9.13219,9.17126,8.96873,8.97638,182757,0
+BHK.US,D,20220613,000000,8.93754,8.95322,8.80952,8.90641,329977,0
+BHK.US,D,20220614,000000,8.87136,8.89196,8.38538,8.40895,793667,0
+BHK.US,D,20220615,000000,8.48719,8.52635,8.32263,8.36968,1096373,0
+BHK.US,D,20220616,000000,8.29137,8.33044,8.22865,8.24434,999188,0
+BHK.US,D,20220617,000000,8.27548,8.33044,8.25988,8.32263,284863,0
+BHK.US,D,20220621,000000,8.31483,8.55769,8.28352,8.46369,688194,0
+BHK.US,D,20220622,000000,8.43249,8.61266,8.43249,8.54216,253333,0
+BHK.US,D,20220623,000000,8.61266,8.88676,8.61266,8.78488,344061,0
+BHK.US,D,20220624,000000,8.76142,8.99682,8.76142,8.82408,235243,0
+BHK.US,D,20220627,000000,8.81644,8.92614,8.75368,8.79287,212025,0
+BHK.US,D,20220628,000000,8.76142,8.80854,8.69102,8.72228,408034,0
+BHK.US,D,20220629,000000,8.71448,8.74581,8.62038,8.63602,321603,0
+BHK.US,D,20220630,000000,8.73012,8.88676,8.7027,8.87136,476630,0
+BHK.US,D,20220701,000000,8.85544,9.02783,8.84757,8.98854,150199,0
+BHK.US,D,20220705,000000,8.97312,9.10627,8.97312,9.08289,169306,0
+BHK.US,D,20220706,000000,9.11419,9.11419,9.02783,9.09046,218310,0
+BHK.US,D,20220707,000000,9.09046,9.09046,8.97312,8.99682,123476,0
+BHK.US,D,20220708,000000,8.96515,9.0118,8.84757,8.84757,150770,0
+BHK.US,D,20220711,000000,8.91804,9.02783,8.91038,9.02783,221658,0
+BHK.US,D,20220712,000000,9.04369,9.10627,8.97312,9.07502,187151,0
+BHK.US,D,20220713,000000,9.02783,9.05128,8.87896,8.97312,175176,0
+BHK.US,D,20220714,000000,8.89811,9.04804,8.89021,9.03252,182815,0
+BHK.US,D,20220715,000000,9.03252,9.13863,8.96122,9.04804,724028,0
+BHK.US,D,20220718,000000,9.06376,9.1031,9.03252,9.03252,126142,0
+BHK.US,D,20220719,000000,9.1031,9.14254,9.04369,9.11118,162310,0
+BHK.US,D,20220720,000000,9.12689,9.40309,9.11118,9.3794,196573,0
+BHK.US,D,20220721,000000,9.35557,9.41068,9.28471,9.3005,126991,0
+BHK.US,D,20220722,000000,9.31628,9.48582,9.26631,9.39529,131231,0
+BHK.US,D,20220725,000000,9.40309,9.43466,9.33205,9.38698,117582,0
+BHK.US,D,20220726,000000,9.44245,9.5056,9.42658,9.48961,95042,0
+BHK.US,D,20220727,000000,9.48961,9.63166,9.48961,9.608,194404,0
+BHK.US,D,20220728,000000,9.64777,9.65153,9.56922,9.6239,154155,0
+BHK.US,D,20220729,000000,9.64777,9.69092,9.63196,9.68705,179222,0
+BHK.US,D,20220801,000000,9.76608,9.78691,9.74217,9.75792,262860,0
+BHK.US,D,20220802,000000,9.75024,9.78162,9.67122,9.67122,149819,0
+BHK.US,D,20220803,000000,9.65512,9.67519,9.608,9.67122,256653,0
+BHK.US,D,20220804,000000,9.63952,9.683,9.60034,9.6239,154136,0
+BHK.US,D,20220805,000000,9.55284,9.5923,9.37127,9.37127,201346,0
+BHK.US,D,20220808,000000,9.43466,9.64777,9.40309,9.64777,180158,0
+BHK.US,D,20220809,000000,9.71071,9.71071,9.64852,9.68705,202593,0
+BHK.US,D,20220810,000000,9.72644,9.79727,9.72644,9.78162,123919,0
+BHK.US,D,20220811,000000,9.78162,9.79336,9.67122,9.67122,136656,0
+BHK.US,D,20220812,000000,9.72304,9.73868,9.70711,9.72304,91249,0
+BHK.US,D,20220815,000000,9.683,9.73071,9.5554,9.56388,197149,0
+BHK.US,D,20220816,000000,9.52448,9.52448,9.43681,9.47648,257221,0
+BHK.US,D,20220817,000000,9.40524,9.51627,9.26227,9.30197,183248,0
+BHK.US,D,20220818,000000,9.34952,9.36558,9.27838,9.31786,154759,0
+BHK.US,D,20220819,000000,9.24668,9.28539,9.12747,9.15128,147158,0
+BHK.US,D,20220822,000000,9.12747,9.15119,9.07205,9.14338,111528,0
+BHK.US,D,20220823,000000,9.14338,9.18306,9.0401,9.0959,179800,0
+BHK.US,D,20220824,000000,9.07974,9.13557,9.04047,9.08786,144677,0
+BHK.US,D,20220825,000000,9.11156,9.16724,9.07981,9.13557,118483,0
+BHK.US,D,20220826,000000,9.14338,9.19113,9.12747,9.14338,111225,0
+BHK.US,D,20220829,000000,9.13557,9.19113,9.08795,9.15937,151639,0
+BHK.US,D,20220830,000000,9.15937,9.26227,9.08786,9.23847,185788,0
+BHK.US,D,20220831,000000,9.23082,9.34952,9.2227,9.30197,160110,0
+BHK.US,D,20220901,000000,9.21485,9.21485,9.10354,9.11946,164901,0
+BHK.US,D,20220902,000000,9.11156,9.21485,9.0959,9.18306,122502,0
+BHK.US,D,20220906,000000,9.14338,9.36558,8.90525,8.92918,252668,0
+BHK.US,D,20220907,000000,8.86553,9.01637,8.86553,8.92115,143364,0
+BHK.US,D,20220908,000000,8.90525,8.9688,8.85775,8.92918,255182,0
+BHK.US,D,20220909,000000,8.9133,8.9688,8.82595,8.84167,185548,0
+BHK.US,D,20220912,000000,8.86553,9.05609,8.86553,9.01646,151452,0
+BHK.US,D,20220913,000000,8.96088,9.02417,8.90525,8.91724,156858,0
+BHK.US,D,20220914,000000,8.92525,8.92525,8.7893,8.83727,157397,0
+BHK.US,D,20220915,000000,8.7893,8.81917,8.6695,8.68542,145251,0
+BHK.US,D,20220916,000000,8.59754,8.7732,8.59754,8.70937,139564,0
+BHK.US,D,20220919,000000,8.62941,8.74134,8.62941,8.66144,78216,0
+BHK.US,D,20220920,000000,8.58969,8.58969,8.44569,8.45379,229085,0
+BHK.US,D,20220921,000000,8.43769,8.55761,8.43769,8.50168,236578,0
+BHK.US,D,20220922,000000,8.42186,8.46985,8.38973,8.40581,203491,0
+BHK.US,D,20220923,000000,8.38185,8.38185,8.20607,8.23801,254220,0
+BHK.US,D,20220926,000000,8.23007,8.2806,8.09415,8.11018,211719,0
+BHK.US,D,20220927,000000,8.07023,8.13416,8.03823,8.09415,274223,0
+BHK.US,D,20220928,000000,8.12614,8.27795,8.12614,8.23007,284448,0
+BHK.US,D,20220929,000000,8.19808,8.20607,8.05423,8.17411,207634,0
+BHK.US,D,20220930,000000,8.25396,8.25396,7.99029,7.99029,612580,0
+BHK.US,D,20221003,000000,8.08619,8.21402,8.08619,8.15014,179322,0
+BHK.US,D,20221004,000000,8.23801,8.37393,8.23007,8.26203,145164,0
+BHK.US,D,20221005,000000,8.26989,8.35786,8.15808,8.34184,222173,0
+BHK.US,D,20221006,000000,8.32592,8.34184,8.26989,8.30988,118499,0
+BHK.US,D,20221007,000000,8.19808,8.23007,8.10219,8.11812,160529,0
+BHK.US,D,20221010,000000,8.11812,8.15606,7.98231,7.98231,203146,0
+BHK.US,D,20221011,000000,7.92636,8.11812,7.87842,8.03024,452501,0
+BHK.US,D,20221012,000000,8.03024,8.05023,7.95034,8.02229,255731,0
+BHK.US,D,20221013,000000,7.85721,7.9755,7.83306,7.8492,353870,0
+BHK.US,D,20221014,000000,7.96189,7.96189,7.72039,7.78477,282536,0
+BHK.US,D,20221017,000000,7.80888,7.88944,7.78477,7.80088,194199,0
+BHK.US,D,20221018,000000,7.80888,7.9036,7.80888,7.88139,122405,0
+BHK.US,D,20221019,000000,7.78477,7.84106,7.78477,7.80888,194788,0
+BHK.US,D,20221020,000000,7.77674,7.81376,7.68819,7.69622,239149,0
+BHK.US,D,20221021,000000,7.68009,7.76061,7.64822,7.72039,174091,0
+BHK.US,D,20221024,000000,7.76867,7.83306,7.72851,7.80888,216775,0
+BHK.US,D,20221025,000000,7.92161,8.01018,7.86528,7.92969,283064,0
+BHK.US,D,20221026,000000,7.96189,8.05849,7.85721,8.01018,177297,0
+BHK.US,D,20221027,000000,8.02628,8.19541,8.00212,8.1229,273597,0
+BHK.US,D,20221028,000000,8.1229,8.17124,8.00212,8.01018,211636,0
+BHK.US,D,20221031,000000,8.02628,8.1309,8.02628,8.10679,273756,0
+BHK.US,D,20221101,000000,8.20341,8.21139,8.17924,8.21139,197030,0
+BHK.US,D,20221102,000000,8.20341,8.34029,8.20341,8.28389,188227,0
+BHK.US,D,20221103,000000,8.20341,8.32412,8.13903,8.30805,153174,0
+BHK.US,D,20221104,000000,8.23555,8.29995,8.17924,8.29201,198344,0
+BHK.US,D,20221107,000000,8.2758,8.31615,8.21945,8.21945,153405,0
+BHK.US,D,20221108,000000,8.2758,8.312,8.18723,8.21139,128169,0
+BHK.US,D,20221109,000000,8.23555,8.2758,8.09072,8.17924,218933,0
+BHK.US,D,20221110,000000,8.34836,8.57365,8.31615,8.53337,449959,0
+BHK.US,D,20221111,000000,8.58993,8.58993,8.4288,8.46088,220594,0
+BHK.US,D,20221114,000000,8.47304,8.50474,8.26232,8.26232,212186,0
+BHK.US,D,20221115,000000,8.29473,8.56154,8.28819,8.52999,232625,0
+BHK.US,D,20221116,000000,8.54599,8.68396,8.54599,8.65158,147461,0
+BHK.US,D,20221117,000000,8.6191,8.67588,8.52177,8.67588,221822,0
+BHK.US,D,20221118,000000,8.71648,8.72446,8.53808,8.59479,189328,0
+BHK.US,D,20221121,000000,8.53808,8.71648,8.50268,8.67588,292993,0
+BHK.US,D,20221122,000000,8.69208,8.87057,8.65158,8.80564,306488,0
+BHK.US,D,20221123,000000,8.82989,8.88446,8.74879,8.79739,235595,0
+BHK.US,D,20221125,000000,8.79739,8.91912,8.79739,8.90286,99842.1,0
+BHK.US,D,20221128,000000,8.90286,8.90976,8.82173,8.87057,212171,0
+BHK.US,D,20221129,000000,8.8542,8.91912,8.7894,8.90286,217188,0
+BHK.US,D,20221130,000000,8.93542,8.93819,8.82989,8.91912,232056,0
+BHK.US,D,20221201,000000,8.94333,9.04063,8.94333,9.04063,181335,0
+BHK.US,D,20221202,000000,9.05698,9.06483,8.93542,9.02436,202867,0
+BHK.US,D,20221205,000000,8.95979,9.04886,8.93542,9.02436,251433,0
+BHK.US,D,20221206,000000,9.00854,9.05688,8.83807,8.93542,230129,0
+BHK.US,D,20221207,000000,8.96774,9.05698,8.91912,9.05698,219805,0
+BHK.US,D,20221208,000000,9.04063,9.10545,8.97581,9.06493,196388,0
+BHK.US,D,20221209,000000,9.04886,9.12201,8.7651,8.7894,346684,0
+BHK.US,D,20221212,000000,8.81372,8.83982,8.7651,8.77304,259344,0
+BHK.US,D,20221213,000000,8.93542,9.08116,8.92721,8.94333,295355,0
+BHK.US,D,20221214,000000,8.94763,9.11103,8.93988,9.08641,300051,0
+BHK.US,D,20221215,000000,9.0373,9.14254,9.0373,9.11892,275940,0
+BHK.US,D,20221216,000000,9.07008,9.15164,9.0373,9.11892,236926,0
+BHK.US,D,20221219,000000,9.11892,9.13737,8.91493,8.93942,217851,0
+BHK.US,D,20221220,000000,8.91493,8.93942,8.75975,8.8414,417762,0
+BHK.US,D,20221221,000000,8.83341,8.87401,8.71068,8.73526,415433,0
+BHK.US,D,20221222,000000,8.75156,8.85785,8.68619,8.78419,444012,0
+BHK.US,D,20221223,000000,8.77608,8.8414,8.75576,8.8087,194601,0
+BHK.US,D,20221227,000000,8.70262,8.77608,8.49848,8.50677,391260,0
+BHK.US,D,20221228,000000,8.45777,8.55567,8.41692,8.44949,410644,0
+BHK.US,D,20221229,000000,8.44141,8.52297,8.41692,8.49848,334051,0
+BHK.US,D,20221230,000000,8.44949,8.51481,8.41692,8.47396,236552,0
+BHK.US,D,20230103,000000,8.63731,8.6945,8.49848,8.65372,232903,0
+BHK.US,D,20230104,000000,8.74347,8.84952,8.72715,8.8087,138218,0
+BHK.US,D,20230105,000000,8.80062,8.87401,8.76796,8.85785,208783,0
+BHK.US,D,20230106,000000,8.93942,9.09454,8.90663,9.05365,147187,0
+BHK.US,D,20230109,000000,9.05365,9.15164,9.0212,9.12708,229519,0
+BHK.US,D,20230110,000000,9.08641,9.12708,9.05365,9.07802,179172,0
+BHK.US,D,20230111,000000,9.10244,9.20055,9.07811,9.15981,300273,0
+BHK.US,D,20230112,000000,9.22805,9.26899,9.14574,9.24437,185089,0
+BHK.US,D,20230113,000000,9.2034,9.25597,9.14983,9.17877,249344,0
+BHK.US,D,20230117,000000,9.14574,9.26079,9.12117,9.19515,289658,0
+BHK.US,D,20230118,000000,9.21154,9.35943,9.21154,9.3182,302885,0
+BHK.US,D,20230119,000000,9.33503,9.36773,9.27717,9.31024,311017,0
+BHK.US,D,20230120,000000,9.26899,9.35943,9.23616,9.31024,711136,0
+BHK.US,D,20230123,000000,9.26899,9.32018,9.19909,9.2034,252810,0
+BHK.US,D,20230124,000000,9.23616,9.31024,9.08833,9.10456,523089,0
+BHK.US,D,20230125,000000,9.12929,9.14601,9.0308,9.0719,419491,0
+BHK.US,D,20230126,000000,9.08833,9.13755,9.0719,9.11292,277950,0
+BHK.US,D,20230127,000000,9.13755,9.24437,9.13174,9.2034,277715,0
+BHK.US,D,20230130,000000,9.22805,9.27717,9.17043,9.23616,271464,0
+BHK.US,D,20230131,000000,9.35943,9.44958,9.29438,9.39248,391669,0
+BHK.US,D,20230201,000000,9.43363,9.52382,9.39248,9.47438,279028,0
+BHK.US,D,20230202,000000,9.54846,9.61413,9.49925,9.59776,300388,0
+BHK.US,D,20230203,000000,9.49094,9.61413,9.49094,9.54029,297937,0
+BHK.US,D,20230206,000000,9.49094,9.532,9.37575,9.49916,278507,0
+BHK.US,D,20230207,000000,9.48278,9.50312,9.42498,9.48278,242034,0
+BHK.US,D,20230208,000000,9.48278,9.48278,9.35943,9.39248,148452,0
+BHK.US,D,20230209,000000,9.41708,9.44152,9.35943,9.39248,170787,0
+BHK.US,D,20230210,000000,9.35119,9.39811,9.34288,9.35119,64609.3,0
+BHK.US,D,20230213,000000,9.37575,9.37575,9.30181,9.3182,147441,0
+BHK.US,D,20230214,000000,9.31265,9.3317,9.2132,9.2628,175294,0
+BHK.US,D,20230215,000000,9.22142,9.2794,9.20496,9.22142,129219,0
+BHK.US,D,20230216,000000,9.2132,9.2132,9.12237,9.13056,148085,0
+BHK.US,D,20230217,000000,9.09765,9.16357,9.04784,9.10563,191523,0
+BHK.US,D,20230221,000000,9.08083,9.09104,8.95687,8.96505,200699,0
+BHK.US,D,20230222,000000,9.00661,9.00661,8.85766,8.87421,261369,0
+BHK.US,D,20230223,000000,8.89897,8.96505,8.89064,8.92375,153404,0
+BHK.US,D,20230224,000000,8.92375,8.93194,8.87004,8.89897,95015.6,0
+BHK.US,D,20230227,000000,8.91564,9.01465,8.90726,8.99842,152296,0
+BHK.US,D,20230228,000000,8.99842,9.11409,8.98166,8.99842,206399,0
+BHK.US,D,20230301,000000,9.02301,9.03937,8.87421,8.88236,185070,0
+BHK.US,D,20230302,000000,8.84934,8.86076,8.79974,8.8329,146578,0
+BHK.US,D,20230303,000000,8.89897,8.94038,8.88236,8.91564,132892,0
+BHK.US,D,20230306,000000,8.94868,8.98989,8.92375,8.94038,97831.7,0
+BHK.US,D,20230307,000000,8.88236,8.94868,8.88236,8.89897,171049,0
+BHK.US,D,20230308,000000,8.93194,8.93194,8.77485,8.77485,207798,0
+BHK.US,D,20230309,000000,8.78326,8.79147,8.69216,8.69216,241022,0
+BHK.US,D,20230310,000000,8.76666,8.8329,8.74153,8.75009,210962,0
+BHK.US,D,20230313,000000,8.79974,8.93194,8.79974,8.80802,224083,0
+BHK.US,D,20230314,000000,8.85208,8.96035,8.75219,8.79379,164858,0
+BHK.US,D,20230315,000000,8.81874,8.89376,8.79379,8.84368,166162,0
+BHK.US,D,20230316,000000,8.84368,8.90199,8.75219,8.75219,116412,0
+BHK.US,D,20230317,000000,8.81874,8.91038,8.80212,8.88543,116309,0
+BHK.US,D,20230320,000000,8.85208,8.88543,8.80212,8.85208,131551,0
+BHK.US,D,20230321,000000,8.85208,8.85208,8.75219,8.7772,151411,0
+BHK.US,D,20230322,000000,8.78543,8.86049,8.7772,8.85208,144986,0
+BHK.US,D,20230323,000000,8.76885,8.91866,8.76885,8.86872,244704,0
+BHK.US,D,20230324,000000,8.86872,8.93586,8.83552,8.87722,126683,0
+BHK.US,D,20230327,000000,8.87722,8.92703,8.86049,8.88543,139855,0
+BHK.US,D,20230328,000000,8.87722,8.91858,8.82716,8.86872,137196,0
+BHK.US,D,20230329,000000,8.90199,8.92703,8.84368,8.91038,139523,0
+BHK.US,D,20230330,000000,8.96035,8.97284,8.88543,8.93542,124262,0
+BHK.US,D,20230331,000000,9.01879,9.08525,8.99367,9.02686,333216,0
+BHK.US,D,20230403,000000,9.04369,9.16018,9.04369,9.11036,162749,0
+BHK.US,D,20230404,000000,9.08525,9.13529,9.03532,9.07694,264152,0
+BHK.US,D,20230405,000000,9.13529,9.15192,9.00183,9.07694,200809,0
+BHK.US,D,20230406,000000,9.08525,9.11036,8.98542,9.01879,252148,0
+BHK.US,D,20230410,000000,9.02686,9.08525,8.95207,9.08525,140072,0
+BHK.US,D,20230411,000000,9.08525,9.16018,9.05183,9.10184,195550,0
+BHK.US,D,20230412,000000,9.14357,9.20175,9.11036,9.13529,125913,0
+BHK.US,D,20230413,000000,9.19642,9.25506,9.17967,9.22988,139987,0
+BHK.US,D,20230414,000000,9.17117,9.2131,9.1251,9.12929,107418,0
+BHK.US,D,20230417,000000,9.14601,9.18802,9.00353,9.0118,154240,0
+BHK.US,D,20230418,000000,9.02041,9.0958,8.98677,9.00353,156509,0
+BHK.US,D,20230419,000000,9.0118,9.04552,8.94477,9.0371,167312,0
+BHK.US,D,20230420,000000,9.07893,9.11264,8.99969,9.06232,140424,0
+BHK.US,D,20230421,000000,9.0707,9.07493,9.00289,9.0371,75260,0
+BHK.US,D,20230424,000000,9.07893,9.10008,8.99896,9.02874,176046,0
+BHK.US,D,20230425,000000,9.04552,9.12929,9.04552,9.11264,125577,0
+BHK.US,D,20230426,000000,9.17967,9.28863,9.13772,9.26345,434095,0
+BHK.US,D,20230427,000000,9.22988,9.26335,9.08815,9.19642,232447,0
+BHK.US,D,20230428,000000,9.28012,9.29697,9.14601,9.19642,177193,0
+BHK.US,D,20230501,000000,9.19642,9.22142,9.10408,9.12092,206696,0
+BHK.US,D,20230502,000000,9.15454,9.18802,9.05391,9.11264,176140,0
+BHK.US,D,20230503,000000,9.11264,9.22142,9.10408,9.18802,188960,0
+BHK.US,D,20230504,000000,9.20469,9.28012,9.16273,9.27193,192950,0
+BHK.US,D,20230505,000000,9.26345,9.27607,9.2131,9.26345,167446,0
+BHK.US,D,20230508,000000,9.22142,9.28863,9.2131,9.23819,185215,0
+BHK.US,D,20230509,000000,9.19642,9.21485,9.10408,9.12929,234248,0
+BHK.US,D,20230510,000000,9.16273,9.22142,9.10008,9.16273,218008,0
+BHK.US,D,20230511,000000,9.20469,9.20469,9.05391,9.14601,299410,0
+BHK.US,D,20230512,000000,9.13155,9.19505,8.88693,8.9377,545198,0
+BHK.US,D,20230515,000000,8.91235,8.94592,8.88259,8.89537,216299,0
+BHK.US,D,20230516,000000,8.86164,8.86164,8.76038,8.76877,360803,0
+BHK.US,D,20230517,000000,8.81934,8.81934,8.70132,8.72664,276530,0
+BHK.US,D,20230518,000000,8.73503,8.74338,8.67998,8.73503,176731,0
+BHK.US,D,20230519,000000,8.72664,8.75194,8.65065,8.68435,187947,0
+BHK.US,D,20230522,000000,8.69276,8.74338,8.69276,8.72664,152580,0
+BHK.US,D,20230523,000000,8.75194,8.75612,8.69276,8.71813,148484,0
+BHK.US,D,20230524,000000,8.76038,8.76038,8.70132,8.71813,207831,0
+BHK.US,D,20230525,000000,8.73503,8.73503,8.59426,8.61687,269831,0
+BHK.US,D,20230526,000000,8.61687,8.69276,8.61687,8.65065,135508,0
+BHK.US,D,20230530,000000,8.65065,8.76038,8.65065,8.76038,211433,0
+BHK.US,D,20230531,000000,8.76877,8.9377,8.76877,8.9377,221864,0
+BHK.US,D,20230601,000000,8.90374,8.97135,8.90374,8.91235,162963,0
+BHK.US,D,20230602,000000,8.90374,8.92918,8.8363,8.8363,227745,0
+BHK.US,D,20230605,000000,8.8363,8.89537,8.70963,8.74338,272866,0
+BHK.US,D,20230606,000000,8.76038,8.89537,8.76038,8.89537,194945,0
+BHK.US,D,20230607,000000,8.86164,8.96292,8.86164,8.92053,285363,0
+BHK.US,D,20230608,000000,8.94592,8.97135,8.87846,8.96292,93101.3,0
+BHK.US,D,20230609,000000,9.00507,9.01341,8.92053,8.92918,166243,0
+BHK.US,D,20230612,000000,8.94592,9.05572,8.94181,9.022,189369,0
+BHK.US,D,20230613,000000,9.03042,9.09801,8.90374,8.94592,235753,0
+BHK.US,D,20230614,000000,8.9673,9.23007,8.95048,9.07758,696944,0
+BHK.US,D,20230615,000000,9.08605,9.18774,9.08605,9.17071,210081,0
+BHK.US,D,20230616,000000,9.15383,9.16227,9.08605,9.11146,120697,0
+BHK.US,D,20230620,000000,9.11146,9.1452,9.06059,9.12836,161682,0
+BHK.US,D,20230621,000000,9.11981,9.15383,9.06078,9.15383,150009,0
+BHK.US,D,20230622,000000,9.11146,9.1452,9.06899,9.06899,117964,0
+BHK.US,D,20230623,000000,9.09444,9.11146,9.04369,9.06059,139088,0
+BHK.US,D,20230626,000000,9.08605,9.11981,9.04369,9.08605,118715,0
+BHK.US,D,20230627,000000,9.1029,9.11382,9.04369,9.07758,185608,0
+BHK.US,D,20230628,000000,9.07758,9.1029,9.06059,9.09444,139646,0
+BHK.US,D,20230629,000000,9.04369,9.04369,8.9419,8.97581,247913,0
+BHK.US,D,20230630,000000,9.03515,9.06059,8.95883,9.01825,245440,0
+BHK.US,D,20230703,000000,9.01825,9.12836,9.00113,9.11981,132003,0
+BHK.US,D,20230705,000000,9.11981,9.11981,9.05201,9.08605,165942,0
+BHK.US,D,20230706,000000,9.03515,9.03515,8.89961,8.9673,154038,0
+BHK.US,D,20230707,000000,8.9673,9.00113,8.9419,8.97581,142872,0
+BHK.US,D,20230710,000000,8.97581,9.05201,8.9673,9.04369,121732,0
+BHK.US,D,20230711,000000,9.08605,9.09444,9.03515,9.06899,158947,0
+BHK.US,D,20230712,000000,9.11146,9.1452,9.09019,9.12836,167888,0
+BHK.US,D,20230713,000000,9.19918,9.23126,9.16513,9.22464,155527,0
+BHK.US,D,20230714,000000,9.19918,9.30142,9.19918,9.30142,210530,0
+BHK.US,D,20230717,000000,9.29299,9.29299,9.18636,9.22464,167169,0
+BHK.US,D,20230718,000000,9.25025,9.25025,9.16915,9.17355,158137,0
+BHK.US,D,20230719,000000,9.16513,9.31014,9.16513,9.28453,218575,0
+BHK.US,D,20230720,000000,9.24186,9.24611,9.13091,9.19918,221687,0
+BHK.US,D,20230721,000000,9.21622,9.25025,9.14802,9.19918,233473,0
+BHK.US,D,20230724,000000,9.19918,9.19918,9.13948,9.16513,162140,0
+BHK.US,D,20230725,000000,9.13091,9.18244,9.10519,9.18206,128328,0
+BHK.US,D,20230726,000000,9.18206,9.23745,9.14802,9.19918,190047,0
+BHK.US,D,20230727,000000,9.25892,9.25892,9.08833,9.13091,215479,0
+BHK.US,D,20230728,000000,9.16513,9.21622,9.14802,9.21622,132519,0
+BHK.US,D,20230731,000000,9.24186,9.25025,9.19918,9.22464,245344,0
+BHK.US,D,20230801,000000,9.19066,9.21622,9.0968,9.0968,230332,0
+BHK.US,D,20230802,000000,9.07125,9.08833,9.00282,9.02848,246852,0
+BHK.US,D,20230803,000000,8.98587,8.98587,8.86625,8.89188,212013,0
+BHK.US,D,20230804,000000,8.94306,9.07125,8.94306,9.05408,186792,0
+BHK.US,D,20230807,000000,9.07125,9.10519,9.05408,9.07966,189068,0
+BHK.US,D,20230808,000000,9.12247,9.12247,9.07125,9.08833,162512,0
+BHK.US,D,20230809,000000,9.08833,9.13091,9.08833,9.0968,103451,0
+BHK.US,D,20230810,000000,9.0968,9.1523,9.02848,9.03701,135192,0
+BHK.US,D,20230811,000000,9.04562,9.07125,8.96873,9.03701,246213,0
+BHK.US,D,20230814,000000,8.95359,9.03946,8.93646,8.94494,250351,0
+BHK.US,D,20230815,000000,8.93646,8.96229,8.86767,8.90208,157038,0
+BHK.US,D,20230816,000000,8.91064,8.93646,8.83331,8.86767,121798,0
+BHK.US,D,20230817,000000,8.85058,8.85917,8.77313,8.83331,233434,0
+BHK.US,D,20230818,000000,8.85058,8.89773,8.82472,8.85058,111006,0
+BHK.US,D,20230821,000000,8.82472,8.82472,8.7302,8.73884,98301.7,0
+BHK.US,D,20230822,000000,8.71302,8.76745,8.71302,8.75604,222422,0
+BHK.US,D,20230823,000000,8.80747,8.88491,8.78244,8.8763,173600,0
+BHK.US,D,20230824,000000,8.85058,8.8763,8.76457,8.76457,194209,0
+BHK.US,D,20230825,000000,8.76457,8.79897,8.74739,8.79897,125558,0
+BHK.US,D,20230828,000000,8.79897,8.89347,8.79897,8.84186,132801,0
+BHK.US,D,20230829,000000,8.81619,8.89347,8.81619,8.8763,168864,0
+BHK.US,D,20230830,000000,8.8763,8.92794,8.8763,8.90208,108403,0
+BHK.US,D,20230831,000000,8.93646,9.00526,8.90208,8.91064,183069,0
+BHK.US,D,20230901,000000,8.93646,8.98785,8.85986,8.9192,214224,0
+BHK.US,D,20230905,000000,8.88491,8.90208,8.79032,8.79032,98675.3,0
+BHK.US,D,20230906,000000,8.78176,8.82472,8.77313,8.80747,93685,0
+BHK.US,D,20230907,000000,8.79032,8.82472,8.77313,8.79897,94579.9,0
+BHK.US,D,20230908,000000,8.80747,8.84186,8.75604,8.79032,111252,0
+BHK.US,D,20230911,000000,8.79032,8.79897,8.75604,8.79897,143901,0
+BHK.US,D,20230912,000000,8.82472,8.82472,8.72159,8.75604,89595.5,0
+BHK.US,D,20230913,000000,8.78176,8.83764,8.77313,8.81619,145663,0
+BHK.US,D,20230914,000000,8.83596,8.83596,8.73213,8.81003,158548,0
+BHK.US,D,20230915,000000,8.80134,8.81434,8.74134,8.79271,101566,0
+BHK.US,D,20230918,000000,8.80134,8.80457,8.7495,8.76675,103081,0
+BHK.US,D,20230919,000000,8.77539,8.79702,8.74078,8.75812,90153.3,0
+BHK.US,D,20230920,000000,8.76675,8.81697,8.7495,8.76675,79543.5,0
+BHK.US,D,20230921,000000,8.7495,8.7495,8.63695,8.66292,179971,0
+BHK.US,D,20230922,000000,8.66292,8.70619,8.66292,8.67157,163356,0
+BHK.US,D,20230925,000000,8.61099,8.65415,8.58503,8.59368,168587,0
+BHK.US,D,20230926,000000,8.61099,8.62828,8.53308,8.57635,146822,0
+BHK.US,D,20230927,000000,8.6023,8.6023,8.49849,8.52444,185521,0
+BHK.US,D,20230928,000000,8.49849,8.55906,8.43788,8.55906,209877,0
+BHK.US,D,20230929,000000,8.6456,8.6975,8.5677,8.6023,394658,0
+BHK.US,D,20231002,000000,8.58503,8.61099,8.37732,8.44655,265308,0
+BHK.US,D,20231003,000000,8.42059,8.4462,8.27346,8.29078,260653,0
+BHK.US,D,20231004,000000,8.29943,8.35136,8.29078,8.3254,176428,0
+BHK.US,D,20231005,000000,8.33405,8.42925,8.24751,8.31674,242551,0
+BHK.US,D,20231006,000000,8.29078,8.29078,8.1523,8.23885,402245,0
+BHK.US,D,20231009,000000,8.24751,8.31674,8.22717,8.29943,137800,0
+BHK.US,D,20231010,000000,8.28214,8.29943,8.19558,8.26482,199474,0
+BHK.US,D,20231011,000000,8.3427,8.4551,8.3427,8.43788,175418,0
+BHK.US,D,20231012,000000,8.44655,8.45519,8.19558,8.23018,243197,0
+BHK.US,D,20231013,000000,8.29383,8.38973,8.24147,8.29383,235363,0
+BHK.US,D,20231016,000000,8.27637,8.30339,8.24147,8.27637,202441,0
+BHK.US,D,20231017,000000,8.22406,8.24128,8.08457,8.12811,300844,0
+BHK.US,D,20231018,000000,8.11064,8.16299,8.06704,8.13682,222488,0
+BHK.US,D,20231019,000000,8.07577,8.14119,8.02344,8.02344,164329,0
+BHK.US,D,20231020,000000,8.05835,8.08886,8.00599,8.00599,129066,0
+BHK.US,D,20231023,000000,7.95368,8.00599,7.91008,7.97112,231975,0
+BHK.US,D,20231024,000000,8.01473,8.05835,7.98857,8.02344,166385,0
+BHK.US,D,20231025,000000,7.98857,7.98857,7.92255,7.97112,150685,0
+BHK.US,D,20231026,000000,7.95368,8.01473,7.93538,8.00599,236214,0
+BHK.US,D,20231027,000000,8.01473,8.03218,7.86646,8.02344,180278,0
+BHK.US,D,20231030,000000,7.98857,8.04963,7.98857,8.03218,160649,0
+BHK.US,D,20231031,000000,8.06704,8.09323,8.02344,8.04963,251756,0
+BHK.US,D,20231101,000000,8.08448,8.17169,8.04735,8.16299,263992,0
+BHK.US,D,20231102,000000,8.26766,8.38973,8.25884,8.38973,273616,0
+BHK.US,D,20231103,000000,8.52055,8.68627,8.42898,8.45078,295512,0
+BHK.US,D,20231106,000000,8.43336,8.45078,8.35484,8.38102,245522,0
+BHK.US,D,20231107,000000,8.39846,8.5031,8.39846,8.47694,154937,0
+BHK.US,D,20231108,000000,8.48567,8.5031,8.46002,8.4944,194193,0
+BHK.US,D,20231109,000000,8.47694,8.52927,8.41589,8.42461,202620,0
+BHK.US,D,20231110,000000,8.4944,8.52055,8.41913,8.51183,172499,0
+BHK.US,D,20231113,000000,8.4944,8.5031,8.41589,8.48567,155936,0
+BHK.US,D,20231114,000000,8.58493,8.76943,8.58493,8.74307,489104,0
+BHK.US,D,20231115,000000,8.68156,8.84801,8.63763,8.81338,421321,0
+BHK.US,D,20231116,000000,8.83973,8.95401,8.78703,8.90126,319933,0
+BHK.US,D,20231117,000000,8.96275,8.97151,8.86605,8.91874,432335,0
+BHK.US,D,20231120,000000,8.92767,8.96159,8.87924,8.91003,367993,0
+BHK.US,D,20231121,000000,8.93636,8.98911,8.91003,8.9804,267862,0
+BHK.US,D,20231122,000000,9.00676,9.00676,8.94513,8.96275,211852,0
+BHK.US,D,20231124,000000,8.96275,8.97151,8.93636,8.94513,81675,0
+BHK.US,D,20231127,000000,8.96275,9.00676,8.93636,8.99787,228134,0
+BHK.US,D,20231128,000000,9.01546,9.04182,8.9804,8.98911,221252,0
+BHK.US,D,20231129,000000,8.98911,9.05057,8.98911,9.05057,188531,0
+BHK.US,D,20231130,000000,9.07694,9.11219,8.9804,9.08578,293946,0
+BHK.US,D,20231201,000000,9.05057,9.22639,9.05057,9.2087,237745,0
+BHK.US,D,20231204,000000,9.2087,9.22594,9.12964,9.13855,234596,0
+BHK.US,D,20231205,000000,9.16494,9.31413,9.16494,9.28778,265286,0
+BHK.US,D,20231206,000000,9.32306,9.37146,9.30543,9.34056,173766,0
+BHK.US,D,20231207,000000,9.35812,9.36698,9.29186,9.33179,257543,0
+BHK.US,D,20231208,000000,9.33179,9.37222,9.244,9.28778,216052,0
+BHK.US,D,20231211,000000,9.31413,9.31413,9.22639,9.27903,186124,0
+BHK.US,D,20231212,000000,9.30543,9.32306,9.26141,9.28778,170905,0
+BHK.US,D,20231213,000000,9.36698,9.44623,9.33179,9.44623,313994,0
+BHK.US,D,20231214,000000,9.59018,9.69632,9.58128,9.65202,364223,0
+BHK.US,D,20231215,000000,9.7052,9.7052,9.58128,9.59018,250714,0
+BHK.US,D,20231218,000000,9.61672,9.66099,9.59018,9.61672,261072,0
+BHK.US,D,20231219,000000,9.65202,9.66967,9.53257,9.59018,329298,0
+BHK.US,D,20231220,000000,9.60781,9.63291,9.55493,9.58128,328266,0
+BHK.US,D,20231221,000000,9.64326,9.66552,9.59124,9.64326,205834,0
+BHK.US,D,20231222,000000,9.64326,9.68753,9.60341,9.60781,179181,0
+BHK.US,D,20231226,000000,9.63444,9.63904,9.59018,9.5992,130893,0
+BHK.US,D,20231227,000000,9.67875,9.71396,9.66099,9.7052,263863,0
+BHK.US,D,20231228,000000,9.71396,9.71396,9.65202,9.69632,172737,0
+BHK.US,D,20231229,000000,9.7052,9.71396,9.63444,9.65202,202960,0
+BHK.US,D,20240102,000000,9.64326,9.64326,9.28937,9.57244,372251,0
+BHK.US,D,20240103,000000,9.53713,9.59018,9.47516,9.59018,141518,0
+BHK.US,D,20240104,000000,9.59018,9.62564,9.52828,9.55493,178778,0
+BHK.US,D,20240105,000000,9.5458,9.63636,9.51061,9.63444,275021,0
+BHK.US,D,20240108,000000,9.66099,9.69207,9.62564,9.65202,145922,0
+BHK.US,D,20240109,000000,9.66967,9.66967,9.60781,9.65202,153202,0
+BHK.US,D,20240110,000000,9.65202,9.68753,9.62122,9.64326,219752,0
+BHK.US,D,20240111,000000,9.63694,9.63694,9.59249,9.62794,187447,0
+BHK.US,D,20240112,000000,9.62794,9.64134,9.59249,9.61922,168365,0
+BHK.US,D,20240116,000000,9.59249,9.63934,9.48553,9.50332,235801,0
+BHK.US,D,20240117,000000,9.38761,9.48553,9.38761,9.44988,227517,0
+BHK.US,D,20240118,000000,9.47668,9.49453,9.36531,9.38761,198677,0
+BHK.US,D,20240119,000000,9.41437,9.41437,9.30745,9.37865,285839,0
+BHK.US,D,20240122,000000,9.4231,9.47668,9.40533,9.47668,186241,0
+BHK.US,D,20240123,000000,9.47668,9.49453,9.43652,9.49453,120577,0
+BHK.US,D,20240124,000000,9.54779,9.55237,9.49453,9.5124,137469,0
+BHK.US,D,20240125,000000,9.54779,9.63694,9.52125,9.59249,217034,0
+BHK.US,D,20240126,000000,9.60129,9.63694,9.54779,9.54779,136351,0
+BHK.US,D,20240129,000000,9.59249,9.67267,9.59239,9.65472,220122,0
+BHK.US,D,20240130,000000,9.71716,9.74373,9.67267,9.69931,213377,0
+BHK.US,D,20240131,000000,9.76162,9.77969,9.73052,9.75277,182861,0
+BHK.US,D,20240201,000000,9.76162,9.79718,9.73499,9.79718,211093,0
+BHK.US,D,20240202,000000,9.75277,9.76036,9.71261,9.72605,154928,0
+BHK.US,D,20240205,000000,9.66379,9.68145,9.6102,9.66379,250427,0
+BHK.US,D,20240206,000000,9.69931,9.73499,9.69052,9.73499,275844,0
+BHK.US,D,20240207,000000,9.75277,9.77046,9.73499,9.74373,155244,0
+BHK.US,D,20240208,000000,9.72605,9.72605,9.67267,9.69052,146618,0
+BHK.US,D,20240209,000000,9.68145,9.69931,9.62794,9.63694,207121,0
+BHK.US,D,20240212,000000,9.65472,9.69052,9.64594,9.67267,323066,0
+BHK.US,D,20240213,000000,9.59249,9.59249,9.28965,9.3697,693451,0
+BHK.US,D,20240214,000000,9.37242,9.43071,9.27369,9.33652,387287,0
+BHK.US,D,20240215,000000,9.34549,9.40825,9.27369,9.3186,360229,0
+BHK.US,D,20240216,000000,9.27369,9.3097,9.211,9.30059,160578,0
+BHK.US,D,20240220,000000,9.28278,9.35446,9.28278,9.33652,150036,0
+BHK.US,D,20240221,000000,9.35446,9.36344,9.27369,9.30059,164031,0
+BHK.US,D,20240222,000000,9.38145,9.38145,9.30961,9.3186,172477,0
+BHK.US,D,20240223,000000,9.34549,9.37242,9.32761,9.35446,214358,0
+BHK.US,D,20240226,000000,9.36344,9.38893,9.29168,9.3097,137403,0
+BHK.US,D,20240227,000000,9.3097,9.33205,9.29168,9.3186,173159,0
+BHK.US,D,20240228,000000,9.28278,9.37697,9.27369,9.37242,213587,0
+BHK.US,D,20240229,000000,9.41728,9.43973,9.37242,9.39933,335323,0
+BHK.US,D,20240301,000000,9.36344,9.43071,9.33652,9.42629,297820,0
+BHK.US,D,20240304,000000,9.39042,9.42179,9.38145,9.39042,152657,0
+BHK.US,D,20240305,000000,9.39933,9.48895,9.39933,9.46211,167069,0
+BHK.US,D,20240306,000000,9.50692,9.5537,9.48895,9.55181,285571,0
+BHK.US,D,20240307,000000,9.55181,9.56064,9.49803,9.55181,225756,0
+BHK.US,D,20240308,000000,9.50692,9.59669,9.48895,9.58749,196823,0
+BHK.US,D,20240311,000000,9.58749,9.62342,9.53381,9.60571,140978,0
+BHK.US,D,20240312,000000,9.62342,9.68638,9.58749,9.68638,210288,0
+BHK.US,D,20240313,000000,9.70431,9.71321,9.65212,9.65945,158366,0
+BHK.US,D,20240314,000000,9.63512,9.63512,9.55379,9.57179,113701,0
+BHK.US,D,20240315,000000,9.55379,9.62161,9.50748,9.599,144247,0
+BHK.US,D,20240318,000000,9.63512,9.66225,9.5898,9.5898,198228,0
+BHK.US,D,20240319,000000,9.63512,9.63512,9.60332,9.63512,162528,0
+BHK.US,D,20240320,000000,9.66225,9.67565,9.5898,9.63512,222103,0
+BHK.US,D,20240321,000000,9.69805,9.69805,9.63512,9.65298,161078,0
+BHK.US,D,20240322,000000,9.7343,9.74336,9.66225,9.67103,167427,0
+BHK.US,D,20240325,000000,9.71629,9.71629,9.66225,9.68917,170923,0
+BHK.US,D,20240326,000000,9.7343,9.7343,9.69805,9.70731,105412,0
+BHK.US,D,20240327,000000,9.7343,9.74336,9.67509,9.74336,209543,0
+BHK.US,D,20240328,000000,9.76132,9.80647,9.7343,9.75248,490481,0
+BHK.US,D,20240401,000000,9.79747,9.79747,9.69805,9.70731,238277,0
+BHK.US,D,20240402,000000,9.66225,9.70731,9.55816,9.69805,162324,0
+BHK.US,D,20240403,000000,9.66225,9.71629,9.63512,9.68917,206070,0
+BHK.US,D,20240404,000000,9.7343,9.75248,9.70731,9.72517,201012,0
+BHK.US,D,20240405,000000,9.69805,9.72517,9.6802,9.70731,184224,0
+BHK.US,D,20240408,000000,9.6802,9.69708,9.64404,9.64404,120116,0
+BHK.US,D,20240409,000000,9.65298,9.69805,9.64404,9.6802,129737,0
+BHK.US,D,20240410,000000,9.63512,9.63512,9.52667,9.56265,235390,0
+BHK.US,D,20240411,000000,9.58083,9.58083,9.49955,9.51759,166414,0
+BHK.US,D,20240412,000000,9.55673,9.57341,9.50209,9.50209,197710,0
+BHK.US,D,20240415,000000,9.46568,9.47476,9.32927,9.36567,205939,0
+BHK.US,D,20240416,000000,9.29299,9.37932,9.2474,9.34756,164223,0
+BHK.US,D,20240417,000000,9.34756,9.37484,9.31562,9.37484,194424,0
+BHK.US,D,20240418,000000,9.41117,9.41117,9.33846,9.36567,92536.9,0
+BHK.US,D,20240419,000000,9.41117,9.41117,9.37016,9.37932,85726.1,0
+BHK.US,D,20240422,000000,9.40215,9.45653,9.36567,9.45653,103181,0
+BHK.US,D,20240423,000000,9.41117,9.5202,9.41117,9.49301,128060,0
+BHK.US,D,20240424,000000,9.48394,9.48394,9.41117,9.43842,118930,0
+BHK.US,D,20240425,000000,9.3838,9.3838,9.29299,9.30197,145179,0
+BHK.US,D,20240426,000000,9.36567,9.40655,9.33846,9.3838,112461,0
+BHK.US,D,20240429,000000,9.37484,9.41117,9.36567,9.3838,120777,0
+BHK.US,D,20240430,000000,9.3838,9.39296,9.33846,9.37484,143875,0
+BHK.US,D,20240501,000000,9.39296,9.45653,9.37484,9.4294,116872,0
+BHK.US,D,20240502,000000,9.4294,9.44754,9.3838,9.39296,102276,0
+BHK.US,D,20240503,000000,9.48394,9.50665,9.44754,9.49301,92991.1,0
+BHK.US,D,20240506,000000,9.50209,9.55673,9.48527,9.54752,102615,0
+BHK.US,D,20240507,000000,9.57474,9.61127,9.54752,9.57474,194684,0
+BHK.US,D,20240508,000000,9.51116,9.59306,9.51116,9.52028,157518,0
+BHK.US,D,20240509,000000,9.52028,9.55493,9.49301,9.51116,181124,0
+BHK.US,D,20240510,000000,9.47476,9.51116,9.46115,9.50209,110994,0
+BHK.US,D,20240513,000000,9.53846,9.53846,9.50665,9.52028,78326.9,0
+BHK.US,D,20240514,000000,9.52295,9.5321,9.49547,9.52295,122301,0
+BHK.US,D,20240515,000000,9.58693,9.683,9.56884,9.67875,169992,0
+BHK.US,D,20240516,000000,9.67875,9.74276,9.65114,9.71521,208929,0
+BHK.US,D,20240517,000000,9.73363,9.76569,9.66042,9.74276,102472,0
+BHK.US,D,20240520,000000,9.74276,9.75199,9.66032,9.67875,132782,0
+BHK.US,D,20240521,000000,9.7244,9.79307,9.68773,9.7244,186956,0
+BHK.US,D,20240522,000000,9.7244,9.7794,9.7244,9.7794,122130,0
+BHK.US,D,20240523,000000,9.78847,9.78847,9.66929,9.66929,81130.7,0
+BHK.US,D,20240524,000000,9.69689,9.69689,9.66032,9.66929,80580.3,0
+BHK.US,D,20240528,000000,9.66032,9.67547,9.54132,9.5595,117477,0
+BHK.US,D,20240529,000000,9.55038,9.56884,9.44058,9.5595,154342,0
+BHK.US,D,20240530,000000,9.59622,9.65558,9.56884,9.62362,155338,0
+BHK.US,D,20240531,000000,9.68773,9.75199,9.63281,9.75199,176242,0
+BHK.US,D,20240603,000000,9.75199,9.88006,9.72897,9.82428,139729,0
+BHK.US,D,20240604,000000,9.85265,9.8709,9.80226,9.83416,231001,0
+BHK.US,D,20240605,000000,9.79767,9.88933,9.78847,9.79767,157409,0
+BHK.US,D,20240606,000000,9.83416,9.84346,9.79767,9.83416,57441,0
+BHK.US,D,20240607,000000,9.78847,9.82047,9.71993,9.73363,100422,0
+BHK.US,D,20240610,000000,9.74276,9.77027,9.70626,9.77027,79725.2,0
+BHK.US,D,20240611,000000,9.77027,9.83416,9.76093,9.81606,70912,0
+BHK.US,D,20240612,000000,9.90766,9.92592,9.85265,9.8709,198519,0
+BHK.US,D,20240613,000000,9.88933,9.96244,9.88933,9.93981,150550,0
+BHK.US,D,20240614,000000,9.96542,9.99955,9.89169,9.89169,91382.2,0
+BHK.US,D,20240617,000000,9.85461,9.93783,9.84904,9.90075,144311,0
+BHK.US,D,20240618,000000,9.88242,9.96998,9.88242,9.9283,102789,0
+BHK.US,D,20240620,000000,9.91002,9.94219,9.87316,9.87316,133432,0
+BHK.US,D,20240621,000000,9.88242,9.90273,9.76248,9.78105,245191,0
+BHK.US,D,20240624,000000,9.75326,9.81792,9.75044,9.79013,172224,0
+BHK.US,D,20240625,000000,9.85461,9.90992,9.74412,9.79013,127313,0
+BHK.US,D,20240626,000000,9.74412,9.82711,9.73033,9.76248,173235,0
+BHK.US,D,20240627,000000,9.77182,9.86389,9.77182,9.8456,142207,0
+BHK.US,D,20240628,000000,9.93783,9.95589,9.80863,9.81792,232924,0
+BHK.US,D,20240701,000000,9.79953,9.82702,9.67026,9.73489,213274,0
+BHK.US,D,20240702,000000,9.76248,9.78573,9.6427,9.72556,189304,0
+BHK.US,D,20240703,000000,9.74412,9.79013,9.70731,9.74412,65670.1,0
+BHK.US,D,20240705,000000,9.78105,9.80854,9.74412,9.79013,164541,0
+BHK.US,D,20240708,000000,9.77182,9.82711,9.75685,9.81792,133425,0
+BHK.US,D,20240709,000000,9.83621,9.85799,9.78105,9.85461,153920,0
+BHK.US,D,20240710,000000,9.86389,9.98844,9.8456,9.95599,254214,0
+BHK.US,D,20240711,000000,9.98387,10.0991,9.98387,10.0667,213985,0
+BHK.US,D,20240712,000000,10.1037,10.1406,10.087,10.1406,217453,0
+BHK.US,D,20240715,000000,10.0968,10.134,10.069,10.0876,156213,0
+BHK.US,D,20240716,000000,10.0504,10.1154,10.0318,10.0968,188259,0
+BHK.US,D,20240717,000000,10.1154,10.1988,10.1154,10.1618,128081,0
+BHK.US,D,20240718,000000,10.1618,10.1988,10.1154,10.1246,206729,0
+BHK.US,D,20240719,000000,10.1525,10.1525,10.0598,10.1246,72974.8,0
+BHK.US,D,20240722,000000,10.1896,10.1896,10.0879,10.1154,123903,0
+BHK.US,D,20240723,000000,10.1154,10.1688,10.0968,10.1062,119595,0
+BHK.US,D,20240724,000000,10.1154,10.1321,10.0598,10.0644,173437,0
+BHK.US,D,20240725,000000,10.1154,10.1896,10.0598,10.1525,175240,0
+BHK.US,D,20240726,000000,10.171,10.2083,10.1529,10.1896,163448,0
+BHK.US,D,20240729,000000,10.171,10.2083,10.171,10.2035,111029,0
+BHK.US,D,20240730,000000,10.1804,10.315,10.1804,10.2916,230475,0
+BHK.US,D,20240731,000000,10.3753,10.4494,10.3103,10.4031,255233,0
+BHK.US,D,20240801,000000,10.3938,10.496,10.3938,10.4404,246222,0
+BHK.US,D,20240802,000000,10.4772,10.5792,10.4494,10.5098,226841,0
+BHK.US,D,20240805,000000,10.5514,10.5514,10.2268,10.3011,246891,0
+BHK.US,D,20240806,000000,10.1433,10.3567,10.134,10.3381,230119,0
+BHK.US,D,20240807,000000,10.3845,10.4123,10.2735,10.3289,158771,0
+BHK.US,D,20240808,000000,10.3381,10.3658,10.237,10.2916,125440,0
+BHK.US,D,20240809,000000,10.2733,10.4494,10.1896,10.3753,284068,0
+BHK.US,D,20240812,000000,10.4309,10.4309,10.3225,10.3474,109393,0
+BHK.US,D,20240813,000000,10.3567,10.4587,10.3195,10.4543,146793,0
+BHK.US,D,20240814,000000,10.4865,10.5701,10.4587,10.5701,168453,0
+BHK.US,D,20240815,000000,10.5169,10.601,10.4422,10.601,111219,0
+BHK.US,D,20240816,000000,10.601,10.6467,10.573,10.5916,147996,0
+BHK.US,D,20240819,000000,10.554,10.6381,10.554,10.6381,86671.3,0
+BHK.US,D,20240820,000000,10.6476,10.727,10.6371,10.6776,155692,0
+BHK.US,D,20240821,000000,10.6757,10.7644,10.6381,10.7503,158829,0
+BHK.US,D,20240822,000000,10.7503,10.8063,10.6383,10.6662,154282,0
+BHK.US,D,20240823,000000,10.7317,10.7597,10.6487,10.7597,95051.4,0
+BHK.US,D,20240826,000000,10.7597,10.7689,10.6941,10.7317,146121,0
+BHK.US,D,20240827,000000,10.741,10.8345,10.7082,10.8249,128526,0
+BHK.US,D,20240828,000000,10.8249,10.8562,10.7317,10.7597,182670,0
+BHK.US,D,20240829,000000,10.713,10.8345,10.6989,10.8345,130560,0
+BHK.US,D,20240830,000000,10.8345,10.909,10.7039,10.881,168819,0
+BHK.US,D,20240903,000000,10.8438,10.8438,10.7317,10.7597,158844,0
+BHK.US,D,20240904,000000,10.7222,10.9325,10.713,10.9138,132868,0
+BHK.US,D,20240905,000000,10.8438,11.0865,10.8146,11.0306,179246,0
+BHK.US,D,20240906,000000,10.9745,11.1332,10.9745,11.0585,223320,0
+BHK.US,D,20240909,000000,11.0306,11.1614,11.0306,11.1145,135737,0
+BHK.US,D,20240910,000000,11.1145,11.2219,11.1145,11.1473,158500,0
+BHK.US,D,20240911,000000,11.1614,11.2639,11.152,11.2639,149051,0
+BHK.US,D,20240912,000000,11.3015,11.3015,11.1332,11.18,245115,0
+BHK.US,D,20240913,000000,11.2359,11.2359,11.1239,11.1614,228047,0
+BHK.US,D,20240916,000000,11.164,11.2008,11.1078,11.1078,200708,0
+BHK.US,D,20240917,000000,11.1171,11.2203,10.9855,11.0795,282321,0
+BHK.US,D,20240918,000000,11.0607,11.1226,11.0043,11.0607,161410,0
+BHK.US,D,20240919,000000,11.0889,11.197,11.0231,11.1735,221065,0
+BHK.US,D,20240920,000000,11.1735,11.2176,11.1546,11.1922,111670,0
+BHK.US,D,20240923,000000,11.1922,11.2074,11.0513,11.0889,165412,0
+BHK.US,D,20240924,000000,11.1078,11.1407,11.0136,11.0795,158756,0
+BHK.US,D,20240925,000000,11.0982,11.1914,11.0346,11.0418,123347,0
+BHK.US,D,20240926,000000,11.1359,11.1546,11.0807,11.1546,141934,0
+BHK.US,D,20240927,000000,11.2111,11.2393,11.1171,11.2299,155333,0
+BHK.US,D,20240930,000000,11.2767,11.3612,11.2345,11.3145,288347,0
+BHK.US,D,20241001,000000,11.3238,11.3612,11.2863,11.3049,136406,0
+BHK.US,D,20241002,000000,11.2863,11.3427,11.2674,11.2908,136588,0
+BHK.US,D,20241003,000000,11.3145,11.3238,11.2299,11.2393,141186,0
+BHK.US,D,20241004,000000,11.1922,11.1922,11.0513,11.0607,161709,0
+BHK.US,D,20241007,000000,11.0701,11.0795,10.9949,11.0136,140892,0
+BHK.US,D,20241008,000000,11.0513,11.1078,10.9855,11.0701,134401,0
+BHK.US,D,20241009,000000,11.1264,11.1359,11.0325,11.1359,115170,0
+BHK.US,D,20241010,000000,11.0889,11.2106,11.0401,11.1078,80540.7,0
+BHK.US,D,20241011,000000,11.1453,11.1732,11.0136,11.0136,90241.3,0
+BHK.US,D,20241014,000000,11.0701,11.0936,11.0137,11.0607,100535,0
+BHK.US,D,20241015,000000,11.1012,11.158,11.0751,11.1012,86833.1,0
+BHK.US,D,20241016,000000,11.1486,11.1768,11.0954,11.1486,101116,0
+BHK.US,D,20241017,000000,11.1296,11.1296,10.9878,11.0446,218054,0
+BHK.US,D,20241018,000000,11.0162,11.1768,11.0162,11.1107,112094,0
+BHK.US,D,20241021,000000,11.1107,11.1365,10.9027,10.9027,114764,0
+BHK.US,D,20241022,000000,10.9405,10.9972,10.8461,10.8648,152965,0
+BHK.US,D,20241023,000000,10.8461,10.8754,10.7516,10.7703,156649,0
+BHK.US,D,20241024,000000,10.7986,10.846,10.761,10.8081,122906,0
+BHK.US,D,20241025,000000,10.8838,10.8838,10.8178,10.8838,95619.1,0
+BHK.US,D,20241028,000000,10.9027,10.9216,10.8365,10.8365,122091,0
+BHK.US,D,20241029,000000,10.7797,10.827,10.6758,10.7561,137952,0
+BHK.US,D,20241030,000000,10.7894,10.8716,10.761,10.8178,94777.3,0
+BHK.US,D,20241031,000000,10.8461,11.1099,10.7738,10.9973,317778,0
+BHK.US,D,20241101,000000,11.0257,11.081,10.8128,10.8744,135369,0
+BHK.US,D,20241104,000000,10.8932,10.9784,10.8838,10.9405,103895,0
+BHK.US,D,20241105,000000,10.9405,11.035,10.8648,11.035,95479.5,0
+BHK.US,D,20241106,000000,10.9027,10.9215,10.8081,10.8365,143381,0
+BHK.US,D,20241107,000000,10.8365,10.9311,10.7986,10.9027,147062,0
+BHK.US,D,20241108,000000,10.9594,10.9878,10.8648,10.9122,110917,0
+BHK.US,D,20241111,000000,10.8744,10.9405,10.8365,10.8365,104277,0
+BHK.US,D,20241112,000000,10.8099,10.8178,10.6945,10.7043,123147,0
+BHK.US,D,20241113,000000,10.7145,10.7278,10.515,10.5527,209582,0
+BHK.US,D,20241114,000000,10.5915,10.6191,10.5434,10.5623,114192,0
+BHK.US,D,20241115,000000,10.601,10.601,10.4983,10.5176,91227.2,0
+BHK.US,D,20241118,000000,10.4983,10.5555,10.489,10.5269,105023,0
+BHK.US,D,20241119,000000,10.565,10.5871,10.5269,10.5366,98555.3,0
+BHK.US,D,20241120,000000,10.5841,10.6127,10.4983,10.5366,131500,0
+BHK.US,D,20241121,000000,10.5269,10.6889,10.5081,10.6603,157867,0
+BHK.US,D,20241122,000000,10.5937,10.6889,10.5937,10.6412,78790.9,0
+BHK.US,D,20241125,000000,10.6889,10.7554,10.5462,10.5936,218901,0
+BHK.US,D,20241126,000000,10.4931,10.6033,10.4415,10.4983,191760,0
+BHK.US,D,20241127,000000,10.5614,10.6412,10.5176,10.6318,149173,0
+BHK.US,D,20241129,000000,10.6799,10.746,10.6699,10.7363,99116.3,0
+BHK.US,D,20241202,000000,10.6889,10.7175,10.6318,10.6603,122045,0
+BHK.US,D,20241203,000000,10.6935,10.7554,10.6412,10.6889,102036,0
+BHK.US,D,20241204,000000,10.6831,10.6889,10.6197,10.6698,109729,0
+BHK.US,D,20241205,000000,10.6698,10.7269,10.6127,10.6698,114570,0
+BHK.US,D,20241206,000000,10.7269,10.8125,10.6507,10.6603,164738,0
+BHK.US,D,20241209,000000,10.6603,10.7269,10.6222,10.7175,164026,0
+BHK.US,D,20241210,000000,10.7317,10.746,10.6793,10.6935,96162,0
+BHK.US,D,20241211,000000,10.7078,10.7363,10.6793,10.6984,142022,0
+BHK.US,D,20241212,000000,10.6844,10.6954,10.5366,10.5767,154768,0
+BHK.US,D,20241213,000000,10.6033,10.6222,10.5366,10.5462,156020,0
+BHK.US,D,20241216,000000,10.5529,10.5852,10.5202,10.5202,144002,0
+BHK.US,D,20241217,000000,10.5391,10.5391,10.4148,10.4148,129107,0
+BHK.US,D,20241218,000000,10.4148,10.4626,10.1753,10.2135,401559,0
+BHK.US,D,20241219,000000,10.1753,10.2472,9.93564,9.96442,393331,0
+BHK.US,D,20241220,000000,10.0985,10.1262,9.97405,10.1177,249209,0
+BHK.US,D,20241223,000000,10.1656,10.1847,10.0985,10.1368,180020,0
+BHK.US,D,20241224,000000,10.0373,10.1561,10.0315,10.1465,109453,0
+BHK.US,D,20241226,000000,10.1656,10.1899,10.0891,10.1368,248184,0
+BHK.US,D,20241227,000000,10.0604,10.0985,9.98358,10.0219,205646,0
+BHK.US,D,20241230,000000,9.98497,10.0411,9.90696,9.9548,506086,0
+BHK.US,D,20241231,000000,10.0031,10.0507,9.92622,10.0219,203257,0
+BHK.US,D,20250102,000000,9.98358,10.0794,9.96214,10.0027,129261,0
+BHK.US,D,20250103,000000,10.0216,10.0603,9.94527,10.0027,125479,0
+BHK.US,D,20250106,000000,9.96442,9.97405,9.83993,9.94527,227188,0
+BHK.US,D,20250107,000000,9.91258,9.94527,9.78241,9.83993,217819,0
+BHK.US,D,20250108,000000,9.83025,9.91652,9.78241,9.91652,123080,0
+BHK.US,D,20250110,000000,9.82066,9.82066,9.75365,9.77289,164171,0
+BHK.US,D,20250113,000000,9.77754,9.78945,9.66736,9.72489,184346,0
+BHK.US,D,20250114,000000,9.72489,9.78241,9.677,9.77289,123616,0
+BHK.US,D,20250115,000000,9.89139,10.0073,9.87208,9.99757,200687,0
+BHK.US,D,20250116,000000,10.0147,10.0652,9.9108,10.0604,155451,0
+BHK.US,D,20250117,000000,10.0972,10.123,9.99549,10.0459,72679.4,0
+BHK.US,D,20250121,000000,10.0844,10.123,10.0459,10.1134,128513,0
+BHK.US,D,20250122,000000,10.0795,10.1327,10.0362,10.094,127746,0
+BHK.US,D,20250123,000000,10.0844,10.123,9.98308,10.0314,126667,0
+BHK.US,D,20250124,000000,10.0652,10.0844,10.0074,10.0749,131853,0
+BHK.US,D,20250127,000000,10.0844,10.1424,10.0593,10.1134,95073.8,0
+BHK.US,D,20250128,000000,10.1038,10.1424,10.0652,10.1038,113042,0
+BHK.US,D,20250129,000000,10.1038,10.1569,10.0459,10.0555,94241.7,0
+BHK.US,D,20250130,000000,10.1182,10.1712,10.0753,10.1424,143793,0
+BHK.US,D,20250131,000000,10.2187,10.2678,10.152,10.2002,188343,0
+BHK.US,D,20250203,000000,10.1685,10.2292,10.1327,10.152,182285,0
+BHK.US,D,20250204,000000,10.152,10.2292,10.152,10.1712,104620,0
+BHK.US,D,20250205,000000,10.2582,10.2872,10.2292,10.2678,104702,0
+BHK.US,D,20250206,000000,10.3353,10.345,10.181,10.2484,190333,0
+BHK.US,D,20250207,000000,10.2244,10.2582,10.1424,10.181,104351,0
+BHK.US,D,20250210,000000,10.1906,10.2292,10.1038,10.1327,110319,0
+BHK.US,D,20250211,000000,10.0989,10.2292,10.0989,10.2195,126988,0
+BHK.US,D,20250212,000000,10.1038,10.1665,10.0469,10.1134,140518,0
+BHK.US,D,20250213,000000,10.1616,10.2292,10.123,10.1616,152023,0
+BHK.US,D,20250214,000000,10.2568,10.2811,10.1965,10.2326,141845,0
+BHK.US,D,20250218,000000,10.2327,10.252,10.1937,10.213,92575.2,0
+BHK.US,D,20250219,000000,10.1839,10.1937,10.116,10.1353,176371,0
+BHK.US,D,20250220,000000,10.1499,10.213,10.1353,10.1549,138763,0
+BHK.US,D,20250221,000000,10.1707,10.2616,10.1549,10.1645,136077,0
+BHK.US,D,20250224,000000,10.2034,10.2714,10.1919,10.2714,159897,0
+BHK.US,D,20250225,000000,10.2908,10.3881,10.2811,10.3491,166788,0
+BHK.US,D,20250226,000000,10.3483,10.4269,10.3297,10.3977,77138.1,0
+BHK.US,D,20250227,000000,10.3637,10.4269,10.3395,10.3783,135746,0
+BHK.US,D,20250228,000000,10.4225,10.4755,10.4074,10.4074,169037,0
+BHK.US,D,20250303,000000,10.3977,10.5823,10.3685,10.5531,214976,0
+BHK.US,D,20250304,000000,10.5046,10.5435,10.4366,10.4851,164604,0
+BHK.US,D,20250305,000000,10.4471,10.4755,10.3977,10.3977,140937,0
+BHK.US,D,20250306,000000,10.4269,10.4269,10.3394,10.3589,211531,0
+BHK.US,D,20250307,000000,10.3977,10.4269,10.3589,10.3685,106550,0
+BHK.US,D,20250310,000000,10.3685,10.4366,10.3685,10.3685,103479,0
+BHK.US,D,20250311,000000,10.3637,10.3851,10.3297,10.3491,104230,0
+BHK.US,D,20250312,000000,10.3927,10.4463,10.3243,10.4074,117818,0
+BHK.US,D,20250313,000000,10.4269,10.4366,10.3589,10.4172,159518,0
+BHK.US,D,20250314,000000,10.4591,10.469,10.3907,10.4494,90637.1,0
+BHK.US,D,20250317,000000,10.4331,10.454,10.3711,10.4005,126692,0
+BHK.US,D,20250318,000000,10.4053,10.4591,10.4005,10.4591,74195.1,0
+BHK.US,D,20250319,000000,10.4535,10.5276,10.4299,10.5276,98760.5,0
+BHK.US,D,20250320,000000,10.5362,10.5667,10.4494,10.469,74471,0
+BHK.US,D,20250321,000000,10.5083,10.5276,10.4646,10.4982,38931.6,0
+BHK.US,D,20250324,000000,10.5173,10.5276,10.469,10.5276,75387.8,0
+BHK.US,D,20250325,000000,10.5276,10.5667,10.4591,10.4982,106369,0
+BHK.US,D,20250326,000000,10.4984,10.5082,10.4396,10.4591,82731.4,0
+BHK.US,D,20250327,000000,10.4885,10.4885,10.42,10.4298,63788.3,0
+BHK.US,D,20250328,000000,10.4935,10.5667,10.469,10.5375,101159,0
+BHK.US,D,20250331,000000,10.5864,10.6744,10.5766,10.6157,143110,0
+BHK.US,D,20250401,000000,10.5707,10.7038,10.5667,10.6647,67308.4,0
+BHK.US,D,20250402,000000,10.7038,10.7331,10.6647,10.7331,110502,0
+BHK.US,D,20250403,000000,10.6648,10.7625,10.6648,10.7625,186051,0
+BHK.US,D,20250404,000000,10.762,10.762,10.2733,10.2929,260122,0
+BHK.US,D,20250407,000000,10.1559,10.2537,9.89169,9.89169,223165,0
+BHK.US,D,20250408,000000,10.0139,10.2342,9.88193,9.9113,197125,0
+BHK.US,D,20250409,000000,9.79385,10.1167,9.62752,10.0483,360209,0
+BHK.US,D,20250410,000000,10.0588,10.0588,9.74492,9.7645,168055,0
+BHK.US,D,20250411,000000,9.8455,9.85255,9.57861,9.79385,220987,0
+BHK.US,D,20250414,000000,9.97981,9.99072,9.81586,9.9113,103679,0
+BHK.US,D,20250415,000000,9.96343,10.1901,9.93187,9.993,80826.7,0
+BHK.US,D,20250416,000000,10.0226,10.0522,9.94368,9.97326,93753.1,0
+BHK.US,D,20250417,000000,10.0028,10.0422,9.94368,9.98318,89076.3,0
+BHK.US,D,20250421,000000,10.0028,10.0028,9.80575,9.85503,112002,0
+BHK.US,D,20250422,000000,9.93386,10.0324,9.9043,9.93386,101549,0
+BHK.US,D,20250423,000000,10.1261,10.1803,10.0275,10.0324,213481,0
+BHK.US,D,20250424,000000,10.1014,10.1803,10.0916,10.1703,87848.5,0
+BHK.US,D,20250425,000000,10.1901,10.2647,10.1409,10.2591,63068.3,0
+BHK.US,D,20250428,000000,10.1999,10.2886,10.1703,10.2098,84034.2,0
+BHK.US,D,20250429,000000,10.2345,10.3576,10.1999,10.2985,133441,0
+BHK.US,D,20250430,000000,10.3041,10.397,10.2492,10.3576,120132,0
+BHK.US,D,20250501,000000,10.3822,10.3872,10.2933,10.3478,107185,0
+BHK.US,D,20250502,000000,10.2886,10.3576,10.2886,10.328,46395.6,0
+BHK.US,D,20250505,000000,10.2858,10.3675,10.2296,10.3321,64475.7,0
+BHK.US,D,20250506,000000,10.2739,10.3576,10.2338,10.2985,106724,0
+BHK.US,D,20250507,000000,10.4061,10.4061,10.2921,10.328,100602,0
+BHK.US,D,20250508,000000,10.3528,10.4168,10.2975,10.3478,112311,0
+BHK.US,D,20250509,000000,10.3724,10.4266,10.3182,10.328,56329.6,0
+BHK.US,D,20250512,000000,10.333,10.405,10.2943,10.3774,104600,0
+BHK.US,D,20250513,000000,10.3428,10.3872,10.2492,10.2985,110745,0
+BHK.US,D,20250514,000000,10.328,10.3576,10.2591,10.338,178232,0
+BHK.US,D,20250515,000000,10.3508,10.4103,10.3408,10.3706,77616.6,0
+BHK.US,D,20250516,000000,10.3793,10.4302,10.3111,10.3408,110656,0
+BHK.US,D,20250519,000000,9.98358,10.0332,9.85456,9.94388,1635671,0
+BHK.US,D,20250520,000000,9.84464,10.1225,9.79502,10.0927,343444,0
+BHK.US,D,20250521,000000,10.0039,10.0927,10.0039,10.0729,164548,0
+BHK.US,D,20250522,000000,10.0481,10.192,10.0332,10.1424,111665,0
+BHK.US,D,20250523,000000,10.2102,10.2962,10.1721,10.2614,596106,0
+BHK.US,D,20250527,000000,10.0133,10.0332,9.89426,9.90418,529031,0
+BHK.US,D,20250528,000000,9.92403,9.94497,9.84464,9.88434,212202,0
+BHK.US,D,20250529,000000,9.89922,9.96373,9.88434,9.96373,319859,0
+BHK.US,D,20250530,000000,9.96016,10.0233,9.93396,10.0133,235095,0
+BHK.US,D,20250602,000000,9.96869,9.9935,9.82479,9.82479,126006,0
+BHK.US,D,20250603,000000,9.86449,9.87441,9.73548,9.77517,159728,0
+BHK.US,D,20250604,000000,9.82479,9.82479,9.75532,9.76525,138845,0
+BHK.US,D,20250605,000000,9.76525,9.772,9.62631,9.62631,163243,0
+BHK.US,D,20250606,000000,9.61639,9.62631,9.48738,9.52707,298946,0
+BHK.US,D,20250609,000000,9.52707,9.52707,9.41791,9.42783,256996,0
+BHK.US,D,20250610,000000,9.47745,9.50722,9.42783,9.46753,317567,0
+BHK.US,D,20250611,000000,9.50722,9.59654,9.47745,9.58662,324382,0
+BHK.US,D,20250612,000000,9.61639,9.80594,9.61639,9.7454,387216,0
+BHK.US,D,20250613,000000,9.8,9.85,9.75,9.78,199152,0
+BHK.US,D,20250616,000000,9.815,9.83,9.66,9.66,220674,0
+BHK.US,D,20250617,000000,9.71,9.72,9.66,9.66,201980,0
+BHK.US,D,20250618,000000,9.68,9.7,9.59,9.63,257864,0
+BHK.US,D,20250620,000000,9.65,9.65,9.5501,9.62,316696,0
+BHK.US,D,20250623,000000,9.6455,9.687,9.601,9.65,287026,0
+BHK.US,D,20250624,000000,9.66,9.75,9.65,9.72,236876,0
+BHK.US,D,20250625,000000,9.72,9.75,9.7,9.72,273936,0
+BHK.US,D,20250626,000000,9.77,9.777,9.7,9.74,459495,0
+BHK.US,D,20250627,000000,9.7,9.72,9.63,9.68,916028,0
+BHK.US,D,20250630,000000,9.7,9.73,9.66,9.72,575767,0
+BHK.US,D,20250701,000000,9.72,9.75,9.69,9.75,413069,0
+BHK.US,D,20250702,000000,9.7606,9.7606,9.69,9.74,307610,0
+BHK.US,D,20250703,000000,9.74,9.76,9.7,9.76,787590,0
+BHK.US,D,20250707,000000,9.7,9.71,9.63,9.64,295448,0
+BHK.US,D,20250708,000000,9.665,9.6867,9.6,9.64,330261,0
+BHK.US,D,20250709,000000,9.67,9.71,9.62,9.68,220543,0
+BHK.US,D,20250710,000000,9.672,9.725,9.65,9.68,414620,0
+BHK.US,D,20250711,000000,9.69,9.6965,9.59,9.61,215566,0
+BHK.US,D,20250714,000000,9.6053,9.6299,9.58,9.6,298231,0
+BHK.US,D,20250715,000000,9.55,9.6,9.5,9.52,330122,0
+BHK.US,D,20250716,000000,9.5602,9.5602,9.46,9.53,301391,0
+BHK.US,D,20250717,000000,9.5368,9.55,9.45,9.54,340803,0
+BHK.US,D,20250718,000000,9.5493,9.56,9.45,9.48,383933,0
+BHK.US,D,20250721,000000,9.49,9.505,9.41,9.42,454053,0
+BHK.US,D,20250722,000000,9.46,9.49,9.42,9.49,296756,0
+BHK.US,D,20250723,000000,9.45,9.49,9.45,9.47,343360,0
+BHK.US,D,20250724,000000,9.49,9.49,9.45,9.48,290557,0
+BHK.US,D,20250725,000000,9.515,9.53,9.42,9.45,350702,0
+BHK.US,D,20250728,000000,9.48,9.54,9.47,9.54,407364,0
+BHK.US,D,20250729,000000,9.5751,9.59,9.535,9.56,185798,0
+BHK.US,D,20250730,000000,9.58,9.59,9.55,9.58,196640,0
+BHK.US,D,20250731,000000,9.625,9.645,9.567,9.59,275274,0
+BHK.US,D,20250801,000000,9.64,9.66,9.6,9.63,246242,0
+BHK.US,D,20250804,000000,9.64,9.64,9.6,9.63,197426,0
+BHK.US,D,20250805,000000,9.64,9.66,9.61,9.64,244771,0
+BHK.US,D,20250806,000000,9.6659,9.7,9.63,9.7,257583,0
+BHK.US,D,20250807,000000,9.73,9.74,9.685,9.7,298566,0
+BHK.US,D,20250808,000000,9.6954,9.7,9.65,9.67,148473,0
+BHK.US,D,20250811,000000,9.6699,9.71,9.66,9.69,180185,0
+BHK.US,D,20250812,000000,9.69,9.7,9.6,9.67,370437,0
+BHK.US,D,20250813,000000,9.695,9.71,9.66,9.71,239405,0
+BHK.US,D,20250814,000000,9.6802,9.7606,9.63,9.63,446730,0
+BHK.US,D,20250815,000000,9.62,9.62,9.56,9.58,318745,0
+BHK.US,D,20250818,000000,9.6,9.61,9.5302,9.55,258755,0
+BHK.US,D,20250819,000000,9.56,9.6,9.53,9.6,302823,0
+BHK.US,D,20250820,000000,9.6,9.62,9.55,9.58,354701,0
+BHK.US,D,20250821,000000,9.59,9.595,9.55,9.57,162165,0
+BHK.US,D,20250822,000000,9.57,9.64,9.56,9.61,163244,0
+BHK.US,D,20250825,000000,9.64,9.65,9.59,9.65,314389,0
+BHK.US,D,20250826,000000,9.66,9.67,9.62,9.63,339170,0
+BHK.US,D,20250827,000000,9.63,9.64,9.6,9.64,289528,0
+BHK.US,D,20250828,000000,9.67,9.7099,9.63,9.7,367791,0
+BHK.US,D,20250829,000000,9.699,9.72,9.68,9.69,350588,0
+BHK.US,D,20250902,000000,9.67,9.67,9.55,9.62,408765,0
+BHK.US,D,20250903,000000,9.635,9.65,9.6,9.61,336146,0
+BHK.US,D,20250904,000000,9.63,9.69,9.62,9.69,347830,0
+BHK.US,D,20250905,000000,9.71,9.79,9.7,9.79,485179,0
+BHK.US,D,20250908,000000,9.81,9.89,9.81,9.87,490730,0
+BHK.US,D,20250909,000000,9.8899,9.89,9.76,9.87,485023,0
+BHK.US,D,20250910,000000,9.9,9.91,9.845,9.86,378999,0
+BHK.US,D,20250911,000000,9.9,9.92,9.865,9.92,348341,0
+BHK.US,D,20250912,000000,9.93,9.93,9.85,9.89,572726,0
+BHK.US,D,20250915,000000,9.86,9.92,9.8506,9.87,316132,0
+BHK.US,D,20250916,000000,9.935,9.948,9.88,9.94,362074,0
+BHK.US,D,20250917,000000,9.95,9.9617,9.88,9.91,189246,0
+BHK.US,D,20250918,000000,9.88,9.9,9.82,9.84,269424,0
+BHK.US,D,20250919,000000,9.86,9.8799,9.82,9.86,152157,0
+BHK.US,D,20250922,000000,9.875,9.9,9.83,9.86,226877,0
+BHK.US,D,20250923,000000,9.88,9.9,9.82,9.85,208351,0
+BHK.US,D,20250924,000000,9.87,9.87,9.83,9.86,255732,0
+BHK.US,D,20250925,000000,9.865,9.88,9.8,9.81,305543,0
+BHK.US,D,20250926,000000,9.83,9.86,9.8,9.85,206702,0
+BHK.US,D,20250929,000000,9.875,9.91,9.86,9.91,286858,0
+BHK.US,D,20250930,000000,9.93,10.03,9.9,9.94,969032,0
+BHK.US,D,20251001,000000,9.97,10.03,9.97,10.03,336584,0
+BHK.US,D,20251002,000000,10.02,10.04,9.96,9.99,226500,0
+BHK.US,D,20251003,000000,10.01,10.03,9.99,10.03,256797,0
+BHK.US,D,20251006,000000,10.0198,10.04,10.005,10.04,317989,0
+BHK.US,D,20251007,000000,10.04,10.12,10.03,10.11,382369,0
+BHK.US,D,20251008,000000,10.11,10.12,10.02,10.06,259650,0
+BHK.US,D,20251009,000000,10.0824,10.0824,9.99,10.01,151634,0
+BHK.US,D,20251010,000000,10.06,10.11,9.96,9.98,216547,0
+BHK.US,D,20251013,000000,10.03,10.03,9.9201,9.96,316688,0
+BHK.US,D,20251014,000000,9.99,9.99,9.9109,9.93,284256,0
+BHK.US,D,20251015,000000,9.8901,9.94,9.85,9.88,265016,0
+BHK.US,D,20251016,000000,9.92,9.92,9.8609,9.92,183914,0
+BHK.US,D,20251017,000000,9.9303,9.94,9.83,9.86,186422,0
+BHK.US,D,20251020,000000,9.88,9.92,9.86,9.92,208103,0
+BHK.US,D,20251021,000000,9.96,10,9.88,9.92,301974,0
+BHK.US,D,20251022,000000,9.94,9.94,9.83,9.88,410319,0
+BHK.US,D,20251023,000000,9.88,9.91,9.84,9.86,291967,0
+BHK.US,D,20251024,000000,9.9,9.9,9.86,9.9,219632,0
+BHK.US,D,20251027,000000,9.88,9.93,9.86,9.92,376857,0
+BHK.US,D,20251028,000000,9.94,9.94,9.81,9.83,440268,0
+BHK.US,D,20251029,000000,9.85,9.86,9.73,9.76,590227,0
+BHK.US,D,20251030,000000,9.7,9.72,9.67,9.71,420371,0
+BHK.US,D,20251031,000000,9.76,9.8,9.6945,9.8,434031,0
+BHK.US,D,20251103,000000,9.768,9.77,9.69,9.72,278056,0
+BHK.US,D,20251104,000000,9.7,9.77,9.69,9.77,307279,0
+BHK.US,D,20251105,000000,9.74,9.765,9.72,9.74,289821,0
+BHK.US,D,20251106,000000,9.761,9.8,9.72,9.74,356725,0
+BHK.US,D,20251107,000000,9.74,9.74,9.6644,9.73,279064,0
+BHK.US,D,20251110,000000,9.73,9.74,9.66,9.71,262249,0
+BHK.US,D,20251111,000000,9.715,9.7337,9.67,9.69,287934,0
+BHK.US,D,20251112,000000,9.7016,9.77,9.69,9.76,281445,0
+BHK.US,D,20251113,000000,9.72,9.7299,9.65,9.65,206996,0
+BHK.US,D,20251114,000000,9.6161,9.6161,9.55,9.56,174914,0
+BHK.US,D,20251117,000000,9.6199,9.6199,9.5345,9.6,268999,0
+BHK.US,D,20251118,000000,9.55,9.605,9.49,9.49,202765,0
+BHK.US,D,20251119,000000,9.49,9.545,9.39,9.42,505346,0
+BHK.US,D,20251120,000000,9.44,9.47,9.39,9.41,450736,0
+BHK.US,D,20251121,000000,9.45,9.49,9.43,9.48,304564,0
+BHK.US,D,20251124,000000,9.4801,9.57,9.47,9.56,168074,0
+BHK.US,D,20251125,000000,9.585,9.64,9.565,9.64,238168,0
+BHK.US,D,20251126,000000,9.62,9.69,9.61,9.67,127245,0
+BHK.US,D,20251128,000000,9.68,9.7,9.6336,9.7,145555,0
+BHK.US,D,20251201,000000,9.64,9.64,9.51,9.52,629207,0
+BHK.US,D,20251202,000000,9.54,9.59,9.49,9.54,339305,0
+BHK.US,D,20251203,000000,9.56,9.59,9.52,9.56,289214,0
+BHK.US,D,20251204,000000,9.55,9.5602,9.51,9.51,315960,0
+BHK.US,D,20251205,000000,9.52,9.54,9.495,9.53,402274,0
+BHK.US,D,20251208,000000,9.52,9.55,9.43,9.53,1016292,0
+BHK.US,D,20251209,000000,9.495,9.52,9.46,9.48,333129,0
+BHK.US,D,20251210,000000,9.49,9.5288,9.45,9.5,248617,0
+BHK.US,D,20251211,000000,9.5299,9.555,9.49,9.53,410373,0
+BHK.US,D,20251212,000000,9.454,9.495,9.45,9.47,398363,0
+BHK.US,D,20251215,000000,9.5,9.52,9.47,9.47,387686,0
+BHK.US,D,20251216,000000,9.5,9.505,9.47,9.49,326499,0
+BHK.US,D,20251217,000000,9.4999,9.54,9.46,9.52,329821,0
+BHK.US,D,20251218,000000,9.53,9.57,9.5,9.57,328838,0
+BHK.US,D,20251219,000000,9.54,9.57,9.52,9.56,263053,0
+BHK.US,D,20251222,000000,9.51,9.55,9.47,9.55,289116,0
+BHK.US,D,20251223,000000,9.525,9.5499,9.502,9.53,319254,0
+BHK.US,D,20251224,000000,9.5,9.535,9.5,9.52,329590,0
+BHK.US,D,20251226,000000,9.51,9.58,9.51,9.58,414836,0
+BHK.US,D,20251229,000000,9.58,9.64,9.56,9.59,448485,0
+BHK.US,D,20251230,000000,9.59,9.6299,9.585,9.62,331415,0
+BHK.US,D,20251231,000000,9.64,9.65,9.53,9.59,698587,0
+BHK.US,D,20260102,000000,9.6,9.6,9.54,9.56,220175,0
+BHK.US,D,20260105,000000,9.58,9.63,9.56,9.62,233564,0
+BHK.US,D,20260106,000000,9.63,9.64,9.57,9.62,314405,0
+BHK.US,D,20260107,000000,9.61,9.63,9.6,9.62,249099,0
+BHK.US,D,20260108,000000,9.62,9.6451,9.605,9.63,271614,0
+BHK.US,D,20260109,000000,9.64,9.65,9.61,9.65,238895,0
+BHK.US,D,20260112,000000,9.64,9.67,9.6018,9.67,213750,0
+BHK.US,D,20260113,000000,9.6863,9.6863,9.66,9.67,146368,0
+BHK.US,D,20260114,000000,9.66,9.69,9.6546,9.66,374210,0
+BHK.US,D,20260115,000000,9.66,9.68,9.65,9.66,322656,0
+BHK.US,D,20260116,000000,9.661,9.67,9.62,9.65,336363,0
+BHK.US,D,20260120,000000,9.56,9.57,9.52,9.53,241006,0
+BHK.US,D,20260121,000000,9.565,9.61,9.54,9.57,732184,0
+BHK.US,D,20260122,000000,9.565,9.61,9.54,9.61,184065,0
+BHK.US,D,20260123,000000,9.61,9.63,9.56,9.56,278901,0
+BHK.US,D,20260126,000000,9.57,9.58,9.54,9.57,301349,0
+BHK.US,D,20260127,000000,9.59,9.5971,9.54,9.55,138892,0
+BHK.US,D,20260128,000000,9.56,9.56,9.51,9.51,203247,0
+BHK.US,D,20260129,000000,9.51,9.54,9.5,9.54,185904,0
+BHK.US,D,20260130,000000,9.54,9.54,9.51,9.53,197717,0
+BHK.US,D,20260202,000000,9.53,9.555,9.48,9.5,314494,0
+BHK.US,D,20260203,000000,9.5,9.53,9.48,9.53,338628,0
+BHK.US,D,20260204,000000,9.545,9.545,9.5,9.52,185894,0
+BHK.US,D,20260205,000000,9.52,9.55,9.52,9.55,117672,0
+BHK.US,D,20260206,000000,9.56,9.58,9.53,9.56,190430,0
+BHK.US,D,20260209,000000,9.58,9.615,9.54,9.61,284816,0
+BHK.US,D,20260210,000000,9.6185,9.69,9.61,9.69,446969,0
+BHK.US,D,20260211,000000,9.67,9.71,9.67,9.68,186597,0
+BHK.US,D,20260212,000000,9.7,9.72,9.68,9.72,160600,0
+BHK.US,D,20260213,000000,9.67,9.7,9.63,9.66,138588,0
+BHK.US,D,20260217,000000,9.66,9.7,9.63,9.66,215999,0
+BHK.US,D,20260218,000000,9.65,9.66,9.63,9.63,166580,0
diff --git a/daily/us/nyse stocks/1/bhr_d.us.txt b/daily/us/nyse stocks/1/bhr_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07506121cdebc1a4188b1fabd286f779807050a2
--- /dev/null
+++ b/daily/us/nyse stocks/1/bhr_d.us.txt	
@@ -0,0 +1,1707 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHR_D.US,D,20181127,000000,23,23,21.8,22.5437,51535,0
+BHR_D.US,D,20181128,000000,22.55,22.55,22.31,22.5,39280,0
+BHR_D.US,D,20181129,000000,22.4852,23,22.361,22.85,64311,0
+BHR_D.US,D,20181130,000000,22.99,23.1,22.9542,23,11781,0
+BHR_D.US,D,20181203,000000,23.01,23.35,23,23.219,27143,0
+BHR_D.US,D,20181204,000000,23.3054,23.3054,22.4,22.51,38281,0
+BHR_D.US,D,20181206,000000,22.75,22.8199,22.5,22.7433,19803,0
+BHR_D.US,D,20181207,000000,22.561,22.625,22.29,22.5,30247,0
+BHR_D.US,D,20181210,000000,22.85,22.85,22.3,22.3559,23355,0
+BHR_D.US,D,20181211,000000,22.4899,22.4899,22.2,22.4,10250,0
+BHR_D.US,D,20181212,000000,22.2,22.49,22.1,22.1,23453,0
+BHR_D.US,D,20181213,000000,22.08,22.235,21.8862,21.8914,17755,0
+BHR_D.US,D,20181214,000000,22,22,20.09,21.9412,49229,0
+BHR_D.US,D,20181217,000000,21.94,22,20.75,21.2,30325,0
+BHR_D.US,D,20181218,000000,21.3516,21.5,21.1998,21.5,7948,0
+BHR_D.US,D,20181219,000000,21.3989,21.43,21.09,21.184,15591,0
+BHR_D.US,D,20181220,000000,21.208,21.208,19.7923,20.02,44500,0
+BHR_D.US,D,20181221,000000,20.099,20.099,19.99,20.05,7952,0
+BHR_D.US,D,20181224,000000,20.15,20.85,20.05,20.3195,13603,0
+BHR_D.US,D,20181226,000000,20.3897,20.52,18.43,20.32,29659,0
+BHR_D.US,D,20181227,000000,20.4775,21.27,20.4775,21.27,21072,0
+BHR_D.US,D,20181228,000000,20.12,21.2699,20.12,21.2699,18583,0
+BHR_D.US,D,20181231,000000,21.25,22.036,21.25,21.8,8852,0
+BHR_D.US,D,20190102,000000,21.7475,21.907,21.45,21.85,26464,0
+BHR_D.US,D,20190103,000000,22.0095,22.0095,21.7814,21.7814,2772,0
+BHR_D.US,D,20190104,000000,22.1149,22.5,21.9387,22.404,9213,0
+BHR_D.US,D,20190107,000000,22.5,22.89,22.5,22.81,17186,0
+BHR_D.US,D,20190108,000000,22.94,22.94,22.8,22.89,6584,0
+BHR_D.US,D,20190109,000000,22.866,23.2999,22.866,23.2499,13826,0
+BHR_D.US,D,20190110,000000,23.01,23.3403,23.01,23.168,9975,0
+BHR_D.US,D,20190111,000000,22.989,23.42,22.7194,23.42,6217,0
+BHR_D.US,D,20190114,000000,23.36,23.5,23.2449,23.36,7918,0
+BHR_D.US,D,20190115,000000,23.4467,23.925,23.43,23.43,10923,0
+BHR_D.US,D,20190116,000000,23.6286,23.7382,23.43,23.7382,9226,0
+BHR_D.US,D,20190117,000000,23.307,23.5966,23.307,23.3793,1266,0
+BHR_D.US,D,20190118,000000,23.4001,23.779,23.4001,23.741,7675,0
+BHR_D.US,D,20190122,000000,23.55,23.6,23.49,23.5208,5532,0
+BHR_D.US,D,20190123,000000,23.5178,23.83,23.5178,23.75,11568,0
+BHR_D.US,D,20190124,000000,23.9405,23.9405,23.49,23.525,14513,0
+BHR_D.US,D,20190125,000000,23.8,24,23.72,23.85,4420,0
+BHR_D.US,D,20190128,000000,23.9549,24.05,23.86,23.9754,17877,0
+BHR_D.US,D,20190129,000000,24.22,24.3299,23.901,23.901,13330,0
+BHR_D.US,D,20190130,000000,24.25,24.43,23.82,23.9,17391,0
+BHR_D.US,D,20190131,000000,24.0999,24.3999,23.965,24.3999,23516,0
+BHR_D.US,D,20190201,000000,24.1,24.2909,24.1,24.15,4207,0
+BHR_D.US,D,20190204,000000,24.2121,24.2121,24.195,24.195,1710,0
+BHR_D.US,D,20190205,000000,24.2,24.2,24.086,24.1,6955,0
+BHR_D.US,D,20190206,000000,24.07,24.3,24.05,24.16,4735,0
+BHR_D.US,D,20190207,000000,24.34,24.34,24.1995,24.1995,3694,0
+BHR_D.US,D,20190208,000000,24.1,24.2,24,24.08,3010,0
+BHR_D.US,D,20190211,000000,24.1734,24.2,24.1734,24.18,1980,0
+BHR_D.US,D,20190212,000000,24.1,24.12,24.05,24.12,5297,0
+BHR_D.US,D,20190213,000000,24.0798,24.25,24.07,24.0814,6769,0
+BHR_D.US,D,20190214,000000,24.3479,24.35,24.09,24.2699,6706,0
+BHR_D.US,D,20190215,000000,24.2708,24.35,24.22,24.3,19730,0
+BHR_D.US,D,20190219,000000,24.3,24.4,24.287,24.38,13390,0
+BHR_D.US,D,20190220,000000,24.4,24.4,24.25,24.329,10579,0
+BHR_D.US,D,20190221,000000,24.17,24.35,24.15,24.35,14191,0
+BHR_D.US,D,20190222,000000,24.35,25.07,24.3499,24.69,16867,0
+BHR_D.US,D,20190225,000000,24.89,24.89,24.41,24.65,9712,0
+BHR_D.US,D,20190226,000000,24.6353,24.64,24.4186,24.53,4385,0
+BHR_D.US,D,20190227,000000,24.5,24.73,24.5,24.73,4152,0
+BHR_D.US,D,20190228,000000,24.973,24.973,24.7,24.7,10566,0
+BHR_D.US,D,20190301,000000,24.62,25,24.5,25,7276,0
+BHR_D.US,D,20190304,000000,24.7,25,24.7,24.99,3150,0
+BHR_D.US,D,20190305,000000,24.97,24.98,24.7307,24.8262,7581,0
+BHR_D.US,D,20190306,000000,24.9,24.9,24.7662,24.8512,13225,0
+BHR_D.US,D,20190307,000000,24.85,24.9,24.74,24.85,7226,0
+BHR_D.US,D,20190308,000000,24.98,25.04,24.86,24.9989,11213,0
+BHR_D.US,D,20190311,000000,24.919,25.08,24.919,25.032,8553,0
+BHR_D.US,D,20190312,000000,25.05,25.25,25.02,25.25,7185,0
+BHR_D.US,D,20190313,000000,25.23,25.3063,25.05,25.12,5820,0
+BHR_D.US,D,20190314,000000,25.25,25.25,25.1978,25.1978,269,0
+BHR_D.US,D,20190315,000000,25.2,25.325,25.2,25.25,9760,0
+BHR_D.US,D,20190318,000000,25.3763,25.79,25.01,25.335,46339,0
+BHR_D.US,D,20190319,000000,25.35,25.69,25.33,25.428,12400,0
+BHR_D.US,D,20190320,000000,25.43,25.5835,25.43,25.5483,2398,0
+BHR_D.US,D,20190321,000000,25.601,25.67,25.4,25.42,19929,0
+BHR_D.US,D,20190322,000000,25.4775,25.55,25.32,25.4963,6221,0
+BHR_D.US,D,20190325,000000,25.59,25.59,25.47,25.55,2587,0
+BHR_D.US,D,20190326,000000,25.4717,25.4717,25.39,25.425,2967,0
+BHR_D.US,D,20190327,000000,25.499,25.5521,25.4,25.5,8482,0
+BHR_D.US,D,20190328,000000,25,25.27,25,25.1294,13225,0
+BHR_D.US,D,20190329,000000,25.1,25.4,25.1,25.3194,2723,0
+BHR_D.US,D,20190401,000000,25.29,25.48,25.15,25.16,9784,0
+BHR_D.US,D,20190402,000000,25.5,25.5,25.17,25.18,8820,0
+BHR_D.US,D,20190403,000000,25.2606,25.4499,25.26,25.3949,1976,0
+BHR_D.US,D,20190404,000000,25.3,25.49,25.3,25.49,1160,0
+BHR_D.US,D,20190405,000000,25.5,25.5,25.401,25.4409,6200,0
+BHR_D.US,D,20190408,000000,25.4,25.5,25.351,25.441,6200,0
+BHR_D.US,D,20190409,000000,25.5,25.5,25.4009,25.449,2828,0
+BHR_D.US,D,20190410,000000,25.49,25.49,25.11,25.11,10976,0
+BHR_D.US,D,20190411,000000,25.2048,25.29,25.1543,25.29,7446,0
+BHR_D.US,D,20190412,000000,25.37,25.37,25.25,25.35,4314,0
+BHR_D.US,D,20190415,000000,25.44,25.44,25.3,25.4066,4834,0
+BHR_D.US,D,20190416,000000,25.4338,25.44,25.307,25.314,2783,0
+BHR_D.US,D,20190417,000000,25.3542,25.4399,25.27,25.35,3783,0
+BHR_D.US,D,20190418,000000,25.1758,25.4399,25.1758,25.3,2650,0
+BHR_D.US,D,20190422,000000,25.44,25.44,25.17,25.17,4420,0
+BHR_D.US,D,20190423,000000,25.3563,25.3723,25.3563,25.3723,700,0
+BHR_D.US,D,20190424,000000,25.3001,25.44,25.26,25.35,8993,0
+BHR_D.US,D,20190425,000000,25.351,25.44,25.351,25.4318,5320,0
+BHR_D.US,D,20190426,000000,25.36,25.55,25.35,25.55,10890,0
+BHR_D.US,D,20190429,000000,25.5855,25.64,25.55,25.55,4900,0
+BHR_D.US,D,20190430,000000,25.543,25.65,25.5299,25.6,12970,0
+BHR_D.US,D,20190501,000000,25.62,25.62,25.51,25.5815,1848,0
+BHR_D.US,D,20190502,000000,25.5,25.62,25.5,25.59,2165,0
+BHR_D.US,D,20190503,000000,25.5459,25.58,25.5096,25.5117,3600,0
+BHR_D.US,D,20190506,000000,25.5124,25.58,25.5124,25.5714,500,0
+BHR_D.US,D,20190507,000000,25.62,25.62,25.5001,25.5892,2650,0
+BHR_D.US,D,20190508,000000,25.5736,25.5806,25.45,25.5683,6460,0
+BHR_D.US,D,20190509,000000,25.5033,25.5295,25.5033,25.5295,670,0
+BHR_D.US,D,20190510,000000,25.4501,25.4501,25.4501,25.4501,511,0
+BHR_D.US,D,20190513,000000,25.35,25.6007,25.35,25.5,5004,0
+BHR_D.US,D,20190514,000000,25.5484,25.5484,25.4712,25.48,3584,0
+BHR_D.US,D,20190515,000000,25.55,25.55,25.21,25.5,7499,0
+BHR_D.US,D,20190516,000000,25.5433,25.5433,25.24,25.36,11431,0
+BHR_D.US,D,20190517,000000,25.2798,25.5,25.2798,25.37,4825,0
+BHR_D.US,D,20190520,000000,25.4493,25.56,25.42,25.51,4683,0
+BHR_D.US,D,20190521,000000,25.55,25.62,25.55,25.62,1472,0
+BHR_D.US,D,20190522,000000,25.62,25.73,25.5336,25.62,2188,0
+BHR_D.US,D,20190523,000000,25.72,25.8,25.12,25.8,13115,0
+BHR_D.US,D,20190524,000000,25.7,25.8,25.3637,25.4792,8120,0
+BHR_D.US,D,20190528,000000,25.56,25.56,25.45,25.45,8118,0
+BHR_D.US,D,20190529,000000,25.45,25.6299,25.42,25.5068,3249,0
+BHR_D.US,D,20190530,000000,25.4256,25.515,25.25,25.27,9963,0
+BHR_D.US,D,20190531,000000,25.4,25.4,25.25,25.3153,5785,0
+BHR_D.US,D,20190603,000000,25.4175,25.6236,25.35,25.35,2941,0
+BHR_D.US,D,20190604,000000,25.5793,25.5793,25.35,25.37,5429,0
+BHR_D.US,D,20190605,000000,25.55,25.6743,25.5,25.6592,2975,0
+BHR_D.US,D,20190606,000000,25.4737,25.548,25.3068,25.548,4883,0
+BHR_D.US,D,20190607,000000,25.6664,25.7775,25.6031,25.619,1005,0
+BHR_D.US,D,20190610,000000,25.51,25.7563,25.51,25.7563,806,0
+BHR_D.US,D,20190611,000000,25.79,25.79,25.6,25.6,1200,0
+BHR_D.US,D,20190612,000000,25.74,25.8625,25.18,25.3399,13836,0
+BHR_D.US,D,20190613,000000,25.36,25.7398,25.36,25.45,4062,0
+BHR_D.US,D,20190614,000000,25.5773,25.6376,25.38,25.6262,6350,0
+BHR_D.US,D,20190617,000000,25.52,25.55,25.424,25.5391,9614,0
+BHR_D.US,D,20190618,000000,25.4266,25.9,25.4266,25.79,2635,0
+BHR_D.US,D,20190619,000000,25.86,25.99,25.8225,25.8225,5083,0
+BHR_D.US,D,20190620,000000,25.81,25.81,25.52,25.75,1600,0
+BHR_D.US,D,20190621,000000,25.5711,25.95,25.5711,25.95,4548,0
+BHR_D.US,D,20190624,000000,25.89,25.8999,25.5535,25.8999,2509,0
+BHR_D.US,D,20190625,000000,25.92,25.95,25.51,25.54,16868,0
+BHR_D.US,D,20190626,000000,25.61,25.74,25.61,25.74,11432,0
+BHR_D.US,D,20190627,000000,25.46,25.64,25.37,25.55,20121,0
+BHR_D.US,D,20190628,000000,25.7899,25.7899,25.5,25.7759,5094,0
+BHR_D.US,D,20190701,000000,25.7,25.7,25.03,25.3473,10535,0
+BHR_D.US,D,20190702,000000,25.05,25.4,25.05,25.17,9647,0
+BHR_D.US,D,20190703,000000,25.11,25.398,24.95,25.05,7262,0
+BHR_D.US,D,20190705,000000,25.4,25.4,25.05,25.19,12111,0
+BHR_D.US,D,20190708,000000,25.2281,25.3708,25.2,25.21,7155,0
+BHR_D.US,D,20190709,000000,25.16,25.3,25.16,25.2992,5868,0
+BHR_D.US,D,20190710,000000,25.42,25.46,25.2,25.28,6978,0
+BHR_D.US,D,20190711,000000,25.53,25.53,25.1748,25.27,15454,0
+BHR_D.US,D,20190712,000000,25.2221,25.2698,25.1,25.19,12430,0
+BHR_D.US,D,20190715,000000,25.2,25.2,25.05,25.07,22552,0
+BHR_D.US,D,20190716,000000,25.2214,25.3599,25.115,25.1397,3576,0
+BHR_D.US,D,20190717,000000,25.15,25.45,25.15,25.45,35417,0
+BHR_D.US,D,20190718,000000,25.4475,25.689,25.4007,25.62,13151,0
+BHR_D.US,D,20190719,000000,25.73,25.7366,25.5943,25.6,2585,0
+BHR_D.US,D,20190722,000000,25.5235,25.5881,25.5235,25.5306,465,0
+BHR_D.US,D,20190723,000000,25.61,25.62,25.4323,25.62,945,0
+BHR_D.US,D,20190724,000000,25.6204,25.74,25.61,25.69,1350,0
+BHR_D.US,D,20190725,000000,25.6836,25.81,25.675,25.7195,8909,0
+BHR_D.US,D,20190726,000000,25.672,25.75,25.511,25.6076,7730,0
+BHR_D.US,D,20190729,000000,25.7,25.7399,25.665,25.7399,8366,0
+BHR_D.US,D,20190730,000000,25.7,25.7,25.651,25.7,11913,0
+BHR_D.US,D,20190731,000000,25.6821,25.7,25.28,25.655,17943,0
+BHR_D.US,D,20190801,000000,25.7,25.75,25.65,25.6756,6698,0
+BHR_D.US,D,20190802,000000,25.66,25.7,25.6087,25.7,5897,0
+BHR_D.US,D,20190805,000000,25.7,25.7,25.5,25.6,7880,0
+BHR_D.US,D,20190806,000000,25.68,25.68,25.5,25.5811,6214,0
+BHR_D.US,D,20190807,000000,25.5734,25.7744,25.56,25.6499,6692,0
+BHR_D.US,D,20190808,000000,25.78,25.8,25.51,25.8,8009,0
+BHR_D.US,D,20190809,000000,25.68,25.81,25.4507,25.81,8934,0
+BHR_D.US,D,20190812,000000,25.81,25.95,25.75,25.95,6619,0
+BHR_D.US,D,20190813,000000,25.95,26.23,25.935,26.11,9861,0
+BHR_D.US,D,20190814,000000,26.2,26.28,26.1,26.25,6748,0
+BHR_D.US,D,20190815,000000,25.96,26.3,25.96,26.0984,8793,0
+BHR_D.US,D,20190816,000000,26.48,26.48,26.01,26.284,4683,0
+BHR_D.US,D,20190819,000000,26.215,26.5,26.1416,26.25,12665,0
+BHR_D.US,D,20190820,000000,26,26.5,25.994,25.9954,12552,0
+BHR_D.US,D,20190821,000000,26.19,26.37,26.07,26.1392,3801,0
+BHR_D.US,D,20190822,000000,26.395,26.5,26.1967,26.2083,1349,0
+BHR_D.US,D,20190823,000000,26.5,26.5,26.25,26.5,3216,0
+BHR_D.US,D,20190826,000000,26.2864,26.2864,25.4,25.48,15566,0
+BHR_D.US,D,20190827,000000,25.7,26.2999,25.5101,25.71,5968,0
+BHR_D.US,D,20190828,000000,26.1719,26.1945,25.8,25.8,2893,0
+BHR_D.US,D,20190829,000000,25.935,26.151,25.935,26.151,2667,0
+BHR_D.US,D,20190830,000000,26,26,25.8,25.9581,6311,0
+BHR_D.US,D,20190903,000000,25.9,26,25.6613,26,11123,0
+BHR_D.US,D,20190904,000000,25.73,25.9858,25.55,25.9858,6586,0
+BHR_D.US,D,20190905,000000,25.682,25.99,25.55,25.68,13222,0
+BHR_D.US,D,20190906,000000,25.8095,25.9,25.7567,25.9,3015,0
+BHR_D.US,D,20190909,000000,25.88,25.9999,25.88,25.9579,9376,0
+BHR_D.US,D,20190910,000000,25.88,25.958,25.88,25.9298,3709,0
+BHR_D.US,D,20190911,000000,25.8,26,25.6809,25.997,15068,0
+BHR_D.US,D,20190912,000000,26.2022,26.252,26.2022,26.252,694,0
+BHR_D.US,D,20190913,000000,26.25,26.254,26.1,26.1,4669,0
+BHR_D.US,D,20190916,000000,25.9986,26.026,25.9986,26.0112,1622,0
+BHR_D.US,D,20190917,000000,26.0263,26.0499,26.0263,26.0442,2403,0
+BHR_D.US,D,20190918,000000,25.9841,26.1529,25.94,26.1529,6804,0
+BHR_D.US,D,20190919,000000,26.237,26.237,26.237,26.237,189,0
+BHR_D.US,D,20190920,000000,26.25,26.4156,26.1123,26.4156,4724,0
+BHR_D.US,D,20190923,000000,26.2,26.5,26.044,26.5,13684,0
+BHR_D.US,D,20190924,000000,26.2625,26.5,26.1946,26.4265,5274,0
+BHR_D.US,D,20190925,000000,26.482,26.54,26.4139,26.5165,8394,0
+BHR_D.US,D,20190926,000000,26.54,27.55,26.2,26.9876,18357,0
+BHR_D.US,D,20190927,000000,26.3481,26.3481,26.07,26.2815,11242,0
+BHR_D.US,D,20190930,000000,26.25,26.28,26.1056,26.28,3024,0
+BHR_D.US,D,20191001,000000,26.25,26.28,26.25,26.27,1400,0
+BHR_D.US,D,20191002,000000,26.28,26.28,26.147,26.147,1706,0
+BHR_D.US,D,20191003,000000,26.1636,26.1636,26.1222,26.1606,1864,0
+BHR_D.US,D,20191004,000000,26.04,26.28,26.04,26.28,2960,0
+BHR_D.US,D,20191007,000000,26.2799,27,26.2799,26.93,4631,0
+BHR_D.US,D,20191008,000000,26.9361,27,26.5,26.6,14303,0
+BHR_D.US,D,20191009,000000,26.57,26.5971,26.57,26.58,3510,0
+BHR_D.US,D,20191010,000000,26.6,27.83,26.5494,27.3,9419,0
+BHR_D.US,D,20191011,000000,26.908,27.15,26.6301,26.96,3925,0
+BHR_D.US,D,20191014,000000,26.63,26.7631,26.63,26.7631,200,0
+BHR_D.US,D,20191015,000000,26.52,26.665,26.13,26.6,2264,0
+BHR_D.US,D,20191016,000000,26.6,26.6,26.59,26.6,6509,0
+BHR_D.US,D,20191017,000000,26.5931,26.5964,26.58,26.58,7628,0
+BHR_D.US,D,20191018,000000,26.5705,26.6885,26.35,26.6885,1585,0
+BHR_D.US,D,20191021,000000,26.54,26.98,26.54,26.82,7329,0
+BHR_D.US,D,20191022,000000,26.667,26.75,26.667,26.75,2487,0
+BHR_D.US,D,20191023,000000,26.9498,27.45,26.75,27.1,8419,0
+BHR_D.US,D,20191024,000000,26.3173,27.2038,26.3173,27.03,2370,0
+BHR_D.US,D,20191025,000000,26.8,27.08,26.75,26.85,5730,0
+BHR_D.US,D,20191028,000000,26.85,26.85,26.2462,26.2462,914,0
+BHR_D.US,D,20191029,000000,26.4131,26.4131,26.3877,26.3882,1805,0
+BHR_D.US,D,20191031,000000,26.53,26.848,26.53,26.6736,2309,0
+BHR_D.US,D,20191101,000000,26.5787,26.7871,26.5787,26.75,7547,0
+BHR_D.US,D,20191104,000000,26.58,26.7499,26.5501,26.7499,820,0
+BHR_D.US,D,20191105,000000,26.59,27.39,26.5315,27.33,10276,0
+BHR_D.US,D,20191106,000000,26.5159,27.1,26.5159,27.093,5163,0
+BHR_D.US,D,20191107,000000,26.6479,26.7311,26.61,26.64,1838,0
+BHR_D.US,D,20191108,000000,26.5526,26.935,26.5526,26.935,3423,0
+BHR_D.US,D,20191111,000000,26.7813,26.7813,26.7813,26.7813,520,0
+BHR_D.US,D,20191112,000000,26.67,26.84,26.67,26.83,5279,0
+BHR_D.US,D,20191113,000000,26.5,27.0875,26.5,27,2563,0
+BHR_D.US,D,20191114,000000,27,27,26.875,26.9,2989,0
+BHR_D.US,D,20191115,000000,26.7175,26.7175,26.7175,26.7175,400,0
+BHR_D.US,D,20191119,000000,27.1253,27.1253,27.1253,27.1253,790,0
+BHR_D.US,D,20191120,000000,27.048,27.048,26.99,27,6112,0
+BHR_D.US,D,20191121,000000,26.98,27.063,26.5,27,3399,0
+BHR_D.US,D,20191122,000000,26.5,27.1,26.5,27,2198,0
+BHR_D.US,D,20191125,000000,27,27,26.6053,26.96,2738,0
+BHR_D.US,D,20191126,000000,27.1,27.1,27.1,27.1,100,0
+BHR_D.US,D,20191127,000000,27.1548,27.1548,27.1548,27.1548,200,0
+BHR_D.US,D,20191202,000000,26.5,27.0387,26.5,27.0387,1407,0
+BHR_D.US,D,20191203,000000,26.54,26.9,26.51,26.9,1431,0
+BHR_D.US,D,20191204,000000,27.1565,27.1565,26.51,26.51,790,0
+BHR_D.US,D,20191205,000000,26.53,26.7,26.5,26.7,1762,0
+BHR_D.US,D,20191206,000000,26.8922,27,26.8922,27,649,0
+BHR_D.US,D,20191209,000000,27,27.0017,26.9,27.0017,9555,0
+BHR_D.US,D,20191210,000000,26.9,27.012,26.9,27.012,2395,0
+BHR_D.US,D,20191211,000000,27.08,27.1,26.8224,26.9682,4202,0
+BHR_D.US,D,20191212,000000,26.5201,27.15,26.5201,27.15,4031,0
+BHR_D.US,D,20191213,000000,27.15,27.2387,27.15,27.2387,700,0
+BHR_D.US,D,20191216,000000,27.2,27.2,26.8499,26.85,3328,0
+BHR_D.US,D,20191217,000000,26.85,26.85,26.6526,26.85,3771,0
+BHR_D.US,D,20191218,000000,26.85,26.85,26.61,26.723,1895,0
+BHR_D.US,D,20191219,000000,26.85,27.32,26.85,27.165,1520,0
+BHR_D.US,D,20191226,000000,27.0475,27.0475,27.0475,27.0475,221,0
+BHR_D.US,D,20191227,000000,26.95,26.95,26.95,26.95,374,0
+BHR_D.US,D,20191230,000000,26.88,26.88,26.6091,26.6091,1826,0
+BHR_D.US,D,20191231,000000,26.34,26.8499,26.34,26.3955,1993,0
+BHR_D.US,D,20200102,000000,26.5151,26.5151,26.415,26.415,2332,0
+BHR_D.US,D,20200103,000000,26.51,26.51,26.43,26.43,1450,0
+BHR_D.US,D,20200106,000000,26.3335,26.4233,26.3335,26.4233,685,0
+BHR_D.US,D,20200107,000000,26.4152,26.4726,26.32,26.4726,935,0
+BHR_D.US,D,20200108,000000,26.3,26.3,26.3,26.3,131,0
+BHR_D.US,D,20200109,000000,26.3,26.43,26.3,26.43,2160,0
+BHR_D.US,D,20200110,000000,26.3795,26.85,26.27,26.38,5660,0
+BHR_D.US,D,20200113,000000,27.09,27.09,26.61,26.61,1976,0
+BHR_D.US,D,20200114,000000,26.8546,26.8546,26.77,26.8483,1027,0
+BHR_D.US,D,20200117,000000,26.838,27.29,26.7204,26.7204,3843,0
+BHR_D.US,D,20200121,000000,26.4501,26.4501,26.4501,26.4501,670,0
+BHR_D.US,D,20200122,000000,26.5,27.29,26.5,27.29,9966,0
+BHR_D.US,D,20200123,000000,26.9607,26.9607,26.9607,26.9607,135,0
+BHR_D.US,D,20200124,000000,26.55,26.84,26.4601,26.8,3163,0
+BHR_D.US,D,20200127,000000,27.05,27.29,27.05,27.29,2217,0
+BHR_D.US,D,20200128,000000,26.9836,26.9836,26.9836,26.9836,361,0
+BHR_D.US,D,20200129,000000,27.011,27.5086,27.011,27.4,3481,0
+BHR_D.US,D,20200130,000000,27,27.76,27,27.68,3474,0
+BHR_D.US,D,20200131,000000,27.68,27.68,27.2,27.2,4728,0
+BHR_D.US,D,20200203,000000,27.6,27.7,27.6,27.68,5526,0
+BHR_D.US,D,20200204,000000,27.5,27.5,27.5,27.5,500,0
+BHR_D.US,D,20200205,000000,27.53,27.7,27.375,27.7,14011,0
+BHR_D.US,D,20200206,000000,27.74,27.74,27.74,27.74,625,0
+BHR_D.US,D,20200207,000000,27.11,27.64,27.11,27.295,2761,0
+BHR_D.US,D,20200210,000000,27.64,27.64,27.61,27.64,3335,0
+BHR_D.US,D,20200211,000000,27.01,27.6,27.01,27.6,754,0
+BHR_D.US,D,20200212,000000,27.4632,27.6121,27.45,27.4719,1574,0
+BHR_D.US,D,20200213,000000,26.86,27.23,26.8,27.2,2150,0
+BHR_D.US,D,20200214,000000,27.48,27.48,26.8,26.8741,9574,0
+BHR_D.US,D,20200218,000000,27.215,27.215,27.215,27.215,320,0
+BHR_D.US,D,20200219,000000,27.17,27.17,26.8,27,3500,0
+BHR_D.US,D,20200220,000000,26.49,27.64,26.49,27.64,3340,0
+BHR_D.US,D,20200221,000000,26.5432,27.4103,26.5432,27.4103,1227,0
+BHR_D.US,D,20200224,000000,26.94,27,26.9,26.9,15987,0
+BHR_D.US,D,20200225,000000,26.625,26.625,25.095,25.8,5468,0
+BHR_D.US,D,20200226,000000,25.72,26.3377,25.72,26.25,4194,0
+BHR_D.US,D,20200227,000000,25.6057,26.2672,25.4991,26.126,6151,0
+BHR_D.US,D,20200228,000000,25.2085,26.05,23.99,25.5,24510,0
+BHR_D.US,D,20200302,000000,25.05,25.64,25,25.5,5431,0
+BHR_D.US,D,20200303,000000,25.21,25.75,24.99,25.1,10408,0
+BHR_D.US,D,20200304,000000,25.1,25.1,24.0818,24.52,45240,0
+BHR_D.US,D,20200305,000000,24.5272,24.8502,24.35,24.45,6746,0
+BHR_D.US,D,20200306,000000,24.1,24.1,23.02,23.02,10535,0
+BHR_D.US,D,20200309,000000,22.1,22.1,18.62,20.105,7723,0
+BHR_D.US,D,20200310,000000,20.0001,20.8,18.3,20,12973,0
+BHR_D.US,D,20200311,000000,20.4626,20.4626,17.03,17.03,9532,0
+BHR_D.US,D,20200312,000000,15,15,8.37,8.66,20715,0
+BHR_D.US,D,20200313,000000,9.55,12,9.55,10.8478,15680,0
+BHR_D.US,D,20200316,000000,10.29,11,9.6,9.9122,32853,0
+BHR_D.US,D,20200317,000000,9.99,9.99,8.5,8.5,11362,0
+BHR_D.US,D,20200318,000000,7.655,7.8,5.02,5.032,16066,0
+BHR_D.US,D,20200319,000000,5,6.16,5,5.91,3985,0
+BHR_D.US,D,20200320,000000,9.8,9.8,8.3,8.3,13433,0
+BHR_D.US,D,20200323,000000,8.5,8.7405,6.5,6.5,10293,0
+BHR_D.US,D,20200324,000000,7.47,9.5699,7.47,8.4281,8597,0
+BHR_D.US,D,20200325,000000,9.1,11.98,8.5288,11.6557,19782,0
+BHR_D.US,D,20200326,000000,13.22,14.4558,13.22,13.3117,1630,0
+BHR_D.US,D,20200327,000000,13.431,13.431,11.98,13.31,4377,0
+BHR_D.US,D,20200330,000000,13.2672,13.2672,9.62,9.62,4473,0
+BHR_D.US,D,20200331,000000,10.47,11.23,8.9,8.9,12386,0
+BHR_D.US,D,20200401,000000,7.5,8.5,6.8573,8.48,6251,0
+BHR_D.US,D,20200402,000000,8.7645,9.15,8.5674,8.75,7081,0
+BHR_D.US,D,20200403,000000,7.5372,8,7.01,8,5342,0
+BHR_D.US,D,20200406,000000,7.52,8.09,7.5,7.75,5336,0
+BHR_D.US,D,20200407,000000,8.53,9.72,8.5,9.5112,9672,0
+BHR_D.US,D,20200408,000000,10.1,10.7375,9.4318,9.4318,4507,0
+BHR_D.US,D,20200409,000000,10.08,11.728,10.08,11.728,7939,0
+BHR_D.US,D,20200413,000000,11.97,12.5,11.75,12.24,6175,0
+BHR_D.US,D,20200414,000000,12.3,14.75,12.3,14.75,2020,0
+BHR_D.US,D,20200415,000000,14.5,18.3,13.89,15.5072,12632,0
+BHR_D.US,D,20200416,000000,15.51,15.51,13.5001,13.66,10000,0
+BHR_D.US,D,20200417,000000,14.25,14.5,14,14.4,928,0
+BHR_D.US,D,20200420,000000,14,14,13.25,13.25,4000,0
+BHR_D.US,D,20200421,000000,11.25,11.465,10.6,10.6,1519,0
+BHR_D.US,D,20200422,000000,10.88,12.49,10.7228,11.5,7256,0
+BHR_D.US,D,20200423,000000,12,12.125,11.32,11.32,2116,0
+BHR_D.US,D,20200424,000000,11.76,11.77,10.5,10.5,3539,0
+BHR_D.US,D,20200427,000000,10,11,9.6,11,12106,0
+BHR_D.US,D,20200428,000000,10.8,12.0936,10.5159,11.7,4468,0
+BHR_D.US,D,20200429,000000,12.35,13.48,12.35,13.1024,5033,0
+BHR_D.US,D,20200430,000000,13.4,13.92,13.14,13.5965,3716,0
+BHR_D.US,D,20200501,000000,14.7799,14.7799,10.19,11.99,3485,0
+BHR_D.US,D,20200504,000000,11.4,11.4,10.5,10.82,2725,0
+BHR_D.US,D,20200505,000000,10.82,11.6,9.45,9.45,10874,0
+BHR_D.US,D,20200506,000000,9.38,10,8.02,8.25,12161,0
+BHR_D.US,D,20200507,000000,8.54,8.5778,7.93,8.11,4604,0
+BHR_D.US,D,20200508,000000,8.31,9.76,8.25,9.76,56085,0
+BHR_D.US,D,20200511,000000,10.1106,10.1106,8.6,8.81,8656,0
+BHR_D.US,D,20200512,000000,9.15,9.15,8,8.04,13752,0
+BHR_D.US,D,20200513,000000,8.05,8.15,7.035,7.6499,11329,0
+BHR_D.US,D,20200514,000000,7.6,7.9,6.49,7.56,11646,0
+BHR_D.US,D,20200515,000000,7.9749,7.9749,7.5,7.5,860,0
+BHR_D.US,D,20200518,000000,8.6199,9.088,8.076,8.662,10910,0
+BHR_D.US,D,20200519,000000,8.67,9.772,8.67,9.1,12426,0
+BHR_D.US,D,20200520,000000,9.4,10.39,8.15,8.92,22714,0
+BHR_D.US,D,20200521,000000,9.35,9.58,8.4,8.79,139663,0
+BHR_D.US,D,20200522,000000,8.74,10.81,7.785,9.88,23938,0
+BHR_D.US,D,20200526,000000,10.45,12.67,10.45,12.67,18048,0
+BHR_D.US,D,20200527,000000,13.84,14.53,12.29,14.53,17475,0
+BHR_D.US,D,20200528,000000,14.62,15.31,14.55,15.23,29683,0
+BHR_D.US,D,20200529,000000,15,15,13.77,14.635,6372,0
+BHR_D.US,D,20200601,000000,14,15,13.39,14.04,17478,0
+BHR_D.US,D,20200602,000000,14.4612,14.88,13.49,13.52,72057,0
+BHR_D.US,D,20200603,000000,13.62,15.39,13.62,15.1,24477,0
+BHR_D.US,D,20200604,000000,15.5,16.8999,15.36,16.26,12540,0
+BHR_D.US,D,20200605,000000,16.9999,18.05,16.9999,17.1,5611,0
+BHR_D.US,D,20200608,000000,17.75,18.75,17.55,18.45,6615,0
+BHR_D.US,D,20200609,000000,17,17.9,16.55,16.595,8274,0
+BHR_D.US,D,20200610,000000,16.67,16.7,15.01,15.01,6517,0
+BHR_D.US,D,20200611,000000,15,15,12.63,13.08,15694,0
+BHR_D.US,D,20200612,000000,14.25,14.26,14,14,1378,0
+BHR_D.US,D,20200615,000000,13.25,14,12.1,13.9767,8972,0
+BHR_D.US,D,20200616,000000,14.68,15.25,14.25,14.5178,5933,0
+BHR_D.US,D,20200617,000000,14.76,15.24,14.52,15.13,5888,0
+BHR_D.US,D,20200618,000000,14.25,15.0912,14.25,15.0912,5411,0
+BHR_D.US,D,20200619,000000,15.3,15.75,15,15.21,8224,0
+BHR_D.US,D,20200622,000000,15.11,15.74,15.01,15.19,2405,0
+BHR_D.US,D,20200623,000000,15.2,16.13,15.02,15.02,2557,0
+BHR_D.US,D,20200624,000000,14.6999,14.6999,14.64,14.64,1381,0
+BHR_D.US,D,20200625,000000,14.5,14.79,14.3,14.6504,7466,0
+BHR_D.US,D,20200626,000000,14.055,15,14.055,14.77,1687,0
+BHR_D.US,D,20200629,000000,14.36,15.2,14.36,15.2,2660,0
+BHR_D.US,D,20200630,000000,14.5,15.85,13.85,15.85,3818,0
+BHR_D.US,D,20200701,000000,15.55,15.55,14.5195,15.2961,2821,0
+BHR_D.US,D,20200702,000000,15.575,15.9,15.57,15.9,2383,0
+BHR_D.US,D,20200706,000000,15.8499,15.8499,15.535,15.8,1665,0
+BHR_D.US,D,20200707,000000,15.2501,15.285,14.75,15.0738,2735,0
+BHR_D.US,D,20200708,000000,14.87,15.66,14.87,15.66,480,0
+BHR_D.US,D,20200709,000000,15.03,15.03,14.01,14.99,2027,0
+BHR_D.US,D,20200710,000000,14.4,14.5,13.8,14.22,1460,0
+BHR_D.US,D,20200713,000000,14.22,14.22,13.8,13.8,10688,0
+BHR_D.US,D,20200715,000000,15.17,15.17,13.8,13.85,3203,0
+BHR_D.US,D,20200716,000000,14,14.59,13.83,14.17,1981,0
+BHR_D.US,D,20200717,000000,14.1,14.79,13.8201,14.79,1792,0
+BHR_D.US,D,20200720,000000,14.9,14.9,14.1614,14.4079,801,0
+BHR_D.US,D,20200721,000000,14.35,14.35,14.35,14.35,401,0
+BHR_D.US,D,20200722,000000,14.6,14.6,13.8,13.8,4756,0
+BHR_D.US,D,20200723,000000,13.8,13.9,13.01,13.59,5767,0
+BHR_D.US,D,20200724,000000,13.63,13.69,13.63,13.69,387,0
+BHR_D.US,D,20200727,000000,13.34,13.3402,13.33,13.33,835,0
+BHR_D.US,D,20200728,000000,13.3,13.5,13.25,13.41,3527,0
+BHR_D.US,D,20200729,000000,13.52,13.76,13.5,13.75,3483,0
+BHR_D.US,D,20200730,000000,13.77,13.92,13.5,13.75,4610,0
+BHR_D.US,D,20200731,000000,14.45,14.5,14.25,14.25,8129,0
+BHR_D.US,D,20200803,000000,14.33,14.33,13.6561,13.75,980,0
+BHR_D.US,D,20200804,000000,13.7,14.2799,13.3649,13.7,9611,0
+BHR_D.US,D,20200805,000000,13.5616,13.5663,13.15,13.5,3274,0
+BHR_D.US,D,20200806,000000,13.5,13.75,13.425,13.625,11217,0
+BHR_D.US,D,20200807,000000,13.5,13.51,13.3682,13.4432,4162,0
+BHR_D.US,D,20200810,000000,13.75,14.07,13.75,13.87,7411,0
+BHR_D.US,D,20200811,000000,13.96,14.65,13.96,14.57,8584,0
+BHR_D.US,D,20200812,000000,15,15,14.09,14.99,5988,0
+BHR_D.US,D,20200813,000000,15,15.8,14.9962,15.48,5874,0
+BHR_D.US,D,20200814,000000,15.545,15.62,15.5,15.62,3500,0
+BHR_D.US,D,20200817,000000,15.53,15.76,15.53,15.76,2924,0
+BHR_D.US,D,20200818,000000,16,16,15.63,15.925,4015,0
+BHR_D.US,D,20200819,000000,15.975,16.34,15.92,16.25,3348,0
+BHR_D.US,D,20200820,000000,16.47,16.48,16.2402,16.385,3126,0
+BHR_D.US,D,20200821,000000,16.22,16.45,15.9,15.9,4845,0
+BHR_D.US,D,20200824,000000,15.25,15.9453,15.25,15.7785,4508,0
+BHR_D.US,D,20200825,000000,15.57,16.235,15.5149,16.0768,2612,0
+BHR_D.US,D,20200826,000000,15.9,16.08,14.85,15.32,5472,0
+BHR_D.US,D,20200827,000000,15.72,16.48,15.72,16.01,3218,0
+BHR_D.US,D,20200828,000000,16.85,16.85,16.85,16.85,795,0
+BHR_D.US,D,20200831,000000,16.9544,17.4,16.76,16.76,11346,0
+BHR_D.US,D,20200901,000000,16,16.74,16,16.3574,4348,0
+BHR_D.US,D,20200902,000000,15.4,15.825,15.4,15.825,513,0
+BHR_D.US,D,20200903,000000,15.84,16.9654,15.84,16.69,7556,0
+BHR_D.US,D,20200904,000000,17.17,17.4,16.58,17.39,7186,0
+BHR_D.US,D,20200908,000000,16.99,17.9,16.59,16.59,4729,0
+BHR_D.US,D,20200909,000000,16.7102,17.3538,16.71,17.09,2820,0
+BHR_D.US,D,20200910,000000,17,17.6943,17,17.6943,1115,0
+BHR_D.US,D,20200911,000000,16.78,17.4,16.59,17.15,3792,0
+BHR_D.US,D,20200914,000000,16.8143,17.2309,16.6,16.6532,2988,0
+BHR_D.US,D,20200915,000000,16.7,16.9999,16.7,16.75,4955,0
+BHR_D.US,D,20200916,000000,17,17,16.724,16.75,1635,0
+BHR_D.US,D,20200917,000000,16.75,16.98,16.03,16.6,10720,0
+BHR_D.US,D,20200918,000000,16.5899,16.99,16.0129,16.15,5959,0
+BHR_D.US,D,20200921,000000,16,16,15.56,16,4789,0
+BHR_D.US,D,20200922,000000,15.775,16,15.3,15.8,6493,0
+BHR_D.US,D,20200923,000000,15.528,15.5658,15.528,15.5658,421,0
+BHR_D.US,D,20200924,000000,16,16,15.17,15.28,1113,0
+BHR_D.US,D,20200925,000000,15.2801,15.41,15.28,15.41,2668,0
+BHR_D.US,D,20200928,000000,15.975,16.28,15.51,15.81,3379,0
+BHR_D.US,D,20200929,000000,15.45,15.55,14.86,14.86,4461,0
+BHR_D.US,D,20200930,000000,15.21,15.21,14.34,14.78,7722,0
+BHR_D.US,D,20201001,000000,14.77,14.77,14.33,14.37,3851,0
+BHR_D.US,D,20201002,000000,14.33,14.9172,14.03,14.13,4552,0
+BHR_D.US,D,20201005,000000,14.44,14.8,14.36,14.8,6273,0
+BHR_D.US,D,20201006,000000,14.8,14.85,14.0401,14.51,6984,0
+BHR_D.US,D,20201007,000000,14.5,14.5,14.3073,14.3073,1746,0
+BHR_D.US,D,20201008,000000,14.25,14.34,14.23,14.34,2382,0
+BHR_D.US,D,20201009,000000,14.265,14.28,14,14,2942,0
+BHR_D.US,D,20201012,000000,14,14,13.619,14,8068,0
+BHR_D.US,D,20201013,000000,12.6,13.82,12.6,13.6,1124,0
+BHR_D.US,D,20201014,000000,13.8,14,13.3485,13.66,6859,0
+BHR_D.US,D,20201015,000000,13.535,13.89,13.535,13.89,4260,0
+BHR_D.US,D,20201016,000000,14.1,14.1,13.96,13.96,2834,0
+BHR_D.US,D,20201019,000000,14.1,14.1,13.72,13.945,1946,0
+BHR_D.US,D,20201020,000000,14.09,14.5,13.43,13.43,5038,0
+BHR_D.US,D,20201021,000000,13.64,13.64,13.3101,13.47,2584,0
+BHR_D.US,D,20201022,000000,13.44,13.81,13.415,13.51,7929,0
+BHR_D.US,D,20201023,000000,14.38,14.38,14.02,14.25,2120,0
+BHR_D.US,D,20201026,000000,13.32,15,13.3,14.97,14039,0
+BHR_D.US,D,20201027,000000,14,14,14,14,869,0
+BHR_D.US,D,20201028,000000,13.99,13.99,13.15,13.49,1356,0
+BHR_D.US,D,20201029,000000,13.255,14.75,13.255,14.5191,5702,0
+BHR_D.US,D,20201030,000000,14.51,14.51,14.1,14.37,4870,0
+BHR_D.US,D,20201102,000000,14.29,14.6039,14.0544,14.55,4830,0
+BHR_D.US,D,20201103,000000,14.42,15.43,14.24,15,5079,0
+BHR_D.US,D,20201104,000000,15.01,15.7,15.01,15.7,3428,0
+BHR_D.US,D,20201105,000000,15.7001,16.27,15.7,15.99,6453,0
+BHR_D.US,D,20201106,000000,15.37,15.37,14.75,14.75,1048,0
+BHR_D.US,D,20201109,000000,16.88,17.3653,16.88,17.088,4039,0
+BHR_D.US,D,20201110,000000,17.02,17.35,16.795,17.18,5411,0
+BHR_D.US,D,20201111,000000,17.38,17.4871,17.2,17.33,2547,0
+BHR_D.US,D,20201112,000000,17.01,17.19,16.36,16.435,5841,0
+BHR_D.US,D,20201113,000000,16.55,16.99,16.55,16.68,2677,0
+BHR_D.US,D,20201116,000000,17.31,18.5,17.31,17.9701,17056,0
+BHR_D.US,D,20201117,000000,17.75,18.18,17.75,18.11,1559,0
+BHR_D.US,D,20201118,000000,18.11,19.46,18,19.1,14471,0
+BHR_D.US,D,20201119,000000,19.29,19.45,18.1,19.35,10136,0
+BHR_D.US,D,20201120,000000,18.5,19,18.4,19,1330,0
+BHR_D.US,D,20201123,000000,18.7664,19.4298,18.7664,19.1316,3351,0
+BHR_D.US,D,20201124,000000,19.5,20.37,18.55,19.15,14062,0
+BHR_D.US,D,20201125,000000,19.49,20.1982,19.235,20.1982,2338,0
+BHR_D.US,D,20201127,000000,20.14,20.14,20.1,20.1,775,0
+BHR_D.US,D,20201130,000000,20.2,20.4,20,20.1,22547,0
+BHR_D.US,D,20201201,000000,20.08,20.65,19.7134,20.06,4999,0
+BHR_D.US,D,20201202,000000,20.1,21.67,20.1,20.71,5043,0
+BHR_D.US,D,20201203,000000,20.21,21.59,20,20.49,15813,0
+BHR_D.US,D,20201204,000000,20.31,20.74,20,20.74,6225,0
+BHR_D.US,D,20201207,000000,20.6,20.78,20.05,20.05,9785,0
+BHR_D.US,D,20201208,000000,20.16,20.3421,19.28,19.56,7968,0
+BHR_D.US,D,20201209,000000,20.2,20.3,19.45,19.92,6789,0
+BHR_D.US,D,20201210,000000,19.75,20.266,19.51,19.5537,7306,0
+BHR_D.US,D,20201211,000000,19.6,20.4199,19.45,19.92,1674,0
+BHR_D.US,D,20201214,000000,20,20.28,19.6,19.91,5541,0
+BHR_D.US,D,20201215,000000,20.02,20.45,20.01,20.01,2545,0
+BHR_D.US,D,20201216,000000,20.05,20.84,20.02,20.59,12302,0
+BHR_D.US,D,20201217,000000,20.6,20.7032,20.26,20.6,7940,0
+BHR_D.US,D,20201218,000000,20.99,20.99,20.5,20.8157,909,0
+BHR_D.US,D,20201221,000000,20.6,20.6,20.22,20.3108,10398,0
+BHR_D.US,D,20201222,000000,20,20.49,20,20.49,2102,0
+BHR_D.US,D,20201223,000000,20.49,20.5301,20.345,20.5,1544,0
+BHR_D.US,D,20201224,000000,20.01,20.3,19.61,20,5617,0
+BHR_D.US,D,20201228,000000,20,20,19.4,19.4,15915,0
+BHR_D.US,D,20201229,000000,19.78,20.045,19.5,20.045,3036,0
+BHR_D.US,D,20201230,000000,19.7,19.7591,19,19.19,10086,0
+BHR_D.US,D,20201231,000000,19.25,19.25,18.34,18.8,11141,0
+BHR_D.US,D,20210104,000000,18.75,19.0343,18.3,18.3,4437,0
+BHR_D.US,D,20210105,000000,18.6,18.9,18.29,18.5435,11684,0
+BHR_D.US,D,20210106,000000,18.4899,18.82,18.35,18.7975,6346,0
+BHR_D.US,D,20210107,000000,18.86,19,18.7199,19,7505,0
+BHR_D.US,D,20210108,000000,18.824,19.48,18.7001,19,3741,0
+BHR_D.US,D,20210111,000000,19.16,19.16,18.5,18.7,4387,0
+BHR_D.US,D,20210112,000000,18.51,19.1,18.5074,19,3200,0
+BHR_D.US,D,20210113,000000,19,19.2,19,19.2,7114,0
+BHR_D.US,D,20210114,000000,19.49,19.75,19.2,19.35,39928,0
+BHR_D.US,D,20210115,000000,19.6,19.99,19.35,19.99,26619,0
+BHR_D.US,D,20210119,000000,19.99,20.05,19.7087,19.94,8101,0
+BHR_D.US,D,20210120,000000,19.9378,19.9378,19.75,19.88,6877,0
+BHR_D.US,D,20210121,000000,19.88,19.97,19.75,19.96,4728,0
+BHR_D.US,D,20210122,000000,19.89,20,19.7,19.84,6961,0
+BHR_D.US,D,20210125,000000,19.73,19.8197,19.07,19.24,6772,0
+BHR_D.US,D,20210126,000000,19.4228,19.67,19.2,19.2,6112,0
+BHR_D.US,D,20210127,000000,19.41,19.41,19.41,19.41,254,0
+BHR_D.US,D,20210128,000000,19.2,19.87,18.75,19,13618,0
+BHR_D.US,D,20210129,000000,19,19.2,19,19.2,1175,0
+BHR_D.US,D,20210201,000000,19.03,19.67,19.03,19.67,4213,0
+BHR_D.US,D,20210202,000000,19.65,19.9888,19.2032,19.4,4114,0
+BHR_D.US,D,20210203,000000,19.3123,20.05,19.3123,19.82,24032,0
+BHR_D.US,D,20210204,000000,19.9,20.017,19.66,19.66,13628,0
+BHR_D.US,D,20210205,000000,19.74,20.11,19.7,19.8,2860,0
+BHR_D.US,D,20210208,000000,20.11,20.1199,19.9,19.94,5894,0
+BHR_D.US,D,20210209,000000,20.11,20.39,19.97,19.97,3799,0
+BHR_D.US,D,20210210,000000,20.19,20.46,20.045,20.46,6326,0
+BHR_D.US,D,20210211,000000,20.6,20.97,20.3562,20.5,4298,0
+BHR_D.US,D,20210212,000000,20.5,21.4999,20.5,21.46,7035,0
+BHR_D.US,D,20210216,000000,21.5,22.03,21.3526,22.02,8557,0
+BHR_D.US,D,20210217,000000,22.04,22.04,21.15,21.81,8212,0
+BHR_D.US,D,20210218,000000,21.9001,22.5408,21.9001,22.2,8847,0
+BHR_D.US,D,20210219,000000,22.79,23.05,22.071,22.63,14593,0
+BHR_D.US,D,20210222,000000,22.9494,23.5,22.5,23.5,5736,0
+BHR_D.US,D,20210223,000000,23.6,24.125,22.901,23.7416,7803,0
+BHR_D.US,D,20210224,000000,24.5,24.5,23.41,24.1,5198,0
+BHR_D.US,D,20210225,000000,23.61,24.155,23.5,23.5,3479,0
+BHR_D.US,D,20210226,000000,24.365,24.365,24.3,24.35,1018,0
+BHR_D.US,D,20210301,000000,24.35,24.6,23.52,24.6,6174,0
+BHR_D.US,D,20210302,000000,24.3313,24.58,23.8477,23.99,4512,0
+BHR_D.US,D,20210303,000000,23.99,23.99,23.5,23.903,2905,0
+BHR_D.US,D,20210304,000000,24,24,21.73,21.73,21867,0
+BHR_D.US,D,20210305,000000,22.26,23,22.26,22.93,2953,0
+BHR_D.US,D,20210308,000000,22.91,24.0312,22.91,23.6,4076,0
+BHR_D.US,D,20210309,000000,23.66,23.8,23.6,23.8,1482,0
+BHR_D.US,D,20210310,000000,23.775,23.85,23.405,23.5,4734,0
+BHR_D.US,D,20210311,000000,23.5,23.95,23.285,23.95,3430,0
+BHR_D.US,D,20210312,000000,23.96,24.11,23.75,24.1,7122,0
+BHR_D.US,D,20210315,000000,24.195,24.3186,24.05,24.06,1828,0
+BHR_D.US,D,20210316,000000,24.35,24.35,24.0201,24.08,4530,0
+BHR_D.US,D,20210317,000000,24.3,24.9314,24.25,24.925,5436,0
+BHR_D.US,D,20210318,000000,24.8,25.85,24.295,25.2874,14487,0
+BHR_D.US,D,20210319,000000,25.6,25.6,24.56,24.845,5104,0
+BHR_D.US,D,20210322,000000,25.0899,25.2261,25,25.14,9293,0
+BHR_D.US,D,20210323,000000,25.25,25.35,25.02,25.0731,2393,0
+BHR_D.US,D,20210324,000000,25,25.2748,25,25,5317,0
+BHR_D.US,D,20210325,000000,25.1,25.195,24.93,25.195,2415,0
+BHR_D.US,D,20210326,000000,24.91,25.49,24.91,25.49,5045,0
+BHR_D.US,D,20210329,000000,25.005,25.3,24.87,25.08,13534,0
+BHR_D.US,D,20210330,000000,25,25.495,24.76,24.9999,10273,0
+BHR_D.US,D,20210331,000000,25.03,25.1001,25.03,25.0517,3013,0
+BHR_D.US,D,20210401,000000,25,25.1,25,25.08,12068,0
+BHR_D.US,D,20210405,000000,24.92,25.05,24.86,24.98,8180,0
+BHR_D.US,D,20210406,000000,25,25.05,24.75,25.0499,16964,0
+BHR_D.US,D,20210407,000000,25.08,25.1,24.8501,24.89,9165,0
+BHR_D.US,D,20210408,000000,25.0559,25.1,25.0559,25.1,1729,0
+BHR_D.US,D,20210409,000000,25.12,25.25,25.05,25.05,9666,0
+BHR_D.US,D,20210412,000000,25.05,25.175,25.05,25.175,835,0
+BHR_D.US,D,20210413,000000,25.01,25.15,25.01,25.15,694,0
+BHR_D.US,D,20210414,000000,25.2499,25.2499,25.2499,25.2499,322,0
+BHR_D.US,D,20210415,000000,25.1001,25.1778,24.77,24.77,4321,0
+BHR_D.US,D,20210416,000000,25.065,25.2,24.77,25.09,4020,0
+BHR_D.US,D,20210419,000000,25.2,25.4999,25.1203,25.1203,2239,0
+BHR_D.US,D,20210420,000000,25.2,25.2,24.86,25,6341,0
+BHR_D.US,D,20210422,000000,25.01,25.01,25.01,25.01,227,0
+BHR_D.US,D,20210423,000000,25.1,25.3,25.1,25.27,5021,0
+BHR_D.US,D,20210426,000000,25.27,25.29,25.11,25.19,3846,0
+BHR_D.US,D,20210427,000000,25.16,25.3,25.1,25.1,917,0
+BHR_D.US,D,20210428,000000,25.3,25.3,25.243,25.243,1185,0
+BHR_D.US,D,20210429,000000,25.3,25.3,25.225,25.225,569,0
+BHR_D.US,D,20210430,000000,25.29,25.5,25.28,25.4,4580,0
+BHR_D.US,D,20210503,000000,25.6049,25.71,25.27,25.27,2258,0
+BHR_D.US,D,20210504,000000,25.43,25.73,25.3148,25.48,1704,0
+BHR_D.US,D,20210505,000000,25.6,25.98,25.6,25.72,5332,0
+BHR_D.US,D,20210506,000000,25.6,25.85,25.6,25.7,1872,0
+BHR_D.US,D,20210507,000000,25.68,25.68,25.51,25.68,2274,0
+BHR_D.US,D,20210510,000000,25.55,25.7,25.55,25.6832,8546,0
+BHR_D.US,D,20210511,000000,25.65,25.65,25.45,25.45,1268,0
+BHR_D.US,D,20210512,000000,25.45,25.6799,25.27,25.6799,1336,0
+BHR_D.US,D,20210513,000000,25.27,25.41,25.1,25.13,10323,0
+BHR_D.US,D,20210514,000000,25.15,25.5399,25.12,25.23,1017,0
+BHR_D.US,D,20210517,000000,25.18,25.5,25.17,25.2,6556,0
+BHR_D.US,D,20210518,000000,25.45,25.45,25.45,25.45,369,0
+BHR_D.US,D,20210519,000000,25.17,25.6,25.15,25.6,938,0
+BHR_D.US,D,20210520,000000,25.49,25.5525,25.46,25.5509,2400,0
+BHR_D.US,D,20210521,000000,25.77,25.8,25.71,25.71,2925,0
+BHR_D.US,D,20210524,000000,25.25,25.8,25.25,25.4621,3815,0
+BHR_D.US,D,20210525,000000,25.48,25.8,25.48,25.53,7087,0
+BHR_D.US,D,20210526,000000,25.66,25.66,25.54,25.66,535,0
+BHR_D.US,D,20210527,000000,25.555,25.63,25.555,25.59,1337,0
+BHR_D.US,D,20210528,000000,25.6,25.6,25.4381,25.55,6197,0
+BHR_D.US,D,20210601,000000,25.53,25.79,25.53,25.728,3833,0
+BHR_D.US,D,20210602,000000,25.63,25.86,25.63,25.77,2632,0
+BHR_D.US,D,20210603,000000,25.85,25.9458,25.6437,25.6437,2185,0
+BHR_D.US,D,20210604,000000,25.8236,25.8236,25.8236,25.8236,103,0
+BHR_D.US,D,20210607,000000,25.83,25.89,25.83,25.88,960,0
+BHR_D.US,D,20210608,000000,25.88,25.95,25.86,25.86,2796,0
+BHR_D.US,D,20210609,000000,25.8701,25.89,25.83,25.83,2385,0
+BHR_D.US,D,20210610,000000,25.915,25.97,25.84,25.84,3170,0
+BHR_D.US,D,20210614,000000,25.9148,25.9148,25.87,25.87,1055,0
+BHR_D.US,D,20210615,000000,25.8,25.98,25.8,25.965,3303,0
+BHR_D.US,D,20210618,000000,26.47,26.47,26.47,26.47,615,0
+BHR_D.US,D,20210621,000000,26.0501,26.24,26.0501,26.2101,2703,0
+BHR_D.US,D,20210622,000000,26.21,26.31,26.21,26.31,1006,0
+BHR_D.US,D,20210623,000000,26.2969,26.43,26.1722,26.199,3043,0
+BHR_D.US,D,20210624,000000,26.6,26.9999,26.2501,26.93,5307,0
+BHR_D.US,D,20210625,000000,26.65,26.65,26.4485,26.4485,1547,0
+BHR_D.US,D,20210628,000000,26.19,26.79,26.02,26.79,7103,0
+BHR_D.US,D,20210629,000000,26.85,26.85,26.85,26.85,796,0
+BHR_D.US,D,20210630,000000,26.61,26.7,26.43,26.5,2967,0
+BHR_D.US,D,20210701,000000,26.5,26.625,26.375,26.5,2610,0
+BHR_D.US,D,20210702,000000,26.5321,26.5321,26.5,26.5,2402,0
+BHR_D.US,D,20210706,000000,26.54,26.55,26.54,26.55,371,0
+BHR_D.US,D,20210707,000000,26.55,26.55,26.55,26.55,253,0
+BHR_D.US,D,20210709,000000,26.5,26.5,26.5,26.5,580,0
+BHR_D.US,D,20210712,000000,26.45,26.5,26.45,26.5,2174,0
+BHR_D.US,D,20210713,000000,26.2,26.2,26.13,26.13,367,0
+BHR_D.US,D,20210714,000000,26.1,26.54,26.1,26.1599,4336,0
+BHR_D.US,D,20210715,000000,26.0999,26.7499,26.07,26.62,8329,0
+BHR_D.US,D,20210716,000000,26.44,26.98,26.2,26.9,7465,0
+BHR_D.US,D,20210719,000000,26.5383,27.0843,26,26.76,88282,0
+BHR_D.US,D,20210720,000000,26.8236,27.1134,26.725,27,14016,0
+BHR_D.US,D,20210721,000000,26.89,26.89,26.31,26.75,9842,0
+BHR_D.US,D,20210722,000000,26.72,27.13,26.7,26.94,12861,0
+BHR_D.US,D,20210723,000000,26.95,27,26.55,26.8,2133,0
+BHR_D.US,D,20210726,000000,26.95,26.95,26.6375,26.95,1954,0
+BHR_D.US,D,20210727,000000,26.8,26.8,26.0501,26.2501,2576,0
+BHR_D.US,D,20210728,000000,26.38,26.53,26.38,26.53,1174,0
+BHR_D.US,D,20210729,000000,26.58,26.6,26.58,26.6,1405,0
+BHR_D.US,D,20210730,000000,26.4637,26.4668,26.42,26.46,1332,0
+BHR_D.US,D,20210802,000000,26,26.55,26,26.35,863,0
+BHR_D.US,D,20210803,000000,26.32,26.5938,26.32,26.5938,1439,0
+BHR_D.US,D,20210804,000000,26.46,26.88,26.439,26.4412,5071,0
+BHR_D.US,D,20210805,000000,26.61,26.71,26.271,26.71,3979,0
+BHR_D.US,D,20210806,000000,26.9,26.9,26.8,26.8,416,0
+BHR_D.US,D,20210809,000000,26.8,26.8,26.3126,26.3501,5193,0
+BHR_D.US,D,20210810,000000,26.54,26.57,26.494,26.545,2509,0
+BHR_D.US,D,20210811,000000,26.51,26.51,26.5,26.5,720,0
+BHR_D.US,D,20210812,000000,26.32,26.5,26.32,26.42,4054,0
+BHR_D.US,D,20210813,000000,26.32,26.47,26.3113,26.3113,5392,0
+BHR_D.US,D,20210816,000000,26.3,26.36,26.2997,26.34,3471,0
+BHR_D.US,D,20210817,000000,26.31,26.31,26.27,26.27,300,0
+BHR_D.US,D,20210818,000000,26.59,26.59,26.25,26.35,1864,0
+BHR_D.US,D,20210819,000000,26.31,26.49,26.2509,26.49,1100,0
+BHR_D.US,D,20210820,000000,26.3,26.3,25.7,25.9356,17778,0
+BHR_D.US,D,20210823,000000,26.13,26.13,25.7454,25.9379,3300,0
+BHR_D.US,D,20210824,000000,25.73,26.19,25.73,25.95,1804,0
+BHR_D.US,D,20210825,000000,25.95,26.7999,25.8,26.05,5031,0
+BHR_D.US,D,20210826,000000,26.07,26.2,26.07,26.2,1863,0
+BHR_D.US,D,20210827,000000,26.633,26.633,26.048,26.048,340,0
+BHR_D.US,D,20210830,000000,26.1,26.2501,25.8519,26.25,10685,0
+BHR_D.US,D,20210831,000000,26.26,26.26,26,26.2,12038,0
+BHR_D.US,D,20210901,000000,26.03,26.26,25.76,26.1,5464,0
+BHR_D.US,D,20210902,000000,26.17,26.19,25.75,25.99,8895,0
+BHR_D.US,D,20210903,000000,25.95,26.32,25.24,25.72,21284,0
+BHR_D.US,D,20210907,000000,26.04,26.04,25.7201,25.7201,3763,0
+BHR_D.US,D,20210908,000000,25.73,25.845,25.52,25.75,2335,0
+BHR_D.US,D,20210909,000000,26.275,26.275,25.92,26,2301,0
+BHR_D.US,D,20210910,000000,25.87,25.935,25.6,25.64,9693,0
+BHR_D.US,D,20210913,000000,25.79,25.9009,25.67,25.69,6458,0
+BHR_D.US,D,20210914,000000,25.65,25.65,25.11,25.53,10218,0
+BHR_D.US,D,20210915,000000,25.46,26.05,25.43,25.8,8797,0
+BHR_D.US,D,20210916,000000,25.8,26.098,25.8,25.86,6850,0
+BHR_D.US,D,20210920,000000,25.41,25.555,25.28,25.55,5680,0
+BHR_D.US,D,20210922,000000,25.56,25.56,25.55,25.56,651,0
+BHR_D.US,D,20210923,000000,25.61,25.89,25.537,25.7812,3487,0
+BHR_D.US,D,20210924,000000,25.69,25.69,25.5,25.5,4304,0
+BHR_D.US,D,20210927,000000,25.8,25.89,25.6601,25.78,4868,0
+BHR_D.US,D,20210928,000000,25.67,26.2,25.32,25.51,9539,0
+BHR_D.US,D,20210929,000000,25.19,25.41,25.12,25.12,3384,0
+BHR_D.US,D,20210930,000000,25.1,25.39,25.1,25.15,2634,0
+BHR_D.US,D,20211001,000000,25.2,25.35,25.11,25.1515,4376,0
+BHR_D.US,D,20211004,000000,25.12,25.4478,25.1,25.2,1775,0
+BHR_D.US,D,20211005,000000,25.5193,25.5193,25.32,25.32,359,0
+BHR_D.US,D,20211006,000000,25.15,25.15,25.1,25.15,900,0
+BHR_D.US,D,20211007,000000,25.25,25.25,25.12,25.2,2923,0
+BHR_D.US,D,20211008,000000,25.185,25.3,25.185,25.3,1172,0
+BHR_D.US,D,20211011,000000,25.18,25.36,25.1601,25.23,5743,0
+BHR_D.US,D,20211012,000000,25.22,25.5599,25.22,25.5599,1638,0
+BHR_D.US,D,20211013,000000,25.42,25.42,25.24,25.36,4746,0
+BHR_D.US,D,20211014,000000,25.37,25.465,25.37,25.465,3630,0
+BHR_D.US,D,20211015,000000,25.4775,25.4775,25.4775,25.4775,521,0
+BHR_D.US,D,20211018,000000,25.2,26,25.2,26,20691,0
+BHR_D.US,D,20211019,000000,25.99,26.12,25.7904,26.12,6161,0
+BHR_D.US,D,20211020,000000,26.02,26.94,26.02,26.73,2112,0
+BHR_D.US,D,20211025,000000,26.7,26.73,26.7,26.7,812,0
+BHR_D.US,D,20211026,000000,26.575,26.575,25.95,25.95,14491,0
+BHR_D.US,D,20211027,000000,26.0562,26.0562,25.98,25.98,370,0
+BHR_D.US,D,20211028,000000,26.0001,26.4,25.99,26.21,720,0
+BHR_D.US,D,20211029,000000,26.5607,26.5607,26.5607,26.5607,549,0
+BHR_D.US,D,20211102,000000,26.02,26.25,26,26.25,800,0
+BHR_D.US,D,20211105,000000,26.45,26.45,26.45,26.45,463,0
+BHR_D.US,D,20211108,000000,26.2885,26.2885,26.2885,26.2885,388,0
+BHR_D.US,D,20211109,000000,26.2,26.2,26.2,26.2,295,0
+BHR_D.US,D,20211110,000000,26.5225,26.5225,26.5225,26.5225,665,0
+BHR_D.US,D,20211111,000000,26.665,26.665,26.665,26.665,294,0
+BHR_D.US,D,20211112,000000,26.67,26.67,26.3,26.4147,1604,0
+BHR_D.US,D,20211115,000000,26.2,26.2,26.2,26.2,267,0
+BHR_D.US,D,20211116,000000,26.4993,26.5,26.4,26.4,1641,0
+BHR_D.US,D,20211117,000000,26.66,26.9,26.66,26.8,1300,0
+BHR_D.US,D,20211118,000000,26.23,26.492,26.22,26.48,1182,0
+BHR_D.US,D,20211123,000000,25.37,25.79,25.21,25.79,5278,0
+BHR_D.US,D,20211126,000000,25.7,25.85,25.7,25.82,1417,0
+BHR_D.US,D,20211129,000000,26.47,26.95,26.47,26.47,3584,0
+BHR_D.US,D,20211130,000000,26.8,26.8,26.8,26.8,200,0
+BHR_D.US,D,20211201,000000,26.49,26.55,26.2,26.2,1752,0
+BHR_D.US,D,20211202,000000,25.85,26.21,25.8,25.99,1031,0
+BHR_D.US,D,20211203,000000,25.945,25.99,25.945,25.99,879,0
+BHR_D.US,D,20211206,000000,26,26,26,26,454,0
+BHR_D.US,D,20211207,000000,26.28,26.5998,26.28,26.5998,1964,0
+BHR_D.US,D,20211208,000000,26.507,26.507,26.507,26.507,144,0
+BHR_D.US,D,20211209,000000,26.465,26.465,26.465,26.465,112,0
+BHR_D.US,D,20211213,000000,26.08,26.395,26.04,26.04,1177,0
+BHR_D.US,D,20211214,000000,25.99,26,25.99,26,1242,0
+BHR_D.US,D,20211215,000000,26.202,26.202,26.202,26.202,262,0
+BHR_D.US,D,20211217,000000,26.1,26.95,26.0475,26.57,2153,0
+BHR_D.US,D,20211220,000000,26.89,26.9,26.75,26.9,3824,0
+BHR_D.US,D,20211221,000000,26.37,26.87,26.18,26.39,9054,0
+BHR_D.US,D,20211222,000000,26.4,26.4,26.11,26.25,6500,0
+BHR_D.US,D,20211223,000000,26.3,26.3,26.3,26.3,659,0
+BHR_D.US,D,20211227,000000,26.33,26.33,26.25,26.25,747,0
+BHR_D.US,D,20211228,000000,26.28,26.5144,26.04,26.3844,4827,0
+BHR_D.US,D,20211229,000000,26.3072,26.3601,26.1599,26.3,2020,0
+BHR_D.US,D,20211230,000000,25.66,26.1227,25.66,25.8901,4241,0
+BHR_D.US,D,20211231,000000,25.795,25.8614,25.7,25.8614,1415,0
+BHR_D.US,D,20220103,000000,25.7,25.7901,25.54,25.7901,3630,0
+BHR_D.US,D,20220104,000000,25.97,25.97,25.89,25.91,1350,0
+BHR_D.US,D,20220105,000000,25.8899,26.25,25.4,25.4,8932,0
+BHR_D.US,D,20220106,000000,25.4,26.19,25.18,25.4,11377,0
+BHR_D.US,D,20220107,000000,25.52,25.707,25.3105,25.37,7375,0
+BHR_D.US,D,20220110,000000,25.25,25.46,25.15,25.29,8725,0
+BHR_D.US,D,20220111,000000,25.39,26.0562,25.2,25.42,5211,0
+BHR_D.US,D,20220112,000000,25.39,25.9499,25.39,25.48,10750,0
+BHR_D.US,D,20220113,000000,25.5,25.65,25.25,25.54,14861,0
+BHR_D.US,D,20220114,000000,25.55,25.65,25.28,25.56,4154,0
+BHR_D.US,D,20220118,000000,25.46,25.5599,25.3,25.4002,8413,0
+BHR_D.US,D,20220119,000000,25.6194,25.6194,25.5,25.6,3189,0
+BHR_D.US,D,20220120,000000,25.74,25.95,25.74,25.78,3784,0
+BHR_D.US,D,20220121,000000,25.58,25.7986,25.58,25.7,1239,0
+BHR_D.US,D,20220124,000000,25.3,25.97,25.3,25.55,17758,0
+BHR_D.US,D,20220125,000000,25.68,25.8093,25.6,25.6,9922,0
+BHR_D.US,D,20220126,000000,25.86,25.98,25.65,25.65,17701,0
+BHR_D.US,D,20220127,000000,25.84,25.84,25.525,25.65,2492,0
+BHR_D.US,D,20220128,000000,25.685,25.8167,25.53,25.5412,6993,0
+BHR_D.US,D,20220131,000000,25.54,25.64,25.53,25.605,3550,0
+BHR_D.US,D,20220201,000000,25.53,25.6,25.5,25.6,2497,0
+BHR_D.US,D,20220202,000000,25.63,25.68,25.63,25.68,1642,0
+BHR_D.US,D,20220203,000000,25.65,25.815,25.65,25.815,2357,0
+BHR_D.US,D,20220204,000000,25.67,25.8,25.67,25.8,534,0
+BHR_D.US,D,20220207,000000,25.7658,25.79,25.67,25.683,4028,0
+BHR_D.US,D,20220208,000000,25.6,25.6047,25.35,25.35,9418,0
+BHR_D.US,D,20220209,000000,25.45,25.5949,25.35,25.41,6725,0
+BHR_D.US,D,20220210,000000,25.67,25.67,25.4,25.4911,570,0
+BHR_D.US,D,20220211,000000,25.42,25.4616,25.42,25.4616,1212,0
+BHR_D.US,D,20220215,000000,25.32,25.446,25.32,25.375,2385,0
+BHR_D.US,D,20220216,000000,25.45,25.45,25.325,25.45,4956,0
+BHR_D.US,D,20220217,000000,25.6,25.6,25.525,25.525,452,0
+BHR_D.US,D,20220218,000000,25.55,25.7999,25.55,25.55,2298,0
+BHR_D.US,D,20220222,000000,25.59,25.61,25.59,25.61,344,0
+BHR_D.US,D,20220223,000000,25.6,25.61,25.6,25.61,1001,0
+BHR_D.US,D,20220224,000000,25.57,25.77,25.57,25.74,2635,0
+BHR_D.US,D,20220225,000000,25.6996,25.8,25.67,25.76,4885,0
+BHR_D.US,D,20220228,000000,25.72,25.75,25.53,25.67,6894,0
+BHR_D.US,D,20220301,000000,25.53,25.605,25.3,25.5,3380,0
+BHR_D.US,D,20220302,000000,25.32,25.32,25.32,25.32,331,0
+BHR_D.US,D,20220303,000000,25.6892,25.6892,25.45,25.45,1986,0
+BHR_D.US,D,20220304,000000,25.26,25.605,25.26,25.45,1986,0
+BHR_D.US,D,20220307,000000,25.6004,25.6004,25.6004,25.6004,516,0
+BHR_D.US,D,20220309,000000,25.21,25.5,25.21,25.42,1650,0
+BHR_D.US,D,20220310,000000,25.9,25.9,25.42,25.65,2172,0
+BHR_D.US,D,20220314,000000,25.98,25.98,25.98,25.98,212,0
+BHR_D.US,D,20220315,000000,25.35,25.35,25.2717,25.2717,755,0
+BHR_D.US,D,20220316,000000,25.5,25.5,25.26,25.5,3040,0
+BHR_D.US,D,20220317,000000,25.43,25.43,25.3,25.4299,1221,0
+BHR_D.US,D,20220321,000000,25.39,25.4,25.39,25.4,383,0
+BHR_D.US,D,20220322,000000,25.55,25.55,25.205,25.25,2966,0
+BHR_D.US,D,20220323,000000,25.37,25.37,25.31,25.31,1080,0
+BHR_D.US,D,20220324,000000,25.5,25.5,25.5,25.5,1154,0
+BHR_D.US,D,20220325,000000,25.59,25.59,25.51,25.51,667,0
+BHR_D.US,D,20220328,000000,25.38,25.7285,25.38,25.68,2262,0
+BHR_D.US,D,20220329,000000,25.58,25.725,25.54,25.72,2683,0
+BHR_D.US,D,20220330,000000,25.21,25.47,25.21,25.41,3427,0
+BHR_D.US,D,20220331,000000,25.35,25.4899,25.35,25.4899,963,0
+BHR_D.US,D,20220401,000000,25.3,25.49,25.3,25.4,3861,0
+BHR_D.US,D,20220404,000000,25.49,25.49,25.2485,25.42,1825,0
+BHR_D.US,D,20220405,000000,25.4201,25.465,25.42,25.465,1049,0
+BHR_D.US,D,20220406,000000,25.4654,25.47,25.4654,25.47,1277,0
+BHR_D.US,D,20220407,000000,25.3,25.35,25.3,25.35,2501,0
+BHR_D.US,D,20220408,000000,25.39,25.39,25.2701,25.35,2011,0
+BHR_D.US,D,20220411,000000,25.25,25.25,25.25,25.25,225,0
+BHR_D.US,D,20220412,000000,25.4899,25.4899,25.4899,25.4899,221,0
+BHR_D.US,D,20220413,000000,25.32,25.32,25.32,25.32,107,0
+BHR_D.US,D,20220414,000000,25.35,25.4,25.35,25.4,749,0
+BHR_D.US,D,20220418,000000,25.4,25.4,25.3999,25.3999,554,0
+BHR_D.US,D,20220419,000000,25.37,25.4,25.37,25.4,2128,0
+BHR_D.US,D,20220420,000000,25.4,25.4,25.4,25.4,216,0
+BHR_D.US,D,20220421,000000,25.3874,26,25.3874,25.5,14607,0
+BHR_D.US,D,20220422,000000,26,26,25.755,25.7915,912,0
+BHR_D.US,D,20220425,000000,26,26,25.5,25.605,8982,0
+BHR_D.US,D,20220427,000000,25.7309,25.7309,25.7309,25.7309,197,0
+BHR_D.US,D,20220428,000000,25.6,26,25.6,25.9,1694,0
+BHR_D.US,D,20220429,000000,25.5,25.775,25.45,25.45,4679,0
+BHR_D.US,D,20220503,000000,25.45,25.45,25.4499,25.45,893,0
+BHR_D.US,D,20220504,000000,25.2501,25.87,25.25,25.78,3288,0
+BHR_D.US,D,20220505,000000,25.8,25.8,25.8,25.8,1328,0
+BHR_D.US,D,20220506,000000,25.89,26.05,25.89,26.05,1226,0
+BHR_D.US,D,20220509,000000,25.65,25.65,25.26,25.329,7105,0
+BHR_D.US,D,20220510,000000,25.25,25.25,24.68,24.68,7030,0
+BHR_D.US,D,20220511,000000,24.7001,25.25,24.3,24.3,3769,0
+BHR_D.US,D,20220512,000000,24,24.5931,23.99,24.05,3700,0
+BHR_D.US,D,20220513,000000,25.0944,25.0944,25.0944,25.0944,462,0
+BHR_D.US,D,20220516,000000,25.11,25.3,25.11,25.24,995,0
+BHR_D.US,D,20220517,000000,25,25,24.28,24.28,1005,0
+BHR_D.US,D,20220518,000000,24.9806,25.02,24.8328,24.8328,1014,0
+BHR_D.US,D,20220519,000000,25.25,25.25,25.25,25.25,1502,0
+BHR_D.US,D,20220520,000000,25,25,24.98,24.98,784,0
+BHR_D.US,D,20220523,000000,24.83,25.17,24.83,25.09,1819,0
+BHR_D.US,D,20220524,000000,24.95,24.99,24.55,24.97,1250,0
+BHR_D.US,D,20220525,000000,24.9215,24.9215,24.7421,24.9215,1022,0
+BHR_D.US,D,20220526,000000,24.55,24.96,24.55,24.76,6500,0
+BHR_D.US,D,20220527,000000,25.25,25.71,25.25,25.6,1431,0
+BHR_D.US,D,20220531,000000,25,25.5,25,25.5,1807,0
+BHR_D.US,D,20220601,000000,25.26,25.9121,25.26,25.9121,512,0
+BHR_D.US,D,20220602,000000,25.0456,25.55,25.0456,25.54,1713,0
+BHR_D.US,D,20220603,000000,25.45,25.45,25.2913,25.2913,758,0
+BHR_D.US,D,20220606,000000,25.26,25.26,25.26,25.26,703,0
+BHR_D.US,D,20220607,000000,25.25,25.25,25.25,25.25,608,0
+BHR_D.US,D,20220608,000000,24.62,25.42,24.61,25.13,3600,0
+BHR_D.US,D,20220609,000000,25.3,25.3,24.5501,25.09,1152,0
+BHR_D.US,D,20220610,000000,25.15,25.455,25.1,25.455,1300,0
+BHR_D.US,D,20220613,000000,25.15,25.2,24.5,24.5,5060,0
+BHR_D.US,D,20220614,000000,24.2501,24.5,24,24,1789,0
+BHR_D.US,D,20220615,000000,24.423,24.7866,24.423,24.7866,2553,0
+BHR_D.US,D,20220616,000000,24.67,24.67,24,24.13,3050,0
+BHR_D.US,D,20220617,000000,24.275,24.85,24.275,24.55,6994,0
+BHR_D.US,D,20220621,000000,24.5896,24.7881,24.325,24.7881,1136,0
+BHR_D.US,D,20220622,000000,24.78,24.78,24.5,24.52,1140,0
+BHR_D.US,D,20220623,000000,24.7008,24.8406,24.7008,24.8406,865,0
+BHR_D.US,D,20220624,000000,24.7968,24.83,24.5501,24.5501,1032,0
+BHR_D.US,D,20220627,000000,25,25,25,25,106,0
+BHR_D.US,D,20220628,000000,25.26,25.26,25.25,25.25,1211,0
+BHR_D.US,D,20220629,000000,24.871,24.871,24.871,24.871,217,0
+BHR_D.US,D,20220630,000000,25.3,25.3,25.3,25.3,582,0
+BHR_D.US,D,20220705,000000,25.07,26.03,24.5901,25.3,3452,0
+BHR_D.US,D,20220706,000000,25.3,25.3,25.3,25.3,885,0
+BHR_D.US,D,20220707,000000,25,25,24.76,24.9,1029,0
+BHR_D.US,D,20220708,000000,24.94,25.14,24.94,25.1,1639,0
+BHR_D.US,D,20220711,000000,25,25,24.87,24.89,1177,0
+BHR_D.US,D,20220712,000000,24.9451,24.95,24.9451,24.95,380,0
+BHR_D.US,D,20220713,000000,24.65,25.0999,24.65,25.0999,1104,0
+BHR_D.US,D,20220714,000000,24.98,25.08,24.98,25.08,337,0
+BHR_D.US,D,20220715,000000,25.08,25.08,25,25,1698,0
+BHR_D.US,D,20220718,000000,25.1,25.15,25.0564,25.09,1695,0
+BHR_D.US,D,20220719,000000,25.08,25.15,25.0508,25.08,3781,0
+BHR_D.US,D,20220720,000000,25.15,25.15,25.07,25.07,2948,0
+BHR_D.US,D,20220721,000000,25.1,25.1,25.1,25.1,1304,0
+BHR_D.US,D,20220725,000000,25.1358,25.1358,25.1358,25.1358,760,0
+BHR_D.US,D,20220726,000000,25.1,25.1,25.0399,25.0399,605,0
+BHR_D.US,D,20220727,000000,25,25.05,25,25.05,643,0
+BHR_D.US,D,20220728,000000,25.05,25.05,25.05,25.05,800,0
+BHR_D.US,D,20220729,000000,25.04,25.05,24.8917,25.05,2296,0
+BHR_D.US,D,20220801,000000,24.5499,25.09,24.5499,25.09,948,0
+BHR_D.US,D,20220802,000000,25,25.09,25,25.09,625,0
+BHR_D.US,D,20220803,000000,25.2,25.2,25.0288,25.2,3446,0
+BHR_D.US,D,20220804,000000,25.11,25.3,25.11,25.2591,1851,0
+BHR_D.US,D,20220805,000000,25.26,26.0499,25.26,25.9,2843,0
+BHR_D.US,D,20220808,000000,25.6,25.7501,25.6,25.6,377,0
+BHR_D.US,D,20220809,000000,25.75,25.75,25.7,25.7,1379,0
+BHR_D.US,D,20220810,000000,25.9,25.9,25.8999,25.9,1125,0
+BHR_D.US,D,20220811,000000,25.95,26,25.9135,25.92,3294,0
+BHR_D.US,D,20220812,000000,26.01,26.01,26.01,26.01,1102,0
+BHR_D.US,D,20220815,000000,25.36,25.7643,25.36,25.7643,986,0
+BHR_D.US,D,20220816,000000,25.65,25.65,25.52,25.52,2887,0
+BHR_D.US,D,20220817,000000,25.35,25.35,25.26,25.3001,1943,0
+BHR_D.US,D,20220818,000000,25.6,25.6,25.6,25.6,156,0
+BHR_D.US,D,20220819,000000,25.655,25.655,25.655,25.655,434,0
+BHR_D.US,D,20220822,000000,25.655,25.655,25.655,25.655,210,0
+BHR_D.US,D,20220823,000000,25.26,25.26,25.26,25.26,1194,0
+BHR_D.US,D,20220826,000000,25.435,25.435,25.435,25.435,107,0
+BHR_D.US,D,20220829,000000,25.4,25.5966,25.4,25.5966,2699,0
+BHR_D.US,D,20220831,000000,25.6,25.6,25.57,25.6,5043,0
+BHR_D.US,D,20220901,000000,25.75,25.75,25.75,25.75,315,0
+BHR_D.US,D,20220906,000000,25.2701,25.7499,25.27,25.52,2571,0
+BHR_D.US,D,20220907,000000,25.2,25.2,25.2,25.2,502,0
+BHR_D.US,D,20220908,000000,25.25,25.26,25.25,25.25,1508,0
+BHR_D.US,D,20220909,000000,25.28,25.28,25.2,25.2,1129,0
+BHR_D.US,D,20220912,000000,25.2101,25.63,25.2101,25.63,400,0
+BHR_D.US,D,20220913,000000,25.44,25.45,25.44,25.45,75,0
+BHR_D.US,D,20220915,000000,25.69,25.69,25.69,25.69,345,0
+BHR_D.US,D,20220916,000000,25.495,25.495,25.37,25.39,2387,0
+BHR_D.US,D,20220919,000000,25.3999,25.3999,25.3999,25.3999,112,0
+BHR_D.US,D,20220920,000000,25.3,25.3,25.3,25.3,327,0
+BHR_D.US,D,20220921,000000,24.8,25.38,24.76,25.38,1366,0
+BHR_D.US,D,20220922,000000,25.34,25.35,25.34,25.35,300,0
+BHR_D.US,D,20220926,000000,25.05,25.0501,24.34,24.525,1845,0
+BHR_D.US,D,20220927,000000,24.51,24.51,24.15,24.5,1510,0
+BHR_D.US,D,20220928,000000,24.01,24.38,24.01,24.37,538,0
+BHR_D.US,D,20220929,000000,23.7501,24,23.7501,23.99,4994,0
+BHR_D.US,D,20220930,000000,24.15,24.86,24.15,24.86,2177,0
+BHR_D.US,D,20221003,000000,24.85,24.8501,24.6,24.6,4523,0
+BHR_D.US,D,20221004,000000,24.6807,24.6977,24.5999,24.5999,3553,0
+BHR_D.US,D,20221006,000000,24.582,24.582,24.582,24.582,102,0
+BHR_D.US,D,20221007,000000,24.15,24.15,24.15,24.15,941,0
+BHR_D.US,D,20221010,000000,24,24.2,23.75,23.7501,2032,0
+BHR_D.US,D,20221011,000000,23.5,24.055,23.48,23.5001,5591,0
+BHR_D.US,D,20221012,000000,24.45,24.49,23.4,23.53,2601,0
+BHR_D.US,D,20221013,000000,23.45,23.53,23.3,23.4,5587,0
+BHR_D.US,D,20221014,000000,23.48,23.7,23.48,23.5837,3107,0
+BHR_D.US,D,20221017,000000,23.58,23.74,23.55,23.55,3574,0
+BHR_D.US,D,20221018,000000,23.5818,23.5818,23.3,23.3,3184,0
+BHR_D.US,D,20221019,000000,23.5,23.5,23.45,23.45,1105,0
+BHR_D.US,D,20221020,000000,23.4,23.4,23.3281,23.4,1163,0
+BHR_D.US,D,20221024,000000,23.436,23.436,23.436,23.436,559,0
+BHR_D.US,D,20221025,000000,23.4,23.8,23.4,23.44,1564,0
+BHR_D.US,D,20221026,000000,23.6,23.7531,23.41,23.7531,961,0
+BHR_D.US,D,20221027,000000,23.4495,23.57,23,23,1862,0
+BHR_D.US,D,20221031,000000,23.8,23.8,23.8,23.8,1000,0
+BHR_D.US,D,20221101,000000,23.8,23.8,23.75,23.8,1125,0
+BHR_D.US,D,20221102,000000,23.8,23.8,23.8,23.8,112,0
+BHR_D.US,D,20221103,000000,23.75,23.75,22.81,23,1800,0
+BHR_D.US,D,20221104,000000,23.4,23.4,23,23.28,921,0
+BHR_D.US,D,20221107,000000,23.4,23.4,23.4,23.4,102,0
+BHR_D.US,D,20221108,000000,23.3732,23.4,23.3732,23.4,3204,0
+BHR_D.US,D,20221109,000000,23.35,23.35,23.23,23.23,1269,0
+BHR_D.US,D,20221110,000000,23.43,23.45,23.43,23.44,552,0
+BHR_D.US,D,20221114,000000,23.752,24.1,23.752,24.1,2808,0
+BHR_D.US,D,20221115,000000,23.75,24.35,23.75,24.2248,2096,0
+BHR_D.US,D,20221116,000000,24.334,24.34,24.32,24.34,1428,0
+BHR_D.US,D,20221117,000000,24.2,24.2,23.5,23.5,1462,0
+BHR_D.US,D,20221118,000000,23.95,23.95,23.66,23.66,1621,0
+BHR_D.US,D,20221121,000000,23.75,23.85,23.7499,23.83,6471,0
+BHR_D.US,D,20221128,000000,23.81,23.81,23.81,23.81,966,0
+BHR_D.US,D,20221129,000000,23.82,23.82,23.6999,23.75,2397,0
+BHR_D.US,D,20221201,000000,23.8,23.8,23.69,23.69,2172,0
+BHR_D.US,D,20221202,000000,23.82,23.82,23.75,23.75,3785,0
+BHR_D.US,D,20221205,000000,23.8,23.8,23.8,23.8,2196,0
+BHR_D.US,D,20221206,000000,23.9999,24.39,23.905,24.39,3747,0
+BHR_D.US,D,20221207,000000,24.41,24.46,24.4099,24.46,1679,0
+BHR_D.US,D,20221208,000000,24.155,24.5,24.155,24.5,2497,0
+BHR_D.US,D,20221209,000000,24.53,24.53,24.5299,24.53,2225,0
+BHR_D.US,D,20221212,000000,24.57,24.6175,24.56,24.56,1309,0
+BHR_D.US,D,20221215,000000,24.33,24.65,24.3,24.3001,2884,0
+BHR_D.US,D,20221216,000000,24.3,24.525,24.3,24.5,2836,0
+BHR_D.US,D,20221219,000000,24.4,24.66,24.1817,24.25,2236,0
+BHR_D.US,D,20221220,000000,24.11,24.36,24.11,24.2,902,0
+BHR_D.US,D,20221222,000000,24.17,24.18,24.1,24.1,1040,0
+BHR_D.US,D,20221227,000000,23.9,23.99,23.9,23.9,1630,0
+BHR_D.US,D,20221228,000000,24.064,24.064,23.85,23.85,841,0
+BHR_D.US,D,20221229,000000,23.59,23.59,23.59,23.59,292,0
+BHR_D.US,D,20221230,000000,23.59,24.25,23.59,24.25,2180,0
+BHR_D.US,D,20230103,000000,23.55,23.89,23.55,23.89,593,0
+BHR_D.US,D,20230104,000000,24,24,24,24,1346,0
+BHR_D.US,D,20230106,000000,23.9,23.97,23.9,23.97,1007,0
+BHR_D.US,D,20230109,000000,23.97,23.97,23.97,23.97,628,0
+BHR_D.US,D,20230110,000000,23.9826,24.2,23.98,23.98,4374,0
+BHR_D.US,D,20230111,000000,23.91,23.99,23.69,23.99,2264,0
+BHR_D.US,D,20230112,000000,23.93,23.9999,23.845,23.9999,5256,0
+BHR_D.US,D,20230117,000000,23.8,23.95,23.8,23.9,1468,0
+BHR_D.US,D,20230118,000000,23.927,24.25,23.927,24.1048,1506,0
+BHR_D.US,D,20230119,000000,24.05,24.05,24.05,24.05,231,0
+BHR_D.US,D,20230120,000000,24.3863,24.49,24.25,24.4,3021,0
+BHR_D.US,D,20230123,000000,24.12,24.7,24.12,24.7,1672,0
+BHR_D.US,D,20230124,000000,24.55,24.71,24.55,24.55,2250,0
+BHR_D.US,D,20230125,000000,24.55,24.55,24.55,24.55,757,0
+BHR_D.US,D,20230126,000000,24.6001,24.6001,24.6,24.6,1066,0
+BHR_D.US,D,20230127,000000,24.56,24.56,24.05,24.47,2631,0
+BHR_D.US,D,20230130,000000,24.325,24.54,24.325,24.54,747,0
+BHR_D.US,D,20230131,000000,24.52,24.74,24.3812,24.74,3281,0
+BHR_D.US,D,20230201,000000,24.61,25.13,24.61,25.01,5125,0
+BHR_D.US,D,20230202,000000,25.325,25.375,25.25,25.27,1008,0
+BHR_D.US,D,20230203,000000,25.1,25.26,25.1,25.25,2469,0
+BHR_D.US,D,20230206,000000,24.5887,25.27,24.5887,25.27,1832,0
+BHR_D.US,D,20230208,000000,25.15,25.492,25.15,25.25,1308,0
+BHR_D.US,D,20230209,000000,25.52,25.52,25.0854,25.0854,1402,0
+BHR_D.US,D,20230210,000000,25,25,24.8664,24.975,1462,0
+BHR_D.US,D,20230213,000000,24.8853,25,24.8853,24.9994,814,0
+BHR_D.US,D,20230214,000000,24.9509,25,24.675,25,1676,0
+BHR_D.US,D,20230215,000000,25,25,25,25,385,0
+BHR_D.US,D,20230216,000000,25,25.2,25,25,1393,0
+BHR_D.US,D,20230221,000000,24.9182,24.95,24.9,24.95,400,0
+BHR_D.US,D,20230222,000000,24.8,25.05,24.8,25,1351,0
+BHR_D.US,D,20230223,000000,24.9001,24.9001,24.9,24.9001,966,0
+BHR_D.US,D,20230228,000000,24.99,25.25,24.8022,24.8022,3874,0
+BHR_D.US,D,20230301,000000,25.17,25.17,25,25,766,0
+BHR_D.US,D,20230302,000000,25.0053,25.0999,25.0053,25.0999,1270,0
+BHR_D.US,D,20230303,000000,25.1,25.1,24.975,25.1,1052,0
+BHR_D.US,D,20230306,000000,25.1,25.1,25.0001,25.0001,613,0
+BHR_D.US,D,20230307,000000,25.03,25.03,24.9381,25,1379,0
+BHR_D.US,D,20230308,000000,24.9672,25.025,24.76,24.89,3362,0
+BHR_D.US,D,20230309,000000,24.82,25.1,24.64,24.64,3033,0
+BHR_D.US,D,20230310,000000,24.62,24.62,24,24.23,2369,0
+BHR_D.US,D,20230313,000000,24.2,24.2,23.9,23.9,2780,0
+BHR_D.US,D,20230314,000000,24,24.05,23.95,24.05,2388,0
+BHR_D.US,D,20230315,000000,23.9,23.9,23.64,23.64,1061,0
+BHR_D.US,D,20230316,000000,24.14,24.2,23.5,23.5,1852,0
+BHR_D.US,D,20230317,000000,23.45,23.45,23.45,23.45,345,0
+BHR_D.US,D,20230320,000000,23.4748,23.74,23.4748,23.74,1554,0
+BHR_D.US,D,20230321,000000,23.925,23.925,23.925,23.925,261,0
+BHR_D.US,D,20230322,000000,24,24,24,24,218,0
+BHR_D.US,D,20230323,000000,24,24,24,24,459,0
+BHR_D.US,D,20230324,000000,23.5255,23.5255,23.5255,23.5255,220,0
+BHR_D.US,D,20230328,000000,23.75,23.75,23.6007,23.6007,582,0
+BHR_D.US,D,20230329,000000,24.18,24.2,23.78,23.98,2624,0
+BHR_D.US,D,20230330,000000,23.9129,23.9129,23.5,23.5,689,0
+BHR_D.US,D,20230331,000000,23.54,23.66,23.54,23.54,1604,0
+BHR_D.US,D,20230403,000000,23.79,23.79,23.55,23.7,1088,0
+BHR_D.US,D,20230405,000000,23.8,23.8,23.8,23.8,200,0
+BHR_D.US,D,20230406,000000,23.7,23.75,23.2801,23.75,1644,0
+BHR_D.US,D,20230411,000000,23.2808,23.99,23.2808,23.99,1730,0
+BHR_D.US,D,20230412,000000,23.31,23.6,23.23,23.47,4559,0
+BHR_D.US,D,20230413,000000,23.555,23.555,23.55,23.55,538,0
+BHR_D.US,D,20230414,000000,23.5399,23.5399,23.1745,23.325,2664,0
+BHR_D.US,D,20230417,000000,23.4,23.475,23.4,23.4,907,0
+BHR_D.US,D,20230418,000000,23.3817,23.4,23.31,23.3101,1809,0
+BHR_D.US,D,20230419,000000,23.27,23.27,23.11,23.11,1961,0
+BHR_D.US,D,20230420,000000,22.98,22.98,22.98,22.98,202,0
+BHR_D.US,D,20230421,000000,22.915,23.06,22.915,23.04,1298,0
+BHR_D.US,D,20230424,000000,22.805,22.879,22.71,22.8779,3347,0
+BHR_D.US,D,20230425,000000,22.85,22.87,22.6018,22.745,2256,0
+BHR_D.US,D,20230426,000000,22.65,22.65,22.23,22.52,6444,0
+BHR_D.US,D,20230427,000000,22.25,22.25,22.1,22.1,5315,0
+BHR_D.US,D,20230428,000000,22.15,22.3,22.15,22.3,1491,0
+BHR_D.US,D,20230501,000000,22.4678,22.4678,22.4678,22.4678,258,0
+BHR_D.US,D,20230504,000000,23.2058,23.2058,22.879,22.879,692,0
+BHR_D.US,D,20230505,000000,22.39,22.8461,22.31,22.8461,862,0
+BHR_D.US,D,20230509,000000,22.7499,22.7499,22.7499,22.7499,169,0
+BHR_D.US,D,20230510,000000,22.7,22.7,22.3,22.3,621,0
+BHR_D.US,D,20230515,000000,22.4154,22.42,22.4154,22.42,322,0
+BHR_D.US,D,20230516,000000,22.45,22.45,22.45,22.45,301,0
+BHR_D.US,D,20230517,000000,22.4999,22.5,22.4999,22.5,493,0
+BHR_D.US,D,20230518,000000,22.45,22.45,22.45,22.45,297,0
+BHR_D.US,D,20230522,000000,22.55,22.55,22.55,22.55,534,0
+BHR_D.US,D,20230523,000000,22.77,22.77,22.55,22.55,500,0
+BHR_D.US,D,20230524,000000,22.5501,22.5501,22.5501,22.5501,851,0
+BHR_D.US,D,20230525,000000,22.6608,22.6608,22.6608,22.6608,257,0
+BHR_D.US,D,20230526,000000,22.32,22.35,22.32,22.35,1106,0
+BHR_D.US,D,20230530,000000,22.4,22.4,22.2158,22.2158,1493,0
+BHR_D.US,D,20230531,000000,22.2638,22.2638,22.1,22.1,1297,0
+BHR_D.US,D,20230602,000000,22.1,22.155,22.1,22.155,1143,0
+BHR_D.US,D,20230605,000000,22.1601,22.1601,22.1601,22.1601,203,0
+BHR_D.US,D,20230606,000000,22.35,22.35,22.35,22.35,387,0
+BHR_D.US,D,20230607,000000,22.3,22.45,22.3,22.33,2682,0
+BHR_D.US,D,20230608,000000,22.33,22.3301,22.25,22.3155,867,0
+BHR_D.US,D,20230612,000000,22.25,22.5,22.25,22.4,1242,0
+BHR_D.US,D,20230613,000000,22.54,22.55,22.52,22.55,626,0
+BHR_D.US,D,20230615,000000,22.65,22.7,22.65,22.6525,609,0
+BHR_D.US,D,20230616,000000,22.75,24,22.7499,23.75,4038,0
+BHR_D.US,D,20230620,000000,23.4,23.4,23.205,23.205,700,0
+BHR_D.US,D,20230621,000000,23.2,23.75,23.2,23.75,693,0
+BHR_D.US,D,20230622,000000,23.25,23.78,22.7201,23.54,1561,0
+BHR_D.US,D,20230627,000000,23.74,23.8899,23.74,23.8899,401,0
+BHR_D.US,D,20230629,000000,24.39,24.4,24.22,24.25,1977,0
+BHR_D.US,D,20230630,000000,23.9867,24.99,23.9867,24.88,8836,0
+BHR_D.US,D,20230703,000000,24.8,25,24.12,24.51,1301,0
+BHR_D.US,D,20230705,000000,24.31,24.31,23.75,23.75,2067,0
+BHR_D.US,D,20230706,000000,24,24,23,23.26,717,0
+BHR_D.US,D,20230707,000000,23.23,23.23,23.23,23.23,150,0
+BHR_D.US,D,20230710,000000,23.3893,24.35,23.09,23.09,2900,0
+BHR_D.US,D,20230711,000000,23.23,23.5143,22.94,23,2351,0
+BHR_D.US,D,20230713,000000,23,23.8344,23,23.69,1460,0
+BHR_D.US,D,20230714,000000,24,24,23.09,23.09,2088,0
+BHR_D.US,D,20230717,000000,23,23.09,22.95,22.99,2201,0
+BHR_D.US,D,20230718,000000,22.8,22.8,22.3,22.3,829,0
+BHR_D.US,D,20230719,000000,22.31,24,22.31,22.94,5344,0
+BHR_D.US,D,20230720,000000,22.89,22.93,22.71,22.8,1996,0
+BHR_D.US,D,20230721,000000,23.255,23.255,23.255,23.255,100,0
+BHR_D.US,D,20230725,000000,23.1631,23.1999,23.1631,23.1999,205,0
+BHR_D.US,D,20230726,000000,23.0187,23.0187,23.0187,23.0187,250,0
+BHR_D.US,D,20230727,000000,23.1998,23.1998,22.7,22.7,1320,0
+BHR_D.US,D,20230728,000000,22.7,23.1499,22.7,23.1499,1043,0
+BHR_D.US,D,20230731,000000,22.93,22.94,22.61,22.7,5277,0
+BHR_D.US,D,20230801,000000,22.6,23.25,22.6,23.25,2398,0
+BHR_D.US,D,20230802,000000,22.9265,22.9265,22.7,22.8971,2093,0
+BHR_D.US,D,20230804,000000,22.54,22.54,22.46,22.48,1025,0
+BHR_D.US,D,20230807,000000,22.4334,22.5,21.97,21.97,2527,0
+BHR_D.US,D,20230808,000000,22.0001,22.11,22.0001,22.05,2343,0
+BHR_D.US,D,20230809,000000,21.8,21.8,21.65,21.65,12387,0
+BHR_D.US,D,20230810,000000,21.7,22.04,21.65,21.65,2028,0
+BHR_D.US,D,20230811,000000,21.75,21.75,21.75,21.75,193,0
+BHR_D.US,D,20230814,000000,21.11,21.5802,21.01,21.2785,3457,0
+BHR_D.US,D,20230815,000000,21.1,21.1,21,21.02,11179,0
+BHR_D.US,D,20230816,000000,21.25,21.25,21,21,7183,0
+BHR_D.US,D,20230817,000000,20.9,20.9,20.05,20.2,14284,0
+BHR_D.US,D,20230818,000000,20.5,20.5,18.7,19.25,9343,0
+BHR_D.US,D,20230821,000000,19.5,19.5,18.43,18.43,1825,0
+BHR_D.US,D,20230822,000000,18.24,18.24,17.5,17.9,4262,0
+BHR_D.US,D,20230823,000000,18,18,17.4,17.455,7859,0
+BHR_D.US,D,20230824,000000,17.6706,17.875,17.6706,17.8,3553,0
+BHR_D.US,D,20230825,000000,18.8999,18.8999,18.8999,18.8999,329,0
+BHR_D.US,D,20230828,000000,18.75,18.75,18.6122,18.75,2126,0
+BHR_D.US,D,20230829,000000,18.75,19.25,18.5,19.25,6225,0
+BHR_D.US,D,20230830,000000,18.76,19.25,18.76,19.25,3159,0
+BHR_D.US,D,20230831,000000,19.2498,19.25,19.0312,19.25,1211,0
+BHR_D.US,D,20230901,000000,19.5,19.64,19.43,19.43,3188,0
+BHR_D.US,D,20230905,000000,19.025,19.96,18.8545,19.25,11763,0
+BHR_D.US,D,20230906,000000,19.69,19.94,18.9444,19.25,4943,0
+BHR_D.US,D,20230907,000000,19.0951,20.78,18.6001,19.66,5913,0
+BHR_D.US,D,20230908,000000,20,20,20,20,368,0
+BHR_D.US,D,20230911,000000,20.79,21.62,20.5,21.62,3845,0
+BHR_D.US,D,20230912,000000,21.9,21.95,21.8,21.8,1123,0
+BHR_D.US,D,20230913,000000,21.9,22.05,21.9,22.05,2286,0
+BHR_D.US,D,20230914,000000,22.15,22.5,22,22.1975,3094,0
+BHR_D.US,D,20230918,000000,21.7374,21.77,20.7113,21.683,2405,0
+BHR_D.US,D,20230919,000000,20.7596,21.55,20.7596,21.47,2637,0
+BHR_D.US,D,20230921,000000,20.5,21.19,20.49,20.577,5146,0
+BHR_D.US,D,20230922,000000,20.6,20.6,18.03,18.98,4205,0
+BHR_D.US,D,20230926,000000,18.5,18.5,18.34,18.36,1465,0
+BHR_D.US,D,20230927,000000,18.2,18.4,17.34,17.6,3588,0
+BHR_D.US,D,20230928,000000,17.26,18.85,17.26,17.72,1556,0
+BHR_D.US,D,20230929,000000,18.35,18.7529,18.25,18.4318,3315,0
+BHR_D.US,D,20231002,000000,18.15,18.75,17.5,17.5,1268,0
+BHR_D.US,D,20231003,000000,17.3123,17.3626,16.73,16.73,1427,0
+BHR_D.US,D,20231004,000000,17.02,18.39,17.02,17.15,2307,0
+BHR_D.US,D,20231005,000000,17.22,17.22,17.0133,17.0133,2141,0
+BHR_D.US,D,20231006,000000,17.19,17.19,16.91,16.91,4502,0
+BHR_D.US,D,20231010,000000,17.1,18.18,16.86,17.2797,775,0
+BHR_D.US,D,20231011,000000,18,18,16.91,17.615,3304,0
+BHR_D.US,D,20231012,000000,17.62,17.62,17.62,17.62,691,0
+BHR_D.US,D,20231013,000000,17.1,17.98,17.06,17.29,1875,0
+BHR_D.US,D,20231016,000000,17.5,17.95,16.8,16.8,6191,0
+BHR_D.US,D,20231017,000000,17.175,17.175,16.9,16.95,771,0
+BHR_D.US,D,20231018,000000,17,17.19,16.63,17.19,969,0
+BHR_D.US,D,20231019,000000,17.05,17.05,16.6,16.7,4555,0
+BHR_D.US,D,20231020,000000,16.6087,16.6087,16.5,16.5,4268,0
+BHR_D.US,D,20231023,000000,16.4,16.4,16.08,16.08,3233,0
+BHR_D.US,D,20231024,000000,16.44,16.44,15.93,16.1,14628,0
+BHR_D.US,D,20231025,000000,16.46,16.46,15.5,15.5,11289,0
+BHR_D.US,D,20231026,000000,16,16.8099,15.9,15.9,4835,0
+BHR_D.US,D,20231027,000000,15.9,15.9,15.8,15.81,1370,0
+BHR_D.US,D,20231030,000000,16.24,16.4908,16.03,16.03,2170,0
+BHR_D.US,D,20231031,000000,16.05,16.6,15.85,15.8501,3301,0
+BHR_D.US,D,20231101,000000,16.5999,16.5999,16.5999,16.5999,264,0
+BHR_D.US,D,20231102,000000,17.5,17.5,16.17,16.8099,1616,0
+BHR_D.US,D,20231103,000000,17.5,17.5,16.75,17.0769,2702,0
+BHR_D.US,D,20231106,000000,17.9,17.9,17,17,1206,0
+BHR_D.US,D,20231107,000000,18.18,18.18,16.85,16.925,2435,0
+BHR_D.US,D,20231108,000000,16.93,17.3499,16.853,17.3499,2899,0
+BHR_D.US,D,20231109,000000,17.01,17.81,16.15,16.68,11700,0
+BHR_D.US,D,20231110,000000,16.55,17.45,16.55,16.92,5502,0
+BHR_D.US,D,20231113,000000,16.93,17.5199,16.93,17.1988,505,0
+BHR_D.US,D,20231114,000000,17.143,17.6499,17.143,17.6499,1029,0
+BHR_D.US,D,20231115,000000,17.2,17.74,16.67,17.54,1542,0
+BHR_D.US,D,20231116,000000,17.54,17.54,17.54,17.54,445,0
+BHR_D.US,D,20231117,000000,17.45,17.6551,17.12,17.6551,627,0
+BHR_D.US,D,20231120,000000,17.03,17.75,16.965,17.5,2354,0
+BHR_D.US,D,20231121,000000,18.25,18.25,17.08,17.51,3152,0
+BHR_D.US,D,20231122,000000,16.99,18.24,16.99,17.48,5411,0
+BHR_D.US,D,20231124,000000,17.3311,17.48,17.3311,17.48,1149,0
+BHR_D.US,D,20231127,000000,17.2501,17.2501,17.2501,17.2501,704,0
+BHR_D.US,D,20231128,000000,18.3,18.3299,17.5,17.5,1755,0
+BHR_D.US,D,20231129,000000,17.75,17.75,17.28,17.5077,622,0
+BHR_D.US,D,20231130,000000,17.3,17.79,17.3,17.5,4026,0
+BHR_D.US,D,20231201,000000,18.25,18.25,17.75,17.8422,2288,0
+BHR_D.US,D,20231204,000000,17.75,17.9,17.75,17.88,1269,0
+BHR_D.US,D,20231205,000000,18,18,17.78,17.78,5399,0
+BHR_D.US,D,20231206,000000,18,18.5,17.74,17.74,4925,0
+BHR_D.US,D,20231207,000000,17.84,17.84,17.27,17.82,1078,0
+BHR_D.US,D,20231208,000000,18.6,18.6,18.049,18.4,1587,0
+BHR_D.US,D,20231211,000000,18.85,18.85,18.4,18.6,4625,0
+BHR_D.US,D,20231212,000000,18.85,18.85,18.14,18.39,1960,0
+BHR_D.US,D,20231213,000000,18.55,18.55,17.8601,18.4,4347,0
+BHR_D.US,D,20231214,000000,18.5,18.85,17.8601,18.65,16134,0
+BHR_D.US,D,20231215,000000,18.9012,19.4999,18.75,18.8918,1618,0
+BHR_D.US,D,20231218,000000,19,19.75,19,19.3899,5193,0
+BHR_D.US,D,20231219,000000,19.7999,20.1,19.38,20.1,9137,0
+BHR_D.US,D,20231220,000000,20.24,21.67,19.9884,19.9884,3965,0
+BHR_D.US,D,20231221,000000,20.45,20.55,20.2385,20.55,9411,0
+BHR_D.US,D,20231222,000000,20.65,20.85,20.4523,20.84,8122,0
+BHR_D.US,D,20231226,000000,20.4225,20.4225,20.4225,20.4225,337,0
+BHR_D.US,D,20231227,000000,21.27,21.4498,20.63,20.8504,3800,0
+BHR_D.US,D,20231228,000000,20.785,21.2,20.36,20.86,3334,0
+BHR_D.US,D,20231229,000000,21.4,21.45,21.35,21.4285,1501,0
+BHR_D.US,D,20240102,000000,21.5925,21.5925,20.47,20.5549,14258,0
+BHR_D.US,D,20240103,000000,20.4126,21.18,20.4126,21.14,696,0
+BHR_D.US,D,20240104,000000,21.25,21.25,20.65,20.65,1192,0
+BHR_D.US,D,20240105,000000,20.58,20.58,20.58,20.58,425,0
+BHR_D.US,D,20240108,000000,20.55,20.921,20.3233,20.91,4184,0
+BHR_D.US,D,20240109,000000,20.43,20.43,19.57,19.9873,5452,0
+BHR_D.US,D,20240110,000000,20,20.2,20,20,1455,0
+BHR_D.US,D,20240111,000000,20.4319,21,20,20.35,2956,0
+BHR_D.US,D,20240112,000000,19.9906,20.425,19.68,20.08,6915,0
+BHR_D.US,D,20240116,000000,19.04,20.17,19.04,20.17,662,0
+BHR_D.US,D,20240117,000000,20.5069,20.5069,20.13,20.15,2669,0
+BHR_D.US,D,20240119,000000,20.03,20.93,20.03,20.53,1735,0
+BHR_D.US,D,20240122,000000,20.3125,20.8204,19.719,20.78,2188,0
+BHR_D.US,D,20240123,000000,20.51,20.9999,20.51,20.84,951,0
+BHR_D.US,D,20240124,000000,20.64,20.9399,20.6199,20.72,2207,0
+BHR_D.US,D,20240125,000000,20.7754,21.395,20.6001,20.6001,4595,0
+BHR_D.US,D,20240126,000000,21.2194,21.45,21.08,21.08,1812,0
+BHR_D.US,D,20240129,000000,21.55,21.55,21.17,21.5,5597,0
+BHR_D.US,D,20240130,000000,21.53,21.8199,20.5901,21.2,1590,0
+BHR_D.US,D,20240202,000000,21.0735,21.0735,21.0735,21.0735,251,0
+BHR_D.US,D,20240205,000000,21.04,21.48,21.04,21.43,1114,0
+BHR_D.US,D,20240206,000000,21.4899,21.4899,21.21,21.48,1961,0
+BHR_D.US,D,20240207,000000,21.48,21.6396,21.48,21.6396,1418,0
+BHR_D.US,D,20240208,000000,21.6,21.63,21.4186,21.4186,561,0
+BHR_D.US,D,20240209,000000,21.52,21.6,21.52,21.6,1182,0
+BHR_D.US,D,20240212,000000,21.675,22,21.675,21.91,3516,0
+BHR_D.US,D,20240213,000000,21.87,22,20.06,21.01,5854,0
+BHR_D.US,D,20240214,000000,21.8999,21.8999,21.4076,21.4076,716,0
+BHR_D.US,D,20240215,000000,21.6,21.63,21.58,21.58,580,0
+BHR_D.US,D,20240216,000000,21.8999,21.8999,21.21,21.21,1874,0
+BHR_D.US,D,20240220,000000,21.18,21.8511,21.18,21.32,2923,0
+BHR_D.US,D,20240222,000000,21.76,21.76,20.98,21.65,615,0
+BHR_D.US,D,20240223,000000,21.13,21.45,21.0596,21.37,6523,0
+BHR_D.US,D,20240226,000000,19.32,21.03,19.32,21.03,520,0
+BHR_D.US,D,20240227,000000,21.25,21.25,19.5146,20.56,2675,0
+BHR_D.US,D,20240228,000000,19.73,21.0043,19.73,21,965,0
+BHR_D.US,D,20240229,000000,20.75,20.8831,20.1,20.5,2849,0
+BHR_D.US,D,20240301,000000,20.52,21.4,20.52,20.76,2248,0
+BHR_D.US,D,20240304,000000,20.95,20.95,19.3687,20.6,1156,0
+BHR_D.US,D,20240305,000000,20.47,20.75,19.96,19.96,2327,0
+BHR_D.US,D,20240306,000000,21,21,20.0001,20.0001,1436,0
+BHR_D.US,D,20240307,000000,20.0916,20.62,20.0916,20.24,977,0
+BHR_D.US,D,20240308,000000,20.5,20.6358,19.5688,20.6358,3779,0
+BHR_D.US,D,20240311,000000,20.25,20.25,19.9,19.9,4988,0
+BHR_D.US,D,20240312,000000,19.55,20.9199,19,19.45,12764,0
+BHR_D.US,D,20240313,000000,19.5,19.5,18.8,18.99,18255,0
+BHR_D.US,D,20240314,000000,18.875,18.9,18.28,18.865,8164,0
+BHR_D.US,D,20240315,000000,18.82,18.9,18.82,18.83,1000,0
+BHR_D.US,D,20240318,000000,18.83,18.83,18.77,18.77,460,0
+BHR_D.US,D,20240319,000000,18.9266,19.28,18.8986,18.9,1154,0
+BHR_D.US,D,20240320,000000,19.284,19.284,18.84,18.89,1144,0
+BHR_D.US,D,20240321,000000,18.61,19.65,18.61,19.16,3710,0
+BHR_D.US,D,20240322,000000,18.9269,19.16,18.9,18.9,1527,0
+BHR_D.US,D,20240326,000000,19.0866,19.3,18.9588,19.3,2589,0
+BHR_D.US,D,20240327,000000,19.2373,19.2373,18.25,18.67,1522,0
+BHR_D.US,D,20240328,000000,18.95,18.95,18.3,18.545,6889,0
+BHR_D.US,D,20240401,000000,18.64,18.9945,18.09,18.64,3203,0
+BHR_D.US,D,20240402,000000,19.04,19.19,18.3163,19.19,7149,0
+BHR_D.US,D,20240403,000000,18.785,19.17,18.4,18.88,1667,0
+BHR_D.US,D,20240404,000000,18.785,19.17,18.7,18.7,8513,0
+BHR_D.US,D,20240405,000000,18.61,18.65,18.61,18.65,309,0
+BHR_D.US,D,20240408,000000,18.65,18.66,18.5249,18.66,771,0
+BHR_D.US,D,20240409,000000,18.53,18.9054,18.35,18.36,10364,0
+BHR_D.US,D,20240410,000000,18.35,18.51,18.35,18.5,8367,0
+BHR_D.US,D,20240411,000000,18.55,19.17,18.55,18.82,1362,0
+BHR_D.US,D,20240415,000000,18.4533,19.12,18.4533,18.82,1253,0
+BHR_D.US,D,20240416,000000,18.56,18.84,18.53,18.82,3983,0
+BHR_D.US,D,20240417,000000,18.8495,18.88,18.68,18.88,1328,0
+BHR_D.US,D,20240418,000000,19.17,19.17,19.17,19.17,272,0
+BHR_D.US,D,20240419,000000,19.17,19.1701,19.17,19.1701,467,0
+BHR_D.US,D,20240422,000000,19.4999,19.4999,19.35,19.35,290,0
+BHR_D.US,D,20240423,000000,19.25,19.9,19.25,19.45,1552,0
+BHR_D.US,D,20240424,000000,19.45,19.45,19.25,19.25,1547,0
+BHR_D.US,D,20240425,000000,18.7521,18.7521,18.7521,18.7521,509,0
+BHR_D.US,D,20240426,000000,19.1,19.1,19.1,19.1,102,0
+BHR_D.US,D,20240429,000000,19.1513,20.2499,18.56,18.8,3666,0
+BHR_D.US,D,20240430,000000,18.66,19.1558,18.53,18.53,2610,0
+BHR_D.US,D,20240501,000000,18.55,18.6,18.53,18.6,1657,0
+BHR_D.US,D,20240502,000000,18.59,18.59,18.59,18.59,193,0
+BHR_D.US,D,20240503,000000,18.75,18.76,18.75,18.76,1218,0
+BHR_D.US,D,20240506,000000,18.6905,18.78,18.51,18.56,1493,0
+BHR_D.US,D,20240507,000000,18.86,18.98,18.86,18.98,740,0
+BHR_D.US,D,20240508,000000,19,19.69,19,19.15,12437,0
+BHR_D.US,D,20240510,000000,19.15,19.8999,19.15,19.35,2033,0
+BHR_D.US,D,20240513,000000,19.3,19.41,19.15,19.15,6629,0
+BHR_D.US,D,20240514,000000,19.205,19.25,19.08,19.08,968,0
+BHR_D.US,D,20240515,000000,18.95,19.35,18.95,19.35,2984,0
+BHR_D.US,D,20240517,000000,19.29,19.3,19.29,19.3,394,0
+BHR_D.US,D,20240520,000000,19.07,19.07,19.07,19.07,547,0
+BHR_D.US,D,20240521,000000,19.76,19.85,19,19.39,1420,0
+BHR_D.US,D,20240523,000000,19.1,19.35,19.1,19.35,606,0
+BHR_D.US,D,20240524,000000,19.3499,19.3499,19.205,19.205,948,0
+BHR_D.US,D,20240528,000000,19.38,19.5,19.34,19.5,1179,0
+BHR_D.US,D,20240529,000000,19.39,19.39,19.39,19.39,172,0
+BHR_D.US,D,20240530,000000,19.39,19.39,19.25,19.25,1108,0
+BHR_D.US,D,20240531,000000,19.24,19.25,18.7501,18.7501,6631,0
+BHR_D.US,D,20240603,000000,18.75,18.9699,18.22,18.9699,2249,0
+BHR_D.US,D,20240604,000000,18.25,19,18.25,18.66,997,0
+BHR_D.US,D,20240605,000000,19.03,19.03,18.2601,18.75,4542,0
+BHR_D.US,D,20240606,000000,18.9999,19.1,18.93,19.1,2007,0
+BHR_D.US,D,20240607,000000,19.1,19.1,19,19.0389,2097,0
+BHR_D.US,D,20240610,000000,19.09,19.09,19.05,19.05,1930,0
+BHR_D.US,D,20240611,000000,19.0173,19.1,19.0173,19.1,2037,0
+BHR_D.US,D,20240612,000000,19.2366,19.42,19.2366,19.4,1473,0
+BHR_D.US,D,20240613,000000,19,19.099,18.96,19.03,7255,0
+BHR_D.US,D,20240614,000000,19.04,19.45,19.03,19.1,3424,0
+BHR_D.US,D,20240617,000000,19,19.01,18.75,18.75,5241,0
+BHR_D.US,D,20240618,000000,19.6,19.6,18.8,18.8,5719,0
+BHR_D.US,D,20240620,000000,19.2203,19.2203,18.8,18.94,1949,0
+BHR_D.US,D,20240621,000000,18.85,18.8647,18.8,18.8,2297,0
+BHR_D.US,D,20240624,000000,19.25,19.25,18.8472,18.9999,3295,0
+BHR_D.US,D,20240625,000000,18.77,18.86,18.45,18.86,7282,0
+BHR_D.US,D,20240626,000000,18.85,18.95,18.55,18.94,2628,0
+BHR_D.US,D,20240627,000000,19.39,19.39,19,19.01,1002,0
+BHR_D.US,D,20240628,000000,18.49,18.69,18.38,18.38,2331,0
+BHR_D.US,D,20240701,000000,18.4999,18.85,18.39,18.85,3764,0
+BHR_D.US,D,20240703,000000,18.95,19.16,18.21,18.23,19662,0
+BHR_D.US,D,20240705,000000,18.21,18.46,18.1501,18.46,5524,0
+BHR_D.US,D,20240708,000000,18.1,18.34,17.73,18.12,9712,0
+BHR_D.US,D,20240709,000000,18.2,18.2,17.7,18.01,3209,0
+BHR_D.US,D,20240710,000000,18.19,18.59,18.11,18.59,4340,0
+BHR_D.US,D,20240711,000000,18.6773,19.1,18.6773,19.1,2472,0
+BHR_D.US,D,20240712,000000,18.4196,18.875,18.4196,18.5,2307,0
+BHR_D.US,D,20240715,000000,18.5,19.28,18.5,18.95,4256,0
+BHR_D.US,D,20240716,000000,18.8,18.8,18.0101,18.74,1142,0
+BHR_D.US,D,20240717,000000,18.94,18.94,18.94,18.94,149,0
+BHR_D.US,D,20240718,000000,18.92,18.92,18.92,18.92,486,0
+BHR_D.US,D,20240719,000000,18.89,18.89,18.79,18.79,1130,0
+BHR_D.US,D,20240722,000000,19.2436,19.2436,18.825,18.825,3330,0
+BHR_D.US,D,20240723,000000,19.13,19.13,18.5483,18.69,2651,0
+BHR_D.US,D,20240725,000000,18.4001,18.5,18.4001,18.5,1008,0
+BHR_D.US,D,20240726,000000,18.68,18.8,18.68,18.8,883,0
+BHR_D.US,D,20240729,000000,19.05,19.05,18.81,18.81,1223,0
+BHR_D.US,D,20240730,000000,18.5866,18.5866,18.5866,18.5866,559,0
+BHR_D.US,D,20240731,000000,18.85,18.85,18.85,18.85,569,0
+BHR_D.US,D,20240801,000000,18.7799,18.7799,18.64,18.64,889,0
+BHR_D.US,D,20240802,000000,18.7268,18.7268,18.4,18.5,709,0
+BHR_D.US,D,20240805,000000,18.5,18.5,18.0101,18.0101,8504,0
+BHR_D.US,D,20240806,000000,18.4,18.4,18.35,18.35,1033,0
+BHR_D.US,D,20240807,000000,18.5,18.5,18.5,18.5,1162,0
+BHR_D.US,D,20240808,000000,18.09,18.49,18.09,18.49,2783,0
+BHR_D.US,D,20240809,000000,18.2705,18.3766,18.2705,18.37,1864,0
+BHR_D.US,D,20240812,000000,18.39,18.41,18.39,18.41,663,0
+BHR_D.US,D,20240813,000000,17.76,18.48,17.76,18.42,2395,0
+BHR_D.US,D,20240814,000000,17.76,18.51,17.76,18.38,2263,0
+BHR_D.US,D,20240815,000000,17.76,18.38,17.76,18.38,2462,0
+BHR_D.US,D,20240816,000000,17.8,18.4553,17.8,18.25,1536,0
+BHR_D.US,D,20240819,000000,18.13,18.45,18.13,18.45,1117,0
+BHR_D.US,D,20240820,000000,17.77,18.5,17.77,18.5,840,0
+BHR_D.US,D,20240821,000000,18.02,18.39,18.02,18.12,1362,0
+BHR_D.US,D,20240822,000000,18.24,18.45,18.24,18.25,1354,0
+BHR_D.US,D,20240823,000000,18.18,18.8944,18.18,18.8,2135,0
+BHR_D.US,D,20240826,000000,18.7879,18.94,18.7879,18.9182,2212,0
+BHR_D.US,D,20240827,000000,18.3,18.3,18.3,18.3,186,0
+BHR_D.US,D,20240829,000000,18.35,18.7499,18.35,18.74,1501,0
+BHR_D.US,D,20240830,000000,18.35,18.8738,18.35,18.58,5085,0
+BHR_D.US,D,20240903,000000,18.7271,18.7271,18.43,18.49,1826,0
+BHR_D.US,D,20240904,000000,18.7013,18.7013,18.5,18.6797,657,0
+BHR_D.US,D,20240905,000000,18.35,18.7891,18.35,18.5501,1285,0
+BHR_D.US,D,20240906,000000,18.7,18.87,18.7,18.7701,3966,0
+BHR_D.US,D,20240909,000000,18.4,18.4,18.4,18.4,224,0
+BHR_D.US,D,20240910,000000,18.77,18.9292,18.75,18.75,3425,0
+BHR_D.US,D,20240911,000000,18.75,18.75,18.75,18.75,373,0
+BHR_D.US,D,20240912,000000,18.9499,18.95,18.77,18.85,6551,0
+BHR_D.US,D,20240913,000000,19.25,19.26,19.18,19.2,1847,0
+BHR_D.US,D,20240916,000000,18.45,19.18,18.45,19.14,2931,0
+BHR_D.US,D,20240917,000000,19.35,19.4533,19.3025,19.4533,3619,0
+BHR_D.US,D,20240918,000000,19.5,19.75,19.5,19.6,5868,0
+BHR_D.US,D,20240919,000000,19.5318,20.17,19.5318,19.75,6006,0
+BHR_D.US,D,20240920,000000,19.79,20.25,19.79,20.25,1285,0
+BHR_D.US,D,20240923,000000,20.84,20.84,20.5,20.5,1720,0
+BHR_D.US,D,20240924,000000,21.7499,21.7499,21.12,21.41,7162,0
+BHR_D.US,D,20240925,000000,21.5795,21.65,21,21.5,3046,0
+BHR_D.US,D,20240926,000000,21.65,22.18,21.457,22.175,2676,0
+BHR_D.US,D,20240927,000000,22.07,22.75,22.07,22.45,3590,0
+BHR_D.US,D,20240930,000000,21.9899,21.9899,20.85,21.3699,4817,0
+BHR_D.US,D,20241001,000000,21.1417,21.94,21.1417,21.93,915,0
+BHR_D.US,D,20241002,000000,21.9311,21.9311,21.4,21.73,1482,0
+BHR_D.US,D,20241003,000000,21.35,21.66,21.35,21.66,1196,0
+BHR_D.US,D,20241004,000000,21.59,21.6,21.24,21.25,3333,0
+BHR_D.US,D,20241007,000000,20.92,21.1,20.88,21.1,1210,0
+BHR_D.US,D,20241008,000000,21.39,21.49,20.2902,21.25,1264,0
+BHR_D.US,D,20241010,000000,21.1,21.1,21.1,21.1,319,0
+BHR_D.US,D,20241011,000000,21.1,22,21.1,22,1883,0
+BHR_D.US,D,20241014,000000,21.94,21.94,21.5,21.65,2740,0
+BHR_D.US,D,20241015,000000,21.89,22.9799,21.89,22.02,2598,0
+BHR_D.US,D,20241016,000000,22.3092,22.3092,22.01,22.01,752,0
+BHR_D.US,D,20241017,000000,22.33,22.44,22.3,22.43,1022,0
+BHR_D.US,D,20241018,000000,21.9001,22.03,21.9,22.01,2985,0
+BHR_D.US,D,20241021,000000,21.9,22.65,21.9,22.2201,658,0
+BHR_D.US,D,20241022,000000,22.35,22.35,22.075,22.075,780,0
+BHR_D.US,D,20241023,000000,22.14,22.14,21.89,21.89,3319,0
+BHR_D.US,D,20241024,000000,21.75,21.85,21.7,21.85,1098,0
+BHR_D.US,D,20241025,000000,22,22.0099,21.42,21.42,5947,0
+BHR_D.US,D,20241028,000000,21.49,21.51,21.31,21.4,13946,0
+BHR_D.US,D,20241029,000000,21.1842,21.19,20.89,20.9,1238,0
+BHR_D.US,D,20241031,000000,20.89,20.89,20.75,20.75,1695,0
+BHR_D.US,D,20241101,000000,20.75,20.75,20.4,20.6,2061,0
+BHR_D.US,D,20241104,000000,20.6,20.6,20.36,20.36,1266,0
+BHR_D.US,D,20241105,000000,20.4,20.4,20.4,20.4,947,0
+BHR_D.US,D,20241106,000000,20.4794,20.6,20.425,20.4365,3214,0
+BHR_D.US,D,20241107,000000,20.26,20.4,20.0139,20.4,16667,0
+BHR_D.US,D,20241108,000000,20.4,21.27,20.35,21.27,18056,0
+BHR_D.US,D,20241111,000000,21.05,21.05,20.74,20.85,1140,0
+BHR_D.US,D,20241112,000000,20.75,20.88,20.6,20.64,3294,0
+BHR_D.US,D,20241113,000000,21,21,20.6,20.6,1394,0
+BHR_D.US,D,20241114,000000,20.6,20.8056,20.52,20.8056,756,0
+BHR_D.US,D,20241118,000000,20.7,20.7,20.65,20.65,3646,0
+BHR_D.US,D,20241119,000000,20.78,20.79,20.146,20.475,839,0
+BHR_D.US,D,20241120,000000,20.16,20.47,20.05,20.33,2815,0
+BHR_D.US,D,20241121,000000,20.3138,20.9494,20.3138,20.68,3045,0
+BHR_D.US,D,20241122,000000,20.4254,20.75,20.4254,20.75,873,0
+BHR_D.US,D,20241125,000000,20.7,20.97,20.5,20.97,5064,0
+BHR_D.US,D,20241126,000000,20.68,20.88,20.68,20.88,3166,0
+BHR_D.US,D,20241127,000000,20.7,21.2,20.6,21.2,1934,0
+BHR_D.US,D,20241129,000000,20.7316,21.48,20.7316,21.48,5517,0
+BHR_D.US,D,20241202,000000,21.16,21.3,21.16,21.3,544,0
+BHR_D.US,D,20241203,000000,21.2999,21.2999,20.86,21.2599,2792,0
+BHR_D.US,D,20241204,000000,21.25,21.25,21,21,1490,0
+BHR_D.US,D,20241205,000000,20.85,20.85,20.725,20.725,313,0
+BHR_D.US,D,20241206,000000,20.75,20.75,20.75,20.75,494,0
+BHR_D.US,D,20241209,000000,20.99,20.99,20.7499,20.855,1968,0
+BHR_D.US,D,20241210,000000,20.78,21,20.62,20.62,3933,0
+BHR_D.US,D,20241211,000000,20.8,20.8,20.73,20.73,784,0
+BHR_D.US,D,20241212,000000,20.5,20.95,20.31,20.31,2613,0
+BHR_D.US,D,20241213,000000,20.21,20.21,18.61,18.71,4841,0
+BHR_D.US,D,20241216,000000,19,19,18.4,18.4,15801,0
+BHR_D.US,D,20241217,000000,18.35,18.58,17.6,18,15939,0
+BHR_D.US,D,20241218,000000,18,18.17,17.65,18.08,6515,0
+BHR_D.US,D,20241219,000000,17.9565,18.14,17.9,17.97,4959,0
+BHR_D.US,D,20241220,000000,18.47,18.8,18.4,18.6,6226,0
+BHR_D.US,D,20241223,000000,18.6986,18.95,18.6,18.95,7552,0
+BHR_D.US,D,20241224,000000,18.944,19,18.1,18.61,17899,0
+BHR_D.US,D,20241226,000000,18.8,19.47,18.8,19.0001,2678,0
+BHR_D.US,D,20241227,000000,19.15,19.15,19.01,19.02,2255,0
+BHR_D.US,D,20241230,000000,18.96,19.2,18.61,18.83,5911,0
+BHR_D.US,D,20241231,000000,18.8358,19.1399,18.19,18.5,2726,0
+BHR_D.US,D,20250102,000000,19.08,19.4,18.7001,18.87,4346,0
+BHR_D.US,D,20250103,000000,18.7,19.25,18.7,19.25,1182,0
+BHR_D.US,D,20250106,000000,19.3,19.69,19.3,19.48,3169,0
+BHR_D.US,D,20250107,000000,19.54,19.87,18.92,19.7699,3832,0
+BHR_D.US,D,20250108,000000,19.11,19.77,19.1,19.15,1750,0
+BHR_D.US,D,20250110,000000,19.65,19.7,19.11,19.62,8166,0
+BHR_D.US,D,20250113,000000,19.5,19.64,18.65,19.63,2155,0
+BHR_D.US,D,20250114,000000,19.8467,19.8467,19.55,19.55,529,0
+BHR_D.US,D,20250115,000000,19.405,19.7944,19.26,19.78,3339,0
+BHR_D.US,D,20250116,000000,19.148,19.75,19.148,19.75,1644,0
+BHR_D.US,D,20250121,000000,19.725,19.75,19.6,19.7178,1671,0
+BHR_D.US,D,20250122,000000,19.75,19.9284,19.75,19.75,675,0
+BHR_D.US,D,20250123,000000,19.9,20.15,19.5801,20.15,8320,0
+BHR_D.US,D,20250124,000000,20,20.2499,19.99,20.2,7369,0
+BHR_D.US,D,20250127,000000,19.56,20.1499,19.56,20.08,670,0
+BHR_D.US,D,20250128,000000,20.21,20.21,19.95,20.12,2722,0
+BHR_D.US,D,20250129,000000,20.1705,20.254,20.15,20.1501,1106,0
+BHR_D.US,D,20250130,000000,19.9858,20.1614,19.9858,20.0869,1440,0
+BHR_D.US,D,20250131,000000,20.1337,20.4264,20.1337,20.4264,894,0
+BHR_D.US,D,20250203,000000,20.59,20.59,20.01,20.01,536,0
+BHR_D.US,D,20250204,000000,20.234,20.445,20.234,20.3435,2899,0
+BHR_D.US,D,20250205,000000,20.29,20.68,20.29,20.68,2977,0
+BHR_D.US,D,20250206,000000,20.5,20.5,20.5,20.5,266,0
+BHR_D.US,D,20250207,000000,20.98,20.98,20.52,20.53,1411,0
+BHR_D.US,D,20250210,000000,20.5517,20.85,20.53,20.85,1644,0
+BHR_D.US,D,20250211,000000,20.51,20.9499,20.51,20.91,979,0
+BHR_D.US,D,20250212,000000,20.5508,20.77,20.5508,20.77,1155,0
+BHR_D.US,D,20250213,000000,20.6237,20.6625,20.51,20.51,1238,0
+BHR_D.US,D,20250214,000000,20.5,20.62,20.5,20.62,854,0
+BHR_D.US,D,20250218,000000,20.9,20.9,20.9,20.9,2196,0
+BHR_D.US,D,20250219,000000,20.6501,20.7596,20.6501,20.686,662,0
+BHR_D.US,D,20250220,000000,20.65,20.8222,20.65,20.8222,508,0
+BHR_D.US,D,20250221,000000,20.8,20.85,20.8,20.8,602,0
+BHR_D.US,D,20250224,000000,20.87,20.9,20.65,20.87,2466,0
+BHR_D.US,D,20250225,000000,20.8561,20.87,20.8277,20.8277,1763,0
+BHR_D.US,D,20250226,000000,20.775,20.775,20.775,20.775,498,0
+BHR_D.US,D,20250228,000000,20.7687,20.9,20.7687,20.85,1228,0
+BHR_D.US,D,20250303,000000,20.89,20.9,20.65,20.67,4204,0
+BHR_D.US,D,20250304,000000,20.65,20.6501,20,20.2047,3080,0
+BHR_D.US,D,20250305,000000,20.03,20.5,20.03,20.108,782,0
+BHR_D.US,D,20250306,000000,20.5,20.6,20.5,20.5,538,0
+BHR_D.US,D,20250307,000000,20.39,20.54,20.3,20.54,1382,0
+BHR_D.US,D,20250310,000000,20.74,20.74,20.74,20.74,308,0
+BHR_D.US,D,20250311,000000,20.78,20.8899,20.45,20.87,3138,0
+BHR_D.US,D,20250312,000000,20.66,20.66,20.66,20.66,328,0
+BHR_D.US,D,20250313,000000,20.66,20.8592,20.49,20.49,2809,0
+BHR_D.US,D,20250317,000000,20.4724,20.4724,20.375,20.375,1250,0
+BHR_D.US,D,20250318,000000,20.49,20.63,20.49,20.52,2191,0
+BHR_D.US,D,20250320,000000,20.65,20.65,20.65,20.65,150,0
+BHR_D.US,D,20250321,000000,20.84,20.84,20.74,20.74,2165,0
+BHR_D.US,D,20250324,000000,20.8,20.85,20.8,20.8,1632,0
+BHR_D.US,D,20250325,000000,20.9,20.92,20.89,20.9,1462,0
+BHR_D.US,D,20250327,000000,20.98,21.0723,20.9,21.0723,3644,0
+BHR_D.US,D,20250328,000000,21.0573,21.0573,20.9,20.9,2332,0
+BHR_D.US,D,20250331,000000,20.42,20.42,20.38,20.38,1949,0
+BHR_D.US,D,20250401,000000,20.25,20.25,20,20,5090,0
+BHR_D.US,D,20250402,000000,20,20.5299,20,20.265,3100,0
+BHR_D.US,D,20250403,000000,20.01,20.125,19.9,19.9,4918,0
+BHR_D.US,D,20250404,000000,19.58,19.58,18.9,19.23,7155,0
+BHR_D.US,D,20250407,000000,18.99,19.05,18.5,19.05,4703,0
+BHR_D.US,D,20250408,000000,18.6,18.66,18.6,18.66,690,0
+BHR_D.US,D,20250409,000000,18,18.4,17.99,18.4,5641,0
+BHR_D.US,D,20250410,000000,18.86,18.87,17.723,18.2212,937,0
+BHR_D.US,D,20250411,000000,18.89,18.91,18.89,18.91,334,0
+BHR_D.US,D,20250414,000000,18.58,19.06,18.58,18.8975,319,0
+BHR_D.US,D,20250415,000000,18.45,19.36,18.45,19.35,5453,0
+BHR_D.US,D,20250416,000000,19.2501,19.4529,18.6941,19.1663,912,0
+BHR_D.US,D,20250417,000000,19.2257,19.2257,19.2257,19.2257,241,0
+BHR_D.US,D,20250421,000000,19.35,19.38,18.5092,18.8,1852,0
+BHR_D.US,D,20250422,000000,18.8051,19.38,18.8051,19.38,3783,0
+BHR_D.US,D,20250423,000000,19.4,19.4,18.87,19.25,1751,0
+BHR_D.US,D,20250424,000000,18.9,19.4,18.9,19.4,1559,0
+BHR_D.US,D,20250425,000000,19.2,19.2,19.2,19.2,283,0
+BHR_D.US,D,20250428,000000,19.1578,19.4,19.1578,19.4,1092,0
+BHR_D.US,D,20250429,000000,19.29,19.4,19.29,19.4,1250,0
+BHR_D.US,D,20250430,000000,19.3772,19.58,19.3772,19.58,1743,0
+BHR_D.US,D,20250501,000000,19.18,19.55,19.18,19.55,2191,0
+BHR_D.US,D,20250502,000000,19.19,19.19,19.18,19.18,1585,0
+BHR_D.US,D,20250505,000000,19.49,19.96,19.49,19.96,1260,0
+BHR_D.US,D,20250506,000000,19.9,19.9,19.48,19.86,363,0
+BHR_D.US,D,20250507,000000,19.1054,19.1227,19.1054,19.1227,342,0
+BHR_D.US,D,20250508,000000,19.8632,19.8632,19.13,19.55,2007,0
+BHR_D.US,D,20250509,000000,19.6,19.85,19.6,19.85,340,0
+BHR_D.US,D,20250512,000000,19.625,20,19.625,20,1551,0
+BHR_D.US,D,20250513,000000,19.01,19.99,19.01,19.76,837,0
+BHR_D.US,D,20250514,000000,19.0989,19.9999,19.0989,19.9002,2329,0
+BHR_D.US,D,20250515,000000,19.99,20.01,19.99,20.01,695,0
+BHR_D.US,D,20250516,000000,20.22,20.22,20.22,20.22,536,0
+BHR_D.US,D,20250519,000000,20.49,20.49,19.96,20.49,792,0
+BHR_D.US,D,20250520,000000,20.49,20.635,20.49,20.635,6688,0
+BHR_D.US,D,20250521,000000,20.54,20.54,19.9801,19.9801,1947,0
+BHR_D.US,D,20250522,000000,19.95,19.9999,19.21,19.9999,2012,0
+BHR_D.US,D,20250527,000000,20,20,19.59,19.59,519,0
+BHR_D.US,D,20250529,000000,20.06,20.45,20.025,20.45,834,0
+BHR_D.US,D,20250530,000000,20.1,20.44,19.8425,20.44,5272,0
+BHR_D.US,D,20250602,000000,20.37,20.37,20.067,20.325,3506,0
+BHR_D.US,D,20250603,000000,20.25,20.4999,20.2,20.4999,1980,0
+BHR_D.US,D,20250604,000000,20.2,20.5,20.15,20.49,1565,0
+BHR_D.US,D,20250605,000000,20.5,20.54,20.42,20.42,2384,0
+BHR_D.US,D,20250606,000000,20.35,20.45,20.35,20.35,9361,0
+BHR_D.US,D,20250609,000000,20.3515,20.5,20.3515,20.49,2163,0
+BHR_D.US,D,20250610,000000,20.49,20.59,20.14,20.25,5485,0
+BHR_D.US,D,20250611,000000,20.45,20.5,20.3701,20.3701,776,0
+BHR_D.US,D,20250612,000000,20.3732,20.73,20.3732,20.73,3538,0
+BHR_D.US,D,20250613,000000,20.2612,20.5,20.2501,20.2501,3455,0
+BHR_D.US,D,20250616,000000,20.4,20.4,20.4,20.4,448,0
+BHR_D.US,D,20250617,000000,20.6,20.6,20.6,20.6,313,0
+BHR_D.US,D,20250618,000000,20.25,20.6,20.25,20.6,670,0
+BHR_D.US,D,20250620,000000,20.7312,20.78,20.2,20.2,5511,0
+BHR_D.US,D,20250624,000000,20.7825,20.7825,20.44,20.625,1512,0
+BHR_D.US,D,20250625,000000,20.7,21.45,20.69,21.075,1795,0
+BHR_D.US,D,20250626,000000,21.1958,21.1958,21.1958,21.1958,1008,0
+BHR_D.US,D,20250627,000000,21.2724,21.4138,21.2724,21.4138,334,0
+BHR_D.US,D,20250630,000000,20.92,20.92,20.685,20.685,664,0
+BHR_D.US,D,20250701,000000,21,21,20.9,20.9,1356,0
+BHR_D.US,D,20250707,000000,19.4,19.4,19.36,19.36,1210,0
+BHR_D.US,D,20250708,000000,20.2752,20.2752,20.212,20.212,815,0
+BHR_D.US,D,20250709,000000,20.1818,20.9,20.16,20.9,14042,0
+BHR_D.US,D,20250710,000000,20.38,20.5,20.35,20.5,1104,0
+BHR_D.US,D,20250711,000000,20.35,20.35,19.99,20.16,9609,0
+BHR_D.US,D,20250714,000000,20.36,20.9,20.36,20.75,595,0
+BHR_D.US,D,20250715,000000,20.7073,20.7073,20.4789,20.4789,882,0
+BHR_D.US,D,20250716,000000,20.8,20.93,20.8,20.93,837,0
+BHR_D.US,D,20250717,000000,20.9299,20.9299,20.9299,20.9299,1279,0
+BHR_D.US,D,20250721,000000,20.84,21.03,20.84,20.98,2317,0
+BHR_D.US,D,20250722,000000,20.44,21.2,20.44,21.2,1058,0
+BHR_D.US,D,20250723,000000,20.95,20.95,20.87,20.87,1157,0
+BHR_D.US,D,20250724,000000,21.095,21.1252,20.6991,21.1252,959,0
+BHR_D.US,D,20250725,000000,20.725,21.22,20.725,20.725,335,0
+BHR_D.US,D,20250728,000000,20.9653,20.9653,20.75,20.8,2575,0
+BHR_D.US,D,20250729,000000,21.25,21.25,20.5,20.75,760,0
+BHR_D.US,D,20250730,000000,21.16,21.16,21.16,21.16,392,0
+BHR_D.US,D,20250731,000000,21.08,21.18,20.65,20.89,1347,0
+BHR_D.US,D,20250801,000000,21.25,21.25,21.25,21.25,386,0
+BHR_D.US,D,20250804,000000,20.77,21.69,20.77,21.18,4001,0
+BHR_D.US,D,20250806,000000,21.5,21.56,21.21,21.23,909,0
+BHR_D.US,D,20250807,000000,20.8,21.4799,20.76,20.76,4834,0
+BHR_D.US,D,20250808,000000,20.77,20.875,20.2514,20.2514,4065,0
+BHR_D.US,D,20250811,000000,21.06,21.06,20.22,20.39,2262,0
+BHR_D.US,D,20250812,000000,20.35,20.35,20.25,20.25,276,0
+BHR_D.US,D,20250813,000000,20.39,20.462,19.3,19.7,29630,0
+BHR_D.US,D,20250814,000000,19.77,20.0565,19.25,20.0565,6578,0
+BHR_D.US,D,20250815,000000,19.78,19.78,19.14,19.15,7988,0
+BHR_D.US,D,20250818,000000,19.4,19.52,19.21,19.52,2275,0
+BHR_D.US,D,20250819,000000,19.6,19.6,19.45,19.5,2914,0
+BHR_D.US,D,20250820,000000,19.11,19.3972,19.1,19.21,1987,0
+BHR_D.US,D,20250821,000000,19.3,19.35,19.22,19.2918,1401,0
+BHR_D.US,D,20250822,000000,19.505,19.55,19.5,19.5,1082,0
+BHR_D.US,D,20250825,000000,19.58,19.65,19.58,19.58,588,0
+BHR_D.US,D,20250826,000000,19.6319,19.6319,19.6,19.6,930,0
+BHR_D.US,D,20250827,000000,20.5,21.29,20.35,20.55,25246,0
+BHR_D.US,D,20250828,000000,20.65,20.7,20.2,20.2,5241,0
+BHR_D.US,D,20250829,000000,20.3354,20.6417,19.11,19.77,15369,0
+BHR_D.US,D,20250902,000000,20.14,20.14,19.45,19.73,4064,0
+BHR_D.US,D,20250903,000000,19.92,20.25,19.79,20.24,10890,0
+BHR_D.US,D,20250904,000000,20.495,20.495,20.1,20.2,5326,0
+BHR_D.US,D,20250905,000000,20.45,20.45,20.2,20.25,4041,0
+BHR_D.US,D,20250908,000000,20.4,20.45,20.25,20.27,4519,0
+BHR_D.US,D,20250909,000000,20.368,20.87,20.368,20.675,1655,0
+BHR_D.US,D,20250910,000000,20.59,20.8518,20.59,20.8028,6371,0
+BHR_D.US,D,20250911,000000,20.901,20.95,20.8101,20.95,3648,0
+BHR_D.US,D,20250912,000000,20.95,20.95,20.88,20.91,1059,0
+BHR_D.US,D,20250915,000000,20.85,20.8501,20.7,20.7,3373,0
+BHR_D.US,D,20250916,000000,20.573,20.63,20.45,20.63,2835,0
+BHR_D.US,D,20250917,000000,20.8535,20.8535,20.58,20.69,1507,0
+BHR_D.US,D,20250918,000000,20.6,20.6001,20.33,20.6,2983,0
+BHR_D.US,D,20250919,000000,20.7,20.7999,20.4,20.6432,3615,0
+BHR_D.US,D,20250924,000000,20.81,20.81,20.75,20.75,1481,0
+BHR_D.US,D,20250925,000000,20.82,20.99,20.7,20.9402,4333,0
+BHR_D.US,D,20250926,000000,20.8209,20.95,20.65,20.7,1854,0
+BHR_D.US,D,20250929,000000,20.95,20.95,20.7,20.7,2157,0
+BHR_D.US,D,20250930,000000,20.78,20.78,20.45,20.45,2167,0
+BHR_D.US,D,20251001,000000,20.575,20.65,20.5,20.56,4913,0
+BHR_D.US,D,20251002,000000,20.5525,21.085,20.5525,20.956,16190,0
+BHR_D.US,D,20251003,000000,20.89,21.09,20.81,20.92,4109,0
+BHR_D.US,D,20251006,000000,20.98,20.98,20.7101,20.7987,1534,0
+BHR_D.US,D,20251007,000000,20.79,21.105,20.79,20.98,1294,0
+BHR_D.US,D,20251008,000000,20.855,21.13,20.83,21.03,6740,0
+BHR_D.US,D,20251009,000000,21.002,21.1,20.56,20.56,10089,0
+BHR_D.US,D,20251010,000000,20.98,20.98,20.3864,20.39,3994,0
+BHR_D.US,D,20251013,000000,20.39,21.22,20.13,20.41,12848,0
+BHR_D.US,D,20251014,000000,19.7301,20.57,19.7301,20.25,6800,0
+BHR_D.US,D,20251015,000000,21.08,21.09,19.76,20.05,2951,0
+BHR_D.US,D,20251016,000000,20.49,20.98,20.4002,20.4002,10815,0
+BHR_D.US,D,20251017,000000,20.0001,20.8023,20,20.17,1604,0
+BHR_D.US,D,20251020,000000,20.29,20.92,20.1335,20.6207,7025,0
+BHR_D.US,D,20251021,000000,20.35,20.5,20.21,20.27,2338,0
+BHR_D.US,D,20251022,000000,20.668,21.1438,20.25,20.25,1238,0
+BHR_D.US,D,20251023,000000,20.25,20.5,20.248,20.248,1520,0
+BHR_D.US,D,20251024,000000,20.87,20.87,20.1233,20.25,7382,0
+BHR_D.US,D,20251027,000000,20.25,20.73,20.12,20.6,3140,0
+BHR_D.US,D,20251028,000000,20.8498,20.85,20.25,20.65,1081,0
+BHR_D.US,D,20251029,000000,20.72,20.8,20.43,20.75,7771,0
+BHR_D.US,D,20251030,000000,20.21,20.5,20.21,20.5,1309,0
+BHR_D.US,D,20251031,000000,20.6245,20.695,20.605,20.695,1198,0
+BHR_D.US,D,20251103,000000,20.52,20.77,20.52,20.5831,2668,0
+BHR_D.US,D,20251104,000000,20.78,20.8,20.397,20.7243,13066,0
+BHR_D.US,D,20251105,000000,20.82,21.1,20.75,20.8393,8507,0
+BHR_D.US,D,20251106,000000,20.97,21.25,20.8292,20.98,3390,0
+BHR_D.US,D,20251107,000000,20.9,21.09,20.5,21.05,5484,0
+BHR_D.US,D,20251110,000000,21.03,21.03,20.716,20.94,1775,0
+BHR_D.US,D,20251111,000000,21.05,21.05,20.8287,20.99,3560,0
+BHR_D.US,D,20251112,000000,21.2,21.22,20.8566,21.01,2531,0
+BHR_D.US,D,20251113,000000,21,21,20.49,20.49,7091,0
+BHR_D.US,D,20251114,000000,20.3,20.6,19.76,19.8,7936,0
+BHR_D.US,D,20251117,000000,19.85,20.015,19.12,19.46,6696,0
+BHR_D.US,D,20251118,000000,19.38,19.49,19,19.2324,8226,0
+BHR_D.US,D,20251119,000000,18.9725,20.0529,18.77,19.44,9520,0
+BHR_D.US,D,20251120,000000,19.22,19.5,18.82,19.5,4812,0
+BHR_D.US,D,20251121,000000,18.9506,19.6,18.9506,19.43,2567,0
+BHR_D.US,D,20251124,000000,19.27,19.45,19.25,19.3649,2235,0
+BHR_D.US,D,20251125,000000,19.25,19.6,18.28,19.13,5537,0
+BHR_D.US,D,20251126,000000,19.441,19.441,19.0762,19.2,6928,0
+BHR_D.US,D,20251128,000000,19.2,19.2,19.2,19.2,249,0
+BHR_D.US,D,20251201,000000,19.0204,19.4999,18.9701,19.4,6612,0
+BHR_D.US,D,20251202,000000,19.56,19.6,19.45,19.56,8632,0
+BHR_D.US,D,20251203,000000,19.428,19.428,18.86,19.18,19091,0
+BHR_D.US,D,20251204,000000,18.9667,19.19,18.44,18.74,25014,0
+BHR_D.US,D,20251205,000000,18.6368,19.5,17.52,18.26,52983,0
+BHR_D.US,D,20251208,000000,18.82,18.9671,18.35,18.6295,5942,0
+BHR_D.US,D,20251209,000000,18.75,19,18.31,18.36,10908,0
+BHR_D.US,D,20251210,000000,18.7424,18.7424,18.03,18.365,7261,0
+BHR_D.US,D,20251211,000000,18.57,18.57,18.11,18.4,7507,0
+BHR_D.US,D,20251212,000000,18.3633,18.53,17.98,18.52,15716,0
+BHR_D.US,D,20251215,000000,18.56,18.56,18.15,18.49,7547,0
+BHR_D.US,D,20251216,000000,19.005,19.0243,18.25,18.6151,11393,0
+BHR_D.US,D,20251217,000000,18.8,18.8591,18.645,18.81,2144,0
+BHR_D.US,D,20251218,000000,19.13,19.6,18.53,18.7,12753,0
+BHR_D.US,D,20251219,000000,19.25,19.25,18.62,18.72,3272,0
+BHR_D.US,D,20251222,000000,18.62,18.75,18.025,18.1998,33054,0
+BHR_D.US,D,20251223,000000,18.32,18.37,18,18.24,9821,0
+BHR_D.US,D,20251224,000000,18.2433,18.39,18.12,18.3055,5682,0
+BHR_D.US,D,20251226,000000,18.35,18.75,18.11,18.25,11882,0
+BHR_D.US,D,20251229,000000,18.4222,18.4222,18.1501,18.29,3732,0
+BHR_D.US,D,20251230,000000,18.4933,18.4933,18.25,18.27,7545,0
+BHR_D.US,D,20251231,000000,18.325,18.325,17.8701,18.1177,17058,0
+BHR_D.US,D,20260102,000000,18.12,18.59,18.07,18.23,9072,0
+BHR_D.US,D,20260105,000000,18.502,18.65,18.15,18.26,7303,0
+BHR_D.US,D,20260106,000000,18.2,18.4563,18,18.21,9252,0
+BHR_D.US,D,20260107,000000,18.366,18.5,18.242,18.35,2937,0
+BHR_D.US,D,20260108,000000,18.2799,18.5,18.15,18.27,12593,0
+BHR_D.US,D,20260109,000000,18.21,18.5,18.21,18.4275,3986,0
+BHR_D.US,D,20260112,000000,18.38,18.65,18.165,18.165,8574,0
+BHR_D.US,D,20260113,000000,17.99,18.375,17.5938,17.99,18538,0
+BHR_D.US,D,20260114,000000,17.71,18.07,17.4064,17.9,24123,0
+BHR_D.US,D,20260115,000000,18.6394,18.6399,17.9,17.92,16416,0
+BHR_D.US,D,20260116,000000,18.11,18.1761,17.7001,17.77,11227,0
+BHR_D.US,D,20260120,000000,17.89,18.07,17.61,17.61,11215,0
+BHR_D.US,D,20260121,000000,18.195,18.62,17.55,17.69,12899,0
+BHR_D.US,D,20260122,000000,17.98,18,17.75,17.9,12758,0
+BHR_D.US,D,20260123,000000,17.94,18.07,17.67,17.88,13382,0
+BHR_D.US,D,20260126,000000,17.78,17.9,16.46,16.56,31736,0
+BHR_D.US,D,20260127,000000,16.56,17.1768,16.55,16.77,19152,0
+BHR_D.US,D,20260128,000000,16.75,17.28,16.75,17.11,33922,0
+BHR_D.US,D,20260129,000000,16.98,17.018,16.5501,16.81,5990,0
+BHR_D.US,D,20260130,000000,17.145,17.145,16.1401,16.48,18637,0
+BHR_D.US,D,20260202,000000,16.2,16.3498,16.2,16.2393,8386,0
+BHR_D.US,D,20260203,000000,16.43,17.2252,16.29,16.77,56403,0
+BHR_D.US,D,20260204,000000,17,17.0251,16.2,16.675,16549,0
+BHR_D.US,D,20260205,000000,16.656,16.87,16.3,16.56,18352,0
+BHR_D.US,D,20260206,000000,16.48,16.73,16.27,16.35,46040,0
+BHR_D.US,D,20260209,000000,16.5,16.8999,16.5,16.65,12527,0
+BHR_D.US,D,20260210,000000,16.8,16.8,16.3001,16.6,26332,0
+BHR_D.US,D,20260211,000000,16.68,16.7744,16.49,16.52,6009,0
+BHR_D.US,D,20260212,000000,16.5,16.59,16.11,16.4801,20625,0
+BHR_D.US,D,20260213,000000,16.7,16.785,16.575,16.69,2751,0
+BHR_D.US,D,20260217,000000,16.4742,16.7,16.2,16.7,9630,0
+BHR_D.US,D,20260218,000000,16.45,16.6143,16.3101,16.42,12715,0
diff --git a/daily/us/nyse stocks/1/bip_a.us.txt b/daily/us/nyse stocks/1/bip_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a6b91aff928b76308138ab68c5b941c789d95ba
--- /dev/null
+++ b/daily/us/nyse stocks/1/bip_a.us.txt	
@@ -0,0 +1,1352 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIP_A.US,D,20200928,000000,25.43,25.79,25.4,25.45,141727,0
+BIP_A.US,D,20200929,000000,25.55,25.89,25.42,25.63,249260,0
+BIP_A.US,D,20200930,000000,25.58,26.08,25.55,25.75,780991,0
+BIP_A.US,D,20201001,000000,25.6881,25.9867,25.6881,25.88,37056,0
+BIP_A.US,D,20201002,000000,25.7,25.94,25.7,25.91,29464,0
+BIP_A.US,D,20201005,000000,25.96,26.05,25.88,25.95,33173,0
+BIP_A.US,D,20201006,000000,26.02,26.03,25.72,25.73,19446,0
+BIP_A.US,D,20201007,000000,25.88,26,25.87,25.98,32009,0
+BIP_A.US,D,20201008,000000,25.99,25.99,25.6604,25.75,17957,0
+BIP_A.US,D,20201009,000000,25.64,25.799,25.64,25.78,8182,0
+BIP_A.US,D,20201012,000000,25.79,25.85,25.72,25.81,10020,0
+BIP_A.US,D,20201013,000000,25.77,25.77,25.68,25.71,63100,0
+BIP_A.US,D,20201014,000000,25.71,25.71,25.59,25.62,2725,0
+BIP_A.US,D,20201015,000000,25.625,25.75,25.6,25.73,10522,0
+BIP_A.US,D,20201016,000000,25.72,26.51,25.67,26.4,176508,0
+BIP_A.US,D,20201019,000000,26.44,26.44,26.08,26.18,53128,0
+BIP_A.US,D,20201020,000000,26.05,26.29,26,26.06,12954,0
+BIP_A.US,D,20201021,000000,26.1,26.1,25.7925,25.795,10584,0
+BIP_A.US,D,20201022,000000,25.78,25.82,25.3801,25.74,28939,0
+BIP_A.US,D,20201023,000000,25.72,25.78,25.51,25.73,78995,0
+BIP_A.US,D,20201026,000000,25.7,25.79,25.45,25.63,43294,0
+BIP_A.US,D,20201027,000000,25.52,25.63,25.52,25.58,38894,0
+BIP_A.US,D,20201028,000000,25.5,25.57,25.29,25.51,66405,0
+BIP_A.US,D,20201029,000000,25.5,25.595,25.3,25.52,13346,0
+BIP_A.US,D,20201030,000000,25.48,25.73,25.2801,25.73,29087,0
+BIP_A.US,D,20201102,000000,25.82,25.82,25.57,25.57,3740,0
+BIP_A.US,D,20201103,000000,25.53,25.69,25.52,25.52,6801,0
+BIP_A.US,D,20201104,000000,25.52,25.75,25.52,25.74,8290,0
+BIP_A.US,D,20201105,000000,25.75,25.82,25.61,25.73,40902,0
+BIP_A.US,D,20201106,000000,25.67,25.69,25.67,25.69,7195,0
+BIP_A.US,D,20201109,000000,25.71,25.93,25.61,25.93,17819,0
+BIP_A.US,D,20201110,000000,25.83,25.83,25.72,25.79,7995,0
+BIP_A.US,D,20201111,000000,25.7,25.83,25.7,25.83,1356,0
+BIP_A.US,D,20201112,000000,25.79,25.94,25.79,25.8609,9077,0
+BIP_A.US,D,20201113,000000,25.865,25.865,25.73,25.79,15719,0
+BIP_A.US,D,20201116,000000,25.93,26,25.7,26,10449,0
+BIP_A.US,D,20201117,000000,26,26,25.97,25.97,4481,0
+BIP_A.US,D,20201118,000000,25.92,26.24,25.92,26,21105,0
+BIP_A.US,D,20201119,000000,26.07,26.17,26.07,26.17,1045,0
+BIP_A.US,D,20201120,000000,26.09,26.1,26,26,3958,0
+BIP_A.US,D,20201123,000000,26.01,26.1,25.96,25.96,110498,0
+BIP_A.US,D,20201124,000000,26.01,26.01,25.8701,25.88,18159,0
+BIP_A.US,D,20201125,000000,25.88,25.89,25.8,25.8,104964,0
+BIP_A.US,D,20201127,000000,25.63,25.72,25.46,25.54,4630,0
+BIP_A.US,D,20201130,000000,25.55,25.58,25.44,25.58,8840,0
+BIP_A.US,D,20201201,000000,25.59,25.6702,25.5,25.63,3869,0
+BIP_A.US,D,20201202,000000,25.575,25.73,25.575,25.6,6144,0
+BIP_A.US,D,20201203,000000,25.705,25.93,25.705,25.92,3113,0
+BIP_A.US,D,20201204,000000,25.73,25.89,25.73,25.84,26073,0
+BIP_A.US,D,20201207,000000,25.77,25.77,25.6,25.6,4031,0
+BIP_A.US,D,20201208,000000,25.62,25.78,25.62,25.77,5203,0
+BIP_A.US,D,20201209,000000,25.8,25.84,25.71,25.77,4465,0
+BIP_A.US,D,20201210,000000,25.7,25.74,25.56,25.56,5102,0
+BIP_A.US,D,20201211,000000,25.56,25.77,25.56,25.65,17341,0
+BIP_A.US,D,20201214,000000,25.68,25.8399,25.6,25.62,20248,0
+BIP_A.US,D,20201215,000000,25.64,25.74,25.6001,25.65,11735,0
+BIP_A.US,D,20201216,000000,25.65,25.7,25.61,25.69,18639,0
+BIP_A.US,D,20201217,000000,25.78,25.889,25.73,25.73,9355,0
+BIP_A.US,D,20201218,000000,25.75,25.75,25.65,25.74,61550,0
+BIP_A.US,D,20201221,000000,25.57,25.74,25.57,25.7,8904,0
+BIP_A.US,D,20201222,000000,25.69,25.79,25.69,25.69,9352,0
+BIP_A.US,D,20201223,000000,25.62,25.75,25.62,25.7426,2894,0
+BIP_A.US,D,20201224,000000,25.81,25.81,25.81,25.81,847,0
+BIP_A.US,D,20201228,000000,25.86,25.94,25.86,25.905,7555,0
+BIP_A.US,D,20201229,000000,25.89,25.93,25.88,25.93,2848,0
+BIP_A.US,D,20201230,000000,25.95,26.12,25.95,26.09,9092,0
+BIP_A.US,D,20201231,000000,26.12,26.66,26.12,26.66,51904,0
+BIP_A.US,D,20210104,000000,26.6,26.81,26.35,26.59,35985,0
+BIP_A.US,D,20210105,000000,26.46,26.65,26.44,26.61,14368,0
+BIP_A.US,D,20210106,000000,26.5,26.5,25.89,25.96,22854,0
+BIP_A.US,D,20210107,000000,25.96,25.99,25.77,25.8,17799,0
+BIP_A.US,D,20210108,000000,25.86,25.94,25.56,25.8,11060,0
+BIP_A.US,D,20210111,000000,25.63,25.6301,25.4902,25.52,15546,0
+BIP_A.US,D,20210112,000000,25.6,25.6882,25.22,25.22,19560,0
+BIP_A.US,D,20210113,000000,25.35,25.5207,25.27,25.49,2901,0
+BIP_A.US,D,20210114,000000,25.5,25.77,25.39,25.4999,19823,0
+BIP_A.US,D,20210115,000000,25.57,25.6,25.4,25.4,11696,0
+BIP_A.US,D,20210119,000000,25.48,25.5799,25.42,25.44,4646,0
+BIP_A.US,D,20210120,000000,25.483,25.647,25.46,25.647,5889,0
+BIP_A.US,D,20210121,000000,25.54,25.68,25.54,25.65,6577,0
+BIP_A.US,D,20210122,000000,25.65,25.68,25.6,25.6,3355,0
+BIP_A.US,D,20210125,000000,25.61,25.6598,25.49,25.49,6765,0
+BIP_A.US,D,20210126,000000,25.51,25.56,25.51,25.54,5671,0
+BIP_A.US,D,20210127,000000,25.43,25.44,25.25,25.25,8532,0
+BIP_A.US,D,20210128,000000,25.3,25.37,25.21,25.37,4174,0
+BIP_A.US,D,20210129,000000,25.43,25.5,25.37,25.46,25705,0
+BIP_A.US,D,20210201,000000,25.5,25.76,25.5,25.5495,9768,0
+BIP_A.US,D,20210202,000000,25.68,25.68,25.57,25.588,2760,0
+BIP_A.US,D,20210203,000000,25.65,25.75,25.41,25.41,8800,0
+BIP_A.US,D,20210204,000000,25.52,25.8,25.52,25.75,8485,0
+BIP_A.US,D,20210205,000000,25.78,25.93,25.76,25.87,4147,0
+BIP_A.US,D,20210208,000000,25.8886,25.9,25.57,25.68,2252,0
+BIP_A.US,D,20210209,000000,25.78,25.96,25.78,25.87,4298,0
+BIP_A.US,D,20210210,000000,25.68,25.8659,25.68,25.68,1892,0
+BIP_A.US,D,20210211,000000,25.68,25.68,25.6,25.6,10003,0
+BIP_A.US,D,20210212,000000,25.6,25.68,25.51,25.55,8843,0
+BIP_A.US,D,20210216,000000,25.4834,25.49,25.15,25.15,4700,0
+BIP_A.US,D,20210217,000000,25.15,25.41,25.1,25.26,9938,0
+BIP_A.US,D,20210218,000000,25.1,25.255,25.02,25.23,6964,0
+BIP_A.US,D,20210219,000000,25.34,25.45,25.215,25.44,12688,0
+BIP_A.US,D,20210222,000000,25.26,25.29,25.02,25.02,38095,0
+BIP_A.US,D,20210223,000000,25,25.02,24.78,24.9,65100,0
+BIP_A.US,D,20210224,000000,24.95,24.95,24.7,24.81,10582,0
+BIP_A.US,D,20210225,000000,24.53,24.53,24.11,24.26,27259,0
+BIP_A.US,D,20210226,000000,24.41,24.41,24.08,24.3,15154,0
+BIP_A.US,D,20210301,000000,24.33,24.64,24.33,24.48,7917,0
+BIP_A.US,D,20210302,000000,24.61,24.88,24.61,24.86,8319,0
+BIP_A.US,D,20210303,000000,24.83,24.98,24.75,24.875,27999,0
+BIP_A.US,D,20210304,000000,24.85,25.02,24.65,24.76,11048,0
+BIP_A.US,D,20210305,000000,24.95,24.95,24.75,24.9,21395,0
+BIP_A.US,D,20210308,000000,24.84,24.94,24.84,24.94,6262,0
+BIP_A.US,D,20210309,000000,24.94,25.09,24.94,25.09,5897,0
+BIP_A.US,D,20210310,000000,25.09,25.34,24.94,25.32,16865,0
+BIP_A.US,D,20210311,000000,25.3895,25.5,25.16,25.49,9374,0
+BIP_A.US,D,20210312,000000,25.4042,25.4042,25.4042,25.4042,1339,0
+BIP_A.US,D,20210315,000000,25.5,25.56,25.5,25.52,4996,0
+BIP_A.US,D,20210316,000000,25.5,25.61,25.42,25.45,17320,0
+BIP_A.US,D,20210317,000000,25.34,25.36,25.24,25.24,17228,0
+BIP_A.US,D,20210318,000000,25.18,25.19,24.9,24.9,4544,0
+BIP_A.US,D,20210319,000000,25.08,25.08,24.9,25.06,7784,0
+BIP_A.US,D,20210322,000000,25.02,25.2,25.02,25.16,6001,0
+BIP_A.US,D,20210323,000000,24.98,25.2,24.98,25.06,4973,0
+BIP_A.US,D,20210324,000000,25.13,25.2,25.08,25.19,29214,0
+BIP_A.US,D,20210325,000000,25.25,25.26,25.2225,25.24,2155,0
+BIP_A.US,D,20210326,000000,25.14,25.3,25.09,25.09,7012,0
+BIP_A.US,D,20210329,000000,25.23,25.23,25.02,25.05,2034,0
+BIP_A.US,D,20210330,000000,25.18,25.295,25.07,25.2,8699,0
+BIP_A.US,D,20210331,000000,25.31,25.58,25.225,25.58,3325,0
+BIP_A.US,D,20210401,000000,25.31,25.59,25.31,25.59,6688,0
+BIP_A.US,D,20210405,000000,25.5549,25.8,25.5549,25.8,9734,0
+BIP_A.US,D,20210406,000000,25.8,25.871,25.7763,25.8479,7476,0
+BIP_A.US,D,20210407,000000,25.77,25.9301,25.77,25.9,3725,0
+BIP_A.US,D,20210408,000000,25.71,25.74,25.71,25.74,8223,0
+BIP_A.US,D,20210409,000000,26.02,26.02,25.75,25.87,3242,0
+BIP_A.US,D,20210412,000000,25.7901,25.865,25.79,25.865,4038,0
+BIP_A.US,D,20210413,000000,25.89,26.06,25.76,25.76,13683,0
+BIP_A.US,D,20210414,000000,25.7164,26.041,25.7164,26.03,2450,0
+BIP_A.US,D,20210415,000000,25.8609,25.9776,25.8125,25.86,5964,0
+BIP_A.US,D,20210416,000000,25.79,26.05,25.79,25.98,9814,0
+BIP_A.US,D,20210419,000000,25.98,25.98,25.74,25.89,2572,0
+BIP_A.US,D,20210420,000000,25.986,25.986,25.85,25.88,932,0
+BIP_A.US,D,20210421,000000,25.695,26.04,25.695,26.04,7544,0
+BIP_A.US,D,20210422,000000,25.94,26,25.935,26,2644,0
+BIP_A.US,D,20210423,000000,26,26.26,26,26.07,8667,0
+BIP_A.US,D,20210426,000000,26,26.19,25.9965,26.11,7497,0
+BIP_A.US,D,20210427,000000,26.1001,26.13,26.03,26.05,5042,0
+BIP_A.US,D,20210428,000000,26,26.06,26,26.06,1553,0
+BIP_A.US,D,20210429,000000,26.02,26.027,25.98,26,2746,0
+BIP_A.US,D,20210430,000000,25.87,26.07,25.71,25.71,32197,0
+BIP_A.US,D,20210503,000000,25.8,26.08,25.79,25.97,2169,0
+BIP_A.US,D,20210504,000000,25.86,26.06,25.86,26.06,10769,0
+BIP_A.US,D,20210505,000000,26.06,26.06,25.8965,25.93,2723,0
+BIP_A.US,D,20210506,000000,25.93,26.03,25.84,25.99,12829,0
+BIP_A.US,D,20210507,000000,26.07,26.11,26.0557,26.11,3408,0
+BIP_A.US,D,20210510,000000,26.09,26.1,25.96,25.9906,7138,0
+BIP_A.US,D,20210511,000000,25.76,25.77,25.6293,25.7,17728,0
+BIP_A.US,D,20210512,000000,25.72,25.72,25.39,25.44,11373,0
+BIP_A.US,D,20210513,000000,25.56,25.6444,25.56,25.6444,400,0
+BIP_A.US,D,20210514,000000,25.6837,25.81,25.6837,25.75,7627,0
+BIP_A.US,D,20210517,000000,25.73,25.73,25.49,25.49,213084,0
+BIP_A.US,D,20210518,000000,25.48,25.54,25.47,25.5,10307,0
+BIP_A.US,D,20210519,000000,25.5,25.58,25.4,25.4001,1511,0
+BIP_A.US,D,20210520,000000,25.5464,25.7349,25.515,25.71,26033,0
+BIP_A.US,D,20210521,000000,25.82,25.82,25.691,25.7799,6942,0
+BIP_A.US,D,20210524,000000,25.75,25.86,25.75,25.77,4595,0
+BIP_A.US,D,20210525,000000,25.82,25.93,25.8,25.93,14311,0
+BIP_A.US,D,20210526,000000,25.78,25.88,25.69,25.88,7922,0
+BIP_A.US,D,20210527,000000,25.57,25.73,25.551,25.7,3660,0
+BIP_A.US,D,20210528,000000,25.705,25.93,25.705,25.93,16883,0
+BIP_A.US,D,20210601,000000,25.91,26.04,25.84,26,7387,0
+BIP_A.US,D,20210602,000000,25.9628,26.09,25.9628,26.09,7493,0
+BIP_A.US,D,20210603,000000,26.09,26.17,26.0899,26.14,10749,0
+BIP_A.US,D,20210604,000000,26.2,26.23,26.14,26.14,7852,0
+BIP_A.US,D,20210607,000000,26.23,26.23,26.1,26.2,4445,0
+BIP_A.US,D,20210608,000000,26.25,26.25,26.01,26.05,5512,0
+BIP_A.US,D,20210609,000000,26.15,26.15,26.01,26.14,6113,0
+BIP_A.US,D,20210610,000000,26.21,26.21,25.9,26.05,11751,0
+BIP_A.US,D,20210611,000000,26.1,26.1,26.09,26.09,387,0
+BIP_A.US,D,20210614,000000,25.89,26.08,25.89,26.05,7937,0
+BIP_A.US,D,20210615,000000,26.19,26.19,25.97,26,3905,0
+BIP_A.US,D,20210616,000000,26.16,26.16,26.1156,26.15,21843,0
+BIP_A.US,D,20210617,000000,26.2,26.205,26.1493,26.15,6901,0
+BIP_A.US,D,20210618,000000,26.16,26.17,26.0963,26.15,2073,0
+BIP_A.US,D,20210621,000000,26.29,26.29,26.19,26.2,2750,0
+BIP_A.US,D,20210622,000000,26.23,26.24,26.1917,26.2,6484,0
+BIP_A.US,D,20210623,000000,26.2349,26.281,26.1601,26.1601,3468,0
+BIP_A.US,D,20210624,000000,26.29,26.29,26.18,26.18,3390,0
+BIP_A.US,D,20210625,000000,26.3,26.3,26.1,26.18,1628,0
+BIP_A.US,D,20210628,000000,26.29,26.29,26.125,26.23,1737,0
+BIP_A.US,D,20210629,000000,26.29,26.29,26,26.25,20931,0
+BIP_A.US,D,20210630,000000,26.15,26.3,26.15,26.16,23538,0
+BIP_A.US,D,20210701,000000,26.1,26.2027,26.1,26.2027,1845,0
+BIP_A.US,D,20210702,000000,26.3,26.4,26.3,26.39,3531,0
+BIP_A.US,D,20210706,000000,26.35,26.5,26.35,26.5,2526,0
+BIP_A.US,D,20210707,000000,26.5,26.5407,26.5,26.53,3322,0
+BIP_A.US,D,20210708,000000,26.3704,26.54,26.3704,26.44,3037,0
+BIP_A.US,D,20210709,000000,26.5407,26.55,26.49,26.49,1434,0
+BIP_A.US,D,20210712,000000,26.56,26.56,26.56,26.56,339,0
+BIP_A.US,D,20210713,000000,26.49,26.49,26.3,26.35,8539,0
+BIP_A.US,D,20210714,000000,26.3,26.35,26.3,26.35,4918,0
+BIP_A.US,D,20210715,000000,26.26,26.26,26.25,26.25,2172,0
+BIP_A.US,D,20210716,000000,26.25,26.25,26.02,26.02,23579,0
+BIP_A.US,D,20210719,000000,25.92,26.03,25.84,26.01,2031,0
+BIP_A.US,D,20210720,000000,26.01,26.05,25.9805,26,5314,0
+BIP_A.US,D,20210721,000000,26.04,26.04,26,26.02,5002,0
+BIP_A.US,D,20210722,000000,26,26,25.78,25.89,6105,0
+BIP_A.US,D,20210723,000000,26,26,25.799,25.9916,2364,0
+BIP_A.US,D,20210726,000000,25.93,25.95,25.875,25.92,2441,0
+BIP_A.US,D,20210727,000000,25.88,25.98,25.66,25.98,5796,0
+BIP_A.US,D,20210728,000000,25.81,25.935,25.8028,25.935,1636,0
+BIP_A.US,D,20210729,000000,25.9,26.1,25.9,26,5404,0
+BIP_A.US,D,20210730,000000,26.06,26.16,26.01,26.1,10421,0
+BIP_A.US,D,20210802,000000,26.06,26.15,26.05,26.115,5123,0
+BIP_A.US,D,20210803,000000,26.21,26.25,26.02,26.06,6425,0
+BIP_A.US,D,20210804,000000,26.17,26.18,26.17,26.18,1028,0
+BIP_A.US,D,20210805,000000,26.11,26.2,26.0563,26.2,4929,0
+BIP_A.US,D,20210806,000000,26,26.18,26,26.09,36793,0
+BIP_A.US,D,20210809,000000,25.94,26,25.94,25.98,2093,0
+BIP_A.US,D,20210810,000000,25.88,25.97,25.75,25.97,7101,0
+BIP_A.US,D,20210811,000000,25.93,25.97,25.89,25.97,1028,0
+BIP_A.US,D,20210812,000000,25.96,26.09,25.96,26.07,4574,0
+BIP_A.US,D,20210813,000000,26.1,26.11,25.95,26.09,6637,0
+BIP_A.US,D,20210816,000000,26.16,26.25,26.06,26.145,11614,0
+BIP_A.US,D,20210817,000000,26.12,26.12,25.96,26.05,2239,0
+BIP_A.US,D,20210818,000000,26.08,26.08,26.08,26.08,484,0
+BIP_A.US,D,20210819,000000,25.85,26,25.83,26,12489,0
+BIP_A.US,D,20210820,000000,26.03,26.05,26,26.05,3100,0
+BIP_A.US,D,20210823,000000,26.01,26.1,26,26,8029,0
+BIP_A.US,D,20210824,000000,25.9722,26.079,25.92,26,5435,0
+BIP_A.US,D,20210825,000000,25.99,25.99,25.99,25.99,1358,0
+BIP_A.US,D,20210826,000000,25.95,25.96,25.8,25.8,11835,0
+BIP_A.US,D,20210827,000000,25.8244,25.973,25.8244,25.94,2755,0
+BIP_A.US,D,20210830,000000,25.75,25.75,25.72,25.74,4344,0
+BIP_A.US,D,20210831,000000,25.61,25.78,25.61,25.78,3587,0
+BIP_A.US,D,20210901,000000,25.78,25.92,25.78,25.92,7805,0
+BIP_A.US,D,20210902,000000,25.81,25.88,25.8,25.835,4540,0
+BIP_A.US,D,20210903,000000,25.79,25.93,25.79,25.93,17419,0
+BIP_A.US,D,20210907,000000,25.71,25.7118,25.6929,25.6929,5129,0
+BIP_A.US,D,20210908,000000,25.82,25.82,25.65,25.69,1456,0
+BIP_A.US,D,20210909,000000,25.8,25.8,25.63,25.65,10176,0
+BIP_A.US,D,20210910,000000,25.65,25.65,24.34,25.32,48343,0
+BIP_A.US,D,20210913,000000,25.37,25.3999,25.25,25.3,11169,0
+BIP_A.US,D,20210914,000000,25.39,25.39,25.21,25.25,40776,0
+BIP_A.US,D,20210915,000000,25.2086,25.31,25.15,25.2,36898,0
+BIP_A.US,D,20210916,000000,25.2,25.2836,25.1399,25.2,17176,0
+BIP_A.US,D,20210917,000000,25.2272,25.28,25.19,25.2,69967,0
+BIP_A.US,D,20210920,000000,25.18,25.18,24.92,25,19159,0
+BIP_A.US,D,20210921,000000,25.1152,25.17,25.05,25.16,10110,0
+BIP_A.US,D,20210922,000000,25.11,25.34,25.09,25.33,41845,0
+BIP_A.US,D,20210923,000000,25.31,25.43,25.19,25.22,18596,0
+BIP_A.US,D,20210924,000000,25.25,25.25,25.12,25.165,19588,0
+BIP_A.US,D,20210927,000000,25.12,25.3,25.1,25.3,25122,0
+BIP_A.US,D,20210928,000000,25.2,25.21,25.01,25.17,15604,0
+BIP_A.US,D,20210929,000000,25.33,25.48,25.3,25.48,8754,0
+BIP_A.US,D,20210930,000000,25.465,25.55,25.24,25.55,15548,0
+BIP_A.US,D,20211001,000000,25.4932,25.58,25.4859,25.55,6130,0
+BIP_A.US,D,20211004,000000,25.35,25.43,25.35,25.4,10432,0
+BIP_A.US,D,20211005,000000,25.44,25.44,25.395,25.41,16037,0
+BIP_A.US,D,20211006,000000,25.26,25.59,25.255,25.59,21932,0
+BIP_A.US,D,20211007,000000,25.3065,25.61,25.3065,25.52,6185,0
+BIP_A.US,D,20211008,000000,25.42,25.57,25.37,25.41,5469,0
+BIP_A.US,D,20211011,000000,25.53,25.55,25.4,25.41,3993,0
+BIP_A.US,D,20211012,000000,25.56,25.6,25.48,25.56,3210,0
+BIP_A.US,D,20211013,000000,25.52,25.73,25.52,25.675,16142,0
+BIP_A.US,D,20211014,000000,25.67,25.91,25.67,25.82,7448,0
+BIP_A.US,D,20211015,000000,25.8863,25.8863,25.3,25.31,326830,0
+BIP_A.US,D,20211018,000000,25.28,25.34,25.14,25.24,35384,0
+BIP_A.US,D,20211019,000000,25.21,25.36,25.05,25.15,67504,0
+BIP_A.US,D,20211020,000000,25.1,25.23,25.1,25.21,22402,0
+BIP_A.US,D,20211021,000000,25.2,25.22,25.1,25.2,16975,0
+BIP_A.US,D,20211022,000000,25.2,25.26,25.1,25.12,19531,0
+BIP_A.US,D,20211025,000000,25.12,25.24,25.12,25.21,13131,0
+BIP_A.US,D,20211026,000000,25.22,25.27,25.14,25.21,12645,0
+BIP_A.US,D,20211027,000000,25.26,25.28,25.18,25.23,14895,0
+BIP_A.US,D,20211028,000000,25.23,25.326,25.205,25.24,8734,0
+BIP_A.US,D,20211029,000000,25.2,25.39,25.14,25.29,75420,0
+BIP_A.US,D,20211101,000000,25.29,25.3243,25.24,25.29,122986,0
+BIP_A.US,D,20211102,000000,25.29,25.413,25.27,25.39,12740,0
+BIP_A.US,D,20211103,000000,25.4,25.4409,25.38,25.41,6452,0
+BIP_A.US,D,20211104,000000,25.46,25.49,25.44,25.46,11176,0
+BIP_A.US,D,20211105,000000,25.47,25.49,25.37,25.4,12860,0
+BIP_A.US,D,20211108,000000,25.42,25.455,25.41,25.455,7632,0
+BIP_A.US,D,20211109,000000,25.49,25.51,25.3902,25.46,13841,0
+BIP_A.US,D,20211110,000000,25.4,25.4,25.2,25.34,11420,0
+BIP_A.US,D,20211111,000000,25.35,25.3506,25.13,25.13,10994,0
+BIP_A.US,D,20211112,000000,25.2467,25.2467,25.1496,25.15,8221,0
+BIP_A.US,D,20211115,000000,25.18,25.21,25.02,25.14,22652,0
+BIP_A.US,D,20211116,000000,25.15,25.22,25.12,25.15,19396,0
+BIP_A.US,D,20211117,000000,25.16,25.21,25.16,25.16,11320,0
+BIP_A.US,D,20211118,000000,25.2,25.2,25.11,25.1758,5311,0
+BIP_A.US,D,20211119,000000,25.12,25.17,25.1,25.13,9891,0
+BIP_A.US,D,20211122,000000,25.17,25.3,25.02,25.05,18415,0
+BIP_A.US,D,20211123,000000,25.05,25.14,24.87,24.9,28917,0
+BIP_A.US,D,20211124,000000,24.99,25.06,24.935,25.02,8324,0
+BIP_A.US,D,20211126,000000,24.95,24.95,24.829,24.83,4714,0
+BIP_A.US,D,20211129,000000,24.73,24.77,24.51,24.6826,12504,0
+BIP_A.US,D,20211130,000000,24.61,24.79,24.61,24.66,18868,0
+BIP_A.US,D,20211201,000000,24.8,24.9099,24.76,24.78,8838,0
+BIP_A.US,D,20211202,000000,24.8,25.05,24.8,24.94,26899,0
+BIP_A.US,D,20211203,000000,25,25.08,24.94,24.9714,8245,0
+BIP_A.US,D,20211206,000000,24.97,25.07,24.97,25.07,3015,0
+BIP_A.US,D,20211207,000000,25.171,25.211,25.1142,25.15,6848,0
+BIP_A.US,D,20211208,000000,25.15,25.22,25.11,25.17,2330,0
+BIP_A.US,D,20211209,000000,25.1,25.1551,25.1,25.1551,4031,0
+BIP_A.US,D,20211210,000000,25.101,25.101,24.95,25,6546,0
+BIP_A.US,D,20211213,000000,25.05,25.0515,24.94,24.96,4048,0
+BIP_A.US,D,20211214,000000,25.005,25.005,24.94,24.94,1728,0
+BIP_A.US,D,20211215,000000,25.01,25.01,24.84,24.94,5890,0
+BIP_A.US,D,20211216,000000,24.99,25.06,24.9047,25.05,5775,0
+BIP_A.US,D,20211217,000000,25.05,25.08,25.01,25.01,2591,0
+BIP_A.US,D,20211220,000000,25,25.08,24.945,24.945,13094,0
+BIP_A.US,D,20211221,000000,25,25.0401,25,25.02,2927,0
+BIP_A.US,D,20211222,000000,25.05,25.2,25.01,25.2,3492,0
+BIP_A.US,D,20211223,000000,25.3,25.3,25.06,25.06,1435,0
+BIP_A.US,D,20211227,000000,25.19,25.19,25.1,25.1396,4149,0
+BIP_A.US,D,20211228,000000,25.19,25.2496,25.1009,25.22,6773,0
+BIP_A.US,D,20211229,000000,25.16,25.24,25.16,25.17,1832,0
+BIP_A.US,D,20211230,000000,25.1,25.2842,25.1,25.24,4017,0
+BIP_A.US,D,20211231,000000,25.3103,25.321,25.31,25.31,2027,0
+BIP_A.US,D,20220103,000000,25.31,25.31,25.26,25.27,6866,0
+BIP_A.US,D,20220104,000000,25.27,25.27,25.01,25.01,4956,0
+BIP_A.US,D,20220105,000000,25.01,25.15,24.7697,24.7697,15104,0
+BIP_A.US,D,20220106,000000,25.05,25.11,24.8,25.0509,15063,0
+BIP_A.US,D,20220107,000000,25.1079,25.11,25,25,1990,0
+BIP_A.US,D,20220110,000000,24.99,24.99,24.8001,24.8001,3039,0
+BIP_A.US,D,20220111,000000,24.82,25.11,24.76,25.11,24859,0
+BIP_A.US,D,20220112,000000,25.11,25.11,24.9,25.09,12452,0
+BIP_A.US,D,20220113,000000,25.09,25.09,25.01,25.01,22856,0
+BIP_A.US,D,20220114,000000,25.043,25.05,25,25.02,2032,0
+BIP_A.US,D,20220118,000000,25,25,24.85,24.85,7063,0
+BIP_A.US,D,20220119,000000,24.79,24.8926,24.79,24.8,9465,0
+BIP_A.US,D,20220120,000000,24.859,24.86,24.78,24.78,10844,0
+BIP_A.US,D,20220121,000000,24.7801,24.815,24.71,24.7558,5793,0
+BIP_A.US,D,20220124,000000,24.75,24.75,24.5,24.515,3144,0
+BIP_A.US,D,20220125,000000,24.46,24.65,24.41,24.49,12805,0
+BIP_A.US,D,20220126,000000,24.645,24.65,24.1,24.1,9588,0
+BIP_A.US,D,20220127,000000,24.12,24.247,23.16,23.16,21138,0
+BIP_A.US,D,20220128,000000,23.17,23.52,23.17,23.19,10667,0
+BIP_A.US,D,20220131,000000,23.2,23.83,23.115,23.83,44003,0
+BIP_A.US,D,20220201,000000,23.74,24.06,23.6,23.71,15857,0
+BIP_A.US,D,20220202,000000,23.88,23.99,23.38,23.5,19211,0
+BIP_A.US,D,20220203,000000,23.3,23.395,23.11,23.24,9890,0
+BIP_A.US,D,20220204,000000,23,23.01,22.6,22.66,16039,0
+BIP_A.US,D,20220207,000000,22.81,22.92,22.655,22.7,11165,0
+BIP_A.US,D,20220208,000000,22.82,22.82,22.1221,22.37,8585,0
+BIP_A.US,D,20220209,000000,22.48,22.52,22.158,22.158,17327,0
+BIP_A.US,D,20220210,000000,22.2363,22.28,21.82,21.99,19186,0
+BIP_A.US,D,20220211,000000,21.955,22.2007,21.81,21.93,9612,0
+BIP_A.US,D,20220214,000000,21.9,21.9,21.5601,21.83,21624,0
+BIP_A.US,D,20220215,000000,21.83,22.08,21.725,21.91,7539,0
+BIP_A.US,D,20220216,000000,21.88,22.32,21.4352,22.31,20616,0
+BIP_A.US,D,20220217,000000,21.9873,22.2747,21.9873,22.01,6345,0
+BIP_A.US,D,20220218,000000,21.7,22.27,21.7,22.17,3579,0
+BIP_A.US,D,20220222,000000,22.1308,22.1308,21.7,21.7,5913,0
+BIP_A.US,D,20220223,000000,21.82,21.92,21.59,21.59,10769,0
+BIP_A.US,D,20220224,000000,21.54,21.57,21.36,21.5108,6192,0
+BIP_A.US,D,20220225,000000,21.57,21.6683,21.5,21.52,3547,0
+BIP_A.US,D,20220228,000000,21.52,21.76,21.52,21.76,4781,0
+BIP_A.US,D,20220301,000000,21.9,21.98,21.7323,21.7323,8998,0
+BIP_A.US,D,20220302,000000,21.81,21.84,21.75,21.84,2062,0
+BIP_A.US,D,20220303,000000,21.8984,22.15,21.89,22.01,58564,0
+BIP_A.US,D,20220304,000000,22.05,22.05,21.76,21.76,33876,0
+BIP_A.US,D,20220307,000000,21.77,21.77,21.61,21.64,3233,0
+BIP_A.US,D,20220308,000000,21.52,21.545,21.26,21.32,6273,0
+BIP_A.US,D,20220309,000000,21.43,21.9,21.43,21.7493,3141,0
+BIP_A.US,D,20220310,000000,21.35,21.36,21.2769,21.2769,1645,0
+BIP_A.US,D,20220311,000000,21.22,21.24,21.06,21.14,6268,0
+BIP_A.US,D,20220314,000000,21.28,21.28,20.51,20.53,15589,0
+BIP_A.US,D,20220315,000000,20.54,20.7808,20.54,20.68,8598,0
+BIP_A.US,D,20220316,000000,20.61,21.21,20.61,21.05,23749,0
+BIP_A.US,D,20220317,000000,21.18,21.4,21.18,21.32,36650,0
+BIP_A.US,D,20220318,000000,21.37,21.46,21.37,21.41,10027,0
+BIP_A.US,D,20220321,000000,21.41,21.41,21.3,21.345,1970,0
+BIP_A.US,D,20220322,000000,21.1097,21.378,21.1097,21.2893,3198,0
+BIP_A.US,D,20220323,000000,21.23,21.255,21.22,21.22,4474,0
+BIP_A.US,D,20220324,000000,21.07,21.16,21,21,4411,0
+BIP_A.US,D,20220325,000000,20.86,20.8602,20.68,20.71,16859,0
+BIP_A.US,D,20220328,000000,20.84,20.84,20.65,20.67,11072,0
+BIP_A.US,D,20220329,000000,21.15,21.15,20.92,21.07,9539,0
+BIP_A.US,D,20220330,000000,21.18,21.18,20.82,20.9798,10096,0
+BIP_A.US,D,20220331,000000,20.95,21.07,20.55,20.57,139211,0
+BIP_A.US,D,20220401,000000,20.6,20.6,20.34,20.47,31629,0
+BIP_A.US,D,20220404,000000,20.51,20.51,20.26,20.35,24666,0
+BIP_A.US,D,20220405,000000,20.37,20.44,20.02,20.0891,13557,0
+BIP_A.US,D,20220406,000000,19.94,19.94,19.56,19.63,14732,0
+BIP_A.US,D,20220407,000000,19.62,19.97,19.555,19.97,37818,0
+BIP_A.US,D,20220408,000000,19.81,20.13,19.81,20.12,39263,0
+BIP_A.US,D,20220411,000000,20.14,20.18,19.865,20.1,22596,0
+BIP_A.US,D,20220412,000000,20.0102,20.1,19.6,19.67,7849,0
+BIP_A.US,D,20220413,000000,19.77,20.3231,19.76,19.935,2997,0
+BIP_A.US,D,20220414,000000,19.77,19.89,19.7449,19.82,4624,0
+BIP_A.US,D,20220418,000000,19.8001,19.97,19.66,19.77,6267,0
+BIP_A.US,D,20220419,000000,19.77,19.77,19.685,19.71,11572,0
+BIP_A.US,D,20220420,000000,19.79,19.8438,19.73,19.78,5810,0
+BIP_A.US,D,20220421,000000,20,20.08,19.62,19.62,23112,0
+BIP_A.US,D,20220422,000000,19.7,19.7699,19.5,19.5,24083,0
+BIP_A.US,D,20220425,000000,19.4,19.5058,19.39,19.5058,7085,0
+BIP_A.US,D,20220426,000000,19.5317,19.63,19.53,19.55,2480,0
+BIP_A.US,D,20220427,000000,19.53,19.53,19.325,19.43,18948,0
+BIP_A.US,D,20220428,000000,19.4301,19.4332,19.2102,19.4,9622,0
+BIP_A.US,D,20220429,000000,19.48,19.6461,19.25,19.4399,9691,0
+BIP_A.US,D,20220502,000000,19.32,19.32,19,19.1,8407,0
+BIP_A.US,D,20220503,000000,19.1,19.1,18.85,18.85,5661,0
+BIP_A.US,D,20220504,000000,19.0063,19.4615,18.9077,19.33,5940,0
+BIP_A.US,D,20220505,000000,19.11,19.18,19,19,6403,0
+BIP_A.US,D,20220506,000000,18.92,18.92,18.635,18.6486,7302,0
+BIP_A.US,D,20220509,000000,18.6577,18.7498,18.4197,18.48,6118,0
+BIP_A.US,D,20220510,000000,18.43,18.5699,18.4102,18.55,3199,0
+BIP_A.US,D,20220511,000000,18.4,18.675,18.06,18.16,16505,0
+BIP_A.US,D,20220512,000000,18.43,18.43,17.5986,17.9,23538,0
+BIP_A.US,D,20220513,000000,18.05,18.05,17.7544,17.9076,6328,0
+BIP_A.US,D,20220516,000000,18.21,18.71,18.02,18.71,15898,0
+BIP_A.US,D,20220517,000000,18.47,18.88,18.22,18.22,18371,0
+BIP_A.US,D,20220518,000000,18.33,18.33,18,18.2,8091,0
+BIP_A.US,D,20220519,000000,18.13,18.46,17.9939,18.18,7782,0
+BIP_A.US,D,20220520,000000,18.25,18.28,17.97,17.97,5539,0
+BIP_A.US,D,20220523,000000,18.14,18.3063,17.902,18.02,9583,0
+BIP_A.US,D,20220524,000000,18.05,18.0501,17.8501,17.93,11997,0
+BIP_A.US,D,20220525,000000,18.04,18.52,17.92,18.4684,15586,0
+BIP_A.US,D,20220526,000000,18.65,18.95,18.65,18.87,6202,0
+BIP_A.US,D,20220527,000000,19,19.56,19,19.45,8703,0
+BIP_A.US,D,20220531,000000,19.56,20.06,19.45,20.06,24694,0
+BIP_A.US,D,20220601,000000,20.06,20.27,19.84,20.27,14191,0
+BIP_A.US,D,20220602,000000,20.27,20.27,19.87,20.055,5019,0
+BIP_A.US,D,20220603,000000,20.045,20.045,19.4377,19.64,6661,0
+BIP_A.US,D,20220606,000000,19.66,19.665,19.075,19.16,5310,0
+BIP_A.US,D,20220607,000000,19.16,19.46,19.16,19.33,5174,0
+BIP_A.US,D,20220608,000000,19.45,20.0101,19.45,19.85,7978,0
+BIP_A.US,D,20220609,000000,19.53,19.6677,19.42,19.47,12271,0
+BIP_A.US,D,20220610,000000,19.13,19.13,18.92,18.92,10727,0
+BIP_A.US,D,20220613,000000,18.69,18.69,18.05,18.05,5320,0
+BIP_A.US,D,20220614,000000,18.03,18.03,17.4473,17.56,11203,0
+BIP_A.US,D,20220615,000000,18.4966,18.4966,17.67,17.69,10816,0
+BIP_A.US,D,20220616,000000,17.47,17.75,17.27,17.608,4380,0
+BIP_A.US,D,20220617,000000,17.46,17.58,17.46,17.55,8571,0
+BIP_A.US,D,20220621,000000,17.8999,17.8999,17.65,17.7,4907,0
+BIP_A.US,D,20220622,000000,17.6,18.1642,17.6,18.02,23274,0
+BIP_A.US,D,20220623,000000,18.09,18.28,18.09,18.257,10139,0
+BIP_A.US,D,20220624,000000,18.35,18.5768,18.35,18.53,3900,0
+BIP_A.US,D,20220627,000000,18.62,18.67,18.555,18.555,1387,0
+BIP_A.US,D,20220628,000000,18.694,18.8,18.65,18.78,18495,0
+BIP_A.US,D,20220629,000000,18.6194,18.77,18.6194,18.77,893,0
+BIP_A.US,D,20220630,000000,18.8,18.8,18.5862,18.695,3733,0
+BIP_A.US,D,20220701,000000,18.6,19.0035,18.6,18.89,3649,0
+BIP_A.US,D,20220705,000000,18.8221,18.8221,18.6,18.7688,2659,0
+BIP_A.US,D,20220706,000000,18.844,19.06,18.78,18.78,2554,0
+BIP_A.US,D,20220707,000000,18.94,18.9547,18.85,18.85,1340,0
+BIP_A.US,D,20220708,000000,18.9454,18.9454,18.84,18.8939,2825,0
+BIP_A.US,D,20220711,000000,18.85,19.0931,18.85,19.0931,1124,0
+BIP_A.US,D,20220712,000000,19.22,19.2499,19.08,19.08,3961,0
+BIP_A.US,D,20220713,000000,19.03,19.1447,18.91,18.95,8672,0
+BIP_A.US,D,20220714,000000,18.74,19.1929,18.63,18.79,4068,0
+BIP_A.US,D,20220715,000000,19.09,19.13,18.82,18.92,3910,0
+BIP_A.US,D,20220718,000000,18.92,19.17,18.92,19.13,3415,0
+BIP_A.US,D,20220719,000000,19.23,19.2502,19.2,19.2,2740,0
+BIP_A.US,D,20220720,000000,19.45,19.48,19,19.324,3099,0
+BIP_A.US,D,20220721,000000,19.4499,19.45,19.44,19.45,3009,0
+BIP_A.US,D,20220722,000000,19.5,19.53,19.39,19.49,4332,0
+BIP_A.US,D,20220725,000000,19.4138,19.45,19.13,19.43,21527,0
+BIP_A.US,D,20220726,000000,19.51,19.51,19.2367,19.38,19076,0
+BIP_A.US,D,20220727,000000,19.5615,19.5615,19.38,19.39,6409,0
+BIP_A.US,D,20220728,000000,19.41,19.41,19.1801,19.31,3111,0
+BIP_A.US,D,20220729,000000,19.4673,19.84,19.4,19.45,37710,0
+BIP_A.US,D,20220801,000000,19.45,19.47,19.38,19.42,34904,0
+BIP_A.US,D,20220802,000000,19.52,19.9219,19.33,19.55,40456,0
+BIP_A.US,D,20220803,000000,19.92,19.92,19.51,19.73,49898,0
+BIP_A.US,D,20220804,000000,19.7,19.88,19.61,19.71,15943,0
+BIP_A.US,D,20220805,000000,19.64,19.75,19.43,19.44,37588,0
+BIP_A.US,D,20220808,000000,19.73,19.73,19.5,19.5,1358,0
+BIP_A.US,D,20220809,000000,19.55,19.55,19.33,19.33,29565,0
+BIP_A.US,D,20220810,000000,19.395,19.69,19.395,19.55,4488,0
+BIP_A.US,D,20220811,000000,19.65,19.68,19.51,19.59,5913,0
+BIP_A.US,D,20220812,000000,19.4939,19.97,19.4939,19.97,14159,0
+BIP_A.US,D,20220815,000000,19.97,20.218,19.9,20.08,4962,0
+BIP_A.US,D,20220816,000000,19.95,20.228,19.7831,20.17,3254,0
+BIP_A.US,D,20220817,000000,20.1799,20.1799,19.6951,19.9235,7586,0
+BIP_A.US,D,20220818,000000,19.98,20.07,19.9086,19.9263,9570,0
+BIP_A.US,D,20220819,000000,19.8,19.847,19.71,19.83,6664,0
+BIP_A.US,D,20220822,000000,19.79,19.79,19.3791,19.55,10877,0
+BIP_A.US,D,20220823,000000,19.64,19.81,18.96,19,21900,0
+BIP_A.US,D,20220824,000000,18.98,19.35,18.98,19.2,4514,0
+BIP_A.US,D,20220825,000000,19.32,19.4,18.9533,19.21,8541,0
+BIP_A.US,D,20220826,000000,19.31,19.3549,19.05,19.09,5672,0
+BIP_A.US,D,20220829,000000,19.15,19.2694,18.99,19.1,6604,0
+BIP_A.US,D,20220830,000000,18.86,18.86,18.58,18.77,5248,0
+BIP_A.US,D,20220831,000000,18.88,18.88,18.13,18.13,35529,0
+BIP_A.US,D,20220901,000000,18.14,18.14,17.89,18.12,7806,0
+BIP_A.US,D,20220902,000000,18.25,18.435,17.959,17.959,7766,0
+BIP_A.US,D,20220906,000000,18.0455,18.0827,17.9,17.9,4094,0
+BIP_A.US,D,20220907,000000,18.04,18.12,17.94,18.0506,3824,0
+BIP_A.US,D,20220908,000000,17.99,18.12,17.89,17.89,9419,0
+BIP_A.US,D,20220909,000000,18.08,18.19,18.01,18.0946,4028,0
+BIP_A.US,D,20220912,000000,18.2,18.3175,18.18,18.21,8221,0
+BIP_A.US,D,20220913,000000,18.13,18.38,18.0505,18.34,6789,0
+BIP_A.US,D,20220914,000000,18.1277,18.17,18.02,18.17,5587,0
+BIP_A.US,D,20220915,000000,18.26,18.26,17.89,18.03,16259,0
+BIP_A.US,D,20220916,000000,18.03,18.03,17.745,17.8,2186,0
+BIP_A.US,D,20220919,000000,17.89,17.89,17.595,17.64,9545,0
+BIP_A.US,D,20220920,000000,17.72,17.72,17.25,17.3,12813,0
+BIP_A.US,D,20220921,000000,17.28,17.4012,17.17,17.17,11459,0
+BIP_A.US,D,20220922,000000,17.25,17.55,16.8,16.89,10425,0
+BIP_A.US,D,20220923,000000,16.99,16.99,16.4107,16.6399,14707,0
+BIP_A.US,D,20220926,000000,16.69,16.89,16.35,16.7908,11497,0
+BIP_A.US,D,20220927,000000,16.88,16.88,16.44,16.78,21254,0
+BIP_A.US,D,20220928,000000,16.9,17.1,16.44,16.86,10465,0
+BIP_A.US,D,20220929,000000,16.81,16.81,16.2332,16.26,16882,0
+BIP_A.US,D,20220930,000000,16.26,16.88,16.22,16.79,47934,0
+BIP_A.US,D,20221003,000000,16.57,16.8446,16.57,16.62,8839,0
+BIP_A.US,D,20221004,000000,16.78,17.1,16.7746,16.8301,9250,0
+BIP_A.US,D,20221005,000000,16.57,16.9112,16.57,16.72,6943,0
+BIP_A.US,D,20221006,000000,16.9532,16.9532,16.59,16.59,19553,0
+BIP_A.US,D,20221007,000000,16.52,16.6144,16.2877,16.29,3359,0
+BIP_A.US,D,20221010,000000,16.47,16.6292,16.32,16.32,3355,0
+BIP_A.US,D,20221011,000000,16.43,16.43,16.06,16.06,5158,0
+BIP_A.US,D,20221012,000000,16.05,16.1399,15.85,16.1197,6549,0
+BIP_A.US,D,20221013,000000,16.11,16.11,15.93,16,2867,0
+BIP_A.US,D,20221014,000000,16.16,16.16,15.9476,16.0311,3402,0
+BIP_A.US,D,20221017,000000,16.17,16.35,16.05,16.05,6960,0
+BIP_A.US,D,20221018,000000,16.21,16.24,15.98,16.01,6899,0
+BIP_A.US,D,20221019,000000,16.02,16.02,15.84,15.94,6478,0
+BIP_A.US,D,20221020,000000,16.05,16.07,15.56,15.56,20720,0
+BIP_A.US,D,20221021,000000,15.97,15.97,15.3542,15.3677,4712,0
+BIP_A.US,D,20221024,000000,15.42,15.46,15.2,15.405,8145,0
+BIP_A.US,D,20221025,000000,15.52,15.78,15.47,15.754,3566,0
+BIP_A.US,D,20221026,000000,15.87,15.94,15.6749,15.94,10180,0
+BIP_A.US,D,20221027,000000,15.9401,15.9659,15.78,15.78,4760,0
+BIP_A.US,D,20221028,000000,15.92,15.92,15.92,15.92,115,0
+BIP_A.US,D,20221031,000000,15.98,16.04,15.9,15.98,5039,0
+BIP_A.US,D,20221101,000000,16.1,16.12,15.51,15.58,2951,0
+BIP_A.US,D,20221102,000000,15.71,15.84,15.5804,15.75,11399,0
+BIP_A.US,D,20221103,000000,15.75,15.75,15.41,15.42,8205,0
+BIP_A.US,D,20221104,000000,15.44,15.44,15.17,15.35,4884,0
+BIP_A.US,D,20221107,000000,15.4195,15.46,15.21,15.21,2038,0
+BIP_A.US,D,20221108,000000,15.37,15.53,15.3,15.51,8073,0
+BIP_A.US,D,20221109,000000,15.5,15.6133,15.29,15.3201,14720,0
+BIP_A.US,D,20221110,000000,15.53,16.22,15.52,16.12,10245,0
+BIP_A.US,D,20221111,000000,16.03,16.15,15.76,15.76,38820,0
+BIP_A.US,D,20221114,000000,15.76,15.76,15.39,15.42,19758,0
+BIP_A.US,D,20221115,000000,15.54,15.81,15.54,15.58,8198,0
+BIP_A.US,D,20221116,000000,15.55,15.83,15.55,15.79,5545,0
+BIP_A.US,D,20221117,000000,15.7,15.8004,15.6502,15.8001,8891,0
+BIP_A.US,D,20221118,000000,15.91,15.91,15.695,15.74,8226,0
+BIP_A.US,D,20221121,000000,15.96,15.96,15.6,15.8397,12989,0
+BIP_A.US,D,20221122,000000,15.84,16.13,15.84,16,18783,0
+BIP_A.US,D,20221123,000000,16.2,16.2,15.9254,16,5032,0
+BIP_A.US,D,20221125,000000,16.13,16.15,16,16.15,3651,0
+BIP_A.US,D,20221128,000000,16.15,16.15,16,16.1,29795,0
+BIP_A.US,D,20221129,000000,15.84,15.959,15.7914,15.915,14278,0
+BIP_A.US,D,20221130,000000,15.99,16.08,15.8475,16.04,14569,0
+BIP_A.US,D,20221201,000000,16.16,16.2363,15.94,16.12,14506,0
+BIP_A.US,D,20221202,000000,16.02,16.66,15.94,16.57,23209,0
+BIP_A.US,D,20221205,000000,16.57,16.73,16.46,16.46,14593,0
+BIP_A.US,D,20221206,000000,16.46,16.46,16.1101,16.23,15157,0
+BIP_A.US,D,20221207,000000,16.23,16.44,16.22,16.34,7338,0
+BIP_A.US,D,20221208,000000,16.27,16.5,16.27,16.367,19932,0
+BIP_A.US,D,20221209,000000,16.36,16.36,16.1,16.17,7074,0
+BIP_A.US,D,20221212,000000,16.2,16.23,16,16.05,8506,0
+BIP_A.US,D,20221213,000000,16.27,16.4749,16.25,16.44,10438,0
+BIP_A.US,D,20221214,000000,16.53,16.53,16.23,16.3624,6557,0
+BIP_A.US,D,20221215,000000,16.1725,16.3199,16.09,16.185,11320,0
+BIP_A.US,D,20221216,000000,16.19,16.29,16.1,16.29,10887,0
+BIP_A.US,D,20221219,000000,16.31,16.34,16.15,16.25,6725,0
+BIP_A.US,D,20221220,000000,16.15,16.31,15.85,16.24,15313,0
+BIP_A.US,D,20221221,000000,16.37,16.56,16.26,16.5,28481,0
+BIP_A.US,D,20221222,000000,16.51,16.9199,16.4001,16.61,34937,0
+BIP_A.US,D,20221223,000000,16.7,16.75,16.54,16.6,22689,0
+BIP_A.US,D,20221227,000000,16.73,16.7521,16.5001,16.55,27457,0
+BIP_A.US,D,20221228,000000,16.55,16.6,16.1,16.16,29087,0
+BIP_A.US,D,20221229,000000,16.16,16.16,16.04,16.1,11686,0
+BIP_A.US,D,20221230,000000,16.14,16.14,16,16.0499,3431,0
+BIP_A.US,D,20230103,000000,16.74,16.85,16.36,16.56,16272,0
+BIP_A.US,D,20230104,000000,16.8,16.9,16.7,16.89,6328,0
+BIP_A.US,D,20230105,000000,16.85,17.55,16.85,17.37,7238,0
+BIP_A.US,D,20230106,000000,17.79,18.1,17.368,18.1,7555,0
+BIP_A.US,D,20230109,000000,18.35,18.35,17.75,18.05,7327,0
+BIP_A.US,D,20230110,000000,18.36,18.36,17.8,17.82,9967,0
+BIP_A.US,D,20230111,000000,17.97,17.97,17.8,17.857,4805,0
+BIP_A.US,D,20230112,000000,18.28,18.28,17.795,17.795,6359,0
+BIP_A.US,D,20230113,000000,18.49,18.49,17.84,18.2307,4969,0
+BIP_A.US,D,20230117,000000,18.39,18.99,18.26,18.99,10523,0
+BIP_A.US,D,20230118,000000,19.19,19.2112,18.812,19.14,5523,0
+BIP_A.US,D,20230119,000000,19.14,19.44,18.96,19.44,5452,0
+BIP_A.US,D,20230120,000000,19.44,19.5867,19.28,19.45,11040,0
+BIP_A.US,D,20230123,000000,19.56,19.82,19.56,19.77,5532,0
+BIP_A.US,D,20230124,000000,19.8,19.93,19.6,19.64,11712,0
+BIP_A.US,D,20230125,000000,19.75,19.88,19.6,19.74,8408,0
+BIP_A.US,D,20230126,000000,19.66,19.8003,19.66,19.76,7196,0
+BIP_A.US,D,20230127,000000,19.89,19.89,19.65,19.75,5011,0
+BIP_A.US,D,20230130,000000,19.87,20.02,19.77,20.02,7674,0
+BIP_A.US,D,20230131,000000,20,20.3,19.93,20.15,16098,0
+BIP_A.US,D,20230201,000000,20.28,20.3,19.94,20.3,1276,0
+BIP_A.US,D,20230202,000000,20.85,20.85,20.005,20.005,14730,0
+BIP_A.US,D,20230203,000000,20.07,20.07,19.69,19.74,14286,0
+BIP_A.US,D,20230206,000000,19.79,19.79,19.55,19.65,5118,0
+BIP_A.US,D,20230207,000000,19.65,19.65,19.49,19.52,7136,0
+BIP_A.US,D,20230208,000000,19.6,19.91,19.4391,19.9,2997,0
+BIP_A.US,D,20230209,000000,20.04,20.04,19.51,19.51,1215,0
+BIP_A.US,D,20230210,000000,19.74,19.74,19.48,19.51,974,0
+BIP_A.US,D,20230213,000000,19.72,19.94,19.72,19.94,1260,0
+BIP_A.US,D,20230214,000000,19.93,20,19.625,19.8,1837,0
+BIP_A.US,D,20230215,000000,19.8,19.8,19.53,19.62,3588,0
+BIP_A.US,D,20230216,000000,19.63,19.778,19.5306,19.65,6377,0
+BIP_A.US,D,20230217,000000,19.6,19.7399,19.41,19.43,6845,0
+BIP_A.US,D,20230221,000000,19.4,19.43,18.54,18.54,13332,0
+BIP_A.US,D,20230222,000000,18.68,19.01,18.66,19.01,10090,0
+BIP_A.US,D,20230223,000000,19.19,19.38,18.7102,19.38,4010,0
+BIP_A.US,D,20230224,000000,19.42,19.55,19.26,19.26,6467,0
+BIP_A.US,D,20230227,000000,18.86,19.1499,18.7804,18.8,7035,0
+BIP_A.US,D,20230228,000000,18.68,18.98,18.52,18.98,18157,0
+BIP_A.US,D,20230301,000000,18.73,19.12,18.73,18.98,2440,0
+BIP_A.US,D,20230302,000000,18.6969,18.7066,18.44,18.67,4668,0
+BIP_A.US,D,20230303,000000,18.96,18.9993,18.6211,18.7081,3368,0
+BIP_A.US,D,20230306,000000,18.71,18.855,18.62,18.62,4819,0
+BIP_A.US,D,20230307,000000,18.6,18.6,18.22,18.222,3934,0
+BIP_A.US,D,20230308,000000,18.1,18.49,18.1,18.49,6366,0
+BIP_A.US,D,20230309,000000,18.26,18.39,17.7301,17.88,8312,0
+BIP_A.US,D,20230310,000000,17.97,18.14,17.2016,17.3,5641,0
+BIP_A.US,D,20230313,000000,17.5,17.9798,17,17.4,7004,0
+BIP_A.US,D,20230314,000000,17.4855,18,17.02,17.52,9731,0
+BIP_A.US,D,20230315,000000,17.4743,17.475,16.87,16.9977,8231,0
+BIP_A.US,D,20230316,000000,17.05,17.79,17.05,17.69,4754,0
+BIP_A.US,D,20230317,000000,17.53,18.5864,16.8411,17.1901,5133,0
+BIP_A.US,D,20230320,000000,17.6913,17.7199,17.05,17.1001,11223,0
+BIP_A.US,D,20230321,000000,17.5,17.5,17.2568,17.35,4597,0
+BIP_A.US,D,20230322,000000,17.45,17.6929,17.28,17.28,2469,0
+BIP_A.US,D,20230323,000000,17.5,17.88,17.31,17.63,9381,0
+BIP_A.US,D,20230324,000000,17.72,17.7999,17.21,17.21,7908,0
+BIP_A.US,D,20230327,000000,17.57,17.695,17.57,17.5869,4824,0
+BIP_A.US,D,20230328,000000,17.6202,17.82,17.6202,17.82,2884,0
+BIP_A.US,D,20230329,000000,17.71,19.36,17.71,18.99,22293,0
+BIP_A.US,D,20230330,000000,18.9,19.28,18.75,19.28,10273,0
+BIP_A.US,D,20230331,000000,19.3448,19.3448,18.61,18.71,30798,0
+BIP_A.US,D,20230403,000000,18.75,18.75,18.685,18.73,3109,0
+BIP_A.US,D,20230404,000000,18.7599,18.95,18.75,18.95,14800,0
+BIP_A.US,D,20230405,000000,18.55,18.91,18.55,18.9,1233,0
+BIP_A.US,D,20230406,000000,18.81,18.81,18.6,18.6,3639,0
+BIP_A.US,D,20230410,000000,18.47,18.6,18.3798,18.4202,2948,0
+BIP_A.US,D,20230411,000000,18.6,18.6,18.3,18.3,8064,0
+BIP_A.US,D,20230412,000000,18.485,18.7599,17.4992,17.4992,7714,0
+BIP_A.US,D,20230413,000000,18.1099,18.1099,17.5442,17.8161,2815,0
+BIP_A.US,D,20230414,000000,18.0968,18.12,17.9,18.08,3436,0
+BIP_A.US,D,20230417,000000,18.2139,18.29,18.21,18.29,2058,0
+BIP_A.US,D,20230418,000000,18.24,18.4487,18.09,18.0904,3184,0
+BIP_A.US,D,20230419,000000,18.1329,18.22,18.09,18.09,2490,0
+BIP_A.US,D,20230420,000000,18.3924,18.3924,18.09,18.09,2813,0
+BIP_A.US,D,20230421,000000,18.22,18.22,18.14,18.14,1441,0
+BIP_A.US,D,20230424,000000,18.22,18.43,17.9,17.96,3806,0
+BIP_A.US,D,20230425,000000,17.71,17.76,17.71,17.75,2217,0
+BIP_A.US,D,20230426,000000,17.25,18.04,17.25,18.04,1889,0
+BIP_A.US,D,20230427,000000,17.8816,17.9899,17.72,17.72,1140,0
+BIP_A.US,D,20230428,000000,17.5815,18,17.5815,17.8,19810,0
+BIP_A.US,D,20230501,000000,17.72,17.8,17.6183,17.78,2140,0
+BIP_A.US,D,20230502,000000,17.79,17.79,17.0811,17.11,7359,0
+BIP_A.US,D,20230503,000000,17.25,17.7387,17.1448,17.25,6034,0
+BIP_A.US,D,20230504,000000,17.07,17.07,16.5,16.72,6614,0
+BIP_A.US,D,20230505,000000,16.6686,16.9226,16.6686,16.8899,1353,0
+BIP_A.US,D,20230508,000000,16.75,17.3879,16.65,17.3879,4898,0
+BIP_A.US,D,20230509,000000,17.03,17.56,17.03,17.1381,950,0
+BIP_A.US,D,20230510,000000,17.05,17.4975,17.05,17.48,1722,0
+BIP_A.US,D,20230511,000000,17.45,17.45,17.0378,17.0378,802,0
+BIP_A.US,D,20230512,000000,17.475,17.475,17.1122,17.1122,1041,0
+BIP_A.US,D,20230515,000000,17.12,17.12,17.11,17.11,2996,0
+BIP_A.US,D,20230517,000000,17.11,17.69,17.11,17.6,2339,0
+BIP_A.US,D,20230518,000000,17.91,17.91,17.88,17.88,1526,0
+BIP_A.US,D,20230519,000000,17.82,17.82,17.8122,17.8122,1151,0
+BIP_A.US,D,20230522,000000,17.9,17.91,17.755,17.91,4625,0
+BIP_A.US,D,20230523,000000,17.8738,18.19,17.76,17.76,2183,0
+BIP_A.US,D,20230524,000000,17.76,18.39,17.7,17.7,10638,0
+BIP_A.US,D,20230525,000000,17.29,17.65,17.29,17.4128,3164,0
+BIP_A.US,D,20230526,000000,17.3,18.1797,17.3,17.6,3865,0
+BIP_A.US,D,20230530,000000,17.6,17.9,17.6,17.9,1017,0
+BIP_A.US,D,20230531,000000,17.986,18.48,17.69,18.48,25546,0
+BIP_A.US,D,20230601,000000,18.48,18.48,18.2336,18.44,2676,0
+BIP_A.US,D,20230602,000000,18.535,19.51,18.37,19.51,13194,0
+BIP_A.US,D,20230605,000000,19.38,19.38,19.38,19.38,800,0
+BIP_A.US,D,20230606,000000,19.365,19.39,19.14,19.32,4707,0
+BIP_A.US,D,20230607,000000,19.13,19.3,18.93,19.1,4332,0
+BIP_A.US,D,20230608,000000,19.1,19.291,18.9,18.9,2114,0
+BIP_A.US,D,20230609,000000,18.88,18.9,18.88,18.9,1080,0
+BIP_A.US,D,20230612,000000,18.68,18.68,18.67,18.67,425,0
+BIP_A.US,D,20230613,000000,18.41,19.14,18.41,18.75,6491,0
+BIP_A.US,D,20230614,000000,18.45,18.46,18.25,18.25,6098,0
+BIP_A.US,D,20230615,000000,17.91,18.25,17.91,18.0852,5641,0
+BIP_A.US,D,20230616,000000,18.1,18.6232,17.85,18.38,4890,0
+BIP_A.US,D,20230620,000000,17.79,18.35,17.65,17.65,6419,0
+BIP_A.US,D,20230621,000000,17.56,17.56,17.5,17.5,4040,0
+BIP_A.US,D,20230622,000000,17.5,17.5,17.09,17.09,4441,0
+BIP_A.US,D,20230623,000000,17.27,17.3912,17.09,17.09,2165,0
+BIP_A.US,D,20230626,000000,17.55,17.55,17.03,17.44,8382,0
+BIP_A.US,D,20230627,000000,17.44,17.44,17.3,17.3,1832,0
+BIP_A.US,D,20230628,000000,17.3,17.41,17.3,17.3,2558,0
+BIP_A.US,D,20230629,000000,17.44,17.78,17.44,17.78,3336,0
+BIP_A.US,D,20230630,000000,17.7153,19.02,17.7153,19.02,16017,0
+BIP_A.US,D,20230703,000000,18.85,19.13,18.814,18.86,13622,0
+BIP_A.US,D,20230705,000000,18.84,18.84,18.11,18.6977,1325,0
+BIP_A.US,D,20230706,000000,18.52,18.52,18.13,18.2,2337,0
+BIP_A.US,D,20230707,000000,18.04,18.04,18,18,583,0
+BIP_A.US,D,20230710,000000,17.8268,17.8268,17.8268,17.8268,607,0
+BIP_A.US,D,20230711,000000,17.91,17.95,17.91,17.95,309,0
+BIP_A.US,D,20230712,000000,18.04,18.38,18.04,18.38,8037,0
+BIP_A.US,D,20230713,000000,18.2308,18.3,18.2308,18.3,2010,0
+BIP_A.US,D,20230714,000000,18.4557,18.4557,17.69,17.69,2121,0
+BIP_A.US,D,20230717,000000,17.7,18.2368,17.7,17.79,573,0
+BIP_A.US,D,20230718,000000,17.54,17.865,17.53,17.82,3340,0
+BIP_A.US,D,20230719,000000,17.905,17.97,17.87,17.97,2317,0
+BIP_A.US,D,20230720,000000,17.72,17.72,17.62,17.68,8141,0
+BIP_A.US,D,20230721,000000,17.62,17.62,17.49,17.49,2410,0
+BIP_A.US,D,20230724,000000,17.7,17.7,17.595,17.6099,2300,0
+BIP_A.US,D,20230725,000000,17.65,17.65,17.59,17.62,4838,0
+BIP_A.US,D,20230726,000000,17.78,17.78,17.505,17.6,5640,0
+BIP_A.US,D,20230727,000000,17.77,17.77,17.455,17.49,7490,0
+BIP_A.US,D,20230728,000000,17.4,17.51,17.37,17.37,5083,0
+BIP_A.US,D,20230731,000000,17.4,17.6099,17.4,17.6099,804,0
+BIP_A.US,D,20230801,000000,17.6,17.62,17.5001,17.62,3193,0
+BIP_A.US,D,20230802,000000,17.6091,17.6091,17.3501,17.3501,1473,0
+BIP_A.US,D,20230803,000000,17.35,17.35,17.35,17.35,733,0
+BIP_A.US,D,20230804,000000,17.21,17.4758,17.21,17.47,1012,0
+BIP_A.US,D,20230807,000000,17.605,17.65,17.605,17.65,2868,0
+BIP_A.US,D,20230808,000000,17.55,17.55,17.53,17.55,1481,0
+BIP_A.US,D,20230809,000000,17.73,17.74,17.63,17.63,695,0
+BIP_A.US,D,20230810,000000,17.73,17.73,17.5,17.541,10259,0
+BIP_A.US,D,20230811,000000,17.605,17.605,17.57,17.57,294,0
+BIP_A.US,D,20230814,000000,17.6752,17.72,17.47,17.66,13686,0
+BIP_A.US,D,20230815,000000,17.7,18.01,17.7,18.01,29806,0
+BIP_A.US,D,20230816,000000,18.0897,18.09,17.8,17.8,4318,0
+BIP_A.US,D,20230817,000000,18.17,18.55,17.8,17.95,10135,0
+BIP_A.US,D,20230818,000000,17.94,17.95,17.8,17.8,2282,0
+BIP_A.US,D,20230821,000000,17.65,17.65,17.65,17.65,2006,0
+BIP_A.US,D,20230822,000000,17.8,17.8,17.65,17.65,1362,0
+BIP_A.US,D,20230823,000000,17.62,17.7,17.6,17.6,16337,0
+BIP_A.US,D,20230824,000000,17.67,17.67,17.6,17.6,1459,0
+BIP_A.US,D,20230825,000000,17.9378,17.9378,17.66,17.67,3443,0
+BIP_A.US,D,20230828,000000,17.77,17.77,17.6,17.65,12464,0
+BIP_A.US,D,20230829,000000,17.915,17.915,17.78,17.78,4004,0
+BIP_A.US,D,20230830,000000,17.47,17.725,17.47,17.65,3941,0
+BIP_A.US,D,20230831,000000,17.87,18.13,17.71,17.8,29739,0
+BIP_A.US,D,20230901,000000,17.95,18,17.72,17.85,7733,0
+BIP_A.US,D,20230905,000000,17.85,17.85,17.575,17.636,5934,0
+BIP_A.US,D,20230906,000000,17.58,17.655,17.57,17.655,1992,0
+BIP_A.US,D,20230907,000000,17.5,18,17.45,17.45,9320,0
+BIP_A.US,D,20230908,000000,17.8,17.8,17.615,17.615,1136,0
+BIP_A.US,D,20230911,000000,17.4913,17.5,17.49,17.5,1036,0
+BIP_A.US,D,20230912,000000,17.4999,17.5,17.33,17.4,622,0
+BIP_A.US,D,20230913,000000,17.5,17.5,17.2803,17.37,5098,0
+BIP_A.US,D,20230914,000000,17.44,17.44,17.35,17.37,3551,0
+BIP_A.US,D,20230915,000000,17.35,17.5,17.25,17.5,8848,0
+BIP_A.US,D,20230918,000000,17.28,17.4798,17.28,17.45,2467,0
+BIP_A.US,D,20230919,000000,17.5,17.5,17.44,17.44,1554,0
+BIP_A.US,D,20230920,000000,17.49,17.5,17.4,17.5,4278,0
+BIP_A.US,D,20230921,000000,17.5,17.5,17.26,17.4771,9274,0
+BIP_A.US,D,20230922,000000,17.4,17.4,17.33,17.35,1374,0
+BIP_A.US,D,20230925,000000,17.21,17.27,17.17,17.2032,4922,0
+BIP_A.US,D,20230926,000000,17.2,17.33,17.14,17.14,14880,0
+BIP_A.US,D,20230927,000000,17.14,17.31,16.9715,16.9715,7067,0
+BIP_A.US,D,20230928,000000,17.0695,17.2058,17.06,17.2058,1333,0
+BIP_A.US,D,20230929,000000,17.47,17.47,17.31,17.44,15802,0
+BIP_A.US,D,20231002,000000,17.32,17.42,16.9401,17.14,10760,0
+BIP_A.US,D,20231003,000000,16.88,16.94,16.0039,16.24,18639,0
+BIP_A.US,D,20231004,000000,16.26,16.5,16.02,16.13,6097,0
+BIP_A.US,D,20231005,000000,16.595,16.98,16.13,16.98,2059,0
+BIP_A.US,D,20231006,000000,16.7,16.91,16.08,16.91,3195,0
+BIP_A.US,D,20231009,000000,16.53,17.061,16.51,16.83,2264,0
+BIP_A.US,D,20231010,000000,16.8301,16.98,16.8301,16.87,3405,0
+BIP_A.US,D,20231011,000000,17.01,17.14,17.01,17.14,637,0
+BIP_A.US,D,20231012,000000,17.2817,17.2817,16.95,17.14,4106,0
+BIP_A.US,D,20231013,000000,16.94,16.94,16.39,16.65,7336,0
+BIP_A.US,D,20231016,000000,16.51,16.69,16.4766,16.5914,3868,0
+BIP_A.US,D,20231017,000000,16.66,16.66,16.34,16.37,6101,0
+BIP_A.US,D,20231018,000000,16.34,16.3999,16.25,16.25,3219,0
+BIP_A.US,D,20231019,000000,16.5256,16.5256,16.23,16.23,1554,0
+BIP_A.US,D,20231020,000000,16.02,16.2189,16,16.21,10456,0
+BIP_A.US,D,20231023,000000,16.2,16.4999,16.2,16.225,2755,0
+BIP_A.US,D,20231024,000000,16.38,16.38,16.0101,16.0101,4446,0
+BIP_A.US,D,20231025,000000,16.03,16.05,15.78,15.78,11204,0
+BIP_A.US,D,20231026,000000,16.2401,16.2401,15.33,15.47,14235,0
+BIP_A.US,D,20231027,000000,15.6093,15.6093,15.32,15.32,3094,0
+BIP_A.US,D,20231030,000000,15.31,15.7799,15.21,15.21,4444,0
+BIP_A.US,D,20231031,000000,15.22,15.6,15.115,15.2,11693,0
+BIP_A.US,D,20231101,000000,15,15.64,15,15.6,5065,0
+BIP_A.US,D,20231102,000000,16.34,16.5753,16.1706,16.5753,7291,0
+BIP_A.US,D,20231103,000000,16.57,17.24,16.57,17.24,6285,0
+BIP_A.US,D,20231106,000000,17.24,17.24,16.92,17.15,6198,0
+BIP_A.US,D,20231107,000000,17.1,17.12,16.94,17,6145,0
+BIP_A.US,D,20231108,000000,16.88,17.02,16.74,16.79,8164,0
+BIP_A.US,D,20231109,000000,16.68,16.75,16.46,16.46,2335,0
+BIP_A.US,D,20231110,000000,16.4288,16.65,16.4288,16.65,9625,0
+BIP_A.US,D,20231113,000000,16.8384,16.8384,16.8384,16.8384,800,0
+BIP_A.US,D,20231114,000000,16.84,16.9,16.84,16.9,6876,0
+BIP_A.US,D,20231115,000000,16.72,16.92,16.72,16.89,2009,0
+BIP_A.US,D,20231116,000000,16.85,16.85,16.75,16.75,3738,0
+BIP_A.US,D,20231117,000000,16.75,16.9526,16.74,16.75,2861,0
+BIP_A.US,D,20231120,000000,16.75,16.825,16.5203,16.74,4667,0
+BIP_A.US,D,20231121,000000,16.58,16.69,16.39,16.48,4587,0
+BIP_A.US,D,20231122,000000,16.36,16.41,16.07,16.07,7972,0
+BIP_A.US,D,20231124,000000,16.24,16.37,16.24,16.37,695,0
+BIP_A.US,D,20231127,000000,16.37,16.37,16.32,16.35,7404,0
+BIP_A.US,D,20231128,000000,16.3,16.4001,16.18,16.18,5061,0
+BIP_A.US,D,20231129,000000,16,16,15.85,15.9001,10337,0
+BIP_A.US,D,20231130,000000,15.8,16.03,15.8,15.97,37703,0
+BIP_A.US,D,20231201,000000,15.98,15.98,15.8998,15.97,15471,0
+BIP_A.US,D,20231204,000000,15.97,16.1,15.87,15.87,12163,0
+BIP_A.US,D,20231205,000000,15.9,15.98,15.9,15.97,7317,0
+BIP_A.US,D,20231206,000000,16,16.06,15.97,16.06,10155,0
+BIP_A.US,D,20231207,000000,16.05,16.09,15.98,16.06,7132,0
+BIP_A.US,D,20231208,000000,16.01,16.1,15.965,15.965,9192,0
+BIP_A.US,D,20231211,000000,15.91,16.0464,15.59,15.78,15186,0
+BIP_A.US,D,20231212,000000,15.78,16.01,15.7799,15.9457,7367,0
+BIP_A.US,D,20231213,000000,15.9399,16.26,15.9399,16.25,8744,0
+BIP_A.US,D,20231214,000000,16.44,16.72,16.29,16.65,10502,0
+BIP_A.US,D,20231215,000000,16.44,16.6,16.22,16.22,9805,0
+BIP_A.US,D,20231218,000000,16.22,17.07,16.18,16.32,10502,0
+BIP_A.US,D,20231219,000000,16.5595,16.5595,16.54,16.55,1116,0
+BIP_A.US,D,20231220,000000,16.62,16.62,16.32,16.32,9271,0
+BIP_A.US,D,20231221,000000,16.32,17.0464,16.26,16.53,10009,0
+BIP_A.US,D,20231222,000000,16.62,16.76,16.56,16.76,7149,0
+BIP_A.US,D,20231226,000000,16.88,16.88,16.4,16.83,3244,0
+BIP_A.US,D,20231227,000000,16.69,16.81,16.51,16.62,18826,0
+BIP_A.US,D,20231228,000000,16.68,16.7898,16.68,16.77,4934,0
+BIP_A.US,D,20231229,000000,16.57,16.75,16.43,16.54,15669,0
+BIP_A.US,D,20240102,000000,16.58,16.65,16.52,16.65,8092,0
+BIP_A.US,D,20240103,000000,16.6299,16.6299,16.15,16.15,28711,0
+BIP_A.US,D,20240104,000000,16.15,16.47,16.15,16.435,10360,0
+BIP_A.US,D,20240105,000000,16.51,16.58,16.4,16.53,4179,0
+BIP_A.US,D,20240108,000000,16.55,16.83,16.55,16.81,7466,0
+BIP_A.US,D,20240109,000000,16.82,17.17,16.82,17.15,14465,0
+BIP_A.US,D,20240110,000000,17.17,17.61,17.17,17.49,12684,0
+BIP_A.US,D,20240111,000000,17.54,17.54,17.25,17.325,3953,0
+BIP_A.US,D,20240112,000000,17.32,17.78,17.32,17.7,7202,0
+BIP_A.US,D,20240116,000000,17.7,17.9,17.675,17.88,4274,0
+BIP_A.US,D,20240117,000000,17.88,17.9109,17.88,17.9,2217,0
+BIP_A.US,D,20240118,000000,17.9423,17.9423,17.47,17.48,1361,0
+BIP_A.US,D,20240119,000000,17.41,17.41,17.28,17.3001,4404,0
+BIP_A.US,D,20240122,000000,17.36,17.7,17.36,17.7,4386,0
+BIP_A.US,D,20240123,000000,17.7,17.9,17.7,17.77,4137,0
+BIP_A.US,D,20240124,000000,17.94,17.9699,17.845,17.865,3028,0
+BIP_A.US,D,20240125,000000,17.855,17.87,17.8301,17.87,1931,0
+BIP_A.US,D,20240126,000000,17.8502,18.15,17.8502,18.05,16262,0
+BIP_A.US,D,20240129,000000,18.14,18.3399,18.065,18.075,10872,0
+BIP_A.US,D,20240130,000000,18.18,18.2,18.075,18.08,3659,0
+BIP_A.US,D,20240131,000000,18.09,18.115,17.4,17.4,31912,0
+BIP_A.US,D,20240201,000000,17.65,17.65,17.04,17.385,16043,0
+BIP_A.US,D,20240202,000000,17.38,17.52,17.04,17.0701,6538,0
+BIP_A.US,D,20240205,000000,17.44,17.58,17.1015,17.58,13201,0
+BIP_A.US,D,20240206,000000,17.67,17.69,17.3106,17.69,4416,0
+BIP_A.US,D,20240207,000000,17.69,17.7,17.5,17.5,2245,0
+BIP_A.US,D,20240208,000000,17.7499,18,17.6801,18,12981,0
+BIP_A.US,D,20240209,000000,17.59,18.15,17.401,18.15,2532,0
+BIP_A.US,D,20240212,000000,18.15,18.2,17.96,18.2,6900,0
+BIP_A.US,D,20240213,000000,18.29,18.29,17.52,17.54,8180,0
+BIP_A.US,D,20240214,000000,17.62,17.79,17.11,17.47,6421,0
+BIP_A.US,D,20240215,000000,17.4,17.62,17.35,17.62,4046,0
+BIP_A.US,D,20240216,000000,17.7499,17.78,17.73,17.78,2140,0
+BIP_A.US,D,20240220,000000,18.0995,18.0995,17.545,17.75,11110,0
+BIP_A.US,D,20240221,000000,17.6,18.0899,17.6,17.79,4056,0
+BIP_A.US,D,20240222,000000,17.8001,18.31,17.8001,18.3099,10832,0
+BIP_A.US,D,20240223,000000,18.44,18.91,18.44,18.91,8216,0
+BIP_A.US,D,20240226,000000,18.94,18.94,18.49,18.5,13203,0
+BIP_A.US,D,20240227,000000,18.52,18.52,18.23,18.2724,10028,0
+BIP_A.US,D,20240228,000000,18.13,18.15,17.975,18.065,5941,0
+BIP_A.US,D,20240229,000000,18.15,18.59,18.14,18.52,12092,0
+BIP_A.US,D,20240301,000000,18.4,18.4,18.23,18.29,2736,0
+BIP_A.US,D,20240304,000000,18.11,18.96,18.11,18.509,11514,0
+BIP_A.US,D,20240305,000000,18.5,18.6,18.44,18.6,6860,0
+BIP_A.US,D,20240306,000000,18.66,18.91,18.65,18.764,5082,0
+BIP_A.US,D,20240307,000000,18.85,18.96,18.77,18.85,10789,0
+BIP_A.US,D,20240308,000000,18.882,19.31,18.87,19.31,6136,0
+BIP_A.US,D,20240311,000000,19.31,19.31,19.1,19.1,1455,0
+BIP_A.US,D,20240312,000000,19.16,19.28,19.14,19.28,2559,0
+BIP_A.US,D,20240313,000000,19.31,19.8,19.24,19.28,18330,0
+BIP_A.US,D,20240314,000000,19.27,19.27,19.05,19.1374,4923,0
+BIP_A.US,D,20240315,000000,18.86,18.86,18.86,18.86,984,0
+BIP_A.US,D,20240318,000000,19.11,19.33,18.985,19.24,3972,0
+BIP_A.US,D,20240319,000000,19.41,19.49,19.41,19.49,5647,0
+BIP_A.US,D,20240320,000000,19.3,19.4883,19.2129,19.48,2234,0
+BIP_A.US,D,20240321,000000,19.5,19.67,19.34,19.41,9327,0
+BIP_A.US,D,20240322,000000,19.54,19.54,19.12,19.12,2480,0
+BIP_A.US,D,20240325,000000,19.15,19.15,18.75,18.9041,8056,0
+BIP_A.US,D,20240326,000000,19.02,19.04,18.65,18.69,6274,0
+BIP_A.US,D,20240327,000000,18.855,18.86,18.62,18.64,12141,0
+BIP_A.US,D,20240328,000000,18.58,18.58,17.99,18.14,118566,0
+BIP_A.US,D,20240401,000000,18.15,18.58,18.14,18.58,6087,0
+BIP_A.US,D,20240402,000000,18.85,18.92,18.59,18.59,11823,0
+BIP_A.US,D,20240403,000000,18.51,18.75,18.01,18.34,13266,0
+BIP_A.US,D,20240404,000000,18.22,18.4999,18,18.21,14992,0
+BIP_A.US,D,20240405,000000,18.15,18.4899,18.1,18.3312,5498,0
+BIP_A.US,D,20240408,000000,18.36,18.4,18.2,18.3,10715,0
+BIP_A.US,D,20240409,000000,18.3,18.6036,18.14,18.6036,11683,0
+BIP_A.US,D,20240410,000000,18.47,18.58,18.01,18.03,7451,0
+BIP_A.US,D,20240411,000000,17.8351,17.84,17.4,17.42,8496,0
+BIP_A.US,D,20240412,000000,17.79,17.79,17.6,17.6,2058,0
+BIP_A.US,D,20240415,000000,17.5,17.5,16.56,17.13,17124,0
+BIP_A.US,D,20240416,000000,17.48,17.48,17.13,17.246,6823,0
+BIP_A.US,D,20240417,000000,17.4,17.64,17.4,17.57,9013,0
+BIP_A.US,D,20240418,000000,17.41,17.51,17.08,17.3274,10128,0
+BIP_A.US,D,20240419,000000,17.13,17.1899,16.98,17.1899,10224,0
+BIP_A.US,D,20240422,000000,17.03,17.26,17.03,17.25,5849,0
+BIP_A.US,D,20240423,000000,17.55,17.75,17.4814,17.64,5401,0
+BIP_A.US,D,20240424,000000,17.65,17.84,17.65,17.82,4078,0
+BIP_A.US,D,20240425,000000,17.64,18.01,17.34,17.93,12940,0
+BIP_A.US,D,20240426,000000,17.88,18.0584,17.6841,17.69,6530,0
+BIP_A.US,D,20240429,000000,17.85,17.85,17.69,17.69,6137,0
+BIP_A.US,D,20240430,000000,17.69,17.74,17.25,17.25,8260,0
+BIP_A.US,D,20240501,000000,17.37,17.5271,17.286,17.52,3871,0
+BIP_A.US,D,20240502,000000,17.51,17.51,17.51,17.51,1301,0
+BIP_A.US,D,20240503,000000,17.55,17.73,17.37,17.73,2429,0
+BIP_A.US,D,20240506,000000,18,18.01,17.98,17.98,1212,0
+BIP_A.US,D,20240507,000000,18.0728,18.4065,17.91,18.1776,11990,0
+BIP_A.US,D,20240508,000000,18.01,18.02,17.75,17.935,3193,0
+BIP_A.US,D,20240509,000000,17.82,17.84,17.44,17.625,5202,0
+BIP_A.US,D,20240510,000000,17.57,17.57,17.28,17.3,6232,0
+BIP_A.US,D,20240513,000000,17.3,18.16,17.28,17.92,20740,0
+BIP_A.US,D,20240514,000000,17.9,17.93,17.7,17.7,6646,0
+BIP_A.US,D,20240515,000000,17.81,18.03,17.54,17.91,2284,0
+BIP_A.US,D,20240516,000000,18.01,19.12,17.98,18.31,50656,0
+BIP_A.US,D,20240517,000000,18.29,18.43,18.0201,18.35,5504,0
+BIP_A.US,D,20240520,000000,18.68,19.02,18.5905,18.85,55406,0
+BIP_A.US,D,20240521,000000,18.77,18.78,18.59,18.75,11091,0
+BIP_A.US,D,20240522,000000,18.66,19.07,18.64,18.785,14289,0
+BIP_A.US,D,20240523,000000,18.74,18.74,18.38,18.72,22867,0
+BIP_A.US,D,20240524,000000,18.92,18.93,18.81,18.92,7374,0
+BIP_A.US,D,20240528,000000,19.07,19.14,18.82,18.96,5519,0
+BIP_A.US,D,20240529,000000,18.91,18.94,18.51,18.51,29979,0
+BIP_A.US,D,20240530,000000,18.6,18.765,18.55,18.67,8166,0
+BIP_A.US,D,20240531,000000,18.21,18.75,18.21,18.23,12103,0
+BIP_A.US,D,20240603,000000,18.27,18.47,18.14,18.47,10289,0
+BIP_A.US,D,20240604,000000,18.25,18.4888,18.22,18.31,10117,0
+BIP_A.US,D,20240605,000000,18.28,18.41,18.1747,18.18,6853,0
+BIP_A.US,D,20240606,000000,18.38,18.73,18.2,18.72,10748,0
+BIP_A.US,D,20240607,000000,18.65,18.65,18.32,18.44,2082,0
+BIP_A.US,D,20240610,000000,18.44,18.66,18.2401,18.45,3561,0
+BIP_A.US,D,20240611,000000,18.35,18.365,18.09,18.365,6573,0
+BIP_A.US,D,20240612,000000,18.47,18.48,18.1,18.17,18136,0
+BIP_A.US,D,20240613,000000,18.17,18.21,18.1401,18.2,1628,0
+BIP_A.US,D,20240614,000000,18.19,18.3699,18.19,18.3699,781,0
+BIP_A.US,D,20240617,000000,18.28,18.73,18.28,18.47,10921,0
+BIP_A.US,D,20240618,000000,18.53,18.56,18.37,18.46,13040,0
+BIP_A.US,D,20240620,000000,18.38,18.53,18.38,18.48,10701,0
+BIP_A.US,D,20240621,000000,18.4,18.47,18.4,18.47,278,0
+BIP_A.US,D,20240624,000000,18.38,18.53,18.38,18.53,4727,0
+BIP_A.US,D,20240625,000000,18.44,18.59,18.44,18.59,678,0
+BIP_A.US,D,20240626,000000,18.51,18.91,18.4986,18.91,683,0
+BIP_A.US,D,20240627,000000,18.76,18.76,18.75,18.75,817,0
+BIP_A.US,D,20240628,000000,18.66,18.66,18.56,18.56,1303,0
+BIP_A.US,D,20240701,000000,18.46,18.46,18.46,18.46,856,0
+BIP_A.US,D,20240702,000000,18.46,18.46,18.46,18.46,714,0
+BIP_A.US,D,20240703,000000,18.57,18.75,18.57,18.75,1385,0
+BIP_A.US,D,20240705,000000,18.7367,18.9,18.7367,18.9,1544,0
+BIP_A.US,D,20240708,000000,19.1563,19.1563,19.1563,19.1563,1426,0
+BIP_A.US,D,20240709,000000,19.1,19.1,18.85,18.9,6204,0
+BIP_A.US,D,20240710,000000,19,19.0699,18.9,18.93,11051,0
+BIP_A.US,D,20240711,000000,18.93,19.05,18.93,19.05,837,0
+BIP_A.US,D,20240712,000000,19.03,19.19,19.03,19.1681,783,0
+BIP_A.US,D,20240715,000000,19.18,19.38,18.93,19.38,10561,0
+BIP_A.US,D,20240716,000000,19.18,19.37,19.13,19.13,1655,0
+BIP_A.US,D,20240717,000000,19.06,19.3,19.06,19.3,1531,0
+BIP_A.US,D,20240718,000000,19.19,19.19,19,19.16,2535,0
+BIP_A.US,D,20240719,000000,19.02,19.33,19.02,19.33,1212,0
+BIP_A.US,D,20240722,000000,19.16,19.5,19.16,19.16,12081,0
+BIP_A.US,D,20240723,000000,19.16,19.305,19.0145,19.02,5376,0
+BIP_A.US,D,20240724,000000,19.02,19.0991,18.63,18.63,3846,0
+BIP_A.US,D,20240725,000000,18.74,18.94,18.7385,18.745,2087,0
+BIP_A.US,D,20240726,000000,18.69,18.88,18.635,18.65,6713,0
+BIP_A.US,D,20240729,000000,18.81,19.4,18.8019,18.83,8604,0
+BIP_A.US,D,20240730,000000,18.74,18.82,18.74,18.82,1248,0
+BIP_A.US,D,20240731,000000,18.78,19.01,18.78,19.01,2658,0
+BIP_A.US,D,20240801,000000,19.01,19.1677,19.01,19.05,6637,0
+BIP_A.US,D,20240802,000000,18.79,19.04,18.79,19.04,5596,0
+BIP_A.US,D,20240805,000000,18.85,19.255,17.9601,19.255,3420,0
+BIP_A.US,D,20240806,000000,19.385,19.385,19.34,19.3422,2805,0
+BIP_A.US,D,20240807,000000,19.5,19.5,19.23,19.37,4696,0
+BIP_A.US,D,20240808,000000,19.37,19.48,19.0877,19.0877,4439,0
+BIP_A.US,D,20240809,000000,19.2403,19.2403,19.08,19.08,771,0
+BIP_A.US,D,20240812,000000,19.14,19.14,18.95,18.95,1244,0
+BIP_A.US,D,20240813,000000,18.796,18.81,18.79,18.8,4655,0
+BIP_A.US,D,20240814,000000,18.875,19.2084,18.81,18.81,11525,0
+BIP_A.US,D,20240815,000000,18.69,18.82,18.42,18.66,14329,0
+BIP_A.US,D,20240816,000000,18.62,18.7001,18.62,18.7,3297,0
+BIP_A.US,D,20240819,000000,18.855,18.9498,18.855,18.9498,2113,0
+BIP_A.US,D,20240820,000000,19.06,19.06,18.815,18.9425,1440,0
+BIP_A.US,D,20240821,000000,18.85,19.0897,18.85,19.08,1062,0
+BIP_A.US,D,20240822,000000,18.92,18.92,18.814,18.814,1356,0
+BIP_A.US,D,20240823,000000,19.2,19.2086,19.1,19.14,7718,0
+BIP_A.US,D,20240826,000000,19,19.2,19,19.2,3079,0
+BIP_A.US,D,20240827,000000,19.24,19.24,18.97,18.97,13442,0
+BIP_A.US,D,20240828,000000,19.1047,19.19,19.1,19.1,7555,0
+BIP_A.US,D,20240829,000000,19.05,19.24,19.05,19.2,9874,0
+BIP_A.US,D,20240830,000000,18.93,19.2866,18.875,19.1,13768,0
+BIP_A.US,D,20240903,000000,19.03,19.11,18.95,18.95,6739,0
+BIP_A.US,D,20240904,000000,19.17,19.58,18.9768,19.44,10340,0
+BIP_A.US,D,20240905,000000,18.9701,19.5549,18.9701,19.48,1016,0
+BIP_A.US,D,20240906,000000,19.4,19.78,19.39,19.47,5239,0
+BIP_A.US,D,20240909,000000,19,20.08,19,20.04,11686,0
+BIP_A.US,D,20240910,000000,20.04,20.48,20.04,20.2,5548,0
+BIP_A.US,D,20240911,000000,20.34,20.48,20.06,20.43,3437,0
+BIP_A.US,D,20240912,000000,20.57,20.57,20.52,20.52,4217,0
+BIP_A.US,D,20240913,000000,20.6,20.6,20.49,20.5899,5122,0
+BIP_A.US,D,20240916,000000,20.6,20.75,20.57,20.57,8187,0
+BIP_A.US,D,20240917,000000,20.67,20.81,20.63,20.64,7013,0
+BIP_A.US,D,20240918,000000,20.49,20.89,20.4447,20.65,2691,0
+BIP_A.US,D,20240919,000000,20.55,20.8924,20.55,20.765,6039,0
+BIP_A.US,D,20240920,000000,20.62,20.75,20.62,20.75,4029,0
+BIP_A.US,D,20240923,000000,20.75,20.77,20.75,20.75,2745,0
+BIP_A.US,D,20240924,000000,20.64,20.75,20.64,20.715,6510,0
+BIP_A.US,D,20240925,000000,20.84,20.84,20.6437,20.66,9977,0
+BIP_A.US,D,20240926,000000,20.66,20.75,20.66,20.66,3297,0
+BIP_A.US,D,20240927,000000,20.61,20.62,20.52,20.52,1070,0
+BIP_A.US,D,20240930,000000,20.4,20.45,19.8,19.8,19342,0
+BIP_A.US,D,20241001,000000,19.94,19.94,19.71,19.71,13914,0
+BIP_A.US,D,20241002,000000,19.8647,20.11,19.65,20.1096,7191,0
+BIP_A.US,D,20241003,000000,19.95,20.77,19.95,20.75,9887,0
+BIP_A.US,D,20241004,000000,20.62,20.69,20.52,20.6,1528,0
+BIP_A.US,D,20241007,000000,20.57,20.57,20.19,20.19,3075,0
+BIP_A.US,D,20241008,000000,20.2941,20.54,20.0121,20.53,5347,0
+BIP_A.US,D,20241009,000000,20.5,20.65,20.5,20.65,2489,0
+BIP_A.US,D,20241010,000000,20.46,20.79,20.3769,20.77,4719,0
+BIP_A.US,D,20241011,000000,20.09,20.8694,20.09,20.83,5174,0
+BIP_A.US,D,20241014,000000,20.74,20.74,20.62,20.6595,3717,0
+BIP_A.US,D,20241015,000000,20.76,20.86,20.76,20.85,7212,0
+BIP_A.US,D,20241016,000000,20.76,20.92,20.7,20.71,1952,0
+BIP_A.US,D,20241017,000000,20.67,21.49,20.67,20.9348,8083,0
+BIP_A.US,D,20241018,000000,21.13,21.16,20.95,20.95,1245,0
+BIP_A.US,D,20241021,000000,20.87,20.87,20.465,20.465,872,0
+BIP_A.US,D,20241022,000000,20.4,20.4,20.2968,20.34,3424,0
+BIP_A.US,D,20241023,000000,20.25,20.32,20.25,20.3107,1007,0
+BIP_A.US,D,20241024,000000,20.4261,20.4261,20.4261,20.4261,751,0
+BIP_A.US,D,20241025,000000,20.68,20.68,20.31,20.31,668,0
+BIP_A.US,D,20241028,000000,20.32,20.33,20.3,20.3,894,0
+BIP_A.US,D,20241029,000000,20.35,20.35,20.2,20.2187,5071,0
+BIP_A.US,D,20241030,000000,20.09,20.18,20.09,20.15,979,0
+BIP_A.US,D,20241031,000000,20.14,20.14,19.7688,20.02,1616,0
+BIP_A.US,D,20241101,000000,20.07,20.07,19.5,19.5,1909,0
+BIP_A.US,D,20241104,000000,19.45,19.8,19.45,19.8,1835,0
+BIP_A.US,D,20241105,000000,19.73,20.59,19.3221,20.59,4221,0
+BIP_A.US,D,20241106,000000,20.37,20.62,20.27,20.56,2574,0
+BIP_A.US,D,20241107,000000,20.51,20.93,19.92,20.5321,5998,0
+BIP_A.US,D,20241108,000000,20.26,20.99,20.26,20.525,8184,0
+BIP_A.US,D,20241111,000000,20.3846,20.7431,20.36,20.36,6793,0
+BIP_A.US,D,20241112,000000,20,20.18,20,20.01,8461,0
+BIP_A.US,D,20241113,000000,19.92,19.99,19.66,19.66,7979,0
+BIP_A.US,D,20241114,000000,19.75,19.75,19.4,19.45,7830,0
+BIP_A.US,D,20241115,000000,19.36,19.36,19.26,19.26,2628,0
+BIP_A.US,D,20241118,000000,19.26,19.65,19.22,19.27,5882,0
+BIP_A.US,D,20241119,000000,19.28,19.3,19.02,19.02,3298,0
+BIP_A.US,D,20241120,000000,19.52,19.52,19.02,19.15,3498,0
+BIP_A.US,D,20241121,000000,19.1932,19.1932,18.98,19.1,18122,0
+BIP_A.US,D,20241122,000000,19.1,19.45,18.93,19.065,18191,0
+BIP_A.US,D,20241125,000000,19.18,19.57,19.11,19.55,30090,0
+BIP_A.US,D,20241126,000000,19.1,19.3,19.1,19.3,3541,0
+BIP_A.US,D,20241127,000000,19.36,19.65,19.33,19.4,6034,0
+BIP_A.US,D,20241129,000000,19.21,19.28,19.1501,19.22,4830,0
+BIP_A.US,D,20241202,000000,19.34,19.3891,19.1698,19.1698,2564,0
+BIP_A.US,D,20241203,000000,19.2,19.2,19.2,19.2,523,0
+BIP_A.US,D,20241204,000000,18.7997,19.16,18.7997,19.1376,1162,0
+BIP_A.US,D,20241205,000000,19.04,19.2352,19.04,19.2352,1833,0
+BIP_A.US,D,20241206,000000,19.25,19.73,19.2,19.73,7361,0
+BIP_A.US,D,20241209,000000,18.9401,19.85,18.9401,19.85,6266,0
+BIP_A.US,D,20241210,000000,19.84,19.98,19.7241,19.98,2133,0
+BIP_A.US,D,20241211,000000,19.4336,19.9,19.342,19.68,9072,0
+BIP_A.US,D,20241212,000000,19.09,19.59,18.98,18.98,3547,0
+BIP_A.US,D,20241213,000000,18.81,18.83,18.74,18.74,6578,0
+BIP_A.US,D,20241216,000000,18.63,18.74,18.44,18.46,5895,0
+BIP_A.US,D,20241217,000000,18.42,18.46,18.3,18.3,5631,0
+BIP_A.US,D,20241218,000000,18.27,18.3,18.26,18.26,29498,0
+BIP_A.US,D,20241219,000000,18.19,18.26,18.06,18.26,9486,0
+BIP_A.US,D,20241220,000000,18.29,18.68,18.26,18.6799,13414,0
+BIP_A.US,D,20241223,000000,18.49,18.6,18.25,18.35,3139,0
+BIP_A.US,D,20241224,000000,18.2796,18.3455,18.2,18.2,1305,0
+BIP_A.US,D,20241226,000000,18.04,18.2,18.04,18.2,4467,0
+BIP_A.US,D,20241227,000000,18.1,18.2,17.75,17.77,7284,0
+BIP_A.US,D,20241230,000000,17.8763,17.8763,17.43,17.54,16278,0
+BIP_A.US,D,20241231,000000,17.54,17.67,17.03,17.03,68543,0
+BIP_A.US,D,20250102,000000,17.3,17.7108,17.2,17.52,8844,0
+BIP_A.US,D,20250103,000000,17.6408,17.8083,17.6,17.64,16892,0
+BIP_A.US,D,20250106,000000,17.7,17.84,17.6047,17.74,4193,0
+BIP_A.US,D,20250107,000000,17.7,17.7917,17.32,17.76,9019,0
+BIP_A.US,D,20250108,000000,17.69,17.99,17.63,17.795,10784,0
+BIP_A.US,D,20250110,000000,17.62,17.75,17.61,17.61,6226,0
+BIP_A.US,D,20250113,000000,17.499,17.59,17.33,17.4913,6048,0
+BIP_A.US,D,20250114,000000,17.38,17.43,17.37,17.4,5012,0
+BIP_A.US,D,20250115,000000,17.61,18,17.5586,18,7081,0
+BIP_A.US,D,20250116,000000,18,18,17.8,17.91,11173,0
+BIP_A.US,D,20250117,000000,18.01,18.02,17.8,17.8,4754,0
+BIP_A.US,D,20250121,000000,18,18.21,17.82,17.97,22487,0
+BIP_A.US,D,20250122,000000,18,18,17.77,17.95,8887,0
+BIP_A.US,D,20250123,000000,18,18.05,17.94,17.95,2220,0
+BIP_A.US,D,20250124,000000,17.9,17.9,17.7614,17.85,8617,0
+BIP_A.US,D,20250127,000000,17.86,18.07,17.75,17.84,23465,0
+BIP_A.US,D,20250128,000000,18.0766,18.0766,17.68,17.74,4550,0
+BIP_A.US,D,20250129,000000,17.75,17.89,17.75,17.87,3985,0
+BIP_A.US,D,20250130,000000,17.909,17.93,17.865,17.9079,4096,0
+BIP_A.US,D,20250131,000000,18.24,18.36,17.78,18.12,20848,0
+BIP_A.US,D,20250203,000000,17.97,18.05,17.8804,17.99,4941,0
+BIP_A.US,D,20250204,000000,18,18.05,17.8,17.95,7970,0
+BIP_A.US,D,20250205,000000,18.05,18.37,17.97,18.3,13059,0
+BIP_A.US,D,20250206,000000,18.35,18.38,18.18,18.35,5257,0
+BIP_A.US,D,20250207,000000,18.5,18.5,18.35,18.39,9412,0
+BIP_A.US,D,20250210,000000,18.59,18.81,18.59,18.7155,9471,0
+BIP_A.US,D,20250211,000000,18.6724,18.78,18.525,18.74,6855,0
+BIP_A.US,D,20250212,000000,18.46,18.6,18.29,18.34,8356,0
+BIP_A.US,D,20250213,000000,18.4403,18.9088,18.41,18.9088,1091,0
+BIP_A.US,D,20250214,000000,18.6379,18.66,18.569,18.575,2675,0
+BIP_A.US,D,20250218,000000,18.63,18.87,18.25,18.6324,2346,0
+BIP_A.US,D,20250219,000000,18.75,18.75,18.42,18.45,3249,0
+BIP_A.US,D,20250220,000000,18.4775,18.94,18.37,18.37,11868,0
+BIP_A.US,D,20250221,000000,18.74,19,18.43,18.7,7199,0
+BIP_A.US,D,20250224,000000,18.7,18.74,18.7,18.74,1686,0
+BIP_A.US,D,20250225,000000,19,19.09,18.8,18.995,3823,0
+BIP_A.US,D,20250226,000000,19.09,19.27,19.06,19.25,2423,0
+BIP_A.US,D,20250227,000000,19.2999,19.3,19.16,19.16,1010,0
+BIP_A.US,D,20250228,000000,18.7254,19.15,18.66,18.66,3913,0
+BIP_A.US,D,20250303,000000,18.84,18.85,18.645,18.645,803,0
+BIP_A.US,D,20250304,000000,18.12,18.35,18.12,18.35,1948,0
+BIP_A.US,D,20250305,000000,18.5,18.87,18.5,18.87,1499,0
+BIP_A.US,D,20250306,000000,18.9,18.9999,18.75,18.9999,4552,0
+BIP_A.US,D,20250307,000000,18.7662,18.7662,18.6,18.605,542,0
+BIP_A.US,D,20250310,000000,18.4,18.717,18.23,18.31,5297,0
+BIP_A.US,D,20250311,000000,18.32,18.8,18.1461,18.21,2490,0
+BIP_A.US,D,20250312,000000,18.408,18.4986,18.08,18.08,5179,0
+BIP_A.US,D,20250313,000000,18.3774,18.3774,17.98,18.0142,7284,0
+BIP_A.US,D,20250314,000000,18.18,18.2,17.96,18.2,1758,0
+BIP_A.US,D,20250317,000000,18.1036,18.1036,17.96,17.96,13298,0
+BIP_A.US,D,20250318,000000,18,18.03,18,18.02,879,0
+BIP_A.US,D,20250319,000000,17.8,17.85,17.69,17.69,13483,0
+BIP_A.US,D,20250320,000000,17.8,17.8,17.6484,17.8,5327,0
+BIP_A.US,D,20250321,000000,17.4582,17.73,17.41,17.73,9927,0
+BIP_A.US,D,20250324,000000,17.67,17.78,17.43,17.78,10384,0
+BIP_A.US,D,20250325,000000,17.7461,17.7461,17.6,17.6,2094,0
+BIP_A.US,D,20250326,000000,17.6,17.6882,17.3099,17.315,8033,0
+BIP_A.US,D,20250327,000000,17.28,17.59,17.28,17.36,4858,0
+BIP_A.US,D,20250328,000000,17.4,17.7119,17.26,17.45,7575,0
+BIP_A.US,D,20250331,000000,17.42,17.42,16.66,16.66,28911,0
+BIP_A.US,D,20250401,000000,17,17.12,16.74,16.75,12070,0
+BIP_A.US,D,20250402,000000,16.66,16.84,16.61,16.71,7669,0
+BIP_A.US,D,20250403,000000,16.52,16.79,16.5006,16.6615,11538,0
+BIP_A.US,D,20250404,000000,16.51,16.65,16.01,16.01,7782,0
+BIP_A.US,D,20250407,000000,16.125,16.125,15.68,15.7,6621,0
+BIP_A.US,D,20250408,000000,16.105,16.105,15.85,15.87,9273,0
+BIP_A.US,D,20250409,000000,15.86,16.5,15.77,16.25,2775,0
+BIP_A.US,D,20250410,000000,16.1501,16.3,16.1501,16.3,1871,0
+BIP_A.US,D,20250411,000000,16.33,16.34,16.0602,16.23,8367,0
+BIP_A.US,D,20250414,000000,16.29,16.31,16.21,16.25,1447,0
+BIP_A.US,D,20250415,000000,16.19,16.4,16.19,16.289,5473,0
+BIP_A.US,D,20250416,000000,16.2614,16.2614,16.06,16.06,1928,0
+BIP_A.US,D,20250417,000000,16.1499,16.18,16.07,16.15,3016,0
+BIP_A.US,D,20250421,000000,16.26,16.39,16.23,16.39,3116,0
+BIP_A.US,D,20250422,000000,16.4,16.68,16.4,16.66,4240,0
+BIP_A.US,D,20250423,000000,16.7945,16.9,16.4,16.64,7142,0
+BIP_A.US,D,20250424,000000,16.93,16.93,16.731,16.731,2521,0
+BIP_A.US,D,20250425,000000,16.8,17.3,16.7,16.98,2948,0
+BIP_A.US,D,20250428,000000,16.99,16.99,16.98,16.98,3906,0
+BIP_A.US,D,20250429,000000,17.01,17.03,16.99,17.03,3749,0
+BIP_A.US,D,20250430,000000,16.9969,16.9969,16.44,16.44,3113,0
+BIP_A.US,D,20250501,000000,16.44,16.65,16.44,16.65,1635,0
+BIP_A.US,D,20250505,000000,16.76,16.94,16.75,16.75,3445,0
+BIP_A.US,D,20250506,000000,16.69,16.81,16.69,16.77,5651,0
+BIP_A.US,D,20250507,000000,16.8699,16.95,16.47,16.47,11297,0
+BIP_A.US,D,20250508,000000,16.53,16.6,16.06,16.18,20072,0
+BIP_A.US,D,20250509,000000,16.3,16.7304,16.3,16.55,3913,0
+BIP_A.US,D,20250512,000000,16.7256,16.74,16.3798,16.39,2585,0
+BIP_A.US,D,20250513,000000,16.7,16.7,16.52,16.6875,2055,0
+BIP_A.US,D,20250514,000000,16.7064,16.72,16.08,16.08,10459,0
+BIP_A.US,D,20250515,000000,16.21,16.445,16.2,16.25,3702,0
+BIP_A.US,D,20250516,000000,16.54,16.54,16.35,16.54,1016,0
+BIP_A.US,D,20250519,000000,16.5,16.69,16.5,16.6,963,0
+BIP_A.US,D,20250520,000000,16.95,16.95,16.68,16.7488,3548,0
+BIP_A.US,D,20250521,000000,16.7728,16.78,16.52,16.52,3311,0
+BIP_A.US,D,20250522,000000,16.46,16.67,16.46,16.5638,4382,0
+BIP_A.US,D,20250523,000000,16.6,16.7,16.5616,16.57,1684,0
+BIP_A.US,D,20250527,000000,16.7,16.85,16.7,16.85,3345,0
+BIP_A.US,D,20250528,000000,16.843,16.9695,16.843,16.95,6933,0
+BIP_A.US,D,20250529,000000,16.9017,17,16.9017,16.9017,783,0
+BIP_A.US,D,20250530,000000,16.7,17.19,16.7,17.19,7464,0
+BIP_A.US,D,20250602,000000,17.1899,17.19,16.844,17.18,10636,0
+BIP_A.US,D,20250603,000000,16.8536,17.27,16.8536,16.91,4045,0
+BIP_A.US,D,20250604,000000,17.05,17.154,17.05,17.154,2434,0
+BIP_A.US,D,20250605,000000,16.96,17.28,16.78,16.78,6126,0
+BIP_A.US,D,20250606,000000,16.8,16.8,16.64,16.65,2439,0
+BIP_A.US,D,20250609,000000,16.65,16.7115,16.65,16.7115,1929,0
+BIP_A.US,D,20250610,000000,16.89,17.4,16.87,17.3,15011,0
+BIP_A.US,D,20250611,000000,17.45,17.5396,17.25,17.27,9102,0
+BIP_A.US,D,20250612,000000,17.24,17.26,16.95,16.95,2962,0
+BIP_A.US,D,20250613,000000,16.865,17.2,16.83,17.03,5555,0
+BIP_A.US,D,20250616,000000,17.2932,17.2987,16.9901,16.9901,6865,0
+BIP_A.US,D,20250617,000000,17,17.23,16.887,17.23,2963,0
+BIP_A.US,D,20250618,000000,17.2499,17.2499,17.2499,17.2499,475,0
+BIP_A.US,D,20250620,000000,17.155,17.24,17.155,17.24,13949,0
+BIP_A.US,D,20250623,000000,17.125,17.3,17.125,17.125,1145,0
+BIP_A.US,D,20250624,000000,17.2424,17.2999,17.0715,17.13,7501,0
+BIP_A.US,D,20250625,000000,17.2869,17.2869,17.01,17.06,6163,0
+BIP_A.US,D,20250626,000000,16.9822,17.25,16.9822,17.19,4374,0
+BIP_A.US,D,20250627,000000,16.9535,17.58,16.9535,17.58,52121,0
+BIP_A.US,D,20250630,000000,17.75,17.75,16.73,16.73,37015,0
+BIP_A.US,D,20250701,000000,16.95,17.14,16.73,16.955,21573,0
+BIP_A.US,D,20250702,000000,17.45,17.45,17,17.3,8916,0
+BIP_A.US,D,20250703,000000,17.45,17.5,17.2591,17.45,5549,0
+BIP_A.US,D,20250707,000000,17.26,17.48,16.97,16.99,9776,0
+BIP_A.US,D,20250708,000000,16.92,17.26,16.92,17.08,8036,0
+BIP_A.US,D,20250709,000000,17.2,17.2,17.1,17.1,2455,0
+BIP_A.US,D,20250710,000000,17.0308,17.22,17.02,17.165,2966,0
+BIP_A.US,D,20250711,000000,17.16,17.16,16.8801,17.105,1742,0
+BIP_A.US,D,20250714,000000,17.1102,17.1878,16.86,17.02,4530,0
+BIP_A.US,D,20250715,000000,17.22,17.22,16.95,16.99,1972,0
+BIP_A.US,D,20250716,000000,17.04,17.07,16.66,16.88,3131,0
+BIP_A.US,D,20250717,000000,17.0986,17.15,16.9274,17.04,4596,0
+BIP_A.US,D,20250718,000000,16.96,17.05,16.81,16.8101,747,0
+BIP_A.US,D,20250721,000000,17,17.19,16.9,16.99,2481,0
+BIP_A.US,D,20250722,000000,17,17.03,16.99,17.03,5589,0
+BIP_A.US,D,20250723,000000,17.03,17.03,17.03,17.03,469,0
+BIP_A.US,D,20250724,000000,17.03,17.15,17.03,17.15,3305,0
+BIP_A.US,D,20250725,000000,16.9569,17.25,16.9569,17.25,2988,0
+BIP_A.US,D,20250728,000000,17.1,17.25,17.06,17.06,5455,0
+BIP_A.US,D,20250729,000000,17.07,17.28,16.911,17.0401,30398,0
+BIP_A.US,D,20250730,000000,17.0922,17.1,17.0922,17.1,6772,0
+BIP_A.US,D,20250731,000000,17.1,17.1,16.89,16.9,5685,0
+BIP_A.US,D,20250801,000000,16.95,17.03,16.94,17.03,1509,0
+BIP_A.US,D,20250804,000000,17.06,17.2,17.05,17.17,16373,0
+BIP_A.US,D,20250805,000000,17.17,17.42,17.13,17.42,11545,0
+BIP_A.US,D,20250806,000000,17.5,17.5,17.23,17.47,794,0
+BIP_A.US,D,20250807,000000,17.2502,17.26,16.96,17.07,16638,0
+BIP_A.US,D,20250808,000000,17.1,17.1,17.1,17.1,470,0
+BIP_A.US,D,20250811,000000,17.29,17.3501,17.07,17.21,5754,0
+BIP_A.US,D,20250812,000000,17.2,17.35,17.01,17.32,8157,0
+BIP_A.US,D,20250813,000000,17.09,17.5,17.09,17.5,2322,0
+BIP_A.US,D,20250814,000000,17.35,17.5,17.3,17.38,6174,0
+BIP_A.US,D,20250815,000000,17.5,17.5,17.34,17.47,6700,0
+BIP_A.US,D,20250818,000000,17.395,17.4202,17.1,17.2,3685,0
+BIP_A.US,D,20250819,000000,17.335,17.4652,17.28,17.28,7178,0
+BIP_A.US,D,20250820,000000,17.28,17.41,17.28,17.4,4037,0
+BIP_A.US,D,20250821,000000,17.33,17.33,17.2,17.2,10490,0
+BIP_A.US,D,20250822,000000,17.32,17.48,17.2,17.4587,6620,0
+BIP_A.US,D,20250825,000000,17.4,17.475,17.36,17.475,3591,0
+BIP_A.US,D,20250826,000000,17.3591,17.4799,17.3591,17.4,2740,0
+BIP_A.US,D,20250827,000000,17.3767,17.48,17.3767,17.44,6645,0
+BIP_A.US,D,20250828,000000,17.4,17.72,17.4,17.6492,8303,0
+BIP_A.US,D,20250829,000000,17.55,17.55,17.1101,17.28,2717,0
+BIP_A.US,D,20250902,000000,17.2825,17.41,17.1603,17.21,6441,0
+BIP_A.US,D,20250903,000000,17.25,17.29,17.17,17.22,6133,0
+BIP_A.US,D,20250904,000000,17.22,17.3,17.12,17.3,8994,0
+BIP_A.US,D,20250905,000000,17.55,17.57,17.4,17.57,5223,0
+BIP_A.US,D,20250908,000000,17.5666,17.7001,17.5666,17.7001,2682,0
+BIP_A.US,D,20250909,000000,17.68,17.7858,17.6492,17.75,5265,0
+BIP_A.US,D,20250910,000000,17.7739,17.7739,17.76,17.7627,1444,0
+BIP_A.US,D,20250911,000000,17.9772,17.98,17.77,17.77,8044,0
+BIP_A.US,D,20250912,000000,17.77,17.7807,17.74,17.7807,16630,0
+BIP_A.US,D,20250915,000000,17.89,18,17.75,17.93,2778,0
+BIP_A.US,D,20250916,000000,17.99,18.04,17.99,18.0037,2454,0
+BIP_A.US,D,20250917,000000,18.025,18.14,17.88,17.88,34428,0
+BIP_A.US,D,20250918,000000,18,18.01,17.8,17.83,1492,0
+BIP_A.US,D,20250919,000000,17.86,17.86,17.21,17.21,15509,0
+BIP_A.US,D,20250922,000000,17.3,17.3696,17.09,17.3696,25166,0
+BIP_A.US,D,20250923,000000,17.36,17.48,17.3,17.314,11272,0
+BIP_A.US,D,20250924,000000,17.35,17.46,17.35,17.46,4717,0
+BIP_A.US,D,20250925,000000,17.4929,17.5,17.365,17.365,11190,0
+BIP_A.US,D,20250926,000000,17.38,17.3802,17.3,17.35,3963,0
+BIP_A.US,D,20250929,000000,17.53,17.6,17.37,17.54,16935,0
+BIP_A.US,D,20250930,000000,17.38,17.64,17,17.64,43579,0
+BIP_A.US,D,20251001,000000,17.55,17.825,17.3488,17.57,5231,0
+BIP_A.US,D,20251002,000000,17.75,17.87,17.75,17.87,4958,0
+BIP_A.US,D,20251003,000000,17.8385,17.87,17.74,17.8,6980,0
+BIP_A.US,D,20251006,000000,17.75,17.82,17.6401,17.6401,892,0
+BIP_A.US,D,20251007,000000,17.6,17.6,17.48,17.49,2698,0
+BIP_A.US,D,20251008,000000,17.617,17.617,17.21,17.3,4496,0
+BIP_A.US,D,20251009,000000,17.4,17.65,17.4,17.65,1988,0
+BIP_A.US,D,20251010,000000,17.26,17.59,17.0501,17.13,2413,0
+BIP_A.US,D,20251013,000000,17.1001,17.28,17.1001,17.17,3222,0
+BIP_A.US,D,20251014,000000,17.285,17.285,17.17,17.17,917,0
+BIP_A.US,D,20251015,000000,17.3218,17.3299,17.27,17.32,4418,0
+BIP_A.US,D,20251016,000000,17.3257,17.33,17.3,17.33,2976,0
+BIP_A.US,D,20251017,000000,17.17,17.205,17.16,17.17,8703,0
+BIP_A.US,D,20251020,000000,17.21,17.38,17.21,17.35,1168,0
+BIP_A.US,D,20251021,000000,17.6,17.6,17.24,17.54,1624,0
+BIP_A.US,D,20251022,000000,17.5704,17.5788,17.49,17.49,2764,0
+BIP_A.US,D,20251023,000000,17.46,17.53,17.4479,17.48,7441,0
+BIP_A.US,D,20251024,000000,17.55,17.79,17.33,17.79,1299,0
+BIP_A.US,D,20251027,000000,17.6,17.79,17.2701,17.2701,1247,0
+BIP_A.US,D,20251028,000000,17.398,17.75,17.2909,17.73,2764,0
+BIP_A.US,D,20251029,000000,17.53,17.75,17.5,17.5508,6164,0
+BIP_A.US,D,20251030,000000,17.375,17.5,17.36,17.4,2064,0
+BIP_A.US,D,20251031,000000,17.32,17.52,17.12,17.2365,9618,0
+BIP_A.US,D,20251103,000000,17.13,17.34,17.13,17.34,1227,0
+BIP_A.US,D,20251104,000000,17.26,17.26,17,17.07,6357,0
+BIP_A.US,D,20251105,000000,17.15,17.19,17.115,17.1298,5653,0
+BIP_A.US,D,20251106,000000,17.085,17.39,17.085,17.1499,6660,0
+BIP_A.US,D,20251107,000000,17.15,17.15,17.0446,17.08,4829,0
+BIP_A.US,D,20251110,000000,17.12,17.55,17.09,17.0904,10438,0
+BIP_A.US,D,20251111,000000,17.16,17.16,17.13,17.15,9016,0
+BIP_A.US,D,20251112,000000,17.11,17.15,17.1,17.1301,4008,0
+BIP_A.US,D,20251113,000000,17.2699,17.2699,17.06,17.07,7263,0
+BIP_A.US,D,20251114,000000,17.16,17.2,17.01,17.01,6677,0
+BIP_A.US,D,20251117,000000,17.37,17.38,17.205,17.205,2653,0
+BIP_A.US,D,20251118,000000,17.27,17.3001,17.27,17.3001,1468,0
+BIP_A.US,D,20251120,000000,17.1659,17.3,17.07,17.1,13029,0
+BIP_A.US,D,20251121,000000,17.0453,17.24,17,17.05,8534,0
+BIP_A.US,D,20251124,000000,17.264,17.28,17.185,17.2,2461,0
+BIP_A.US,D,20251125,000000,17.29,17.4,17.2885,17.3899,2993,0
+BIP_A.US,D,20251126,000000,17.61,17.65,17.4775,17.65,17984,0
+BIP_A.US,D,20251128,000000,17.2677,17.4,16.98,16.98,17094,0
+BIP_A.US,D,20251201,000000,17.4,17.4,16.95,17.12,15757,0
+BIP_A.US,D,20251202,000000,17.13,17.39,17.12,17.24,5642,0
+BIP_A.US,D,20251203,000000,17.26,17.29,17.12,17.12,3996,0
+BIP_A.US,D,20251204,000000,17.2,17.2,16.9,17,12824,0
+BIP_A.US,D,20251205,000000,17.02,17.23,17.02,17.02,5603,0
+BIP_A.US,D,20251208,000000,17.2499,17.2499,16.9,16.96,11484,0
+BIP_A.US,D,20251209,000000,17.075,17.1,17.01,17.05,3179,0
+BIP_A.US,D,20251210,000000,17.11,17.1101,16.9,16.9,3348,0
+BIP_A.US,D,20251211,000000,16.98,17.1184,16.911,17.0301,5968,0
+BIP_A.US,D,20251212,000000,17.1201,17.165,17,17.1501,8173,0
+BIP_A.US,D,20251215,000000,17.1415,17.18,17.1,17.1499,5647,0
+BIP_A.US,D,20251216,000000,17.1,17.38,17.1,17.38,22410,0
+BIP_A.US,D,20251217,000000,17.34,17.45,17.12,17.3199,6081,0
+BIP_A.US,D,20251218,000000,17.2724,17.32,17.1,17.2,10848,0
+BIP_A.US,D,20251219,000000,17.193,17.2,17.05,17.07,7545,0
+BIP_A.US,D,20251222,000000,17.08,17.0902,16.96,16.975,10318,0
+BIP_A.US,D,20251223,000000,17.0012,17.1499,16.9,16.91,10747,0
+BIP_A.US,D,20251224,000000,16.99,17.12,16.99,17.12,6872,0
+BIP_A.US,D,20251226,000000,17.0771,17.0771,17,17.05,9011,0
+BIP_A.US,D,20251229,000000,17.027,17.0661,16.9,16.92,7361,0
+BIP_A.US,D,20251230,000000,16.98,16.98,16.89,16.89,7380,0
+BIP_A.US,D,20251231,000000,16.88,16.91,16.75,16.75,19032,0
+BIP_A.US,D,20260102,000000,16.835,17.15,16.7555,17.15,13036,0
+BIP_A.US,D,20260105,000000,17.15,17.17,16.95,16.95,4021,0
+BIP_A.US,D,20260106,000000,16.9902,17.17,16.948,16.98,7304,0
+BIP_A.US,D,20260107,000000,17.1799,17.1799,17.025,17.03,7695,0
+BIP_A.US,D,20260108,000000,17,17.05,16.9401,17.01,7315,0
+BIP_A.US,D,20260109,000000,17.08,17.1899,16.93,16.94,7973,0
+BIP_A.US,D,20260112,000000,17.06,17.19,16.95,17.05,4057,0
+BIP_A.US,D,20260113,000000,17.17,17.3,17.05,17.13,5933,0
+BIP_A.US,D,20260114,000000,17.15,17.31,17.15,17.23,3194,0
+BIP_A.US,D,20260115,000000,17.3,17.35,17.25,17.3,2828,0
+BIP_A.US,D,20260116,000000,17.25,17.32,17.2,17.25,2013,0
+BIP_A.US,D,20260120,000000,17.34,17.36,17.1,17.36,10900,0
+BIP_A.US,D,20260121,000000,17.37,17.4,17.37,17.3899,12088,0
+BIP_A.US,D,20260122,000000,17.32,17.5,17.32,17.4,6751,0
+BIP_A.US,D,20260123,000000,17.25,17.55,17.15,17.32,12749,0
+BIP_A.US,D,20260126,000000,17.32,17.36,17.32,17.3497,2206,0
+BIP_A.US,D,20260127,000000,17.26,17.36,17,17,9328,0
+BIP_A.US,D,20260128,000000,17.16,17.2,17.073,17.2,4099,0
+BIP_A.US,D,20260129,000000,17.225,17.225,17,17,4635,0
+BIP_A.US,D,20260130,000000,17.14,17.29,17.1,17.1,4879,0
+BIP_A.US,D,20260202,000000,17.25,17.31,17.25,17.25,3594,0
+BIP_A.US,D,20260203,000000,17.21,17.27,17.11,17.25,6550,0
+BIP_A.US,D,20260204,000000,17.25,17.35,17.25,17.35,4181,0
+BIP_A.US,D,20260205,000000,17.25,17.35,17.2308,17.35,1938,0
+BIP_A.US,D,20260206,000000,17.3,17.48,17.3,17.4245,18995,0
+BIP_A.US,D,20260209,000000,17.45,17.47,17.44,17.47,876,0
+BIP_A.US,D,20260210,000000,17.44,17.47,17.4,17.4,7362,0
+BIP_A.US,D,20260211,000000,17.6,17.6,17.41,17.53,2317,0
+BIP_A.US,D,20260212,000000,17.47,17.59,17.4,17.55,5052,0
+BIP_A.US,D,20260213,000000,17.625,17.8,17.465,17.698,6605,0
+BIP_A.US,D,20260217,000000,17.72,17.97,17.64,17.85,4979,0
+BIP_A.US,D,20260218,000000,17.78,18.1,17.78,17.9325,3487,0
diff --git a/daily/us/nyse stocks/1/bku.us.txt b/daily/us/nyse stocks/1/bku.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d76bb6c372d2bf904ad62c8be515fef06064e3e4
--- /dev/null
+++ b/daily/us/nyse stocks/1/bku.us.txt	
@@ -0,0 +1,3784 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKU.US,D,20110201,000000,21.358,21.6597,21.2861,21.5532,1714000.9333708,0
+BKU.US,D,20110202,000000,21.4379,21.5917,21.3659,21.568,1197668.444748,0
+BKU.US,D,20110203,000000,21.6597,21.6597,21.3738,21.5917,1137425.1064274,0
+BKU.US,D,20110204,000000,21.5917,21.6656,21.4004,21.5601,698875.2714562,0
+BKU.US,D,20110207,000000,21.7208,22.2157,21.635,22.0993,942261.92902872,0
+BKU.US,D,20110208,000000,22.2157,22.7302,22.0392,22.5962,997769.95653588,0
+BKU.US,D,20110209,000000,22.6869,22.7302,22.0086,22.2817,405199.77535154,0
+BKU.US,D,20110210,000000,22.0086,22.262,21.43,22.2088,624869.30207157,0
+BKU.US,D,20110211,000000,22.0392,22.472,21.8805,22.1595,536994.18756225,0
+BKU.US,D,20110214,000000,22.1457,22.1457,21.2861,21.3856,1305431.2560222,0
+BKU.US,D,20110215,000000,21.3314,21.8578,21.2861,21.7721,608372.81011592,0
+BKU.US,D,20110216,000000,21.7721,21.8736,21.7444,21.8499,327629.13540166,0
+BKU.US,D,20110218,000000,22.0816,22.5045,22.0234,22.4503,1500586.3180638,0
+BKU.US,D,20110222,000000,22.2393,22.4966,22.2235,22.3754,488293.9301642,0
+BKU.US,D,20110223,000000,22.4966,22.5262,21.6656,21.9012,520616.38270282,0
+BKU.US,D,20110224,000000,21.7888,21.8736,21.635,21.6656,431318.03745843,0
+BKU.US,D,20110225,000000,21.7799,21.9091,21.6656,21.9091,328630.36757237,0
+BKU.US,D,20110228,000000,21.8953,22.2393,21.3501,21.5532,461890.61614245,0
+BKU.US,D,20110301,000000,21.5917,21.7592,21.0781,21.2713,438782.13706547,0
+BKU.US,D,20110302,000000,21.2634,21.4704,20.944,21.3314,710545.15483204,0
+BKU.US,D,20110303,000000,21.4773,21.5532,21.3216,21.4004,469345.58597285,0
+BKU.US,D,20110304,000000,21.3078,21.4231,21.1313,21.3216,564796.38624806,0
+BKU.US,D,20110307,000000,21.3659,21.5276,21.2062,21.4448,260022.12501692,0
+BKU.US,D,20110308,000000,21.2861,21.7721,21.2861,21.7366,393156.58555338,0
+BKU.US,D,20110309,000000,21.4004,21.6153,21.1402,21.5532,788330.8517426,0
+BKU.US,D,20110310,000000,21.3659,21.6498,21.2062,21.3659,538547.26400944,0
+BKU.US,D,20110311,000000,21.3659,21.5917,21.2861,21.3216,210104.56406785,0
+BKU.US,D,20110314,000000,21.5838,21.5917,21.2151,21.3659,269309.13669162,0
+BKU.US,D,20110315,000000,21.0367,21.5364,20.7163,21.4004,686847.29795244,0
+BKU.US,D,20110316,000000,21.4773,21.4773,21.1254,21.2555,714941.64949049,0
+BKU.US,D,20110317,000000,21.5079,21.6735,21.3314,21.4625,483819.32519455,0
+BKU.US,D,20110318,000000,21.568,21.8115,21.4536,21.8115,473227.769881,0
+BKU.US,D,20110321,000000,21.7721,21.7888,21.4379,21.6498,272730.77408963,0
+BKU.US,D,20110322,000000,21.6153,21.9091,21.5364,21.8953,216399.03784627,0
+BKU.US,D,20110323,000000,21.9564,22.0155,21.7444,21.9426,93150.096563765,0
+BKU.US,D,20110324,000000,22.0086,22.0638,21.5158,21.6656,358694.72202383,0
+BKU.US,D,20110325,000000,21.6892,21.8411,21.5463,21.6971,119741.0782163,0
+BKU.US,D,20110328,000000,21.6824,22.0086,21.5759,21.9426,203340.41400265,0
+BKU.US,D,20110329,000000,21.8647,22.1595,21.8647,22.1082,194228.89692321,0
+BKU.US,D,20110330,000000,21.641,21.9426,21.6232,21.8046,420785.31848318,0
+BKU.US,D,20110331,000000,21.8184,21.9091,21.6656,21.8253,256413.83440775,0
+BKU.US,D,20110401,000000,21.7287,22.0816,21.4773,22.0461,226952.04521405,0
+BKU.US,D,20110404,000000,22.0086,22.2689,22.0086,22.1595,291784.61792207,0
+BKU.US,D,20110405,000000,22.0461,22.3349,22.0086,22.3202,118491.31323725,0
+BKU.US,D,20110406,000000,22.3754,22.4434,22.3123,22.3418,345782.17460633,0
+BKU.US,D,20110407,000000,22.4582,22.4582,22.1812,22.3517,68164.941178955,0
+BKU.US,D,20110408,000000,22.3349,22.4582,22.1812,22.2393,222667.13671443,0
+BKU.US,D,20110411,000000,22.2088,22.3202,22.0461,22.2738,94316.679133498,0
+BKU.US,D,20110412,000000,22.122,22.122,21.8647,22.0303,164097.59077644,0
+BKU.US,D,20110413,000000,22.2088,22.2088,21.8253,21.9791,201990.22148063,0
+BKU.US,D,20110414,000000,21.9337,22.2235,21.7661,22.2088,320390.23695155,0
+BKU.US,D,20110415,000000,22.1595,22.2985,21.8578,22.2442,117325.74508715,0
+BKU.US,D,20110418,000000,22.0303,22.1457,21.6656,22.0944,289079.16077991,0
+BKU.US,D,20110419,000000,22.1989,22.1989,21.9505,22.0086,167992.96213973,0
+BKU.US,D,20110420,000000,22.2324,22.262,21.9091,22.0461,164006.29301011,0
+BKU.US,D,20110421,000000,22.0461,22.0993,21.6656,22.0392,204032.24818748,0
+BKU.US,D,20110425,000000,21.4625,22.3892,21.4625,21.984,118915.34064086,0
+BKU.US,D,20110426,000000,21.9722,21.9722,21.6153,21.7523,230282.38484572,0
+BKU.US,D,20110427,000000,21.7523,21.8647,21.4536,21.6971,215066.0904579,0
+BKU.US,D,20110428,000000,21.6301,21.6301,21.4536,21.5079,198650.75207231,0
+BKU.US,D,20110429,000000,21.5079,21.5079,21.223,21.358,362146.79201063,0
+BKU.US,D,20110502,000000,21.2861,21.3659,20.9962,21.358,333189.16937097,0
+BKU.US,D,20110503,000000,21.1875,21.5217,21.0968,21.4931,242968.71668667,0
+BKU.US,D,20110504,000000,21.5601,21.7977,21.3935,21.5532,134400.45622953,0
+BKU.US,D,20110505,000000,21.358,21.4625,21.1402,21.2772,153663.2705049,0
+BKU.US,D,20110506,000000,21.1707,21.4862,21.1628,21.4448,86496.518237781,0
+BKU.US,D,20110509,000000,21.3856,21.5079,21.0968,21.2062,137929.62210788,0
+BKU.US,D,20110510,000000,21.3807,21.3807,21.0603,21.0909,179066.36677556,0
+BKU.US,D,20110511,000000,21.0968,21.1027,20.808,20.8533,260007.92314216,0
+BKU.US,D,20110512,000000,20.8395,21.0968,20.801,21.0968,215708.21808106,0
+BKU.US,D,20110513,000000,21.1254,21.1707,20.4491,20.5783,752130.27297434,0
+BKU.US,D,20110516,000000,20.6098,20.738,20.4984,20.6414,99006.341063827,0
+BKU.US,D,20110517,000000,20.6966,20.7794,20.458,20.595,512116.56065779,0
+BKU.US,D,20110518,000000,20.5714,20.6029,20.4905,20.526,485619.92003045,0
+BKU.US,D,20110519,000000,20.526,20.5418,20.1544,20.1761,373554.95512299,0
+BKU.US,D,20110520,000000,20.1475,20.6414,20.0785,20.6029,214237.30962358,0
+BKU.US,D,20110523,000000,20.4491,20.4984,20.2382,20.3377,168673.63770867,0
+BKU.US,D,20110524,000000,20.323,20.7528,20.1928,20.6098,383292.36911158,0
+BKU.US,D,20110525,000000,20.6483,20.7942,20.3446,20.5862,283416.67042839,0
+BKU.US,D,20110526,000000,20.4649,20.8533,20.458,20.6798,286924.5334946,0
+BKU.US,D,20110527,000000,20.6483,21.1116,20.6187,21.1116,236107.18233739,0
+BKU.US,D,20110531,000000,21.1628,21.7287,21.1628,21.5601,647147.98589459,0
+BKU.US,D,20110601,000000,21.4773,21.6656,21.2861,21.3738,308187.78327214,0
+BKU.US,D,20110602,000000,21.5,21.5532,20.8474,20.9371,340358.07286688,0
+BKU.US,D,20110603,000000,20.9085,21.2417,20.7705,21.084,270432.09921744,0
+BKU.US,D,20110606,000000,21.1116,21.1204,20.5576,20.6029,495065.18116678,0
+BKU.US,D,20110607,000000,20.7311,21.1402,20.5319,21.012,295111.91429488,0
+BKU.US,D,20110608,000000,21.012,21.2713,20.7025,20.8996,307098.29659397,0
+BKU.US,D,20110609,000000,20.8395,21.2279,20.8296,21.0603,380236.9371985,0
+BKU.US,D,20110610,000000,20.9598,21.4773,20.8691,21.1116,362529.22820957,0
+BKU.US,D,20110613,000000,21.1875,21.4773,21.0514,21.2506,386607.49244887,0
+BKU.US,D,20110614,000000,21.3413,21.4004,20.9085,20.9814,293758.67851398,0
+BKU.US,D,20110615,000000,20.9529,21.2506,20.8927,21.084,288357.90842593,0
+BKU.US,D,20110616,000000,21.0367,21.3413,20.9667,21.1875,466793.30619421,0
+BKU.US,D,20110617,000000,21.2949,21.5217,20.5497,21.0692,566759.28822408,0
+BKU.US,D,20110620,000000,21.0603,21.4162,20.9371,21.2861,210368.31317057,0
+BKU.US,D,20110621,000000,21.3216,21.4083,21.0603,21.1707,321730.28527731,0
+BKU.US,D,20110622,000000,21.2417,21.6656,21.0051,21.223,447196.74786194,0
+BKU.US,D,20110623,000000,21.1402,21.2772,20.184,20.5497,578579.30570455,0
+BKU.US,D,20110624,000000,20.595,21.0968,20.108,20.1159,3419579.1405882,0
+BKU.US,D,20110627,000000,20.1997,20.1997,19.8577,19.8734,604943.0573609,0
+BKU.US,D,20110628,000000,19.9552,20.5418,19.8429,20.0184,447225.15161146,0
+BKU.US,D,20110629,000000,19.9405,20.3831,19.9405,20.2687,268168.92903217,0
+BKU.US,D,20110630,000000,20.2382,20.4649,20.108,20.1761,217627.50001318,0
+BKU.US,D,20110701,000000,20.2224,20.9814,20.2224,20.526,486594.7772909,0
+BKU.US,D,20110705,000000,20.5645,20.664,20.1475,20.1702,334279.67046876,0
+BKU.US,D,20110706,000000,20.1613,20.2766,19.7719,19.9552,2928634.5319417,0
+BKU.US,D,20110707,000000,20.0785,20.2313,19.7966,20.0647,392046.8104827,0
+BKU.US,D,20110708,000000,19.9631,20.1761,19.8508,19.9631,370719.65226873,0
+BKU.US,D,20110711,000000,19.8508,20.1159,19.764,20.0104,348106.20996917,0
+BKU.US,D,20110712,000000,19.9267,20.2224,19.9119,20.1159,391519.31227726,0
+BKU.US,D,20110713,000000,20.1238,20.184,19.9198,20.0923,297008.87899522,0
+BKU.US,D,20110714,000000,20.0647,20.1613,19.8212,20.0006,202646.55097856,0
+BKU.US,D,20110715,000000,19.9947,20.0242,19.836,19.8823,276904.0964304,0
+BKU.US,D,20110718,000000,19.903,19.9868,19.5649,19.5856,261429.12503798,0
+BKU.US,D,20110719,000000,19.5136,19.5215,18.9152,19.2968,382822.6928248,0
+BKU.US,D,20110720,000000,19.28,19.5925,19.0385,19.5392,195401.56601071,0
+BKU.US,D,20110721,000000,19.6358,19.7719,19.2346,19.7325,371952.17211414,0
+BKU.US,D,20110722,000000,19.7561,19.7561,19.4338,19.4693,308397.76813469,0
+BKU.US,D,20110725,000000,19.3608,19.3944,19.0602,19.346,156939.8458964,0
+BKU.US,D,20110726,000000,19.2968,19.484,19.0138,19.0542,370395.03798845,0
+BKU.US,D,20110727,000000,18.9399,19.6418,18.6244,18.8157,650134.43727312,0
+BKU.US,D,20110728,000000,18.9833,19.006,18.6244,18.8226,325741.30047794,0
+BKU.US,D,20110729,000000,18.7398,19.0464,18.6885,18.9399,209388.38381199,0
+BKU.US,D,20110801,000000,19.0542,19.0542,18.6718,18.7319,233921.10804366,0
+BKU.US,D,20110802,000000,18.6501,19.1035,18.6244,18.6885,680827.73189262,0
+BKU.US,D,20110803,000000,18.7624,18.9074,18.4973,18.5515,561716.60826397,0
+BKU.US,D,20110804,000000,18.4411,18.4657,18.2331,18.3307,498264.66066673,0
+BKU.US,D,20110805,000000,18.4411,18.7703,17.8052,18.7023,891569.35148549,0
+BKU.US,D,20110808,000000,18.4894,18.5515,17.0669,17.4238,895297.34361051,0
+BKU.US,D,20110809,000000,17.6386,17.9127,16.5661,17.5756,820995.16369513,0
+BKU.US,D,20110810,000000,17.4011,17.478,16.5819,16.6272,426006.53629745,0
+BKU.US,D,20110811,000000,16.7396,16.7958,15.9816,16.1678,1105038.7454523,0
+BKU.US,D,20110812,000000,16.2536,17.0827,16.1186,16.574,581884.28484559,0
+BKU.US,D,20110815,000000,16.6351,16.9516,16.436,16.9516,172723.20085508,0
+BKU.US,D,20110816,000000,16.7958,17.1438,16.6351,16.7396,240280.50467816,0
+BKU.US,D,20110817,000000,16.848,17.0442,16.4064,16.5277,140350.02733517,0
+BKU.US,D,20110818,000000,16.3226,16.3226,15.7233,15.8731,221624.31333905,0
+BKU.US,D,20110819,000000,15.7834,15.88,15.12,15.1368,421950.88663328,0
+BKU.US,D,20110822,000000,15.1278,15.3566,14.7828,14.9672,314922.51516819,0
+BKU.US,D,20110823,000000,14.9514,15.2048,14.7582,15.19,502653.03996818,0
+BKU.US,D,20110824,000000,15.1456,16.2536,15.1368,16.1758,314942.80356071,0
+BKU.US,D,20110825,000000,16.2536,16.6785,15.9678,16.232,319292.63491638,0
+BKU.US,D,20110826,000000,16.1501,16.644,16.0397,16.5661,199260.41826745,0
+BKU.US,D,20110829,000000,16.71,17.4701,16.5661,17.4238,316033.3046585,0
+BKU.US,D,20110830,000000,17.2778,17.4238,17.2138,17.2877,295601.87897416,0
+BKU.US,D,20110831,000000,17.336,17.9265,17.2493,17.826,528914.33524231,0
+BKU.US,D,20110901,000000,17.7678,17.8319,17.3863,17.6318,464833.44747705,0
+BKU.US,D,20110902,000000,17.3272,17.6544,17.0216,17.4632,366820.22322694,0
+BKU.US,D,20110906,000000,17.062,17.408,17.0294,17.1606,269986.76900169,0
+BKU.US,D,20110907,000000,17.3035,17.8319,17.2138,17.4701,473803.96022848,0
+BKU.US,D,20110908,000000,17.3272,17.4011,17.0137,17.1359,208385.12280202,0
+BKU.US,D,20110909,000000,17.0008,17.2404,16.7396,16.8303,194689.44343335,0
+BKU.US,D,20110912,000000,16.6667,17.0531,16.6351,16.8845,230709.45550822,0
+BKU.US,D,20110913,000000,16.9614,16.9614,16.5819,16.8688,331275.9739566,0
+BKU.US,D,20110914,000000,16.9772,17.0896,16.6016,16.7248,379298.59904458,0
+BKU.US,D,20110915,000000,16.8254,16.8254,16.2536,16.5868,227740.24926333,0
+BKU.US,D,20110916,000000,16.574,17.1606,16.5582,17.0137,762634.58820006,0
+BKU.US,D,20110919,000000,16.8254,17.0294,16.3768,16.8402,286587.74617881,0
+BKU.US,D,20110920,000000,16.8254,17.0294,16.6854,16.7396,299512.46663183,0
+BKU.US,D,20110921,000000,16.7189,16.9407,16.4311,16.4981,571361.71006659,0
+BKU.US,D,20110922,000000,16.2704,16.3463,15.2048,15.6089,941326.63413368,0
+BKU.US,D,20110923,000000,15.5419,15.7144,15.4285,15.669,322875.5650349,0
+BKU.US,D,20110926,000000,15.8356,15.8356,15.2432,15.7598,577865.15428795,0
+BKU.US,D,20110927,000000,15.9184,16.6016,15.9184,16.1678,336082.29414391,0
+BKU.US,D,20110928,000000,16.0634,16.3768,15.533,15.6306,230371.65377281,0
+BKU.US,D,20110929,000000,15.7361,15.951,15.4118,15.8524,120289.87923389,0
+BKU.US,D,20110930,000000,15.6385,15.9431,15.2954,15.7834,279199.72804371,0
+BKU.US,D,20111003,000000,15.6602,15.7834,15.1978,15.2048,251550.7067214,0
+BKU.US,D,20111004,000000,15.1111,15.4118,14.6448,15.3871,640715.55104705,0
+BKU.US,D,20111005,000000,15.394,15.394,14.7247,14.9021,487473.26468689,0
+BKU.US,D,20111006,000000,14.8696,15.053,14.6714,15.0234,604254.26643495,0
+BKU.US,D,20111007,000000,15.1368,15.8662,15.1368,15.1752,633650.11835297,0
+BKU.US,D,20111010,000000,15.4029,15.9274,15.3329,15.9184,290828.02021488,0
+BKU.US,D,20111011,000000,15.7992,16.1274,15.6986,15.8731,157785.87186437,0
+BKU.US,D,20111012,000000,16.0092,16.1501,15.9678,16.0318,152066.5740138,0
+BKU.US,D,20111013,000000,16.0032,16.1501,15.8731,15.8958,244098.78014987,0
+BKU.US,D,20111014,000000,16.0545,16.1186,15.4828,15.5419,152796.95614442,0
+BKU.US,D,20111017,000000,15.3871,15.5419,15.1752,15.2274,204355.84804813,0
+BKU.US,D,20111018,000000,15.1663,15.468,15.046,15.4384,267183.92757546,0
+BKU.US,D,20111019,000000,15.3812,15.6385,15.1368,15.3398,324174.02215599,0
+BKU.US,D,20111020,000000,15.4118,15.5557,15.1052,15.2274,189043.18379584,0
+BKU.US,D,20111021,000000,15.4029,15.4828,14.3836,14.7414,624739.45635946,0
+BKU.US,D,20111024,000000,14.8144,15.7765,14.7247,15.7233,331545.80957708,0
+BKU.US,D,20111025,000000,15.6158,15.6158,15.1752,15.2126,174078.46547523,0
+BKU.US,D,20111026,000000,15.2886,16.1678,15.2886,16.093,196077.16948153,0
+BKU.US,D,20111027,000000,16.4311,17.062,16.2388,16.9516,365097.73870223,0
+BKU.US,D,20111028,000000,16.9683,17.0137,16.5582,16.8047,215422.15174658,0
+BKU.US,D,20111031,000000,16.644,16.9861,16.3828,16.5661,226435.70562449,0
+BKU.US,D,20111101,000000,16.2093,16.3976,15.951,16.0032,216121.08686879,0
+BKU.US,D,20111102,000000,16.1097,16.574,15.9746,16.4666,163407.78543086,0
+BKU.US,D,20111103,000000,16.6351,17.0748,16.1915,17.0442,203762.412567,0
+BKU.US,D,20111104,000000,17.0364,17.0364,16.2842,16.6184,220901.03214582,0
+BKU.US,D,20111107,000000,16.5661,16.856,15.9746,16.7022,349110.48539876,0
+BKU.US,D,20111108,000000,16.856,17.3587,16.4596,17.2266,438636.06063934,0
+BKU.US,D,20111109,000000,16.8254,17.0748,16.4124,16.4311,241685.47585997,0
+BKU.US,D,20111110,000000,16.5208,16.9456,16.0801,16.8609,194010.79670365,0
+BKU.US,D,20111111,000000,17.0669,17.4316,16.9683,17.3498,148895.49826338,0
+BKU.US,D,20111114,000000,17.2877,17.2877,16.7022,16.8609,123874.83819166,0
+BKU.US,D,20111115,000000,16.7702,16.9861,16.5277,16.644,226576.70995247,0
+BKU.US,D,20111116,000000,16.4744,17.198,16.436,16.848,302616.59068694,0
+BKU.US,D,20111117,000000,16.9092,16.9772,16.1186,16.1836,217606.19720104,0
+BKU.US,D,20111118,000000,16.2388,16.3768,16.0249,16.3226,308769.04571776,0
+BKU.US,D,20111121,000000,16.0092,16.0634,15.7932,15.9973,386848.92431982,0
+BKU.US,D,20111122,000000,15.9973,16.1097,15.676,15.812,272119.07905524,0
+BKU.US,D,20111123,000000,15.6543,15.8051,15.4748,15.6602,211375.63185904,0
+BKU.US,D,20111125,000000,15.676,15.7528,15.394,15.6158,83584.119491952,0
+BKU.US,D,20111128,000000,15.8524,16.3611,15.7361,16.3463,467464.85198652,0
+BKU.US,D,20111129,000000,16.293,16.6933,15.8662,16.3611,250719.89704782,0
+BKU.US,D,20111130,000000,16.8609,16.8756,16.3463,16.4902,1771669.674681,0
+BKU.US,D,20111201,000000,16.37,16.8402,16.2536,16.779,201593.58340692,0
+BKU.US,D,20111202,000000,16.9456,17.3725,16.9308,17.2207,231092.90612678,0
+BKU.US,D,20111205,000000,17.4858,17.5105,16.9092,16.9407,295024.67420705,0
+BKU.US,D,20111206,000000,16.9614,17.0896,16.4311,16.644,200612.63962872,0
+BKU.US,D,20111207,000000,16.574,16.9614,16.1836,16.8993,122545.9484818,0
+BKU.US,D,20111208,000000,16.6529,16.8756,16.574,16.5819,116447.25769115,0
+BKU.US,D,20111209,000000,16.6667,16.8254,16.4508,16.7702,266914.09195498,0
+BKU.US,D,20111212,000000,16.5494,16.6854,16.3522,16.5868,90779.397898142,0
+BKU.US,D,20111213,000000,16.6529,17.3114,16.6529,16.8914,255086.97353713,0
+BKU.US,D,20111214,000000,16.8106,17.0531,16.6184,16.7248,244670.91281886,0
+BKU.US,D,20111215,000000,16.9092,16.9614,16.5208,16.6016,100015.68859155,0
+BKU.US,D,20111216,000000,16.7248,16.9861,16.5208,16.9614,403550.3290399,0
+BKU.US,D,20111219,000000,16.848,17.2138,16.3976,16.4666,120335.52811706,0
+BKU.US,D,20111220,000000,16.71,17.0068,16.6016,16.8756,139426.90547565,0
+BKU.US,D,20111221,000000,16.9516,16.994,16.6785,16.9516,104114.95829963,0
+BKU.US,D,20111222,000000,16.994,17.1832,16.9308,17.1832,97995.979116474,0
+BKU.US,D,20111223,000000,17.0137,17.6978,17.0137,17.6662,208456.13217583,0
+BKU.US,D,20111227,000000,17.5844,17.8506,17.3498,17.7767,96797.94953834,0
+BKU.US,D,20111228,000000,17.826,17.826,17.0216,17.0294,184512.78574678,0
+BKU.US,D,20111229,000000,16.7889,17.062,16.644,16.7958,349520.31092761,0
+BKU.US,D,20111230,000000,16.7248,16.8944,16.7179,16.7179,91410.366905424,0
+BKU.US,D,20120103,000000,17.0364,17.4011,16.71,16.7544,198041.08587718,0
+BKU.US,D,20120104,000000,16.7633,17.3725,16.4666,16.9456,288239.2213297,0
+BKU.US,D,20120105,000000,16.8993,17.3449,16.7022,17.2562,223665.32562628,0
+BKU.US,D,20120106,000000,17.264,17.6081,17.2562,17.5312,151021.72179917,0
+BKU.US,D,20120109,000000,17.614,17.6978,17.3035,17.6081,133776.58815963,0
+BKU.US,D,20120110,000000,17.7589,17.9334,17.5539,17.7678,218240.2094672,0
+BKU.US,D,20120111,000000,17.6544,17.9492,17.5312,17.6318,274750.48356471,0
+BKU.US,D,20120112,000000,17.6318,17.7767,17.3272,17.5992,225892.99112465,0
+BKU.US,D,20120113,000000,17.7984,19.6063,17.6466,18.6087,2831262.420895,0
+BKU.US,D,20120117,000000,19.0385,20.0184,19.0385,19.7246,1082935.5562246,0
+BKU.US,D,20120118,000000,19.9267,19.9336,18.795,18.9675,2241208.0003828,0
+BKU.US,D,20120119,000000,16.7544,17.2877,16.5366,17.1674,4054080.3570073,0
+BKU.US,D,20120120,000000,17.2266,17.408,17.0442,17.264,727200.91066895,0
+BKU.US,D,20120123,000000,17.2138,17.3646,16.9861,17.1527,514977.2240027,0
+BKU.US,D,20120124,000000,17.0896,17.8585,16.994,17.7047,1103470.4527107,0
+BKU.US,D,20120125,000000,17.6544,17.9196,17.2266,17.4159,747203.23685155,0
+BKU.US,D,20120126,000000,17.3035,17.8664,17.198,17.8132,409860.01911271,0
+BKU.US,D,20120127,000000,17.7836,18.0024,17.7836,17.8742,357421.62539339,0
+BKU.US,D,20120130,000000,17.7047,17.7294,17.5391,17.7214,333433.6445008,0
+BKU.US,D,20120131,000000,17.8536,17.9088,17.3952,17.4198,674641.80101415,0
+BKU.US,D,20120201,000000,17.5312,17.5687,17.3725,17.4701,474871.12967489,0
+BKU.US,D,20120202,000000,17.4238,17.4947,17.3498,17.4632,394101.01022506,0
+BKU.US,D,20120203,000000,17.5756,18.0714,17.5756,18.0192,471797.43820855,0
+BKU.US,D,20120206,000000,17.9265,17.9876,17.5844,17.5904,115988.74002027,0
+BKU.US,D,20120207,000000,17.5539,17.6081,17.4858,17.5105,86395.076275196,0
+BKU.US,D,20120208,000000,17.4858,17.6662,17.4632,17.6662,130508.12812513,0
+BKU.US,D,20120209,000000,17.5904,17.7441,17.4947,17.5687,78602.304709378,0
+BKU.US,D,20120210,000000,17.408,17.5391,17.3498,17.3587,203789.8018969,0
+BKU.US,D,20120213,000000,17.4701,17.5164,17.336,17.5026,250835.54088518,0
+BKU.US,D,20120214,000000,17.4405,17.4553,17.2956,17.3498,158291.05283804,0
+BKU.US,D,20120215,000000,17.4316,17.7136,17.3725,17.6604,187011.30128525,0
+BKU.US,D,20120216,000000,17.7136,18.0113,17.6318,17.9127,235839.37555616,0
+BKU.US,D,20120217,000000,17.9876,18.1089,17.8052,17.8979,140105.55220534,0
+BKU.US,D,20120221,000000,18.0024,18.1621,17.8408,18.0931,186853.05182363,0
+BKU.US,D,20120222,000000,18.1316,18.4253,17.9196,18.027,307777.95774329,0
+BKU.US,D,20120223,000000,17.8132,18.1848,17.7767,18.035,271068.14032285,0
+BKU.US,D,20120224,000000,17.9876,17.9876,17.5312,17.547,184320.04601786,0
+BKU.US,D,20120227,000000,17.4159,17.5233,17.2877,17.3863,231699.52906305,0
+BKU.US,D,20120228,000000,17.4159,17.826,17.3725,17.3863,313411.02992567,0
+BKU.US,D,20120229,000000,17.4947,17.6909,17.3725,17.5105,623703.73392146,0
+BKU.US,D,20120301,000000,17.5618,17.8664,17.5312,17.5687,630986.25241548,0
+BKU.US,D,20120302,000000,17.5904,17.6909,17.3587,17.547,298371.24455275,0
+BKU.US,D,20120305,000000,17.4632,17.478,17.2956,17.3794,326931.21469907,0
+BKU.US,D,20120306,000000,17.1527,17.2493,17.0294,17.1034,200718.13926981,0
+BKU.US,D,20120307,000000,17.1527,17.2956,17.0827,17.2404,140449.44045851,0
+BKU.US,D,20120308,000000,17.4316,17.4632,17.1901,17.2562,196172.52492636,0
+BKU.US,D,20120309,000000,17.2778,17.7895,17.1754,17.7767,691222.48979875,0
+BKU.US,D,20120312,000000,17.7678,17.9334,17.7372,17.9265,242559.90557745,0
+BKU.US,D,20120313,000000,18.0418,18.3908,17.8585,18.379,285511.44695578,0
+BKU.US,D,20120314,000000,18.2666,18.3218,18.0714,18.1158,175913.5505784,0
+BKU.US,D,20120315,000000,18.1414,18.7023,18.027,18.5702,489289.07581716,0
+BKU.US,D,20120316,000000,18.5466,18.9527,18.4056,18.931,348572.84299706,0
+BKU.US,D,20120319,000000,18.9152,19.006,18.7467,18.8157,198684.22791997,0
+BKU.US,D,20120320,000000,18.6885,18.9754,18.6806,18.8394,152896.36926774,0
+BKU.US,D,20120321,000000,18.9222,18.9892,18.6244,18.7398,215565.18491382,0
+BKU.US,D,20120322,000000,18.6008,18.8098,18.5702,18.657,149028.38723437,0
+BKU.US,D,20120323,000000,18.6501,18.8305,18.4332,18.7851,149404.73691555,0
+BKU.US,D,20120326,000000,18.9014,18.9399,18.7319,18.8394,110231.90864354,0
+BKU.US,D,20120327,000000,18.8946,18.8946,18.7319,18.7467,91655.856454881,0
+BKU.US,D,20120328,000000,18.7398,19.074,18.7398,19.0207,172687.69616818,0
+BKU.US,D,20120329,000000,18.8157,19.0818,18.7851,19.0138,735250.33040011,0
+BKU.US,D,20120330,000000,19.1026,19.1026,18.8995,19.004,200184.55454661,0
+BKU.US,D,20120402,000000,19.006,19.1794,18.9675,19.1292,179239.83253158,0
+BKU.US,D,20120403,000000,19.07,19.2041,18.9675,19.006,235173.9162816,0
+BKU.US,D,20120404,000000,18.9074,18.9833,18.8532,18.8857,204813.35129938,0
+BKU.US,D,20120405,000000,18.5643,18.8226,18.5515,18.657,97539.49028484,0
+BKU.US,D,20120409,000000,18.3977,18.4805,18.2814,18.3129,577350.84353765,0
+BKU.US,D,20120410,000000,18.2982,18.3622,17.6604,17.9265,487232.84723556,0
+BKU.US,D,20120411,000000,18.035,18.1789,17.9778,18.0626,368061.87284899,0
+BKU.US,D,20120412,000000,18.0931,18.2617,18.0488,18.2154,142758.25952695,0
+BKU.US,D,20120413,000000,18.2331,18.2469,17.9561,18.0793,187401.85284121,0
+BKU.US,D,20120416,000000,18.1789,18.2666,18.0842,18.1414,181187.51821322,0
+BKU.US,D,20120417,000000,18.2331,18.6501,18.2331,18.3366,2181484.0449107,0
+BKU.US,D,20120418,000000,18.2666,18.4894,18.0931,18.3129,250793.94968051,0
+BKU.US,D,20120419,000000,18.3622,18.3622,18.17,18.305,142078.59837763,0
+BKU.US,D,20120420,000000,18.3455,18.4736,18.17,18.2331,196083.25599927,0
+BKU.US,D,20120423,000000,18.1089,18.1316,17.963,18.0714,191310.41165963,0
+BKU.US,D,20120424,000000,18.0192,18.5397,17.8664,18.449,536268.87752976,0
+BKU.US,D,20120425,000000,18.1848,19.0286,17.9196,18.4736,331212.06552018,0
+BKU.US,D,20120426,000000,18.5298,18.9222,18.5298,18.7023,337927.52344334,0
+BKU.US,D,20120427,000000,18.725,18.9222,18.6501,18.7181,185431.84992779,0
+BKU.US,D,20120430,000000,18.7536,18.8679,18.586,18.7023,220589.60532068,0
+BKU.US,D,20120501,000000,18.6648,18.8857,18.6648,18.7782,378976.01360356,0
+BKU.US,D,20120502,000000,18.7319,18.7624,18.5574,18.7398,243179.71596884,0
+BKU.US,D,20120503,000000,18.7181,18.7624,18.514,18.5397,319785.64285454,0
+BKU.US,D,20120504,000000,18.4894,18.514,18.2154,18.305,245568.67418774,0
+BKU.US,D,20120507,000000,18.2154,18.5515,18.2154,18.4568,189971.3777535,0
+BKU.US,D,20120508,000000,18.3908,18.5702,18.2617,18.3455,268783.66732542,0
+BKU.US,D,20120509,000000,18.2331,18.514,18.0714,18.3977,167253.45023247,0
+BKU.US,D,20120510,000000,18.4657,18.5397,18.3307,18.4894,181038.39852822,0
+BKU.US,D,20120511,000000,18.3218,18.5397,18.3218,18.4805,136882.74105401,0
+BKU.US,D,20120514,000000,18.4411,18.4894,18.305,18.3129,180187.30046213,0
+BKU.US,D,20120515,000000,18.2666,18.379,18.17,18.2745,200920.00877536,0
+BKU.US,D,20120516,000000,18.3455,18.4657,18.1927,18.2154,287970.40012886,0
+BKU.US,D,20120517,000000,18.239,18.3307,18.035,18.099,167328.51728479,0
+BKU.US,D,20120518,000000,18.0626,18.1473,17.9492,17.963,158519.29725386,0
+BKU.US,D,20120521,000000,17.9561,18.379,17.891,18.0842,344586.17386744,0
+BKU.US,D,20120522,000000,18.1316,18.2154,18.035,18.1414,221411.28521763,0
+BKU.US,D,20120523,000000,18.0626,18.2252,18.0024,18.17,268690.34071985,0
+BKU.US,D,20120524,000000,18.17,18.4184,18.17,18.4056,530127.58111484,0
+BKU.US,D,20120525,000000,18.4125,18.5771,18.3218,18.4736,449548.17255467,0
+BKU.US,D,20120529,000000,18.6185,18.7023,18.4805,18.5229,354939.34056892,0
+BKU.US,D,20120530,000000,18.3543,18.4056,17.8822,17.9876,577899.64455523,0
+BKU.US,D,20120531,000000,17.9492,18.0576,17.7589,17.9334,386567.93008346,0
+BKU.US,D,20120601,000000,17.7136,17.7136,17.1527,17.1674,476564.19603044,0
+BKU.US,D,20120604,000000,17.2059,17.2345,16.8993,17.0965,638983.93674571,0
+BKU.US,D,20120605,000000,17.0896,17.2207,16.9683,17.0216,478837.51041198,0
+BKU.US,D,20120606,000000,17.1901,17.264,17.0008,17.2562,360882.82515681,0
+BKU.US,D,20120607,000000,17.3725,17.5105,17.0827,17.264,310338.35287895,0
+BKU.US,D,20120608,000000,17.2562,17.4632,17.1034,17.4405,227438.96663446,0
+BKU.US,D,20120611,000000,17.5539,17.5539,17.2138,17.2138,163479.80922429,0
+BKU.US,D,20120612,000000,17.2404,17.408,17.1901,17.27,163131.86329263,0
+BKU.US,D,20120613,000000,17.2562,17.4238,17.2404,17.3202,159772.10549179,0
+BKU.US,D,20120614,000000,17.3498,17.6318,17.2877,17.5105,311113.36947311,0
+BKU.US,D,20120615,000000,17.547,17.8408,17.4858,17.8408,400595.32466978,0
+BKU.US,D,20120618,000000,17.7294,17.9709,17.6318,17.7836,151713.55598401,0
+BKU.US,D,20120619,000000,17.8822,18.2469,17.7984,18.0931,348157.94537008,0
+BKU.US,D,20120620,000000,18.1542,18.1621,17.8664,18.0192,174180.92185744,0
+BKU.US,D,20120621,000000,18.0488,18.0488,17.7767,17.891,175652.84473455,0
+BKU.US,D,20120622,000000,17.9561,18.0488,17.8052,17.963,333245.97687001,0
+BKU.US,D,20120625,000000,17.8979,17.8979,17.6318,17.6544,78831.563544822,0
+BKU.US,D,20120626,000000,17.6544,17.7767,17.4858,17.6219,441459.1904581,0
+BKU.US,D,20120627,000000,17.6544,17.9127,17.614,17.8506,274585.13316569,0
+BKU.US,D,20120628,000000,17.6544,17.7441,17.4701,17.7372,190635.82260844,0
+BKU.US,D,20120629,000000,17.8851,17.9679,17.7994,17.9295,275179.58306644,0
+BKU.US,D,20120702,000000,17.9265,18.1089,17.7895,17.8319,345356.11836347,0
+BKU.US,D,20120703,000000,17.8319,18.3366,17.8319,18.099,182611.76336792,0
+BKU.US,D,20120705,000000,18.0626,18.2982,17.8664,18.0842,231004.65161933,0
+BKU.US,D,20120706,000000,18.0113,18.1473,18.0024,18.0931,135337.77996382,0
+BKU.US,D,20120709,000000,18.1158,18.1158,17.6761,17.7767,111035.32898722,0
+BKU.US,D,20120710,000000,17.8742,17.8742,17.5756,17.6466,131535.73520612,0
+BKU.US,D,20120711,000000,17.6978,17.7984,17.5539,17.6318,172757.69112236,0
+BKU.US,D,20120712,000000,17.5844,17.7589,17.3725,17.6466,303206.9829092,0
+BKU.US,D,20120713,000000,17.6604,17.9709,17.6081,17.9709,288860.04614073,0
+BKU.US,D,20120716,000000,17.9778,18.305,17.9778,18.2469,447873.36575238,0
+BKU.US,D,20120717,000000,18.3218,18.3366,18.1316,18.3307,165229.68307889,0
+BKU.US,D,20120718,000000,18.2814,18.3455,18.2154,18.239,96618.397264564,0
+BKU.US,D,20120719,000000,18.2982,18.4736,18.2528,18.2893,105778.60648603,0
+BKU.US,D,20120720,000000,18.2154,18.2814,18.1089,18.2094,169867.6096083,0
+BKU.US,D,20120723,000000,17.9778,18.0418,17.752,17.8664,249799.81844717,0
+BKU.US,D,20120724,000000,17.9058,18.0626,17.6604,17.6662,213091.01544636,0
+BKU.US,D,20120725,000000,17.8664,18.657,17.8664,18.0488,828632.72905819,0
+BKU.US,D,20120726,000000,18.2469,18.2469,18.035,18.1089,259062.48405086,0
+BKU.US,D,20120727,000000,18.2154,18.3129,18.099,18.2745,452005.09688849,0
+BKU.US,D,20120730,000000,18.2814,18.5298,18.2814,18.4332,217707.63916363,0
+BKU.US,D,20120731,000000,18.4243,18.5771,18.3888,18.5209,220048.9196601,0
+BKU.US,D,20120801,000000,18.5397,18.6244,18.3622,18.3839,262695.12073105,0
+BKU.US,D,20120802,000000,18.2617,18.4736,18.2617,18.4736,205473.73847582,0
+BKU.US,D,20120803,000000,18.6806,18.7181,18.5229,18.6964,268561.50942737,0
+BKU.US,D,20120806,000000,18.6964,18.8532,18.5771,18.8226,174470.03145081,0
+BKU.US,D,20120807,000000,18.8778,19.3944,18.8679,19.0818,717542.62141118,0
+BKU.US,D,20120808,000000,19.0385,19.2406,19.0207,19.1578,106736.21861284,0
+BKU.US,D,20120809,000000,19.1637,19.5392,19.138,19.4111,305965.18987189,0
+BKU.US,D,20120810,000000,19.3608,19.557,19.3184,19.5392,197561.26539415,0
+BKU.US,D,20120813,000000,19.5481,19.6842,19.4486,19.6063,495148.36357611,0
+BKU.US,D,20120814,000000,19.693,19.693,19.4554,19.5392,315747.23832402,0
+BKU.US,D,20120815,000000,19.5481,19.626,19.4752,19.5994,148396.40380746,0
+BKU.US,D,20120816,000000,19.5649,19.6063,19.4032,19.5392,163819.63979896,0
+BKU.US,D,20120817,000000,19.5787,19.9198,19.5048,19.764,546720.44293494,0
+BKU.US,D,20120820,000000,19.7719,19.9336,19.7088,19.8823,225905.16416016,0
+BKU.US,D,20120821,000000,19.8823,19.9198,19.4693,19.5048,239448.68058496,0
+BKU.US,D,20120822,000000,19.5136,19.5304,19.3046,19.4338,169794.57139524,0
+BKU.US,D,20120823,000000,19.3855,19.4249,19.346,19.3529,95226.613537891,0
+BKU.US,D,20120824,000000,19.4111,19.419,19.3253,19.346,167401.55549785,0
+BKU.US,D,20120827,000000,19.3046,19.3776,19.2731,19.28,108440.44358428,0
+BKU.US,D,20120828,000000,19.2968,19.346,19.2278,19.3411,416888.93270026,0
+BKU.US,D,20120829,000000,19.3135,19.4338,19.1528,19.1528,471936.41369729,0
+BKU.US,D,20120830,000000,19.1528,19.2731,18.9222,19.1459,149330.68428287,0
+BKU.US,D,20120831,000000,19.1972,19.1972,19.0947,19.1972,303983.01392297,0
+BKU.US,D,20120904,000000,19.1972,19.2208,19.0286,19.1716,417933.7849149,0
+BKU.US,D,20120905,000000,19.2002,19.2002,18.7181,18.7861,607315.78486577,0
+BKU.US,D,20120906,000000,18.8098,18.9527,18.6806,18.7851,730409.51994553,0
+BKU.US,D,20120907,000000,18.8305,18.8532,18.3977,18.6008,646125.45091173,0
+BKU.US,D,20120910,000000,18.5574,18.6501,18.379,18.4657,421909.29542862,0
+BKU.US,D,20120911,000000,18.4657,18.6648,18.4657,18.6422,170555.38611464,0
+BKU.US,D,20120912,000000,18.6422,18.8946,18.449,18.8009,344230.11257878,0
+BKU.US,D,20120913,000000,18.8009,18.9754,18.7181,18.8857,278989.74318116,0
+BKU.US,D,20120914,000000,18.8532,19.0385,18.8394,18.9586,622262.24363313,0
+BKU.US,D,20120917,000000,18.9892,19.2731,18.9675,19.214,531270.83203318,0
+BKU.US,D,20120918,000000,19.1972,19.419,19.0818,19.3776,371840.58595529,0
+BKU.US,D,20120919,000000,19.3697,19.5304,19.3411,19.3944,441339.48894225,0
+BKU.US,D,20120920,000000,19.3697,19.4111,19.2208,19.2968,200388.4528914,0
+BKU.US,D,20120921,000000,19.3253,19.3253,18.8778,19.006,1396827.4210529,0
+BKU.US,D,20120924,000000,18.9152,19.074,18.8778,18.9152,367567.85049119,0
+BKU.US,D,20120925,000000,18.9833,19.0138,18.8157,18.8305,184924.64011487,0
+BKU.US,D,20120926,000000,18.8236,18.8472,18.6648,18.725,116554.7861715,0
+BKU.US,D,20120927,000000,18.9419,18.9468,18.6244,18.8472,269372.03070842,0
+BKU.US,D,20120928,000000,18.8305,18.9024,18.7171,18.8403,137430.52765197,0
+BKU.US,D,20121001,000000,18.8541,18.9241,18.656,18.7319,338946.00074769,0
+BKU.US,D,20121002,000000,18.7861,18.863,18.7122,18.863,164643.34853515,0
+BKU.US,D,20121003,000000,18.8314,18.9468,18.8019,18.9093,103690.93089603,0
+BKU.US,D,20121004,000000,18.9093,19.1548,18.9093,19.1548,129743.25572724,0
+BKU.US,D,20121005,000000,19.1666,19.2169,19.0897,19.1321,144392.48954421,0
+BKU.US,D,20121008,000000,19.0897,19.1834,19.0404,19.1597,103450.5134447,0
+BKU.US,D,20121009,000000,19.1242,19.1548,18.8098,18.8541,113149.3794875,0
+BKU.US,D,20121010,000000,18.8788,18.8867,18.7536,18.795,145827.89331479,0
+BKU.US,D,20121011,000000,18.8472,18.9241,18.7624,18.8699,106955.33325202,0
+BKU.US,D,20121012,000000,18.8157,18.8699,18.8019,18.8403,377100.35171535,0
+BKU.US,D,20121015,000000,18.8965,19.0079,18.8403,18.8699,117590.50860949,0
+BKU.US,D,20121016,000000,18.8788,18.8965,18.3356,18.3888,317524.50150852,0
+BKU.US,D,20121017,000000,18.4164,18.6323,18.3425,18.5771,86597.960200367,0
+BKU.US,D,20121018,000000,18.5288,18.656,18.3356,18.4046,133976.42882593,0
+BKU.US,D,20121019,000000,18.4046,18.4391,18.2301,18.4391,145471.83202612,0
+BKU.US,D,20121022,000000,18.4105,18.4795,18.2646,18.3188,181481.69990472,0
+BKU.US,D,20121023,000000,18.237,18.2577,18.0655,18.0951,145486.03390088,0
+BKU.US,D,20121024,000000,18.1513,18.2301,18.0606,18.1118,220926.39263647,0
+BKU.US,D,20121025,000000,18.1266,18.2853,17.8062,18.0389,197382.72754,0
+BKU.US,D,20121026,000000,17.9906,18.2212,17.8427,18.0212,160471.04061401,0
+BKU.US,D,20121031,000000,18.0921,18.3405,18.0408,18.1542,122196.9881305,0
+BKU.US,D,20121101,000000,18.2114,18.4638,18.0822,18.3267,205250.56615813,0
+BKU.US,D,20121102,000000,18.3188,18.3514,18.0389,18.1266,120538.41204223,0
+BKU.US,D,20121105,000000,18.0882,18.0882,17.7047,17.9147,175156.79353751,0
+BKU.US,D,20121106,000000,17.9147,18.2301,17.9147,18.1976,60742.432776574,0
+BKU.US,D,20121107,000000,18.1404,18.1542,17.5214,17.6456,120192.49494981,0
+BKU.US,D,20121108,000000,17.6219,17.7776,17.404,17.411,117860.34422997,0
+BKU.US,D,20121109,000000,17.4464,17.6081,17.3173,17.4464,99437.469404815,0
+BKU.US,D,20121112,000000,17.4938,17.4938,17.2926,17.4228,79451.373936218,0
+BKU.US,D,20121113,000000,17.3843,17.4464,17.2039,17.2374,106365.9554494,0
+BKU.US,D,20121114,000000,17.2168,17.2473,16.9713,17.0097,156399.16023582,0
+BKU.US,D,20121115,000000,16.9624,17.0925,16.851,16.9624,208402.36793566,0
+BKU.US,D,20121116,000000,17.0038,17.613,16.851,17.5016,261775.0421304,0
+BKU.US,D,20121119,000000,17.5904,17.826,17.5746,17.7776,127574.42656715,0
+BKU.US,D,20121120,000000,17.5687,17.7914,17.4543,17.7303,173404.89084366,0
+BKU.US,D,20121121,000000,17.7451,17.7984,17.547,17.6386,148275.68787198,0
+BKU.US,D,20121123,000000,17.6386,18.1158,17.4435,18.1158,53029.800361198,0
+BKU.US,D,20121126,000000,17.9906,18.2114,17.8427,18.0882,164287.28724648,0
+BKU.US,D,20121127,000000,18.1118,18.1513,17.6081,17.6604,251809.383726,0
+BKU.US,D,20121128,000000,17.5904,17.8595,17.5844,17.7688,497395.30304738,0
+BKU.US,D,20121129,000000,17.82,17.958,17.7382,17.8684,228620.76549858,0
+BKU.US,D,20121130,000000,17.9817,17.9916,17.8033,17.9916,235475.19891048,0
+BKU.US,D,20121203,000000,18.0054,18.2212,17.6672,17.7224,188789.57888938,0
+BKU.US,D,20121204,000000,17.6909,17.894,17.6761,17.8684,191323.59911477,0
+BKU.US,D,20121205,000000,17.8851,18.032,17.7047,17.7994,211776.32761125,0
+BKU.US,D,20121206,000000,17.821,18.1227,17.6978,17.8851,250646.85883477,0
+BKU.US,D,20121207,000000,17.9837,17.9837,17.5825,17.683,213769.66217606,0
+BKU.US,D,20121210,000000,17.6978,17.8151,17.6061,17.7451,348965.42339227,0
+BKU.US,D,20121211,000000,17.8348,17.9837,17.7688,17.8151,290236.61357302,0
+BKU.US,D,20121212,000000,17.8762,17.959,17.7914,17.7994,340626.89406774,0
+BKU.US,D,20121213,000000,17.7688,17.8684,17.7599,17.7688,293425.9488767,0
+BKU.US,D,20121214,000000,17.7914,17.8851,17.6386,17.6604,198341.35408643,0
+BKU.US,D,20121217,000000,17.6662,17.8614,17.6662,17.7688,297246.25318767,0
+BKU.US,D,20121218,000000,17.8437,17.9088,17.7599,17.8614,413192.38758365,0
+BKU.US,D,20121219,000000,17.9383,18.5446,17.9088,18.5288,261073.0637493,0
+BKU.US,D,20121220,000000,18.585,18.8038,18.4292,18.7418,319703.47486485,0
+BKU.US,D,20121221,000000,18.6176,18.8186,18.6176,18.7792,549583.13511911,0
+BKU.US,D,20121224,000000,18.8038,18.8186,18.5446,18.7339,77456.010532161,0
+BKU.US,D,20121226,000000,18.7132,18.9724,18.6244,18.9557,310288.64631729,0
+BKU.US,D,20121227,000000,18.9498,19.069,18.4706,18.5633,323597.83180851,0
+BKU.US,D,20121228,000000,18.4618,18.6501,18.4539,18.5919,111596.30304032,0
+BKU.US,D,20121231,000000,18.4706,18.8896,18.382,18.8817,198814.07363208,0
+BKU.US,D,20130102,000000,19.1213,19.2997,18.9813,19.2287,352369.81565663,0
+BKU.US,D,20130103,000000,19.2997,19.5116,19.069,19.489,366249.10497758,0
+BKU.US,D,20130104,000000,19.4693,19.5028,19.2997,19.4604,194287.73326151,0
+BKU.US,D,20130107,000000,19.4693,19.6201,19.2425,19.556,222934.94349566,0
+BKU.US,D,20130108,000000,19.5925,19.6132,19.349,19.5116,121724.26858485,0
+BKU.US,D,20130109,000000,19.489,19.694,19.349,19.5028,156840.43277308,0
+BKU.US,D,20130110,000000,19.5925,19.8527,19.5028,19.6595,192272.08146494,0
+BKU.US,D,20130111,000000,19.6763,19.6763,19.3736,19.6132,124866.94058575,0
+BKU.US,D,20130114,000000,19.5994,19.7453,19.4811,19.5028,183982.24428245,0
+BKU.US,D,20130115,000000,19.4466,19.6428,19.3815,19.4308,197502.42905584,0
+BKU.US,D,20130116,000000,19.4693,19.6595,19.4535,19.5284,148804.20049705,0
+BKU.US,D,20130117,000000,19.6201,20.0164,19.5284,19.8389,390265.4896197,0
+BKU.US,D,20130118,000000,19.8162,19.8932,19.6595,19.766,118697.2404213,0
+BKU.US,D,20130122,000000,19.7266,19.9848,19.7266,19.9848,284457.46496451,0
+BKU.US,D,20130123,000000,20.0085,20.0864,19.9375,20.0864,175526.04228133,0
+BKU.US,D,20130124,000000,20.0469,20.1632,19.8527,20.0864,232609.46346743,0
+BKU.US,D,20130125,000000,20.0864,20.1632,20.0085,20.0785,265999.08545246,0
+BKU.US,D,20130128,000000,20.0864,20.4472,19.9848,20.3939,356021.72630971,0
+BKU.US,D,20130129,000000,20.3939,21.0702,20.3269,20.7744,526509.14630941,0
+BKU.US,D,20130130,000000,20.7892,20.8582,20.4964,20.6197,1761396.6471301,0
+BKU.US,D,20130131,000000,20.6492,20.8582,20.5783,20.7833,295165.67853505,0
+BKU.US,D,20130201,000000,20.8661,21.012,20.7419,20.872,249241.88765296,0
+BKU.US,D,20130204,000000,20.8356,20.8356,20.5645,20.6197,226822.19950194,0
+BKU.US,D,20130205,000000,20.7419,20.8504,20.6433,20.734,361600.01983229,0
+BKU.US,D,20130206,000000,20.7261,20.9134,20.666,20.7981,355101.64770906,0
+BKU.US,D,20130207,000000,20.7981,20.8908,20.7182,20.7833,153392.42046479,0
+BKU.US,D,20130208,000000,20.8356,20.9509,20.6581,20.8356,217855.744429,0
+BKU.US,D,20130211,000000,20.8582,21.0968,20.8582,21.0278,104819.97993961,0
+BKU.US,D,20130212,000000,21.0603,21.2102,21.0524,21.1421,250116.31737044,0
+BKU.US,D,20130213,000000,21.1904,21.3472,21.15,21.2545,184001.51825534,0
+BKU.US,D,20130214,000000,21.2604,21.3836,21.1224,21.291,162624.6534797,0
+BKU.US,D,20130215,000000,21.3472,21.3994,21.2378,21.2989,101306.03035564,0
+BKU.US,D,20130219,000000,21.3787,21.4694,21.2989,21.4448,395725.09604605,0
+BKU.US,D,20130220,000000,21.4773,21.5532,21.3472,21.3836,195406.63810883,0
+BKU.US,D,20130221,000000,21.3787,21.3787,21.0219,21.1224,151292.57183927,0
+BKU.US,D,20130222,000000,21.224,21.3275,21.1421,21.3275,103196.90853824,0
+BKU.US,D,20130225,000000,21.2811,21.6104,21.1737,21.1737,248416.15007751,0
+BKU.US,D,20130226,000000,21.2309,21.4694,21.1264,21.4448,214636.99095617,0
+BKU.US,D,20130227,000000,21.4517,21.6025,21.4063,21.5079,231660.98111726,0
+BKU.US,D,20130228,000000,21.5286,21.984,21.5217,21.9081,283291.89681441,0
+BKU.US,D,20130301,000000,21.8135,21.8785,21.6074,21.6281,417435.7048786,0
+BKU.US,D,20130304,000000,21.6311,21.8223,21.5,21.7178,485647.30936035,0
+BKU.US,D,20130305,000000,21.7671,22.1644,21.7671,22.0747,201623.00157607,0
+BKU.US,D,20130306,000000,21.3817,21.7376,20.739,20.8563,768684.58684867,0
+BKU.US,D,20130307,000000,20.7626,20.7813,19.7502,20.1485,2332196.3687239,0
+BKU.US,D,20130308,000000,19.7384,19.7798,19.3579,19.5333,16349298.653523,0
+BKU.US,D,20130311,000000,19.5028,19.6852,19.5028,19.5856,3111927.9852981,0
+BKU.US,D,20130312,000000,19.5471,19.7581,19.5028,19.627,2069794.4152648,0
+BKU.US,D,20130313,000000,19.7167,19.7344,19.1646,19.5787,1988260.4378367,0
+BKU.US,D,20130314,000000,19.5787,19.6358,19.3904,19.5205,1422480.0645515,0
+BKU.US,D,20130315,000000,19.3924,19.5895,19.0355,19.1814,2243579.7134681,0
+BKU.US,D,20130318,000000,18.9951,19.3155,18.7132,19.3086,2073527.4794879,0
+BKU.US,D,20130319,000000,19.2938,19.5245,19.0858,19.5146,1700610.5943095,0
+BKU.US,D,20130320,000000,19.5146,19.5747,19.4022,19.5146,778950.51346232,0
+BKU.US,D,20130321,000000,19.4416,19.9,19.4328,19.8675,1612853.1524768,0
+BKU.US,D,20130322,000000,19.8675,19.9848,19.8054,19.907,1037522.0184142,0
+BKU.US,D,20130325,000000,19.907,19.9986,19.8675,19.9927,1184078.2650205,0
+BKU.US,D,20130326,000000,20.0085,20.0785,19.9602,20.0785,620059.93862539,0
+BKU.US,D,20130327,000000,19.9434,20.0085,19.7798,19.9848,553928.90879627,0
+BKU.US,D,20130328,000000,20.0164,20.0164,19.83,19.9523,792788.21157861,0
+BKU.US,D,20130401,000000,19.8675,19.9927,19.8232,19.9,948798.84909773,0
+BKU.US,D,20130402,000000,20.0233,20.0992,19.7236,19.8922,522181.63218552,0
+BKU.US,D,20130403,000000,19.83,19.8448,19.2682,19.3224,730274.60213529,0
+BKU.US,D,20130404,000000,19.3174,19.5412,19.2514,19.5412,400759.66064917,0
+BKU.US,D,20130405,000000,19.3845,19.6319,19.3845,19.6102,420445.48790851,0
+BKU.US,D,20130408,000000,19.6102,19.6999,19.4328,19.6999,289032.49747713,0
+BKU.US,D,20130409,000000,19.7078,19.8754,19.7078,19.7384,462328.84542082,0
+BKU.US,D,20130410,000000,19.7719,19.9779,19.7236,19.969,467091.54556421,0
+BKU.US,D,20130411,000000,19.969,19.9848,19.8232,19.9158,359247.58071993,0
+BKU.US,D,20130412,000000,19.9158,19.9306,19.7433,19.8596,415335.85625308,0
+BKU.US,D,20130415,000000,19.7551,19.837,19.4101,19.419,620661.48946352,0
+BKU.US,D,20130416,000000,19.4762,19.6477,19.346,19.5146,781737.12417454,0
+BKU.US,D,20130417,000000,19.4564,19.5245,19.1587,19.2514,507466.46109286,0
+BKU.US,D,20130418,000000,19.2297,19.346,18.9172,19.0444,350741.67215713,0
+BKU.US,D,20130419,000000,19.0818,19.1646,18.9024,19.1026,468589.84335159,0
+BKU.US,D,20130422,000000,19.2159,19.2435,19.0355,19.1814,238194.85792739,0
+BKU.US,D,20130423,000000,19.206,19.3096,18.9862,19.0444,727978.97052198,0
+BKU.US,D,20130424,000000,19.003,19.4919,18.935,19.1982,452929.23316765,0
+BKU.US,D,20130425,000000,19.5245,19.9375,19.2938,19.837,1186567.6507822,0
+BKU.US,D,20130426,000000,19.8675,19.8675,19.6556,19.6999,442272.75499804,0
+BKU.US,D,20130429,000000,19.6999,19.7078,19.206,19.4416,644381.66357489,0
+BKU.US,D,20130430,000000,19.4564,19.7433,19.3007,19.7433,741337.86257486,0
+BKU.US,D,20130501,000000,19.6822,19.6901,19.4416,19.4978,426699.38490191,0
+BKU.US,D,20130502,000000,19.5146,19.6388,19.3224,19.4634,222366.86850518,0
+BKU.US,D,20130503,000000,19.5895,19.83,19.5412,19.6162,253624.18043665,0
+BKU.US,D,20130506,000000,19.624,19.8596,19.56,19.8054,238309.48734511,0
+BKU.US,D,20130507,000000,19.8922,20.1948,19.837,20.1642,640556.28716579,0
+BKU.US,D,20130508,000000,20.1406,20.1948,19.9602,20.109,514731.73445323,0
+BKU.US,D,20130509,000000,20.0312,20.1721,19.8448,19.9,349513.20999023,0
+BKU.US,D,20130510,000000,19.9,19.9986,19.6644,19.8922,401001.09252012,0
+BKU.US,D,20130513,000000,19.837,19.907,19.7078,19.7502,213416.64414626,0
+BKU.US,D,20130514,000000,19.7798,19.8922,19.7433,19.7798,244267.17380776,0
+BKU.US,D,20130515,000000,19.7433,19.9848,19.6388,19.907,521869.19094076,0
+BKU.US,D,20130516,000000,19.8596,20.0864,19.837,19.837,227889.36894834,0
+BKU.US,D,20130517,000000,19.8518,20.0312,19.7798,19.969,570102.81531091,0
+BKU.US,D,20130520,000000,19.969,20.0706,19.8143,19.9,297787.95326787,0
+BKU.US,D,20130521,000000,19.8754,19.9237,19.7551,19.7798,217415.48631138,0
+BKU.US,D,20130522,000000,19.7502,19.8675,19.2682,19.351,582786.10389297,0
+BKU.US,D,20130523,000000,19.2435,19.3174,19.0178,19.2435,337735.79813405,0
+BKU.US,D,20130524,000000,19.1459,19.3924,19.0602,19.3924,225111.88801275,0
+BKU.US,D,20130528,000000,19.5501,19.6723,19.484,19.5412,209958.48764172,0
+BKU.US,D,20130529,000000,19.5333,19.5678,19.3756,19.4328,832948.07014658,0
+BKU.US,D,20130530,000000,19.4328,19.6102,19.2938,19.3096,1213837.2791645,0
+BKU.US,D,20130531,000000,19.2968,19.3036,19.0818,19.1459,2049897.5887232,0
+BKU.US,D,20130603,000000,19.2938,19.419,18.8236,19.0858,2247325.9651463,0
+BKU.US,D,20130604,000000,19.2297,19.6723,19.1213,19.5146,1155418.8817507,0
+BKU.US,D,20130605,000000,19.4486,19.5816,19.3224,19.4101,655010.7524146,0
+BKU.US,D,20130606,000000,19.3677,19.5816,19.3174,19.5678,559671.53829824,0
+BKU.US,D,20130607,000000,19.6388,19.7798,19.4702,19.7551,411155.43297494,0
+BKU.US,D,20130610,000000,19.8448,19.8448,19.6901,19.8054,312731.36877635,0
+BKU.US,D,20130611,000000,19.7236,19.7236,19.2839,19.6024,525809.19676757,0
+BKU.US,D,20130612,000000,19.6999,19.764,19.4486,19.5333,377688.71509835,0
+BKU.US,D,20130613,000000,19.5747,19.7502,19.4702,19.7078,339627.69073627,0
+BKU.US,D,20130614,000000,19.6644,19.7236,19.351,19.4486,249697.36206496,0
+BKU.US,D,20130617,000000,19.56,19.9306,19.5245,19.83,592279.04275172,0
+BKU.US,D,20130618,000000,19.9434,19.9434,19.8232,19.8754,383926.38137773,0
+BKU.US,D,20130619,000000,19.8754,20.0785,19.764,19.8922,700588.62620426,0
+BKU.US,D,20130620,000000,19.7502,20.0864,19.5412,19.9237,755197.87792292,0
+BKU.US,D,20130621,000000,20.039,20.1869,19.8853,20.1169,1531709.7266047,0
+BKU.US,D,20130624,000000,19.9927,20.1169,19.7433,19.9602,1096962.9508109,0
+BKU.US,D,20130625,000000,20.0647,20.4344,19.907,20.2816,907669.20536744,0
+BKU.US,D,20130626,000000,20.4344,20.6305,20.2954,20.5822,633150.00947743,0
+BKU.US,D,20130627,000000,20.6956,21.0278,20.6394,20.7961,976006.59788279,0
+BKU.US,D,20130628,000000,20.9134,20.9903,20.3555,20.389,2427242.4155684,0
+BKU.US,D,20130701,000000,20.4511,21.012,20.4422,20.7626,1093852.740238,0
+BKU.US,D,20130702,000000,20.8099,21.1964,20.7163,20.9371,760761.96957073,0
+BKU.US,D,20130703,000000,21.1451,21.154,20.6532,20.6621,390975.5833578,0
+BKU.US,D,20130705,000000,20.8434,21.4448,20.7163,21.4448,698682.53172729,0
+BKU.US,D,20130708,000000,21.5315,22.0422,21.3265,21.6814,833800.1826323,0
+BKU.US,D,20130709,000000,21.7454,21.9732,21.5631,21.9081,649941.6975442,0
+BKU.US,D,20130710,000000,21.9958,22.1368,21.5315,21.775,1025657.3664703,0
+BKU.US,D,20130711,000000,21.9958,22.1062,21.2575,21.3018,665893.44616077,0
+BKU.US,D,20130712,000000,21.3186,21.775,21.2575,21.7533,479433.98915198,0
+BKU.US,D,20130715,000000,21.8933,22.0698,21.6735,21.986,835808.73349149,0
+BKU.US,D,20130716,000000,22.0422,22.2778,21.7376,21.9436,628338.61719199,0
+BKU.US,D,20130717,000000,22.0106,22.1368,21.9002,21.9791,570726.68338081,0
+BKU.US,D,20130718,000000,22.0185,22.1999,21.775,22.1664,1349670.0959058,0
+BKU.US,D,20130719,000000,22.2334,22.4739,22.0698,22.4444,548179.17835693,0
+BKU.US,D,20130722,000000,22.4444,22.6011,22.3024,22.4592,410176.51803598,0
+BKU.US,D,20130723,000000,22.467,22.9047,22.4355,22.6878,1005393.3200242,0
+BKU.US,D,20130724,000000,22.8732,23.5415,22.7894,23.3917,1266096.1206101,0
+BKU.US,D,20130725,000000,23.5268,23.5346,23.1758,23.4706,1118992.0874059,0
+BKU.US,D,20130726,000000,23.7239,23.857,23.5268,23.6963,831956.98217212,0
+BKU.US,D,20130729,000000,23.7239,23.7584,23.4479,23.5731,721563.78080807,0
+BKU.US,D,20130730,000000,23.5563,23.8826,23.5563,23.5918,703197.71348196,0
+BKU.US,D,20130731,000000,23.6963,23.9792,23.5918,23.7417,644365.43286088,0
+BKU.US,D,20130801,000000,23.8659,23.9891,23.7791,23.9516,536116.71458588,0
+BKU.US,D,20130802,000000,23.8738,24.0364,23.7052,24.0226,480422.03386757,0
+BKU.US,D,20130805,000000,24.0936,24.3095,23.9191,24.1458,598178.90729569,0
+BKU.US,D,20130806,000000,24.0433,24.1458,23.8245,23.8974,613792.85417686,0
+BKU.US,D,20130807,000000,23.8245,24.0433,23.5346,23.7338,666505.14119517,0
+BKU.US,D,20130808,000000,23.8974,24.0433,23.6815,24.0364,463885.97954651,0
+BKU.US,D,20130809,000000,23.9349,24.1537,23.8738,24.1005,590536.2698345,0
+BKU.US,D,20130812,000000,23.8905,23.9733,23.7742,23.9516,616183.841235,0
+BKU.US,D,20130813,000000,23.9792,24.2572,23.8304,24.1458,763076.87515694,0
+BKU.US,D,20130814,000000,24.1882,24.2257,23.9191,24.1291,552345.39976031,0
+BKU.US,D,20130815,000000,23.9349,24.0226,23.7584,23.8826,509633.26141368,0
+BKU.US,D,20130816,000000,23.7742,24.2572,23.6066,24.0502,623204.63946554,0
+BKU.US,D,20130819,000000,24.1005,24.2572,23.9792,24.0502,711972.44324561,0
+BKU.US,D,20130820,000000,24.1074,24.2109,24.0068,24.137,616022.54851449,0
+BKU.US,D,20130821,000000,24.1626,24.201,24.0068,24.1291,820222.17594022,0
+BKU.US,D,20130822,000000,24.1458,24.6131,24.0867,24.5707,464705.63060419,0
+BKU.US,D,20130823,000000,24.6565,24.7018,24.137,24.3006,313652.46179662,0
+BKU.US,D,20130826,000000,24.3775,24.3972,24.1074,24.1458,181368.08490663,0
+BKU.US,D,20130827,000000,23.7742,24.1291,23.1985,23.2212,335561.89687584,0
+BKU.US,D,20130828,000000,23.1985,23.4627,22.9668,23.2665,1037172.0436434,0
+BKU.US,D,20130829,000000,23.3286,23.7052,23.1906,23.439,336925.27685299,0
+BKU.US,D,20130830,000000,23.6322,23.6677,23.2576,23.3473,262168.63694523,0
+BKU.US,D,20130903,000000,23.4922,23.6401,23.1916,23.4361,496078.58637301,0
+BKU.US,D,20130904,000000,23.3956,23.5869,23.2685,23.4834,853701.06685232,0
+BKU.US,D,20130905,000000,23.5366,23.7387,23.3671,23.6263,428039.43322766,0
+BKU.US,D,20130906,000000,23.7101,23.8363,23.3503,23.6263,359821.74222816,0
+BKU.US,D,20130909,000000,23.7052,23.8245,23.5031,23.7791,357399.30816162,0
+BKU.US,D,20130910,000000,23.8806,24.0857,23.6864,23.8215,543824.27490313,0
+BKU.US,D,20130911,000000,23.8245,24.201,23.7486,24.0502,460455.21237187,0
+BKU.US,D,20130912,000000,24.0936,24.1232,23.7791,23.8383,500323.93250722,0
+BKU.US,D,20130913,000000,23.9043,23.9782,23.7012,23.9497,269830.54837931,0
+BKU.US,D,20130916,000000,24.2789,24.3193,23.8245,23.926,565876.7431496,0
+BKU.US,D,20130917,000000,23.8363,24.5106,23.8363,24.48,805534.39417748,0
+BKU.US,D,20130918,000000,24.5648,24.6348,24.2503,24.3292,479750.48807525,0
+BKU.US,D,20130919,000000,24.2809,24.4859,23.4508,23.6697,882842.29944426,0
+BKU.US,D,20130920,000000,23.6697,23.8442,23.5001,23.7712,1100773.1109256,0
+BKU.US,D,20130923,000000,23.7633,23.8639,23.5159,23.6105,362537.34356658,0
+BKU.US,D,20130924,000000,23.6332,24.2267,23.5682,23.9644,949286.78493777,0
+BKU.US,D,20130925,000000,24.0058,24.1931,23.9575,24.1784,395163.10757333,0
+BKU.US,D,20130926,000000,24.2651,24.2888,23.9881,24.1537,299151.33324503,0
+BKU.US,D,20130927,000000,24.0591,24.3696,24.0591,24.3292,287227.84496273,0
+BKU.US,D,20130930,000000,24.4455,24.8359,24.1981,24.8093,738421.40615053,0
+BKU.US,D,20131001,000000,24.6604,24.8162,24.5431,24.6998,333627.39864934,0
+BKU.US,D,20131002,000000,24.4632,24.6604,24.3844,24.5815,374454.74533112,0
+BKU.US,D,20131003,000000,24.6229,24.8024,24.4859,24.6515,557417.49788959,0
+BKU.US,D,20131004,000000,24.6229,24.6998,24.5263,24.6348,283872.1448404,0
+BKU.US,D,20131007,000000,24.5727,24.6604,24.4071,24.5727,255902.56691632,0
+BKU.US,D,20131008,000000,24.6072,24.6072,24.2178,24.3016,269268.55990659,0
+BKU.US,D,20131009,000000,24.274,24.4071,24.1784,24.3371,313858.38898068,0
+BKU.US,D,20131010,000000,24.6072,24.8822,24.5263,24.8024,310983.52376099,0
+BKU.US,D,20131011,000000,24.7807,25.0794,24.6072,24.9778,286705.41885541,0
+BKU.US,D,20131014,000000,24.9709,25.6639,24.9128,25.6403,732132.00447023,0
+BKU.US,D,20131015,000000,25.6255,25.6255,25.3012,25.38,316076.92470242,0
+BKU.US,D,20131016,000000,25.5939,25.9498,25.4589,25.7832,386832.69360581,0
+BKU.US,D,20131017,000000,25.7379,25.7379,25.2854,25.6097,501295.74650879,0
+BKU.US,D,20131018,000000,25.6018,25.7546,25.3544,25.6186,449342.24537062,0
+BKU.US,D,20131021,000000,25.5861,25.8266,25.4185,25.8266,836184.06875306,0
+BKU.US,D,20131022,000000,25.8621,26.354,25.6856,25.9961,956761.02874106,0
+BKU.US,D,20131023,000000,25.6856,25.7201,25.1513,25.2598,1060671.0742763,0
+BKU.US,D,20131024,000000,25.2312,25.4372,24.9542,24.9906,875290.95974939,0
+BKU.US,D,20131025,000000,24.9542,25.2785,24.8507,25.1977,679684.48097427,0
+BKU.US,D,20131028,000000,24.5017,25.0961,24.1153,24.6772,2317138.3237977,0
+BKU.US,D,20131029,000000,24.2809,24.4938,24.1074,24.1232,10810481.270687,0
+BKU.US,D,20131030,000000,24.2651,24.6772,24.2582,24.5342,2361461.3605102,0
+BKU.US,D,20131031,000000,24.691,24.7314,24.3972,24.478,1082096.6311939,0
+BKU.US,D,20131101,000000,24.344,24.4149,23.9881,24.2267,772039.27255137,0
+BKU.US,D,20131104,000000,24.3105,24.3696,24.0137,24.3105,495868.60151046,0
+BKU.US,D,20131105,000000,24.2888,24.3607,24.1784,24.2947,841930.75593352,0
+BKU.US,D,20131106,000000,24.2503,24.4071,24.2109,24.3923,719634.3546797,0
+BKU.US,D,20131107,000000,24.3016,24.4711,24.1705,24.2809,633511.14286423,0
+BKU.US,D,20131108,000000,24.2809,25.032,24.1784,24.9384,1115435.5321977,0
+BKU.US,D,20131111,000000,24.6998,25.0399,24.6998,24.897,694047.64845675,0
+BKU.US,D,20131112,000000,24.8093,24.9216,24.2345,24.3292,885235.31534165,0
+BKU.US,D,20131113,000000,24.1626,24.4632,24.1005,24.4632,519758.18369935,0
+BKU.US,D,20131114,000000,24.5017,24.7738,24.3696,24.7669,218410.63196435,0
+BKU.US,D,20131115,000000,24.7058,24.7866,24.5017,24.7235,377645.09505444,0
+BKU.US,D,20131118,000000,24.7136,24.7136,24.3292,24.4002,843500.06309473,0
+BKU.US,D,20131119,000000,24.4544,24.8733,24.3105,24.8428,1153588.8687458,0
+BKU.US,D,20131120,000000,24.8162,24.8566,24.691,24.758,642200.6613793,0
+BKU.US,D,20131121,000000,24.8428,25.1513,24.6998,25.0961,654979.30540619,0
+BKU.US,D,20131122,000000,25.1425,25.38,24.9216,25.2598,497390.23094924,0
+BKU.US,D,20131125,000000,25.3544,25.454,25.1425,25.31,320924.83609437,0
+BKU.US,D,20131126,000000,25.3337,25.5545,25.245,25.4185,622755.25157128,0
+BKU.US,D,20131127,000000,25.3879,25.5861,25.2696,25.5358,319834.33499658,0
+BKU.US,D,20131129,000000,25.5999,25.7704,25.4855,25.6767,152152.799682,0
+BKU.US,D,20131202,000000,25.454,25.6097,25.2529,25.3465,660331.38335221,0
+BKU.US,D,20131203,000000,25.3051,25.5772,25.2972,25.452,622310.93577516,0
+BKU.US,D,20131204,000000,25.384,25.4717,24.9236,25.2736,669778.6733278,0
+BKU.US,D,20131205,000000,25.3219,25.5033,25.2341,25.384,490391.74995047,0
+BKU.US,D,20131206,000000,25.2785,25.6561,25.2381,25.6255,752075.49431454,0
+BKU.US,D,20131209,000000,25.5358,25.6561,25.245,25.4461,669950.11024457,0
+BKU.US,D,20131210,000000,25.3465,25.4973,25.1257,25.245,353565.81639552,0
+BKU.US,D,20131211,000000,25.31,25.31,24.758,24.8024,666712.08279884,0
+BKU.US,D,20131212,000000,24.8349,25.0882,24.7807,25.032,455732.07459388,0
+BKU.US,D,20131213,000000,25.0567,25.2529,24.9049,25.2223,584654.6648438,0
+BKU.US,D,20131216,000000,25.2223,25.8049,25.2223,25.6334,720877.01872137,0
+BKU.US,D,20131217,000000,25.6097,25.6403,25.3386,25.5723,556021.65648442,0
+BKU.US,D,20131218,000000,25.6708,25.8187,25.1898,25.797,712413.71578286,0
+BKU.US,D,20131219,000000,26.1765,26.2446,25.5703,25.6156,631440.71240786,0
+BKU.US,D,20131220,000000,25.6541,26.0602,25.5427,25.9961,2552466.4318625,0
+BKU.US,D,20131223,000000,26.0918,26.492,25.9784,26.4269,433945.3842894,0
+BKU.US,D,20131224,000000,26.3481,26.4733,26.1164,26.1765,233678.66175309,0
+BKU.US,D,20131226,000000,26.286,26.3786,26.0849,26.1765,323703.33144959,0
+BKU.US,D,20131227,000000,26.2603,26.3215,25.87,26.0849,185729.07487817,0
+BKU.US,D,20131230,000000,25.9873,26.0691,25.8256,26.0533,408619.3839103,0
+BKU.US,D,20131231,000000,26.0918,26.2771,26.0454,26.1844,290431.38214117,0
+BKU.US,D,20140102,000000,26.1243,26.2692,25.8779,26.0375,753793.92116074,0
+BKU.US,D,20140103,000000,26.0918,26.2446,25.9271,26.0918,684133.72545327,0
+BKU.US,D,20140106,000000,26.0839,26.2909,25.9202,25.9498,729645.66196726,0
+BKU.US,D,20140107,000000,25.9567,26.1006,25.7359,25.9124,341853.32739539,0
+BKU.US,D,20140108,000000,25.9124,25.9409,25.6689,25.7832,411059.06311047,0
+BKU.US,D,20140109,000000,25.9784,26.005,25.4638,25.5999,624612.65390623,0
+BKU.US,D,20140110,000000,26.0119,26.0119,25.4333,25.5772,637983.71899462,0
+BKU.US,D,20140113,000000,25.5033,25.5703,25.1701,25.2006,379898.12104346,0
+BKU.US,D,20140114,000000,25.2558,25.3426,25.0813,25.1789,585822.26183315,0
+BKU.US,D,20140115,000000,25.2805,25.3771,25.2479,25.2972,322838.03150874,0
+BKU.US,D,20140116,000000,25.3426,25.4944,25.0813,25.4855,285290.30347734,0
+BKU.US,D,20140117,000000,25.6156,25.7536,25.4776,25.6156,667494.20033037,0
+BKU.US,D,20140121,000000,25.6994,26.1095,25.6156,25.8867,639923.28931926,0
+BKU.US,D,20140122,000000,25.9498,26.2692,25.9498,26.0918,1038461.3709879,0
+BKU.US,D,20140123,000000,26.0918,26.9849,25.8532,26.9287,1223469.193512,0
+BKU.US,D,20140124,000000,26.8232,27.0381,26.4733,26.5226,1115477.1234023,0
+BKU.US,D,20140127,000000,26.5226,26.6103,26.0287,26.0533,477993.51328327,0
+BKU.US,D,20140128,000000,26.0602,26.2357,25.3771,25.384,963162.01658021,0
+BKU.US,D,20140129,000000,25.0173,25.2006,24.55,24.6604,6360600.7505812,0
+BKU.US,D,20140130,000000,24.827,25.1789,24.6998,25.0084,1200276.5176061,0
+BKU.US,D,20140131,000000,24.8171,24.9837,24.6998,24.7403,1598683.7391429,0
+BKU.US,D,20140203,000000,24.8359,24.8359,23.992,24.2227,1678960.8506546,0
+BKU.US,D,20140204,000000,24.3666,24.5175,24.0157,24.3588,1010211.813247,0
+BKU.US,D,20140205,000000,24.1981,24.3666,24.134,24.2996,694059.82149226,0
+BKU.US,D,20140206,000000,24.3509,24.6604,24.1912,24.6427,841605.12723362,0
+BKU.US,D,20140207,000000,24.7738,24.9788,24.5983,24.7669,658628.1728004,0
+BKU.US,D,20140210,000000,24.8507,25.0429,24.6338,25.034,699796.36447647,0
+BKU.US,D,20140211,000000,24.964,25.3505,24.964,25.2341,745217.00322414,0
+BKU.US,D,20140212,000000,25.2085,25.3219,24.898,25.0084,604991.74950294,0
+BKU.US,D,20140213,000000,24.8576,25.2637,24.7481,25.2401,386284.90700784,0
+BKU.US,D,20140214,000000,25.2637,25.6156,25.1454,25.6068,598295.56555267,0
+BKU.US,D,20140218,000000,25.6383,25.87,25.5111,25.7359,638419.91943374,0
+BKU.US,D,20140219,000000,25.6629,25.7458,25.1454,25.2401,951366.34517076,0
+BKU.US,D,20140220,000000,25.2006,25.3367,24.8664,25.2558,627359.70225304,0
+BKU.US,D,20140221,000000,25.2805,25.3692,25.1365,25.3219,625642.28982647,0
+BKU.US,D,20140224,000000,25.7536,26.2771,25.6689,26.1637,1032564.5497027,0
+BKU.US,D,20140225,000000,26.2446,26.3293,26.0375,26.0918,1077454.646986,0
+BKU.US,D,20140226,000000,26.1332,26.3481,26.0602,26.2515,618561.640838,0
+BKU.US,D,20140227,000000,26.3057,26.628,26.1943,26.5906,658687.0091387,0
+BKU.US,D,20140228,000000,26.561,27.1633,26.4733,26.6359,897228.79857813,0
+BKU.US,D,20140303,000000,26.4575,26.6872,26.1765,26.6872,859696.28684112,0
+BKU.US,D,20140304,000000,27.0204,27.4531,26.77,27.188,748959.19722391,0
+BKU.US,D,20140305,000000,26.9228,27.045,26.4979,26.6103,7385970.0218776,0
+BKU.US,D,20140306,000000,26.6517,26.9977,26.5226,26.9287,2266077.5119303,0
+BKU.US,D,20140307,000000,26.9849,27.1268,26.7621,27.0628,1589073.1276076,0
+BKU.US,D,20140310,000000,27.0805,27.1061,26.5373,26.9386,1778887.2703191,0
+BKU.US,D,20140311,000000,27.0125,27.532,26.7453,26.7946,1378609.4589921,0
+BKU.US,D,20140312,000000,26.7453,26.8479,26.6103,26.8015,1491704.0598199,0
+BKU.US,D,20140313,000000,26.84,26.9129,26.1332,26.3944,1565680.6110353,0
+BKU.US,D,20140314,000000,26.286,26.5462,26.2357,26.5137,1209253.1168753,0
+BKU.US,D,20140317,000000,26.628,27.0046,26.4191,26.8676,699702.02345127,0
+BKU.US,D,20140318,000000,26.9671,27.0539,26.7453,26.8084,576968.40733869,0
+BKU.US,D,20140319,000000,26.8676,27.1268,26.6803,27.0894,581774.727526,0
+BKU.US,D,20140320,000000,27.0204,27.4689,26.9455,27.4453,814334.48443177,0
+BKU.US,D,20140321,000000,27.5537,27.6828,27.0894,27.1061,1156957.7563232,0
+BKU.US,D,20140324,000000,27.1791,27.3171,26.7029,26.9129,770993.40591711,0
+BKU.US,D,20140325,000000,27.0381,27.1633,26.7256,26.7532,658864.53257322,0
+BKU.US,D,20140326,000000,26.8676,26.9977,26.7256,26.976,1480589.0639793,0
+BKU.US,D,20140327,000000,27.3496,27.5093,27.1121,27.1337,2184195.5885705,0
+BKU.US,D,20140328,000000,27.1268,27.4867,27.0529,27.1209,1001126.6710778,0
+BKU.US,D,20140331,000000,27.2156,27.878,27.1485,27.8267,906726.80953502,0
+BKU.US,D,20140401,000000,27.8208,28.0712,27.5645,27.9648,974082.24385254,0
+BKU.US,D,20140402,000000,28.0397,28.2398,27.7331,28.0712,950728.27522611,0
+BKU.US,D,20140403,000000,28.1353,28.3581,27.9963,28.3216,1090424.0019026,0
+BKU.US,D,20140404,000000,28.433,28.5335,27.3979,27.6848,1992449.9908915,0
+BKU.US,D,20140407,000000,27.5557,27.6779,27.3979,27.534,725204.53284526,0
+BKU.US,D,20140408,000000,27.5261,27.7094,27.1406,27.2491,907813.25295431,0
+BKU.US,D,20140409,000000,27.3329,27.3743,27.1061,27.2156,702161.99104397,0
+BKU.US,D,20140410,000000,27.188,27.3743,26.5502,26.6241,796632.86196059,0
+BKU.US,D,20140411,000000,26.4131,26.6152,25.8779,26.0533,1133236.5677922,0
+BKU.US,D,20140414,000000,26.1342,26.4871,25.9498,26.2209,753777.69044672,0
+BKU.US,D,20140415,000000,26.2702,26.4545,25.7753,26.1972,1037266.3846685,0
+BKU.US,D,20140416,000000,26.2387,26.3737,26.1509,26.3648,390797.04550364,0
+BKU.US,D,20140417,000000,26.4545,26.8143,26.2879,26.6063,628678.44776665,0
+BKU.US,D,20140421,000000,26.5186,26.768,26.4131,26.6241,376951.23203035,0
+BKU.US,D,20140422,000000,26.6537,26.8143,26.2998,26.7424,572784.94080166,0
+BKU.US,D,20140423,000000,26.7325,26.9277,26.6487,26.8311,888416.53528833,0
+BKU.US,D,20140424,000000,27.4472,27.6779,26.8518,26.9888,966845.37424169,0
+BKU.US,D,20140425,000000,26.9602,27.0036,26.3964,26.6773,1061204.6589995,0
+BKU.US,D,20140428,000000,26.8676,26.8755,26.3648,26.4871,907824.41157019,0
+BKU.US,D,20140429,000000,26.4871,26.6487,26.2929,26.4319,687934.75579135,0
+BKU.US,D,20140430,000000,26.4131,26.5659,26.214,26.4062,786823.42417858,0
+BKU.US,D,20140501,000000,26.4545,26.5728,26.0533,26.1588,585707.63241543,0
+BKU.US,D,20140502,000000,26.1657,26.7148,26.1657,26.2387,444982.2698187,0
+BKU.US,D,20140505,000000,26.1657,26.2387,25.9045,26.0859,515554.4287698,0
+BKU.US,D,20140506,000000,25.9045,26.0129,25.2864,25.3337,1148330.1174053,0
+BKU.US,D,20140507,000000,25.4126,25.5762,25.3179,25.5318,761614.08205645,0
+BKU.US,D,20140508,000000,25.7448,25.8956,25.3889,25.449,782356.93456593,0
+BKU.US,D,20140509,000000,25.59,25.7881,25.4402,25.7694,857150.09358023,0
+BKU.US,D,20140512,000000,25.8867,26.214,25.727,26.1184,792809.51439075,0
+BKU.US,D,20140513,000000,26.1263,26.2544,25.9281,25.9577,625116.82046028,0
+BKU.US,D,20140514,000000,25.9577,25.9705,25.3337,25.5092,859028.79872732,0
+BKU.US,D,20140515,000000,25.4924,25.5407,24.6229,25.102,965890.80537376,0
+BKU.US,D,20140516,000000,25.037,25.1651,24.8033,25.1572,679649.99070699,0
+BKU.US,D,20140519,000000,25.0547,25.4126,25.0547,25.3396,402820.9613289,0
+BKU.US,D,20140520,000000,25.381,25.3968,25.102,25.3022,470330.58742956,0
+BKU.US,D,20140521,000000,25.3968,25.5979,25.2519,25.449,635182.90640764,0
+BKU.US,D,20140522,000000,25.4402,25.6837,25.381,25.6442,398750.09537035,0
+BKU.US,D,20140523,000000,25.662,26.0701,25.6531,26.0701,737854.34557968,0
+BKU.US,D,20140527,000000,26.1972,26.2702,26.0533,26.1657,881104.59862517,0
+BKU.US,D,20140528,000000,26.1263,26.2702,25.934,26.006,697978.52450695,0
+BKU.US,D,20140529,000000,26.0464,26.0937,25.87,26.0533,576488.58685566,0
+BKU.US,D,20140530,000000,25.9971,26.2387,25.9971,26.0464,316500.95210602,0
+BKU.US,D,20140602,000000,26.1026,26.2308,25.8355,26.143,482147.56165114,0
+BKU.US,D,20140603,000000,26.0612,26.3096,26.006,26.1184,468074.51818166,0
+BKU.US,D,20140604,000000,26.1263,26.3333,26.0533,26.2209,465514.12304601,0
+BKU.US,D,20140605,000000,26.3175,26.6241,26.1588,26.6063,354124.76160937,0
+BKU.US,D,20140606,000000,26.7237,26.8518,26.632,26.8075,428648.08500317,0
+BKU.US,D,20140609,000000,26.7917,27.0707,26.7601,27.0618,506122.3550886,0
+BKU.US,D,20140610,000000,27.0618,27.1791,26.9602,27.1337,543215.62312762,0
+BKU.US,D,20140611,000000,27.0371,27.1633,26.9366,26.9524,710345.31416574,0
+BKU.US,D,20140612,000000,26.9662,27.2235,26.7818,26.8518,845534.98886419,0
+BKU.US,D,20140613,000000,26.9445,27.1485,26.7148,26.8143,538658.85016828,0
+BKU.US,D,20140616,000000,26.768,26.9277,26.6152,26.8755,789820.01975335,0
+BKU.US,D,20140617,000000,26.8597,27.6237,26.8311,27.3822,677281.32088062,0
+BKU.US,D,20140618,000000,27.3979,27.7025,27.3329,27.6059,981683.29010907,0
+BKU.US,D,20140619,000000,27.5744,27.7094,27.4541,27.6138,660939.0207081,0
+BKU.US,D,20140620,000000,27.6927,27.8139,27.5971,27.7025,695058.01040411,0
+BKU.US,D,20140623,000000,27.6848,27.951,27.4709,27.5497,822963.13776929,0
+BKU.US,D,20140624,000000,27.4393,27.6483,27.2412,27.3427,969712.12410436,0
+BKU.US,D,20140625,000000,27.3595,27.4472,27.0707,27.4226,608976.3897933,0
+BKU.US,D,20140626,000000,27.3822,27.391,27.0293,27.3595,631482.30361252,0
+BKU.US,D,20140627,000000,27.3329,27.3822,26.697,26.9819,3455151.793608,0
+BKU.US,D,20140630,000000,26.9819,27.1189,26.8903,26.9642,894923.02276857,0
+BKU.US,D,20140701,000000,26.9415,27.3427,26.9179,27.1042,852679.54628909,0
+BKU.US,D,20140702,000000,27.1042,27.1318,26.9721,27.0687,720661.96176069,0
+BKU.US,D,20140703,000000,27.1554,27.5665,27.1554,27.4876,308192.85537027,0
+BKU.US,D,20140707,000000,27.4551,27.4551,27.1189,27.2146,435338.1824357,0
+BKU.US,D,20140708,000000,27.0421,27.1475,26.697,26.8567,577901.67339448,0
+BKU.US,D,20140709,000000,26.9247,27.0687,26.697,26.9504,910158.59112928,0
+BKU.US,D,20140710,000000,26.5521,26.9573,26.4634,26.8114,460116.39621682,0
+BKU.US,D,20140711,000000,26.7463,26.9247,26.6004,26.8193,307257.56047524,0
+BKU.US,D,20140714,000000,26.9336,27.0421,26.7375,26.7798,281777.36831301,0
+BKU.US,D,20140715,000000,26.837,27.0874,26.7966,27.0263,505770.35147843,0
+BKU.US,D,20140716,000000,27.0874,27.1042,26.6182,26.6586,492365.81054238,0
+BKU.US,D,20140717,000000,26.6182,26.6182,25.9498,26.0208,818315.06704362,0
+BKU.US,D,20140718,000000,26.1657,26.2396,25.9035,26.1726,1024357.8949296,0
+BKU.US,D,20140721,000000,26.0937,26.144,25.8167,26.006,432079.86659745,0
+BKU.US,D,20140722,000000,26.1657,26.1657,25.7753,25.8335,472925.47283249,0
+BKU.US,D,20140723,000000,25.9567,26.0859,25.7339,26.0533,618992.76917899,0
+BKU.US,D,20140724,000000,25.6344,26.1598,25.6275,26.0937,1533525.537735,0
+BKU.US,D,20140725,000000,25.9567,26.1351,25.8246,25.9971,967896.31297408,0
+BKU.US,D,20140728,000000,25.9035,26.0297,25.4806,25.6196,1010744.3835506,0
+BKU.US,D,20140729,000000,25.6807,25.9124,25.5368,25.6738,519143.44540608,0
+BKU.US,D,20140730,000000,25.6738,25.9705,25.4007,25.6028,668898.15709256,0
+BKU.US,D,20140731,000000,25.4007,25.5289,25.0054,25.1592,546917.24034236,0
+BKU.US,D,20140801,000000,25.0636,25.4579,24.7403,24.895,437186.454994,0
+BKU.US,D,20140804,000000,24.9601,24.9759,24.5155,24.7501,332940.63656263,0
+BKU.US,D,20140805,000000,24.6338,24.7895,24.3942,24.5234,377824.64732821,0
+BKU.US,D,20140806,000000,24.3726,24.8201,24.3459,24.7501,409673.36590156,0
+BKU.US,D,20140807,000000,24.8457,24.895,24.3558,24.5076,305300.74501696,0
+BKU.US,D,20140808,000000,24.5076,24.6062,24.4583,24.5973,293509.13128602,0
+BKU.US,D,20140811,000000,24.5796,24.7688,24.5155,24.5973,293872.29351207,0
+BKU.US,D,20140812,000000,24.5875,24.9009,24.5401,24.7403,854844.31777066,0
+BKU.US,D,20140813,000000,24.7688,24.9108,24.483,24.6141,554711.02632781,0
+BKU.US,D,20140814,000000,24.6515,24.7974,24.5628,24.6338,328883.97247883,0
+BKU.US,D,20140815,000000,24.7324,24.7895,24.3459,24.4347,481086.4787225,0
+BKU.US,D,20140818,000000,24.5796,24.9443,24.5628,24.8536,426159.71366095,0
+BKU.US,D,20140819,000000,24.8694,25.0794,24.8457,24.8861,316618.62478263,0
+BKU.US,D,20140820,000000,24.8595,25.0133,24.8033,24.895,260123.56697951,0
+BKU.US,D,20140821,000000,24.9009,25.3702,24.8783,25.3219,453097.62682554,0
+BKU.US,D,20140822,000000,25.2805,25.52,25.1523,25.2391,333751.15784369,0
+BKU.US,D,20140825,000000,25.3298,25.4579,25.2253,25.3436,264146.75521565,0
+BKU.US,D,20140826,000000,25.3919,25.5062,25.3051,25.5062,206198.03408868,0
+BKU.US,D,20140827,000000,25.4963,25.52,25.2164,25.2805,380690.38277126,0
+BKU.US,D,20140828,000000,25.1592,25.3603,25.0222,25.1346,284200.81679917,0
+BKU.US,D,20140829,000000,25.2391,25.4096,25.0636,25.4096,216613.08038733,0
+BKU.US,D,20140902,000000,25.4352,25.7753,25.3702,25.6886,492476.3822816,0
+BKU.US,D,20140903,000000,25.8769,25.9035,25.4096,25.4885,549696.7501172,0
+BKU.US,D,20140904,000000,25.5289,25.7753,25.4737,25.5368,329160.90903669,0
+BKU.US,D,20140905,000000,25.5456,25.8946,25.5289,25.6886,656501.94926461,0
+BKU.US,D,20140908,000000,25.6886,25.7241,25.4165,25.6196,300184.01242415,0
+BKU.US,D,20140909,000000,25.5723,25.6196,25.2391,25.2805,1002369.3351195,0
+BKU.US,D,20140910,000000,25.2548,25.9971,25.2548,25.7142,834424.0507022,0
+BKU.US,D,20140911,000000,25.659,26.0937,25.659,26.078,528125.1167734,0
+BKU.US,D,20140912,000000,26.1263,26.3116,26.0208,26.0937,414463.45537485,0
+BKU.US,D,20140915,000000,26.1263,26.1263,25.6886,25.8424,345513.35340548,0
+BKU.US,D,20140916,000000,25.7753,25.9124,25.5456,25.6955,407292.52303967,0
+BKU.US,D,20140917,000000,25.7339,26.3658,25.7339,26.1726,657535.64286335,0
+BKU.US,D,20140918,000000,26.2219,26.7641,26.1726,26.1982,1111054.2538337,0
+BKU.US,D,20140919,000000,26.3116,26.4969,26.0464,26.2396,1348000.3612016,0
+BKU.US,D,20140922,000000,26.0208,26.1726,25.7812,25.8167,616750.90180585,0
+BKU.US,D,20140923,000000,26.0395,26.1805,25.52,25.52,625283.18527892,0
+BKU.US,D,20140924,000000,25.52,25.6501,25.1346,25.3219,883970.33406821,0
+BKU.US,D,20140925,000000,25.3219,25.3603,24.9276,25.0054,467345.15047067,0
+BKU.US,D,20140926,000000,24.9443,25.1188,24.8783,25.0389,588658.57910705,0
+BKU.US,D,20140929,000000,24.8369,24.9433,24.7215,24.8093,568396.56150022,0
+BKU.US,D,20140930,000000,24.9345,24.968,24.5934,24.7215,430759.09224458,0
+BKU.US,D,20141001,000000,24.7669,24.9098,24.4465,24.6831,1141542.6356887,0
+BKU.US,D,20141002,000000,24.5372,24.7817,24.2612,24.618,755437.28095462,0
+BKU.US,D,20141003,000000,24.8093,24.9966,24.6831,24.7038,416670.8324807,0
+BKU.US,D,20141006,000000,24.828,24.828,24.5283,24.5461,310577.75591065,0
+BKU.US,D,20141007,000000,24.4948,24.5677,24.0482,24.0916,610767.85485256,0
+BKU.US,D,20141008,000000,24.136,24.5194,24.0256,24.5037,475468.62283452,0
+BKU.US,D,20141009,000000,24.4948,24.5283,23.8649,23.9526,585815.16089577,0
+BKU.US,D,20141010,000000,24.0009,24.1281,23.8028,23.8028,495144.3058976,0
+BKU.US,D,20141013,000000,23.9368,24.1537,23.7269,23.7357,454578.67947929,0
+BKU.US,D,20141014,000000,23.8452,24.1222,23.4824,23.5149,1376022.6889462,0
+BKU.US,D,20141015,000000,23.232,23.2872,22.4444,22.6563,1341069.8463177,0
+BKU.US,D,20141016,000000,22.2985,23.2704,22.2669,23.2399,2205184.9450491,0
+BKU.US,D,20141017,000000,23.5524,23.8215,23.4499,23.7959,1063779.2560098,0
+BKU.US,D,20141020,000000,23.7959,23.9753,23.5987,23.8126,1049240.5939321,0
+BKU.US,D,20141021,000000,24.0108,24.5677,23.8895,24.4297,528559.28837327,0
+BKU.US,D,20141022,000000,24.5194,24.6831,24.1636,24.3588,1685457.1939385,0
+BKU.US,D,20141023,000000,24.4632,24.4632,23.5524,23.6352,2448778.5442253,0
+BKU.US,D,20141024,000000,23.4913,23.6746,23.2005,23.3454,1611037.3413466,0
+BKU.US,D,20141027,000000,23.302,23.5238,23.2074,23.4824,1667491.8223646,0
+BKU.US,D,20141028,000000,23.5524,23.928,23.3996,23.9112,1457760.5647191,0
+BKU.US,D,20141029,000000,23.8728,24.2681,23.5238,24.1537,675455.36555408,0
+BKU.US,D,20141030,000000,24.1636,24.1951,23.5524,24.0344,741561.03489255,0
+BKU.US,D,20141031,000000,24.2119,24.3499,24.0837,24.2454,762264.32503662,0
+BKU.US,D,20141103,000000,24.2848,24.3351,24.0344,24.1281,840916.33630767,0
+BKU.US,D,20141104,000000,24.1222,24.1636,23.9201,24.1281,588536.84875195,0
+BKU.US,D,20141105,000000,24.2848,24.3588,24.1222,24.2681,567330.40647345,0
+BKU.US,D,20141106,000000,24.2533,24.6397,24.136,24.4544,550046.72488812,0
+BKU.US,D,20141107,000000,24.4859,24.6486,24.3588,24.552,692980.47901036,0
+BKU.US,D,20141110,000000,24.5283,24.9,24.4297,24.8093,710382.8476919,0
+BKU.US,D,20141111,000000,24.8093,24.9,24.6574,24.7481,394500.69155764,0
+BKU.US,D,20141112,000000,24.7481,25.1188,24.7127,25.0961,350194.8999788,0
+BKU.US,D,20141113,000000,24.9591,25.0794,24.8516,25.0054,961122.01871262,0
+BKU.US,D,20141114,000000,25.0133,25.0389,24.5589,24.69,423233.11304037,0
+BKU.US,D,20141117,000000,24.6979,24.758,24.4238,24.4859,399102.09898052,0
+BKU.US,D,20141118,000000,24.4948,24.6111,24.3903,24.4465,461789.17417986,0
+BKU.US,D,20141119,000000,24.4544,24.4544,24.1537,24.3164,701605.07466938,0
+BKU.US,D,20141120,000000,24.2454,24.6249,24.2119,24.6249,765947.68269811,0
+BKU.US,D,20141121,000000,24.7817,24.8093,24.3075,24.3499,931787.03197214,0
+BKU.US,D,20141124,000000,24.4544,24.8033,24.3982,24.6742,622910.45777404,0
+BKU.US,D,20141125,000000,24.1902,24.6742,24.0344,24.6397,1777866.7641754,0
+BKU.US,D,20141126,000000,24.5677,24.894,24.5125,24.8585,975327.95115309,0
+BKU.US,D,20141128,000000,24.9098,24.9098,24.4238,24.4859,363733.34430546,0
+BKU.US,D,20141201,000000,24.34,24.34,23.8284,23.9664,2223019.4564912,0
+BKU.US,D,20141202,000000,24.0009,24.2769,23.9368,24.0009,491138.3627951,0
+BKU.US,D,20141203,000000,23.9605,24.3351,23.9112,24.2533,762707.62641313,0
+BKU.US,D,20141204,000000,24.2375,24.2454,23.7357,23.7525,1137915.0711066,0
+BKU.US,D,20141205,000000,23.6214,23.8816,23.3197,23.6135,2702055.7931499,0
+BKU.US,D,20141208,000000,23.5622,23.5701,23.166,23.2704,1741122.4564877,0
+BKU.US,D,20141209,000000,23.1315,23.5455,22.9787,23.5366,1788074.8688703,0
+BKU.US,D,20141210,000000,23.4735,23.5297,22.7362,22.7845,1147054.9919356,0
+BKU.US,D,20141211,000000,22.956,23.1492,22.7016,22.8988,1724231.3552976,0
+BKU.US,D,20141212,000000,22.7529,22.8801,22.68,22.6967,828297.97058167,0
+BKU.US,D,20141215,000000,22.7273,22.818,22.3458,22.4286,1144081.7280122,0
+BKU.US,D,20141216,000000,22.2906,22.6888,22.2186,22.5262,1299969.6207566,0
+BKU.US,D,20141217,000000,22.5321,22.9698,22.4365,22.956,1468285.1683373,0
+BKU.US,D,20141218,000000,23.095,23.3118,22.956,23.1571,1371734.7371877,0
+BKU.US,D,20141219,000000,23.2152,23.4992,23.1157,23.44,2040912.874097,0
+BKU.US,D,20141222,000000,23.371,23.7446,23.3454,23.717,877893.96050934,0
+BKU.US,D,20141223,000000,23.9201,24.0837,23.7525,23.7614,928027.59283872,0
+BKU.US,D,20141224,000000,23.6431,23.7525,23.4824,23.5622,286982.35541326,0
+BKU.US,D,20141226,000000,23.6746,23.8126,23.5622,23.6056,580103.97840221,0
+BKU.US,D,20141229,000000,23.5297,23.9073,23.5297,23.7702,631400.13562283,0
+BKU.US,D,20141230,000000,23.7367,23.9773,23.6293,23.9073,584245.85373458,0
+BKU.US,D,20141231,000000,24.0443,24.0877,23.6608,23.6608,518388.71720444,0
+BKU.US,D,20150102,000000,23.7446,23.8383,23.2764,23.6756,625675.76567412,0
+BKU.US,D,20150105,000000,23.6056,23.6431,23.1285,23.3523,1529756.968825,0
+BKU.US,D,20150106,000000,23.2764,23.3838,22.8436,22.8535,2844909.4081217,0
+BKU.US,D,20150107,000000,22.884,23.0408,22.5834,22.746,1125772.4681852,0
+BKU.US,D,20150108,000000,22.8535,23.0822,22.7963,22.9589,1108497.9163765,0
+BKU.US,D,20150109,000000,22.9511,23.0556,22.4039,22.5015,1150901.6711569,0
+BKU.US,D,20150112,000000,22.4592,22.542,22.1575,22.1575,1063590.5739594,0
+BKU.US,D,20150113,000000,22.2334,22.5656,22.051,22.2975,765373.52118987,0
+BKU.US,D,20150114,000000,22.051,22.2088,21.9209,22.0944,1196543.453383,0
+BKU.US,D,20150115,000000,22.1417,22.1575,21.8006,21.8391,1047596.2197186,0
+BKU.US,D,20150116,000000,21.8066,22.0944,21.8066,22.0875,989177.82230489,0
+BKU.US,D,20150120,000000,22.0698,22.1575,21.8213,22.051,1475334.3703175,0
+BKU.US,D,20150121,000000,22.0698,22.3044,21.8736,22.0017,1238345.6573251,0
+BKU.US,D,20150122,000000,22.5991,23.4725,22.189,23.3523,1376592.7927759,0
+BKU.US,D,20150123,000000,23.3,23.4232,23.0989,23.1285,1107336.4059048,0
+BKU.US,D,20150126,000000,23.1206,23.2507,22.9432,23.1285,911294.74111024,0
+BKU.US,D,20150127,000000,22.9658,23.0822,22.7785,22.884,891295.45818651,0
+BKU.US,D,20150128,000000,22.9432,23.0822,22.6977,22.7194,1468561.0904755,0
+BKU.US,D,20150129,000000,22.8929,22.8929,22.607,22.819,1149879.136174,0
+BKU.US,D,20150130,000000,22.5656,22.9018,22.4848,22.5922,638769.89420467,0
+BKU.US,D,20150202,000000,22.5922,23.6431,22.542,23.5898,1118221.1284903,0
+BKU.US,D,20150203,000000,23.6519,24.0877,23.6519,24.0877,791931.02699476,0
+BKU.US,D,20150204,000000,23.8925,24.274,23.8747,24.0443,950298.16130475,0
+BKU.US,D,20150205,000000,24.4524,24.6387,24.2809,24.4524,1309260.6901098,0
+BKU.US,D,20150206,000000,24.5579,25.033,24.5441,24.8783,716508.92781244,0
+BKU.US,D,20150209,000000,24.6979,24.8447,24.5835,24.6653,596675.53741018,0
+BKU.US,D,20150210,000000,24.8033,24.8861,24.5668,24.8191,485606.73257532,0
+BKU.US,D,20150211,000000,24.829,25.0419,24.829,24.9759,632312.09886647,0
+BKU.US,D,20150212,000000,25.0163,25.6373,24.9985,25.6048,990941.89803425,0
+BKU.US,D,20150213,000000,25.6442,26.1184,25.6146,26.1036,1687915.1326919,0
+BKU.US,D,20150217,000000,26.0947,26.7986,25.934,26.5748,2116884.7887166,0
+BKU.US,D,20150218,000000,26.4614,26.4881,25.9695,26.1273,1251695.4196014,0
+BKU.US,D,20150219,000000,26.0533,26.4545,25.7911,26.1608,1045371.5974791,0
+BKU.US,D,20150220,000000,26.2012,26.5689,25.9183,26.5206,898652.02931321,0
+BKU.US,D,20150223,000000,26.4545,26.7986,26.3145,26.7473,1044489.0524046,0
+BKU.US,D,20150224,000000,26.7473,26.9612,26.5285,26.7818,1054303.5622848,0
+BKU.US,D,20150225,000000,26.766,26.9041,26.4792,26.5748,1237695.414345,0
+BKU.US,D,20150226,000000,26.5354,26.6596,26.4319,26.628,585578.80112295,0
+BKU.US,D,20150227,000000,26.5906,26.8143,26.4319,26.4693,943563.4294087,0
+BKU.US,D,20150302,000000,26.4614,26.6675,26.2919,26.6517,952693.20604139,0
+BKU.US,D,20150303,000000,26.5442,26.8853,26.5442,26.6901,568603.50310389,0
+BKU.US,D,20150304,000000,26.5442,26.628,26.2978,26.4792,509343.13740069,0
+BKU.US,D,20150305,000000,26.3895,26.5354,25.934,26.5206,911308.942985,0
+BKU.US,D,20150306,000000,26.5442,27.0766,26.5285,26.8518,857066.91117091,0
+BKU.US,D,20150309,000000,26.9297,27.0588,26.7394,26.9228,1246543.1823217,0
+BKU.US,D,20150310,000000,26.7296,26.9041,26.6004,26.7572,936040.49346335,0
+BKU.US,D,20150311,000000,26.6517,26.9228,26.6359,26.8597,1815147.6998452,0
+BKU.US,D,20150312,000000,27.0076,27.2698,26.7986,27.0588,1135861.8857839,0
+BKU.US,D,20150313,000000,27.0411,27.0766,26.4614,26.838,1056397.3243925,0
+BKU.US,D,20150316,000000,26.8597,26.9612,26.628,26.8469,867599.63014616,0
+BKU.US,D,20150317,000000,26.7394,27.0588,26.5206,27.0588,1008400.0597952,0
+BKU.US,D,20150318,000000,26.978,27.2777,26.8222,26.9681,1304945.3490214,0
+BKU.US,D,20150319,000000,26.9464,26.9464,26.355,26.7069,1646303.6396394,0
+BKU.US,D,20150320,000000,27.1377,27.5182,26.7296,27.4009,2280780.5099874,0
+BKU.US,D,20150323,000000,27.4009,27.5182,26.9681,27.3112,801359.04299745,0
+BKU.US,D,20150324,000000,27.3437,27.4167,27.0943,27.3112,690670.64552228,0
+BKU.US,D,20150325,000000,27.3703,27.3782,26.7907,26.8143,777482.64826371,0
+BKU.US,D,20150326,000000,26.7907,26.9997,26.5689,26.9297,460124.51157384,0
+BKU.US,D,20150327,000000,26.9129,26.9129,26.2761,26.6103,984649.45309507,0
+BKU.US,D,20150330,000000,26.6675,27.4807,26.56,27.1574,897283.57723793,0
+BKU.US,D,20150331,000000,27.0529,27.1121,26.6517,26.9149,1092198.2218282,0
+BKU.US,D,20150401,000000,26.7217,27.183,26.6103,27.1574,731476.68939193,0
+BKU.US,D,20150402,000000,27.1061,27.3072,26.9228,27.0361,595962.40041321,0
+BKU.US,D,20150406,000000,26.8331,27.4975,26.6675,27.324,836336.23169693,0
+BKU.US,D,20150407,000000,27.2826,27.3822,27.1121,27.1121,830795.47170052,0
+BKU.US,D,20150408,000000,27.1919,27.3664,27.0017,27.0894,735488.71901218,0
+BKU.US,D,20150409,000000,27.0894,27.3408,26.9415,27.0894,608793.79426064,0
+BKU.US,D,20150410,000000,27.2353,27.2826,27.0095,27.2451,493407.61949814,0
+BKU.US,D,20150413,000000,27.3496,27.5458,27.2579,27.5064,529903.39437753,0
+BKU.US,D,20150414,000000,27.53,27.6385,27.1505,27.4709,403872.91448092,0
+BKU.US,D,20150415,000000,27.4975,27.8662,27.4048,27.8248,552742.03783403,0
+BKU.US,D,20150416,000000,27.7863,28.0564,27.4226,27.8751,690129.9598617,0
+BKU.US,D,20150417,000000,27.6927,27.809,27.2993,27.4048,451318.33480178,0
+BKU.US,D,20150420,000000,27.4906,27.7104,27.2747,27.3319,477749.03815344,0
+BKU.US,D,20150421,000000,27.4482,27.7104,27.2993,27.5527,639928.36141739,0
+BKU.US,D,20150422,000000,27.5803,27.8415,27.3979,27.6542,837056.4696313,0
+BKU.US,D,20150423,000000,27.5152,27.6542,26.7582,27.4482,1231211.2440966,0
+BKU.US,D,20150424,000000,27.2018,27.3743,26.7217,27.2106,1232789.6810343,0
+BKU.US,D,20150427,000000,27.2106,27.2106,26.5511,26.6004,1233155.8865193,0
+BKU.US,D,20150428,000000,26.5275,27.2826,26.4112,27.2579,1117955.3505483,0
+BKU.US,D,20150429,000000,27.1574,27.5152,26.9859,27.324,529539.21773184,0
+BKU.US,D,20150430,000000,27.252,27.4127,26.9642,27.0095,670410.6567547,0
+BKU.US,D,20150501,000000,26.9859,27.1574,26.7404,26.7996,433436.14563721,0
+BKU.US,D,20150504,000000,26.8075,27.2668,26.8075,27.2274,282105.02585215,0
+BKU.US,D,20150505,000000,27.1416,27.4048,26.905,26.9149,685371.31739681,0
+BKU.US,D,20150506,000000,26.9928,27.1209,26.7217,27.0973,515308.93922035,0
+BKU.US,D,20150507,000000,27.0805,27.2274,26.8163,27.0017,341246.70445913,0
+BKU.US,D,20150508,000000,27.1574,27.3161,26.905,27.2451,304121.98941172,0
+BKU.US,D,20150511,000000,27.2185,27.5803,27.1742,27.324,558855.94491905,0
+BKU.US,D,20150512,000000,27.2579,27.8662,27.0431,27.6542,739794.93032394,0
+BKU.US,D,20150513,000000,27.5705,28.1294,27.4127,27.9963,1007986.1765878,0
+BKU.US,D,20150514,000000,28.1107,28.2053,27.8662,28.1205,914678.8449821,0
+BKU.US,D,20150515,000000,28.0732,28.1107,27.5803,27.7518,464105.09418569,0
+BKU.US,D,20150518,000000,27.8041,28.154,27.6848,28.0732,514637.39342803,0
+BKU.US,D,20150519,000000,28.0831,28.4172,28.0397,28.3285,946794.35591704,0
+BKU.US,D,20150520,000000,28.3216,28.3591,27.9727,27.9805,481487.17447471,0
+BKU.US,D,20150521,000000,28.0564,28.2497,27.95,28.1393,475404.71439809,0
+BKU.US,D,20150522,000000,28.1619,28.2388,27.9184,27.9431,363120.63485145,0
+BKU.US,D,20150526,000000,27.8662,27.8997,27.5882,27.8041,579278.24082677,0
+BKU.US,D,20150527,000000,27.8415,28.0141,27.6463,27.8662,609586.05598844,0
+BKU.US,D,20150528,000000,27.8415,27.9184,27.5951,27.809,536844.05345762,0
+BKU.US,D,20150529,000000,27.8317,27.8317,27.4226,27.6119,542069.32895041,0
+BKU.US,D,20150601,000000,27.7272,27.8041,27.3319,27.5458,656641.93917297,0
+BKU.US,D,20150602,000000,27.5359,27.8662,27.4906,27.742,754069.84329897,0
+BKU.US,D,20150603,000000,27.9352,28.4172,27.8041,28.2299,823323.25673647,0
+BKU.US,D,20150604,000000,28.0988,28.1954,27.9963,28.1205,1133890.8684509,0
+BKU.US,D,20150605,000000,28.2053,28.713,28.1797,28.6873,1091191.9175594,0
+BKU.US,D,20150608,000000,28.7317,29.0274,28.6716,28.6942,872711.29064085,0
+BKU.US,D,20150609,000000,28.7721,29.3222,28.6489,29.1063,773149.04762205,0
+BKU.US,D,20150610,000000,29.2473,29.9945,29.2177,29.5962,1103837.6726153,0
+BKU.US,D,20150611,000000,29.5588,29.6583,29.3567,29.5864,945354.89446796,0
+BKU.US,D,20150612,000000,29.4878,29.5962,29.3725,29.5045,688047.35636982,0
+BKU.US,D,20150615,000000,29.2867,29.4543,29.1664,29.3064,721868.10669583,0
+BKU.US,D,20150616,000000,29.3725,29.8072,29.3488,29.611,1449569.1262403,0
+BKU.US,D,20150617,000000,29.7441,29.7609,29.0097,29.1221,888401.31899395,0
+BKU.US,D,20150618,000000,29.3163,29.4198,28.9505,29.3163,515185.18002599,0
+BKU.US,D,20150619,000000,29.2177,29.3311,29.1063,29.1221,950446.26657011,0
+BKU.US,D,20150622,000000,29.3064,29.4878,29.2009,29.471,808356.5095766,0
+BKU.US,D,20150623,000000,29.5045,29.7914,29.4011,29.7343,974038.62380863,0
+BKU.US,D,20150624,000000,29.6721,29.9255,29.541,29.6445,1058103.5782032,0
+BKU.US,D,20150625,000000,29.7914,30.0043,29.6357,29.96,932682.76450177,0
+BKU.US,D,20150626,000000,30.029,30.375,29.8289,30.1493,1275977.5821855,0
+BKU.US,D,20150629,000000,29.7737,29.9077,29.405,29.5735,1741112.3122915,0
+BKU.US,D,20150630,000000,29.8703,29.9935,29.6159,29.7037,1150781.969641,0
+BKU.US,D,20150701,000000,29.9235,30.4519,29.9235,30.3484,1841623.0376604,0
+BKU.US,D,20150702,000000,30.2104,30.3671,29.7579,29.8801,1491102.5089818,0
+BKU.US,D,20150706,000000,29.5085,29.8801,29.3685,29.7885,1475862.8829425,0
+BKU.US,D,20150707,000000,29.7806,29.8979,29.1842,29.7963,1276171.336334,0
+BKU.US,D,20150708,000000,29.5371,29.6159,29.2818,29.4247,713621.88955726,0
+BKU.US,D,20150709,000000,29.8437,29.8979,29.4326,29.6554,1056278.6372963,0
+BKU.US,D,20150710,000000,30.0704,30.1779,29.8535,30.0793,543317.0650902,0
+BKU.US,D,20150713,000000,30.1779,30.4341,30.1039,30.238,580207.44920405,0
+BKU.US,D,20150714,000000,30.1414,30.5169,30.0625,30.4608,990408.31331106,0
+BKU.US,D,20150715,000000,30.5317,30.6806,30.308,30.3484,797743.65145091,0
+BKU.US,D,20150716,000000,30.5406,30.723,30.2193,30.5643,1202631.9999773,0
+BKU.US,D,20150717,000000,30.5317,30.6007,29.8624,30.0536,657136.97595039,0
+BKU.US,D,20150720,000000,30.1197,30.377,29.9679,30.3178,760913.11809499,0
+BKU.US,D,20150721,000000,30.308,30.8531,30.2193,30.2942,493124.59642252,0
+BKU.US,D,20150722,000000,30.3484,30.6007,30.1779,30.4805,671042.64018162,0
+BKU.US,D,20150723,000000,30.1956,30.7141,29.888,30.0467,1155697.8471479,0
+BKU.US,D,20150724,000000,30.0891,30.2764,29.8979,29.9521,1384907.9904491,0
+BKU.US,D,20150727,000000,29.8279,29.9521,29.3981,29.5548,1048660.3459061,0
+BKU.US,D,20150728,000000,29.6159,29.6633,29.3527,29.5371,789939.72126921,0
+BKU.US,D,20150729,000000,29.6002,29.8535,29.3843,29.8279,519729.77994982,0
+BKU.US,D,20150730,000000,29.7037,30.1039,29.6485,29.9767,685923.16167328,0
+BKU.US,D,20150731,000000,30.0467,30.2675,29.8437,30.1956,1393856.1859688,0
+BKU.US,D,20150803,000000,30.0891,30.2843,29.7737,29.9679,671202.91848249,0
+BKU.US,D,20150804,000000,30.0467,30.4608,29.9935,30.0704,747245.84247585,0
+BKU.US,D,20150805,000000,30.2025,30.6086,30.0891,30.3839,709386.6876193,0
+BKU.US,D,20150806,000000,30.4253,30.4884,29.9462,30.168,1027670.9894276,0
+BKU.US,D,20150807,000000,30.2764,30.6895,30.238,30.5219,1626210.0156904,0
+BKU.US,D,20150810,000000,30.7397,31.0877,30.584,31.0325,834090.30664529,0
+BKU.US,D,20150811,000000,30.7397,30.9665,30.377,30.5939,554426.98883257,0
+BKU.US,D,20150812,000000,30.3484,30.3839,29.4395,30.1779,1207834.9582383,0
+BKU.US,D,20150813,000000,30.1956,30.6471,29.9679,30.6175,827194.28202873,0
+BKU.US,D,20150814,000000,30.6007,31.069,30.5071,31.0247,901579.64435343,0
+BKU.US,D,20150817,000000,30.9487,31.2947,30.6323,31.1459,797075.14891747,0
+BKU.US,D,20150818,000000,31.1045,31.3499,30.9566,31.2947,659556.36675805,0
+BKU.US,D,20150819,000000,31.1597,31.2425,30.8531,30.9389,1227182.9837622,0
+BKU.US,D,20150820,000000,30.6007,30.7467,30.2449,30.2675,1696601.6079482,0
+BKU.US,D,20150821,000000,29.8279,30.0625,29.4247,29.6633,1677733.4029073,0
+BKU.US,D,20150824,000000,28.2477,29.2364,27.947,28.1757,1360213.9734968,0
+BKU.US,D,20150825,000000,28.8293,28.8293,27.4719,27.6237,1654631.010348,0
+BKU.US,D,20150826,000000,27.878,28.3837,27.3408,28.3758,1806063.5720957,0
+BKU.US,D,20150827,000000,28.78,29.1842,28.5897,29.1339,1660437.5482864,0
+BKU.US,D,20150828,000000,28.9781,29.3932,28.9781,29.2571,680840.91934774,0
+BKU.US,D,20150831,000000,29.1171,29.5302,29.0718,29.4681,818968.35328267,0
+BKU.US,D,20150901,000000,28.9219,29.0117,28.0446,28.1669,924195.11549224,0
+BKU.US,D,20150902,000000,28.5316,28.6716,27.9135,28.6716,885614.70828172,0
+BKU.US,D,20150903,000000,28.7633,29.125,28.5473,28.9437,908716.08642132,0
+BKU.US,D,20150904,000000,28.5543,28.8963,28.5543,28.7721,536425.09815215,0
+BKU.US,D,20150908,000000,28.9781,29.5824,28.9781,29.5302,647699.83017106,0
+BKU.US,D,20150909,000000,29.7579,29.8437,29.1171,29.1773,1117480.6021634,0
+BKU.US,D,20150910,000000,29.1171,29.7579,29.0294,29.7234,685772.01314903,0
+BKU.US,D,20150911,000000,29.9856,30.377,29.7037,30.3484,1353460.9820476,0
+BKU.US,D,20150914,000000,30.3178,30.4973,30.0704,30.1335,815947.41163687,0
+BKU.US,D,20150915,000000,30.2675,30.6717,30.0891,30.5071,863841.20543237,0
+BKU.US,D,20150916,000000,30.4608,30.5564,30.1256,30.4973,965564.16225424,0
+BKU.US,D,20150917,000000,30.4519,30.8314,29.6317,29.7658,950336.70925052,0
+BKU.US,D,20150918,000000,29.2818,29.3764,28.8451,28.9525,1756957.5468473,0
+BKU.US,D,20150921,000000,29.1842,29.75,29.1339,29.5164,950323.52179539,0
+BKU.US,D,20150922,000000,29.0797,29.4149,29.0383,29.335,745914.92392672,0
+BKU.US,D,20150923,000000,29.4395,29.7885,28.986,29.75,790182.16755979,0
+BKU.US,D,20150924,000000,29.5085,29.7963,29.0195,29.7737,750407.78844963,0
+BKU.US,D,20150925,000000,30.2025,30.3583,29.8052,29.9521,636817.13642489,0
+BKU.US,D,20150928,000000,29.7885,29.8052,29.1083,29.1428,913950.49169073,0
+BKU.US,D,20150929,000000,29.3192,29.7076,29.0018,29.1339,669814.1780147,0
+BKU.US,D,20150930,000000,29.4602,29.7619,29.3192,29.7352,818777.64239301,0
+BKU.US,D,20151001,000000,29.5953,29.9117,29.3695,29.8929,702155.90452621,0
+BKU.US,D,20151002,000000,29.0609,29.3192,28.3226,29.1605,1145810.2990547,0
+BKU.US,D,20151005,000000,29.3606,29.9423,29.1842,29.9205,728165.62373313,0
+BKU.US,D,20151006,000000,29.8841,29.9423,29.5105,29.7352,549820.50931156,0
+BKU.US,D,20151007,000000,29.8575,30.4253,29.7352,30.4164,1112146.7837707,0
+BKU.US,D,20151008,000000,30.4973,31.0552,30.1936,31.0138,683279.5841283,0
+BKU.US,D,20151009,000000,31.0453,31.1577,30.306,30.4253,569419.09648308,0
+BKU.US,D,20151012,000000,30.4253,30.8097,30.2745,30.6086,640593.82069195,0
+BKU.US,D,20151013,000000,30.5219,30.9231,30.4598,30.5219,744118.38676933,0
+BKU.US,D,20151014,000000,30.4332,30.6007,29.8486,30.0251,725837.5306918,0
+BKU.US,D,20151015,000000,30.2981,30.4884,29.9028,30.4884,926147.87327201,0
+BKU.US,D,20151016,000000,30.6481,30.6983,30.1837,30.4253,1009227.82621,0
+BKU.US,D,20151019,000000,30.3326,30.9152,30.1936,30.6481,839639.18199872,0
+BKU.US,D,20151020,000000,30.6481,31.3017,30.4835,31.1577,885298.20935845,0
+BKU.US,D,20151021,000000,31.1794,31.1794,29.8151,30.1463,2145417.369533,0
+BKU.US,D,20151022,000000,30.2745,30.6254,30.0251,30.2005,1097594.9342378,0
+BKU.US,D,20151023,000000,30.4075,30.9596,30.2833,30.9152,694460.51724447,0
+BKU.US,D,20151026,000000,30.862,30.9753,30.4253,30.7486,745557.84821842,0
+BKU.US,D,20151027,000000,30.5643,30.6983,30.1936,30.3997,748084.76750643,0
+BKU.US,D,20151028,000000,30.4332,31.5067,30.2656,31.5067,979770.09469471,0
+BKU.US,D,20151029,000000,31.2741,31.8882,31.1341,31.7472,1517448.0010848,0
+BKU.US,D,20151030,000000,31.7039,31.9897,30.7407,30.9231,910519.72451609,0
+BKU.US,D,20151102,000000,31.1715,31.4298,30.8965,31.2908,549281.85249023,0
+BKU.US,D,20151103,000000,31.2218,31.5964,31.0217,31.5717,919295.46869936,0
+BKU.US,D,20151104,000000,31.6131,31.8557,31.4387,31.6063,381343.6690103,0
+BKU.US,D,20151105,000000,31.347,32.3308,31.2987,32.1287,1385193.042364,0
+BKU.US,D,20151106,000000,32.8621,33.2437,32.4531,32.7192,1203160.5126023,0
+BKU.US,D,20151109,000000,32.8197,32.9449,32.4797,32.6798,869181.11034287,0
+BKU.US,D,20151110,000000,32.6039,32.7468,32.2194,32.4718,764676.61490691,0
+BKU.US,D,20151111,000000,32.6117,32.7379,32.1553,32.2046,431394.11893036,0
+BKU.US,D,20151112,000000,32.039,32.3032,31.3894,31.3983,654784.53683804,0
+BKU.US,D,20151113,000000,31.1498,31.4821,30.932,31.1498,902338.43023357,0
+BKU.US,D,20151116,000000,31.0917,31.5067,30.8393,31.4633,638070.95908244,0
+BKU.US,D,20151117,000000,31.3983,31.6713,31.205,31.2218,973277.80908923,0
+BKU.US,D,20151118,000000,31.347,31.6487,31.1577,31.6131,868436.5263375,0
+BKU.US,D,20151119,000000,31.4219,31.555,31.1893,31.4131,520843.61269901,0
+BKU.US,D,20151120,000000,31.5293,31.6131,31.2317,31.3805,620758.8737476,0
+BKU.US,D,20151123,000000,31.3805,31.7472,31.1646,31.2908,1176111.013279,0
+BKU.US,D,20151124,000000,31.1715,31.6309,31.0828,31.555,816376.51113861,0
+BKU.US,D,20151125,000000,31.5885,31.7827,31.3549,31.6654,611381.5787262,0
+BKU.US,D,20151127,000000,31.695,31.7127,31.3145,31.6871,350720.36934499,0
+BKU.US,D,20151130,000000,31.7551,31.7551,31.3736,31.4387,739068.60587182,0
+BKU.US,D,20151201,000000,31.6407,31.6792,31.0217,31.4061,849717.44098159,0
+BKU.US,D,20151202,000000,31.5067,31.5067,30.8166,30.8906,837753.37591426,0
+BKU.US,D,20151203,000000,31.0641,31.1341,30.4598,30.5406,1171548.1538019,0
+BKU.US,D,20151204,000000,30.6392,31.6131,30.4746,31.4821,1368840.5979952,0
+BKU.US,D,20151207,000000,31.3637,31.3983,30.8906,31.3085,1552553.0066571,0
+BKU.US,D,20151208,000000,31.0217,31.1252,30.5564,30.8719,1137038.6125499,0
+BKU.US,D,20151209,000000,30.8028,30.9596,30.1394,30.3247,1078480.2252278,0
+BKU.US,D,20151210,000000,30.3326,31.3381,30.1749,31.0365,970511.48676953,0
+BKU.US,D,20151211,000000,30.4973,30.723,29.9205,30.0862,782111.44501648,0
+BKU.US,D,20151214,000000,30.0595,30.4509,29.6278,30.4421,1405823.294295,0
+BKU.US,D,20151215,000000,30.7831,31.2908,30.6727,30.9053,1084252.2728989,0
+BKU.US,D,20151216,000000,31.3381,31.7383,30.6007,31.0729,1387239.1267493,0
+BKU.US,D,20151217,000000,31.0729,31.347,30.5505,30.7743,1616399.5634888,0
+BKU.US,D,20151218,000000,30.7743,30.8314,29.9423,30.0251,2359551.2083547,0
+BKU.US,D,20151221,000000,30.1837,30.3997,29.6357,29.9561,1709098.2433191,0
+BKU.US,D,20151222,000000,30.0763,30.2981,29.7835,30.1749,950494.95871216,0
+BKU.US,D,20151223,000000,30.3661,30.4075,30.0951,30.306,714537.9104794,0
+BKU.US,D,20151224,000000,30.306,30.6392,30.306,30.4667,256603.53087778,0
+BKU.US,D,20151228,000000,30.3661,30.3661,29.8092,30.2745,758281.71358552,0
+BKU.US,D,20151229,000000,30.3917,30.5643,30.236,30.4805,643128.85533696,0
+BKU.US,D,20151230,000000,30.4746,30.4884,30.1305,30.1936,687824.18405213,0
+BKU.US,D,20151231,000000,29.9423,30.4253,29.8486,29.9915,516304.08487331,0
+BKU.US,D,20160104,000000,29.3932,29.5361,28.9357,29.5105,1299637.9055389,0
+BKU.US,D,20160105,000000,29.5755,29.7737,29.3991,29.4858,993664.60031005,0
+BKU.US,D,20160106,000000,28.9357,29.3863,28.7524,29.2522,1316304.8199918,0
+BKU.US,D,20160107,000000,28.7199,28.9673,28.4103,28.4103,1043417.8252797,0
+BKU.US,D,20160108,000000,28.7199,28.7524,27.8267,27.9697,1510781.2353037,0
+BKU.US,D,20160111,000000,28.0209,28.3344,27.8366,28.0298,1674630.2932718,0
+BKU.US,D,20160112,000000,28.3137,28.3867,27.8879,28.1284,1999062.9924324,0
+BKU.US,D,20160113,000000,28.1195,28.8313,27.1091,27.1633,2055012.2924768,0
+BKU.US,D,20160114,000000,27.8445,28.1284,27.3713,27.9027,1633634.5529321,0
+BKU.US,D,20160115,000000,27.1091,27.6523,26.9435,27.5921,1490041.4260531,0
+BKU.US,D,20160119,000000,27.947,28.0101,27.1899,27.3999,1402519.3295736,0
+BKU.US,D,20160120,000000,26.907,27.4591,26.3333,27.0943,1884180.9842239,0
+BKU.US,D,20160121,000000,28.0623,29.2266,27.3684,27.6838,1788628.7419861,0
+BKU.US,D,20160122,000000,28.1461,28.223,27.3595,27.6099,1494266.4837948,0
+BKU.US,D,20160125,000000,27.4847,27.5261,26.0504,26.1194,1509623.7825106,0
+BKU.US,D,20160126,000000,26.3126,27.048,26.1282,26.9977,1597929.0109413,0
+BKU.US,D,20160127,000000,26.9435,27.7104,26.8232,27.4265,1427164.6543837,0
+BKU.US,D,20160128,000000,27.7351,27.9933,27.4068,27.5507,834002.05213784,0
+BKU.US,D,20160129,000000,27.6927,28.2053,27.601,28.2053,1098818.3243065,0
+BKU.US,D,20160201,000000,27.9845,28.3719,27.7696,28.1195,786957.32756919,0
+BKU.US,D,20160202,000000,27.7104,27.7272,27.1811,27.5675,1081271.9080381,0
+BKU.US,D,20160203,000000,27.8051,27.8859,26.9435,27.742,971079.56176001,0
+BKU.US,D,20160204,000000,27.668,28.2388,27.668,28.2132,917507.04689898,0
+BKU.US,D,20160205,000000,28.1383,28.362,27.6838,27.7696,1478247.7834829,0
+BKU.US,D,20160208,000000,27.3171,27.3171,25.9528,26.5137,2134355.123513,0
+BKU.US,D,20160209,000000,26.0454,26.7996,25.9676,26.6152,1394459.7656461,0
+BKU.US,D,20160210,000000,26.8695,27.2441,26.5058,26.5137,711227.85924024,0
+BKU.US,D,20160211,000000,25.6018,25.8424,24.8723,24.9808,1723788.0539211,0
+BKU.US,D,20160212,000000,25.3406,25.8512,25.2844,25.6994,1971920.1665033,0
+BKU.US,D,20160216,000000,25.9607,27.0214,25.5851,26.7739,1811318.2657576,0
+BKU.US,D,20160217,000000,27.048,27.6187,26.632,26.7739,883770.49340192,0
+BKU.US,D,20160218,000000,26.8331,26.8981,26.3293,26.5137,663067.27308314,0
+BKU.US,D,20160219,000000,26.3126,26.8331,26.3126,26.6507,437511.06927427,0
+BKU.US,D,20160222,000000,26.9514,27.4068,26.9514,27.3831,882727.67002654,0
+BKU.US,D,20160223,000000,27.2511,27.2668,26.5472,26.7572,915715.58183972,0
+BKU.US,D,20160224,000000,26.3944,26.6241,25.9459,26.5787,562398.29825254,0
+BKU.US,D,20160225,000000,26.6241,27.1061,26.5965,27.0214,389620.31873765,0
+BKU.US,D,20160226,000000,27.2757,27.7351,27.1022,27.4847,925178.08810969,0
+BKU.US,D,20160229,000000,27.4364,27.461,26.8794,26.8794,646206.6044818,0
+BKU.US,D,20160301,000000,27.0578,27.8445,26.9356,27.8346,654228.63488306,0
+BKU.US,D,20160302,000000,27.8593,28.2053,27.6523,28.2053,671762.87811597,0
+BKU.US,D,20160303,000000,28.1383,28.848,27.9391,28.782,805917.84479604,0
+BKU.US,D,20160304,000000,28.9732,29.1319,28.5543,28.5888,976856.68152926,0
+BKU.US,D,20160307,000000,28.4123,29.3005,28.3226,29.2818,932973.90293439,0
+BKU.US,D,20160308,000000,29.0156,29.1832,28.5631,28.5888,1045206.2470802,0
+BKU.US,D,20160309,000000,28.7553,28.7553,28.3955,28.5129,564848.12164898,0
+BKU.US,D,20160310,000000,28.7228,28.9732,28.089,28.9081,769106.58541302,0
+BKU.US,D,20160311,000000,29.2108,29.7096,28.9732,29.611,1191137.6111967,0
+BKU.US,D,20160314,000000,29.5193,30.0142,29.2561,29.8338,1140912.681101,0
+BKU.US,D,20160315,000000,29.6455,29.8111,29.2907,29.7786,811622.94077186,0
+BKU.US,D,20160316,000000,29.6997,30.0467,29.0915,29.1507,788670.68231726,0
+BKU.US,D,20160317,000000,29.0836,29.683,28.7228,29.5686,779045.86890715,0
+BKU.US,D,20160318,000000,29.6919,30.0813,29.5331,29.8259,1892832.9692128,0
+BKU.US,D,20160321,000000,29.7628,29.9363,29.3103,29.5489,743680.15749096,0
+BKU.US,D,20160322,000000,29.407,29.7549,29.1142,29.4769,739066.57703257,0
+BKU.US,D,20160323,000000,29.3774,29.4592,28.8825,29.0343,857750.62999874,0
+BKU.US,D,20160324,000000,28.782,28.9328,28.3808,28.9161,495665.71758529,0
+BKU.US,D,20160328,000000,29.0412,29.2818,28.6055,28.8559,667454.63796496,0
+BKU.US,D,20160329,000000,28.7041,29.0077,28.1787,28.9653,732611.82495326,0
+BKU.US,D,20160330,000000,29.1063,29.5962,28.9249,29.0412,444667.79973468,0
+BKU.US,D,20160331,000000,28.9161,29.2266,28.5631,28.8224,788578.3701313,0
+BKU.US,D,20160401,000000,28.6243,28.848,28.431,28.7909,854092.63282791,0
+BKU.US,D,20160404,000000,28.8313,29.2818,28.5888,28.9161,526499.00211315,0
+BKU.US,D,20160405,000000,28.6331,28.7228,28.3295,28.4744,767687.41235645,0
+BKU.US,D,20160406,000000,28.4488,28.7406,28.4123,28.6952,515670.07260715,0
+BKU.US,D,20160407,000000,28.4212,28.504,27.7785,27.9529,888474.35720701,0
+BKU.US,D,20160408,000000,28.223,28.4645,27.7863,27.9391,365443.65579465,0
+BKU.US,D,20160411,000000,27.9776,28.3719,27.7696,27.9776,832876.04635315,0
+BKU.US,D,20160412,000000,28.2447,28.4645,27.9125,28.1195,2371035.452939,0
+BKU.US,D,20160413,000000,28.4498,29.8634,28.4498,29.6682,1272466.6758604,0
+BKU.US,D,20160414,000000,29.5331,30.3178,29.3183,29.889,689438.12567687,0
+BKU.US,D,20160415,000000,29.9541,30.028,29.4168,29.5874,761440.61630044,0
+BKU.US,D,20160418,000000,29.3764,29.9176,29.3764,29.8545,579417.21631551,0
+BKU.US,D,20160419,000000,29.9896,30.4115,29.7875,30.3799,1000985.6667498,0
+BKU.US,D,20160420,000000,29.1112,30.5534,28.8608,30.3356,2732405.1995162,0
+BKU.US,D,20160421,000000,30.1837,30.3356,29.4326,29.5193,1475750.282364,0
+BKU.US,D,20160422,000000,29.5775,29.7648,29.3932,29.7481,1402394.5559596,0
+BKU.US,D,20160425,000000,29.6455,29.7648,29.3183,29.3843,730450.09673056,0
+BKU.US,D,20160426,000000,29.4858,29.9176,29.3517,29.8111,1454117.7838426,0
+BKU.US,D,20160427,000000,29.7727,29.7727,29.2995,29.7214,947113.89809919,0
+BKU.US,D,20160428,000000,29.4691,29.6041,28.8875,29.0471,824396.51270063,0
+BKU.US,D,20160429,000000,28.9693,29.1043,28.6755,29.056,906382.92128185,0
+BKU.US,D,20160502,000000,29.2177,29.3636,28.852,29.2483,590788.86032135,0
+BKU.US,D,20160503,000000,28.7701,28.9407,28.4498,28.9062,986658.00395427,0
+BKU.US,D,20160504,000000,28.6183,28.8125,27.9687,28.3236,901441.68328431,0
+BKU.US,D,20160505,000000,28.4231,28.5927,27.8573,27.9766,1041115.092729,0
+BKU.US,D,20160506,000000,27.5833,27.9835,27.1515,27.9835,1232654.7632241,0
+BKU.US,D,20160509,000000,27.8573,28.3936,27.8041,28.2063,1296341.041755,0
+BKU.US,D,20160510,000000,28.364,28.7524,28.1875,28.6095,663119.00848406,0
+BKU.US,D,20160511,000000,28.5405,28.7179,28.1609,28.2723,1172772.5582903,0
+BKU.US,D,20160512,000000,28.4498,28.6371,27.8248,27.8918,1087265.0991877,0
+BKU.US,D,20160513,000000,27.9194,28.2142,27.2964,27.6247,1454223.2834838,0
+BKU.US,D,20160516,000000,27.5537,27.9924,27.4709,27.739,715443.78720529,0
+BKU.US,D,20160517,000000,27.6818,27.9924,27.2619,27.3447,899944.39991655,0
+BKU.US,D,20160518,000000,27.3033,28.5237,27.3033,28.433,1087749.9917689,0
+BKU.US,D,20160519,000000,27.8327,28.0279,27.1574,27.9381,2349135.1476364,0
+BKU.US,D,20160520,000000,27.9687,28.2398,27.739,27.876,1245179.8023445,0
+BKU.US,D,20160523,000000,27.8839,27.8918,27.3881,27.6148,1183646.1222598,0
+BKU.US,D,20160524,000000,27.7666,28.1609,27.7075,27.9835,991280.71418929,0
+BKU.US,D,20160525,000000,28.1609,28.3463,27.7666,28.1875,1596846.6252005,0
+BKU.US,D,20160526,000000,28.1964,28.1964,27.5537,27.6739,1424186.3183622,0
+BKU.US,D,20160527,000000,27.6592,28.0525,27.6592,28.0446,861590.20828259,0
+BKU.US,D,20160531,000000,28.2526,28.2802,27.7252,27.876,1271058.6614198,0
+BKU.US,D,20160601,000000,27.739,27.9618,27.4216,27.7942,1521919.5627955,0
+BKU.US,D,20160602,000000,27.7755,28.0712,27.5833,28.0712,2180979.8783565,0
+BKU.US,D,20160603,000000,27.739,27.739,27.0598,27.5734,1702583.6404818,0
+BKU.US,D,20160606,000000,27.5152,28.1836,27.5152,28.0969,2160689.4570002,0
+BKU.US,D,20160607,000000,28.0525,28.364,27.9293,28.1284,1343759.0727458,0
+BKU.US,D,20160608,000000,28.0712,28.3955,27.9687,28.2398,1336546.5492061,0
+BKU.US,D,20160609,000000,28.1195,28.1195,27.6947,27.946,1012932.4866836,0
+BKU.US,D,20160610,000000,27.5833,27.6503,27.3546,27.532,852906.77628527,0
+BKU.US,D,20160613,000000,27.3546,27.7351,27.1663,27.2698,1348554.2343173,0
+BKU.US,D,20160614,000000,27.1574,27.4117,26.5856,26.6872,1191884.2240414,0
+BKU.US,D,20160615,000000,26.766,27.2116,26.6399,26.6497,782344.76153043,0
+BKU.US,D,20160616,000000,26.4614,26.4614,26.0681,26.3599,1019412.5992535,0
+BKU.US,D,20160617,000000,26.354,26.6872,26.354,26.5699,1658746.5107701,0
+BKU.US,D,20160620,000000,27.0411,27.4117,26.7473,26.7572,789574.5302039,0
+BKU.US,D,20160621,000000,26.8163,26.9898,26.5856,26.9366,712417.77346137,0
+BKU.US,D,20160622,000000,26.8804,27.2471,26.8804,26.9524,973489.82279104,0
+BKU.US,D,20160623,000000,27.3358,27.7844,27.3358,27.7666,908003.96384397,0
+BKU.US,D,20160624,000000,25.934,26.5709,25.4352,25.5003,2913626.1935771,0
+BKU.US,D,20160627,000000,25.174,25.2055,23.4548,23.6904,3457088.3206738,0
+BKU.US,D,20160628,000000,24.1803,24.6318,23.9447,24.5924,2002025.0977398,0
+BKU.US,D,20160629,000000,24.9473,25.3327,24.6683,25.2322,1079224.8092332,0
+BKU.US,D,20160630,000000,25.3909,25.8798,24.9305,25.8719,2132997.8300536,0
+BKU.US,D,20160701,000000,25.4757,25.8887,25.2479,25.3909,756207.22545065,0
+BKU.US,D,20160705,000000,25.1385,25.1641,24.4238,24.6505,853495.13966827,0
+BKU.US,D,20160706,000000,24.3578,24.8024,24.1202,24.7945,980446.71258516,0
+BKU.US,D,20160707,000000,24.8024,25.2322,24.7748,24.9857,916235.97910778,0
+BKU.US,D,20160708,000000,25.3327,25.6689,25.1888,25.5703,1035524.626171,0
+BKU.US,D,20160711,000000,25.7389,26.1154,25.6915,25.9971,1042050.3876241,0
+BKU.US,D,20160712,000000,26.2998,26.9267,26.2771,26.6497,1263430.2258333,0
+BKU.US,D,20160713,000000,26.5856,27.0815,26.5206,26.7483,1226618.9664503,0
+BKU.US,D,20160714,000000,27.2993,27.5448,27.0529,27.3841,1146373.301947,0
+BKU.US,D,20160715,000000,27.5527,27.7804,27.3201,27.529,1018142.5458819,0
+BKU.US,D,20160718,000000,27.46,27.739,27.3841,27.6572,1698013.6800674,0
+BKU.US,D,20160719,000000,27.6385,28.0288,27.5468,27.7656,1467910.8474954,0
+BKU.US,D,20160720,000000,27.3319,27.3319,25.2647,25.9922,5988393.9591409,0
+BKU.US,D,20160721,000000,25.7231,26.3017,25.5949,25.8059,2378679.1048198,0
+BKU.US,D,20160722,000000,25.7674,26.0454,25.6215,25.9439,1814556.2932034,0
+BKU.US,D,20160725,000000,25.936,26.0267,25.7832,25.8483,1444801.3539988,0
+BKU.US,D,20160726,000000,25.8059,26.0632,25.799,25.9212,2007974.6688455,0
+BKU.US,D,20160727,000000,25.9745,26.1342,25.8305,25.8739,1267313.4241611,0
+BKU.US,D,20160728,000000,25.8217,25.8305,25.519,25.6294,966197.16010077,0
+BKU.US,D,20160729,000000,25.6137,26.2741,25.3327,25.454,1625457.3163281,0
+BKU.US,D,20160801,000000,25.4934,25.6452,25.0537,25.0873,967603.1457022,0
+BKU.US,D,20160802,000000,25.0873,25.1632,24.6762,24.8053,911388.06771582,0
+BKU.US,D,20160803,000000,24.8231,25.1365,24.758,24.9088,1469590.7263958,0
+BKU.US,D,20160804,000000,24.899,25.0784,24.8497,24.9828,721715.94375195,0
+BKU.US,D,20160805,000000,25.2647,25.7674,25.2046,25.7674,846097.99175654,0
+BKU.US,D,20160808,000000,25.8394,25.9025,25.4934,25.6639,774418.086574,0
+BKU.US,D,20160809,000000,25.7132,25.7586,25.5013,25.6215,869427.61431195,0
+BKU.US,D,20160810,000000,25.5437,25.7132,25.1967,25.2469,827651.78527999,0
+BKU.US,D,20160811,000000,25.3327,25.4007,25.1464,25.2558,1079738.1055639,0
+BKU.US,D,20160812,000000,25.0784,25.2233,24.9522,25.1632,659997.6392953,0
+BKU.US,D,20160815,000000,25.2233,25.6137,25.1967,25.519,782951.38446669,0
+BKU.US,D,20160816,000000,25.3672,25.5979,25.2745,25.4451,669228.85789058,0
+BKU.US,D,20160817,000000,25.3672,25.5949,25.3574,25.4451,870919.82558159,0
+BKU.US,D,20160818,000000,25.4254,25.7586,25.3672,25.7586,1080151.9887712,0
+BKU.US,D,20160819,000000,25.6373,25.6708,25.4599,25.6373,455897.4249929,0
+BKU.US,D,20160822,000000,25.6294,25.7901,25.519,25.7418,522654.35173117,0
+BKU.US,D,20160823,000000,25.8926,26.0257,25.866,25.9528,623020.01509364,0
+BKU.US,D,20160824,000000,25.9301,26.1204,25.8621,25.9676,761365.54924812,0
+BKU.US,D,20160825,000000,25.7517,26.1618,25.657,26.1539,696234.7371701,0
+BKU.US,D,20160826,000000,26.2229,26.6961,26.1706,26.561,1035611.8662588,0
+BKU.US,D,20160829,000000,26.6231,26.9829,26.6231,26.8824,854868.66384169,0
+BKU.US,D,20160830,000000,26.9455,27.392,26.9455,27.2915,1602147.9821651,0
+BKU.US,D,20160831,000000,27.324,27.4768,26.6724,27.2579,1630253.4923191,0
+BKU.US,D,20160901,000000,26.4171,26.9533,26.0799,26.2909,3001759.985091,0
+BKU.US,D,20160902,000000,26.3244,26.8646,26.1381,26.766,1661368.7855029,0
+BKU.US,D,20160906,000000,26.7404,26.8419,26.0099,26.1125,1317903.5453221,0
+BKU.US,D,20160907,000000,26.0799,26.6724,25.9823,26.6142,1461261.3268479,0
+BKU.US,D,20160908,000000,26.6793,26.91,26.6142,26.7582,864342.32872754,0
+BKU.US,D,20160909,000000,26.6872,27.1061,26.6872,26.7828,2051551.0927133,0
+BKU.US,D,20160912,000000,26.6399,26.8824,26.2111,26.8341,1410200.5149805,0
+BKU.US,D,20160913,000000,26.4516,26.6231,26.1381,26.4683,958510.90259567,0
+BKU.US,D,20160914,000000,26.4959,26.6793,26.1706,26.2061,900944.61766765,0
+BKU.US,D,20160915,000000,26.0967,26.561,26.0454,26.5107,1033961.4055275,0
+BKU.US,D,20160916,000000,26.2663,26.5413,26.0533,26.4427,1755043.3370133,0
+BKU.US,D,20160919,000000,26.4516,26.631,25.936,25.9676,990751.18714459,0
+BKU.US,D,20160920,000000,26.1785,26.1785,25.8138,25.8394,781636.69663158,0
+BKU.US,D,20160921,000000,26.0178,26.1046,25.5348,25.6373,1633965.2537301,0
+BKU.US,D,20160922,000000,25.7832,25.9745,25.6137,25.9528,1625129.658789,0
+BKU.US,D,20160923,000000,25.799,26.1647,25.7329,25.8138,1237231.824576,0
+BKU.US,D,20160926,000000,25.5634,25.6551,25.2647,25.3396,1005222.897527,0
+BKU.US,D,20160927,000000,25.2322,25.6215,25.1878,25.4687,784825.01751564,0
+BKU.US,D,20160928,000000,25.4599,25.7517,25.3396,25.6639,1393269.8514249,0
+BKU.US,D,20160929,000000,25.5535,25.9301,25.1878,25.3574,1357591.698764,0
+BKU.US,D,20160930,000000,25.5269,25.7517,25.2647,25.6038,896654.6370699,0
+BKU.US,D,20161003,000000,25.4096,25.5269,25.2233,25.3495,634111.67928274,0
+BKU.US,D,20161004,000000,25.3396,25.6551,25.3199,25.5634,1115813.9107181,0
+BKU.US,D,20161005,000000,25.6866,25.9528,25.5792,25.6452,1926171.8702165,0
+BKU.US,D,20161006,000000,25.6945,25.9528,25.5792,25.8926,972394.24959512,0
+BKU.US,D,20161007,000000,25.8138,25.8877,25.4214,25.588,1793967.632477,0
+BKU.US,D,20161010,000000,25.7418,25.9212,25.7231,25.7901,764784.14338725,0
+BKU.US,D,20161011,000000,25.6551,25.8217,25.1592,25.2992,665927.93642805,0
+BKU.US,D,20161012,000000,25.2469,25.4165,25.1287,25.1543,642563.82360536,0
+BKU.US,D,20161013,000000,24.8467,25.0863,24.2829,24.5401,1172368.8192791,0
+BKU.US,D,20161014,000000,24.9335,25.1139,24.686,24.83,855633.53623958,0
+BKU.US,D,20161017,000000,24.8467,24.9335,24.4149,24.48,1173928.9966637,0
+BKU.US,D,20161018,000000,24.7817,24.8388,24.4544,24.7265,1013403.17739,0
+BKU.US,D,20161019,000000,24.6594,25.3169,24.6594,25.2391,1898695.3002307,0
+BKU.US,D,20161020,000000,24.9818,25.4017,24.0187,25.1799,2392791.7106547,0
+BKU.US,D,20161021,000000,24.9069,25.2903,24.8467,25.2657,1455170.7514142,0
+BKU.US,D,20161024,000000,25.3928,25.659,25.313,25.3928,870450.14929482,0
+BKU.US,D,20161025,000000,25.3781,25.4776,24.9197,25.035,1036396.0126296,0
+BKU.US,D,20161026,000000,24.9335,25.3692,24.8388,24.9818,2263049.4693471,0
+BKU.US,D,20161027,000000,25.1287,25.4776,24.9759,25.3505,1154076.8045857,0
+BKU.US,D,20161028,000000,25.3593,25.4273,24.9295,25.0527,970451.63601161,0
+BKU.US,D,20161031,000000,25.0863,25.1543,24.7176,24.8822,847682.51521213,0
+BKU.US,D,20161101,000000,25.1632,25.385,24.7087,24.9167,1509808.4068825,0
+BKU.US,D,20161102,000000,24.755,24.7964,24.3617,24.48,683656.94822912,0
+BKU.US,D,20161103,000000,24.5549,24.6772,24.2907,24.3706,794472.14815753,0
+BKU.US,D,20161104,000000,24.343,24.7008,24.2336,24.3528,1178624.7451118,0
+BKU.US,D,20161107,000000,24.8467,25.3081,24.7452,25.2834,899886.57799787,0
+BKU.US,D,20161108,000000,25.0774,25.3081,24.897,24.968,587128.83431125,0
+BKU.US,D,20161109,000000,25.5989,26.4575,25.3574,26.283,1153442.7923196,0
+BKU.US,D,20161110,000000,26.6813,27.9322,26.6813,27.8051,1800514.6967423,0
+BKU.US,D,20161111,000000,27.6493,28.8342,27.5448,28.5099,2564500.491884,0
+BKU.US,D,20161114,000000,28.8342,30.1463,28.8342,29.4493,2019931.6329755,0
+BKU.US,D,20161115,000000,29.2128,29.5874,28.8185,29.5016,1364598.2951199,0
+BKU.US,D,20161116,000000,29.1418,29.4149,28.9338,29.194,850380.8714169,0
+BKU.US,D,20161117,000000,29.1595,29.9856,29.1595,29.959,821010.37998952,0
+BKU.US,D,20161118,000000,29.9462,30.2449,29.8486,30.0931,900566.2391472,0
+BKU.US,D,20161121,000000,30.1749,30.2863,29.5775,29.9048,808153.62565143,0
+BKU.US,D,20161122,000000,30.1157,30.3365,30.0398,30.2863,432093.05405258,0
+BKU.US,D,20161123,000000,30.5761,30.6786,30.2281,30.3898,577826.60634217,0
+BKU.US,D,20161125,000000,30.4489,30.4982,30.1295,30.3819,181884.42449618,0
+BKU.US,D,20161128,000000,30.2104,30.2774,29.612,29.6781,696010.55043279,0
+BKU.US,D,20161129,000000,29.8092,30.1197,29.7323,29.8949,673052.20546043,0
+BKU.US,D,20161130,000000,30.1936,30.5239,29.9225,30.2528,595179.26846205,0
+BKU.US,D,20161201,000000,30.6136,30.8837,30.5337,30.7743,922165.26182091,0
+BKU.US,D,20161202,000000,30.6037,30.7644,30.3021,30.6363,512200.75748673,0
+BKU.US,D,20161205,000000,30.9635,31.1587,30.8551,31.0976,577034.34461438,0
+BKU.US,D,20161206,000000,32.0361,32.0361,31.6447,31.832,788365.34200988,0
+BKU.US,D,20161207,000000,31.8231,32.1918,31.6447,32.111,682409.21208931,0
+BKU.US,D,20161208,000000,32.3633,32.8473,31.9867,32.6344,854541.00630253,0
+BKU.US,D,20161209,000000,32.5989,32.8473,32.2923,32.5822,942993.32557896,0
+BKU.US,D,20161212,000000,32.4451,32.6847,31.9227,32.0193,716452.12031339,0
+BKU.US,D,20161213,000000,32.0538,32.387,31.7827,32.3003,1178574.0241305,0
+BKU.US,D,20161214,000000,32.0804,32.5565,31.4998,31.763,1202778.0764034,0
+BKU.US,D,20161215,000000,31.9966,32.4185,31.7029,32.1918,1234871.2701066,0
+BKU.US,D,20161216,000000,32.319,32.3791,31.6447,31.832,1442295.737523,0
+BKU.US,D,20161219,000000,31.7029,32.0045,31.4929,31.9089,790310.99885227,0
+BKU.US,D,20161220,000000,32.1918,32.3279,31.8487,32.1997,613006.67896682,0
+BKU.US,D,20161221,000000,32.2845,32.4807,32.1208,32.2845,547347.35426373,0
+BKU.US,D,20161222,000000,32.2569,32.4727,32.041,32.1751,730264.45793903,0
+BKU.US,D,20161223,000000,32.1041,32.3505,32.0095,32.3091,543172.00308371,0
+BKU.US,D,20161227,000000,32.4727,32.5901,32.3377,32.5408,263118.13371503,0
+BKU.US,D,20161228,000000,32.5664,32.5664,32.0804,32.2165,476123.93791281,0
+BKU.US,D,20161229,000000,32.2165,32.3633,31.8576,32.0361,584193.10391403,0
+BKU.US,D,20161230,000000,32.1751,32.3003,31.9769,32.1829,593195.06367387,0
+BKU.US,D,20170103,000000,32.7271,32.9173,31.8054,32.1751,879765.56471904,0
+BKU.US,D,20170104,000000,32.3003,32.7803,32.1751,32.6167,1337387.5030759,0
+BKU.US,D,20170105,000000,32.5664,32.5733,31.9503,32.1662,915710.50974159,0
+BKU.US,D,20170106,000000,32.3091,32.5565,32.0045,32.0095,660326.31125408,0
+BKU.US,D,20170109,000000,31.7373,31.9424,31.3864,31.4131,813845.53417211,0
+BKU.US,D,20170110,000000,31.4475,31.7729,31.2099,31.5303,890157.27936631,0
+BKU.US,D,20170111,000000,31.6368,31.7748,31.3194,31.7649,1246785.6286123,0
+BKU.US,D,20170112,000000,31.5077,31.5845,30.9507,31.0877,1373873.133759,0
+BKU.US,D,20170113,000000,31.3273,32.1849,31.3075,31.3697,692802.95557583,0
+BKU.US,D,20170117,000000,30.9231,30.9862,30.3031,30.375,1014119.3576458,0
+BKU.US,D,20170118,000000,30.5268,30.6639,30.2202,30.4835,1022540.0549601,0
+BKU.US,D,20170119,000000,30.5801,30.6983,30.1946,30.2951,546642.33262376,0
+BKU.US,D,20170120,000000,30.3819,30.8068,30.3819,30.7062,764596.47575647,0
+BKU.US,D,20170123,000000,30.6244,30.8285,30.2951,30.5199,487092.85732719,0
+BKU.US,D,20170124,000000,30.7338,31.1213,30.5367,31.0601,1023947.054981,0
+BKU.US,D,20170125,000000,31.8833,32.872,31.3351,32.0301,2607504.7830829,0
+BKU.US,D,20170126,000000,32.4156,33.1204,32.039,32.9243,2032332.9129015,0
+BKU.US,D,20170127,000000,32.943,33.8075,32.6679,33.7237,1614680.122223,0
+BKU.US,D,20170130,000000,33.4911,33.5345,32.9844,33.2161,1997201.532419,0
+BKU.US,D,20170131,000000,33.0169,33.3008,32.7074,32.803,1385012.4756705,0
+BKU.US,D,20170201,000000,33.011,33.1993,32.1149,32.2371,1869719.4180378,0
+BKU.US,D,20170202,000000,31.9286,32.0567,31.6782,31.9986,1036051.1099568,0
+BKU.US,D,20170203,000000,32.5969,32.7074,32.1947,32.6581,752837.32345355,0
+BKU.US,D,20170206,000000,32.4777,32.9331,32.3929,32.9243,1403808.656918,0
+BKU.US,D,20170207,000000,33.0534,33.1618,32.7074,32.9075,1140180.2701312,0
+BKU.US,D,20170208,000000,32.6413,32.9282,32.3673,32.8553,1143767.2579282,0
+BKU.US,D,20170209,000000,33.0169,33.4033,32.9331,33.3087,851406.44965864,0
+BKU.US,D,20170210,000000,33.5177,33.5591,33.1175,33.3008,603953.99822569,0
+BKU.US,D,20170213,000000,33.5345,33.842,33.3008,33.356,598964.06808611,0
+BKU.US,D,20170214,000000,33.7563,34.5527,33.4477,34.4798,1886964.5516773,0
+BKU.US,D,20170215,000000,34.5449,34.5449,33.913,34.1515,990377.88072228,0
+BKU.US,D,20170216,000000,34.0145,34.2314,33.8962,34.2038,740819.49414605,0
+BKU.US,D,20170217,000000,33.8321,34.1693,33.8075,34.1515,506521.02200156,0
+BKU.US,D,20170221,000000,34.2699,34.5291,34.0845,34.4709,760906.01715761,0
+BKU.US,D,20170222,000000,34.2629,34.6297,34.2225,34.5893,712289.95658851,0
+BKU.US,D,20170223,000000,34.6247,34.6917,34.2462,34.607,987696.76965115,0
+BKU.US,D,20170224,000000,33.9701,34.3241,33.9297,34.2541,672787.44193809,0
+BKU.US,D,20170227,000000,34.2462,34.5291,34.1515,34.5291,666740.48654836,0
+BKU.US,D,20170228,000000,34.2787,34.4709,33.7917,34.0323,731893.61585816,0
+BKU.US,D,20170301,000000,34.9934,35.2093,34.5449,35.0723,870888.37857318,0
+BKU.US,D,20170302,000000,35.0959,35.0959,34.3595,34.3921,618398.31927824,0
+BKU.US,D,20170303,000000,34.4966,34.8899,34.3675,34.5222,437265.57972482,0
+BKU.US,D,20170306,000000,34.2876,34.2975,33.8962,34.1003,430352.30997461,0
+BKU.US,D,20170307,000000,34.0421,34.3241,33.9041,33.9209,493334.58128507,0
+BKU.US,D,20170308,000000,34.3507,34.4157,33.8144,33.842,396522.42987197,0
+BKU.US,D,20170309,000000,33.9209,34.1871,33.7237,33.7326,538522.91793841,0
+BKU.US,D,20170310,000000,33.9791,34.0924,33.2259,33.5108,658587.59601537,0
+BKU.US,D,20170313,000000,33.5936,33.6459,33.3008,33.356,491228.6461418,0
+BKU.US,D,20170314,000000,33.0623,33.4546,32.8976,33.4033,642665.26556795,0
+BKU.US,D,20170315,000000,33.4911,33.5679,33.0623,33.081,727642.1832062,0
+BKU.US,D,20170316,000000,33.3649,33.4733,33.0829,33.2929,904896.79652997,0
+BKU.US,D,20170317,000000,33.3471,33.4073,32.7606,32.9745,1250428.4094888,0
+BKU.US,D,20170320,000000,32.9075,33.0623,32.4511,32.5053,621116.96387553,0
+BKU.US,D,20170321,000000,32.7783,32.7783,30.5801,30.9507,2390923.1497039,0
+BKU.US,D,20170322,000000,30.6639,31.0089,30.3789,30.6323,1101356.4022104,0
+BKU.US,D,20170323,000000,30.6905,31.344,30.6175,30.7161,918751.73977991,0
+BKU.US,D,20170324,000000,30.8068,31.0247,30.1946,30.3997,1143047.0199938,0
+BKU.US,D,20170327,000000,29.6682,30.5801,29.4987,30.5702,1247756.4281942,0
+BKU.US,D,20170328,000000,30.2951,31.2327,30.2705,31.1311,995172.02787407,0
+BKU.US,D,20170329,000000,31.1124,31.3697,30.8531,31.1124,986590.03783933,0
+BKU.US,D,20170330,000000,31.0601,32.3751,31.0325,32.2874,1150936.1614241,0
+BKU.US,D,20170331,000000,32.1947,32.3328,31.9611,32.039,915782.53353503,0
+BKU.US,D,20170403,000000,32.2115,32.2529,31.5303,32.0567,976495.54814245,0
+BKU.US,D,20170404,000000,31.8251,32.1603,31.7127,31.9611,763283.81676061,0
+BKU.US,D,20170405,000000,32.4156,32.4599,31.3115,31.3519,666246.46419057,0
+BKU.US,D,20170406,000000,31.4288,31.8251,30.9763,31.5077,914934.47872781,0
+BKU.US,D,20170407,000000,31.1045,31.3351,30.8521,31.2395,1244767.9479765,0
+BKU.US,D,20170410,000000,31.3273,31.5077,30.7062,31.068,994039.93557162,0
+BKU.US,D,20170411,000000,30.9685,31.4407,30.8117,31.4407,1010212.8276666,0
+BKU.US,D,20170412,000000,31.3213,31.4259,30.5948,30.6875,1322740.2980982,0
+BKU.US,D,20170413,000000,30.4568,30.6796,29.7904,29.8417,1077169.5950711,0
+BKU.US,D,20170417,000000,29.9058,30.2331,29.5391,30.2331,882489.28141447,0
+BKU.US,D,20170418,000000,29.9708,30.2064,29.7027,30.096,1167492.5041377,0
+BKU.US,D,20170419,000000,30.3346,30.7319,30.028,30.1699,1134140.4156789,0
+BKU.US,D,20170420,000000,30.4144,30.8837,30.1976,30.8787,938632.33560742,0
+BKU.US,D,20170421,000000,30.8265,31.0641,30.6451,30.8265,502626.6650579,0
+BKU.US,D,20170424,000000,31.6733,31.7472,31.1311,31.1725,1060500.6517792,0
+BKU.US,D,20170425,000000,31.414,31.4584,30.4667,30.9409,1731367.7973654,0
+BKU.US,D,20170426,000000,30.5416,31.4761,30.3967,31.2405,1463773.0298416,0
+BKU.US,D,20170427,000000,31.2859,31.4584,30.8019,30.8787,806967.76910881,0
+BKU.US,D,20170428,000000,30.931,31.0414,30.3503,30.4805,1170135.067263,0
+BKU.US,D,20170501,000000,30.654,30.654,30.1423,30.4568,769218.17157187,0
+BKU.US,D,20170502,000000,30.4302,30.5574,30.307,30.4736,595048.40833031,0
+BKU.US,D,20170503,000000,30.2833,30.6047,29.9787,30.2242,884817.3744558,0
+BKU.US,D,20170504,000000,30.5869,30.8689,30.1699,30.2488,759794.21324767,0
+BKU.US,D,20170505,000000,30.3169,30.3868,29.9965,30.0684,476246.68268755,0
+BKU.US,D,20170508,000000,30.0773,30.1512,29.8092,30.1345,577434.02594696,0
+BKU.US,D,20170509,000000,30.1976,30.4223,29.8239,29.9472,669764.47145304,0
+BKU.US,D,20170510,000000,29.8762,30.0871,29.7401,29.8959,706659.92766501,0
+BKU.US,D,20170511,000000,29.7993,29.9373,29.3084,29.3409,1200416.5075144,0
+BKU.US,D,20170512,000000,29.1339,29.4977,28.9604,29.4799,985303.75375375,0
+BKU.US,D,20170515,000000,29.5469,29.9373,29.5312,29.6682,764043.61706037,0
+BKU.US,D,20170516,000000,29.749,29.7658,29.3409,29.7224,589630.39310861,0
+BKU.US,D,20170517,000000,29.1063,29.4099,28.5119,28.848,1597680.478133,0
+BKU.US,D,20170518,000000,28.8086,29.3241,28.6617,29.2216,623205.65388517,0
+BKU.US,D,20170519,000000,29.1852,29.4799,28.9614,28.9683,996264.55781111,0
+BKU.US,D,20170522,000000,29.0767,29.3173,28.919,29.1241,724981.36052757,0
+BKU.US,D,20170523,000000,29.195,29.5391,28.9023,29.4355,685209.01025667,0
+BKU.US,D,20170524,000000,29.4631,29.6021,29.1241,29.4001,714659.6408345,0
+BKU.US,D,20170525,000000,29.4355,29.5943,28.9959,29.1852,846841.5613423,0
+BKU.US,D,20170526,000000,29.1507,29.2394,28.9062,29.0471,373630.0221753,0
+BKU.US,D,20170530,000000,28.9367,28.991,28.6173,28.7001,496764.33404009,0
+BKU.US,D,20170531,000000,28.7534,28.7534,28.2881,28.644,800291.87355105,0
+BKU.US,D,20170601,000000,28.8569,28.9023,28.4892,28.8746,861468.47792749,0
+BKU.US,D,20170602,000000,28.5897,28.919,28.4439,28.503,795403.38537406,0
+BKU.US,D,20170605,000000,28.4251,28.8313,28.3877,28.5809,685144.08740063,0
+BKU.US,D,20170606,000000,28.3837,28.4961,28.0377,28.2388,666390.51177744,0
+BKU.US,D,20170607,000000,28.2792,28.5809,28.2388,28.2605,769829.86660625,0
+BKU.US,D,20170608,000000,28.2447,29.6938,28.1323,29.2551,814771.69929052,0
+BKU.US,D,20170609,000000,29.4444,30.2242,29.3173,30.1512,750369.24050385,0
+BKU.US,D,20170612,000000,30.2064,30.6629,29.9748,30.1423,657482.89304281,0
+BKU.US,D,20170613,000000,30.2331,30.4184,29.9965,30.2242,809129.4973315,0
+BKU.US,D,20170614,000000,29.9472,30.1345,29.3241,30.1345,675461.45207184,0
+BKU.US,D,20170615,000000,29.8959,30.3602,29.6613,29.7658,496009.60583846,0
+BKU.US,D,20170616,000000,29.7401,29.7806,29.3133,29.4878,1032016.7631047,0
+BKU.US,D,20170619,000000,29.6859,29.8417,29.333,29.5233,763023.11091677,0
+BKU.US,D,20170620,000000,29.4355,29.4444,29.1142,29.3241,874992.72037939,0
+BKU.US,D,20170621,000000,29.3932,29.3932,28.7997,28.8313,945830.65727248,0
+BKU.US,D,20170622,000000,28.8224,28.8845,28.5365,28.6272,699852.1575559,0
+BKU.US,D,20170623,000000,28.5897,28.7001,27.9805,28.0732,1955545.4049028,0
+BKU.US,D,20170626,000000,28.1422,28.4251,27.9273,28.2447,2034962.2885718,0
+BKU.US,D,20170627,000000,28.4616,28.7455,28.2979,28.3906,2934818.4339808,0
+BKU.US,D,20170628,000000,28.5543,28.8224,28.4251,28.7455,988764.95351717,0
+BKU.US,D,20170629,000000,29.3863,29.6859,29.0057,29.3173,1765844.8771894,0
+BKU.US,D,20170630,000000,29.4444,29.4799,28.9367,29.1142,609047.39916711,0
+BKU.US,D,20170703,000000,29.2788,30.0517,29.2137,29.9373,252875.53875277,0
+BKU.US,D,20170705,000000,29.9708,29.9708,29.2551,29.4543,710193.15122187,0
+BKU.US,D,20170706,000000,29.4799,29.7904,29.4099,29.5065,990474.25058673,0
+BKU.US,D,20170707,000000,29.5233,29.7195,28.9732,29.2887,907607.32577026,0
+BKU.US,D,20170710,000000,29.1852,29.3084,28.7238,28.7455,963543.43835953,0
+BKU.US,D,20170711,000000,28.6834,28.9683,28.4715,28.8401,1288770.4280871,0
+BKU.US,D,20170712,000000,28.8086,28.9693,28.5917,28.8401,700040.83960631,0
+BKU.US,D,20170713,000000,28.8648,29.1004,28.5395,28.8648,1003374.6249687,0
+BKU.US,D,20170714,000000,28.5277,28.8569,28.3029,28.5197,2641595.3690293,0
+BKU.US,D,20170717,000000,28.5197,28.7228,28.294,28.6055,961737.77142551,0
+BKU.US,D,20170718,000000,28.4498,28.6745,28.3275,28.6154,578525.54146438,0
+BKU.US,D,20170719,000000,28.6519,28.7179,28.2299,28.4872,1075338.5676465,0
+BKU.US,D,20170720,000000,28.5523,28.6745,28.367,28.6519,775322.94888026,0
+BKU.US,D,20170721,000000,28.6154,28.7623,28.3817,28.5197,853727.4417626,0
+BKU.US,D,20170724,000000,28.5691,28.848,28.5691,28.8224,1030872.4977668,0
+BKU.US,D,20170725,000000,29.3951,29.4582,28.9791,29.336,1539272.2249154,0
+BKU.US,D,20170726,000000,29.5519,30.3809,29.2384,30.1187,2285289.6052244,0
+BKU.US,D,20170727,000000,30.2577,30.5249,29.9521,30.3513,4651387.8778443,0
+BKU.US,D,20170728,000000,30.3001,30.3711,29.7963,30.0231,1003801.6956312,0
+BKU.US,D,20170731,000000,30.0763,30.1798,29.7963,29.9215,903426.90249211,0
+BKU.US,D,20170801,000000,30.1601,30.1601,29.9127,30.1098,428981.82906009,0
+BKU.US,D,20170802,000000,30.0951,30.2843,30.0043,30.2577,506626.52164266,0
+BKU.US,D,20170803,000000,30.2488,30.4903,30.0822,30.2064,1147965.9407596,0
+BKU.US,D,20170804,000000,30.3809,30.8137,30.3356,30.5436,1008595.842783,0
+BKU.US,D,20170807,000000,30.5603,30.5603,29.9689,29.9945,511733.11003921,0
+BKU.US,D,20170808,000000,30.0408,30.5347,29.9127,30.0675,459732.94559826,0
+BKU.US,D,20170809,000000,29.8742,30.0408,29.5193,29.7185,677091.62441059,0
+BKU.US,D,20170810,000000,29.5519,29.6573,29.1802,29.2167,619558.81533022,0
+BKU.US,D,20170811,000000,28.9969,29.3271,28.6745,28.8934,607501.42365731,0
+BKU.US,D,20170814,000000,29.2078,29.5893,29.2078,29.4927,612410.20022682,0
+BKU.US,D,20170815,000000,29.7875,29.8338,29.4139,29.4139,466892.71931753,0
+BKU.US,D,20170816,000000,29.5105,29.6909,29.3113,29.4385,357042.23245332,0
+BKU.US,D,20170817,000000,29.3113,29.4681,28.5602,28.6913,542288.44358959,0
+BKU.US,D,20170818,000000,28.5109,28.7445,28.3354,28.5523,462320.73006381,0
+BKU.US,D,20170821,000000,28.5197,28.5789,28.3531,28.5523,363902.75238298,0
+BKU.US,D,20170822,000000,28.6745,28.92,28.5789,28.781,621355.3524876,0
+BKU.US,D,20170823,000000,28.5197,28.9535,28.5197,28.8648,905782.38486335,0
+BKU.US,D,20170824,000000,28.9446,29.0491,28.8165,28.9969,486982.28558797,0
+BKU.US,D,20170825,000000,29.1161,29.3626,29.0935,29.2167,399225.85817488,0
+BKU.US,D,20170828,000000,29.265,29.3192,28.7997,28.9023,434784.30931998,0
+BKU.US,D,20170829,000000,28.5878,28.8224,28.5355,28.7179,391827.69584352,0
+BKU.US,D,20170830,000000,28.8313,28.9693,28.6607,28.8086,418332.45182786,0
+BKU.US,D,20170831,000000,28.9377,29.0935,28.8648,28.9289,411163.54833194,0
+BKU.US,D,20170901,000000,28.9111,29.2236,28.9111,29.1073,277605.06039187,0
+BKU.US,D,20170905,000000,28.9535,28.9535,28.0633,28.1885,1351933.266091,0
+BKU.US,D,20170906,000000,28.3029,28.3108,27.8622,27.9391,1222518.6823226,0
+BKU.US,D,20170907,000000,27.7903,27.8672,26.5107,26.5107,1441354.3561101,0
+BKU.US,D,20170908,000000,26.5107,27.2067,26.3954,27.0223,1249579.3402619,0
+BKU.US,D,20170911,000000,27.4344,28.2427,27.4245,28.2073,997218.11225941,0
+BKU.US,D,20170912,000000,28.3196,28.8224,28.3196,28.7081,826622.14935975,0
+BKU.US,D,20170913,000000,28.6252,28.7081,28.3443,28.5976,527839.0504389,0
+BKU.US,D,20170914,000000,28.6745,28.7081,28.0771,28.1087,664900.32934706,0
+BKU.US,D,20170915,000000,28.0328,28.5878,28.0328,28.5277,2099741.0970396,0
+BKU.US,D,20170918,000000,28.5523,28.9791,28.5277,28.9289,555991.22389564,0
+BKU.US,D,20170919,000000,28.9111,29.3015,28.8569,29.198,832666.0614906,0
+BKU.US,D,20170920,000000,29.1447,29.818,28.92,29.8131,828945.17030295,0
+BKU.US,D,20170921,000000,29.7471,29.9403,29.5016,29.5992,768111.43976006,0
+BKU.US,D,20170922,000000,29.5193,29.9452,29.404,29.823,1181615.2541689,0
+BKU.US,D,20170925,000000,29.6573,30.1187,29.6317,29.8565,1584363.1772847,0
+BKU.US,D,20170926,000000,29.9215,30.308,29.8131,30.2488,1155155.1326481,0
+BKU.US,D,20170927,000000,30.6905,30.9537,30.3425,30.7999,1093451.0300661,0
+BKU.US,D,20170928,000000,30.8738,31.136,30.4903,31.0138,925413.43346289,0
+BKU.US,D,20170929,000000,31.0217,31.4131,30.8551,30.9182,1366876.6815995,0
+BKU.US,D,20171002,000000,30.9458,31.0463,30.6481,30.8935,1062309.361972,0
+BKU.US,D,20171003,000000,30.8935,31.0463,30.5603,30.7801,561765.300406,0
+BKU.US,D,20171004,000000,30.7181,30.8137,30.2961,30.3356,380829.35825999,0
+BKU.US,D,20171005,000000,30.3711,30.7801,30.2488,30.6569,786735.16967113,0
+BKU.US,D,20171006,000000,30.8383,31.0375,30.6077,30.7545,564623.93491167,0
+BKU.US,D,20171009,000000,30.7545,30.7713,30.3001,30.3425,422507.80300787,0
+BKU.US,D,20171010,000000,30.4755,30.5801,30.3001,30.4144,601327.66581435,0
+BKU.US,D,20171011,000000,30.308,30.4499,30.0507,30.1976,739984.62679397,0
+BKU.US,D,20171012,000000,30.3356,30.3878,29.8742,30.0231,684550.6519195,0
+BKU.US,D,20171013,000000,29.9689,30.0951,29.6209,29.8377,585633.57978274,0
+BKU.US,D,20171016,000000,29.8555,30.1522,29.8555,29.9442,687892.15016706,0
+BKU.US,D,20171017,000000,30.0862,30.1197,29.7451,29.8831,994921.46622648,0
+BKU.US,D,20171018,000000,30.0132,30.234,29.96,30.1345,527105.62504942,0
+BKU.US,D,20171019,000000,29.8456,30.3277,29.7619,30.3021,627962.2675108,0
+BKU.US,D,20171020,000000,30.6777,30.8117,30.4568,30.6599,575845.44481287,0
+BKU.US,D,20171023,000000,30.6017,30.6855,30.2153,30.2685,501875.99453477,0
+BKU.US,D,20171024,000000,30.3632,30.7181,30.1897,30.2153,633455.34978481,0
+BKU.US,D,20171025,000000,30.4174,30.5939,30.0862,30.4263,702727.02277557,0
+BKU.US,D,20171026,000000,30.3365,30.8965,30.2429,30.8048,773187.59556784,0
+BKU.US,D,20171027,000000,30.8433,31.2829,30.7309,31.2741,972859.86820339,0
+BKU.US,D,20171030,000000,31.1804,31.3588,30.7131,30.9783,948518.86928099,0
+BKU.US,D,20171031,000000,30.5643,30.8699,30.1295,30.4775,2781995.1029262,0
+BKU.US,D,20171101,000000,30.0951,30.722,29.2532,29.4641,2184330.5063808,0
+BKU.US,D,20171102,000000,29.4001,29.6465,28.4399,28.6055,4061221.8711732,0
+BKU.US,D,20171103,000000,28.6252,29.5331,28.5,29.1299,3006496.3103241,0
+BKU.US,D,20171106,000000,28.9565,29.1921,28.7721,29.1103,1443366.9646479,0
+BKU.US,D,20171107,000000,29.1103,29.4099,28.7633,28.8855,1575969.8693004,0
+BKU.US,D,20171108,000000,28.709,28.8175,28.4212,28.7721,901663.84118237,0
+BKU.US,D,20171109,000000,28.6755,28.9722,28.2822,28.5976,1271278.7904786,0
+BKU.US,D,20171110,000000,28.6834,29.0807,28.643,28.8411,1117678.4139905,0
+BKU.US,D,20171113,000000,28.6351,29.4543,28.5789,29.3587,1157950.8731369,0
+BKU.US,D,20171114,000000,29.1566,29.6889,29.0955,29.6386,1138998.4712671,0
+BKU.US,D,20171115,000000,29.3587,30.5288,29.2118,30.2764,1741946.1652239,0
+BKU.US,D,20171116,000000,30.4617,30.4775,29.4355,29.9945,724397.05482308,0
+BKU.US,D,20171117,000000,29.8733,30.4697,29.7067,30.2597,685165.39021277,0
+BKU.US,D,20171120,000000,30.7496,31.1755,30.5022,31.1538,1034500.0623488,0
+BKU.US,D,20171121,000000,31.3105,31.4988,30.9605,31.4485,1601211.6728505,0
+BKU.US,D,20171122,000000,31.4397,31.5629,31.2376,31.3017,607958.92690857,0
+BKU.US,D,20171124,000000,31.4051,31.4978,31.0118,31.071,274959.45400764,0
+BKU.US,D,20171127,000000,31.0907,31.2642,30.9605,31.0443,730714.86025291,0
+BKU.US,D,20171128,000000,31.0266,32.0509,30.9418,31.9552,764520.39428453,0
+BKU.US,D,20171129,000000,32.2785,33.2584,32.2697,33.1805,1457519.1328482,0
+BKU.US,D,20171130,000000,33.3383,33.4674,32.5349,32.5585,1298192.3575721,0
+BKU.US,D,20171201,000000,32.6285,32.8996,31.7009,32.7064,804421.57584791,0
+BKU.US,D,20171204,000000,33.6695,35.3621,33.6695,34.6513,2587782.436717,0
+BKU.US,D,20171205,000000,34.8416,34.9806,34.5271,34.5607,1310828.9828514,0
+BKU.US,D,20171206,000000,34.5518,34.8159,34.4207,34.4936,1592741.2689746,0
+BKU.US,D,20171207,000000,34.3694,34.9027,34.2215,34.8239,935118.38602345,0
+BKU.US,D,20171208,000000,35.6785,36.4159,34.6592,35.0772,873793.67638163,0
+BKU.US,D,20171211,000000,35.0772,35.3315,34.5705,34.7627,1066087.0606587,0
+BKU.US,D,20171212,000000,34.9806,35.2191,34.7716,34.9205,1200192.3207771,0
+BKU.US,D,20171213,000000,35.0003,35.1797,34.4749,34.5094,1056206.6135029,0
+BKU.US,D,20171214,000000,34.676,34.8327,33.8893,33.983,1151567.1304314,0
+BKU.US,D,20171215,000000,34.0648,35.3591,34.0648,35.0703,1253992.0656343,0
+BKU.US,D,20171218,000000,35.2537,35.8215,35.1915,35.6293,865051.40804601,0
+BKU.US,D,20171219,000000,35.8027,35.8737,35.3838,35.4261,686389.79470117,0
+BKU.US,D,20171220,000000,35.6835,35.8491,34.9195,35.2685,580109.05050034,0
+BKU.US,D,20171221,000000,35.5829,35.925,35.4725,35.7673,1065305.9575469,0
+BKU.US,D,20171222,000000,35.8925,35.9949,35.506,35.7593,657360.14826808,0
+BKU.US,D,20171226,000000,35.6549,35.925,35.1748,35.2251,489736.43487216,0
+BKU.US,D,20171227,000000,35.3138,35.5346,35.2438,35.3315,851400.36314089,0
+BKU.US,D,20171228,000000,35.367,35.6835,35.2773,35.6736,421391.94141943,0
+BKU.US,D,20171229,000000,35.9329,35.9329,35.4725,35.6105,592912.04059826,0
+BKU.US,D,20180102,000000,35.9161,35.9161,35.2043,35.3315,765377.57886838,0
+BKU.US,D,20180103,000000,35.2773,35.4794,35.0703,35.3513,642620.63110441,0
+BKU.US,D,20180104,000000,35.6647,35.8925,35.4015,35.6017,1492259.9617748,0
+BKU.US,D,20180105,000000,35.9003,35.9003,35.3937,35.5583,1058828.8882357,0
+BKU.US,D,20180108,000000,35.5159,35.9782,35.2773,35.436,590527.14005787,0
+BKU.US,D,20180109,000000,36.1438,36.4937,35.7505,36.1901,1205157.9048457,0
+BKU.US,D,20180110,000000,36.2917,37.0379,36.1537,36.6781,1181362.663682,0
+BKU.US,D,20180111,000000,36.8279,37.4243,36.8279,37.4243,824646.05992859,0
+BKU.US,D,20180112,000000,37.6294,37.9833,37.3553,37.9507,791969.57494054,0
+BKU.US,D,20180116,000000,38.0247,38.1371,37.4145,37.5476,851303.99327642,0
+BKU.US,D,20180117,000000,37.5476,37.589,37.1177,37.4145,924425.38874731,0
+BKU.US,D,20180118,000000,37.6097,37.6294,37.1739,37.2647,669491.59257368,0
+BKU.US,D,20180119,000000,37.2479,37.7487,37.2479,37.7487,727525.52494923,0
+BKU.US,D,20180122,000000,37.7931,38.0996,37.5131,38.0149,1196039.2868289,0
+BKU.US,D,20180123,000000,38.4171,38.5353,37.3031,38.0907,2359928.5724555,0
+BKU.US,D,20180124,000000,37.9241,38.1637,37.3721,37.381,2230050.3989181,0
+BKU.US,D,20180125,000000,37.6451,37.6619,36.4218,36.5628,1468726.4408746,0
+BKU.US,D,20180126,000000,36.7303,36.8545,36.4139,36.8279,1918363.8823563,0
+BKU.US,D,20180129,000000,36.6959,36.8615,36.5993,36.6269,779777.26545739,0
+BKU.US,D,20180130,000000,36.2315,36.7481,36.0639,36.1053,871280.95896839,0
+BKU.US,D,20180131,000000,36.1675,36.4741,35.9477,36.0719,949019.99257617,0
+BKU.US,D,20180201,000000,35.9743,36.8901,35.6489,36.8713,1434917.8635841,0
+BKU.US,D,20180202,000000,36.8181,37.0487,36.0472,36.1872,918082.22282684,0
+BKU.US,D,20180205,000000,35.6677,36.3173,34.6395,34.675,674647.8875319,0
+BKU.US,D,20180206,000000,33.7858,35.0259,33.7858,34.8672,987615.61608108,0
+BKU.US,D,20180207,000000,34.1733,35.5533,34.1733,35.299,1056953.2263475,0
+BKU.US,D,20180208,000000,35.3532,35.5869,34.0333,34.0333,1102500.6675484,0
+BKU.US,D,20180209,000000,34.5853,35.0329,33.6093,34.8406,1163170.0621119,0
+BKU.US,D,20180212,000000,34.9905,35.2793,34.7361,34.8672,1307583.8544683,0
+BKU.US,D,20180213,000000,34.8239,35.1491,34.5251,35.0782,606852.19509676,0
+BKU.US,D,20180214,000000,34.8939,35.7101,34.8939,35.7101,1034583.2447582,0
+BKU.US,D,20180215,000000,35.8175,35.9831,35.4922,35.9131,617738.94652144,0
+BKU.US,D,20180216,000000,35.6322,36.3361,35.6322,36.2395,876779.11334052,0
+BKU.US,D,20180220,000000,35.9477,36.4139,35.9477,35.9477,772777.77003899,0
+BKU.US,D,20180221,000000,35.9477,36.7747,35.9299,36.3893,822090.73689106,0
+BKU.US,D,20180222,000000,36.5549,36.7393,35.3157,35.368,716533.27388345,0
+BKU.US,D,20180223,000000,35.438,35.8353,35.438,35.8353,886668.69027299,0
+BKU.US,D,20180226,000000,36.1773,36.2611,35.6411,36.2217,651710.84537169,0
+BKU.US,D,20180227,000000,36.1872,36.6515,35.8353,35.8441,1111014.6914682,0
+BKU.US,D,20180228,000000,36.0393,36.2128,35.3335,35.3532,1179054.8590332,0
+BKU.US,D,20180301,000000,35.368,36.0009,35.2014,35.4025,792635.0342151,0
+BKU.US,D,20180302,000000,35.1127,36.3351,34.8239,36.2315,873255.0195603,0
+BKU.US,D,20180305,000000,35.9299,36.9137,35.7554,36.6959,885376.31966965,0
+BKU.US,D,20180306,000000,36.8181,37.2075,36.1961,37.1986,768494.89037863,0
+BKU.US,D,20180307,000000,36.7925,37.3553,36.7303,37.1177,951354.17213526,0
+BKU.US,D,20180308,000000,37.7931,37.7931,36.8713,37.0311,879878.16529752,0
+BKU.US,D,20180309,000000,37.4599,37.9636,37.1533,37.933,680588.32886091,0
+BKU.US,D,20180312,000000,38.0149,38.2849,37.7931,37.8571,785229.77094636,0
+BKU.US,D,20180313,000000,37.9783,38.0907,37.5318,37.6383,1248564.920636,0
+BKU.US,D,20180314,000000,37.7171,37.8217,36.7836,36.8279,788044.7854081,0
+BKU.US,D,20180315,000000,36.9137,37.6905,36.7303,37.5899,1207165.4412852,0
+BKU.US,D,20180316,000000,37.6383,37.8393,37.4145,37.6383,4066487.7234511,0
+BKU.US,D,20180319,000000,37.5318,37.6195,36.547,36.9857,561012.60104362,0
+BKU.US,D,20180320,000000,37.0645,37.4785,36.9226,37.24,1075400.4472437,0
+BKU.US,D,20180321,000000,37.3119,37.7575,37.1316,37.4431,709968.96448455,0
+BKU.US,D,20180322,000000,36.9935,37.1789,35.6539,35.7101,1387695.615581,0
+BKU.US,D,20180323,000000,35.7199,35.9743,34.4089,34.4631,926186.42121779,0
+BKU.US,D,20180326,000000,34.9806,35.6056,34.8239,35.4922,706920.63350886,0
+BKU.US,D,20180327,000000,35.6489,35.6775,34.4089,34.6573,640962.05501614,0
+BKU.US,D,20180328,000000,34.7519,35.1206,34.2955,34.8761,1481453.3495005,0
+BKU.US,D,20180329,000000,34.885,35.2319,34.7519,35.1393,1118741.5257584,0
+BKU.US,D,20180402,000000,34.8317,35.1925,33.7168,34.2511,739647.83947819,0
+BKU.US,D,20180403,000000,34.5331,35.1048,34.3497,34.9905,1250037.8579327,0
+BKU.US,D,20180404,000000,34.5774,35.2271,34.5251,35.0949,1379811.5462488,0
+BKU.US,D,20180405,000000,35.1393,35.2704,34.5951,35.1048,1722886.2348737,0
+BKU.US,D,20180406,000000,34.745,34.9639,33.8105,34.2511,966826.1002688,0
+BKU.US,D,20180409,000000,34.5084,35.0713,34.1643,34.1999,700461.82375104,0
+BKU.US,D,20180410,000000,34.6829,34.7617,34.052,34.6829,908635.94727088,0
+BKU.US,D,20180411,000000,34.4621,34.7982,34.1249,34.6573,851929.89018558,0
+BKU.US,D,20180412,000000,34.8061,35.646,34.7805,35.4775,1015685.6215481,0
+BKU.US,D,20180413,000000,35.7692,35.7692,34.8859,35.1235,1013024.7988695,0
+BKU.US,D,20180416,000000,35.2931,35.4518,34.9481,35.2733,410469.68530785,0
+BKU.US,D,20180417,000000,35.646,35.646,34.2935,34.4621,1665911.3565875,0
+BKU.US,D,20180418,000000,34.4719,34.9303,34.399,34.4542,1219497.7406768,0
+BKU.US,D,20180419,000000,34.4985,34.9658,34.4542,34.7085,846214.65001351,0
+BKU.US,D,20180420,000000,34.8682,35.301,34.7263,35.0191,583248.67924237,0
+BKU.US,D,20180423,000000,35.1699,35.4775,35.0013,35.1787,752482.27658451,0
+BKU.US,D,20180424,000000,35.301,35.6293,34.8021,34.8682,1458940.3347439,0
+BKU.US,D,20180425,000000,34.7805,35.4419,34.1713,35.1857,1384441.3574212,0
+BKU.US,D,20180426,000000,35.6017,35.8678,35.2576,35.3286,835825.97862513,0
+BKU.US,D,20180427,000000,35.3473,35.786,35.2389,35.6105,777712.92151878,0
+BKU.US,D,20180430,000000,35.5237,35.7949,34.9924,35.0013,456636.93690014,0
+BKU.US,D,20180501,000000,34.9825,35.6105,34.5941,35.5721,712771.80591079,0
+BKU.US,D,20180502,000000,35.3808,36.2572,35.3473,35.8855,1661895.2692887,0
+BKU.US,D,20180503,000000,35.6293,35.6736,35.0368,35.4341,753243.09130389,0
+BKU.US,D,20180504,000000,35.23,36.1399,34.9924,35.8323,443525.56323597,0
+BKU.US,D,20180507,000000,35.8944,36.1497,35.5573,35.9279,499893.81858585,0
+BKU.US,D,20180508,000000,35.7781,36.3538,35.7515,35.8944,873343.27406775,0
+BKU.US,D,20180509,000000,36.1961,36.5559,35.9102,36.2641,627500.70658104,0
+BKU.US,D,20180510,000000,36.3075,36.5214,35.9989,36.2799,1136239.2498847,0
+BKU.US,D,20180511,000000,36.3538,36.6712,36.2385,36.3538,517927.15627468,0
+BKU.US,D,20180514,000000,36.5214,36.5214,36.0699,36.2799,643313.47970886,0
+BKU.US,D,20180515,000000,36.3715,36.8565,36.2799,36.6289,981265.34922322,0
+BKU.US,D,20180516,000000,36.6189,37.1217,36.4937,36.9453,882659.70391161,0
+BKU.US,D,20180517,000000,36.9177,37.2439,36.7323,37.1217,497554.56692863,0
+BKU.US,D,20180518,000000,37.1503,37.1503,36.6623,36.8398,517279.95655338,0
+BKU.US,D,20180521,000000,36.9541,38.2948,36.8053,37.9163,1586851.5486269,0
+BKU.US,D,20180522,000000,37.9607,38.8005,37.9241,38.211,1373758.5043413,0
+BKU.US,D,20180523,000000,38.0435,38.1597,37.5289,37.8207,527142.14415594,0
+BKU.US,D,20180524,000000,37.6275,37.8255,37.0596,37.7841,1127012.0889679,0
+BKU.US,D,20180525,000000,37.5623,38.0079,37.5623,37.7665,1003860.5319695,0
+BKU.US,D,20180529,000000,37.3948,37.865,36.9078,37.0596,851413.55059602,0
+BKU.US,D,20180530,000000,37.4115,37.7753,37.0744,37.6275,757512.78350912,0
+BKU.US,D,20180531,000000,37.6609,37.8384,37.1129,37.2607,631026.82920051,0
+BKU.US,D,20180601,000000,37.6965,38.0513,37.6363,37.7753,437658.16012003,0
+BKU.US,D,20180604,000000,37.865,38.1469,37.7565,38.1183,427804.08787446,0
+BKU.US,D,20180605,000000,38.0582,38.1647,37.8019,37.9783,894306.25563605,0
+BKU.US,D,20180606,000000,38.0247,38.7059,38.0197,38.6132,481553.11175039,0
+BKU.US,D,20180607,000000,38.6684,39.0302,38.4535,38.6783,878144.52215692,0
+BKU.US,D,20180608,000000,38.7137,38.9317,38.4821,38.8449,581722.99212508,0
+BKU.US,D,20180611,000000,39.2944,39.737,38.7739,38.8715,1758149.4899077,0
+BKU.US,D,20180612,000000,38.9169,39.0933,38.3599,38.5797,1129262.0716981,0
+BKU.US,D,20180613,000000,38.6497,39.0568,38.3333,38.4357,1574312.3076317,0
+BKU.US,D,20180614,000000,38.5471,38.8281,38.0749,38.6783,1128277.0702414,0
+BKU.US,D,20180615,000000,38.3599,38.7217,37.7565,38.6221,4637481.1991935,0
+BKU.US,D,20180618,000000,38.2515,38.6585,37.9981,38.5619,715176.99484369,0
+BKU.US,D,20180619,000000,38.1647,39.1899,38.0435,39.0933,843900.75884694,0
+BKU.US,D,20180620,000000,39.4019,39.4629,39.0568,39.0745,817548.16580647,0
+BKU.US,D,20180621,000000,39.0745,39.1899,38.5373,38.6783,1894106.0658433,0
+BKU.US,D,20180622,000000,39.1199,39.1199,38.1331,38.211,1862985.7005612,0
+BKU.US,D,20180625,000000,38.1549,38.2603,37.8117,38.0435,916316.11825823,0
+BKU.US,D,20180626,000000,38.0829,38.1163,37.3357,37.588,930309.02257727,0
+BKU.US,D,20180627,000000,37.6609,37.7063,36.6189,36.6889,967617.34757696,0
+BKU.US,D,20180628,000000,36.7235,36.9729,36.0453,36.4139,1161090.5018789,0
+BKU.US,D,20180629,000000,36.7146,36.9817,36.0955,36.0955,1030473.8308539,0
+BKU.US,D,20180702,000000,35.7613,36.6535,35.716,36.6189,1048413.841937,0
+BKU.US,D,20180703,000000,36.6712,37.1937,36.6101,36.8053,558478.58081823,0
+BKU.US,D,20180705,000000,36.9729,37.3524,36.6101,36.8398,558122.51952956,0
+BKU.US,D,20180706,000000,36.6289,37.2115,36.4041,37.0517,781820.30658386,0
+BKU.US,D,20180709,000000,37.0931,37.9163,37.0221,37.7063,845315.87422501,0
+BKU.US,D,20180710,000000,37.6511,37.7151,36.6623,36.7579,1108302.1333887,0
+BKU.US,D,20180711,000000,36.5559,36.9177,36.3893,36.4228,1229464.4135008,0
+BKU.US,D,20180712,000000,36.5214,36.5637,35.0191,35.3099,1330745.0833658,0
+BKU.US,D,20180713,000000,35.1777,35.3631,34.7687,34.9017,999503.59967646,0
+BKU.US,D,20180716,000000,35.0624,35.3808,35.0427,35.3099,661727.22475738,0
+BKU.US,D,20180717,000000,35.2931,35.5287,35.2133,35.3709,645164.79552605,0
+BKU.US,D,20180718,000000,35.3709,35.9792,35.3709,35.8619,752584.73296672,0
+BKU.US,D,20180719,000000,35.8264,35.8353,35.4153,35.4715,954473.51248476,0
+BKU.US,D,20180720,000000,35.4429,35.6569,35.2201,35.5425,1015336.6611968,0
+BKU.US,D,20180723,000000,35.5425,35.8973,35.4351,35.5149,1497267.1370481,0
+BKU.US,D,20180724,000000,35.4784,36.3134,34.7469,36.1911,1765958.4921875,0
+BKU.US,D,20180725,000000,35.993,36.1537,34.6957,35.2201,1995910.1762352,0
+BKU.US,D,20180726,000000,35.2931,35.6125,34.9461,34.9727,701450.88288624,0
+BKU.US,D,20180727,000000,34.9727,35.1511,34.6957,34.9017,858716.35748256,0
+BKU.US,D,20180730,000000,35.0092,35.4627,34.9727,35.0092,705012.51019262,0
+BKU.US,D,20180731,000000,35.0092,35.0427,34.467,34.5203,1069458.9914951,0
+BKU.US,D,20180801,000000,34.7588,35.3562,34.7588,35.1314,1011899.8075044,0
+BKU.US,D,20180802,000000,35.0171,35.6391,34.9727,35.5149,911472.26454476,0
+BKU.US,D,20180803,000000,35.3562,35.7455,35.2389,35.3808,614398.4626935,0
+BKU.US,D,20180806,000000,35.3808,35.6391,35.1945,35.4627,638468.61157578,0
+BKU.US,D,20180807,000000,35.4627,35.9802,35.4627,35.8875,832652.87403546,0
+BKU.US,D,20180808,000000,35.8697,36.3627,35.7012,36.2947,651102.19359618,0
+BKU.US,D,20180809,000000,36.269,36.5697,36.0315,36.3499,713525.51969279,0
+BKU.US,D,20180810,000000,35.9851,36.2345,35.7032,35.9496,692874.97936927,0
+BKU.US,D,20180813,000000,35.8875,36.0571,35.2034,35.2931,1199537.0056988,0
+BKU.US,D,20180814,000000,35.3197,36.1714,35.3197,35.9851,1066946.2740818,0
+BKU.US,D,20180815,000000,35.8441,36.0265,35.4252,35.5839,768073.90623389,0
+BKU.US,D,20180816,000000,35.6569,36.1182,35.6441,35.8973,485478.91570246,0
+BKU.US,D,20180817,000000,35.7879,36.0117,35.6569,35.9053,452418.98009584,0
+BKU.US,D,20180820,000000,35.8697,35.9881,35.4715,35.7722,502272.63260848,0
+BKU.US,D,20180821,000000,35.8264,36.4485,35.8264,36.3233,708982.94860822,0
+BKU.US,D,20180822,000000,36.269,36.5381,36.0906,36.1714,388558.22138938,0
+BKU.US,D,20180823,000000,36.1349,36.2533,35.506,35.6933,542255.98216156,0
+BKU.US,D,20180824,000000,35.7179,35.9585,35.5099,35.5425,341411.04043852,0
+BKU.US,D,20180827,000000,35.6036,35.9585,35.5247,35.5425,519481.24714149,0
+BKU.US,D,20180828,000000,35.6667,35.7545,35.2201,35.4784,730961.364222,0
+BKU.US,D,20180829,000000,35.2655,35.4429,34.33,34.3595,3372683.5357046,0
+BKU.US,D,20180830,000000,34.2275,34.2373,33.6577,33.7641,5153373.4296987,0
+BKU.US,D,20180831,000000,33.6133,34.4759,33.5689,34.4581,1036558.3197697,0
+BKU.US,D,20180904,000000,34.4029,34.7687,34.4029,34.6799,786136.66209187,0
+BKU.US,D,20180905,000000,34.6543,35.2931,34.6543,34.9905,1089423.7841515,0
+BKU.US,D,20180906,000000,35.0092,35.3709,34.7145,34.7331,749692.6226134,0
+BKU.US,D,20180907,000000,34.7509,34.8929,34.0677,34.3171,1289419.6566477,0
+BKU.US,D,20180910,000000,34.5113,34.5803,34.2876,34.4305,570257.00709404,0
+BKU.US,D,20180911,000000,34.4029,34.8485,34.2442,34.5636,616470.92198911,0
+BKU.US,D,20180912,000000,34.4394,34.5537,33.7907,33.9337,795431.78912359,0
+BKU.US,D,20180913,000000,34.0234,34.0845,33.4073,33.426,986817.26783553,0
+BKU.US,D,20180914,000000,33.1332,33.6399,32.9479,33.4457,1284046.2758896,0
+BKU.US,D,20180917,000000,33.5246,33.5246,32.9607,33.0731,812704.31209302,0
+BKU.US,D,20180918,000000,32.2105,32.5437,32.1435,32.3633,1631651.3625635,0
+BKU.US,D,20180919,000000,32.3535,32.9301,32.3535,32.7507,684724.11767552,0
+BKU.US,D,20180920,000000,32.8937,33.2801,32.8671,33.1687,628092.11322291,0
+BKU.US,D,20180921,000000,33.2762,33.2851,32.94,33.0357,1455634.3411833,0
+BKU.US,D,20180924,000000,33.0258,33.0258,32.2519,32.5132,659858.66380656,0
+BKU.US,D,20180925,000000,32.5309,32.7143,32.246,32.3357,585189.26398663,0
+BKU.US,D,20180926,000000,32.5132,32.5132,31.8754,31.9187,806778.07263878,0
+BKU.US,D,20180927,000000,31.7847,32.0213,31.4741,31.5155,667945.61706388,0
+BKU.US,D,20180928,000000,31.347,31.7758,31.3145,31.4456,724434.58834925,0
+BKU.US,D,20181001,000000,31.7393,31.7531,30.9399,31.0443,1042347.6125745,0
+BKU.US,D,20181002,000000,31.0631,31.3835,30.6234,30.9497,705472.04228314,0
+BKU.US,D,20181003,000000,31.1271,31.9,30.8876,31.6683,1104151.1282797,0
+BKU.US,D,20181004,000000,31.6141,32.1751,31.1784,31.5343,930268.44579224,0
+BKU.US,D,20181005,000000,31.6141,31.7305,31.1094,31.206,463754.10499514,0
+BKU.US,D,20181008,000000,31.136,31.624,31.0197,31.4929,620430.20178883,0
+BKU.US,D,20181009,000000,31.3933,31.4269,30.9852,31.0719,584235.70953832,0
+BKU.US,D,20181010,000000,31.1271,31.4545,30.9497,30.9685,1052973.6581553,0
+BKU.US,D,20181011,000000,30.8492,31.1547,30.166,30.1857,1753849.3651137,0
+BKU.US,D,20181012,000000,30.6451,30.7181,29.1635,29.8831,2317556.2646835,0
+BKU.US,D,20181015,000000,29.8368,30.2764,29.7589,30.0448,1235068.067514,0
+BKU.US,D,20181016,000000,30.1591,30.2005,29.4987,29.9353,455366.88352857,0
+BKU.US,D,20181017,000000,29.8733,30.3888,29.542,30.0172,1138479.0884186,0
+BKU.US,D,20181018,000000,29.9353,30.2419,29.5341,29.6061,648202.98230548,0
+BKU.US,D,20181019,000000,29.542,29.6386,28.9525,28.9791,1098889.3336803,0
+BKU.US,D,20181022,000000,29.0955,29.0955,27.6385,27.6385,1612057.8474901,0
+BKU.US,D,20181023,000000,27.1367,27.8977,27.1042,27.7114,1770510.1930487,0
+BKU.US,D,20181024,000000,28.1057,28.1057,26.6911,26.7,2639922.5910663,0
+BKU.US,D,20181025,000000,26.8528,28.1304,26.8528,27.881,2179683.4500748,0
+BKU.US,D,20181026,000000,27.5773,28.8027,27.4591,28.4439,2109538.3617861,0
+BKU.US,D,20181029,000000,28.7553,29.5706,28.7199,29.2216,1798202.8344149,0
+BKU.US,D,20181030,000000,29.2315,29.7411,28.7928,29.1585,1791822.1349683,0
+BKU.US,D,20181031,000000,29.4079,30.028,29.3281,29.5883,1262550.7240177,0
+BKU.US,D,20181101,000000,29.8456,29.9521,29.4533,29.5509,1129425.3932578,0
+BKU.US,D,20181102,000000,29.9028,30.027,29.3015,29.4987,483516.01372642,0
+BKU.US,D,20181105,000000,29.3744,30.0704,29.3646,29.6238,1204211.4513347,0
+BKU.US,D,20181106,000000,29.4434,30.2587,29.3991,30.2055,1573835.5304076,0
+BKU.US,D,20181107,000000,30.2133,30.6678,29.9757,30.5357,1319299.3867272,0
+BKU.US,D,20181108,000000,30.4203,31.2504,30.3375,30.9832,1349231.8666274,0
+BKU.US,D,20181109,000000,30.9191,31.3657,30.5357,30.8383,1033986.7660182,0
+BKU.US,D,20181112,000000,30.7141,31.1153,30.5909,30.6086,830878.65410983,0
+BKU.US,D,20181113,000000,30.6175,31.278,30.6175,30.7585,1152031.73462,0
+BKU.US,D,20181114,000000,30.8561,31.1695,29.4277,29.7668,1025469.6988394,0
+BKU.US,D,20181115,000000,29.3833,30.3375,29.2916,30.1305,1356474.822756,0
+BKU.US,D,20181116,000000,29.9028,30.1966,29.7766,29.8831,867966.85005072,0
+BKU.US,D,20181119,000000,29.9521,30.581,29.8289,30.0615,859127.19743102,0
+BKU.US,D,20181120,000000,29.7323,29.9619,29.1398,29.265,1046040.1000125,0
+BKU.US,D,20181121,000000,29.337,29.9521,29.0077,29.4631,1248461.4498342,0
+BKU.US,D,20181123,000000,29.3113,30.027,29.265,29.615,407206.29737148,0
+BKU.US,D,20181126,000000,29.8289,30.2675,29.7323,29.8733,615790.24642017,0
+BKU.US,D,20181127,000000,29.6938,29.9975,29.3281,29.4888,668460.94223381,0
+BKU.US,D,20181128,000000,29.5982,29.9294,29.0609,29.8929,831799.74713011,0
+BKU.US,D,20181129,000000,29.6406,30.2675,29.6238,30.0448,1094969.6162461,0
+BKU.US,D,20181130,000000,29.8831,30.9911,29.8831,30.8748,1022944.8083907,0
+BKU.US,D,20181203,000000,31.2504,31.2661,30.0073,30.2942,622543.23786948,0
+BKU.US,D,20181204,000000,30.1305,30.2942,28.0781,28.5237,1205450.0576979,0
+BKU.US,D,20181206,000000,28.0505,28.7839,27.7291,28.7396,1543769.1471169,0
+BKU.US,D,20181207,000000,28.7396,29.337,28.6045,28.9693,1310393.7968318,0
+BKU.US,D,20181210,000000,28.8283,28.8993,27.9687,28.1116,1247238.0597654,0
+BKU.US,D,20181211,000000,28.435,28.8027,27.9687,28.0969,900216.26437628,0
+BKU.US,D,20181212,000000,28.5415,28.8717,28.1008,28.5059,577804.2891104,0
+BKU.US,D,20181213,000000,28.5059,28.5059,27.4857,27.7025,784134.19775043,0
+BKU.US,D,20181214,000000,27.4857,27.9953,26.6201,26.6823,940318.30102558,0
+BKU.US,D,20181217,000000,26.5492,27.5103,26.4595,26.8173,1290447.2637287,0
+BKU.US,D,20181218,000000,26.7897,27.0766,25.796,26.0395,1372513.8114604,0
+BKU.US,D,20181219,000000,25.9666,26.6113,25.4668,25.4835,1485334.5189891,0
+BKU.US,D,20181220,000000,25.2529,25.8049,25.2529,25.5762,1487676.8139052,0
+BKU.US,D,20181221,000000,25.6196,26.4043,25.4411,25.5378,2454488.7122992,0
+BKU.US,D,20181224,000000,25.2351,25.6984,25.0735,25.2262,602146.30245242,0
+BKU.US,D,20181226,000000,25.2529,26.6113,25.1267,26.5738,1255998.5876543,0
+BKU.US,D,20181227,000000,26.1805,26.5571,25.6196,26.5226,800465.33930708,0
+BKU.US,D,20181228,000000,26.6655,27.1367,26.5925,26.8676,1065386.0966972,0
+BKU.US,D,20181231,000000,26.8528,27.1219,25.9932,26.7631,988801.4726237,0
+BKU.US,D,20190102,000000,26.3343,27.3437,26.2968,27.325,684358.92661022,0
+BKU.US,D,20190103,000000,27.2284,28.0279,27.0529,27.6217,736927.16604165,0
+BKU.US,D,20190104,000000,28.0594,28.435,27.2993,28.3531,786666.18913657,0
+BKU.US,D,20190107,000000,28.363,28.8539,28.0594,28.7011,1097266.262279,0
+BKU.US,D,20190108,000000,28.7553,29.3015,28.4163,29.2315,1085785.0609536,0
+BKU.US,D,20190109,000000,29.3557,29.7224,29.1773,29.4799,698610.50793385,0
+BKU.US,D,20190110,000000,28.9525,29.2729,28.5681,28.8993,1153249.0381711,0
+BKU.US,D,20190111,000000,28.5217,29.0521,28.2497,28.9269,1102499.6531288,0
+BKU.US,D,20190114,000000,28.7386,29.2157,28.575,28.9989,895784.26503092,0
+BKU.US,D,20190115,000000,28.8993,29.0965,28.5306,28.9525,857459.49156612,0
+BKU.US,D,20190116,000000,29.2591,29.7835,29.0807,29.6554,713984.03736368,0
+BKU.US,D,20190117,000000,29.5933,29.7983,29.3311,29.6987,1407393.6158757,0
+BKU.US,D,20190118,000000,29.9186,30.5465,29.6278,30.4903,1744746.9778108,0
+BKU.US,D,20190122,000000,30.2675,30.7072,29.9511,30.1394,1674716.5189399,0
+BKU.US,D,20190123,000000,29.7727,30.3464,29.1231,30.2675,2526191.9491331,0
+BKU.US,D,20190124,000000,30.1217,30.8787,30.1217,30.5731,1037015.823021,0
+BKU.US,D,20190125,000000,30.6619,30.9961,30.4657,30.5189,721591.17013797,0
+BKU.US,D,20190128,000000,30.3287,31.0049,30.2853,30.9872,661551.73016211,0
+BKU.US,D,20190129,000000,30.9961,31.1321,30.583,30.5929,435386.87457773,0
+BKU.US,D,20190130,000000,30.6195,30.932,30.4815,30.6363,719042.94803782,0
+BKU.US,D,20190131,000000,30.3947,30.7171,29.7185,30.4213,700705.28446124,0
+BKU.US,D,20190201,000000,30.6431,31.1745,30.5929,31.0759,1229339.6398868,0
+BKU.US,D,20190204,000000,31.275,31.275,30.8501,31.1666,573882.54283685,0
+BKU.US,D,20190205,000000,31.1843,31.3036,30.8787,31.1222,668969.16646636,0
+BKU.US,D,20190206,000000,30.9961,31.3036,30.9152,31.2474,547997.5972439,0
+BKU.US,D,20190207,000000,31.7797,32.2727,31.4259,31.6349,870161.03970145,0
+BKU.US,D,20190208,000000,31.626,31.7876,31.3539,31.6792,1092869.7676206,0
+BKU.US,D,20190211,000000,31.7975,32.1839,31.7019,32.0676,818435.7829791,0
+BKU.US,D,20190212,000000,32.1839,32.3831,31.8409,31.8862,1062174.4441618,0
+BKU.US,D,20190213,000000,31.968,32.3831,31.8961,32.2638,830868.50991358,0
+BKU.US,D,20190214,000000,31.9395,32.1839,31.6713,32.0203,1169098.3304054,0
+BKU.US,D,20190215,000000,32.2727,32.7961,32.2194,32.7054,931862.09902445,0
+BKU.US,D,20190219,000000,32.5615,33.0928,32.4807,32.9755,1293260.2493512,0
+BKU.US,D,20190220,000000,32.8937,33.1273,32.6335,32.9755,750780.08045232,0
+BKU.US,D,20190221,000000,33.011,33.0839,32.7054,32.94,691852.44438641,0
+BKU.US,D,20190222,000000,32.94,33.2909,32.8937,33.2545,670734.25661535,0
+BKU.US,D,20190225,000000,33.5778,33.5778,33.0327,33.0465,755841.01996572,0
+BKU.US,D,20190226,000000,32.8493,33.2091,32.6847,32.7587,731442.19912465,0
+BKU.US,D,20190227,000000,32.8415,32.9124,32.596,32.8237,772053.47442613,0
+BKU.US,D,20190228,000000,32.8749,32.9676,32.7497,32.8316,616646.41658439,0
+BKU.US,D,20190301,000000,33.0465,33.2091,32.6433,32.9755,625205.07496773,0
+BKU.US,D,20190304,000000,32.94,33.2091,32.5703,32.8237,524760.28687444,0
+BKU.US,D,20190305,000000,32.7863,33.0967,32.3131,32.8316,779220.3490828,0
+BKU.US,D,20190306,000000,32.8415,32.9982,31.9769,32.0577,771499.60131041,0
+BKU.US,D,20190307,000000,31.7433,32.039,31.4741,31.6161,623195.50968891,0
+BKU.US,D,20190308,000000,31.3539,31.7245,31.3539,31.4929,812826.04244812,0
+BKU.US,D,20190311,000000,31.6526,31.8241,31.4741,31.7147,738459.95409631,0
+BKU.US,D,20190312,000000,31.7245,31.9582,31.4929,31.7147,558956.37246202,0
+BKU.US,D,20190313,000000,31.8961,32.18,31.6625,32.0676,955222.15416865,0
+BKU.US,D,20190314,000000,32.0942,32.3919,31.9306,32.247,1323402.7141139,0
+BKU.US,D,20190315,000000,32.2194,32.3466,31.7196,32.0577,2509209.5501768,0
+BKU.US,D,20190318,000000,32.1189,32.7074,32.1189,32.5861,944231.93194214,0
+BKU.US,D,20190319,000000,32.731,32.731,31.5855,31.626,605363.02708601,0
+BKU.US,D,20190320,000000,31.4929,31.7019,30.6895,30.7348,922803.33176557,0
+BKU.US,D,20190321,000000,30.4391,30.79,30.0428,30.1581,1091021.4950623,0
+BKU.US,D,20190322,000000,29.7727,29.8387,28.641,28.9269,1294520.1585265,0
+BKU.US,D,20190325,000000,28.9525,29.3143,28.7001,29.1694,1570910.9586262,0
+BKU.US,D,20190326,000000,29.3143,30.0595,29.3143,30.0339,976612.20639943,0
+BKU.US,D,20190327,000000,29.9423,30.1956,29.5558,29.9955,945871.23405751,0
+BKU.US,D,20190328,000000,30.0694,30.6007,29.9876,30.5731,694799.33339951,0
+BKU.US,D,20190329,000000,30.8965,30.8965,30.0152,30.0517,798560.25924972,0
+BKU.US,D,20190401,000000,30.4125,31.0217,30.3513,30.9615,695166.55330407,0
+BKU.US,D,20190402,000000,30.8501,31.1508,30.7999,30.9231,674617.45494312,0
+BKU.US,D,20190403,000000,31.1666,31.3825,30.7072,30.8689,835773.22880459,0
+BKU.US,D,20190404,000000,30.8886,31.5353,30.8886,31.3923,846356.66876113,0
+BKU.US,D,20190405,000000,31.5353,31.7068,31.2376,31.6625,481371.53063736,0
+BKU.US,D,20190408,000000,31.6161,31.8862,31.483,31.7068,598627.28077033,0
+BKU.US,D,20190409,000000,31.483,31.6526,31.1321,31.3736,716909.62356465,0
+BKU.US,D,20190410,000000,31.3825,31.5983,31.0305,31.5717,466357.10575508,0
+BKU.US,D,20190411,000000,31.6634,32.0321,31.4051,31.6536,555457.63917243,0
+BKU.US,D,20190412,000000,32.0075,32.5497,31.8695,32.4865,920214.53288039,0
+BKU.US,D,20190415,000000,32.4964,32.6305,31.761,31.8695,757626.39850722,0
+BKU.US,D,20190416,000000,31.9897,32.4027,31.4495,32.3781,1706644.3622441,0
+BKU.US,D,20190417,000000,32.5319,32.7034,31.9168,32.5831,947849.35232793,0
+BKU.US,D,20190418,000000,32.5053,32.5053,31.9414,31.9986,628007.91639396,0
+BKU.US,D,20190422,000000,31.9986,32.0134,31.5895,31.6634,327477.9868774,0
+BKU.US,D,20190423,000000,31.5717,32.3426,31.3627,32.3426,1735061.2992233,0
+BKU.US,D,20190424,000000,31.8981,33.6015,31.8981,33.011,1941935.9512023,0
+BKU.US,D,20190425,000000,33.3274,33.4073,32.6492,32.6778,878278.42554754,0
+BKU.US,D,20190426,000000,32.0134,32.9114,31.7886,32.7665,1349543.2934525,0
+BKU.US,D,20190429,000000,32.7488,33.1953,32.7488,33.0376,797145.14387165,0
+BKU.US,D,20190430,000000,33.1737,33.2091,32.7941,33.1105,658150.38115662,0
+BKU.US,D,20190501,000000,33.0179,33.4073,32.4816,32.6955,894348.86126033,0
+BKU.US,D,20190502,000000,32.7113,33.1273,32.7113,32.9933,531241.41386403,0
+BKU.US,D,20190503,000000,33.1657,33.2919,32.8473,33.1194,1071047.5726291,0
+BKU.US,D,20190506,000000,32.6305,33.3817,32.6305,33.2555,885041.56119311,0
+BKU.US,D,20190507,000000,32.8296,33.2821,32.7202,32.9667,928275.11122743,0
+BKU.US,D,20190508,000000,32.8473,33.0652,32.4678,32.4678,514924.47418215,0
+BKU.US,D,20190509,000000,32.1504,32.4531,31.8606,32.3781,583324.7607143,0
+BKU.US,D,20190510,000000,32.1129,32.3781,31.8073,32.1327,558195.55774262,0
+BKU.US,D,20190513,000000,31.6437,31.7255,30.8048,30.8738,742664.72344548,0
+BKU.US,D,20190514,000000,30.8935,31.626,30.7752,31.417,1577522.9457476,0
+BKU.US,D,20190515,000000,31.417,31.5037,30.7663,30.9842,591621.69883417,0
+BKU.US,D,20190516,000000,31.1725,31.5441,31.1528,31.1912,624271.80891194,0
+BKU.US,D,20190517,000000,30.9014,31.3273,30.8334,30.928,386962.53931791,0
+BKU.US,D,20190520,000000,30.8048,31.138,30.8048,30.9842,405511.20217667,0
+BKU.US,D,20190521,000000,31.1567,31.3499,31.0355,31.1646,704136.05163588,0
+BKU.US,D,20190522,000000,31.0729,31.1291,30.6224,30.7486,644044.87625911,0
+BKU.US,D,20190523,000000,30.3779,30.5022,30.0793,30.3227,806821.69268268,0
+BKU.US,D,20190524,000000,30.5307,30.7752,30.4588,30.6934,1011404.770727,0
+BKU.US,D,20190528,000000,30.5948,30.7111,30.3031,30.3031,654012.56350275,0
+BKU.US,D,20190529,000000,29.8515,30.6569,29.5351,30.5495,787348.89354478,0
+BKU.US,D,20190530,000000,30.5495,30.8373,29.8515,30.0152,413047.32557715,0
+BKU.US,D,20190531,000000,29.5716,29.7707,29.3537,29.3991,706669.05744165,0
+BKU.US,D,20190603,000000,29.3823,30.0517,29.3823,29.7865,851096.03725313,0
+BKU.US,D,20190604,000000,30.2331,31.0729,30.1591,31.0453,901935.7056421,0
+BKU.US,D,20190605,000000,31.0266,31.0355,30.512,30.6145,465629.76688335,0
+BKU.US,D,20190606,000000,30.6224,30.7023,30.0891,30.3129,800949.21746861,0
+BKU.US,D,20190607,000000,30.1147,30.2764,29.8693,30.0339,803300.64216134,0
+BKU.US,D,20190610,000000,30.3868,30.7486,30.3031,30.3031,495342.11772464,0
+BKU.US,D,20190611,000000,30.4312,30.72,30.098,30.3227,541470.82137115,0
+BKU.US,D,20190612,000000,30.2508,30.4933,29.9176,30.098,975523.73414089,0
+BKU.US,D,20190613,000000,30.2143,30.5663,29.9777,30.0891,590164.99225144,0
+BKU.US,D,20190614,000000,30.1059,30.1217,29.6524,30.0053,809856.83620324,0
+BKU.US,D,20190617,000000,29.9501,30.2429,29.4079,29.5075,625816.77000212,0
+BKU.US,D,20190618,000000,29.5075,29.9866,29.3725,29.8328,875159.08519804,0
+BKU.US,D,20190619,000000,29.889,30.3385,29.6337,29.6613,1031969.0853824,0
+BKU.US,D,20190620,000000,29.8417,29.8417,29.2897,29.7865,646014.87917252,0
+BKU.US,D,20190621,000000,29.7539,30.2055,29.7451,29.9334,1330197.2967679,0
+BKU.US,D,20190624,000000,29.9176,30.2508,29.5992,29.6159,530066.71593729,0
+BKU.US,D,20190625,000000,29.5903,30.0694,29.2897,29.9413,830707.21719307,0
+BKU.US,D,20190626,000000,29.9077,30.1966,29.6702,29.6702,787632.93104001,0
+BKU.US,D,20190627,000000,29.6613,30.2252,29.6613,30.0251,690389.65128592,0
+BKU.US,D,20190628,000000,30.2429,30.6145,30.0517,30.5396,1147646.3985775,0
+BKU.US,D,20190701,000000,30.7752,31.0266,30.3484,30.5574,492966.34696089,0
+BKU.US,D,20190702,000000,30.3129,30.4933,29.7963,29.9501,569057.96309627,0
+BKU.US,D,20190703,000000,30.0053,30.2055,29.889,30.1295,240347.45637346,0
+BKU.US,D,20190705,000000,30.3307,30.6648,30.2331,30.4755,355328.87770525,0
+BKU.US,D,20190708,000000,30.3307,30.3385,30.0595,30.1591,502434.93974862,0
+BKU.US,D,20190709,000000,29.7963,30.1059,29.6968,29.9777,449419.34126219,0
+BKU.US,D,20190710,000000,29.8515,29.8604,29.1911,29.2897,822783.58549551,0
+BKU.US,D,20190711,000000,29.4001,29.5923,29.1635,29.4996,812723.58606591,0
+BKU.US,D,20190712,000000,29.6731,29.9028,29.472,29.7806,718516.464252,0
+BKU.US,D,20190715,000000,29.9363,29.9363,29.1073,29.1635,749702.76680967,0
+BKU.US,D,20190716,000000,29.2275,29.5331,28.9535,29.4809,731618.70813955,0
+BKU.US,D,20190717,000000,29.4287,29.4543,29.0531,29.0905,755057.88801456,0
+BKU.US,D,20190718,000000,29.2551,29.5735,29.0176,29.2551,450611.28432257,0
+BKU.US,D,20190719,000000,29.3271,29.6455,29.3094,29.4809,422355.640064,0
+BKU.US,D,20190722,000000,29.4287,29.4809,28.9624,29.1635,482785.6315958,0
+BKU.US,D,20190723,000000,29.2798,29.4355,28.7001,29.4287,1707161.7162533,0
+BKU.US,D,20190724,000000,32.1327,32.3101,30.2617,32.1327,3125215.8679772,0
+BKU.US,D,20190725,000000,32.18,32.1889,30.7585,31.0759,1383319.409315,0
+BKU.US,D,20190726,000000,31.1508,31.7137,31.0286,31.6131,476337.98045387,0
+BKU.US,D,20190729,000000,31.4879,31.8054,31.071,31.1409,710037.94501911,0
+BKU.US,D,20190730,000000,30.9399,31.5037,30.9399,31.4692,822595.91786473,0
+BKU.US,D,20190731,000000,31.4781,31.8054,31.2208,31.3489,778226.21784946,0
+BKU.US,D,20190801,000000,31.1587,31.4416,29.9215,29.9639,1064063.2935052,0
+BKU.US,D,20190802,000000,29.9728,30.0753,29.472,29.7737,785912.47535456,0
+BKU.US,D,20190805,000000,29.0905,29.3271,28.3335,28.8096,856505.93711782,0
+BKU.US,D,20190806,000000,28.9998,29.4444,28.6065,29.3192,841847.57352421,0
+BKU.US,D,20190807,000000,28.6972,29.2709,28.4439,29.126,691724.62751355,0
+BKU.US,D,20190808,000000,29.472,29.7382,29.2098,29.6012,735592.18981402,0
+BKU.US,D,20190809,000000,29.4996,29.5824,29.126,29.4001,321746.51599132,0
+BKU.US,D,20190812,000000,28.9535,29.0629,28.6449,28.6972,277078.57660605,0
+BKU.US,D,20190813,000000,28.6972,29.4543,28.6065,28.9357,493981.78100637,0
+BKU.US,D,20190814,000000,28.2359,28.5611,27.8603,28.3896,994856.54337042,0
+BKU.US,D,20190815,000000,28.5513,28.5513,27.8514,27.8879,548641.75370631,0
+BKU.US,D,20190816,000000,28.0702,28.7613,28.0702,28.6538,459895.25273839,0
+BKU.US,D,20190819,000000,29.1073,29.335,28.849,29.0531,953092.88737398,0
+BKU.US,D,20190820,000000,28.8263,28.8983,28.2989,28.3423,607814.87932169,0
+BKU.US,D,20190821,000000,28.6065,28.9949,28.4439,28.8096,539650.95256236,0
+BKU.US,D,20190822,000000,29.0097,29.2463,28.8707,29.0097,590420.62599716,0
+BKU.US,D,20190823,000000,28.8894,29.2709,28.0338,28.0988,614502.94791495,0
+BKU.US,D,20190826,000000,28.3335,28.4064,27.8751,28.3236,1102294.7403644,0
+BKU.US,D,20190827,000000,28.4439,28.4715,27.6503,27.7607,687637.53084097,0
+BKU.US,D,20190828,000000,27.6247,28.4715,27.6247,28.3078,438618.81550571,0
+BKU.US,D,20190829,000000,28.5888,29.0274,28.5434,28.9259,473549.3409024,0
+BKU.US,D,20190830,000000,29.1359,29.2897,28.8441,28.9357,544528.28212347,0
+BKU.US,D,20190903,000000,28.6538,28.6883,28.1146,28.2703,750279.97157677,0
+BKU.US,D,20190904,000000,28.3147,28.5335,27.6404,28.3709,534144.68283323,0
+BKU.US,D,20190905,000000,28.8805,29.4543,28.8805,29.0274,461031.40271935,0
+BKU.US,D,20190906,000000,29.0176,29.126,28.7357,28.9357,547435.60877118,0
+BKU.US,D,20190909,000000,29.1901,29.9541,28.9811,29.7195,800431.86345942,0
+BKU.US,D,20190910,000000,29.8929,30.4479,29.8003,30.4391,1131693.6355413,0
+BKU.US,D,20190911,000000,30.5485,30.8127,29.9294,30.7959,659675.05385428,0
+BKU.US,D,20190912,000000,30.4746,30.5564,29.9462,30.2567,702462.25925323,0
+BKU.US,D,20190913,000000,31.0661,31.3391,30.7387,31.2307,1553941.7471249,0
+BKU.US,D,20190916,000000,30.9133,31.0759,30.3661,30.6136,935156.93396924,0
+BKU.US,D,20190917,000000,30.4667,30.5564,30.1453,30.4125,730988.75355189,0
+BKU.US,D,20190918,000000,30.2399,30.8462,30.2025,30.72,1089937.0804821,0
+BKU.US,D,20190919,000000,30.72,31.1666,30.585,30.7673,932776.09110735,0
+BKU.US,D,20190920,000000,30.7387,30.9941,30.5111,30.6136,1798119.6520056,0
+BKU.US,D,20190923,000000,30.3464,30.9596,30.3001,30.8305,588761.03548926,0
+BKU.US,D,20190924,000000,30.7585,30.8305,30.2478,30.4026,688541.37872761,0
+BKU.US,D,20190925,000000,30.4835,31.0857,30.376,30.9852,714671.81387001,0
+BKU.US,D,20190926,000000,30.9133,30.9852,30.5603,30.5948,559665.45178049,0
+BKU.US,D,20190927,000000,31.0483,31.5313,30.8196,30.9783,610455.4136078,0
+BKU.US,D,20190930,000000,31.0483,31.0483,30.5012,30.6303,413015.87856875,0
+BKU.US,D,20191001,000000,30.9211,31.0385,29.7195,29.7737,448145.23021211,0
+BKU.US,D,20191002,000000,29.5647,29.9915,29.5193,29.6554,479923.95383127,0
+BKU.US,D,20191003,000000,29.5371,30.0103,29.1723,30.0004,549268.66503509,0
+BKU.US,D,20191004,000000,30.0389,30.2478,29.5933,30.2114,303323.64116617,0
+BKU.US,D,20191007,000000,30.1108,30.4125,30.1019,30.1019,235411.29047405,0
+BKU.US,D,20191008,000000,29.6455,29.7648,29.3094,29.3271,436539.2552727,0
+BKU.US,D,20191009,000000,29.6357,29.7145,29.2275,29.5193,486163.64894991,0
+BKU.US,D,20191010,000000,29.7096,30.1197,29.7096,30.0389,671012.20759284,0
+BKU.US,D,20191011,000000,30.5593,30.6688,30.3218,30.3297,411303.53824031,0
+BKU.US,D,20191014,000000,30.0389,30.4253,30.0389,30.1847,374309.68332462,0
+BKU.US,D,20191015,000000,30.2222,30.6412,30.1266,30.3868,1177661.0464673,0
+BKU.US,D,20191016,000000,30.2764,30.6077,30.0852,30.3967,1084771.6557474,0
+BKU.US,D,20191017,000000,30.5978,30.7585,30.2488,30.5978,676301.39152204,0
+BKU.US,D,20191018,000000,30.5229,31.0729,30.514,30.9458,749814.3529685,0
+BKU.US,D,20191021,000000,31.2109,31.4879,31.1577,31.2198,910304.66755541,0
+BKU.US,D,20191022,000000,31.2021,31.6378,30.791,31.0917,1085819.5512208,0
+BKU.US,D,20191023,000000,31.0177,32.2155,30.9428,31.6141,1075302.04854,0
+BKU.US,D,20191024,000000,32.0015,32.0015,31.348,31.6063,958945.07419553,0
+BKU.US,D,20191025,000000,31.5313,31.9533,31.3854,31.6516,423174.27670206,0
+BKU.US,D,20191028,000000,31.8803,32.1928,31.8803,32.0834,384916.45493257,0
+BKU.US,D,20191029,000000,31.9434,32.3308,31.9434,32.1751,354775.00458954,0
+BKU.US,D,20191030,000000,32.1563,32.2017,31.7443,31.9187,533029.83566441,0
+BKU.US,D,20191031,000000,31.7068,31.7709,31.1301,31.4495,578554.95963353,0
+BKU.US,D,20191101,000000,31.7344,31.9828,31.5501,31.9089,491884.97563973,0
+BKU.US,D,20191104,000000,32.1839,32.3407,32.0173,32.3308,405715.10052147,0
+BKU.US,D,20191105,000000,32.4767,32.9252,32.3022,32.4117,800686.48278552,0
+BKU.US,D,20191106,000000,32.2845,32.4964,31.9533,32.3663,866214.94735687,0
+BKU.US,D,20191107,000000,32.6039,32.9075,32.2845,32.3663,395840.7398834,0
+BKU.US,D,20191108,000000,32.3407,32.5851,32.2017,32.4865,271288.26938167,0
+BKU.US,D,20191111,000000,32.1928,32.5132,32.1928,32.3761,185390.25872314,0
+BKU.US,D,20191112,000000,32.3308,32.4117,32.1001,32.2194,272546.14971773,0
+BKU.US,D,20191113,000000,31.8705,32.0085,31.6565,31.7985,285462.75481374,0
+BKU.US,D,20191114,000000,31.7709,31.9533,31.6329,31.8162,371638.71644975,0
+BKU.US,D,20191115,000000,32.0745,32.0745,31.6417,31.6782,314868.75092802,0
+BKU.US,D,20191118,000000,31.624,31.6703,31.3223,31.5875,440536.06859857,0
+BKU.US,D,20191119,000000,31.7443,31.8803,31.6141,31.7886,681514.49397931,0
+BKU.US,D,20191120,000000,31.6703,31.9828,31.3854,31.8073,805796.11444094,0
+BKU.US,D,20191121,000000,31.9089,31.9089,31.5313,31.6969,537146.35050613,0
+BKU.US,D,20191122,000000,31.7443,32.0834,31.624,31.9533,386015.07138736,0
+BKU.US,D,20191125,000000,31.9089,32.2845,31.8901,32.2194,397727.56038749,0
+BKU.US,D,20191126,000000,32.1179,32.3407,32.0015,32.247,536517.4103381,0
+BKU.US,D,20191127,000000,32.4205,32.4205,32.0745,32.1563,643028.427794,0
+BKU.US,D,20191129,000000,32.0834,32.3022,32.0015,32.1475,144237.28334145,0
+BKU.US,D,20191202,000000,32.2381,32.4767,31.8261,31.8527,467018.50735114,0
+BKU.US,D,20191203,000000,31.4219,31.7147,31.2661,31.4594,454663.89072785,0
+BKU.US,D,20191204,000000,31.4397,32.0173,31.4051,31.8162,478426.67046351,0
+BKU.US,D,20191205,000000,31.9434,32.1928,31.8901,32.1179,543955.13503486,0
+BKU.US,D,20191206,000000,32.5506,32.6699,32.4481,32.5319,543391.11772289,0
+BKU.US,D,20191209,000000,32.4383,32.6798,32.386,32.5506,580688.2841067,0
+BKU.US,D,20191210,000000,32.733,32.733,32.4481,32.5595,557774.57359789,0
+BKU.US,D,20191211,000000,32.5132,32.6798,32.4383,32.6512,514167.71714126,0
+BKU.US,D,20191212,000000,32.8345,33.7345,32.6936,33.7257,910776.37268144,0
+BKU.US,D,20191213,000000,33.5857,33.7257,33.0001,33.2466,722060.84642474,0
+BKU.US,D,20191216,000000,33.6961,33.8331,33.494,33.494,534461.18175649,0
+BKU.US,D,20191217,000000,33.494,33.9524,33.4753,33.8331,695619.99887683,0
+BKU.US,D,20191218,000000,33.9159,34.1269,33.7868,34.0175,512699.85194265,0
+BKU.US,D,20191219,000000,33.9879,34.1545,33.8815,33.9977,798641.41281979,0
+BKU.US,D,20191220,000000,34.1457,34.4759,33.8716,33.8893,1199757.1347577,0
+BKU.US,D,20191223,000000,33.9524,33.9524,33.5936,33.6311,282872.94150893,0
+BKU.US,D,20191224,000000,33.6784,33.7967,33.5315,33.7691,300640.50125578,0
+BKU.US,D,20191226,000000,33.9159,33.9159,33.5769,33.7257,244751.0519693,0
+BKU.US,D,20191227,000000,33.6873,33.6873,33.3018,33.3669,243163.48525483,0
+BKU.US,D,20191230,000000,33.5226,33.5679,33.3205,33.4013,317723.32775518,0
+BKU.US,D,20191231,000000,33.3669,33.6597,33.1914,33.5226,385124.41095586,0
+BKU.US,D,20200102,000000,33.6685,33.7345,33.0879,33.5137,564599.58884064,0
+BKU.US,D,20200103,000000,33.2091,33.5463,32.9814,33.3757,532262.93442727,0
+BKU.US,D,20200106,000000,33.1914,33.2653,32.7882,33.0731,529832.38500371,0
+BKU.US,D,20200107,000000,33.0001,33.0633,32.5408,32.7793,410084.20585003,0
+BKU.US,D,20200108,000000,32.8257,33.1372,32.6699,32.8799,501042.14160232,0
+BKU.US,D,20200109,000000,33.1185,33.3836,32.7163,32.7981,666373.2666438,0
+BKU.US,D,20200110,000000,32.8444,32.8533,32.247,32.3209,572714.94584748,0
+BKU.US,D,20200113,000000,32.3495,32.386,32.1553,32.3761,631686.20195731,0
+BKU.US,D,20200114,000000,32.3407,32.6443,32.2371,32.386,421625.25793338,0
+BKU.US,D,20200115,000000,32.0814,32.2795,31.7669,31.8773,1681252.4245893,0
+BKU.US,D,20200116,000000,32.0528,32.4678,31.9315,32.3209,526406.68992721,0
+BKU.US,D,20200117,000000,32.4875,32.5921,32.3407,32.4313,841239.93616832,0
+BKU.US,D,20200121,000000,32.2371,32.4777,32.1751,32.2007,664737.0077873,0
+BKU.US,D,20200122,000000,32.2923,32.5329,32.1553,32.4215,794718.6521266,0
+BKU.US,D,20200123,000000,32.5063,32.8661,31.4633,32.3407,1268787.3758775,0
+BKU.US,D,20200124,000000,32.2746,32.2746,31.2218,31.3805,919293.43986011,0
+BKU.US,D,20200127,000000,30.8009,31.4633,30.7673,31.1133,1162851.5343494,0
+BKU.US,D,20200128,000000,31.2405,31.4732,30.9842,31.1133,997344.91471265,0
+BKU.US,D,20200129,000000,31.1321,31.2977,30.7111,30.7723,988881.61177414,0
+BKU.US,D,20200130,000000,30.5022,30.9842,30.3937,30.9103,461941.33712374,0
+BKU.US,D,20200131,000000,30.6501,31.0572,30.4302,30.4401,786051.45084331,0
+BKU.US,D,20200203,000000,30.5879,30.9191,30.5879,30.7161,753775.66160747,0
+BKU.US,D,20200204,000000,31.1863,31.2504,30.8915,30.9842,651123.49640832,0
+BKU.US,D,20200205,000000,31.3608,31.902,31.2504,31.7403,567472.42522107,0
+BKU.US,D,20200206,000000,31.8971,31.9809,30.8817,30.9566,608876.97666996,0
+BKU.US,D,20200207,000000,30.7338,31.0749,30.5219,30.5505,484417.83277381,0
+BKU.US,D,20200210,000000,30.3937,30.6629,30.3937,30.4933,552436.69752665,0
+BKU.US,D,20200211,000000,30.5682,31.1409,30.5307,30.5682,691632.31532759,0
+BKU.US,D,20200212,000000,30.7437,30.9152,30.5968,30.6333,574389.75264977,0
+BKU.US,D,20200213,000000,30.4489,30.8521,30.4489,30.7535,510288.57649199,0
+BKU.US,D,20200214,000000,30.6678,30.8127,30.3454,30.5406,410533.59374429,0
+BKU.US,D,20200218,000000,30.4835,30.5968,29.8299,29.958,687965.18838013,0
+BKU.US,D,20200219,000000,30.3651,30.5544,29.9314,30.4036,1289673.2615542,0
+BKU.US,D,20200220,000000,30.375,30.9004,30.375,30.7723,890319.58650644,0
+BKU.US,D,20200221,000000,30.6254,30.6777,30.1423,30.3089,1045695.1973398,0
+BKU.US,D,20200224,000000,29.3892,29.8486,29.2591,29.6919,1104233.2962694,0
+BKU.US,D,20200225,000000,29.7569,29.7569,28.991,29.1014,1345529.234993,0
+BKU.US,D,20200226,000000,29.3232,29.5263,28.8658,29.0195,1226519.553327,0
+BKU.US,D,20200227,000000,28.4103,29.5263,28.1245,28.1245,1287668.7683735,0
+BKU.US,D,20200228,000000,27.2294,27.8711,26.8971,27.395,1610315.074573,0
+BKU.US,D,20200302,000000,27.2668,28.5473,27.1919,28.501,1711618.0616697,0
+BKU.US,D,20200303,000000,28.4005,28.7692,27.3112,27.3763,1324647.4069948,0
+BKU.US,D,20200304,000000,27.4679,27.9214,26.7591,27.8376,1236787.5087798,0
+BKU.US,D,20200305,000000,26.9169,27.1554,26.2327,26.3165,987480.69827084,0
+BKU.US,D,20200306,000000,25.3002,26.1499,25.0803,25.45,1397910.8212133,0
+BKU.US,D,20200309,000000,23.4932,24.4701,22.3862,22.3961,1380323.8281599,0
+BKU.US,D,20200310,000000,23.2448,24.4159,23.0506,24.3893,1915444.3826731,0
+BKU.US,D,20200311,000000,23.7525,24.3134,23.0979,23.3848,1544519.81764,0
+BKU.US,D,20200312,000000,21.6577,23.3552,20.9746,21.225,1136723.1280463,0
+BKU.US,D,20200313,000000,22.5153,23.1995,21.2072,23.1995,1487799.5586799,0
+BKU.US,D,20200316,000000,20.2924,21.4103,19.6378,20.6512,1662444.0703063,0
+BKU.US,D,20200317,000000,20.9371,21.5177,19.1656,20.6709,1839428.8480097,0
+BKU.US,D,20200318,000000,19.7482,19.9966,14.2968,15.0441,1836269.9452948,0
+BKU.US,D,20200319,000000,14.6675,18.1256,13.3742,17.7648,1939140.2107135,0
+BKU.US,D,20200320,000000,18.0684,18.9744,16.7504,17.0275,1265296.7579448,0
+BKU.US,D,20200323,000000,16.7228,16.8796,14.3156,14.4161,1703351.5561386,0
+BKU.US,D,20200324,000000,15.2196,16.4182,15.0904,15.9845,1424965.3926349,0
+BKU.US,D,20200325,000000,16.1777,17.479,15.7647,16.8333,1232595.9268859,0
+BKU.US,D,20200326,000000,17.0452,18.8926,16.6509,18.7703,1193737.5686978,0
+BKU.US,D,20200327,000000,17.9314,18.4391,17.6002,17.8486,934047.15889855,0
+BKU.US,D,20200330,000000,17.5904,17.8752,16.6844,17.4524,770845.30065173,0
+BKU.US,D,20200331,000000,17.2582,17.6091,16.7978,17.2493,693176.26199814,0
+BKU.US,D,20200401,000000,16.1048,16.5099,15.5232,15.8652,640280.36502756,0
+BKU.US,D,20200402,000000,15.882,17.1192,15.882,16.7879,974824.79901866,0
+BKU.US,D,20200403,000000,16.6756,16.852,15.1259,15.33,883974.39174671,0
+BKU.US,D,20200406,000000,16.2349,16.8974,15.8278,16.3177,985947.91021617,0
+BKU.US,D,20200407,000000,17.4425,17.7846,16.641,16.9446,1374170.3587093,0
+BKU.US,D,20200408,000000,17.203,18.2114,16.9723,17.9028,595140.72051626,0
+BKU.US,D,20200409,000000,18.3001,19.9286,18.2084,19.7118,1781313.7620641,0
+BKU.US,D,20200413,000000,19.6457,19.6457,17.8102,18.1828,1026544.9836428,0
+BKU.US,D,20200414,000000,18.7418,19.0316,17.2039,17.6791,776378.95971077,0
+BKU.US,D,20200415,000000,16.7554,16.9131,16.2615,16.4005,1991737.8683141,0
+BKU.US,D,20200416,000000,16.3453,16.3453,15.5242,16.1511,1281632.9715997,0
+BKU.US,D,20200417,000000,17.0916,17.9206,16.5592,17.5756,1487253.8009212,0
+BKU.US,D,20200420,000000,17.0176,18.174,16.6805,17.7619,1107531.174473,0
+BKU.US,D,20200421,000000,16.8037,17.7165,16.8037,17.129,732067.08161417,0
+BKU.US,D,20200422,000000,17.5214,17.819,16.5494,16.7554,468323.05098999,0
+BKU.US,D,20200423,000000,16.9989,17.408,16.8224,16.9042,548244.10121299,0
+BKU.US,D,20200424,000000,16.9802,17.544,16.8392,17.3064,503848.02628744,0
+BKU.US,D,20200427,000000,17.4642,18.6767,17.4464,18.5387,864041.04609866,0
+BKU.US,D,20200428,000000,19.2918,19.422,18.7881,19.1341,862293.20108331,0
+BKU.US,D,20200429,000000,18.7506,19.282,17.408,18.519,3564417.9747678,0
+BKU.US,D,20200430,000000,18.1828,19.1252,17.7067,18.4716,1596315.0693165,0
+BKU.US,D,20200501,000000,17.9778,18.2656,17.2039,17.3814,832816.19559522,0
+BKU.US,D,20200504,000000,17.0078,17.2168,16.5494,16.9614,1055658.8269049,0
+BKU.US,D,20200505,000000,17.3902,17.7067,16.4676,16.4853,626419.33525987,0
+BKU.US,D,20200506,000000,16.6164,16.7741,15.3753,15.3753,670638.90117052,0
+BKU.US,D,20200507,000000,15.5429,16.3098,15.5242,15.6,687456.96414758,0
+BKU.US,D,20200508,000000,16.019,16.8037,15.8968,16.6805,548197.4379102,0
+BKU.US,D,20200511,000000,16.3739,16.3857,15.1032,15.1032,1179054.8590332,0
+BKU.US,D,20200512,000000,15.1801,15.4601,14.3422,14.3954,1397713.0093862,0
+BKU.US,D,20200513,000000,14.2564,14.351,13.2548,13.3436,1039237.4020015,0
+BKU.US,D,20200514,000000,13.0626,14.0238,12.5589,13.8641,963829.50469402,0
+BKU.US,D,20200515,000000,13.6236,13.7626,12.971,13.0439,924653.63316313,0
+BKU.US,D,20200518,000000,13.8641,14.6685,13.6975,14.5916,1509221.0579191,0
+BKU.US,D,20200519,000000,14.3786,14.492,13.595,13.8473,1485814.3394721,0
+BKU.US,D,20200520,000000,14.1746,14.6251,14.0691,14.6103,1149155.8549807,0
+BKU.US,D,20200521,000000,14.5827,15.1564,14.4822,14.9189,1207491.0699852,0
+BKU.US,D,20200522,000000,14.9455,15.1032,14.3836,14.8065,1606899.5236926,0
+BKU.US,D,20200526,000000,15.6276,16.4153,15.4778,16.2418,1622067.1259385,0
+BKU.US,D,20200527,000000,17.1004,17.9955,16.7179,17.9502,1533592.4894303,0
+BKU.US,D,20200528,000000,18.3415,18.3415,17.2867,17.688,1737795.1601148,0
+BKU.US,D,20200529,000000,17.2493,17.6229,16.8589,17.2306,1471717.9643513,0
+BKU.US,D,20200601,000000,17.3902,18.0142,17.1586,17.754,1284888.244179,0
+BKU.US,D,20200602,000000,18.0428,18.2568,17.3715,17.549,1362127.1689112,0
+BKU.US,D,20200603,000000,18.3238,19.1528,17.9778,18.8443,1251297.767108,0
+BKU.US,D,20200604,000000,18.7881,20.0568,18.4145,20.0292,1988725.0420253,0
+BKU.US,D,20200605,000000,22.0323,22.5843,20.7596,21.1944,1794589.4717076,0
+BKU.US,D,20200608,000000,22.4808,22.8712,22.191,22.7509,1782316.0086544,0
+BKU.US,D,20200609,000000,21.8933,22.1368,21.223,21.7632,1202650.2595306,0
+BKU.US,D,20200610,000000,21.4458,21.641,20.1485,20.177,1224896.4819256,0
+BKU.US,D,20200611,000000,18.4056,19.069,17.7254,17.9018,1071358.9994543,0
+BKU.US,D,20200612,000000,19.1055,19.414,18.2568,18.9182,1189786.4042551,0
+BKU.US,D,20200615,000000,17.8466,19.2278,17.7165,18.9468,1449809.5436917,0
+BKU.US,D,20200616,000000,20.2145,20.2816,19.0464,19.7768,1310735.6562458,0
+BKU.US,D,20200617,000000,19.8606,19.9907,19.3204,19.7118,1178371.1402054,0
+BKU.US,D,20200618,000000,19.3303,20.3269,18.9024,19.7315,1072662.5286735,0
+BKU.US,D,20200619,000000,20.1869,20.1869,18.9655,19.3756,1764863.9334112,0
+BKU.US,D,20200622,000000,19.1992,19.767,19.0118,19.5718,1116265.3274517,0
+BKU.US,D,20200623,000000,19.9907,20.318,19.2376,19.2455,995482.44027958,0
+BKU.US,D,20200624,000000,18.8926,18.9379,18.0892,18.1828,858887.79439932,0
+BKU.US,D,20200625,000000,18.0606,19.0414,17.9778,19.0118,1295792.2407374,0
+BKU.US,D,20200626,000000,18.5091,18.6392,16.7938,16.8855,10410042.166639,0
+BKU.US,D,20200629,000000,17.7165,18.6392,17.5756,18.379,1716907.2455989,0
+BKU.US,D,20200630,000000,18.1463,19.0217,18.034,18.8827,1033616.5028548,0
+BKU.US,D,20200701,000000,18.8728,18.9842,17.4553,17.549,1077660.5741701,0
+BKU.US,D,20200702,000000,18.1907,18.3869,17.268,17.3528,731758.69804792,0
+BKU.US,D,20200706,000000,17.9876,18.3415,17.3902,17.6791,1386423.5333701,0
+BKU.US,D,20200707,000000,17.3902,17.4928,16.2378,16.3098,1788858.0008215,0
+BKU.US,D,20200708,000000,16.2714,16.6164,15.7874,16.2142,1721850.5124357,0
+BKU.US,D,20200709,000000,16.019,16.1373,15.185,15.3753,924913.32458735,0
+BKU.US,D,20200710,000000,15.3753,16.5691,15.3576,16.5494,1084456.1712437,0
+BKU.US,D,20200713,000000,16.8766,17.1192,16.023,16.6351,1235483.9795606,0
+BKU.US,D,20200714,000000,16.5582,16.6814,15.8593,16.1058,802737.63926899,0
+BKU.US,D,20200715,000000,16.7376,17.542,16.6066,17.409,950456.41076638,0
+BKU.US,D,20200716,000000,17.1734,17.6456,16.917,17.3715,601628.94844323,0
+BKU.US,D,20200717,000000,17.2956,17.4849,16.8155,16.917,1052019.0892873,0
+BKU.US,D,20200720,000000,16.7574,16.8796,16.3828,16.4271,614203.69412533,0
+BKU.US,D,20200721,000000,16.71,17.5884,16.7002,17.542,811512.36903264,0
+BKU.US,D,20200722,000000,17.2759,17.6357,17.1734,17.475,825665.55165256,0
+BKU.US,D,20200723,000000,17.3626,18.1927,17.3005,17.9098,564374.38768371,0
+BKU.US,D,20200724,000000,17.9669,18.2686,17.683,17.7018,457051.83452712,0
+BKU.US,D,20200727,000000,17.4849,17.6268,17.1063,17.2582,588206.14795392,0
+BKU.US,D,20200728,000000,17.0502,17.3991,16.9269,17.1556,911235.90477194,0
+BKU.US,D,20200729,000000,18.1375,19.7847,17.9945,19.3638,2020544.3424294,0
+BKU.US,D,20200730,000000,19.3835,19.7512,18.2498,19.5156,1365776.0363055,0
+BKU.US,D,20200731,000000,19.3086,19.3588,18.5249,19.0247,1171664.8120588,0
+BKU.US,D,20200803,000000,19.0631,19.3184,18.6747,19.0631,594634.52512296,0
+BKU.US,D,20200804,000000,18.9586,19.1193,18.5702,18.93,467389.78493421,0
+BKU.US,D,20200805,000000,19.4121,19.7995,19.1479,19.629,621949.80238835,0
+BKU.US,D,20200806,000000,19.5067,19.7995,19.3736,19.6763,617305.7893412,0
+BKU.US,D,20200807,000000,19.4308,21.0367,19.3362,20.9982,837317.17547514,0
+BKU.US,D,20200810,000000,21.1678,22.3576,21.1116,21.848,967668.06855826,0
+BKU.US,D,20200811,000000,22.4444,22.9826,21.9633,22.1516,866619.70078759,0
+BKU.US,D,20200812,000000,22.5962,22.5962,21.498,22.0668,571168.97033769,0
+BKU.US,D,20200813,000000,21.7553,22.1516,21.571,21.6784,497364.87045859,0
+BKU.US,D,20200814,000000,21.498,22.6711,21.3008,22.3487,535577.04334493,0
+BKU.US,D,20200817,000000,22.0767,22.4256,21.3472,21.5759,662633.10148327,0
+BKU.US,D,20200818,000000,21.6883,21.6883,20.6483,21.0179,577721.10670107,0
+BKU.US,D,20200819,000000,21.1027,21.5414,21.0179,21.2259,346468.93669304,0
+BKU.US,D,20200820,000000,20.7616,21.0662,20.5733,20.9785,659241.89667404,0
+BKU.US,D,20200821,000000,20.7715,21.0751,20.4038,20.5822,371029.05025461,0
+BKU.US,D,20200824,000000,20.8188,21.7553,20.4038,21.7454,311805.20365794,0
+BKU.US,D,20200825,000000,22.1131,22.2837,21.4241,21.6971,301983.59284042,0
+BKU.US,D,20200826,000000,24.3321,24.5214,22.5518,23.2379,6527828.840323,0
+BKU.US,D,20200827,000000,23.021,23.7052,22.7559,23.2103,2401825.117423,0
+BKU.US,D,20200828,000000,23.3986,23.5307,22.7559,22.8121,2377887.8575116,0
+BKU.US,D,20200831,000000,22.5863,22.8121,21.7553,22.0855,20787153.228965,0
+BKU.US,D,20200901,000000,21.9337,22.6524,21.6498,22.2462,1214115.230142,0
+BKU.US,D,20200902,000000,22.1516,22.6425,21.848,22.5469,996938.13244268,0
+BKU.US,D,20200903,000000,22.6711,23.6914,22.605,22.7559,1111296.7001242,0
+BKU.US,D,20200904,000000,23.5977,23.7624,22.9777,23.7476,1419843.5879439,0
+BKU.US,D,20200908,000000,23.1038,23.2379,22.1131,22.2935,1346445.2559152,0
+BKU.US,D,20200909,000000,22.3872,22.5765,21.8381,22.0471,1133469.8843061,0
+BKU.US,D,20200910,000000,22.1693,22.2561,21.0367,21.2171,1311648.6339091,0
+BKU.US,D,20200911,000000,21.2545,21.774,20.9785,21.7642,1177141.6636188,0
+BKU.US,D,20200914,000000,21.8677,22.6711,21.6498,22.3773,881117.78608031,0
+BKU.US,D,20200915,000000,22.4069,22.4069,21.774,21.9534,837216.74793217,0
+BKU.US,D,20200916,000000,21.9801,22.4444,21.5946,21.9801,1504789.0585737,0
+BKU.US,D,20200917,000000,21.7168,22.0905,21.4901,21.9998,784040.87114485,0
+BKU.US,D,20200918,000000,22.123,22.123,21.5364,21.8578,2547329.4108771,0
+BKU.US,D,20200921,000000,21.0367,21.2634,20.1859,20.3939,927515.31092767,0
+BKU.US,D,20200922,000000,20.5733,20.9509,19.8172,19.9129,910634.35393382,0
+BKU.US,D,20200923,000000,20.5448,21.2821,19.7049,19.7049,1075592.172553,0
+BKU.US,D,20200924,000000,19.7512,20.3555,19.3835,19.7798,829784.09533354,0
+BKU.US,D,20200925,000000,19.5442,20.3003,19.4308,20.1672,605325.49355984,0
+BKU.US,D,20200928,000000,20.527,20.9785,20.527,20.6581,1039440.2859267,0
+BKU.US,D,20200929,000000,20.5181,20.5349,19.9129,20.4314,580129.33889285,0
+BKU.US,D,20200930,000000,20.5083,21.0465,20.3653,20.6976,697962.29379293,0
+BKU.US,D,20201001,000000,20.8375,21.2072,20.46,20.9312,800634.74738459,0
+BKU.US,D,20201002,000000,20.3752,21.8194,20.2963,21.707,680946.41898883,0
+BKU.US,D,20201005,000000,22.0471,22.7263,21.8578,22.6238,1026420.2100289,0
+BKU.US,D,20201006,000000,22.9826,23.6815,22.4069,22.4345,989666.77256455,0
+BKU.US,D,20201007,000000,22.8121,23.4361,22.7362,22.9925,892984.46686356,0
+BKU.US,D,20201008,000000,23.4075,23.5504,23.0112,23.3986,466477.82169056,0
+BKU.US,D,20201009,000000,23.72,23.72,22.882,23.0023,542127.15086908,0
+BKU.US,D,20201012,000000,22.8781,23.4439,22.8367,23.3907,529949.04326068,0
+BKU.US,D,20201013,000000,23.2281,23.2281,22.5272,22.7559,568916.95876829,0
+BKU.US,D,20201014,000000,22.6701,23.0792,22.4227,22.4414,404361.86474058,0
+BKU.US,D,20201015,000000,22.1269,23.2428,22.0599,23.2231,623986.75699708,0
+BKU.US,D,20201016,000000,23.1462,23.441,22.5173,23.298,673438.69933788,0
+BKU.US,D,20201019,000000,23.4696,23.7298,22.9225,22.9846,390407.50836732,0
+BKU.US,D,20201020,000000,23.5859,24.063,23.4242,23.6135,388093.61720075,0
+BKU.US,D,20201021,000000,23.5189,23.9428,23.509,23.7387,358198.6708268,0
+BKU.US,D,20201022,000000,23.7673,25.5939,23.7101,25.5309,711978.52976337,0
+BKU.US,D,20201023,000000,25.797,26.1598,25.1208,25.6925,580635.53428616,0
+BKU.US,D,20201026,000000,25.2262,25.4076,24.5441,25.0537,576618.43256777,0
+BKU.US,D,20201027,000000,24.8536,25.1395,24.1567,24.1567,807831.04021041,0
+BKU.US,D,20201028,000000,23.3671,24.1281,22.7559,23.0989,851356.74309697,0
+BKU.US,D,20201029,000000,22.8525,23.8422,22.2216,23.6904,662431.23197773,0
+BKU.US,D,20201030,000000,23.4992,24.412,23.4992,24.0818,551127.08178966,0
+BKU.US,D,20201102,000000,24.5096,24.7915,23.9102,24.5786,620249.63509543,0
+BKU.US,D,20201103,000000,25.2164,25.5407,24.8142,25.0449,586898.56105618,0
+BKU.US,D,20201104,000000,24.1281,24.1281,22.6987,22.7164,780820.08883277,0
+BKU.US,D,20201105,000000,22.7845,24.0916,22.7845,23.7949,710510.66456476,0
+BKU.US,D,20201106,000000,24.0818,24.3676,22.8614,22.9274,539969.48032488,0
+BKU.US,D,20201109,000000,25.4362,27.9529,25.4076,26.8755,1138293.4496271,0
+BKU.US,D,20201110,000000,27.2678,28.2694,26.9149,28.088,821368.47011745,0
+BKU.US,D,20201111,000000,28.088,28.1343,26.3313,26.7237,565334.02864977,0
+BKU.US,D,20201112,000000,26.0267,26.5028,25.6491,26.1411,783544.81994781,0
+BKU.US,D,20201113,000000,26.4752,27.4571,26.3412,27.1811,660254.28746064,0
+BKU.US,D,20201116,000000,28.3926,28.8125,27.9352,28.4793,683129.45002368,0
+BKU.US,D,20201117,000000,27.7153,28.4596,27.4758,28.3433,546479.011064,0
+BKU.US,D,20201118,000000,28.6311,29.0028,27.8189,27.8189,587278.96841589,0
+BKU.US,D,20201119,000000,27.533,28.2782,27.3427,28.2112,387812.62296438,0
+BKU.US,D,20201120,000000,27.9253,28.2694,27.4098,28.2595,708293.14326264,0
+BKU.US,D,20201123,000000,28.8786,28.8973,28.1915,28.2013,1154156.9437362,0
+BKU.US,D,20201124,000000,28.9357,30.0813,28.851,29.5667,807071.23991065,0
+BKU.US,D,20201125,000000,29.06,29.4503,28.6597,28.9446,440309.85302201,0
+BKU.US,D,20201127,000000,28.6597,29.0314,28.0101,28.7642,243063.05771187,0
+BKU.US,D,20201130,000000,28.4596,28.851,27.0864,27.1899,660347.61406622,0
+BKU.US,D,20201201,000000,28.0584,28.4596,27.7814,27.9352,475954.5298353,0
+BKU.US,D,20201202,000000,27.9805,28.5829,27.6473,28.4015,634980.02248247,0
+BKU.US,D,20201203,000000,28.5543,28.9831,28.2782,28.6883,628713.95245356,0
+BKU.US,D,20201204,000000,29.2128,29.7382,28.9643,29.6987,447100.37799748,0
+BKU.US,D,20201207,000000,29.8033,30.0911,29.3261,29.9196,488905.62519859,0
+BKU.US,D,20201208,000000,29.4503,30.3859,29.4503,30.2528,503103.44228206,0
+BKU.US,D,20201209,000000,30.6609,31.1005,30.4154,30.929,528705.36479939,0
+BKU.US,D,20201210,000000,30.4529,31.4732,30.4529,31.2819,680187.6331087,0
+BKU.US,D,20201211,000000,30.7486,31.2336,30.6609,30.7585,509269.08476801,0
+BKU.US,D,20201214,000000,31.3312,31.5589,30.6993,30.9201,639369.41620354,0
+BKU.US,D,20201215,000000,31.8921,32.6068,31.5678,32.2451,823253.26178229,0
+BKU.US,D,20201216,000000,32.3505,33.1421,32.0785,32.8749,869176.03824474,0
+BKU.US,D,20201217,000000,33.0839,33.3609,32.1889,32.3318,488219.87753151,0
+BKU.US,D,20201218,000000,32.3693,32.9706,31.348,31.5875,1845580.2886208,0
+BKU.US,D,20201221,000000,31.6349,32.2638,31.4436,31.9296,587740.52934565,0
+BKU.US,D,20201222,000000,32.0252,32.4353,31.5491,31.8537,458997.49136951,0
+BKU.US,D,20201223,000000,32.2352,33.0652,32.0351,32.9035,481504.41960835,0
+BKU.US,D,20201224,000000,33.1224,33.1224,32.179,32.5605,201850.23157226,0
+BKU.US,D,20201228,000000,33.1125,33.7149,32.7034,33.1707,509236.62333998,0
+BKU.US,D,20201229,000000,33.1618,33.4556,32.1307,32.388,402650.53883176,0
+BKU.US,D,20201230,000000,32.388,33.1845,32.388,32.8365,333452.91847369,0
+BKU.US,D,20201231,000000,32.665,33.3185,32.3969,33.1707,235331.15132361,0
+BKU.US,D,20210104,000000,33.5887,33.705,32.179,32.7419,845211.38900355,0
+BKU.US,D,20210105,000000,33.1421,33.775,32.7034,33.5433,652562.95785741,0
+BKU.US,D,20210106,000000,34.6385,36.5647,34.6247,35.993,1246972.2818235,0
+BKU.US,D,20210107,000000,36.8979,38.0493,36.6141,37.7013,679084.95897539,0
+BKU.US,D,20210108,000000,37.2805,37.8443,35.9743,36.9669,545481.83657178,0
+BKU.US,D,20210111,000000,36.546,37.3001,36.4228,37.2233,568704.94506648,0
+BKU.US,D,20210112,000000,37.6531,38.4427,37.2903,38.1391,536984.043366,0
+BKU.US,D,20210113,000000,37.9369,38.0749,37.171,37.6599,467775.26439203,0
+BKU.US,D,20210114,000000,38.1292,38.5333,37.7941,38.0444,677694.18966834,0
+BKU.US,D,20210115,000000,37.1424,37.7546,36.9107,37.2469,558570.89300419,0
+BKU.US,D,20210119,000000,37.4391,37.6018,36.8723,37.3524,513896.86710116,0
+BKU.US,D,20210120,000000,37.1424,37.3149,36.4129,36.9305,513569.209562,0
+BKU.US,D,20210121,000000,37.103,37.3623,35.1847,35.2221,693408.56409247,0
+BKU.US,D,20210122,000000,34.8869,36.0393,34.6769,35.8855,499531.67077943,0
+BKU.US,D,20210125,000000,35.4143,35.6746,34.5143,35.5967,426733.87516919,0
+BKU.US,D,20210126,000000,35.9811,36.0857,34.2057,34.2649,434392.7433444,0
+BKU.US,D,20210127,000000,33.4191,33.9189,32.6285,32.8917,627179.13555964,0
+BKU.US,D,20210128,000000,33.5069,34.5311,33.1224,34.2255,623243.18741133,0
+BKU.US,D,20210129,000000,34.0431,34.5311,33.0307,33.2367,596407.73062896,0
+BKU.US,D,20210201,000000,33.6793,34.3595,33.1421,34.2649,501562.53887039,0
+BKU.US,D,20210202,000000,34.6385,35.1314,34.2649,34.743,409586.12581374,0
+BKU.US,D,20210203,000000,34.5803,35.1087,34.2107,34.5803,615714.16494822,0
+BKU.US,D,20210204,000000,34.743,36.2601,34.743,36.0097,519273.29111819,0
+BKU.US,D,20210205,000000,36.5559,36.6051,35.2517,35.9615,328141.41731272,0
+BKU.US,D,20210208,000000,36.0295,36.7678,35.7988,36.7579,375499.59754575,0
+BKU.US,D,20210209,000000,36.6712,37.3347,36.1339,37.0271,402385.77530942,0
+BKU.US,D,20210210,000000,37.103,38.0257,36.9699,37.6117,570675.96239952,0
+BKU.US,D,20210211,000000,37.5161,37.8807,36.5559,37.171,457579.33273256,0
+BKU.US,D,20210212,000000,36.9797,37.9665,36.8812,37.8975,410199.84968737,0
+BKU.US,D,20210216,000000,38.3707,38.8094,37.9221,38.5531,532916.22066631,0
+BKU.US,D,20210217,000000,38.2721,39.0982,38.2721,38.7059,461528.46833601,0
+BKU.US,D,20210218,000000,38.3609,38.7345,37.9123,38.0345,259567.66502454,0
+BKU.US,D,20210219,000000,37.6698,39.1563,37.6698,38.9829,568579.15703288,0
+BKU.US,D,20210222,000000,38.8488,40.0761,38.7917,39.7123,510080.6204687,0
+BKU.US,D,20210223,000000,39.9331,40.4123,39.1071,39.9529,800440.99323605,0
+BKU.US,D,20210224,000000,40.5847,41.3517,40.2309,41.055,630079.36126996,0
+BKU.US,D,20210225,000000,41.6603,41.6977,39.3191,39.6739,565054.04883302,0
+BKU.US,D,20210226,000000,39.3575,39.6937,38.3115,38.5531,634501.21641906,0
+BKU.US,D,20210301,000000,39.4343,40.6814,39.1367,40.2979,557798.91966892,0
+BKU.US,D,20210302,000000,40.0859,40.9209,39.9893,40.3167,635290.43488798,0
+BKU.US,D,20210303,000000,40.2013,42.3306,40.2013,41.2187,702845.70987179,0
+BKU.US,D,20210304,000000,41.2187,42.3069,40.3453,41.055,992782.05523556,0
+BKU.US,D,20210305,000000,41.9097,42.3601,39.9993,42.1187,1120082.5885037,0
+BKU.US,D,20210308,000000,43.1271,44.7399,42.8689,44.0863,734405.31885177,0
+BKU.US,D,20210309,000000,43.3095,44.3357,42.1581,43.6357,694581.23317995,0
+BKU.US,D,20210310,000000,43.4919,46.1683,43.4919,46.0323,976408.30805462,0
+BKU.US,D,20210311,000000,45.3717,47.0889,45.3421,46.9923,970662.63529379,0
+BKU.US,D,20210312,000000,47.8077,48.6377,46.9825,47.8855,924791.59423225,0
+BKU.US,D,20210315,000000,47.7031,47.9141,46.8967,47.8657,747853.47983173,0
+BKU.US,D,20210316,000000,47.3483,47.3483,46.3417,47.1185,544704.79113837,0
+BKU.US,D,20210317,000000,47.5307,47.9663,45.8795,46.3693,864992.57170772,0
+BKU.US,D,20210318,000000,47.1275,48.2493,45.9957,46.2639,796409.6896429,0
+BKU.US,D,20210319,000000,45.9869,47.0219,44.6905,45.9091,1949721.6218308,0
+BKU.US,D,20210322,000000,45.2475,45.4111,43.0847,43.6743,599359.69174019,0
+BKU.US,D,20210323,000000,42.9635,43.2621,41.1989,41.5735,695160.46678632,0
+BKU.US,D,20210324,000000,42.4085,43.3569,40.6331,40.7485,1068384.7211113,0
+BKU.US,D,20210325,000000,40.3551,42.4085,39.7223,42.0625,960133.97399703,0
+BKU.US,D,20210326,000000,42.9635,43.5875,42.3789,43.3381,561436.62844722,0
+BKU.US,D,20210329,000000,42.3701,43.1173,41.3813,41.68,556309.75165815,0
+BKU.US,D,20210330,000000,42.3701,43.1645,42.2449,42.6471,563465.46769893,0
+BKU.US,D,20210331,000000,42.5327,42.9733,41.9275,42.1581,634558.02391811,0
+BKU.US,D,20210401,000000,42.0822,43.0217,41.6307,42.6569,552369.74583134,0
+BKU.US,D,20210405,000000,43.3863,43.5787,41.8229,42.3601,650722.80065611,0
+BKU.US,D,20210406,000000,42.3601,42.7338,41.3911,41.8131,656445.14176556,0
+BKU.US,D,20210407,000000,41.9363,42.3306,41.2659,41.7539,429515.41378329,0
+BKU.US,D,20210408,000000,41.3615,42.1679,40.7099,42.0822,439052.98710557,0
+BKU.US,D,20210409,000000,42.3021,42.7151,42.0251,42.6185,487440.80325886,0
+BKU.US,D,20210412,000000,42.859,42.9685,42.4263,42.5229,404846.75732174,0
+BKU.US,D,20210413,000000,42.0625,42.2163,41.3153,41.6011,337424.37130891,0
+BKU.US,D,20210414,000000,41.5735,43.0689,41.5637,42.5277,339949.26175767,0
+BKU.US,D,20210415,000000,42.6243,42.8265,41.1969,42.0753,319308.8656304,0
+BKU.US,D,20210416,000000,42.7979,42.8363,41.9679,42.6529,363764.79131386,0
+BKU.US,D,20210419,000000,42.6431,42.9418,41.9827,42.4025,268463.11072366,0
+BKU.US,D,20210420,000000,41.9481,42.1413,40.0002,40.4645,614180.36247394,0
+BKU.US,D,20210421,000000,40.2811,41.8723,40.0879,41.6603,447241.38232548,0
+BKU.US,D,20210422,000000,41.6405,42.4411,41.1871,41.3419,710356.47278163,0
+BKU.US,D,20210423,000000,41.7185,44.5733,41.2541,44.2539,657428.11438301,0
+BKU.US,D,20210426,000000,44.6877,45.3727,43.5796,43.8103,580111.0793396,0
+BKU.US,D,20210427,000000,43.9167,44.7271,43.5115,44.7271,386771.82842825,0
+BKU.US,D,20210428,000000,44.7073,45.0937,44.0656,44.8129,397197.01892317,0
+BKU.US,D,20210429,000000,45.4585,45.9997,44.8709,45.3727,522208.00709579,0
+BKU.US,D,20210430,000000,45.0257,45.8439,44.8414,44.9479,540859.12633676,0
+BKU.US,D,20210503,000000,45.6231,45.9809,44.7123,45.6329,606118.76970726,0
+BKU.US,D,20210504,000000,45.0937,46.3851,44.6581,46.3851,498914.9036469,0
+BKU.US,D,20210505,000000,46.4137,47.0595,46.2599,46.3279,362485.60816566,0
+BKU.US,D,20210506,000000,46.6553,47.1471,45.9899,47.0219,541225.33182169,0
+BKU.US,D,20210507,000000,46.0175,47.0841,45.5797,46.9451,421523.8159708,0
+BKU.US,D,20210510,000000,47.2527,47.7829,45.7877,45.7877,490678.83070459,0
+BKU.US,D,20210511,000000,45.1213,46.0125,44.5733,45.3047,435050.08726195,0
+BKU.US,D,20210512,000000,45.8735,46.1545,43.7905,44.1079,555849.20514802,0
+BKU.US,D,20210513,000000,44.0331,45.7001,44.0331,45.3727,703739.41356217,0
+BKU.US,D,20210514,000000,45.7099,46.2501,45.4023,46.1643,551869.63695579,0
+BKU.US,D,20210517,000000,46.0075,46.2983,45.2574,46.2107,506824.3334697,0
+BKU.US,D,20210518,000000,46.3467,46.5587,44.7271,44.7655,461345.87280336,0
+BKU.US,D,20210519,000000,43.9837,44.9005,43.3469,44.7941,654732.80143712,0
+BKU.US,D,20210520,000000,44.7369,45.1993,44.0517,44.9301,383661.61785538,0
+BKU.US,D,20210521,000000,45.3925,46.1821,44.7843,45.9425,471711.21254035,0
+BKU.US,D,20210524,000000,46.2303,46.2303,45.3925,45.6901,356460.97000771,0
+BKU.US,D,20210525,000000,45.9809,46.5015,44.5635,44.592,453770.18703748,0
+BKU.US,D,20210526,000000,44.592,45.7001,44.4087,45.5659,455931.91526018,0
+BKU.US,D,20210527,000000,46.4235,46.6168,45.8833,46.1161,519264.16134155,0
+BKU.US,D,20210528,000000,46.0371,46.1919,45.3136,46.0865,389669.0108797,0
+BKU.US,D,20210601,000000,46.6355,47.0023,46.1161,46.4817,576513.94734631,0
+BKU.US,D,20210602,000000,46.5783,46.5783,45.5955,45.6901,350187.79904142,0
+BKU.US,D,20210603,000000,45.5463,45.9899,45.2189,45.6605,465656.14179362,0
+BKU.US,D,20210604,000000,45.8637,46.1643,45.2998,45.9425,402362.44365802,0
+BKU.US,D,20210607,000000,46.1643,46.6021,45.9425,46.4335,608604.09779061,0
+BKU.US,D,20210608,000000,45.9229,46.9825,45.5659,46.6849,653027.56204606,0
+BKU.US,D,20210609,000000,46.2797,46.2797,45.7049,45.8253,467517.60180707,0
+BKU.US,D,20210610,000000,46.5291,46.6553,44.2726,44.3209,433889.59120997,0
+BKU.US,D,20210611,000000,44.6295,45.1313,44.3012,44.5339,379297.58462496,0
+BKU.US,D,20210614,000000,44.5437,44.8414,42.9763,43.4061,543990.63972178,0
+BKU.US,D,20210615,000000,43.3667,44.6205,43.3667,44.0232,745750.58794734,0
+BKU.US,D,20210616,000000,43.6851,45.5561,43.1735,45.0445,660878.15553055,0
+BKU.US,D,20210617,000000,45.3047,45.3047,42.0171,42.027,709599.71574074,0
+BKU.US,D,20210618,000000,41.3419,41.7747,40.1363,40.1461,1601007.7745057,0
+BKU.US,D,20210621,000000,40.638,42.3059,40.638,42.1039,539897.45653144,0
+BKU.US,D,20210622,000000,41.9579,42.1807,41.3901,41.9205,420462.73304215,0
+BKU.US,D,20210623,000000,42.0753,42.3543,41.6505,41.6603,544988.82863361,0
+BKU.US,D,20210624,000000,41.9777,42.7013,41.4671,42.5761,487949.02749141,0
+BKU.US,D,20210625,000000,42.4893,43.3135,42.3247,42.9999,859794.68554483,0
+BKU.US,D,20210628,000000,42.5662,42.5761,41.0807,41.2068,713836.94651794,0
+BKU.US,D,20210629,000000,41.7371,42.2675,41.0431,41.0619,423370.05968985,0
+BKU.US,D,20210630,000000,41.0717,41.4473,40.9081,41.1683,483039.23650227,0
+BKU.US,D,20210701,000000,41.7085,41.9974,41.3507,41.8821,378672.70213543,0
+BKU.US,D,20210702,000000,41.8437,41.8437,41.1635,41.3035,261687.80204257,0
+BKU.US,D,20210706,000000,41.0037,41.0037,39.6433,39.7981,486166.69220878,0
+BKU.US,D,20210707,000000,39.2392,40.1559,39.2392,39.7794,597106.66575117,0
+BKU.US,D,20210708,000000,38.7483,39.5685,38.1943,39.1031,781721.90788016,0
+BKU.US,D,20210709,000000,40.1935,41.1773,39.668,41.1585,543067.51786224,0
+BKU.US,D,20210712,000000,40.3196,41.2541,40.0298,41.2167,562409.45686842,0
+BKU.US,D,20210713,000000,40.8785,41.0955,39.6335,39.7025,792739.51943657,0
+BKU.US,D,20210714,000000,39.8277,40.7159,38.9267,39.1791,502732.164699,0
+BKU.US,D,20210715,000000,38.6842,39.8089,38.4121,39.4403,909815.71729574,0
+BKU.US,D,20210716,000000,39.8474,39.8474,37.9074,38.0345,393570.46876073,0
+BKU.US,D,20210719,000000,36.6663,37.0261,35.9535,36.3272,810873.28466835,0
+BKU.US,D,20210720,000000,36.4001,38.3057,36.2305,37.3071,809793.94218643,0
+BKU.US,D,20210721,000000,37.9764,38.7611,37.9665,38.4023,426303.76124783,0
+BKU.US,D,20210722,000000,38.4121,39.0627,36.6189,36.9285,692106.04929286,0
+BKU.US,D,20210723,000000,37.4333,37.8117,36.9778,37.4815,511442.98602621,0
+BKU.US,D,20210726,000000,37.6945,38.5491,37.6175,37.9173,464023.94061562,0
+BKU.US,D,20210727,000000,37.171,38.3451,37.0547,38.0257,589352.44213113,0
+BKU.US,D,20210728,000000,38.2761,39.1692,37.5584,38.6447,612356.43598665,0
+BKU.US,D,20210729,000000,39.2077,39.3437,38.5679,38.7513,369703.20380362,0
+BKU.US,D,20210730,000000,38.5965,39.459,38.3352,38.3845,591849.94324999,0
+BKU.US,D,20210802,000000,38.7039,39.8573,37.9863,38.0257,553387.20871607,0
+BKU.US,D,20210803,000000,38.3549,39.0233,37.4333,38.9169,648852.21086603,0
+BKU.US,D,20210804,000000,37.8877,39.2175,37.8403,38.7137,685664.48466869,0
+BKU.US,D,20210805,000000,39.1101,39.9055,39.1101,39.7123,428572.00353124,0
+BKU.US,D,20210806,000000,40.4143,41.5262,40.4143,41.1181,499497.18051215,0
+BKU.US,D,20210809,000000,40.6627,41.1763,40.1865,40.4586,493039.38517395,0
+BKU.US,D,20210810,000000,40.6233,41.1378,40.1195,40.847,595408.52729749,0
+BKU.US,D,20210811,000000,40.847,41.6415,40.4093,41.6415,463830.18646709,0
+BKU.US,D,20210812,000000,41.8555,41.8555,40.8569,41.263,314982.36592612,0
+BKU.US,D,20210813,000000,41.3221,41.4621,40.7011,40.8075,208153.83512732,0
+BKU.US,D,20210816,000000,40.3039,41.0501,39.9351,40.9051,337923.46576483,0
+BKU.US,D,20210817,000000,40.2743,40.8075,39.5379,40.0219,361331.19863143,0
+BKU.US,D,20210818,000000,39.7705,40.4487,39.4501,39.6147,532942.59557658,0
+BKU.US,D,20210819,000000,38.9267,39.6631,38.7907,39.043,643971.83804605,0
+BKU.US,D,20210820,000000,39.043,39.9055,38.8055,39.7794,582910.87750696,0
+BKU.US,D,20210823,000000,40.0515,40.4586,39.945,40.3039,559756.74954681,0
+BKU.US,D,20210824,000000,40.2743,40.8855,40.2743,40.6823,586107.31374802,0
+BKU.US,D,20210825,000000,40.9337,41.5923,40.6133,40.9051,530330.46504001,0
+BKU.US,D,20210826,000000,41.0797,41.1565,40.2259,40.2358,480045.68418637,0
+BKU.US,D,20210827,000000,40.2841,41.6119,40.2841,41.5745,463255.01053923,0
+BKU.US,D,20210830,000000,41.7007,41.7007,40.4981,40.5167,354940.35498855,0
+BKU.US,D,20210831,000000,40.6923,41.0885,40.3906,40.7583,588888.85236212,0
+BKU.US,D,20210901,000000,40.7681,40.7681,39.9736,40.0515,554640.01695399,0
+BKU.US,D,20210902,000000,40.4191,41.0215,40.2358,40.3235,477981.34024776,0
+BKU.US,D,20210903,000000,40.3235,40.8677,40.1865,40.5651,459287.6153825,0
+BKU.US,D,20210907,000000,40.5838,41.3221,40.4586,40.4881,579579.52345564,0
+BKU.US,D,20210908,000000,40.3235,40.3659,39.3831,39.5763,429251.66468057,0
+BKU.US,D,20210909,000000,39.4305,40.4291,39.3043,39.8573,497280.67362965,0
+BKU.US,D,20210910,000000,40.1678,40.3807,39.2175,39.2363,493679.48395786,0
+BKU.US,D,20210913,000000,39.5763,39.9055,39.1593,39.6532,611011.31556276,0
+BKU.US,D,20210914,000000,39.6631,39.8967,38.6743,39.0331,580084.70442932,0
+BKU.US,D,20210915,000000,39.0331,39.8277,38.975,39.3239,631579.6878966,0
+BKU.US,D,20210916,000000,39.6247,39.945,38.7907,38.7907,747982.31112422,0
+BKU.US,D,20210917,000000,38.7709,39.2175,38.49,38.9267,2044135.6852483,0
+BKU.US,D,20210920,000000,37.6856,37.8117,36.8083,37.6945,965910.07934665,0
+BKU.US,D,20210921,000000,37.8877,38.3253,37.6077,37.6077,736579.22010997,0
+BKU.US,D,20210922,000000,38.1903,39.0864,38.1903,38.5767,566436.70278307,0
+BKU.US,D,20210923,000000,39.0331,40.4931,39.0183,40.1392,990632.50004837,0
+BKU.US,D,20210924,000000,40.0997,40.7583,40.0219,40.0515,724156.63737175,0
+BKU.US,D,20210927,000000,40.6725,42.0595,40.6725,41.6415,634212.1068257,0
+BKU.US,D,20210928,000000,41.6514,42.0793,40.9337,41.1083,496867.80484193,0
+BKU.US,D,20210929,000000,41.2245,41.3991,40.7109,40.9821,1100981.0669489,0
+BKU.US,D,20210930,000000,41.3221,41.3221,40.5167,40.5562,592532.64765819,0
+BKU.US,D,20211001,000000,40.7681,42.4657,40.7209,42.3197,779785.38081439,0
+BKU.US,D,20211004,000000,42.3197,42.8343,41.9807,42.2045,408903.42140554,0
+BKU.US,D,20211005,000000,42.7575,42.7575,41.7057,41.8061,589792.70024875,0
+BKU.US,D,20211006,000000,41.3901,41.7766,40.6528,41.6909,779610.90063874,0
+BKU.US,D,20211007,000000,42.1355,42.2488,41.1083,41.2157,910202.2111732,0
+BKU.US,D,20211008,000000,40.9919,41.2877,40.5167,40.9623,1138212.296057,0
+BKU.US,D,20211011,000000,41.2827,41.4473,40.5749,40.5749,647119.58214507,0
+BKU.US,D,20211012,000000,40.3906,40.847,40.2063,40.6035,542004.40609435,0
+BKU.US,D,20211013,000000,40.4182,40.5838,39.6877,40.4872,773758.71381719,0
+BKU.US,D,20211014,000000,41.0333,41.2669,40.5838,41.1309,605136.81150943,0
+BKU.US,D,20211015,000000,41.8723,41.8723,40.9259,40.9455,651715.91746982,0
+BKU.US,D,20211018,000000,40.7504,41.5695,40.7504,41.0333,414461.4265356,0
+BKU.US,D,20211019,000000,41.3645,41.4227,40.8973,41.3163,510665.94059281,0
+BKU.US,D,20211020,000000,41.2088,42.5929,41.0136,42.5839,819700.76425254,0
+BKU.US,D,20211021,000000,41.4425,42.4863,40.7119,41.3449,1018475.2755193,0
+BKU.US,D,20211022,000000,40.4675,41.2867,40.1017,40.3215,1655371.5366749,0
+BKU.US,D,20211025,000000,40.4675,41.2088,40.3215,41.1595,730326.33753621,0
+BKU.US,D,20211026,000000,41.1211,41.2383,40.3215,40.3699,1004826.2594533,0
+BKU.US,D,20211027,000000,40.1165,40.5167,39.2382,39.2382,941069.98596834,0
+BKU.US,D,20211028,000000,39.3663,40.3315,39.3663,40.2625,605062.75887675,0
+BKU.US,D,20211029,000000,40.4281,40.6775,39.3861,39.5517,808438.6775663,0
+BKU.US,D,20211101,000000,39.8927,41.1792,39.8927,41.0817,714046.93138049,0
+BKU.US,D,20211102,000000,41.1595,41.3547,40.3117,40.4379,627340.42828015,0
+BKU.US,D,20211103,000000,40.3019,42.1147,40.3019,41.7737,980901.17257754,0
+BKU.US,D,20211104,000000,41.7165,41.7637,40.6331,40.7218,820871.40450077,0
+BKU.US,D,20211105,000000,41.4039,42.2331,41.4039,42.0279,742752.97795293,0
+BKU.US,D,20211108,000000,42.2331,42.6519,41.7737,41.8919,472885.91046709,0
+BKU.US,D,20211109,000000,41.5015,42.3592,41.4425,42.1345,464087.84905205,0
+BKU.US,D,20211110,000000,42.2429,42.5051,41.9589,42.096,494275.96269786,0
+BKU.US,D,20211111,000000,42.1345,42.4085,41.9117,42.1443,307287.99306401,0
+BKU.US,D,20211112,000000,42.2133,42.3011,41.8229,42.0181,414912.8432691,0
+BKU.US,D,20211115,000000,42.3887,42.4469,41.8771,42.0279,582152.09162682,0
+BKU.US,D,20211116,000000,42.0871,42.3197,41.8131,41.9117,397043.84155966,0
+BKU.US,D,20211117,000000,41.6771,41.8032,41.1497,41.5015,571333.30631707,0
+BKU.US,D,20211118,000000,41.4325,41.7165,41.1112,41.4917,578084.26892713,0
+BKU.US,D,20211119,000000,40.7691,41.1989,40.0869,40.8973,567507.92990797,0
+BKU.US,D,20211122,000000,41.5795,42.2527,41.2571,41.6771,587807.48104096,0
+BKU.US,D,20211123,000000,41.7539,42.3395,41.7539,42.2429,465121.5426508,0
+BKU.US,D,20211124,000000,42.164,42.2035,41.8032,41.8229,539256.34332791,0
+BKU.US,D,20211126,000000,39.8927,39.9707,38.9169,39.7557,807891.90538796,0
+BKU.US,D,20211129,000000,40.7021,40.7021,39.2096,39.3565,584867.69296523,0
+BKU.US,D,20211130,000000,38.7127,39.1515,38.1765,38.6537,816509.4001096,0
+BKU.US,D,20211201,000000,39.8139,40.3797,38.0582,38.0582,690817.73636803,0
+BKU.US,D,20211202,000000,38.5373,40.1313,38.1272,39.8336,770214.33164445,0
+BKU.US,D,20211203,000000,39.8632,40.1165,38.5176,38.8193,886439.43143754,0
+BKU.US,D,20211206,000000,39.8731,40.6035,39.3762,39.9707,820986.03391849,0
+BKU.US,D,20211207,000000,40.2525,40.6528,39.6581,39.9607,860031.04531766,0
+BKU.US,D,20211208,000000,39.9213,40.6823,39.9213,40.3511,630771.1954548,0
+BKU.US,D,20211209,000000,39.8435,40.8283,39.4975,40.3215,607230.5736172,0
+BKU.US,D,20211210,000000,40.6725,40.7218,39.7075,40.2043,736489.9511829,0
+BKU.US,D,20211213,000000,39.9115,40.1165,39.2875,39.2875,747881.88358126,0
+BKU.US,D,20211214,000000,39.2973,40.5562,39.2973,39.668,751430.32343249,0
+BKU.US,D,20211215,000000,39.9115,40.6627,39.4235,39.9509,1366425.2648659,0
+BKU.US,D,20211216,000000,40.5463,41.2571,40.3413,40.4379,844286.23830476,0
+BKU.US,D,20211217,000000,39.9115,40.4083,38.9365,40.2723,2974291.5304621,0
+BKU.US,D,20211220,000000,39.599,39.7075,37.9616,38.8685,1246608.1051778,0
+BKU.US,D,20211221,000000,39.5221,40.3995,39.2875,40.0869,874527.10177112,0
+BKU.US,D,20211222,000000,40.0683,40.7691,39.9213,40.6823,545310.39965501,0
+BKU.US,D,20211223,000000,41.0037,41.3063,40.6923,40.848,459874.96434588,0
+BKU.US,D,20211227,000000,40.8875,41.2285,40.5463,41.2187,345575.23300265,0
+BKU.US,D,20211228,000000,41.0431,41.6967,40.8775,41.3163,273831.41938369,0
+BKU.US,D,20211229,000000,41.5213,41.5795,41.1112,41.2483,392617.92873206,0
+BKU.US,D,20211230,000000,41.2483,41.7539,41.0037,41.1792,497605.28790993,0
+BKU.US,D,20211231,000000,41.0037,41.4523,40.9841,41.2571,358364.02122582,0
+BKU.US,D,20220103,000000,41.7933,42.7881,41.4425,42.1739,810952.40939917,0
+BKU.US,D,20220104,000000,42.8077,43.6367,42.6914,43.1488,929040.99804495,0
+BKU.US,D,20220105,000000,43.4613,43.9975,42.8669,42.8955,576891.31144713,0
+BKU.US,D,20220106,000000,43.4613,44.6413,43.0907,44.4944,907746.301259,0
+BKU.US,D,20220107,000000,44.7487,45.5877,44.4461,45.2169,1075434.937511,0
+BKU.US,D,20220110,000000,45.4891,45.4891,44.2795,45.1381,830600.70313235,0
+BKU.US,D,20220111,000000,45.3136,45.3925,44.2125,44.5437,652153.13232856,0
+BKU.US,D,20220112,000000,44.7389,45.0503,44.1139,44.7389,672656.58180635,0
+BKU.US,D,20220113,000000,44.9252,45.4151,44.8365,44.9933,838313.33554773,0
+BKU.US,D,20220114,000000,44.4935,45.4447,44.1603,45.4447,1123107.587828,0
+BKU.US,D,20220118,000000,45.2781,45.5719,44.4353,44.5821,729843.4737943,0
+BKU.US,D,20220119,000000,44.7586,44.7586,43.0729,43.0927,578142.09084581,0
+BKU.US,D,20220120,000000,42.9841,43.7097,40.2496,40.2989,1542721.2516433,0
+BKU.US,D,20220121,000000,40.3187,41.5143,40.0643,41.1516,1773153.7705937,0
+BKU.US,D,20220124,000000,40.7109,42.9349,40.6913,42.6017,1281608.6255287,0
+BKU.US,D,20220125,000000,42.2981,43.4061,41.7155,42.9743,1155784.0728161,0
+BKU.US,D,20220126,000000,43.2493,43.2493,42.0437,42.6707,1035772.1445597,0
+BKU.US,D,20220127,000000,43.0631,43.5135,40.4557,40.9259,1073224.5171462,0
+BKU.US,D,20220128,000000,40.8381,41.4799,39.9657,40.8085,1267211.9821985,0
+BKU.US,D,20220131,000000,40.3383,40.9555,39.6029,40.916,1153508.7295953,0
+BKU.US,D,20220201,000000,40.7307,41.4651,40.2397,41.4158,733908.2532351,0
+BKU.US,D,20220202,000000,41.1121,41.3281,40.7011,41.2591,838380.28724303,0
+BKU.US,D,20220203,000000,42.0635,42.4449,41.6465,42.0437,1186549.391229,0
+BKU.US,D,20220204,000000,42.0339,42.9743,41.9945,42.6609,888212.63694354,0
+BKU.US,D,20220207,000000,42.6905,42.8077,42.2497,42.4943,772814.28914552,0
+BKU.US,D,20220208,000000,43.0335,43.4259,42.7299,43.3173,502170.17622627,0
+BKU.US,D,20220209,000000,43.3569,43.6309,42.7881,43.0927,658644.40351441,0
+BKU.US,D,20220210,000000,42.8175,43.6801,42.4351,42.7683,758931.9565657,0
+BKU.US,D,20220211,000000,42.5534,43.4643,42.0921,42.3375,645251.02119425,0
+BKU.US,D,20220214,000000,42.6017,43.1015,41.9067,42.2981,665637.81241505,0
+BKU.US,D,20220215,000000,42.9261,43.4495,42.6067,43.2977,415324.6976372,0
+BKU.US,D,20220216,000000,42.9447,43.5825,42.9447,43.3469,478935.90911569,0
+BKU.US,D,20220217,000000,42.7299,42.8373,41.8081,41.9451,497547.46599125,0
+BKU.US,D,20220218,000000,41.7401,42.8767,41.4651,42.7683,632097.04190579,0
+BKU.US,D,20220222,000000,42.8175,43.0039,42.1315,42.5829,736123.74569797,0
+BKU.US,D,20220223,000000,43.0137,43.3371,41.887,42.0339,774748.78737202,0
+BKU.US,D,20220224,000000,40.6518,41.3872,39.7015,41.0826,930889.27060326,0
+BKU.US,D,20220225,000000,41.4749,42.9841,41.4355,42.7979,578630.02668585,0
+BKU.US,D,20220228,000000,41.6317,43.4347,41.6317,43.3173,1206191.5984444,0
+BKU.US,D,20220301,000000,42.6905,43.0631,40.2013,41.0343,1057505.070624,0
+BKU.US,D,20220302,000000,41.6021,43.2493,41.3083,42.8373,1510593.5676729,0
+BKU.US,D,20220303,000000,42.9447,43.1113,42.1217,42.72,626370.64311783,0
+BKU.US,D,20220304,000000,41.7303,42.0437,40.2496,40.6321,904672.60979266,0
+BKU.US,D,20220307,000000,40.4162,40.7011,39.2697,39.2697,844133.06094126,0
+BKU.US,D,20220308,000000,39.7991,40.3877,38.9464,39.182,875275.74345501,0
+BKU.US,D,20220309,000000,40.4655,41.1417,40.2891,40.4853,667380.58533228,0
+BKU.US,D,20220310,000000,39.8779,40.7593,39.8287,40.5247,498755.63976565,0
+BKU.US,D,20220311,000000,40.9259,41.4069,40.5543,40.8283,617029.86720296,0
+BKU.US,D,20220314,000000,41.5923,42.2103,41.1615,41.3182,658338.0487874,0
+BKU.US,D,20220315,000000,41.6415,42.1019,40.8381,41.2107,626869.73757376,0
+BKU.US,D,20220316,000000,41.7007,42.7495,41.5686,42.6313,1260041.0498633,0
+BKU.US,D,20220317,000000,41.9747,42.2735,41.4355,41.8673,663573.46847644,0
+BKU.US,D,20220318,000000,41.7303,42.5337,40.8381,42.4943,2276483.4284524,0
+BKU.US,D,20220321,000000,42.7781,43.0137,41.2787,41.8475,839353.11566423,0
+BKU.US,D,20220322,000000,42.4065,42.9743,42.0536,42.3178,744556.6160477,0
+BKU.US,D,20220323,000000,41.8475,42.1611,40.4951,40.5641,828563.74852364,0
+BKU.US,D,20220324,000000,40.9357,41.7499,40.5543,41.6317,882267.1235164,0
+BKU.US,D,20220325,000000,41.6119,43.9157,41.6119,43.8961,1547040.6504103,0
+BKU.US,D,20220328,000000,43.5529,43.7195,42.5633,43.69,1453525.3627812,0
+BKU.US,D,20220329,000000,44.4639,44.8119,43.7689,44.7389,1118093.3116174,0
+BKU.US,D,20220330,000000,44.7291,44.9449,43.0433,43.621,1067711.1464797,0
+BKU.US,D,20220331,000000,43.5825,44.1307,43.0137,43.0827,951081.2932559,0
+BKU.US,D,20220401,000000,43.5037,43.9256,42.7595,43.0039,1556825.7421213,0
+BKU.US,D,20220404,000000,42.8373,43.3963,41.8771,43.2878,1681557.7648967,0
+BKU.US,D,20220405,000000,43.1311,43.6505,42.1709,42.2202,1331881.2333468,0
+BKU.US,D,20220406,000000,41.7983,42.2981,41.6514,41.8575,1418644.5439461,0
+BKU.US,D,20220407,000000,41.9451,42.2685,40.6075,41.0737,1221038.6440885,0
+BKU.US,D,20220408,000000,41.2985,42.0635,41.1516,41.3182,1264865.6296038,0
+BKU.US,D,20220411,000000,41.2305,42.5534,41.2305,42.1315,1223112.1178037,0
+BKU.US,D,20220412,000000,42.1413,42.8077,41.7983,42.0043,963781.82697161,0
+BKU.US,D,20220413,000000,41.748,42.3691,41.4425,42.1325,817354.41165793,0
+BKU.US,D,20220414,000000,41.9353,42.5219,41.4917,41.6001,837082.84454157,0
+BKU.US,D,20220418,000000,41.3734,42.3099,41.3734,41.9353,783912.03985237,0
+BKU.US,D,20220419,000000,42.3395,43.3943,42.1669,43.2267,983689.81212901,0
+BKU.US,D,20220420,000000,43.7689,44.0449,43.2069,43.2563,1041118.1359879,0
+BKU.US,D,20220421,000000,43.3154,44.0547,40.3777,40.4073,1734746.8291392,0
+BKU.US,D,20220422,000000,40.4862,41.3931,40.0919,40.1017,1245218.3502903,0
+BKU.US,D,20220425,000000,38.9977,39.6483,37.9823,39.392,1705598.4956099,0
+BKU.US,D,20220426,000000,38.7118,38.9261,37.5289,38.0021,1295058.8153479,0
+BKU.US,D,20220427,000000,37.9626,38.7709,37.795,38.3667,835371.51863275,0
+BKU.US,D,20220428,000000,38.7413,38.9385,37.726,38.3175,890528.55694937,0
+BKU.US,D,20220429,000000,38.3767,38.5837,36.7599,37.0064,782008.98863427,0
+BKU.US,D,20220502,000000,37.1247,37.8345,36.7649,37.7851,555302.43296968,0
+BKU.US,D,20220503,000000,38.2091,39.0519,37.6669,38.7907,881964.82646789,0
+BKU.US,D,20220504,000000,38.6822,40.1264,38.6231,39.9046,867021.41095943,0
+BKU.US,D,20220505,000000,39.2244,39.5793,38.4457,39.2737,1001437.0834833,0
+BKU.US,D,20220506,000000,39.1554,39.6187,38.5837,39.0568,1334923.4778047,0
+BKU.US,D,20220509,000000,37.8541,38.5837,37.7063,37.9133,1365916.0262138,0
+BKU.US,D,20220510,000000,38.1499,38.8103,36.9177,37.8246,1503052.3721743,0
+BKU.US,D,20220511,000000,37.9626,38.8301,37.45,37.5387,946291.20378262,0
+BKU.US,D,20220512,000000,37.5781,37.7457,36.7008,37.5387,987606.48630444,0
+BKU.US,D,20220513,000000,37.7359,38.4653,37.6175,37.8739,837003.71981075,0
+BKU.US,D,20220516,000000,37.8541,38.2386,37.1641,37.7063,899159.23912614,0
+BKU.US,D,20220517,000000,38.3767,39.8799,38.3767,39.6581,873905.26254047,0
+BKU.US,D,20220518,000000,39.2835,39.8356,38.9287,39.0963,1013319.9949806,0
+BKU.US,D,20220519,000000,38.5147,39.7469,38.5147,38.6625,1237792.7986291,0
+BKU.US,D,20220520,000000,38.8893,39.4709,38.2139,38.9977,1039866.3421696,0
+BKU.US,D,20220523,000000,39.8159,40.3777,39.5793,39.9046,769342.94518584,0
+BKU.US,D,20220524,000000,39.7075,39.9539,38.9878,39.7665,901696.3026104,0
+BKU.US,D,20220525,000000,39.6089,40.57,39.6089,40.1511,742228.52300637,0
+BKU.US,D,20220526,000000,40.3679,41.2453,40.3679,41.0185,659250.01203105,0
+BKU.US,D,20220527,000000,41.0875,41.5705,40.9199,41.5705,454780.54898482,0
+BKU.US,D,20220531,000000,40.5651,41.3587,40.4369,41.0679,591102.31598573,0
+BKU.US,D,20220601,000000,41.3439,41.5065,40.3581,41.0974,793325.85398031,0
+BKU.US,D,20220602,000000,40.9889,41.1664,40.3975,41.0777,1034409.7790022,0
+BKU.US,D,20220603,000000,40.4862,40.6143,39.7961,40.1511,902121.34443364,0
+BKU.US,D,20220606,000000,40.5453,41.1417,40.1313,40.6538,1138934.5628307,0
+BKU.US,D,20220607,000000,40.4567,41.0679,39.9469,40.9693,487996.70521383,0
+BKU.US,D,20220608,000000,40.3482,40.5059,39.8455,40.3187,878885.0484838,0
+BKU.US,D,20220609,000000,40.1511,40.1511,38.4259,38.4457,679192.48745574,0
+BKU.US,D,20220610,000000,37.588,38.0611,36.8979,37.1345,637271.59641727,0
+BKU.US,D,20220613,000000,36.1586,36.2867,35.1827,35.439,900459.72508649,0
+BKU.US,D,20220614,000000,35.6361,36.0649,35.2123,35.577,655250.1554463,0
+BKU.US,D,20220615,000000,36.1192,36.6811,35.6263,36.0009,1071151.0434309,0
+BKU.US,D,20220616,000000,35.2418,35.301,34.0786,34.3053,1069013.6612793,0
+BKU.US,D,20220617,000000,34.4039,35.0545,34.3053,34.7292,2674941.3709704,0
+BKU.US,D,20220621,000000,34.9855,35.7545,34.8081,35.1235,619956.46782356,0
+BKU.US,D,20220622,000000,34.6405,35.2418,34.5025,35.1334,676225.31005011,0
+BKU.US,D,20220623,000000,34.9264,35.0447,33.8125,34.3842,472689.11305968,0
+BKU.US,D,20220624,000000,34.5222,35.8727,34.2757,35.715,1825444.0590477,0
+BKU.US,D,20220627,000000,36.1389,36.1882,35.3305,35.4291,661884.45979939,0
+BKU.US,D,20220628,000000,35.9417,36.4347,35.4883,35.6559,719523.78294047,0
+BKU.US,D,20220629,000000,35.6065,35.6065,34.882,35.1827,597864.43721168,0
+BKU.US,D,20220630,000000,34.6011,35.5869,34.2265,35.0644,634998.28203573,0
+BKU.US,D,20220701,000000,34.8869,35.7643,34.6602,35.6953,535031.28558622,0
+BKU.US,D,20220705,000000,34.7391,35.1433,34.1279,35.1334,719874.77213102,0
+BKU.US,D,20220706,000000,34.6602,35.0644,34.3349,34.7193,467260.95364172,0
+BKU.US,D,20220707,000000,34.9165,35.37,34.7785,34.8771,497860.92165564,0
+BKU.US,D,20220708,000000,35.1827,35.2221,34.4631,34.8278,390368.96042154,0
+BKU.US,D,20220711,000000,34.4631,34.8672,34.2561,34.5419,302635.86465984,0
+BKU.US,D,20220712,000000,34.2561,35.1038,34.1969,34.6799,386813.41963291,0
+BKU.US,D,20220713,000000,34.3126,34.5806,34.0247,34.4913,659798.64435388,0
+BKU.US,D,20220714,000000,33.8162,34.0892,33.6573,33.9849,580760.7949172,0
+BKU.US,D,20220715,000000,34.5409,35.3352,34.2133,34.9679,598913.75597843,0
+BKU.US,D,20220718,000000,35.4742,35.9111,35.0771,35.2955,482809.54023122,0
+BKU.US,D,20220719,000000,35.921,36.7649,35.921,36.5465,456174.8566434,0
+BKU.US,D,20220720,000000,36.3876,37.0727,36.3876,36.9932,450020.79837983,0
+BKU.US,D,20220721,000000,35.7026,38.2343,34.8984,37.7776,1248489.2102545,0
+BKU.US,D,20220722,000000,38.1251,38.4031,36.7848,37.162,827789.32678642,0
+BKU.US,D,20220725,000000,37.45,37.8272,37.1918,37.6882,710023.21314479,0
+BKU.US,D,20220726,000000,37.5294,37.8669,36.5365,36.6755,1015479.0389274,0
+BKU.US,D,20220727,000000,36.8443,37.8471,36.6954,37.6684,975757.66482922,0
+BKU.US,D,20220728,000000,37.7875,38.0457,37.1322,37.579,483869.12604027,0
+BKU.US,D,20220729,000000,37.8372,38.7208,37.8272,38.5719,617085.85404573,0
+BKU.US,D,20220801,000000,38.1847,38.4924,37.8868,38.2839,519393.45254694,0
+BKU.US,D,20220802,000000,38.3534,38.413,37.5294,37.5294,561813.14449917,0
+BKU.US,D,20220803,000000,37.8372,38.2442,37.5989,38.1747,552187.23045255,0
+BKU.US,D,20220804,000000,38.1847,38.2839,37.7776,37.8967,460970.18747692,0
+BKU.US,D,20220805,000000,37.8967,38.5123,37.7577,38.3634,529954.05825782,0
+BKU.US,D,20220808,000000,38.4428,38.9194,38.1847,38.3832,386858.60628361,0
+BKU.US,D,20220809,000000,38.2939,38.4825,37.9464,38.4726,545393.59330235,0
+BKU.US,D,20220810,000000,39.1477,39.6739,39.1477,39.525,662364.01037635,0
+BKU.US,D,20220811,000000,39.9916,40.22,39.7931,39.8923,444092.35534558,0
+BKU.US,D,20220812,000000,40.3292,40.5377,39.9023,40.5278,321030.32708041,0
+BKU.US,D,20220815,000000,40.1902,40.7363,40.0909,40.627,340426.1863245,0
+BKU.US,D,20220816,000000,40.359,41.044,40.359,40.7958,416117.07412292,0
+BKU.US,D,20220817,000000,40.2895,40.5278,39.9718,40.3888,331378.41130297,0
+BKU.US,D,20220818,000000,40.3391,40.7065,40.2001,40.7065,280203.03547428,0
+BKU.US,D,20220819,000000,40.4384,40.5774,39.52,39.8626,438991.83962599,0
+BKU.US,D,20220822,000000,39.2768,39.2768,38.825,39.0087,720132.58839706,0
+BKU.US,D,20220823,000000,39.1378,39.4009,38.8697,39.0881,382969.76521068,0
+BKU.US,D,20220824,000000,38.8796,39.1676,38.7357,39.108,435982.29362083,0
+BKU.US,D,20220825,000000,38.9789,39.9718,38.9109,39.3165,567810.0778709,0
+BKU.US,D,20220826,000000,39.5349,39.5349,37.9067,38.0655,570279.75886308,0
+BKU.US,D,20220829,000000,37.7081,37.7478,37.2315,37.3407,439421.91865685,0
+BKU.US,D,20220830,000000,37.4797,37.4797,36.7848,37.0429,668464.68646512,0
+BKU.US,D,20220831,000000,37.1025,37.2712,36.6805,36.7848,382569.90250518,0
+BKU.US,D,20220901,000000,36.5465,36.6507,36.05,36.4273,416644.85260576,0
+BKU.US,D,20220902,000000,36.9237,37.2017,35.9994,36.2288,474318.75280703,0
+BKU.US,D,20220906,000000,36.3578,36.6557,34.948,35.1962,583572.92759671,0
+BKU.US,D,20220907,000000,35.1863,36.0153,34.948,35.921,912229.85519622,0
+BKU.US,D,20220908,000000,35.5536,36.745,35.3551,36.6855,619830.50359862,0
+BKU.US,D,20220909,000000,36.9237,37.5145,36.8145,37.3705,716987.06892782,0
+BKU.US,D,20220912,000000,37.45,38.0457,37.2812,38.0159,634788.5918592,0
+BKU.US,D,20220913,000000,37.1819,37.45,36.5266,36.745,558676.68992753,0
+BKU.US,D,20220914,000000,37.2315,37.2613,36.4869,36.8245,783002.6893482,0
+BKU.US,D,20220915,000000,36.6358,37.6982,36.6358,37.3308,496564.01153191,0
+BKU.US,D,20220916,000000,36.894,37.44,36.3777,37.3606,2485994.7862433,0
+BKU.US,D,20220919,000000,36.9635,38.3534,36.9635,38.3534,602838.85664179,0
+BKU.US,D,20220920,000000,38.0159,38.2641,37.6287,38.0159,564353.33025052,0
+BKU.US,D,20220921,000000,38.2343,38.4924,37.1025,37.1124,572015.18314919,0
+BKU.US,D,20220922,000000,37.2613,37.2911,35.8018,35.9706,689555.68156152,0
+BKU.US,D,20220923,000000,35.4742,35.504,34.7395,35.1763,590554.91317495,0
+BKU.US,D,20220926,000000,34.9083,35.5238,34.67,34.7097,536751.7242514,0
+BKU.US,D,20220927,000000,34.7594,35.1466,33.7864,33.8857,629972.10959794,0
+BKU.US,D,20220928,000000,34.1934,34.8189,33.7367,34.4218,1098340.2607321,0
+BKU.US,D,20220929,000000,33.8261,34.0147,33.2999,33.836,614451.99768579,0
+BKU.US,D,20220930,000000,34.1934,34.6055,33.836,33.9254,751435.69425193,0
+BKU.US,D,20221003,000000,34.6402,35.1763,33.9254,35.087,670632.20420378,0
+BKU.US,D,20221004,000000,35.3451,36.7252,35.2558,36.6954,610707.18776371,0
+BKU.US,D,20221005,000000,36.0203,36.611,36.0203,36.5763,573030.45168105,0
+BKU.US,D,20221006,000000,36.2288,36.6656,36.06,36.1791,535561.20103249,0
+BKU.US,D,20221007,000000,35.9011,35.9855,35.0473,35.1466,401824.75223095,0
+BKU.US,D,20221010,000000,35.4246,35.6231,34.9679,35.1763,313313.07758526,0
+BKU.US,D,20221011,000000,35.0671,35.6678,34.8686,35.4941,672604.32303848,0
+BKU.US,D,20221012,000000,35.2558,35.3848,34.67,34.67,624682.23823947,0
+BKU.US,D,20221013,000000,34.32,36.62,33.98,36.19,1033735,0
+BKU.US,D,20221014,000000,36.39,37.17,35.16,35.24,743838,0
+BKU.US,D,20221017,000000,36.03,36.53,35.464,36.33,736835,0
+BKU.US,D,20221018,000000,36.87,37.11,35.95,36.27,792329,0
+BKU.US,D,20221019,000000,35.88,36.45,35.12,35.77,870292,0
+BKU.US,D,20221020,000000,35.96,36.03,34.17,34.39,973905,0
+BKU.US,D,20221021,000000,34.52,35.05,33.975,34.31,1013837,0
+BKU.US,D,20221024,000000,34.61,35.15,34.4,35.01,760445,0
+BKU.US,D,20221025,000000,34.68,35.67,34.68,35.1,856897,0
+BKU.US,D,20221026,000000,35.2,35.42,34.81,34.81,484051,0
+BKU.US,D,20221027,000000,35.22,35.56,34.9,34.97,428666,0
+BKU.US,D,20221028,000000,35.31,36.05,35.07,36.02,682619,0
+BKU.US,D,20221031,000000,35.94,36.31,35.535,35.95,736282,0
+BKU.US,D,20221101,000000,36.09,36.16,35.62,35.96,408087,0
+BKU.US,D,20221102,000000,35.89,35.98,34.76,34.84,466555,0
+BKU.US,D,20221103,000000,34.4,34.705,33.94,34.38,412278,0
+BKU.US,D,20221104,000000,35.05,35.65,34.93,35.36,375057,0
+BKU.US,D,20221107,000000,35.78,35.8,35.07,35.33,307349,0
+BKU.US,D,20221108,000000,35.59,35.81,35,35.26,333759,0
+BKU.US,D,20221109,000000,35.01,35.38,34.66,34.7,426514,0
+BKU.US,D,20221110,000000,35.98,37.98,35.855,37.9,741789,0
+BKU.US,D,20221111,000000,37.84,38.8041,37.82,38.46,755861,0
+BKU.US,D,20221114,000000,38.27,38.5575,37.54,37.66,721618,0
+BKU.US,D,20221115,000000,38.21,38.82,37.96,38.23,544316,0
+BKU.US,D,20221116,000000,38.07,38.18,37.01,37.15,409409,0
+BKU.US,D,20221117,000000,36.67,36.77,36.11,36.34,421548,0
+BKU.US,D,20221118,000000,37.01,37.16,35.98,36.06,365959,0
+BKU.US,D,20221121,000000,35.98,36.3,35.8,36.02,308925,0
+BKU.US,D,20221122,000000,36.38,36.72,36.16,36.44,343664,0
+BKU.US,D,20221123,000000,36.38,36.76,36.13,36.47,277762,0
+BKU.US,D,20221125,000000,36.58,36.83,36.52,36.57,86622,0
+BKU.US,D,20221128,000000,36.37,36.45,35.27,35.47,418560,0
+BKU.US,D,20221129,000000,35.49,36.015,35.375,35.89,266404,0
+BKU.US,D,20221130,000000,35.69,36.73,34.83,36.72,680603,0
+BKU.US,D,20221201,000000,36.84,36.845,36.04,36.52,293559,0
+BKU.US,D,20221202,000000,36,36.24,35.71,36.17,484751,0
+BKU.US,D,20221205,000000,35.95,35.95,33.81,34.19,483874,0
+BKU.US,D,20221206,000000,34.21,34.53,33.76,34.53,790331,0
+BKU.US,D,20221207,000000,34.37,34.9,34.04,34.53,431214,0
+BKU.US,D,20221208,000000,34.63,35.29,34.52,35.11,415322,0
+BKU.US,D,20221209,000000,34.9,35.37,34.66,34.9,303467,0
+BKU.US,D,20221212,000000,34.83,35.51,34.44,35.28,374411,0
+BKU.US,D,20221213,000000,35.8,36.26,34.28,34.52,583086,0
+BKU.US,D,20221214,000000,34.43,34.715,33.7,33.8,557716,0
+BKU.US,D,20221215,000000,33.22,33.32,32.39,32.63,799581,0
+BKU.US,D,20221216,000000,31.94,32.6599,31.44,32.53,1321253,0
+BKU.US,D,20221219,000000,32.55,33.175,32.47,32.91,525924,0
+BKU.US,D,20221220,000000,33.1,33.62,33.021,33.13,447544,0
+BKU.US,D,20221221,000000,33.5,34.12,33.47,33.72,501454,0
+BKU.US,D,20221222,000000,33.31,33.36,32.74,33.27,594926,0
+BKU.US,D,20221223,000000,33.12,33.85,33.12,33.71,342455,0
+BKU.US,D,20221227,000000,33.67,34.02,33.45,33.74,348676,0
+BKU.US,D,20221228,000000,33.9,34,33.42,33.42,375866,0
+BKU.US,D,20221229,000000,33.54,33.97,33.48,33.5,1119973,0
+BKU.US,D,20221230,000000,33.34,33.995,33.18,33.97,1009603,0
+BKU.US,D,20230103,000000,34.31,34.65,33.09,33.31,801661,0
+BKU.US,D,20230104,000000,33.64,34.32,33.57,33.72,841908,0
+BKU.US,D,20230105,000000,33.29,33.49,32.75,32.84,680956,0
+BKU.US,D,20230106,000000,33.1,34.16,32.96,34.11,491648,0
+BKU.US,D,20230109,000000,34.15,34.36,33.91,33.96,524848,0
+BKU.US,D,20230110,000000,33.93,34.53,33.89,34.43,479546,0
+BKU.US,D,20230111,000000,34.55,34.99,34.49,34.95,452760,0
+BKU.US,D,20230112,000000,34.83,35.34,34.78,35.14,536949,0
+BKU.US,D,20230113,000000,34.76,35.32,34.04,35.22,598456,0
+BKU.US,D,20230117,000000,35.32,35.35,34.92,35.06,368630,0
+BKU.US,D,20230118,000000,34.8,35.22,33.92,33.97,833589,0
+BKU.US,D,20230119,000000,33,34.3,30.745,33.42,2132105,0
+BKU.US,D,20230120,000000,33.7,35.15,33.57,35.15,988268,0
+BKU.US,D,20230123,000000,35.01,35.94,35.01,35.49,695050,0
+BKU.US,D,20230124,000000,35.25,35.42,34.6,34.91,828955,0
+BKU.US,D,20230125,000000,34.62,35.535,34.405,35.51,634776,0
+BKU.US,D,20230126,000000,35.88,36.33,35.41,36.33,752143,0
+BKU.US,D,20230127,000000,36.31,36.72,35.93,36.7,657267,0
+BKU.US,D,20230130,000000,36.35,37.01,36.04,36.72,936125,0
+BKU.US,D,20230131,000000,36.79,37.66,36.585,37.64,713711,0
+BKU.US,D,20230201,000000,37.39,38.48,37.3,38.26,741898,0
+BKU.US,D,20230202,000000,38.26,40.04,38.26,39.93,837261,0
+BKU.US,D,20230203,000000,39.58,40.22,39.47,39.69,823712,0
+BKU.US,D,20230206,000000,39.5,39.6,38.45,38.75,648409,0
+BKU.US,D,20230207,000000,38.54,39.05,38.15,38.79,613169,0
+BKU.US,D,20230208,000000,38.31,38.88,38.18,38.19,507825,0
+BKU.US,D,20230209,000000,38.64,38.64,37.59,37.68,486447,0
+BKU.US,D,20230210,000000,37.55,37.79,37.255,37.66,350539,0
+BKU.US,D,20230213,000000,37.79,38.46,37.485,38.37,706797,0
+BKU.US,D,20230214,000000,38.29,38.435,37.6,38.34,589029,0
+BKU.US,D,20230215,000000,37.86,38.79,37.86,38.71,317592,0
+BKU.US,D,20230216,000000,38.09,38.5,37.8,37.8,685185,0
+BKU.US,D,20230217,000000,37.94,37.94,36.72,36.79,900781,0
+BKU.US,D,20230221,000000,36.27,36.37,35.31,35.44,777337,0
+BKU.US,D,20230222,000000,35.47,35.85,34.99,35.17,636309,0
+BKU.US,D,20230223,000000,35.32,35.5,34.73,35.22,575652,0
+BKU.US,D,20230224,000000,34.94,35.36,34.81,35.14,691386,0
+BKU.US,D,20230227,000000,35.49,35.65,34.975,34.98,557746,0
+BKU.US,D,20230228,000000,34.94,35.68,34.94,35.42,1062970,0
+BKU.US,D,20230301,000000,35.14,35.575,34.96,35.39,798298,0
+BKU.US,D,20230302,000000,34.98,34.98,34.22,34.87,629193,0
+BKU.US,D,20230303,000000,35.21,35.27,34.75,35.22,355469,0
+BKU.US,D,20230306,000000,35.16,35.41,34.721,34.74,568248,0
+BKU.US,D,20230307,000000,34.56,34.56,33.555,33.64,600131,0
+BKU.US,D,20230308,000000,33.63,33.63,32.94,33.11,830964,0
+BKU.US,D,20230309,000000,32.71,32.85,30.4,30.42,1191428,0
+BKU.US,D,20230310,000000,29.56,30.6,28.62,29.28,1660392,0
+BKU.US,D,20230313,000000,26.025,26.025,23.14,25.09,5051583,0
+BKU.US,D,20230314,000000,27,27,23.785,23.97,2166405,0
+BKU.US,D,20230315,000000,22.92,23.81,22.31,23.14,2969420,0
+BKU.US,D,20230316,000000,22.71,23.7,21.73,23.1,3911303,0
+BKU.US,D,20230317,000000,22.33,22.47,20.54,21.27,4085867,0
+BKU.US,D,20230320,000000,22.45,23.42,21.91,22.29,1942017,0
+BKU.US,D,20230321,000000,23.52,24.78,23.36,24.62,1712318,0
+BKU.US,D,20230322,000000,24.38,24.505,22.48,22.52,1484877,0
+BKU.US,D,20230323,000000,22.66,22.8,21.4,21.53,1380341,0
+BKU.US,D,20230324,000000,21.11,22.57,21,22.46,1158937,0
+BKU.US,D,20230327,000000,23.49,24.04,22.81,23.01,1227972,0
+BKU.US,D,20230328,000000,22.91,23.57,22.62,23.21,934758,0
+BKU.US,D,20230329,000000,23.32,23.5,22.57,23.06,1336818,0
+BKU.US,D,20230330,000000,23.55,23.55,22.25,22.26,1068945,0
+BKU.US,D,20230331,000000,22.57,22.79,22.09,22.58,1136208,0
+BKU.US,D,20230403,000000,22.73,22.91,22.03,22.31,712708,0
+BKU.US,D,20230404,000000,22.23,22.5345,20.97,21.6,1247130,0
+BKU.US,D,20230405,000000,21.08,21.45,20.61,20.88,1219922,0
+BKU.US,D,20230406,000000,20.95,21.51,20.73,21.49,732501,0
+BKU.US,D,20230410,000000,21.38,21.81,21.12,21.62,1050038,0
+BKU.US,D,20230411,000000,21.52,21.74,21.16,21.3,1026366,0
+BKU.US,D,20230412,000000,21.53,21.85,20.795,21.06,912549,0
+BKU.US,D,20230413,000000,21.11,21.59,20.67,21.33,836835,0
+BKU.US,D,20230414,000000,21.88,22.04,20.07,20.53,995061,0
+BKU.US,D,20230417,000000,20.37,21.2,20.0275,21.07,1060034,0
+BKU.US,D,20230418,000000,21.04,21.04,20.04,20.5,991322,0
+BKU.US,D,20230419,000000,20.62,22.01,20.42,21.84,1204329,0
+BKU.US,D,20230420,000000,21.28,21.48,20.92,21.31,1222101,0
+BKU.US,D,20230421,000000,21.22,21.25,20.67,21.21,880237,0
+BKU.US,D,20230424,000000,21.26,21.8,21.17,21.52,1017580,0
+BKU.US,D,20230425,000000,19.73,21.08,19.04,20.86,2323363,0
+BKU.US,D,20230426,000000,21,21.85,20.81,21.58,1618736,0
+BKU.US,D,20230427,000000,21.66,22.2,21.54,22.08,1715964,0
+BKU.US,D,20230428,000000,22,22.93,22,22.55,1602547,0
+BKU.US,D,20230501,000000,22.45,22.695,21.41,21.42,1330567,0
+BKU.US,D,20230502,000000,21.36,21.36,18.94,19.37,2401820,0
+BKU.US,D,20230503,000000,19.6,20.25,18.95,19.02,1499367,0
+BKU.US,D,20230504,000000,18.17,18.5,16.53,17.62,2387873,0
+BKU.US,D,20230505,000000,18.53,18.915,17.68,18.19,2035848,0
+BKU.US,D,20230508,000000,18.7,18.865,17.24,17.3,1228094,0
+BKU.US,D,20230509,000000,17.05,17.64,16.44,17.23,1659636,0
+BKU.US,D,20230510,000000,17.69,17.7399,16.38,16.55,1114952,0
+BKU.US,D,20230511,000000,16.17,16.76,15.99,16.51,1240809,0
+BKU.US,D,20230512,000000,16.63,16.63,15.83,16.38,1130921,0
+BKU.US,D,20230515,000000,16.5,17.91,16.4,17.64,1469962,0
+BKU.US,D,20230516,000000,17.42,18.02,16.935,16.94,735232,0
+BKU.US,D,20230517,000000,17.6,18.86,17.45,18.63,1263172,0
+BKU.US,D,20230518,000000,18.5,19.17,18.35,18.98,1568962,0
+BKU.US,D,20230519,000000,19.18,19.4,17.87,18.6,1390398,0
+BKU.US,D,20230522,000000,18.79,19.27,18.51,19.22,750143,0
+BKU.US,D,20230523,000000,19.69,20.87,19.47,20.05,1518570,0
+BKU.US,D,20230524,000000,19.74,19.85,19.18,19.24,834010,0
+BKU.US,D,20230525,000000,19.02,19.49,18.72,19.33,684641,0
+BKU.US,D,20230526,000000,19.4,19.7,19,19.61,591570,0
+BKU.US,D,20230530,000000,19.75,19.82,19.22,19.72,920632,0
+BKU.US,D,20230531,000000,19.36,19.54,18.54,18.92,958396,0
+BKU.US,D,20230601,000000,19.25,20.25,18.735,19.58,1070347,0
+BKU.US,D,20230602,000000,20.14,21.26,19.95,21.05,1196675,0
+BKU.US,D,20230605,000000,20.83,21,20.13,20.76,896677,0
+BKU.US,D,20230606,000000,20.74,23,20.74,22.72,1407441,0
+BKU.US,D,20230607,000000,23.12,23.74,22.79,23.45,1017746,0
+BKU.US,D,20230608,000000,23,23.565,22.65,23.28,829859,0
+BKU.US,D,20230609,000000,23.31,23.31,22.34,22.5,662855,0
+BKU.US,D,20230612,000000,22.55,23.37,21.84,22.15,749785,0
+BKU.US,D,20230613,000000,22.34,23.04,21.975,22.99,723944,0
+BKU.US,D,20230614,000000,23.15,23.29,21.93,22.18,654871,0
+BKU.US,D,20230615,000000,21.62,23.34,21.62,23.17,604407,0
+BKU.US,D,20230616,000000,23.35,23.5,22.45,23.18,2378315,0
+BKU.US,D,20230620,000000,22.97,23.02,22.51,22.61,1212478,0
+BKU.US,D,20230621,000000,22.52,22.52,21.955,22.41,1005004,0
+BKU.US,D,20230622,000000,22.25,22.26,21.44,21.77,950501,0
+BKU.US,D,20230623,000000,21.22,21.8,20.98,21.24,1151512,0
+BKU.US,D,20230626,000000,21.38,22.21,21.16,21.18,1043867,0
+BKU.US,D,20230627,000000,21.28,21.93,20.87,21.64,933574,0
+BKU.US,D,20230628,000000,21.44,21.66,21.11,21.53,980532,0
+BKU.US,D,20230629,000000,21.94,22.53,21.91,22.04,1121988,0
+BKU.US,D,20230630,000000,22.36,22.53,21.55,21.55,1676692,0
+BKU.US,D,20230703,000000,21.71,22.575,21.71,22.36,437778,0
+BKU.US,D,20230705,000000,21.93,22.59,21.51,22.02,1034340,0
+BKU.US,D,20230706,000000,21.51,21.6,20.94,21.24,1172374,0
+BKU.US,D,20230707,000000,21.34,22.18,21.34,21.95,761960,0
+BKU.US,D,20230710,000000,21.8,22.73,21.58,22.41,688788,0
+BKU.US,D,20230711,000000,22.56,23.1,22.21,23.09,705214,0
+BKU.US,D,20230712,000000,23.74,24.21,23.5,23.82,847475,0
+BKU.US,D,20230713,000000,23.8,24.18,23.54,24,935684,0
+BKU.US,D,20230714,000000,24.42,24.49,22.97,23.12,838515,0
+BKU.US,D,20230717,000000,23.07,23.8,22.965,23.68,933242,0
+BKU.US,D,20230718,000000,23.77,25.14,23.77,25.06,1473473,0
+BKU.US,D,20230719,000000,25.23,26.26,24.87,26.21,1554299,0
+BKU.US,D,20230720,000000,25.97,26.64,25.6,26.58,1521674,0
+BKU.US,D,20230721,000000,26.91,26.96,25.79,26.35,1106004,0
+BKU.US,D,20230724,000000,26.25,27.6385,26.25,27.45,1566328,0
+BKU.US,D,20230725,000000,27.78,30.01,27,28.33,2275527,0
+BKU.US,D,20230726,000000,28.88,30.34,28.83,29.85,1700457,0
+BKU.US,D,20230727,000000,30.04,30.4,28.825,28.95,1020621,0
+BKU.US,D,20230728,000000,29.59,29.79,29.01,29.72,613603,0
+BKU.US,D,20230731,000000,29.64,30.18,29.54,29.84,639741,0
+BKU.US,D,20230801,000000,29.6,29.685,28.87,29.6,716253,0
+BKU.US,D,20230802,000000,29.05,29.12,28.15,29.03,907679,0
+BKU.US,D,20230803,000000,29,29.47,28.49,29.28,478216,0
+BKU.US,D,20230804,000000,29.07,29.7,28.82,29.49,483268,0
+BKU.US,D,20230807,000000,29.47,29.9,29.21,29.74,660178,0
+BKU.US,D,20230808,000000,28.7,29.89,27.87,29.86,529125,0
+BKU.US,D,20230809,000000,29.49,29.71,28.99,29.26,516834,0
+BKU.US,D,20230810,000000,29.52,29.83,28.45,28.6,585965,0
+BKU.US,D,20230811,000000,28.46,28.91,28.43,28.78,439917,0
+BKU.US,D,20230814,000000,28.34,28.34,27.57,27.84,469236,0
+BKU.US,D,20230815,000000,27.31,27.44,26.77,26.9,690717,0
+BKU.US,D,20230816,000000,26.76,27.21,26.09,26.13,472537,0
+BKU.US,D,20230817,000000,26.46,26.55,25.73,26,756265,0
+BKU.US,D,20230818,000000,25.62,26.47,25.62,26.04,420449,0
+BKU.US,D,20230821,000000,25.99,26.29,25.38,25.81,326899,0
+BKU.US,D,20230822,000000,25.85,26.04,24.74,24.79,470126,0
+BKU.US,D,20230823,000000,24.81,25.4,24.48,25.24,348696,0
+BKU.US,D,20230824,000000,25.08,25.89,25.08,25.76,378518,0
+BKU.US,D,20230825,000000,25.87,26.15,24.93,25.66,540200,0
+BKU.US,D,20230828,000000,25.89,26.47,25.835,25.94,268246,0
+BKU.US,D,20230829,000000,26.1,26.44,25.7475,26.29,355875,0
+BKU.US,D,20230830,000000,26.04,26.23,25.82,25.89,295563,0
+BKU.US,D,20230831,000000,25.93,26.28,25.69,26.25,493140,0
+BKU.US,D,20230901,000000,26.64,27.32,26.64,27.18,525679,0
+BKU.US,D,20230905,000000,26.81,26.97,26.345,26.47,777046,0
+BKU.US,D,20230906,000000,26.37,26.8,25.26,25.61,645550,0
+BKU.US,D,20230907,000000,25.46,25.68,24.53,24.74,937960,0
+BKU.US,D,20230908,000000,24.93,24.95,24.13,24.75,543637,0
+BKU.US,D,20230911,000000,24.84,25.23,24.685,24.83,549455,0
+BKU.US,D,20230912,000000,24.88,25.17,24.4,24.71,866121,0
+BKU.US,D,20230913,000000,24.9,25,23.82,24.15,692881,0
+BKU.US,D,20230914,000000,24.57,24.93,24.28,24.76,575546,0
+BKU.US,D,20230915,000000,24.39,24.69,24.11,24.3,3682135,0
+BKU.US,D,20230918,000000,24.35,24.35,23.59,23.81,1034988,0
+BKU.US,D,20230919,000000,23.94,24.11,23.48,23.56,768574,0
+BKU.US,D,20230920,000000,23.84,24.14,23.22,23.27,450815,0
+BKU.US,D,20230921,000000,23.01,23.28,22.4,22.41,667541,0
+BKU.US,D,20230922,000000,22.51,22.71,22.19,22.49,427821,0
+BKU.US,D,20230925,000000,22.38,22.91,22.27,22.78,413359,0
+BKU.US,D,20230926,000000,22.5,23.02,22.5,22.72,685914,0
+BKU.US,D,20230927,000000,22.92,22.98,22.22,22.52,659658,0
+BKU.US,D,20230928,000000,22.62,22.87,22.41,22.58,962402,0
+BKU.US,D,20230929,000000,22.78,23.38,22.56,22.7,974089,0
+BKU.US,D,20231002,000000,22.61,22.72,21.77,21.98,857471,0
+BKU.US,D,20231003,000000,21.8,21.8,21.05,21.24,724507,0
+BKU.US,D,20231004,000000,21.33,21.57,20.84,21.57,1123586,0
+BKU.US,D,20231005,000000,21.27,22.13,21.27,22.11,824953,0
+BKU.US,D,20231006,000000,21.72,22.37,21.345,21.76,944214,0
+BKU.US,D,20231009,000000,21.41,21.88,21.37,21.5,725684,0
+BKU.US,D,20231010,000000,21.53,22.4,21.53,22.13,982619,0
+BKU.US,D,20231011,000000,22.13,22.69,22.04,22.42,683333,0
+BKU.US,D,20231012,000000,22.05,22.21,21.63,21.87,837800,0
+BKU.US,D,20231013,000000,22.33,22.33,21.46,21.58,603733,0
+BKU.US,D,20231016,000000,21.88,22.4,21.83,22.3,767471,0
+BKU.US,D,20231017,000000,22.08,23.14,22.08,22.65,1176736,0
+BKU.US,D,20231018,000000,22.31,22.34,21.79,22.18,715486,0
+BKU.US,D,20231019,000000,22.79,23.64,22.39,22.46,1441341,0
+BKU.US,D,20231020,000000,22.66,23.09,21.78,21.82,1148049,0
+BKU.US,D,20231023,000000,21.65,22.19,21.41,21.44,838193,0
+BKU.US,D,20231024,000000,21.6,21.84,21.17,21.78,1442982,0
+BKU.US,D,20231025,000000,21.45,21.67,21.02,21.36,1813950,0
+BKU.US,D,20231026,000000,21.53,22.27,21.53,22.1,1075111,0
+BKU.US,D,20231027,000000,22.03,22.05,21.13,21.35,515053,0
+BKU.US,D,20231030,000000,21.69,21.94,21.29,21.79,462963,0
+BKU.US,D,20231031,000000,21.82,22.06,21.6,21.81,375893,0
+BKU.US,D,20231101,000000,21.72,22.16,21.38,22.15,533807,0
+BKU.US,D,20231102,000000,22.66,23.99,22.28,23.86,1137113,0
+BKU.US,D,20231103,000000,24.72,25.35,24.64,24.82,1004559,0
+BKU.US,D,20231106,000000,24.75,24.75,24.21,24.37,595401,0
+BKU.US,D,20231107,000000,24.21,24.21,23.81,23.89,705704,0
+BKU.US,D,20231108,000000,23.96,23.96,23.27,23.35,491780,0
+BKU.US,D,20231109,000000,23.42,23.455,22.54,22.71,514710,0
+BKU.US,D,20231110,000000,22.95,22.95,22.4519,22.66,538140,0
+BKU.US,D,20231113,000000,22.41,22.75,22.16,22.63,485585,0
+BKU.US,D,20231114,000000,23.83,25.4,23.83,25.16,783240,0
+BKU.US,D,20231115,000000,25.14,25.96,25.14,25.83,658985,0
+BKU.US,D,20231116,000000,25.74,25.915,25.24,25.8,1179275,0
+BKU.US,D,20231117,000000,26.15,26.97,26.135,26.89,934328,0
+BKU.US,D,20231120,000000,26.72,27.19,26.4,27.16,725456,0
+BKU.US,D,20231121,000000,26.98,27.035,26.2,26.21,487632,0
+BKU.US,D,20231122,000000,26.74,26.765,26.26,26.58,414690,0
+BKU.US,D,20231124,000000,26.65,26.85,26.45,26.62,150445,0
+BKU.US,D,20231127,000000,26.35,26.46,26.13,26.31,445182,0
+BKU.US,D,20231128,000000,26.38,26.38,25.7,26.35,476900,0
+BKU.US,D,20231129,000000,26.64,27.765,26.64,27.18,1194227,0
+BKU.US,D,20231130,000000,27.33,27.74,27.14,27.59,1331859,0
+BKU.US,D,20231201,000000,27.37,29.61,27.1,29.52,1065231,0
+BKU.US,D,20231204,000000,28.93,29.93,28.835,29.53,838692,0
+BKU.US,D,20231205,000000,29.28,29.28,28.65,28.82,703072,0
+BKU.US,D,20231206,000000,29.18,29.91,28.425,28.57,1134087,0
+BKU.US,D,20231207,000000,28.82,29.8699,28.56,29.58,982115,0
+BKU.US,D,20231208,000000,29.63,30.09,29.26,29.74,774732,0
+BKU.US,D,20231211,000000,29.59,29.84,29.44,29.53,686037,0
+BKU.US,D,20231212,000000,29.47,29.65,29.075,29.28,696153,0
+BKU.US,D,20231213,000000,29.45,31.81,29.165,31.57,1064895,0
+BKU.US,D,20231214,000000,32.81,34.22,32.48,33,1253006,0
+BKU.US,D,20231215,000000,33.02,33.135,32.26,32.89,2069241,0
+BKU.US,D,20231218,000000,33.16,33.21,32.07,32.08,1171239,0
+BKU.US,D,20231219,000000,32.29,33.005,32.29,32.4,951431,0
+BKU.US,D,20231220,000000,32.42,32.79,31.41,31.43,795288,0
+BKU.US,D,20231221,000000,31.97,32.4,31.6,32.33,976771,0
+BKU.US,D,20231222,000000,32.48,33,32.185,32.25,476921,0
+BKU.US,D,20231226,000000,32.51,33.07,32.31,32.95,628914,0
+BKU.US,D,20231227,000000,33,33.07,32.54,32.77,570566,0
+BKU.US,D,20231228,000000,32.55,33.105,32.55,32.99,480562,0
+BKU.US,D,20231229,000000,32.81,33.0199,32.35,32.43,393558,0
+BKU.US,D,20240102,000000,32.09,32.96,31.95,32.49,783909,0
+BKU.US,D,20240103,000000,32,32.11,31.28,31.41,739476,0
+BKU.US,D,20240104,000000,31.3,31.82,31.23,31.25,884667,0
+BKU.US,D,20240105,000000,31.06,32,31.06,31.19,917536,0
+BKU.US,D,20240108,000000,30.7,31.765,30.35,31.74,904368,0
+BKU.US,D,20240109,000000,31.04,31.27,30.53,30.67,949594,0
+BKU.US,D,20240110,000000,30.5,31,30.12,30.76,663689,0
+BKU.US,D,20240111,000000,30.17,30.21,29.47,30.04,947198,0
+BKU.US,D,20240112,000000,30.44,30.52,29.17,29.82,753196,0
+BKU.US,D,20240116,000000,29.21,29.56,28.97,29.14,466436,0
+BKU.US,D,20240117,000000,28.51,29.15,28.365,28.91,1249230,0
+BKU.US,D,20240118,000000,29.14,29.23,28.47,28.68,969747,0
+BKU.US,D,20240119,000000,28.79,29.36,28.44,29.24,1475379,0
+BKU.US,D,20240122,000000,29.74,29.99,29.35,29.84,1698667,0
+BKU.US,D,20240123,000000,30.21,30.36,29.41,29.45,1040720,0
+BKU.US,D,20240124,000000,29.86,30.72,29.59,29.91,1299508,0
+BKU.US,D,20240125,000000,30.34,30.67,29.52,30.09,1233080,0
+BKU.US,D,20240126,000000,29.46,30.76,28.75,29.9,1181150,0
+BKU.US,D,20240129,000000,29.9,30.03,29.13,30.01,1068843,0
+BKU.US,D,20240130,000000,29.75,30.4971,29.22,30.34,1024567,0
+BKU.US,D,20240131,000000,29.11,29.44,28.24,28.26,1497809,0
+BKU.US,D,20240201,000000,28.37,28.56,25.48,26.61,1489951,0
+BKU.US,D,20240202,000000,25.87,26.79,25.74,26.59,851597,0
+BKU.US,D,20240205,000000,26.13,26.16,25.53,25.96,964169,0
+BKU.US,D,20240206,000000,25.84,26.4,25.42,25.63,826773,0
+BKU.US,D,20240207,000000,25.82,25.82,24.585,24.88,1372598,0
+BKU.US,D,20240208,000000,24.62,26.04,24.47,26.02,1234115,0
+BKU.US,D,20240209,000000,25.98,26.8,25.77,26.79,960848,0
+BKU.US,D,20240212,000000,26.82,27.84,26.81,27.43,692434,0
+BKU.US,D,20240213,000000,26.13,26.53,25.32,25.71,1180074,0
+BKU.US,D,20240214,000000,26.25,26.54,25.555,26.19,1034822,0
+BKU.US,D,20240215,000000,26.52,27.78,26.495,27.55,680699,0
+BKU.US,D,20240216,000000,26.99,27.59,26.81,27.27,594026,0
+BKU.US,D,20240220,000000,26.8,27.27,26.8,27.15,415028,0
+BKU.US,D,20240221,000000,26.8,27.2,26.65,27.06,858009,0
+BKU.US,D,20240222,000000,27,27.49,26.98,27.3,800020,0
+BKU.US,D,20240223,000000,27.55,27.79,26.89,27.05,962690,0
+BKU.US,D,20240226,000000,26.83,27.13,26.11,26.36,677003,0
+BKU.US,D,20240227,000000,26.66,26.84,26.32,26.62,627094,0
+BKU.US,D,20240228,000000,26.29,26.63,26.11,26.25,936480,0
+BKU.US,D,20240229,000000,26.73,27.35,26.445,26.82,1002455,0
+BKU.US,D,20240301,000000,26.53,26.53,25.79,26.23,970972,0
+BKU.US,D,20240304,000000,26.32,26.71,25.23,25.55,1230584,0
+BKU.US,D,20240305,000000,25.26,27.3,25.26,27.27,921524,0
+BKU.US,D,20240306,000000,27.14,28.345,26.09,27.48,1412358,0
+BKU.US,D,20240307,000000,27.81,28.0299,27.34,27.73,759482,0
+BKU.US,D,20240308,000000,27.99,28.2,27.53,27.54,523617,0
+BKU.US,D,20240311,000000,27.54,28,27.2674,27.89,638320,0
+BKU.US,D,20240312,000000,27.89,27.91,27.18,27.29,518355,0
+BKU.US,D,20240313,000000,27.23,27.85,27.045,27.22,683660,0
+BKU.US,D,20240314,000000,27.06,27.13,26.12,26.26,817436,0
+BKU.US,D,20240315,000000,26.26,26.97,26.26,26.54,2507340,0
+BKU.US,D,20240318,000000,26.56,26.77,26.13,26.29,632135,0
+BKU.US,D,20240319,000000,26.19,26.47,26.06,26.11,517206,0
+BKU.US,D,20240320,000000,25.98,27.67,25.88,27.27,718391,0
+BKU.US,D,20240321,000000,27.53,28.19,27.005,27.6,804817,0
+BKU.US,D,20240322,000000,27.68,27.68,26.82,26.97,918883,0
+BKU.US,D,20240325,000000,26.95,27.49,26.95,27.03,331368,0
+BKU.US,D,20240326,000000,27.32,27.43,26.745,26.81,308074,0
+BKU.US,D,20240327,000000,26.97,28.2,26.97,28.17,620619,0
+BKU.US,D,20240328,000000,28.24,28.57,27.9,28,676093,0
+BKU.US,D,20240401,000000,28.13,28.13,27.325,27.44,592094,0
+BKU.US,D,20240402,000000,27.13,27.13,26.6875,27.06,513375,0
+BKU.US,D,20240403,000000,26.84,27.23,26.84,27.01,665078,0
+BKU.US,D,20240404,000000,27.45,27.79,26.86,27.06,1386868,0
+BKU.US,D,20240405,000000,26.92,27.225,26.75,26.92,316177,0
+BKU.US,D,20240408,000000,27.09,27.52,26.79,27.4,315733,0
+BKU.US,D,20240409,000000,27.41,27.76,27.33,27.5,516293,0
+BKU.US,D,20240410,000000,26.67,26.9776,25.55,25.75,1072317,0
+BKU.US,D,20240411,000000,25.72,25.73,25.12,25.59,925924,0
+BKU.US,D,20240412,000000,25.26,25.52,25,25.25,550449,0
+BKU.US,D,20240415,000000,25.42,25.78,24.52,24.94,622926,0
+BKU.US,D,20240416,000000,24.67,24.72,24.34,24.48,1080415,0
+BKU.US,D,20240417,000000,25,25.55,24.48,25.19,1449039,0
+BKU.US,D,20240418,000000,25.32,26.03,25.14,25.87,1228471,0
+BKU.US,D,20240419,000000,25.74,26.77,25.74,26.7,967346,0
+BKU.US,D,20240422,000000,26.75,27.545,26.69,27.44,853480,0
+BKU.US,D,20240423,000000,27.41,27.87,27.285,27.6,705337,0
+BKU.US,D,20240424,000000,27.33,27.83,27.11,27.78,601852,0
+BKU.US,D,20240425,000000,27.41,27.555,26.95,27.26,948572,0
+BKU.US,D,20240426,000000,27.22,27.73,27.165,27.26,405087,0
+BKU.US,D,20240429,000000,27.32,27.57,27.15,27.35,752931,0
+BKU.US,D,20240430,000000,27.12,27.38,26.7,26.73,684589,0
+BKU.US,D,20240501,000000,27.14,28.43,27.095,27.69,990907,0
+BKU.US,D,20240502,000000,28.04,28.805,27.95,28.77,764310,0
+BKU.US,D,20240503,000000,29.33,29.655,28.61,28.85,624837,0
+BKU.US,D,20240506,000000,29.15,29.215,28.91,28.93,562588,0
+BKU.US,D,20240507,000000,28.97,29.16,28.3,28.33,721135,0
+BKU.US,D,20240508,000000,28.02,28.55,27.985,28.37,802188,0
+BKU.US,D,20240509,000000,28.4,28.98,28.21,28.93,1241967,0
+BKU.US,D,20240510,000000,28.98,29.14,28.51,29.09,381841,0
+BKU.US,D,20240513,000000,29.36,29.43,28.75,28.76,469512,0
+BKU.US,D,20240514,000000,29.21,29.48,29,29.38,486979,0
+BKU.US,D,20240515,000000,29.87,30.25,29.62,30.18,657514,0
+BKU.US,D,20240516,000000,30.04,30.39,29.89,30.01,748979,0
+BKU.US,D,20240517,000000,30.17,30.56,29.9,29.93,674577,0
+BKU.US,D,20240520,000000,29.93,29.93,29.21,29.21,454005,0
+BKU.US,D,20240521,000000,29.12,29.505,29.12,29.17,430557,0
+BKU.US,D,20240522,000000,29.05,29.42,28.84,29.01,558334,0
+BKU.US,D,20240523,000000,29.05,29.13,28.14,28.19,486518,0
+BKU.US,D,20240524,000000,28.37,28.56,28.14,28.52,351900,0
+BKU.US,D,20240528,000000,28.55,28.83,28.3,28.37,491737,0
+BKU.US,D,20240529,000000,27.64,27.825,27.13,27.42,788403,0
+BKU.US,D,20240530,000000,27.86,28.125,27.6,27.93,580563,0
+BKU.US,D,20240531,000000,28.12,28.7,27.99,28.69,570750,0
+BKU.US,D,20240603,000000,29.06,29.06,28.055,28.52,913887,0
+BKU.US,D,20240604,000000,28.14,28.605,27.98,28.53,743742,0
+BKU.US,D,20240605,000000,28.82,28.82,28.01,28.09,712331,0
+BKU.US,D,20240606,000000,28.04,28.545,28.04,28.33,768045,0
+BKU.US,D,20240607,000000,27.98,28.46,27.98,28.31,698264,0
+BKU.US,D,20240610,000000,27.86,27.95,27.14,27.53,762015,0
+BKU.US,D,20240611,000000,27.24,27.27,26.78,27.14,666117,0
+BKU.US,D,20240612,000000,28.12,28.95,27.9,28.38,1199227,0
+BKU.US,D,20240613,000000,28.27,28.27,27.405,27.93,739834,0
+BKU.US,D,20240614,000000,27.42,27.72,27.04,27.05,425757,0
+BKU.US,D,20240617,000000,26.94,27.92,26.88,27.9,614526,0
+BKU.US,D,20240618,000000,27.73,28.03,27.73,27.81,348360,0
+BKU.US,D,20240620,000000,27.74,28.17,27.7,28.08,430441,0
+BKU.US,D,20240621,000000,27.99,28.08,27.7,28.03,1683163,0
+BKU.US,D,20240624,000000,28.32,28.96,28.1925,28.57,408985,0
+BKU.US,D,20240625,000000,28.4,28.64,27.97,28.06,317916,0
+BKU.US,D,20240626,000000,27.74,28.085,27.58,27.94,544743,0
+BKU.US,D,20240627,000000,28.03,28.65,27.74,28.55,443107,0
+BKU.US,D,20240628,000000,28.87,29.6,28.79,29.27,985297,0
+BKU.US,D,20240701,000000,29.1,29.66,28.87,28.92,727722,0
+BKU.US,D,20240702,000000,28.81,29.61,28.81,29.55,791271,0
+BKU.US,D,20240703,000000,29.55,29.66,29.13,29.2,295084,0
+BKU.US,D,20240705,000000,29.08,29.3,28.59,28.65,951811,0
+BKU.US,D,20240708,000000,29.04,29.15,28.65,28.79,359755,0
+BKU.US,D,20240709,000000,28.67,29.67,28.5,29.6,726784,0
+BKU.US,D,20240710,000000,29.73,30.22,29.38,30.15,638196,0
+BKU.US,D,20240711,000000,30.91,32.08,30.6801,31.9,1173054,0
+BKU.US,D,20240712,000000,31.79,32.09,31.38,31.63,1001988,0
+BKU.US,D,20240715,000000,32.31,33.29,32.14,32.79,1300839,0
+BKU.US,D,20240716,000000,33.19,34.4,33.035,34.3,1523447,0
+BKU.US,D,20240717,000000,33.82,35.31,33.82,34.66,1641206,0
+BKU.US,D,20240718,000000,35.02,37.55,33.93,36.21,2707182,0
+BKU.US,D,20240719,000000,36.29,37.33,36.04,36.86,1159619,0
+BKU.US,D,20240722,000000,36.65,37.85,36.07,37.34,1297467,0
+BKU.US,D,20240723,000000,36.79,38.5,36.66,38.07,1065134,0
+BKU.US,D,20240724,000000,37.82,38.5,37.05,37.14,675709,0
+BKU.US,D,20240725,000000,37.22,38.455,36.8,37.81,1004941,0
+BKU.US,D,20240726,000000,38,38.93,37.64,38.88,828130,0
+BKU.US,D,20240729,000000,39.07,39.22,38,38.12,733705,0
+BKU.US,D,20240730,000000,38.37,38.66,38.07,38.47,679844,0
+BKU.US,D,20240731,000000,38.45,39.51,38.21,38.52,902204,0
+BKU.US,D,20240801,000000,38.46,38.77,36.43,36.69,1183799,0
+BKU.US,D,20240802,000000,35.05,35.82,34.39,35.64,1073424,0
+BKU.US,D,20240805,000000,33.82,35.065,33.15,34.45,827497,0
+BKU.US,D,20240806,000000,34.38,34.94,34.05,34.26,587134,0
+BKU.US,D,20240807,000000,34.8,35.06,33.83,34.1,477950,0
+BKU.US,D,20240808,000000,34.63,34.8,34.05,34.7,1190642,0
+BKU.US,D,20240809,000000,34.68,34.87,34.28,34.79,521044,0
+BKU.US,D,20240812,000000,35.16,35.77,34.29,34.45,536221,0
+BKU.US,D,20240813,000000,34.84,35.41,34.315,35.31,657478,0
+BKU.US,D,20240814,000000,35.5,35.6,34.91,35.02,644812,0
+BKU.US,D,20240815,000000,35.92,36.89,35.92,36.35,682953,0
+BKU.US,D,20240816,000000,36.33,37.24,36.195,36.66,341572,0
+BKU.US,D,20240819,000000,36.63,37.2,36.52,37.1,494409,0
+BKU.US,D,20240820,000000,36.84,36.84,36.17,36.28,364112,0
+BKU.US,D,20240821,000000,36.67,36.72,36.065,36.43,274396,0
+BKU.US,D,20240822,000000,36.53,37.34,36.53,36.63,395320,0
+BKU.US,D,20240823,000000,36.92,39.17,36.86,38.64,625320,0
+BKU.US,D,20240826,000000,39,39.37,38.41,38.49,420537,0
+BKU.US,D,20240827,000000,37.99,38.42,37.69,38.07,414360,0
+BKU.US,D,20240828,000000,37.93,38.55,37.74,38.24,396679,0
+BKU.US,D,20240829,000000,38.57,38.57,37.87,38.13,425872,0
+BKU.US,D,20240830,000000,38.2,38.51,37.75,38.43,508895,0
+BKU.US,D,20240903,000000,37.91,38.65,37.7,37.89,452232,0
+BKU.US,D,20240904,000000,37.65,38.185,37.05,37.36,607969,0
+BKU.US,D,20240905,000000,37.83,37.83,36.71,36.75,568120,0
+BKU.US,D,20240906,000000,36.99,37.205,35.74,35.81,650691,0
+BKU.US,D,20240909,000000,35.79,36.37,35.63,36.13,521742,0
+BKU.US,D,20240910,000000,36.2,36.51,35.06,35.79,525698,0
+BKU.US,D,20240911,000000,35.2,35.22,33.92,34.89,686607,0
+BKU.US,D,20240912,000000,34.99,35.23,34.33,34.72,902954,0
+BKU.US,D,20240913,000000,35.27,36.06,35.25,36.03,596100,0
+BKU.US,D,20240916,000000,36.19,36.73,35.8,36.39,604525,0
+BKU.US,D,20240917,000000,36.93,37.74,36.6,36.97,768065,0
+BKU.US,D,20240918,000000,36.89,38.26,36.22,36.92,1061390,0
+BKU.US,D,20240919,000000,37.92,38.11,37.1,37.66,920069,0
+BKU.US,D,20240920,000000,37.41,37.86,36.63,36.67,2609242,0
+BKU.US,D,20240923,000000,36.95,37.11,36.38,36.39,764405,0
+BKU.US,D,20240924,000000,36.46,36.8,35.87,36.31,723383,0
+BKU.US,D,20240925,000000,36.24,36.305,35.235,35.28,626703,0
+BKU.US,D,20240926,000000,36.11,36.11,35.53,35.7,611030,0
+BKU.US,D,20240927,000000,36.24,36.24,35.36,35.56,531774,0
+BKU.US,D,20240930,000000,35.48,36.52,35.43,36.44,641486,0
+BKU.US,D,20241001,000000,35.98,36.245,34.69,35.24,942308,0
+BKU.US,D,20241002,000000,35.1,35.63,34.67,34.74,466956,0
+BKU.US,D,20241003,000000,34.54,35.01,34.24,34.88,1861253,0
+BKU.US,D,20241004,000000,35.68,36.04,35.33,35.7,917863,0
+BKU.US,D,20241007,000000,35.46,35.67,34.98,35.28,883607,0
+BKU.US,D,20241008,000000,35.46,35.58,34.855,34.88,700085,0
+BKU.US,D,20241009,000000,34.81,35.76,34.62,35.4,844977,0
+BKU.US,D,20241010,000000,35.04,35.86,34.94,35.77,966633,0
+BKU.US,D,20241011,000000,35.77,36.95,35.735,36.58,734319,0
+BKU.US,D,20241014,000000,36.5,37.12,36.24,36.8,723551,0
+BKU.US,D,20241015,000000,36.95,38.1,36.75,37.23,1027676,0
+BKU.US,D,20241016,000000,37.73,38.19,37.42,37.54,620468,0
+BKU.US,D,20241017,000000,37.36,38,37.1482,37.8,913148,0
+BKU.US,D,20241018,000000,37.82,37.82,36.88,37.06,744752,0
+BKU.US,D,20241021,000000,36.78,37.01,35.01,35.13,953754,0
+BKU.US,D,20241022,000000,35.28,35.66,33.78,35.02,1267781,0
+BKU.US,D,20241023,000000,34.6,35.22,34.6,34.89,925891,0
+BKU.US,D,20241024,000000,35.19,35.465,34.4841,35.41,801375,0
+BKU.US,D,20241025,000000,35.6,35.88,34.57,34.59,1036697,0
+BKU.US,D,20241028,000000,35.19,36.01,34.945,35.83,935331,0
+BKU.US,D,20241029,000000,35.5,35.71,35.19,35.51,518610,0
+BKU.US,D,20241030,000000,35.32,36.74,35.32,35.72,504468,0
+BKU.US,D,20241031,000000,35.71,35.87,35.33,35.34,588657,0
+BKU.US,D,20241101,000000,35.59,35.98,35.215,35.4,768200,0
+BKU.US,D,20241104,000000,35.07,35.27,34.2,34.66,622480,0
+BKU.US,D,20241105,000000,34.83,35.43,34.71,35.09,579750,0
+BKU.US,D,20241106,000000,38.54,40.44,38.275,40.43,2644285,0
+BKU.US,D,20241107,000000,39.88,40,38.36,38.57,1024453,0
+BKU.US,D,20241108,000000,38.8,39.37,38.24,38.97,618848,0
+BKU.US,D,20241111,000000,39.7,41.32,39.7,40.56,822910,0
+BKU.US,D,20241112,000000,40.245,40.9,39.63,39.78,605585,0
+BKU.US,D,20241113,000000,40.73,41.65,40.15,40.3,1667672,0
+BKU.US,D,20241114,000000,40.67,40.68,39.99,40.67,612359,0
+BKU.US,D,20241115,000000,40.911,41.1,40.18,40.71,972731,0
+BKU.US,D,20241118,000000,40.6919,41.16,40.5,41.14,651684,0
+BKU.US,D,20241119,000000,40.72,41.619,40.54,41.46,903417,0
+BKU.US,D,20241120,000000,41.405,41.715,40.8,41,1051495,0
+BKU.US,D,20241121,000000,41.105,42.22,40.95,41.8,616741,0
+BKU.US,D,20241122,000000,42,42.83,41.95,42.72,669448,0
+BKU.US,D,20241125,000000,43.305,44.45,43.153,43.2,901478,0
+BKU.US,D,20241126,000000,42.8134,43.35,42.52,42.68,575453,0
+BKU.US,D,20241127,000000,43.2,43.335,42.17,42.36,487692,0
+BKU.US,D,20241129,000000,42.75,42.82,41.84,42.07,298650,0
+BKU.US,D,20241202,000000,42.275,42.45,41.47,41.54,571909,0
+BKU.US,D,20241203,000000,41.695,41.92,41.085,41.13,578329,0
+BKU.US,D,20241204,000000,41.45,41.7,40.99,41.52,683527,0
+BKU.US,D,20241205,000000,41.64,42.08,41.415,41.46,408429,0
+BKU.US,D,20241206,000000,41.69,42.05,41.13,41.7,303275,0
+BKU.US,D,20241209,000000,41.99,42.02,41.25,41.47,663386,0
+BKU.US,D,20241210,000000,41.61,42.04,40.96,41.18,529109,0
+BKU.US,D,20241211,000000,41.475,41.84,41.22,41.24,550404,0
+BKU.US,D,20241212,000000,41.01,41.54,40.63,40.67,460233,0
+BKU.US,D,20241213,000000,40.72,40.89,40.345,40.55,510434,0
+BKU.US,D,20241216,000000,40.27,40.84,40.04,40.82,491603,0
+BKU.US,D,20241217,000000,40.64,40.77,39.435,39.72,502236,0
+BKU.US,D,20241218,000000,40.095,40.35,37.33,37.64,825751,0
+BKU.US,D,20241219,000000,38.3,38.66,37.19,37.41,589462,0
+BKU.US,D,20241220,000000,37.115,38.76,37.05,38.1,2067261,0
+BKU.US,D,20241223,000000,37.58,38.46,37.58,38.38,712474,0
+BKU.US,D,20241224,000000,38.33,38.61,38.09,38.61,165841,0
+BKU.US,D,20241226,000000,38.245,38.83,38.13,38.8,275393,0
+BKU.US,D,20241227,000000,38.395,38.71,37.84,38.41,467944,0
+BKU.US,D,20241230,000000,38,38.57,37.97,38.29,495394,0
+BKU.US,D,20241231,000000,38.66,38.66,38.01,38.17,386639,0
+BKU.US,D,20250102,000000,38.28,38.77,37.78,37.92,1231135,0
+BKU.US,D,20250103,000000,37.965,38.81,37.56,38.74,680150,0
+BKU.US,D,20250106,000000,38.89,39.91,38.63,38.91,716783,0
+BKU.US,D,20250107,000000,39.12,39.31,37.82,38.3,770267,0
+BKU.US,D,20250108,000000,37.985,38.65,37.73,38.57,539398,0
+BKU.US,D,20250110,000000,37.63,37.75,36.3,36.87,799478,0
+BKU.US,D,20250113,000000,36.495,37.37,36.39,37.36,784216,0
+BKU.US,D,20250114,000000,37.925,38.72,37.525,38.65,842813,0
+BKU.US,D,20250115,000000,40.85,40.85,39.5,39.83,1105779,0
+BKU.US,D,20250116,000000,39.645,39.84,39.04,39.37,840441,0
+BKU.US,D,20250117,000000,39.7,40.08,39.45,39.82,511674,0
+BKU.US,D,20250121,000000,40.19,40.905,39.85,40.13,1059849,0
+BKU.US,D,20250122,000000,40.66,41.1025,39.23,39.59,1083316,0
+BKU.US,D,20250123,000000,40.03,40.23,39.65,39.91,793977,0
+BKU.US,D,20250124,000000,39.555,41.12,39.46,40.83,1106709,0
+BKU.US,D,20250127,000000,41.18,42.19,40.6,40.74,1299964,0
+BKU.US,D,20250128,000000,40.6,41.14,40.365,40.83,861241,0
+BKU.US,D,20250129,000000,40.7,41.485,40.52,40.8,644275,0
+BKU.US,D,20250130,000000,41.265,41.93,41.17,41.63,645466,0
+BKU.US,D,20250131,000000,41.63,41.89,40.78,41.11,603232,0
+BKU.US,D,20250203,000000,39.82,40.64,39.53,39.81,404774,0
+BKU.US,D,20250204,000000,39.81,40.8,39.74,40.57,854831,0
+BKU.US,D,20250205,000000,40.73,40.93,40.06,40.79,535421,0
+BKU.US,D,20250206,000000,40.73,41.31,40.43,41.22,562212,0
+BKU.US,D,20250207,000000,41.04,41.22,40.18,40.78,516053,0
+BKU.US,D,20250210,000000,40.955,41,40.25,40.33,539702,0
+BKU.US,D,20250211,000000,40.115,41.28,40.1,41.14,473827,0
+BKU.US,D,20250212,000000,40.41,40.71,40.09,40.21,639696,0
+BKU.US,D,20250213,000000,40.375,40.43,39.83,40.38,615123,0
+BKU.US,D,20250214,000000,40.55,41.125,40.38,40.66,358279,0
+BKU.US,D,20250218,000000,40.62,41.01,40.38,40.55,480860,0
+BKU.US,D,20250219,000000,40.115,40.435,39.9,40.08,551023,0
+BKU.US,D,20250220,000000,39.865,40.23,38.95,39.45,636823,0
+BKU.US,D,20250221,000000,39.805,39.94,37.735,37.91,1157634,0
+BKU.US,D,20250224,000000,38.24,38.24,37.31,37.32,634188,0
+BKU.US,D,20250225,000000,37.73,37.89,37.1249,37.22,503065,0
+BKU.US,D,20250226,000000,37.345,37.78,36.82,37.18,794921,0
+BKU.US,D,20250227,000000,37.35,37.68,37.09,37.24,649802,0
+BKU.US,D,20250228,000000,37.52,37.96,37.075,37.58,708621,0
+BKU.US,D,20250303,000000,37.705,38.1,36.63,37.24,985319,0
+BKU.US,D,20250304,000000,36.51,36.7,34.76,35.1,776057,0
+BKU.US,D,20250305,000000,35.185,35.545,34.34,34.81,898648,0
+BKU.US,D,20250306,000000,34.395,34.55,33.54,33.85,769729,0
+BKU.US,D,20250307,000000,33.675,33.7,32.26,33.05,1317182,0
+BKU.US,D,20250310,000000,32.405,32.76,30.98,31.36,1488207,0
+BKU.US,D,20250311,000000,31.855,32.94,31.56,32.45,1425875,0
+BKU.US,D,20250312,000000,32.88,33.77,32.61,33.34,1022967,0
+BKU.US,D,20250313,000000,33.38,33.58,32.65,32.97,853439,0
+BKU.US,D,20250314,000000,33.815,34.48,33.49,34.45,989462,0
+BKU.US,D,20250317,000000,34.23,34.6,33.82,34.34,1239977,0
+BKU.US,D,20250318,000000,34.32,34.66,34.11,34.44,668611,0
+BKU.US,D,20250319,000000,34.545,35.32,34.3,34.83,570172,0
+BKU.US,D,20250320,000000,34.65,35.26,34.26,34.64,658213,0
+BKU.US,D,20250321,000000,34.25,34.92,34.23,34.68,1655244,0
+BKU.US,D,20250324,000000,35.26,35.89,35.1,35.74,594948,0
+BKU.US,D,20250325,000000,35.78,36.08,35.56,35.56,483963,0
+BKU.US,D,20250326,000000,35.8,36.4,35.27,35.47,455002,0
+BKU.US,D,20250327,000000,35.27,35.67,34.97,35.19,385497,0
+BKU.US,D,20250328,000000,35.08,35.23,33.83,34.12,456613,0
+BKU.US,D,20250331,000000,33.44,34.55,33.43,34.44,843876,0
+BKU.US,D,20250401,000000,34.15,34.23,33.49,34.03,925372,0
+BKU.US,D,20250402,000000,33.74,34.57,33.56,34.5,613379,0
+BKU.US,D,20250403,000000,32.45,32.74,30.8,30.85,1395496,0
+BKU.US,D,20250404,000000,29.415,29.81,28.23,29.78,1622468,0
+BKU.US,D,20250407,000000,28.875,31.34,28.21,29.83,1196610,0
+BKU.US,D,20250408,000000,30.9,31.684,28.94,29.48,932334,0
+BKU.US,D,20250409,000000,28.88,32.92,28.585,32.37,1704865,0
+BKU.US,D,20250410,000000,31.23,31.38,29.08,29.82,847062,0
+BKU.US,D,20250411,000000,29.195,29.9,28.485,29.65,890877,0
+BKU.US,D,20250414,000000,30.095,30.37,29.13,30.03,887475,0
+BKU.US,D,20250415,000000,30.055,30.89,30.03,30.49,890475,0
+BKU.US,D,20250416,000000,30.29,30.9,30.28,30.82,1012277,0
+BKU.US,D,20250417,000000,30.965,31.4834,30.54,31.37,1208689,0
+BKU.US,D,20250421,000000,30.88,31.14,30.29,30.64,1010843,0
+BKU.US,D,20250422,000000,31.15,31.88,30.89,31.87,1082392,0
+BKU.US,D,20250423,000000,32.94,33.95,32.64,33,1058208,0
+BKU.US,D,20250424,000000,32.885,33.94,32.66,33.67,1113167,0
+BKU.US,D,20250425,000000,33.385,33.74,33.195,33.63,1253929,0
+BKU.US,D,20250428,000000,32.17,33.8,31.345,32.89,1520217,0
+BKU.US,D,20250429,000000,32.595,33.2,31.865,33.18,1061476,0
+BKU.US,D,20250430,000000,32.52,32.92,32.2,32.71,866558,0
+BKU.US,D,20250501,000000,32.865,33.45,32.3404,33.22,738224,0
+BKU.US,D,20250502,000000,33.755,34.03,33.31,33.8,686235,0
+BKU.US,D,20250505,000000,33.315,34.1,33.26,33.63,489039,0
+BKU.US,D,20250506,000000,33.23,33.6737,32.97,33.3,542122,0
+BKU.US,D,20250507,000000,33.505,33.87,33.05,33.12,456242,0
+BKU.US,D,20250508,000000,33.56,34.8,33.43,34.38,1200797,0
+BKU.US,D,20250509,000000,34.435,34.58,33.73,33.85,1042838,0
+BKU.US,D,20250512,000000,35.73,36.24,35.46,35.61,1141438,0
+BKU.US,D,20250513,000000,35.855,36.06,35.415,35.8,787931,0
+BKU.US,D,20250514,000000,35.715,36.19,35.435,35.95,1507473,0
+BKU.US,D,20250515,000000,35.72,36.32,35.69,36.29,664726,0
+BKU.US,D,20250516,000000,36.1,36.51,35.93,36.33,728485,0
+BKU.US,D,20250519,000000,35.81,36.175,35.63,36.09,768335,0
+BKU.US,D,20250520,000000,36.01,36.045,35.74,35.87,464206,0
+BKU.US,D,20250521,000000,35.24,35.38,34.28,34.29,496338,0
+BKU.US,D,20250522,000000,34.22,34.77,33.98,34.43,483108,0
+BKU.US,D,20250523,000000,33.8,34.66,33.44,34.54,548596,0
+BKU.US,D,20250527,000000,34.95,35.04,34.43,34.99,817308,0
+BKU.US,D,20250528,000000,34.84,34.95,34.05,34.07,822723,0
+BKU.US,D,20250529,000000,34.21,34.4,33.87,34.38,625064,0
+BKU.US,D,20250530,000000,34.2,34.24,33.68,33.98,1066177,0
+BKU.US,D,20250602,000000,33.755,33.82,33.06,33.71,696451,0
+BKU.US,D,20250603,000000,33.91,34.58,33.49,34.31,646668,0
+BKU.US,D,20250604,000000,34.185,34.47,33.66,33.66,601200,0
+BKU.US,D,20250605,000000,33.61,33.85,33.38,33.64,530972,0
+BKU.US,D,20250606,000000,34.31,34.62,33.92,34.4,670576,0
+BKU.US,D,20250609,000000,34.57,35.28,34.4,34.84,633440,0
+BKU.US,D,20250610,000000,34.7,35.67,34.69,35.44,740172,0
+BKU.US,D,20250611,000000,35.54,35.76,34.845,34.88,492793,0
+BKU.US,D,20250612,000000,34.42,34.79,34.19,34.72,443229,0
+BKU.US,D,20250613,000000,34.13,34.44,33.64,33.75,567853,0
+BKU.US,D,20250616,000000,33.83,34.52,33.83,33.98,852514,0
+BKU.US,D,20250617,000000,33.86,34.18,33.38,33.56,808365,0
+BKU.US,D,20250618,000000,33.61,33.98,33.45,33.76,1257401,0
+BKU.US,D,20250620,000000,33.89,34.15,33.59,33.79,1628431,0
+BKU.US,D,20250623,000000,33.57,34.51,33.325,34.5,960860,0
+BKU.US,D,20250624,000000,34.96,35.42,34.78,34.95,1229969,0
+BKU.US,D,20250625,000000,34.815,34.94,34.5,34.68,663853,0
+BKU.US,D,20250626,000000,35.14,35.63,34.86,35.51,833801,0
+BKU.US,D,20250627,000000,35.67,36.06,35.39,35.64,1342507,0
+BKU.US,D,20250630,000000,35.93,36.06,35.59,35.59,580176,0
+BKU.US,D,20250701,000000,35.25,37.21,35.16,36.82,785392,0
+BKU.US,D,20250702,000000,36.98,37.72,36.76,37.61,739680,0
+BKU.US,D,20250703,000000,37.67,38.36,37.6,38.04,530590,0
+BKU.US,D,20250707,000000,37.81,38.23,37.2,37.26,724774,0
+BKU.US,D,20250708,000000,37.42,38.01,37.365,37.53,582975,0
+BKU.US,D,20250709,000000,37.765,38.03,37.25,37.46,691686,0
+BKU.US,D,20250710,000000,37.35,38.13,37.34,37.8,879194,0
+BKU.US,D,20250711,000000,37.07,37.48,36.93,37.27,654725,0
+BKU.US,D,20250714,000000,37.195,37.74,37.02,37.71,671567,0
+BKU.US,D,20250715,000000,37.595,37.68,36.31,36.34,933893,0
+BKU.US,D,20250716,000000,36.725,37.005,36.02,37,888314,0
+BKU.US,D,20250717,000000,36.85,37.985,36.79,37.93,703204,0
+BKU.US,D,20250718,000000,38.005,38.33,37.58,37.99,826869,0
+BKU.US,D,20250721,000000,38.155,38.545,37.79,37.81,642981,0
+BKU.US,D,20250722,000000,37.885,39.12,37.59,38.72,1372968,0
+BKU.US,D,20250723,000000,39.17,39.62,37.865,39.55,1987812,0
+BKU.US,D,20250724,000000,39.51,39.52,38.48,38.81,1050522,0
+BKU.US,D,20250725,000000,38.855,38.9775,38.175,38.46,716011,0
+BKU.US,D,20250728,000000,38.2,38.405,37.86,38.17,516346,0
+BKU.US,D,20250729,000000,38.28,38.5,37.55,37.73,618361,0
+BKU.US,D,20250730,000000,37.45,37.7,36.45,36.73,732811,0
+BKU.US,D,20250731,000000,36.555,36.6801,36.0201,36.47,780477,0
+BKU.US,D,20250801,000000,35.7799,35.7799,34.79,35.75,982354,0
+BKU.US,D,20250804,000000,35.9,36.05,35.425,35.8,771846,0
+BKU.US,D,20250805,000000,35.915,36.04,34.91,35.8,717852,0
+BKU.US,D,20250806,000000,35.735,35.97,35.385,35.65,745485,0
+BKU.US,D,20250807,000000,36.07,36.25,35.34,35.63,748359,0
+BKU.US,D,20250808,000000,36.25,36.27,35.42,36.05,475847,0
+BKU.US,D,20250811,000000,36.105,36.115,35.6,35.66,551943,0
+BKU.US,D,20250812,000000,36.03,37.29,35.94,37.23,675644,0
+BKU.US,D,20250813,000000,37.22,38.08,37.13,38.02,626608,0
+BKU.US,D,20250814,000000,37.55,38.285,37.16,38.26,531942,0
+BKU.US,D,20250815,000000,38.36,38.42,37.46,37.49,1395444,0
+BKU.US,D,20250818,000000,37.4,37.54,37.04,37.37,576800,0
+BKU.US,D,20250819,000000,37.305,37.79,36.99,37.19,499600,0
+BKU.US,D,20250820,000000,37.195,37.36,36.82,37.3,443295,0
+BKU.US,D,20250821,000000,37.035,37.25,36.72,36.86,562148,0
+BKU.US,D,20250822,000000,37.02,39.11,37.015,38.78,842171,0
+BKU.US,D,20250825,000000,38.545,38.84,38.435,38.55,365308,0
+BKU.US,D,20250826,000000,38.36,39.25,38.1984,38.95,611531,0
+BKU.US,D,20250827,000000,38.8,39.41,38.8,39.21,389966,0
+BKU.US,D,20250828,000000,39.395,39.54,38.75,39.13,581866,0
+BKU.US,D,20250829,000000,39.02,39.55,38.92,39.19,618578,0
+BKU.US,D,20250902,000000,38.71,38.829,38.29,38.74,442695,0
+BKU.US,D,20250903,000000,38.8,39.28,38.43,38.83,505819,0
+BKU.US,D,20250904,000000,39.01,39.42,38.62,39.42,398252,0
+BKU.US,D,20250905,000000,39.63,39.86,38.7,38.98,364841,0
+BKU.US,D,20250908,000000,39.1,39.1,38.2,38.67,562904,0
+BKU.US,D,20250909,000000,38.62,38.905,38.2,38.43,492504,0
+BKU.US,D,20250910,000000,38.61,39.06,38.46,38.61,491095,0
+BKU.US,D,20250911,000000,38.57,39.43,38.435,39.3,806833,0
+BKU.US,D,20250912,000000,39.24,39.585,38.705,39.32,932303,0
+BKU.US,D,20250915,000000,39.44,39.44,38.195,38.28,1031450,0
+BKU.US,D,20250916,000000,38.18,38.27,37.365,37.91,800272,0
+BKU.US,D,20250917,000000,37.94,39.025,37.71,38.15,1184271,0
+BKU.US,D,20250918,000000,38.405,39.6,38.035,39.49,873642,0
+BKU.US,D,20250919,000000,39.5,39.57,38.49,38.98,2106151,0
+BKU.US,D,20250922,000000,38.82,38.82,37.875,38.22,899349,0
+BKU.US,D,20250923,000000,38.3,39.04,38.15,38.36,527686,0
+BKU.US,D,20250924,000000,38.295,38.765,38.14,38.37,1012210,0
+BKU.US,D,20250925,000000,38.18,38.36,37.69,38.07,751050,0
+BKU.US,D,20250926,000000,38.14,38.63,37.895,38.59,766242,0
+BKU.US,D,20250929,000000,38.75,38.75,37.71,38.2,568914,0
+BKU.US,D,20250930,000000,38.315,38.54,37.48,38.16,504202,0
+BKU.US,D,20251001,000000,38.01,38.06,37.36,37.93,779586,0
+BKU.US,D,20251002,000000,37.96,38.145,37.38,38.06,859872,0
+BKU.US,D,20251003,000000,38.13,38.645,38.06,38.35,810457,0
+BKU.US,D,20251006,000000,38.51,40.395,38.42,38.88,1768670,0
+BKU.US,D,20251007,000000,38.92,39.98,38.78,39.91,1577077,0
+BKU.US,D,20251008,000000,40,40.17,39.14,40.02,1982310,0
+BKU.US,D,20251009,000000,40.2575,40.5,39.535,40.02,1362044,0
+BKU.US,D,20251010,000000,39.87,40.31,37.61,37.67,1113919,0
+BKU.US,D,20251013,000000,38.47,38.72,37.86,38.61,1143289,0
+BKU.US,D,20251014,000000,38.315,39.845,38.235,39.67,939879,0
+BKU.US,D,20251015,000000,39.75,39.98,38.4,38.97,1178509,0
+BKU.US,D,20251016,000000,38.75,38.75,35.1,35.36,2243176,0
+BKU.US,D,20251017,000000,35.765,36.32,35.42,36.23,1635078,0
+BKU.US,D,20251020,000000,36.48,37.02,36.285,36.92,901680,0
+BKU.US,D,20251021,000000,36.78,37.235,36.5,36.84,777210,0
+BKU.US,D,20251022,000000,36.05,38.17,36.05,37.46,1552180,0
+BKU.US,D,20251023,000000,37.21,37.53,36.71,36.89,924043,0
+BKU.US,D,20251024,000000,37.325,38.21,37.285,37.9,911311,0
+BKU.US,D,20251027,000000,38.3,39.5,38.26,38.98,1136899,0
+BKU.US,D,20251028,000000,38.985,40.99,38.69,39.78,1927111,0
+BKU.US,D,20251029,000000,39.575,40.635,39.37,40.31,1895581,0
+BKU.US,D,20251030,000000,40.065,41.4,39.72,39.86,1239667,0
+BKU.US,D,20251031,000000,39.74,40.22,38.9,40.08,1074775,0
+BKU.US,D,20251103,000000,39.6,40.68,39.21,40.67,1013034,0
+BKU.US,D,20251104,000000,40.245,40.88,39.79,40.17,915906,0
+BKU.US,D,20251105,000000,40.275,41.075,40.1655,40.43,899219,0
+BKU.US,D,20251106,000000,40.375,40.705,39.7,40.16,994425,0
+BKU.US,D,20251107,000000,40.115,40.38,39.51,40.26,1040066,0
+BKU.US,D,20251110,000000,40.41,40.8,39.98,40.48,546401,0
+BKU.US,D,20251111,000000,40.385,40.76,40.13,40.44,986625,0
+BKU.US,D,20251112,000000,40.795,41.005,40,40,847389,0
+BKU.US,D,20251113,000000,39.875,40.255,39.41,39.58,670691,0
+BKU.US,D,20251114,000000,39.11,39.81,38.83,39.68,561253,0
+BKU.US,D,20251117,000000,39.605,39.75,38.135,38.29,771965,0
+BKU.US,D,20251118,000000,38.0101,39.25,38.0101,38.94,776246,0
+BKU.US,D,20251119,000000,38.705,39.88,38.705,39.84,1243309,0
+BKU.US,D,20251120,000000,40.49,40.98,39.75,40.1,1769002,0
+BKU.US,D,20251121,000000,40.335,42.04,40.08,41.48,950539,0
+BKU.US,D,20251124,000000,41.445,41.92,41.22,41.58,1996565,0
+BKU.US,D,20251125,000000,42.14,43.82,41.99,43.33,1561725,0
+BKU.US,D,20251126,000000,43.3,43.795,43.14,43.29,926054,0
+BKU.US,D,20251128,000000,43.13,43.39,42.8815,43.21,335570,0
+BKU.US,D,20251201,000000,44.105,44.685,43.6,44.4,1188933,0
+BKU.US,D,20251202,000000,44.26,44.73,43.835,44.02,869005,0
+BKU.US,D,20251203,000000,44.16,45.1069,44.1,44.56,931530,0
+BKU.US,D,20251204,000000,44.565,44.765,44.365,44.5,962629,0
+BKU.US,D,20251205,000000,44.45,45.075,44.085,44.7,987575,0
+BKU.US,D,20251208,000000,44.845,45.56,44.82,45.12,811060,0
+BKU.US,D,20251209,000000,45.185,45.94,44.93,45,571449,0
+BKU.US,D,20251210,000000,44.725,46.155,44.71,45.74,1150125,0
+BKU.US,D,20251211,000000,45.35,46.5,45.33,46.27,1164807,0
+BKU.US,D,20251212,000000,46.415,46.56,45.46,46,1056744,0
+BKU.US,D,20251215,000000,46.415,46.92,45.71,45.88,1059879,0
+BKU.US,D,20251216,000000,45.93,46.22,45.52,45.56,854828,0
+BKU.US,D,20251217,000000,45.715,46.07,45.33,45.61,969389,0
+BKU.US,D,20251218,000000,46.3,46.33,45.45,45.48,682925,0
+BKU.US,D,20251219,000000,45.36,45.92,45.03,45.3,1736886,0
+BKU.US,D,20251222,000000,45.76,45.95,45.44,45.58,474561,0
+BKU.US,D,20251223,000000,45.625,45.71,45.05,45.08,584486,0
+BKU.US,D,20251224,000000,45.105,45.36,44.91,45.22,271300,0
+BKU.US,D,20251226,000000,45.32,45.59,44.97,45.36,392423,0
+BKU.US,D,20251229,000000,45.42,45.65,44.865,44.89,362880,0
+BKU.US,D,20251230,000000,44.975,45.15,44.575,44.62,441391,0
+BKU.US,D,20251231,000000,44.78,45.08,44.43,44.57,444195,0
+BKU.US,D,20260102,000000,44.565,45.06,43.87,44.76,522246,0
+BKU.US,D,20260105,000000,44.775,46,44.42,45.25,792877,0
+BKU.US,D,20260106,000000,45.02,45.71,44.72,45.51,713849,0
+BKU.US,D,20260107,000000,45.4473,45.525,44.86,45.22,583730,0
+BKU.US,D,20260108,000000,44.8,46.354,44.73,45.7,1012406,0
+BKU.US,D,20260109,000000,45.64,45.87,45,45.39,797515,0
+BKU.US,D,20260112,000000,44.71,45.22,44.36,44.45,769091,0
+BKU.US,D,20260113,000000,44.43,44.97,44.295,44.43,1180131,0
+BKU.US,D,20260114,000000,44.48,45.64,44.13,45.2,1253897,0
+BKU.US,D,20260115,000000,45.105,46.97,45.105,46.69,887259,0
+BKU.US,D,20260116,000000,46.73,47.155,46.34,47.08,890928,0
+BKU.US,D,20260120,000000,46.07,46.67,45.8901,46.39,939065,0
+BKU.US,D,20260121,000000,48.95,51.33,47.7501,50.35,2155531,0
+BKU.US,D,20260122,000000,51.51,52.11,50.08,50.23,2038759,0
+BKU.US,D,20260123,000000,50.115,50.34,47.51,47.64,1365037,0
+BKU.US,D,20260126,000000,47.545,48.33,47.25,47.51,1295851,0
+BKU.US,D,20260127,000000,47.765,47.94,47.26,47.61,739600,0
+BKU.US,D,20260128,000000,47.465,47.93,46.92,46.94,1042108,0
+BKU.US,D,20260129,000000,47.19,47.74,46.77,47.62,850578,0
+BKU.US,D,20260130,000000,47.63,47.96,46.99,47.47,841039,0
+BKU.US,D,20260202,000000,46.985,48.47,46.985,47.97,809662,0
+BKU.US,D,20260203,000000,48.33,50.47,47.81,50.41,2129861,0
+BKU.US,D,20260204,000000,51,51.965,50.46,50.49,1749325,0
+BKU.US,D,20260205,000000,50.5,51.1,49.55,50.22,1051065,0
+BKU.US,D,20260206,000000,50.755,51.38,50.66,50.93,561667,0
+BKU.US,D,20260209,000000,51.205,51.205,50.35,50.6,749773,0
+BKU.US,D,20260210,000000,50.46,50.89,49.25,49.85,557171,0
+BKU.US,D,20260211,000000,50.305,50.66,49.12,49.29,538164,0
+BKU.US,D,20260212,000000,49.695,49.78,47.63,48.31,646208,0
+BKU.US,D,20260213,000000,48.8,49.11,47.55,48.73,480428,0
+BKU.US,D,20260217,000000,49.01,49.73,48.73,49.15,467556,0
+BKU.US,D,20260218,000000,49.78,50.32,48.82,49.03,491156,0
diff --git a/daily/us/nyse stocks/1/blux.us.txt b/daily/us/nyse stocks/1/blux.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a377934084ee04b5988382f1e16a314b1aad006
--- /dev/null
+++ b/daily/us/nyse stocks/1/blux.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLUX.US,D,20250626,000000,25.7324,25.7324,25.579,25.7324,253985,0
+BLUX.US,D,20250627,000000,25.79,25.91,25.71,25.8146,201433,0
+BLUX.US,D,20250630,000000,25.88,25.94,25.8366,25.9174,79637,0
+BLUX.US,D,20250701,000000,25.89,26.11,25.74,26.0251,70047,0
+BLUX.US,D,20250702,000000,25.99,26.2045,25.99,26.2045,67490,0
+BLUX.US,D,20250703,000000,26.35,26.42,26.35,26.392,19375,0
+BLUX.US,D,20250707,000000,26.3,26.3,26.09,26.15,63092,0
+BLUX.US,D,20250708,000000,26.24,26.2501,26.19,26.2109,8785,0
+BLUX.US,D,20250709,000000,26.32,26.36,26.23,26.3575,67808,0
+BLUX.US,D,20250710,000000,26.34,26.52,26.34,26.4521,44131,0
+BLUX.US,D,20250711,000000,26.31,26.36,26.2707,26.31,90349,0
+BLUX.US,D,20250714,000000,26.2755,26.37,26.27,26.3573,30758,0
+BLUX.US,D,20250715,000000,26.3402,26.37,26.1244,26.1244,63166,0
+BLUX.US,D,20250716,000000,26.1,26.21,25.9,26.1943,76140,0
+BLUX.US,D,20250717,000000,26.255,26.4234,26.255,26.411,19592,0
+BLUX.US,D,20250718,000000,26.45,26.47,26.34,26.3884,83123,0
+BLUX.US,D,20250721,000000,26.49,26.53,26.3492,26.3492,57674,0
+BLUX.US,D,20250722,000000,26.44,26.54,26.33,26.5181,50025,0
+BLUX.US,D,20250723,000000,26.59,26.71,26.58,26.71,45253,0
+BLUX.US,D,20250724,000000,26.6686,26.7,26.6265,26.6265,19001,0
+BLUX.US,D,20250725,000000,26.6399,26.8,26.61,26.7707,62518,0
+BLUX.US,D,20250728,000000,26.8,26.8,26.7035,26.736,381219,0
+BLUX.US,D,20250729,000000,26.81,26.81,26.64,26.6752,47226,0
+BLUX.US,D,20250730,000000,26.71,26.74,26.43,26.5484,26429,0
+BLUX.US,D,20250731,000000,26.49,26.6,26.3477,26.3477,219080,0
+BLUX.US,D,20250801,000000,25.8756,26.05,25.86,25.9628,25997,0
+BLUX.US,D,20250804,000000,26.16,26.32,26.16,26.3056,63063,0
+BLUX.US,D,20250805,000000,26.34,26.37,26.13,26.26,32068,0
+BLUX.US,D,20250806,000000,26.255,26.34,26.23,26.293,32536,0
+BLUX.US,D,20250807,000000,26.45,26.4643,26.18,26.2495,15482,0
+BLUX.US,D,20250808,000000,26.44,26.449,26.37,26.3754,30027,0
+BLUX.US,D,20250811,000000,26.44,26.45,26.2788,26.2788,83194,0
+BLUX.US,D,20250812,000000,26.4001,26.7504,26.4001,26.7504,105138,0
+BLUX.US,D,20250813,000000,26.8327,27.0292,26.83,27.0292,79786,0
+BLUX.US,D,20250814,000000,26.83,26.889,26.77,26.889,78261,0
+BLUX.US,D,20250815,000000,26.83,26.83,26.75,26.77,37273,0
+BLUX.US,D,20250818,000000,26.78,26.8,26.75,26.7955,23323,0
+BLUX.US,D,20250819,000000,26.89,26.89,26.69,26.74,93735,0
+BLUX.US,D,20250820,000000,26.69,26.69,26.5201,26.6613,52937,0
+BLUX.US,D,20250821,000000,26.59,26.63,26.55,26.5803,34992,0
+BLUX.US,D,20250822,000000,26.76,27.22,26.76,27.1677,33677,0
+BLUX.US,D,20250825,000000,27.12,27.12,27.0374,27.0374,55725,0
+BLUX.US,D,20250826,000000,27.05,27.13,27.05,27.1235,20769,0
+BLUX.US,D,20250827,000000,27.22,27.29,27.21,27.2636,19786,0
+BLUX.US,D,20250828,000000,27.22,27.3,27.22,27.3,15418,0
+BLUX.US,D,20250829,000000,27.13,27.17,27.1,27.14,40944,0
+BLUX.US,D,20250902,000000,26.85,27.0008,26.8,26.9957,18353,0
+BLUX.US,D,20250903,000000,27.12,27.12,26.9323,27.0381,32982,0
+BLUX.US,D,20250904,000000,27.1361,27.3516,27.1062,27.3516,7584,0
+BLUX.US,D,20250905,000000,27.28,27.39,27.217,27.3798,30698,0
+BLUX.US,D,20250908,000000,27.3822,27.4105,27.3486,27.4105,13373,0
+BLUX.US,D,20250909,000000,27.38,27.38,27.265,27.3365,36938,0
+BLUX.US,D,20250910,000000,27.4697,27.4697,27.2996,27.368,18965,0
+BLUX.US,D,20250911,000000,27.47,27.7018,27.47,27.7018,25946,0
+BLUX.US,D,20250912,000000,27.5921,27.62,27.541,27.5616,20667,0
+BLUX.US,D,20250915,000000,27.64,27.69,27.57,27.59,61221,0
+BLUX.US,D,20250916,000000,27.58,27.58,27.49,27.53,36654,0
+BLUX.US,D,20250917,000000,27.57,27.73,27.5152,27.5152,34198,0
+BLUX.US,D,20250918,000000,27.71,27.82,27.71,27.7906,43387,0
+BLUX.US,D,20250919,000000,27.77,27.8,27.64,27.742,34895,0
+BLUX.US,D,20250922,000000,27.7,27.8197,27.7,27.8093,8214,0
+BLUX.US,D,20250923,000000,27.91,27.91,27.6701,27.6936,21870,0
+BLUX.US,D,20250924,000000,27.72,27.7354,27.56,27.5804,43825,0
+BLUX.US,D,20250925,000000,27.3,27.46,27.3,27.4,25411,0
+BLUX.US,D,20250926,000000,27.54,27.6289,27.48,27.6289,36303,0
+BLUX.US,D,20250929,000000,27.52,27.555,27.46,27.5177,28604,0
+BLUX.US,D,20250930,000000,27.53,27.6042,27.38,27.6042,51266,0
+BLUX.US,D,20251001,000000,27.525,27.73,27.525,27.69,32395,0
+BLUX.US,D,20251002,000000,27.71,27.7599,27.6,27.7355,40782,0
+BLUX.US,D,20251003,000000,27.88,27.94,27.77,27.79,35175,0
+BLUX.US,D,20251006,000000,27.84,27.94,27.79,27.87,24696,0
+BLUX.US,D,20251007,000000,27.829,27.83,27.61,27.63,30693,0
+BLUX.US,D,20251008,000000,27.7999,27.87,27.7999,27.84,60974,0
+BLUX.US,D,20251009,000000,27.83,27.83,27.615,27.66,34868,0
+BLUX.US,D,20251010,000000,27.7,27.7,26.88,26.88,45524,0
+BLUX.US,D,20251013,000000,27.2101,27.381,27.2101,27.35,25504,0
+BLUX.US,D,20251014,000000,27.26,27.6655,27.26,27.53,40936,0
+BLUX.US,D,20251015,000000,27.83,27.9365,27.52,27.7,51462,0
+BLUX.US,D,20251016,000000,27.7,27.723,27.24,27.34,92839,0
+BLUX.US,D,20251017,000000,27.34,27.38,27.23,27.36,60757,0
+BLUX.US,D,20251020,000000,27.78,27.78,27.77,27.77,4525,0
+BLUX.US,D,20251021,000000,27.6599,27.83,27.6599,27.7492,102202,0
+BLUX.US,D,20251022,000000,27.68,27.68,27.28,27.49,46401,0
+BLUX.US,D,20251023,000000,27.63,27.77,27.52,27.7205,58378,0
+BLUX.US,D,20251024,000000,28.03,28.061,28,28.0025,50179,0
+BLUX.US,D,20251027,000000,28.2,28.2,28.12,28.18,31197,0
+BLUX.US,D,20251028,000000,28.09,28.24,28.09,28.13,48304,0
+BLUX.US,D,20251029,000000,28.16,28.26,27.89,27.99,27087,0
+BLUX.US,D,20251030,000000,27.85,28.03,27.75,27.7502,85356,0
+BLUX.US,D,20251031,000000,27.76,27.93,27.689,27.8827,46650,0
+BLUX.US,D,20251103,000000,27.78,27.86,27.76,27.85,45143,0
+BLUX.US,D,20251104,000000,27.6157,27.63,27.4673,27.4673,24902,0
+BLUX.US,D,20251105,000000,27.62,27.79,27.57,27.7366,26198,0
+BLUX.US,D,20251106,000000,27.343,27.48,27.3001,27.35,68483,0
+BLUX.US,D,20251107,000000,27.11,27.4428,27.02,27.4428,33858,0
+BLUX.US,D,20251110,000000,27.62,27.87,27.62,27.81,37812,0
+BLUX.US,D,20251111,000000,27.77,27.8901,27.74,27.8827,37061,0
+BLUX.US,D,20251112,000000,27.8997,27.94,27.85,27.8577,5602,0
+BLUX.US,D,20251113,000000,27.52,27.55,27.23,27.32,20139,0
+BLUX.US,D,20251114,000000,27.1765,27.4,27.1765,27.2959,31230,0
+BLUX.US,D,20251117,000000,27.26,27.28,26.82,26.9007,59580,0
+BLUX.US,D,20251118,000000,26.74,26.97,26.63,26.8667,43044,0
+BLUX.US,D,20251119,000000,26.9,26.9584,26.76,26.8924,42910,0
+BLUX.US,D,20251120,000000,27.36,27.36,26.4544,26.4544,23353,0
+BLUX.US,D,20251121,000000,26.605,27.13,26.51,26.9402,65134,0
+BLUX.US,D,20251124,000000,27.2,27.4,27.2,27.3843,22837,0
+BLUX.US,D,20251125,000000,27.48,27.817,27.48,27.8078,19999,0
+BLUX.US,D,20251126,000000,27.91,28.12,27.91,28.0052,6449,0
+BLUX.US,D,20251128,000000,28.09,28.12,28.09,28.1191,2620,0
+BLUX.US,D,20251201,000000,28.04,28.08,27.9,27.9,87943,0
+BLUX.US,D,20251202,000000,28.0033,28.04,27.9335,27.9335,44610,0
+BLUX.US,D,20251203,000000,28,28.22,28,28.2015,21268,0
+BLUX.US,D,20251204,000000,28.21,28.36,28.13,28.3,57481,0
+BLUX.US,D,20251205,000000,28.32,28.409,28.265,28.2737,23428,0
+BLUX.US,D,20251208,000000,28.33,28.353,28.1618,28.24,38389,0
+BLUX.US,D,20251209,000000,28.29,28.37,28.22,28.2378,38155,0
+BLUX.US,D,20251210,000000,28.28,28.67,28.24,28.57,25740,0
+BLUX.US,D,20251211,000000,28.48,28.75,28.48,28.75,28983,0
+BLUX.US,D,20251212,000000,28.74,28.74,28.35,28.41,66875,0
+BLUX.US,D,20251215,000000,28.53,28.55,28.26,28.29,18830,0
+BLUX.US,D,20251216,000000,28.25,28.34,28.04,28.19,23742,0
+BLUX.US,D,20251217,000000,28.11,28.13,27.92,27.92,27818,0
+BLUX.US,D,20251218,000000,28.1974,28.33,28.0734,28.13,15750,0
+BLUX.US,D,20251219,000000,28.27,28.37,28.27,28.2996,18262,0
+BLUX.US,D,20251222,000000,28.58,28.61,28.53,28.56,15536,0
+BLUX.US,D,20251223,000000,28.49,28.55,28.34,28.523,30559,0
+BLUX.US,D,20251224,000000,28.5386,28.63,28.5386,28.6148,10110,0
+BLUX.US,D,20251226,000000,28.5488,28.57,28.506,28.57,21463,0
+BLUX.US,D,20251229,000000,28.45,28.46,28.39,28.4256,36891,0
+BLUX.US,D,20251230,000000,28.3277,28.36,28.2527,28.2527,12953,0
+BLUX.US,D,20251231,000000,28.25,28.25,28.05,28.05,54624,0
+BLUX.US,D,20260102,000000,28.11,28.23,28.0673,28.21,15336,0
+BLUX.US,D,20260105,000000,28.4999,28.56,28.46,28.48,25676,0
+BLUX.US,D,20260106,000000,28.5001,28.79,28.5001,28.7802,28427,0
+BLUX.US,D,20260107,000000,28.755,28.76,28.641,28.6598,12865,0
+BLUX.US,D,20260108,000000,28.69,28.89,28.69,28.84,63517,0
+BLUX.US,D,20260109,000000,29.013,29.08,28.84,29.0415,104833,0
+BLUX.US,D,20260112,000000,28.91,29.0992,28.91,29.0992,185881,0
+BLUX.US,D,20260113,000000,29.03,29.08,29,29.05,44530,0
+BLUX.US,D,20260114,000000,28.9701,29.09,28.9,29.08,29967,0
+BLUX.US,D,20260115,000000,29.25,29.37,29.24,29.25,34031,0
+BLUX.US,D,20260116,000000,29.27,29.32,29.18,29.2386,16049,0
+BLUX.US,D,20260120,000000,28.98,28.99,28.72,28.7368,20017,0
+BLUX.US,D,20260121,000000,29.06,29.29,28.89,29.22,24781,0
+BLUX.US,D,20260122,000000,29.49,29.52,29.37,29.4,18888,0
+BLUX.US,D,20260123,000000,29.2646,29.32,29.14,29.1535,39221,0
+BLUX.US,D,20260126,000000,29.3,29.3,29.1855,29.1855,18843,0
+BLUX.US,D,20260127,000000,29.24,29.29,29.19,29.26,9312,0
+BLUX.US,D,20260128,000000,29.345,29.345,29.16,29.19,42628,0
+BLUX.US,D,20260129,000000,28.9375,29.21,28.83,29.21,25160,0
+BLUX.US,D,20260130,000000,29.1,29.1,28.8,28.95,25658,0
+BLUX.US,D,20260202,000000,29.15,29.265,29.1407,29.176,22955,0
+BLUX.US,D,20260203,000000,29.23,29.26,28.8,29.0869,18202,0
+BLUX.US,D,20260204,000000,29.22,29.22,28.81,29.02,16203,0
+BLUX.US,D,20260205,000000,28.87,28.87,28.548,28.5922,18715,0
+BLUX.US,D,20260206,000000,29.12,29.379,29.12,29.379,54023,0
+BLUX.US,D,20260209,000000,29.43,29.53,29.43,29.4599,10753,0
+BLUX.US,D,20260210,000000,29.5,29.56,29.38,29.3806,26151,0
+BLUX.US,D,20260211,000000,29.54,29.58,29.17,29.3478,171872,0
+BLUX.US,D,20260212,000000,29.3607,29.38,28.81,28.85,28973,0
+BLUX.US,D,20260213,000000,28.96,29.22,28.96,28.9948,26635,0
+BLUX.US,D,20260217,000000,28.87,29.09,28.72,29.03,40713,0
+BLUX.US,D,20260218,000000,29.2574,29.34,29.08,29.17,33618,0
diff --git a/daily/us/nyse stocks/1/blx.us.txt b/daily/us/nyse stocks/1/blx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..feb745971383cc580cf27762a61105b311cb09d5
--- /dev/null
+++ b/daily/us/nyse stocks/1/blx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLX.US,D,20050225,000000,9.68076,9.68076,9.51344,9.53055,425226.44965655,0
+BLX.US,D,20050228,000000,9.53055,9.53055,9.19684,9.3423,656721.14495986,0
+BLX.US,D,20050301,000000,9.37747,9.39649,9.19684,9.28146,857967.8339468,0
+BLX.US,D,20050302,000000,9.29762,9.49062,9.19303,9.30332,312933.6580307,0
+BLX.US,D,20050303,000000,9.30332,9.50013,9.2187,9.41931,216268.1440518,0
+BLX.US,D,20050304,000000,9.41931,9.59616,9.41931,9.57714,449998.91367719,0
+BLX.US,D,20050307,000000,9.6418,9.70931,9.35657,9.40315,140527.69998717,0
+BLX.US,D,20050308,000000,9.35657,9.44974,9.31947,9.32614,104787.32297,0
+BLX.US,D,20050309,000000,9.30332,9.3366,9.29191,9.29762,578140.9075417,0
+BLX.US,D,20050310,000000,9.29191,9.34705,9.2187,9.25293,148850.39806364,0
+BLX.US,D,20050311,000000,9.25293,9.29191,9.24247,9.25768,84067.349242378,0
+BLX.US,D,20050314,000000,9.25768,9.34705,9.23771,9.34705,443713.50438804,0
+BLX.US,D,20050315,000000,9.37747,9.43453,9.22915,9.24247,248359.91249735,0
+BLX.US,D,20050316,000000,9.24723,9.43072,9.22251,9.40599,650424.16614223,0
+BLX.US,D,20050317,000000,9.43072,9.51344,9.36892,9.47446,189468.90899699,0
+BLX.US,D,20050318,000000,9.49348,9.53626,9.44594,9.50394,160425.18541758,0
+BLX.US,D,20050321,000000,9.55908,9.5914,9.44594,9.54671,119812.98513612,0
+BLX.US,D,20050322,000000,9.55908,9.59616,9.52485,9.53626,364103.57893539,0
+BLX.US,D,20050323,000000,9.51914,9.68076,9.20158,9.24723,306031.9084063,0
+BLX.US,D,20050324,000000,9.19017,9.49062,9.11126,9.46399,170174.09082271,0
+BLX.US,D,20050328,000000,9.53626,9.55242,9.40599,9.50679,178091.85540249,0
+BLX.US,D,20050329,000000,9.50679,9.50679,9.11126,9.13123,222363.18200873,0
+BLX.US,D,20050330,000000,9.19017,9.36417,9.19017,9.29191,190483.87217706,0
+BLX.US,D,20050331,000000,9.29191,9.53055,9.29191,9.48587,173426.18010016,0
+BLX.US,D,20050401,000000,9.48016,9.55242,9.42501,9.44594,79189.215326202,0
+BLX.US,D,20050404,000000,9.44594,9.71879,9.36892,9.61992,487974.31324112,0
+BLX.US,D,20050405,000000,9.61517,9.6456,9.36892,9.39649,109457.20537358,0
+BLX.US,D,20050406,000000,9.41456,9.51344,9.35657,9.36417,108439.08686758,0
+BLX.US,D,20050407,000000,9.32614,9.4697,9.31283,9.36417,116152.80703603,0
+BLX.US,D,20050408,000000,9.28621,9.55242,9.28621,9.50013,692670.82526493,0
+BLX.US,D,20050411,000000,9.48587,9.48587,9.39649,9.43453,91990.372698732,0
+BLX.US,D,20050412,000000,9.39649,9.41456,9.23295,9.32614,141134.57434458,0
+BLX.US,D,20050413,000000,9.36892,9.36892,9.22251,9.30712,488384.5056144,0
+BLX.US,D,20050414,000000,9.27575,9.30712,9.07608,9.11506,115543.82912798,0
+BLX.US,D,20050415,000000,9.14073,9.14073,8.49012,8.7261,1432246.6225277,0
+BLX.US,D,20050418,000000,8.7261,8.78038,8.61344,8.68255,273335.36915399,0
+BLX.US,D,20050419,000000,8.69435,9.11982,8.69435,8.88469,547476.39820014,0
+BLX.US,D,20050420,000000,8.90655,8.91968,8.63226,8.6779,154338.56166317,0
+BLX.US,D,20050421,000000,8.7261,8.81548,8.68255,8.69435,221347.16705336,0
+BLX.US,D,20050422,000000,8.69435,8.72981,8.508,8.55715,262567.29346752,0
+BLX.US,D,20050425,000000,8.58396,8.82375,8.58396,8.82375,220331.15209799,0
+BLX.US,D,20050426,000000,8.79608,8.82004,8.67429,8.82004,282264.94158787,0
+BLX.US,D,20050427,000000,8.80159,8.81548,8.7261,8.7261,54632.365245366,0
+BLX.US,D,20050428,000000,8.7261,8.74521,8.63226,8.67429,134227.56584359,0
+BLX.US,D,20050429,000000,8.73979,8.76566,8.508,8.76566,308869.5982092,0
+BLX.US,D,20050502,000000,8.7261,8.80444,8.63616,8.66706,119200.85190215,0
+BLX.US,D,20050503,000000,8.64615,8.74521,8.60183,8.69986,159814.10395891,0
+BLX.US,D,20050504,000000,8.69986,9.00297,8.69986,8.93375,77974.41483608,0
+BLX.US,D,20050505,000000,8.93375,9.11982,8.87727,9.11982,260335.42624671,0
+BLX.US,D,20050506,000000,9.02445,9.04565,8.31556,8.45665,548694.35401621,0
+BLX.US,D,20050509,000000,7.42601,7.67768,7.11587,7.22874,3852431.0583661,0
+BLX.US,D,20050510,000000,7.22874,7.65705,7.22874,7.60875,1252527.6707112,0
+BLX.US,D,20050511,000000,7.6619,8.02282,7.6619,8.00133,1209275.5143862,0
+BLX.US,D,20050512,000000,8.07653,8.1196,8.00133,8.00628,549306.48725018,0
+BLX.US,D,20050513,000000,8.02862,8.03594,7.88239,7.90483,663629.20523616,0
+BLX.US,D,20050516,000000,7.88895,8.07653,7.86099,8.02862,670133.38379105,0
+BLX.US,D,20050517,000000,8.00628,8.03594,7.92366,7.97823,223981.86422025,0
+BLX.US,D,20050518,000000,7.98317,8.1196,7.97338,8.00628,289580.03891151,0
+BLX.US,D,20050519,000000,8.00628,8.08937,7.99638,8.04953,228451.90931377,0
+BLX.US,D,20050520,000000,8.04621,8.11713,8.00133,8.05637,87723.320241221,0
+BLX.US,D,20050523,000000,8.04953,8.14585,8.00133,8.04953,109457.20537358,0
+BLX.US,D,20050524,000000,8.07331,8.12892,7.99059,8.08433,284299.07504926,0
+BLX.US,D,20050525,000000,8.12892,8.22495,8.08937,8.16106,193519.29573938,0
+BLX.US,D,20050526,000000,8.24482,8.32259,8.24482,8.27155,352734.93954342,0
+BLX.US,D,20050527,000000,8.30529,8.35701,8.26641,8.35103,149050.2353737,0
+BLX.US,D,20050531,000000,8.37233,8.54554,8.32954,8.49012,863245.6424831,0
+BLX.US,D,20050601,000000,8.51341,8.63226,8.49012,8.62865,191085.48765788,0
+BLX.US,D,20050602,000000,8.57587,8.71164,8.56342,8.63226,117984.99963671,0
+BLX.US,D,20050603,000000,8.64243,8.91407,8.64243,8.88878,1685273.2621026,0
+BLX.US,D,20050606,000000,8.88878,8.92159,8.81548,8.88878,116152.80703603,0
+BLX.US,D,20050607,000000,8.93375,9.00297,8.88878,8.94402,130981.78721804,0
+BLX.US,D,20050608,000000,8.9964,8.9964,8.82841,8.84599,607788.35015256,0
+BLX.US,D,20050609,000000,8.86349,8.95153,8.83943,8.93375,415482.80312799,0
+BLX.US,D,20050610,000000,8.98424,8.9908,8.91968,8.96836,268863.22050984,0
+BLX.US,D,20050613,000000,8.94772,8.9562,8.87727,8.90655,334051.20282781,0
+BLX.US,D,20050614,000000,8.90655,8.9562,8.86901,8.94772,232717.90999597,0
+BLX.US,D,20050615,000000,8.94402,8.97577,8.87727,8.9562,578347.05550366,0
+BLX.US,D,20050616,000000,8.97302,9.11506,8.9637,9.05802,147019.25723827,0
+BLX.US,D,20050617,000000,9.07608,9.16355,9.04565,9.14549,260131.38183539,0
+BLX.US,D,20050620,000000,9.16831,9.18162,8.83943,8.83943,228659.10905105,0
+BLX.US,D,20050621,000000,8.84599,8.88878,8.52406,8.53396,487165.49802303,0
+BLX.US,D,20050622,000000,8.49012,8.58396,8.21981,8.51341,1775838.479248,0
+BLX.US,D,20050623,000000,8.74521,8.95153,8.58396,8.58842,443300.15668881,0
+BLX.US,D,20050624,000000,8.61344,8.65252,8.33723,8.33723,238003.08095948,0
+BLX.US,D,20050627,000000,8.33467,8.36262,8.18483,8.24482,213224.30628694,0
+BLX.US,D,20050628,000000,8.25947,8.35103,8.20775,8.26641,487974.31324112,0
+BLX.US,D,20050629,000000,8.33467,8.508,8.33467,8.46198,211396.32078751,0
+BLX.US,D,20050630,000000,8.4171,8.47786,8.26394,8.32954,1100635.5384333,0
+BLX.US,D,20050701,000000,8.32954,8.51341,8.32954,8.47786,273134.48006861,0
+BLX.US,D,20050705,000000,8.4462,8.54108,8.38544,8.40226,118192.19937398,0
+BLX.US,D,20050706,000000,8.49012,8.5196,8.33723,8.4075,108439.08686758,0
+BLX.US,D,20050707,000000,8.4171,8.4462,8.25947,8.40226,56253.151007511,0
+BLX.US,D,20050708,000000,8.40226,8.42158,8.30187,8.35103,176668.80339977,0
+BLX.US,D,20050711,000000,8.30529,8.43383,8.23874,8.42158,559050.13377875,0
+BLX.US,D,20050712,000000,8.42158,8.42861,8.30529,8.38193,81837.585572199,0
+BLX.US,D,20050713,000000,8.35103,8.42861,8.28286,8.38193,42035.252284164,0
+BLX.US,D,20050714,000000,8.36262,8.37669,8.25947,8.34161,91990.372698732,0
+BLX.US,D,20050715,000000,8.35103,8.37669,8.22495,8.30529,353748.85094817,0
+BLX.US,D,20050718,000000,8.26394,8.34589,8.25947,8.27762,101939.11541393,0
+BLX.US,D,20050719,000000,8.32259,8.37669,8.25947,8.29074,96661.306877633,0
+BLX.US,D,20050720,000000,8.26641,8.37233,8.26641,8.31556,108235.04245626,0
+BLX.US,D,20050721,000000,8.29407,8.31556,8.25947,8.26394,180935.85585729,0
+BLX.US,D,20050722,000000,8.26394,8.32954,8.25947,8.30529,92201.779537273,0
+BLX.US,D,20050725,000000,8.29074,8.39609,8.28286,8.29074,78999.8957693,0
+BLX.US,D,20050726,000000,8.29074,8.33723,8.25947,8.26394,60517.048139073,0
+BLX.US,D,20050727,000000,8.26394,8.42158,8.26394,8.4171,202258.49684105,0
+BLX.US,D,20050728,000000,8.42585,8.42585,8.33467,8.42158,113920.9398152,0
+BLX.US,D,20050729,000000,8.35701,8.42158,8.25947,8.26394,245509.60139065,0
+BLX.US,D,20050801,000000,8.26394,8.33723,8.25947,8.30529,54223.224647394,0
+BLX.US,D,20050802,000000,8.35103,8.47786,8.35103,8.42158,289580.03891151,0
+BLX.US,D,20050803,000000,8.4171,8.47529,8.37669,8.4171,424008.49384048,0
+BLX.US,D,20050804,000000,8.4171,8.5795,8.4171,8.5795,112498.93958782,0
+BLX.US,D,20050805,000000,8.59109,8.59109,8.31128,8.32954,148038.4275196,0
+BLX.US,D,20050808,000000,8.25947,8.46912,8.24824,8.27762,65799.063776642,0
+BLX.US,D,20050809,000000,8.26394,8.4462,8.21382,8.25947,140527.69998717,0
+BLX.US,D,20050810,000000,8.26394,8.35103,7.83894,7.93848,484933.63080221,0
+BLX.US,D,20050811,000000,7.94267,7.98317,7.83894,7.89474,479042.63725661,0
+BLX.US,D,20050812,000000,7.87906,7.94761,7.82039,7.88895,352532.99868272,0
+BLX.US,D,20050815,000000,7.83894,7.99638,7.82039,7.9072,548897.34665222,0
+BLX.US,D,20050816,000000,7.87906,8.07653,7.86423,7.99638,592556.54002448,0
+BLX.US,D,20050817,000000,7.98793,8.05637,7.96254,7.98317,126715.78653584,0
+BLX.US,D,20050818,000000,8.01949,8.04621,7.98317,7.99059,146006.39760885,0
+BLX.US,D,20050819,000000,8.00133,8.04953,8.00133,8.0327,213826.97354308,0
+BLX.US,D,20050822,000000,7.97338,7.98317,7.83332,7.91376,265007.41220094,0
+BLX.US,D,20050823,000000,7.88895,7.98793,7.82516,7.94761,311306.56161666,0
+BLX.US,D,20050824,000000,7.9072,7.95093,7.86423,7.86423,266830.13882377,0
+BLX.US,D,20050825,000000,7.83894,7.92366,7.83894,7.92366,227035.16796295,0
+BLX.US,D,20050826,000000,7.92366,7.9344,7.88895,7.88895,103362.16741665,0
+BLX.US,D,20050829,000000,7.86423,7.93848,7.82039,7.89474,150272.39829105,0
+BLX.US,D,20050830,000000,7.89474,7.98317,7.88895,7.91376,101939.11541393,0
+BLX.US,D,20050831,000000,7.91376,7.98317,7.88895,7.95093,144784.23469152,0
+BLX.US,D,20050901,000000,7.9072,7.99638,7.88895,7.90483,171799.08368613,0
+BLX.US,D,20050902,000000,7.89913,8.01949,7.89913,7.96985,199011.66644017,0
+BLX.US,D,20050906,000000,7.9576,7.9576,7.88895,7.92366,175046.96586232,0
+BLX.US,D,20050907,000000,7.9188,7.9344,7.88895,7.89913,162451.95645175,0
+BLX.US,D,20050908,000000,7.89474,7.94761,7.89474,7.91376,236781.96981746,0
+BLX.US,D,20050909,000000,7.94761,7.94761,7.90483,7.92366,162044.91940441,0
+BLX.US,D,20050912,000000,7.9344,7.95093,7.89474,7.91376,195959.41447278,0
+BLX.US,D,20050913,000000,7.9072,7.97338,7.89913,7.9188,153520.28046722,0
+BLX.US,D,20050914,000000,7.92366,7.97338,7.89913,7.9072,131183.72807874,0
+BLX.US,D,20050915,000000,7.92366,7.96985,7.89474,7.89474,77574.740215954,0
+BLX.US,D,20050916,000000,7.92366,7.95093,7.89474,7.94267,127317.40201667,0
+BLX.US,D,20050919,000000,7.90483,7.9576,7.89474,7.93848,155956.19209937,0
+BLX.US,D,20050920,000000,7.89474,7.96254,7.89474,7.9576,151079.1099585,0
+BLX.US,D,20050921,000000,7.9576,7.99059,7.91376,7.98793,148444.41279163,0
+BLX.US,D,20050922,000000,7.94267,7.96985,7.9344,7.9576,136464.69194099,0
+BLX.US,D,20050923,000000,7.96985,8.02282,7.9344,7.97338,83059.748489534,0
+BLX.US,D,20050926,000000,7.94267,8.00133,7.92366,7.96254,65799.063776642,0
+BLX.US,D,20050927,000000,7.96254,7.99059,7.91376,7.94267,79396.415063477,0
+BLX.US,D,20050928,000000,7.90483,7.9576,7.82039,7.89474,134841.80262821,0
+BLX.US,D,20050929,000000,7.87906,7.9344,7.74595,7.88895,147835.43488359,0
+BLX.US,D,20050930,000000,7.88895,7.9072,7.76126,7.87906,82038.474657579,0
+BLX.US,D,20051003,000000,7.82039,7.9576,7.78959,7.86423,112707.1911004,0
+BLX.US,D,20051004,000000,7.87906,8.31128,7.83332,8.28286,577126.99613695,0
+BLX.US,D,20051005,000000,8.23874,8.23874,7.91376,7.97338,145599.36056151,0
+BLX.US,D,20051006,000000,7.96254,8.07653,7.9576,8.04621,336080.07741261,0
+BLX.US,D,20051007,000000,8.04621,8.22838,8.04621,8.07653,120011.77067088,0
+BLX.US,D,20051010,000000,8.0327,8.16287,8.01949,8.06731,169558.80226279,0
+BLX.US,D,20051011,000000,8.07653,8.10619,7.96254,7.97823,50972.18714526,0
+BLX.US,D,20051012,000000,7.96254,8.00133,7.9576,8.00133,75543.762080519,0
+BLX.US,D,20051013,000000,8.01949,8.01949,7.83894,7.9344,130981.78721804,0
+BLX.US,D,20051014,000000,7.88895,7.99059,7.88895,7.9188,33097.265647752,0
+BLX.US,D,20051017,000000,7.94267,7.99059,7.75071,7.81631,151079.1099585,0
+BLX.US,D,20051018,000000,7.76126,7.78389,7.72723,7.74595,79396.415063477,0
+BLX.US,D,20051019,000000,7.75071,7.77733,7.66827,7.75726,230889.92449654,0
+BLX.US,D,20051020,000000,7.72313,7.82039,7.67768,7.74595,62343.981863179,0
+BLX.US,D,20051021,000000,7.78959,7.78959,7.60875,7.63785,178295.89981382,0
+BLX.US,D,20051024,000000,7.63176,7.86099,7.6174,7.86099,53608.987862779,0
+BLX.US,D,20051025,000000,7.88239,7.99638,7.78389,7.86423,56654.929178271,0
+BLX.US,D,20051026,000000,7.91376,7.9344,7.74034,7.75726,45894.215919018,0
+BLX.US,D,20051027,000000,7.75071,7.77733,7.6619,7.66827,31475.428110291,0
+BLX.US,D,20051028,000000,7.64773,7.82039,7.64773,7.80641,43253.208100234,0
+BLX.US,D,20051031,000000,7.86927,7.91376,7.82039,7.89474,83663.467520988,0
+BLX.US,D,20051101,000000,7.89913,7.9344,7.85434,7.9344,72487.303011867,0
+BLX.US,D,20051102,000000,7.9576,8.00133,7.86423,8.00133,126514.89745047,0
+BLX.US,D,20051103,000000,8.00133,8.00133,7.92366,7.98317,40413.414746702,0
+BLX.US,D,20051104,000000,7.99638,8.06227,7.96985,8.04621,81021.407926888,0
+BLX.US,D,20051107,000000,8.00628,8.01207,7.7951,7.87421,70463.687303647,0
+BLX.US,D,20051108,000000,7.91376,7.91376,7.77333,7.86927,162866.3559263,0
+BLX.US,D,20051109,000000,7.73036,7.97338,7.71191,7.9576,148238.26482966,0
+BLX.US,D,20051110,000000,7.98317,8.03594,7.83894,8.02862,226015.99768163,0
+BLX.US,D,20051111,000000,7.98793,8.00133,7.89913,7.92366,36149.51761514,0
+BLX.US,D,20051114,000000,8.00133,8.22838,8.00133,8.05637,87527.690032423,0
+BLX.US,D,20051115,000000,8.05637,8.05637,7.85434,8.01949,125097.10432432,0
+BLX.US,D,20051116,000000,8.01949,8.02282,7.89474,8.01949,81021.407926888,0
+BLX.US,D,20051117,000000,8.01207,8.04012,7.9344,8.0327,184384.62711886,0
+BLX.US,D,20051118,000000,8.0327,8.04953,7.88895,8.04953,255057.61771041,0
+BLX.US,D,20051121,000000,8.05637,8.17883,7.99059,8.14936,191901.66530319,0
+BLX.US,D,20051122,000000,8.1196,8.23874,8.1196,8.18483,86099.379153128,0
+BLX.US,D,20051123,000000,8.15517,8.20775,8.14585,8.18483,38381.384835953,0
+BLX.US,D,20051125,000000,8.11124,8.13995,8.02862,8.11713,16043.780672137,0
+BLX.US,D,20051128,000000,7.98317,8.10619,7.89913,8.00628,69248.886813525,0
+BLX.US,D,20051129,000000,8.00628,8.08937,7.99638,8.01207,67818.472383598,0
+BLX.US,D,20051130,000000,8.01207,8.09517,7.99638,8.00628,51579.061502661,0
+BLX.US,D,20051201,000000,8.01207,8.07653,7.98317,8.0327,46302.304741674,0
+BLX.US,D,20051202,000000,8.06227,8.11124,8.00133,8.11124,233935.86581203,0
+BLX.US,D,20051205,000000,8.07653,8.1196,7.93848,8.11124,48126.083139831,0
+BLX.US,D,20051206,000000,8.1196,8.18996,8.10619,8.1196,165100.32669775,0
+BLX.US,D,20051207,000000,8.11124,8.20432,8.08433,8.19995,214031.01795441,0
+BLX.US,D,20051208,000000,8.16106,8.24824,8.13406,8.20432,159814.10395891,0
+BLX.US,D,20051209,000000,8.18483,8.21382,8.04953,8.19995,69855.761170928,0
+BLX.US,D,20051212,000000,8.17883,8.24482,8.12892,8.17456,155551.25860266,0
+BLX.US,D,20051213,000000,8.16287,8.42158,8.16106,8.42158,396593.97022574,0
+BLX.US,D,20051214,000000,8.40226,8.63226,8.35103,8.51341,227847.138507,0
+BLX.US,D,20051215,000000,8.56342,8.65252,8.46912,8.62504,141943.38956267,0
+BLX.US,D,20051216,000000,8.67429,8.79608,8.62504,8.7261,239619.65962036,0
+BLX.US,D,20051219,000000,8.69986,8.71888,8.58396,8.64243,204492.46761249,0
+BLX.US,D,20051220,000000,8.57587,8.65708,8.56876,8.58396,17665.618209599,0
+BLX.US,D,20051221,000000,8.61344,8.63616,8.54108,8.61971,144181.56743538,0
+BLX.US,D,20051222,000000,8.56342,8.61344,8.50172,8.57587,49146.30519647,0
+BLX.US,D,20051223,000000,8.49629,8.58842,8.47786,8.53396,36149.51761514,0
+BLX.US,D,20051227,000000,8.59727,8.59727,8.37669,8.44097,45689.119732375,0
+BLX.US,D,20051228,000000,8.4462,8.54554,8.4075,8.46379,56860.025364915,0
+BLX.US,D,20051229,000000,8.4462,8.54108,8.42861,8.5196,73310.843084391,0
+BLX.US,D,20051230,000000,8.46912,8.51341,8.46912,8.49012,62948.752669949,0
+BLX.US,D,20060103,000000,8.508,8.63616,8.50172,8.61344,219111.09273128,0
+BLX.US,D,20060104,000000,8.56876,8.69159,8.56342,8.62865,178702.93686116,0
+BLX.US,D,20060105,000000,8.62865,8.64243,8.54821,8.5795,117776.74812412,0
+BLX.US,D,20060106,000000,8.61344,8.61344,8.48308,8.53396,79396.415063477,0
+BLX.US,D,20060109,000000,8.46912,8.46912,8.16106,8.18996,150885.58330035,0
+BLX.US,D,20060110,000000,8.19995,8.31556,8.14585,8.20775,112707.1911004,0
+BLX.US,D,20060111,000000,8.12474,8.51341,8.04953,8.47786,325120.57861861,0
+BLX.US,D,20060112,000000,8.4462,8.4462,8.1196,8.15517,81225.452338215,0
+BLX.US,D,20060113,000000,8.14936,8.21382,8.13406,8.19995,50158.113050579,0
+BLX.US,D,20060117,000000,8.23874,8.23874,8.12474,8.16857,140116.45583856,0
+BLX.US,D,20060118,000000,8.12474,8.16857,7.93848,7.98317,111482.92463243,0
+BLX.US,D,20060119,000000,7.88895,7.95093,7.8009,7.9188,111482.92463243,0
+BLX.US,D,20060120,000000,7.88895,7.88895,7.77657,7.82039,141744.60402791,0
+BLX.US,D,20060123,000000,7.74034,8.23113,7.70136,8.23113,554991.33283383,0
+BLX.US,D,20060124,000000,8.23874,8.25347,8.12474,8.20775,98896.329424394,0
+BLX.US,D,20060125,000000,8.23113,8.23113,8.1196,8.18996,69648.561433651,0
+BLX.US,D,20060126,000000,8.20775,8.39609,8.20775,8.39609,129153.80171861,0
+BLX.US,D,20060127,000000,8.37669,8.4075,8.27155,8.32954,152099.33201515,0
+BLX.US,D,20060130,000000,8.27155,8.33723,8.1196,8.16857,75338.665893875,0
+BLX.US,D,20060131,000000,8.16287,8.16287,8.00133,8.1196,167527.82412736,0
+BLX.US,D,20060201,000000,8.07653,8.16287,8.04621,8.15517,656721.14495986,0
+BLX.US,D,20060202,000000,8.10619,8.16106,8.00628,8.07653,43865.341334217,0
+BLX.US,D,20060203,000000,8.04953,8.42158,7.89913,8.32259,176877.05491237,0
+BLX.US,D,20060206,000000,8.63226,8.63616,8.48308,8.54108,650424.16614223,0
+BLX.US,D,20060207,000000,8.54108,8.56342,8.4075,8.4462,69855.761170928,0
+BLX.US,D,20060208,000000,8.37669,8.48308,8.29825,8.31556,209364.29087677,0
+BLX.US,D,20060209,000000,8.34589,8.49629,8.32259,8.35103,58076.929405668,0
+BLX.US,D,20060210,000000,8.34161,8.46379,8.34161,8.4075,35944.421428496,0
+BLX.US,D,20060213,000000,8.4075,8.41102,8.30529,8.34161,25989.368061394,0
+BLX.US,D,20060214,000000,8.29407,8.48308,8.29407,8.36709,45286.289786299,0
+BLX.US,D,20060215,000000,8.42158,8.48308,8.33723,8.43383,71884.635755729,0
+BLX.US,D,20060216,000000,8.36262,8.45665,8.35103,8.37669,55638.914222896,0
+BLX.US,D,20060217,000000,8.35103,8.37669,8.25347,8.30187,78179.511022724,0
+BLX.US,D,20060221,000000,8.21382,8.28286,8.21382,8.24824,81837.585572199,0
+BLX.US,D,20060222,000000,8.25347,8.29074,8.07986,8.16857,99705.144642492,0
+BLX.US,D,20060223,000000,8.11124,8.42158,8.11124,8.37669,95232.995998339,0
+BLX.US,D,20060224,000000,8.38991,8.46912,8.35103,8.42861,114737.11746052,0
+BLX.US,D,20060227,000000,8.38991,8.47529,8.31128,8.35103,54632.365245366,0
+BLX.US,D,20060228,000000,8.35103,8.59727,8.35103,8.39609,94020.299058848,0
+BLX.US,D,20060301,000000,8.44097,8.48308,8.39609,8.44097,126107.86040312,0
+BLX.US,D,20060302,000000,8.4075,8.4171,8.28286,8.34589,117372.86640272,0
+BLX.US,D,20060303,000000,8.35103,8.43383,8.29074,8.32259,31475.428110291,0
+BLX.US,D,20060306,000000,8.34589,8.34589,8.18483,8.21382,422790.53802441,0
+BLX.US,D,20060307,000000,8.18996,8.24482,8.10021,8.14585,117581.11791531,0
+BLX.US,D,20060308,000000,8.10021,8.21382,8.02862,8.12474,110267.072367,0
+BLX.US,D,20060309,000000,8.08937,8.27762,8.08937,8.1196,87932.62352913,0
+BLX.US,D,20060310,000000,8.14585,8.24482,8.11713,8.20432,197991.44438353,0
+BLX.US,D,20060313,000000,8.22838,8.34161,8.1196,8.12474,353748.85094817,0
+BLX.US,D,20060314,000000,8.12474,8.32259,8.12474,8.29074,94633.484068148,0
+BLX.US,D,20060315,000000,8.30187,8.36262,8.29074,8.34161,105386.83490019,0
+BLX.US,D,20060316,000000,8.32259,8.35103,8.28286,8.30529,107425.17546284,0
+BLX.US,D,20060317,000000,8.29074,8.34589,8.29074,8.32259,60716.885449137,0
+BLX.US,D,20060320,000000,8.34589,8.34589,8.14936,8.18996,169771.26087664,0
+BLX.US,D,20060321,000000,8.23113,8.27762,7.95093,8.04012,497517.0706843,0
+BLX.US,D,20060322,000000,7.70791,8.06731,7.70791,7.94761,434767.1035491,0
+BLX.US,D,20060323,000000,7.9285,8.24482,7.89474,8.17456,1187958.132279,0
+BLX.US,D,20060324,000000,8.17456,8.27155,8.15517,8.18483,146616.4272922,0
+BLX.US,D,20060327,000000,8.17456,8.23874,8.08937,8.12474,179717.90004121,0
+BLX.US,D,20060328,000000,8.16106,8.34161,8.12474,8.16106,158398.41438341,0
+BLX.US,D,20060329,000000,8.14585,8.31128,8.00133,8.18996,203271.35647047,0
+BLX.US,D,20060330,000000,8.19405,8.37233,8.19405,8.30187,91990.372698732,0
+BLX.US,D,20060331,000000,8.27155,8.4462,8.27155,8.37669,79189.215326202,0
+BLX.US,D,20060403,000000,8.4462,8.58396,8.4462,8.5196,232106.82853729,0
+BLX.US,D,20060404,000000,8.54821,8.57587,8.49629,8.52406,88942.327832607,0
+BLX.US,D,20060405,000000,8.55278,8.58842,8.508,8.52768,62343.981863179,0
+BLX.US,D,20060406,000000,8.56876,8.58842,8.49629,8.49629,72487.303011867,0
+BLX.US,D,20060407,000000,8.47529,8.54554,8.46912,8.508,93213.587391383,0
+BLX.US,D,20060410,000000,8.48308,8.56342,8.37669,8.38544,83254.326923017,0
+BLX.US,D,20060411,000000,8.38544,8.38544,8.12474,8.29407,177274.62598187,0
+BLX.US,D,20060412,000000,8.26394,8.42158,8.26394,8.37669,109658.09445897,0
+BLX.US,D,20060413,000000,8.37233,8.42158,8.32259,8.40226,77168.75494393,0
+BLX.US,D,20060417,000000,8.4171,8.49012,8.32259,8.32259,74122.813628437,0
+BLX.US,D,20060418,000000,8.37233,8.508,8.37233,8.45665,103362.16741665,0
+BLX.US,D,20060419,000000,8.4462,8.50524,8.37233,8.39609,207131.37188065,0
+BLX.US,D,20060420,000000,8.37233,8.37669,8.24824,8.36709,60310.900177113,0
+BLX.US,D,20060421,000000,8.37233,8.38544,8.21382,8.22495,69855.761170928,0
+BLX.US,D,20060424,000000,8.17883,8.22495,8.12474,8.21382,40814.141142145,0
+BLX.US,D,20060425,000000,8.17456,8.18996,8.03594,8.07331,82240.415518274,0
+BLX.US,D,20060426,000000,8.07653,8.23113,8.04953,8.21382,88537.394335901,0
+BLX.US,D,20060427,000000,8.12892,8.29074,8.12474,8.19405,94020.299058848,0
+BLX.US,D,20060428,000000,8.27155,8.29407,8.17883,8.29407,64981.834356015,0
+BLX.US,D,20060501,000000,8.27155,8.27155,7.99059,8.04953,194742.51043203,0
+BLX.US,D,20060502,000000,8.00628,8.27762,8.00133,8.17456,177685.87013046,0
+BLX.US,D,20060503,000000,8.27155,8.29407,8.02862,8.07653,121840.80794561,0
+BLX.US,D,20060504,000000,8.04953,8.22495,8.04953,8.16857,63967.922951272,0
+BLX.US,D,20060505,000000,8.14936,8.14936,8.00133,8.09517,74122.813628437,0
+BLX.US,D,20060508,000000,8.09517,8.14585,8.07331,8.11124,35737.221691221,0
+BLX.US,D,20060509,000000,8.11124,8.11124,8.00133,8.05637,148850.39806364,0
+BLX.US,D,20060510,000000,8.05637,8.24824,8.0327,8.16857,196572.59948209,0
+BLX.US,D,20060511,000000,8.22495,8.35701,8.15517,8.18996,262365.35260683,0
+BLX.US,D,20060512,000000,8.18996,8.27762,8.02862,8.24824,256477.51438718,0
+BLX.US,D,20060515,000000,8.24824,8.24824,8.07653,8.08433,57871.833219024,0
+BLX.US,D,20060516,000000,8.04953,8.16287,8.00133,8.16106,88537.394335901,0
+BLX.US,D,20060517,000000,8.11713,8.11713,7.98317,8.07653,341964.76030632,0
+BLX.US,D,20060518,000000,8.04012,8.16287,8.04012,8.10619,247136.69780469,0
+BLX.US,D,20060519,000000,8.07653,8.31128,8.00628,8.29407,75747.806491847,0
+BLX.US,D,20060522,000000,8.23874,8.27155,8.07986,8.17456,73511.732169771,0
+BLX.US,D,20060523,000000,8.14936,8.26394,8.04953,8.07653,243475.46792926,0
+BLX.US,D,20060524,000000,8.0327,8.17456,8.00628,8.02862,107021.29374145,0
+BLX.US,D,20060525,000000,8.02862,8.09517,7.9285,8.07653,153723.27310324,0
+BLX.US,D,20060526,000000,8.02862,8.34589,8.02862,8.10619,285111.0455933,0
+BLX.US,D,20060530,000000,8.10619,8.31556,8.07653,8.28286,178295.89981382,0
+BLX.US,D,20060531,000000,8.24824,8.38991,8.20432,8.20432,72898.547160471,0
+BLX.US,D,20060601,000000,8.22495,8.4171,8.22495,8.37669,45086.452476236,0
+BLX.US,D,20060602,000000,8.38991,8.41102,8.36262,8.41102,62744.708258622,0
+BLX.US,D,20060605,000000,8.41102,8.41102,8.23113,8.23113,67217.908678091,0
+BLX.US,D,20060606,000000,8.17456,8.17456,7.96985,8.04953,144587.5527074,0
+BLX.US,D,20060607,000000,8.00133,8.17456,8.00133,8.13995,56654.929178271,0
+BLX.US,D,20060608,000000,8.27155,8.27155,8.00628,8.03594,164278.89017585,0
+BLX.US,D,20060609,000000,7.98793,8.10619,7.98793,8.06731,59911.225556987,0
+BLX.US,D,20060612,000000,8.02862,8.10021,7.93848,7.95093,98689.129687118,0
+BLX.US,D,20060613,000000,7.93848,8.03594,7.9285,7.9285,147019.25723827,0
+BLX.US,D,20060614,000000,7.9285,7.9344,7.03306,7.28977,935947.50765946,0
+BLX.US,D,20060615,000000,7.41194,7.84455,7.28273,7.77657,2624670.592799,0
+BLX.US,D,20060616,000000,7.77733,7.78389,7.71838,7.77333,394765.98472632,0
+BLX.US,D,20060619,000000,7.77733,7.92366,7.71838,7.82039,317396.34069701,0
+BLX.US,D,20060620,000000,7.87906,7.87906,7.76126,7.77657,217483.99631724,0
+BLX.US,D,20060621,000000,7.73378,7.7951,7.71838,7.77657,225405.96799828,0
+BLX.US,D,20060622,000000,7.77657,7.80641,7.73378,7.8009,156157.08118475,0
+BLX.US,D,20060623,000000,7.70136,7.73036,7.60875,7.64773,189468.90899699,0
+BLX.US,D,20060626,000000,7.59373,7.8009,7.59373,7.77657,118591.87399411,0
+BLX.US,D,20060627,000000,7.77657,7.77733,7.60875,7.60875,104987.16028006,0
+BLX.US,D,20060628,000000,7.56007,7.69081,7.51415,7.68263,1059208.2122818,0
+BLX.US,D,20060629,000000,7.63176,7.88895,7.63176,7.86927,434767.1035491,0
+BLX.US,D,20060630,000000,7.86927,7.86927,7.64346,7.69576,178905.92949717,0
+BLX.US,D,20060703,000000,7.69576,7.85006,7.69576,7.83894,178702.93686116,0
+BLX.US,D,20060705,000000,7.77733,8.05637,7.73036,8.04621,315772.39960892,0
+BLX.US,D,20060706,000000,8.04621,8.13995,7.97823,8.01207,252215.72080624,0
+BLX.US,D,20060707,000000,7.94761,8.0327,7.86423,7.87906,124481.8157644,0
+BLX.US,D,20060710,000000,7.88239,7.96254,7.88239,7.94761,70463.687303647,0
+BLX.US,D,20060711,000000,7.89913,7.93848,7.82914,7.92366,106813.04222885,0
+BLX.US,D,20060712,000000,7.95093,8.00628,7.95093,7.98793,55035.195191442,0
+BLX.US,D,20060713,000000,8.02862,8.04953,7.73378,7.74595,181951.87081266,0
+BLX.US,D,20060714,000000,7.74595,7.82516,7.74595,7.76677,110067.23505694,0
+BLX.US,D,20060717,000000,7.82914,7.83894,7.63176,7.75726,185200.80476417,0
+BLX.US,D,20060718,000000,7.75071,7.86423,7.74034,7.82914,57871.833219024,0
+BLX.US,D,20060719,000000,7.87421,7.97338,7.83332,7.9072,55035.195191442,0
+BLX.US,D,20060720,000000,7.87906,7.87906,7.71838,7.77733,49542.824490648,0
+BLX.US,D,20060721,000000,7.77657,7.77657,7.57463,7.65705,74727.584435208,0
+BLX.US,D,20060724,000000,7.70791,7.93848,7.70791,7.92366,47927.297605083,0
+BLX.US,D,20060725,000000,7.97823,8.10619,7.88895,8.01949,55841.906858908,0
+BLX.US,D,20060726,000000,8.04953,8.09517,8.04621,8.05637,26197.619573986,0
+BLX.US,D,20060727,000000,8.10021,8.11124,8.04953,8.10021,41426.274376129,0
+BLX.US,D,20060728,000000,8.11124,8.21981,8.08433,8.08433,37773.458703233,0
+BLX.US,D,20060731,000000,8.13406,8.14936,8.04012,8.07653,32493.546616297,0
+BLX.US,D,20060801,000000,8.00133,8.14936,7.86423,8.12474,64981.834356015,0
+BLX.US,D,20060802,000000,8.07653,8.07653,8.01949,8.05637,28430.538570116,0
+BLX.US,D,20060803,000000,8.07331,8.14585,7.99638,8.07653,36346.199599255,0
+BLX.US,D,20060804,000000,8.12474,8.19995,8.11124,8.17883,22540.596799828,0
+BLX.US,D,20060807,000000,8.17883,8.17883,8.04953,8.11124,22135.663303121,0
+BLX.US,D,20060808,000000,8.11124,8.14936,8.01207,8.07653,25587.589890636,0
+BLX.US,D,20060809,000000,8.00133,8.13995,8.00133,8.0327,28842.834494035,0
+BLX.US,D,20060810,000000,8.0327,8.10619,7.95093,7.98793,47313.060820467,0
+BLX.US,D,20060811,000000,8.02862,8.07331,7.9285,7.97338,20103.633392371,0
+BLX.US,D,20060814,000000,7.98317,8.13995,7.98317,8.03594,24161.382561973,0
+BLX.US,D,20060815,000000,8.04953,8.12474,8.03594,8.11124,169358.96495272,0
+BLX.US,D,20060816,000000,8.11713,8.32259,8.07653,8.20432,274752.11050481,0
+BLX.US,D,20060817,000000,8.22838,8.22838,8.00133,8.02282,26394.301558102,0
+BLX.US,D,20060818,000000,8.00133,8.21981,8.00133,8.16857,47720.097867808,0
+BLX.US,D,20060821,000000,8.12474,8.16287,8.07653,8.14585,25381.441928675,0
+BLX.US,D,20060822,000000,8.17883,8.29407,8.16287,8.20432,36557.606437796,0
+BLX.US,D,20060823,000000,8.16287,8.19995,8.00133,8.0327,27008.538342717,0
+BLX.US,D,20060824,000000,7.98317,8.06731,7.98317,8.06227,21526.685395085,0
+BLX.US,D,20060825,000000,8.12474,8.12474,8.01207,8.0327,18681.633164973,0
+BLX.US,D,20060828,000000,8.04012,8.15517,8.03594,8.06731,32694.435701677,0
+BLX.US,D,20060829,000000,8.06731,8.13406,8.04953,8.11124,10151.735351217,0
+BLX.US,D,20060830,000000,8.06227,8.12474,7.99638,8.07653,37161.325469251,0
+BLX.US,D,20060831,000000,8.07653,8.12474,8.00133,8.10619,19903.796082307,0
+BLX.US,D,20060901,000000,8.15517,8.17456,8.07331,8.15517,46302.304741674,0
+BLX.US,D,20060905,000000,8.12892,8.29825,8.12892,8.26394,45086.452476236,0
+BLX.US,D,20060906,000000,8.18483,8.29825,8.11713,8.17883,108035.20514619,0
+BLX.US,D,20060907,000000,8.14585,8.14585,7.97823,8.03594,61935.893040523,0
+BLX.US,D,20060908,000000,8.03594,8.16287,8.02862,8.08937,104787.32297,0
+BLX.US,D,20060911,000000,8.02862,8.02862,7.87906,7.91376,62137.833901218,0
+BLX.US,D,20060912,000000,7.90483,8.04012,7.90483,7.97823,40413.414746702,0
+BLX.US,D,20060913,000000,7.9285,8.10021,7.9285,8.00133,50158.113050579,0
+BLX.US,D,20060914,000000,8.01207,8.05637,7.98317,8.02282,231696.636164,0
+BLX.US,D,20060915,000000,8.00133,8.02862,7.9072,7.95093,35336.495295777,0
+BLX.US,D,20060918,000000,8.01949,8.01949,7.92366,7.97823,30257.472294221,0
+BLX.US,D,20060919,000000,7.9285,7.97823,7.91376,7.9576,154537.34719792,0
+BLX.US,D,20060920,000000,7.96985,8.02282,7.82039,7.86927,98689.129687118,0
+BLX.US,D,20060921,000000,7.86423,7.86927,7.78389,7.85006,32894.273011741,0
+BLX.US,D,20060922,000000,7.78959,7.86099,7.75726,7.78389,96256.373380927,0
+BLX.US,D,20060925,000000,7.75726,7.80641,7.70791,7.73036,59294.885221739,0
+BLX.US,D,20060926,000000,7.71191,7.77733,7.70791,7.72723,44472.21569162,0
+BLX.US,D,20060927,000000,7.71191,7.85434,7.67379,7.72723,102959.33747058,0
+BLX.US,D,20060928,000000,7.73036,7.82914,7.70791,7.75726,150472.23560111,0
+BLX.US,D,20060929,000000,7.77733,7.78389,7.68691,7.69081,36346.199599255,0
+BLX.US,D,20061002,000000,7.69081,7.70136,7.51111,7.63785,128547.97913653,0
+BLX.US,D,20061003,000000,7.6174,7.63785,7.48448,7.58251,103768.15268868,0
+BLX.US,D,20061004,000000,7.5345,7.56416,7.47536,7.49552,266026.58248225,0
+BLX.US,D,20061005,000000,7.43392,7.48858,7.43392,7.4457,415888.78840001,0
+BLX.US,D,20061006,000000,7.4457,7.60875,7.41194,7.5345,403295.88254007,0
+BLX.US,D,20061009,000000,7.60875,7.63785,7.50645,7.52993,297494.64816533,0
+BLX.US,D,20061010,000000,7.56007,7.63176,7.42601,7.47907,84275.600754971,0
+BLX.US,D,20061011,000000,7.51415,7.55475,7.47136,7.47536,40002.170598098,0
+BLX.US,D,20061012,000000,7.47136,7.56007,7.47136,7.49552,93413.424701447,0
+BLX.US,D,20061013,000000,7.47536,7.54363,7.47136,7.52993,519856.77839874,0
+BLX.US,D,20061016,000000,7.5345,7.58251,7.51111,7.56902,38995.621620569,0
+BLX.US,D,20061017,000000,7.63176,7.63176,7.48448,7.50645,65182.723441394,0
+BLX.US,D,20061018,000000,7.48448,7.63176,7.48448,7.48448,73102.591571798,0
+BLX.US,D,20061019,000000,7.48858,7.57757,7.48858,7.5383,47927.297605083,0
+BLX.US,D,20061020,000000,7.51111,7.62321,7.47136,7.60875,470110.96127209,0
+BLX.US,D,20061023,000000,7.65705,7.65705,7.48448,7.62321,202866.42297376,0
+BLX.US,D,20061024,000000,7.52993,7.65705,7.52993,7.57757,84885.630438322,0
+BLX.US,D,20061025,000000,7.57757,7.71191,7.57757,7.63176,80422.947772013,0
+BLX.US,D,20061026,000000,7.61341,7.9285,7.61341,7.89913,244701.83794787,0
+BLX.US,D,20061027,000000,7.90483,8.14585,7.90483,8.00628,132808.72094214,0
+BLX.US,D,20061030,000000,8.07653,8.08433,7.9576,7.96985,36755.340197228,0
+BLX.US,D,20061031,000000,7.9188,8.13995,7.9188,8.04621,35540.539707106,0
+BLX.US,D,20061101,000000,8.06731,8.17456,8.04953,8.11713,192912.42138197,0
+BLX.US,D,20061102,000000,8.04012,8.04621,7.82914,7.89913,102959.33747058,0
+BLX.US,D,20061103,000000,7.9285,8.08433,7.9285,8.08433,83870.667258263,0
+BLX.US,D,20061106,000000,8.12474,8.27762,8.08433,8.24482,50972.18714526,0
+BLX.US,D,20061107,000000,8.14585,8.24482,8.14585,8.18996,48736.112823181,0
+BLX.US,D,20061108,000000,8.12474,8.12474,7.82516,7.93848,152706.20637255,0
+BLX.US,D,20061109,000000,7.87906,8.12474,7.87906,8.06731,50566.201873236,0
+BLX.US,D,20061110,000000,8.04012,8.22495,8.04012,8.17883,53205.106141388,0
+BLX.US,D,20061113,000000,8.22495,8.27155,8.06227,8.06731,167527.82412736,0
+BLX.US,D,20061114,000000,8.06227,8.24482,8.06227,8.17883,83059.748489534,0
+BLX.US,D,20061115,000000,8.12474,8.12892,8.07653,8.10619,60517.048139073,0
+BLX.US,D,20061116,000000,8.17456,8.17456,8.11713,8.13406,56048.054820867,0
+BLX.US,D,20061117,000000,8.16287,8.16857,8.07653,8.10021,36557.606437796,0
+BLX.US,D,20061120,000000,8.10021,8.10021,7.87906,7.91376,61736.05573046,0
+BLX.US,D,20061121,000000,7.90483,7.93848,7.67379,7.69081,416701.81071937,0
+BLX.US,D,20061122,000000,7.73378,7.87906,7.73378,7.85434,454265.9661347,0
+BLX.US,D,20061124,000000,7.85434,7.96985,7.85434,7.89474,142352.53016064,0
+BLX.US,D,20061127,000000,7.89474,7.9285,7.83332,7.89474,83663.467520988,0
+BLX.US,D,20061128,000000,7.9188,8.00133,7.88239,7.9285,153317.28783121,0
+BLX.US,D,20061129,000000,7.9285,8.00133,7.9072,7.9285,95441.247510931,0
+BLX.US,D,20061130,000000,7.97823,7.99638,7.87906,7.87906,34723.310286477,0
+BLX.US,D,20061201,000000,7.87421,7.9188,7.83332,7.87906,78387.762535316,0
+BLX.US,D,20061204,000000,7.88239,8.00628,7.83894,7.87906,55433.818036252,0
+BLX.US,D,20061205,000000,7.87906,7.9285,7.83332,7.87906,287545.90545013,0
+BLX.US,D,20061206,000000,7.88239,7.96985,7.88239,7.92366,31677.368970987,0
+BLX.US,D,20061207,000000,7.90483,7.97338,7.86099,7.89474,279023.37006358,0
+BLX.US,D,20061208,000000,7.87906,7.97823,7.87906,7.9344,623424.04200205,0
+BLX.US,D,20061211,000000,7.92366,8.01949,7.90483,7.97338,195552.37742545,0
+BLX.US,D,20061212,000000,7.93848,7.98317,7.91376,7.97823,371417.62448371,0
+BLX.US,D,20061213,000000,7.99638,8.12474,7.98793,8.05637,130168.76489867,0
+BLX.US,D,20061214,000000,8.05637,8.07986,7.98793,8.00628,91584.387426709,0
+BLX.US,D,20061215,000000,8.00628,8.29825,8.00628,8.22838,284502.06768526,0
+BLX.US,D,20061218,000000,8.32259,8.32954,8.12892,8.14585,187634.61284567,0
+BLX.US,D,20061219,000000,8.16287,8.26641,8.08937,8.24824,418929.47083892,0
+BLX.US,D,20061220,000000,8.24824,8.29825,8.24824,8.26394,199617.48902225,0
+BLX.US,D,20061221,000000,8.18996,8.25947,8.16857,8.18996,19903.796082307,0
+BLX.US,D,20061222,000000,8.24824,8.24824,8.13406,8.16287,15838.684485493,0
+BLX.US,D,20061226,000000,8.12474,8.24482,8.05637,8.16857,45286.289786299,0
+BLX.US,D,20061227,000000,8.17456,8.35103,8.17456,8.29407,150885.58330035,0
+BLX.US,D,20061228,000000,8.32259,8.33723,8.29825,8.31128,52193.298287277,0
+BLX.US,D,20061229,000000,8.32259,8.40226,8.32259,8.35103,665863.1760076,0
+BLX.US,D,20070103,000000,8.29074,8.30187,8.21981,8.23874,93817.306422837,0
+BLX.US,D,20070104,000000,8.19405,8.22838,8.14585,8.17883,71074.768762314,0
+BLX.US,D,20070105,000000,8.22495,8.22495,8.0327,8.16857,96661.306877633,0
+BLX.US,D,20070108,000000,8.17456,8.20432,8.16857,8.17456,155346.16241602,0
+BLX.US,D,20070109,000000,8.17883,8.19405,8.10021,8.12474,129352.58725337,0
+BLX.US,D,20070110,000000,8.07653,8.10021,7.9285,7.94761,51169.920904691,0
+BLX.US,D,20070111,000000,7.95093,8.17456,7.93848,8.14936,103362.16741665,0
+BLX.US,D,20070112,000000,8.22495,8.22495,8.08937,8.14936,107833.26428549,0
+BLX.US,D,20070116,000000,8.00628,8.1196,8.00628,8.07986,75137.776808496,0
+BLX.US,D,20070117,000000,8.07653,8.07653,8.00628,8.02862,52597.180008669,0
+BLX.US,D,20070118,000000,8.1196,8.13406,8.00133,8.01207,46302.304741674,0
+BLX.US,D,20070119,000000,8.04953,8.13406,8.02282,8.13406,58482.914677691,0
+BLX.US,D,20070122,000000,8.22838,8.32954,8.1196,8.32259,477618.53347858,0
+BLX.US,D,20070123,000000,8.27155,8.35701,8.22495,8.31556,77168.75494393,0
+BLX.US,D,20070124,000000,8.36709,8.37233,8.31556,8.34589,52389.980271393,0
+BLX.US,D,20070125,000000,8.37233,8.42861,8.27155,8.30187,197793.71062411,0
+BLX.US,D,20070126,000000,8.36262,8.36262,8.27762,8.29825,171392.0466388,0
+BLX.US,D,20070129,000000,8.29825,8.32259,8.23874,8.25347,123059.815537,0
+BLX.US,D,20070130,000000,8.23874,8.25347,8.17456,8.19995,80422.947772013,0
+BLX.US,D,20070131,000000,8.19995,8.24824,8.16287,8.23874,43459.356062194,0
+BLX.US,D,20070201,000000,8.24824,8.32259,8.18483,8.23113,180121.78176261,0
+BLX.US,D,20070202,000000,8.23113,8.27155,8.16857,8.22495,20709.455974458,0
+BLX.US,D,20070205,000000,8.17456,8.22495,8.12474,8.16287,92596.195280819,0
+BLX.US,D,20070206,000000,8.13406,8.19995,8.10021,8.12474,171593.98749948,0
+BLX.US,D,20070207,000000,8.14936,8.16287,8.11124,8.12474,37161.325469251,0
+BLX.US,D,20070208,000000,8.12474,8.12474,8.01949,8.04953,28224.390608155,0
+BLX.US,D,20070209,000000,8.02862,8.16106,8.02862,8.11124,45086.452476236,0
+BLX.US,D,20070212,000000,8.06227,8.13406,8.0327,8.10021,127120.72003255,0
+BLX.US,D,20070213,000000,8.01207,8.06227,8.01207,8.04621,49748.972452608,0
+BLX.US,D,20070214,000000,8.04621,8.14585,8.04621,8.12474,52597.180008669,0
+BLX.US,D,20070215,000000,8.12474,8.21981,8.00133,8.12474,631750.94717979,0
+BLX.US,D,20070216,000000,8.22838,8.32259,8.21981,8.29825,120626.00745549,0
+BLX.US,D,20070220,000000,8.31556,8.37233,8.28286,8.32259,81429.496749543,0
+BLX.US,D,20070221,000000,8.29407,8.37669,8.29407,8.31556,116768.09559595,0
+BLX.US,D,20070222,000000,8.29825,8.37233,8.29825,8.36262,99303.366471733,0
+BLX.US,D,20070223,000000,8.36262,8.37233,8.34589,8.34589,87932.62352913,0
+BLX.US,D,20070226,000000,8.36262,8.37233,8.32259,8.32259,176262.81812776,0
+BLX.US,D,20070227,000000,8.35103,8.45665,8.00133,8.09517,83870.667258263,0
+BLX.US,D,20070228,000000,8.01949,8.23874,8.01949,8.12892,60517.048139073,0
+BLX.US,D,20070301,000000,8.12892,8.14585,7.51111,8.04621,108035.20514619,0
+BLX.US,D,20070302,000000,8.04621,8.05637,7.77657,7.77733,187838.657257,0
+BLX.US,D,20070305,000000,7.68263,7.75726,7.64346,7.69081,311306.56161666,0
+BLX.US,D,20070306,000000,7.98793,8.04953,7.83332,7.87906,134430.5584796,0
+BLX.US,D,20070307,000000,7.92366,8.04012,7.78959,8.00628,76151.688213239,0
+BLX.US,D,20070308,000000,8.04953,8.15517,8.0327,8.11124,58280.973816996,0
+BLX.US,D,20070309,000000,8.17456,8.25347,8.07986,8.20432,105594.03463746,0
+BLX.US,D,20070312,000000,8.23874,8.23874,8.10619,8.14936,28842.834494035,0
+BLX.US,D,20070313,000000,8.1196,8.13995,7.86099,7.87421,101737.17455325,0
+BLX.US,D,20070314,000000,7.77333,7.96985,7.77333,7.87906,85899.541843065,0
+BLX.US,D,20070315,000000,7.86099,8.16106,7.86099,8.04953,111279.93199642,0
+BLX.US,D,20070316,000000,8.05637,8.08433,7.99638,7.99638,69855.761170928,0
+BLX.US,D,20070319,000000,7.99638,8.04621,7.94761,8.02282,43865.341334217,0
+BLX.US,D,20070320,000000,8.01949,8.07653,7.99638,8.03594,53608.987862779,0
+BLX.US,D,20070321,000000,8.24824,8.36262,7.94267,8.1196,187229.67934896,0
+BLX.US,D,20070322,000000,8.12474,8.22495,8.11713,8.20775,40002.170598098,0
+BLX.US,D,20070323,000000,8.15517,8.27155,8.15517,8.17456,34723.310286477,0
+BLX.US,D,20070326,000000,8.15517,8.15517,8.03594,8.12892,265204.09418505,0
+BLX.US,D,20070327,000000,8.11124,8.12474,8.08937,8.09517,32091.768445538,0
+BLX.US,D,20070328,000000,7.9285,8.01949,7.89474,7.97823,68026.72389619,0
+BLX.US,D,20070329,000000,8.12474,8.16106,7.96254,8.04953,885177.26137489,0
+BLX.US,D,20070330,000000,8.07331,8.19995,8.07331,8.19405,69451.879449536,0
+BLX.US,D,20070402,000000,8.21382,8.26641,8.12474,8.22838,78387.762535316,0
+BLX.US,D,20070403,000000,8.29825,8.37233,8.26394,8.29407,232717.90999597,0
+BLX.US,D,20070404,000000,8.34589,8.36262,8.27762,8.35103,57464.796171685,0
+BLX.US,D,20070405,000000,8.32954,8.4171,8.31556,8.37233,246724.40188077,0
+BLX.US,D,20070409,000000,8.4462,8.52768,8.42585,8.52768,490822.52079718,0
+BLX.US,D,20070410,000000,8.53396,8.7261,8.53396,8.71164,139109.90686104,0
+BLX.US,D,20070411,000000,8.80159,8.80159,8.71164,8.77031,213826.97354308,0
+BLX.US,D,20070412,000000,8.77031,8.77031,8.68712,8.75159,127935.84590254,0
+BLX.US,D,20070413,000000,8.76566,8.79608,8.71888,8.77307,428674.16914279,0
+BLX.US,D,20070416,000000,8.81548,9.34705,8.81548,9.28146,450407.00249985,0
+BLX.US,D,20070417,000000,9.33089,9.50013,9.25768,9.33089,274957.20669145,0
+BLX.US,D,20070418,000000,9.28621,9.48016,9.28621,9.43072,170783.06873076,0
+BLX.US,D,20070419,000000,9.30712,9.49062,9.28146,9.48016,122654.88204029,0
+BLX.US,D,20070420,000000,9.45354,9.56953,9.44974,9.53055,96047.070093017,0
+BLX.US,D,20070423,000000,9.57524,9.8595,9.55242,9.6418,588494.5837536,0
+BLX.US,D,20070424,000000,9.5914,9.59616,9.35657,9.4098,268252.13905117,0
+BLX.US,D,20070425,000000,9.35657,9.54006,9.35657,9.51914,461775.64189181,0
+BLX.US,D,20070426,000000,9.53055,9.5914,9.50394,9.53055,377304.41092805,0
+BLX.US,D,20070427,000000,9.49348,9.7036,9.48587,9.56478,89144.268693304,0
+BLX.US,D,20070430,000000,9.61992,9.69218,9.60376,9.6456,156770.26619406,0
+BLX.US,D,20070501,000000,9.65321,9.65321,9.54006,9.5914,157174.14791545,0
+BLX.US,D,20070502,000000,9.57524,9.70456,9.54006,9.62563,92596.195280819,0
+BLX.US,D,20070503,000000,9.60376,9.60946,9.48016,9.53055,65385.716077406,0
+BLX.US,D,20070504,000000,9.54671,9.55242,9.43072,9.48016,140116.45583856,0
+BLX.US,D,20070507,000000,9.50394,9.8177,9.50394,9.79012,241854.68216712,0
+BLX.US,D,20070508,000000,9.8386,10.0288,9.75015,9.86816,194742.51043203,0
+BLX.US,D,20070509,000000,9.89375,10.351,9.89375,10.3321,155756.35478931,0
+BLX.US,D,20070510,000000,10.6391,10.6391,9.96985,10.2712,330395.23182897,0
+BLX.US,D,20070511,000000,10.3321,10.5288,10.3321,10.4633,114325.87331191,0
+BLX.US,D,20070514,000000,10.4385,10.4889,10.3254,10.351,64981.834356015,0
+BLX.US,D,20070515,000000,10.4842,10.4956,10.3473,10.3473,90972.254192724,0
+BLX.US,D,20070516,000000,10.354,10.5603,10.3425,10.3425,103362.16741665,0
+BLX.US,D,20070517,000000,10.3425,10.5136,10.293,10.4167,92805.498568726,0
+BLX.US,D,20070518,000000,10.4214,10.4214,10.1695,10.2218,204288.42320117,0
+BLX.US,D,20070521,000000,10.2218,10.2218,10.0981,10.1438,110466.90967707,0
+BLX.US,D,20070522,000000,10.1438,10.1438,9.77589,9.86816,258709.38160799,0
+BLX.US,D,20070523,000000,9.8386,9.96985,9.83386,9.86245,163673.06759376,0
+BLX.US,D,20070524,000000,9.65796,9.75208,9.65796,9.75015,189637.19304757,0
+BLX.US,D,20070525,000000,9.71502,9.8386,9.48016,9.61992,347658.02009249,0
+BLX.US,D,20070529,000000,9.55242,9.61517,9.3366,9.35657,301359.92245209,0
+BLX.US,D,20070530,000000,9.23295,9.40599,9.23295,9.32614,276586.40665613,0
+BLX.US,D,20070531,000000,9.4098,9.44594,9.15785,9.2149,177893.06986775,0
+BLX.US,D,20070601,000000,9.3366,9.54101,9.33089,9.43072,146517.56041249,0
+BLX.US,D,20070604,000000,9.43072,9.43072,9.26434,9.28146,314549.18491626,0
+BLX.US,D,20070605,000000,9.19303,9.3366,9.16355,9.31853,179316.12187046,0
+BLX.US,D,20070606,000000,9.33089,9.44594,9.22915,9.25293,153723.27310324,0
+BLX.US,D,20070607,000000,9.23771,9.25293,9.02075,9.1531,95232.995998339,0
+BLX.US,D,20070608,000000,9.15785,9.3366,9.14073,9.31853,219314.08536729,0
+BLX.US,D,20070611,000000,9.31853,9.40315,9.24247,9.31947,123270.17060023,0
+BLX.US,D,20070612,000000,9.36417,9.36417,9.19017,9.23295,196977.5329788,0
+BLX.US,D,20070613,000000,9.25768,9.28621,9.11126,9.11982,325120.57861861,0
+BLX.US,D,20070614,000000,9.11506,9.40315,9.0951,9.10175,474368.54775175,0
+BLX.US,D,20070615,000000,9.20158,9.35657,9.1531,9.3366,246321.57193469,0
+BLX.US,D,20070618,000000,9.40599,9.52485,9.38223,9.38223,187838.657257,0
+BLX.US,D,20070619,000000,9.3423,9.6456,9.30712,9.62563,240434.78549036,0
+BLX.US,D,20070620,000000,9.7036,9.7036,9.55908,9.55908,356790.58516239,0
+BLX.US,D,20070621,000000,9.54101,9.55908,9.29762,9.40315,528997.75767118,0
+BLX.US,D,20070622,000000,9.29762,9.57714,9.11126,9.38223,3460511.1776451,0
+BLX.US,D,20070625,000000,9.38223,9.50394,9.11506,9.11506,457924.04068417,0
+BLX.US,D,20070626,000000,9.18542,9.35657,9.17496,9.24723,139507.47793053,0
+BLX.US,D,20070627,000000,9.1531,9.67126,9.05232,9.66176,402888.84549274,0
+BLX.US,D,20070628,000000,9.67602,9.71879,9.45354,9.48587,281041.72689523,0
+BLX.US,D,20070629,000000,9.53055,9.58094,9.24723,9.25768,220942.23355665,0
+BLX.US,D,20070702,000000,9.25768,9.50013,9.25768,9.46019,556210.34042522,0
+BLX.US,D,20070703,000000,9.44213,9.4697,9.35181,9.36892,78588.651620696,0
+BLX.US,D,20070705,000000,9.36417,9.40315,9.25293,9.3423,104787.32297,0
+BLX.US,D,20070706,000000,9.3366,9.54101,9.24723,9.48587,132400.63211948,0
+BLX.US,D,20070709,000000,9.48587,9.48587,9.26908,9.29191,288972.11277878,0
+BLX.US,D,20070710,000000,9.23771,9.26434,8.96836,8.98233,305012.73812498,0
+BLX.US,D,20070711,000000,8.9637,9.08369,8.9038,8.97302,140932.63348387,0
+BLX.US,D,20070712,000000,9.35657,9.67126,9.23771,9.66176,469703.92422476,0
+BLX.US,D,20070713,000000,9.61517,9.67602,9.46399,9.55908,204697.56379913,0
+BLX.US,D,20070716,000000,9.49348,9.58094,9.23771,9.28146,280440.11141441,0
+BLX.US,D,20070717,000000,9.3423,9.53626,9.31283,9.31283,165699.83862793,0
+BLX.US,D,20070718,000000,9.20919,9.50394,9.06562,9.22915,251402.69848689,0
+BLX.US,D,20070719,000000,9.84434,11.4102,9.62563,10.5136,2050193.0186834,0
+BLX.US,D,20070720,000000,10.4842,10.4956,9.81199,10.0564,740797.96018009,0
+BLX.US,D,20070723,000000,10.218,10.5897,10.1172,10.1695,351714.71748678,0
+BLX.US,D,20070724,000000,10.0715,10.1752,9.7036,9.70931,412428.44760997,0
+BLX.US,D,20070725,000000,9.75208,10.0564,9.56478,9.77589,279221.10382301,0
+BLX.US,D,20070726,000000,9.60376,9.66176,9.13503,9.29191,500158.0785031,0
+BLX.US,D,20070727,000000,9.23295,9.47446,9.11506,9.12457,360856.74853452,0
+BLX.US,D,20070730,000000,9.33089,9.43453,9.04565,9.43072,264803.36778961,0
+BLX.US,D,20070731,000000,9.57524,9.62563,9.12457,9.15785,342983.93058764,0
+BLX.US,D,20070801,000000,9.0951,9.54101,9.05802,9.23295,383194.35269833,0
+BLX.US,D,20070802,000000,9.26434,9.30712,8.97577,9.20158,265204.09418505,0
+BLX.US,D,20070803,000000,9.18542,9.27575,8.68712,8.7261,392939.05100222,0
+BLX.US,D,20070806,000000,8.29074,8.82841,7.36764,8.61344,384009.47856833,0
+BLX.US,D,20070807,000000,8.66706,8.82004,8.38544,8.69986,342780.93795163,0
+BLX.US,D,20070808,000000,8.80997,9.3366,8.58396,8.73428,761710.40879054,0
+BLX.US,D,20070809,000000,8.54554,8.7261,8.31128,8.4171,891359.59668307,0
+BLX.US,D,20070810,000000,8.37233,8.78866,8.22495,8.62504,460965.7748984,0
+BLX.US,D,20070813,000000,8.80997,9.05802,8.68712,8.9562,370802.33592378,0
+BLX.US,D,20070814,000000,8.94402,8.9562,8.4075,8.4075,155956.19209937,0
+BLX.US,D,20070815,000000,8.42585,8.73428,8.30187,8.32954,201246.68898693,0
+BLX.US,D,20070816,000000,8.27155,9.23771,8.13995,9.0951,509498.89508556,0
+BLX.US,D,20070817,000000,9.38223,9.54101,8.86901,9.49348,466043.74612464,0
+BLX.US,D,20070820,000000,9.51914,9.67126,9.03995,9.31853,188854.67221238,0
+BLX.US,D,20070821,000000,9.29762,9.82912,9.27099,9.52485,368981.71285156,0
+BLX.US,D,20070822,000000,9.60376,9.74163,9.55908,9.74163,153723.27310324,0
+BLX.US,D,20070823,000000,9.7996,9.82341,9.41456,9.5857,99906.033727872,0
+BLX.US,D,20070824,000000,9.57714,9.70931,9.36131,9.67602,187838.657257,0
+BLX.US,D,20070827,000000,9.67602,9.67602,9.23295,9.49062,175653.84021972,0
+BLX.US,D,20070828,000000,9.40599,9.46399,8.9908,9.18542,229471.07959509,0
+BLX.US,D,20070829,000000,9.2187,9.2187,9.05232,9.08369,317396.34069701,0
+BLX.US,D,20070830,000000,8.98424,9.20919,8.97577,9.13503,483711.46788487,0
+BLX.US,D,20070831,000000,9.28146,9.35657,9.15785,9.24247,128944.4984307,0
+BLX.US,D,20070904,000000,9.23771,9.4098,9.23771,9.39649,109457.20537358,0
+BLX.US,D,20070905,000000,9.35181,9.40599,9.02075,9.07133,155756.35478931,0
+BLX.US,D,20070906,000000,9.11126,9.19684,8.94402,9.14073,67217.908678091,0
+BLX.US,D,20070907,000000,8.95153,8.98424,8.78038,8.81548,255057.61771041,0
+BLX.US,D,20070910,000000,8.85512,8.92814,8.49629,8.69159,378729.5664814,0
+BLX.US,D,20070911,000000,8.70528,8.80997,8.66706,8.76062,1003165.4163375,0
+BLX.US,D,20070912,000000,8.74521,8.94772,8.74521,8.7841,366946.52761487,0
+BLX.US,D,20070913,000000,8.83943,8.90655,8.67429,8.83943,287339.75748817,0
+BLX.US,D,20070914,000000,8.73979,8.91407,8.61971,8.9038,98896.329424394,0
+BLX.US,D,20070917,000000,8.9637,8.98233,8.76566,8.76566,380757.38929087,0
+BLX.US,D,20070918,000000,8.85512,9.05802,8.76566,8.9637,588696.5246143,0
+BLX.US,D,20070919,000000,9.03424,9.15785,8.98233,9.02075,533465.69921407,0
+BLX.US,D,20070920,000000,8.9964,9.13503,8.98424,9.11982,615098.18859961,0
+BLX.US,D,20070921,000000,9.0951,9.13503,9.05232,9.07133,997276.52634258,0
+BLX.US,D,20070924,000000,9.07133,9.2149,9.03424,9.08369,275361.08841284,0
+BLX.US,D,20070925,000000,8.9964,9.07133,8.95153,9.04565,355576.83644758,0
+BLX.US,D,20070926,000000,9.10556,9.16831,8.97302,9.06562,429088.56861735,0
+BLX.US,D,20070927,000000,9.13503,9.14073,8.97302,8.98233,189870.68716775,0
+BLX.US,D,20070928,000000,9.0198,9.14073,8.94402,8.95153,737955.01150061,0
+BLX.US,D,20071001,000000,8.87261,9.13503,8.73979,9.00858,688606.76544344,0
+BLX.US,D,20071002,000000,9.00297,9.27575,8.98233,9.19303,330191.18741764,0
+BLX.US,D,20071003,000000,9.1493,9.46019,9.1493,9.40599,532851.46242945,0
+BLX.US,D,20071004,000000,9.4697,9.82912,9.40599,9.82912,309479.62789255,0
+BLX.US,D,20071005,000000,9.89848,10.293,9.85005,10.1438,305012.73812498,0
+BLX.US,D,20071008,000000,10.1608,10.2066,9.98885,10.0934,139507.47793053,0
+BLX.US,D,20071009,000000,10.1381,10.3197,10.0715,10.2712,129760.67607602,0
+BLX.US,D,20071010,000000,10.2769,10.5136,10.1695,10.2493,164486.08991312,0
+BLX.US,D,20071011,000000,10.3425,10.3987,9.89848,9.95272,228451.90931377,0
+BLX.US,D,20071012,000000,9.948,10.1334,9.92033,10.1305,150472.23560111,0
+BLX.US,D,20071015,000000,9.97654,10.0202,9.82912,9.89848,272111.10268602,0
+BLX.US,D,20071016,000000,9.89375,9.96985,9.76253,9.82912,395579.00704568,0
+BLX.US,D,20071017,000000,9.93845,10.0715,9.51344,9.74163,241644.32710389,0
+BLX.US,D,20071018,000000,9.6456,9.87761,9.53626,9.79012,267037.33856104,0
+BLX.US,D,20071019,000000,9.78818,9.78818,9.36892,9.42501,216677.28464977,0
+BLX.US,D,20071022,000000,9.29191,9.54671,9.18542,9.40315,377712.4997507,0
+BLX.US,D,20071023,000000,9.44213,9.44213,9.25768,9.3423,346638.84981117,0
+BLX.US,D,20071024,000000,9.25768,9.34705,8.82841,9.05802,358415.5780258,0
+BLX.US,D,20071025,000000,9.11982,9.40315,9.11506,9.30712,236781.96981746,0
+BLX.US,D,20071026,000000,9.3366,9.36892,9.26908,9.35657,239619.65962036,0
+BLX.US,D,20071029,000000,9.36417,9.50394,9.35657,9.38223,313742.4732488,0
+BLX.US,D,20071030,000000,9.37747,9.50013,9.26434,9.36892,308661.3466966,0
+BLX.US,D,20071031,000000,9.43072,9.60376,9.37747,9.5857,220942.23355665,0
+BLX.US,D,20071101,000000,9.47446,9.47446,8.93841,8.93841,357810.80721903,0
+BLX.US,D,20071102,000000,9.07608,9.31283,8.97302,9.18162,204492.46761249,0
+BLX.US,D,20071105,000000,9.03995,9.10175,8.91407,8.94402,183776.70098614,0
+BLX.US,D,20071106,000000,8.9038,8.9908,8.73428,8.88469,315212.85514074,0
+BLX.US,D,20071107,000000,8.76062,8.81548,8.49629,8.508,362479.6378473,0
+BLX.US,D,20071108,000000,8.62865,8.93841,8.54554,8.92159,202459.38592642,0
+BLX.US,D,20071109,000000,8.80444,8.88469,8.48308,8.61971,381362.16009764,0
+BLX.US,D,20071112,000000,8.60183,9.10556,8.53396,8.88469,335877.0847766,0
+BLX.US,D,20071113,000000,9.02445,9.36131,8.82841,9.27575,218503.16659857,0
+BLX.US,D,20071114,000000,9.3423,9.50679,9.25293,9.35181,208348.2759214,0
+BLX.US,D,20071115,000000,9.27099,9.46399,9.23771,9.36892,202866.42297376,0
+BLX.US,D,20071116,000000,9.36892,9.5857,9.31947,9.54671,267037.33856104,0
+BLX.US,D,20071119,000000,9.41931,9.53055,9.0951,9.29191,238403.80735492,0
+BLX.US,D,20071120,000000,9.26434,9.47446,9.15785,9.47446,220127.10768665,0
+BLX.US,D,20071121,000000,9.41456,9.55908,9.26434,9.38888,171184.84690151,0
+BLX.US,D,20071123,000000,9.35657,9.55242,9.35657,9.38508,63354.737941973,0
+BLX.US,D,20071126,000000,9.38223,9.46399,8.86349,8.91407,171392.0466388,0
+BLX.US,D,20071127,000000,9.05802,9.18162,8.73979,9.12457,203471.19378054,0
+BLX.US,D,20071128,000000,9.27099,9.39649,9.0198,9.23771,352128.06518601,0
+BLX.US,D,20071129,000000,9.19017,9.30712,9.11982,9.22251,453452.94381534,0
+BLX.US,D,20071130,000000,9.25768,9.28146,8.66706,8.79608,422985.11645789,0
+BLX.US,D,20071203,000000,8.76566,8.76566,8.44097,8.46912,337912.2700133,0
+BLX.US,D,20071204,000000,8.35701,8.38193,8.12892,8.13995,421166.59693632,0
+BLX.US,D,20071205,000000,8.24824,8.39609,8.20775,8.24482,270288.37606319,0
+BLX.US,D,20071206,000000,8.24824,9.19017,8.16857,9.19017,328161.26105753,0
+BLX.US,D,20071207,000000,9.23771,9.23771,8.65708,8.75615,188992.45477878,0
+BLX.US,D,20071210,000000,8.74521,8.84599,8.57587,8.82375,241644.32710389,0
+BLX.US,D,20071211,000000,8.82841,9.11126,8.47786,8.52406,396996.80017182,0
+BLX.US,D,20071212,000000,8.74521,8.89259,8.48308,8.61971,256656.31619092,0
+BLX.US,D,20071213,000000,8.50172,8.60183,8.35103,8.54554,182966.83399272,0
+BLX.US,D,20071214,000000,8.38544,8.4075,8.21981,8.21981,208143.17973475,0
+BLX.US,D,20071217,000000,8.14936,8.21382,7.80641,7.80641,416087.57393477,0
+BLX.US,D,20071218,000000,7.90483,7.99638,7.80641,7.86927,360856.74853452,0
+BLX.US,D,20071219,000000,7.87906,7.99059,7.81631,7.86423,293841.83249244,0
+BLX.US,D,20071220,000000,7.88239,7.94267,7.77733,7.82039,565421.78864382,0
+BLX.US,D,20071221,000000,7.80641,8.12474,7.78389,8.12474,1022905.1354705,0
+BLX.US,D,20071224,000000,8.30187,8.33723,8.19995,8.27155,167126.0459566,0
+BLX.US,D,20071226,000000,8.29825,8.43383,8.19995,8.30187,152299.16932521,0
+BLX.US,D,20071227,000000,8.33467,8.33467,7.89474,7.89474,146209.39024487,0
+BLX.US,D,20071228,000000,8.06731,8.22838,7.9344,7.95093,190072.62802844,0
+BLX.US,D,20071231,000000,7.90483,8.07986,7.90483,8.0327,201038.43747434,0
+BLX.US,D,20080102,000000,8.0327,8.13995,7.82516,8.12474,248151.66098475,0
+BLX.US,D,20080103,000000,8.07986,8.09517,7.76126,7.77333,238608.90354157,0
+BLX.US,D,20080104,000000,7.75726,7.83894,7.64346,7.70791,301758.54529689,0
+BLX.US,D,20080107,000000,7.77733,8.10021,7.74595,7.74595,306636.67921307,0
+BLX.US,D,20080108,000000,7.80975,7.80975,7.28977,7.31259,471932.63611962,0
+BLX.US,D,20080109,000000,7.31259,7.7951,7.31259,7.7951,208348.2759214,0
+BLX.US,D,20080110,000000,7.76126,7.88895,7.42145,7.71838,157582.2367381,0
+BLX.US,D,20080111,000000,7.68263,7.74595,7.47136,7.47907,252414.50634099,0
+BLX.US,D,20080114,000000,7.61341,7.64346,7.42601,7.54363,158193.31819677,0
+BLX.US,D,20080115,000000,7.42601,7.59373,7.39074,7.48858,151693.34674313,0
+BLX.US,D,20080116,000000,7.46671,7.73036,7.42145,7.42145,284702.95677065,0
+BLX.US,D,20080117,000000,7.42601,7.59848,7.29262,7.29661,182192.72736006,0
+BLX.US,D,20080118,000000,7.29262,7.46671,7.24832,7.29661,269879.23546521,0
+BLX.US,D,20080122,000000,7.24832,7.8009,7.24832,7.32334,230889.92449654,0
+BLX.US,D,20080123,000000,7.13195,7.88895,7.05569,7.84455,336170.5300898,0
+BLX.US,D,20080124,000000,7.9576,8.04621,7.48858,7.86099,320118.33521514,0
+BLX.US,D,20080125,000000,7.98793,8.02862,7.48448,7.54914,210585.40201879,0
+BLX.US,D,20080128,000000,7.5189,7.75726,7.42601,7.65705,243979.26830569,0
+BLX.US,D,20080129,000000,7.72313,7.82039,7.51111,7.54363,250383.52820556,0
+BLX.US,D,20080130,000000,7.48448,7.77333,7.43153,7.43392,306514.6732764,0
+BLX.US,D,20080131,000000,7.32798,7.84455,7.32798,7.59373,319427.31883245,0
+BLX.US,D,20080201,000000,7.61341,7.73036,7.43392,7.60875,551726.62225259,0
+BLX.US,D,20080204,000000,7.57463,7.76126,7.39074,7.6619,541177.31583188,0
+BLX.US,D,20080205,000000,7.51415,7.69081,7.48448,7.49552,306636.67921307,0
+BLX.US,D,20080206,000000,7.5383,7.64346,7.33313,7.58736,455296.7059445,0
+BLX.US,D,20080207,000000,7.58251,7.9344,7.56902,7.82039,290588.69143968,0
+BLX.US,D,20080208,000000,7.81631,7.87906,7.57463,7.604,135446.57343497,0
+BLX.US,D,20080211,000000,7.58736,7.73378,7.51111,7.56902,123871.78608105,0
+BLX.US,D,20080212,000000,7.60875,7.68263,7.49951,7.59848,103768.15268868,0
+BLX.US,D,20080213,000000,7.70136,8.01207,7.60875,8.01207,136059.75844428,0
+BLX.US,D,20080214,000000,8.04621,8.04621,7.59373,7.72313,154738.2362833,0
+BLX.US,D,20080215,000000,7.67768,7.67768,7.21979,7.41765,583040.07696419,0
+BLX.US,D,20080219,000000,7.49951,7.61341,7.33778,7.38608,234256.65728345,0
+BLX.US,D,20080220,000000,7.31886,7.4457,7.14906,7.20401,482720.69553709,0
+BLX.US,D,20080221,000000,7.26914,7.32798,7.0924,7.11065,350775.48212949,0
+BLX.US,D,20080222,000000,7.11587,7.15296,6.84928,7.03306,607907.20076329,0
+BLX.US,D,20080225,000000,7.04315,7.21979,6.98837,7.16494,675712.00006777,0
+BLX.US,D,20080226,000000,7.12614,7.27903,7.06016,7.19364,555599.25896655,0
+BLX.US,D,20080227,000000,7.14611,7.18993,7.02793,7.12614,332288.42739799,0
+BLX.US,D,20080228,000000,7.06681,7.12614,6.94425,6.94711,356700.1324852,0
+BLX.US,D,20080229,000000,6.92315,6.93837,6.61834,6.61834,620829.31229717,0
+BLX.US,D,20080303,000000,6.64685,6.75572,6.59751,6.6925,276789.39929214,0
+BLX.US,D,20080304,000000,6.63383,6.70733,6.56462,6.6925,334252.0919132,0
+BLX.US,D,20080305,000000,6.66834,6.77654,6.64685,6.70247,282746.65468266,0
+BLX.US,D,20080306,000000,6.67833,6.73186,6.62328,6.62328,301609.19320201,0
+BLX.US,D,20080307,000000,6.56462,6.93837,6.56462,6.67196,278814.06677567,0
+BLX.US,D,20080310,000000,6.72112,6.80516,6.64685,6.71189,306636.67921307,0
+BLX.US,D,20080311,000000,6.85973,6.94425,6.80516,6.91546,274957.20669145,0
+BLX.US,D,20080312,000000,6.90955,7.10418,6.84928,6.93837,567375.98718118,0
+BLX.US,D,20080313,000000,6.89434,7.02793,6.83016,6.97792,448987.10582309,0
+BLX.US,D,20080314,000000,7.05131,7.06016,6.83568,6.86487,509537.81077227,0
+BLX.US,D,20080317,000000,6.68328,7.32798,6.68328,7.04315,527345.41864955,0
+BLX.US,D,20080318,000000,7.32334,7.51111,7.0924,7.45121,592747.963132,0
+BLX.US,D,20080319,000000,7.41194,7.63785,7.33778,7.33778,384410.20496378,0
+BLX.US,D,20080320,000000,7.32334,7.49552,7.27903,7.37781,931476.41079062,0
+BLX.US,D,20080324,000000,7.48448,7.85006,7.43392,7.84455,365932.61621012,0
+BLX.US,D,20080325,000000,7.81631,7.81631,7.51111,7.63176,526358.85340302,0
+BLX.US,D,20080326,000000,7.63176,7.63176,7.33778,7.38608,240669.33138585,0
+BLX.US,D,20080327,000000,7.41194,7.47536,7.20915,7.24309,233334.2503312,0
+BLX.US,D,20080328,000000,7.28977,7.37296,7.21437,7.35699,194497.44678338,0
+BLX.US,D,20080331,000000,7.34253,7.62853,7.27418,7.58251,669115.26528505,0
+BLX.US,D,20080401,000000,7.80641,7.84455,7.63176,7.80641,427855.88794685,0
+BLX.US,D,20080402,000000,7.78959,7.89474,7.62853,7.83894,2211531.1450754,0
+BLX.US,D,20080403,000000,8.17456,8.17456,7.87906,8.16287,1343114.9751382,0
+BLX.US,D,20080404,000000,8.15517,8.36262,7.97823,8.08937,659500.98712038,0
+BLX.US,D,20080407,000000,8.27155,8.29074,7.85006,8.28286,830251.45081633,0
+BLX.US,D,20080408,000000,8.19995,8.19995,7.85434,8.05637,538404.83609857,0
+BLX.US,D,20080409,000000,8.01949,8.13995,7.84455,7.84455,498762.3726586,0
+BLX.US,D,20080410,000000,7.83332,8.07331,7.82914,7.93848,731216.2870502,0
+BLX.US,D,20080411,000000,7.86099,8.09517,7.82914,7.83332,320848.26728453,0
+BLX.US,D,20080414,000000,7.96254,8.12892,7.86099,8.05637,435412.8935932,0
+BLX.US,D,20080415,000000,8.16857,8.46379,8.16857,8.42585,497960.9198677,0
+BLX.US,D,20080416,000000,8.49012,8.76062,8.46198,8.73979,843547.99436275,0
+BLX.US,D,20080417,000000,8.75615,8.82841,8.57587,8.73428,357070.35739648,0
+BLX.US,D,20080418,000000,8.93841,9.22915,8.93841,9.19017,921511.89144567,0
+BLX.US,D,20080421,000000,9.25768,9.50013,9.20919,9.44974,646954.35937435,0
+BLX.US,D,20080422,000000,9.42501,9.47446,9.18542,9.26434,1713049.5964262,0
+BLX.US,D,20080423,000000,9.35181,9.58094,9.25293,9.27575,612004.9173949,0
+BLX.US,D,20080424,000000,9.32614,9.32614,8.93375,9.25768,1182913.8178629,0
+BLX.US,D,20080425,000000,9.31853,9.51914,9.14073,9.24247,588686.00686115,0
+BLX.US,D,20080428,000000,9.26434,9.43072,9.2187,9.32614,625347.73905523,0
+BLX.US,D,20080429,000000,9.3423,9.35181,9.2149,9.22251,597316.87510524,0
+BLX.US,D,20080430,000000,9.30332,9.40315,9.19303,9.25768,544987.89780219,0
+BLX.US,D,20080501,000000,9.30332,9.38508,9.15785,9.24247,462938.90539145,0
+BLX.US,D,20080502,000000,9.26434,9.37747,9.00297,9.35657,716577.67820041,0
+BLX.US,D,20080505,000000,9.27099,9.29762,9.01418,9.10556,711114.75720847,0
+BLX.US,D,20080506,000000,8.9964,9.06562,8.80997,8.95153,473305.20290715,0
+BLX.US,D,20080507,000000,9.00297,9.02445,8.73428,8.75615,422266.75391698,0
+BLX.US,D,20080508,000000,8.80444,8.82004,8.59109,8.60183,492785.13353706,0
+BLX.US,D,20080509,000000,8.60183,8.60183,8.32954,8.36262,494429.05835617,0
+BLX.US,D,20080512,000000,8.44097,8.44097,8.25347,8.37233,651241.39556286,0
+BLX.US,D,20080513,000000,8.37233,8.4171,8.07331,8.23874,690494.70213588,0
+BLX.US,D,20080514,000000,8.26394,8.66706,8.26394,8.57587,358696.4020352,0
+BLX.US,D,20080515,000000,8.54821,8.72345,8.36262,8.68712,424332.44063784,0
+BLX.US,D,20080516,000000,8.69435,8.72345,8.49629,8.70528,286110.23214362,0
+BLX.US,D,20080519,000000,8.72345,8.82004,8.5196,8.61971,406068.36227337,0
+BLX.US,D,20080520,000000,8.61344,8.66155,8.53396,8.59727,381211.75622744,0
+BLX.US,D,20080521,000000,8.65252,8.66706,8.50524,8.54821,320653.68885103,0
+BLX.US,D,20080522,000000,8.54821,8.74521,8.50524,8.63616,470872.44660096,0
+BLX.US,D,20080523,000000,8.71164,8.94772,8.69159,8.80444,291654.1398349,0
+BLX.US,D,20080527,000000,8.88469,9.32614,8.87261,9.30712,491866.93368609,0
+BLX.US,D,20080528,000000,9.39649,9.42501,8.66155,8.92814,572795.78538516,0
+BLX.US,D,20080529,000000,8.91968,9.20919,8.86349,9.07608,506701.17274469,0
+BLX.US,D,20080530,000000,9.12457,9.13123,8.77307,8.92814,467345.843966,0
+BLX.US,D,20080602,000000,8.9562,8.9562,8.67429,8.75615,263991.39724555,0
+BLX.US,D,20080603,000000,8.86349,8.89259,8.67429,8.83943,354254.75487521,0
+BLX.US,D,20080604,000000,8.74521,8.97577,8.69159,8.93841,277486.72632673,0
+BLX.US,D,20080605,000000,8.93841,8.97302,8.80444,8.97302,367128.48474456,0
+BLX.US,D,20080606,000000,8.93375,8.9562,8.65708,8.73979,289266.6098673,0
+BLX.US,D,20080609,000000,8.78866,8.78866,8.46912,8.51341,478802.83248454,0
+BLX.US,D,20080610,000000,8.46912,8.58396,8.36709,8.36709,409712.76374373,0
+BLX.US,D,20080611,000000,8.35701,8.41102,8.08937,8.09517,420150.58198093,0
+BLX.US,D,20080612,000000,8.10021,8.29074,7.9072,7.9188,644684.62824215,0
+BLX.US,D,20080613,000000,7.9188,8.12474,7.9188,8.02862,302494.78801818,0
+BLX.US,D,20080616,000000,7.97823,8.24824,7.93848,8.21382,195688.05644122,0
+BLX.US,D,20080617,000000,8.18483,8.27762,7.9344,8.04012,261766.89245196,0
+BLX.US,D,20080618,000000,8.0327,8.27155,7.9188,8.24482,236839.81745985,0
+BLX.US,D,20080619,000000,8.27155,8.31556,8.07331,8.14936,428663.65138964,0
+BLX.US,D,20080620,000000,8.07653,8.19405,8.00133,8.12892,585501.23120393,0
+BLX.US,D,20080623,000000,8.16287,8.16287,7.88895,8.05637,248515.57524412,0
+BLX.US,D,20080624,000000,8.01207,8.22838,7.82516,8.14936,257560.84296279,0
+BLX.US,D,20080625,000000,8.17456,8.71164,8.17456,8.63226,482718.59198645,0
+BLX.US,D,20080626,000000,8.34589,8.46198,8.22838,8.34161,261348.28587615,0
+BLX.US,D,20080627,000000,8.33467,8.42158,8.15517,8.29825,604704.5449257,0
+BLX.US,D,20080630,000000,8.34589,8.34589,7.97338,7.97338,221285.11230971,0
+BLX.US,D,20080701,000000,7.88895,8.24824,7.86099,8.20775,203735.18938489,0
+BLX.US,D,20080702,000000,8.22495,8.32259,7.80641,7.83894,427498.28433938,0
+BLX.US,D,20080703,000000,7.74034,7.82039,7.31886,7.59848,565066.28858697,0
+BLX.US,D,20080707,000000,7.41194,7.83894,6.91878,7.28977,908921.08913636,0
+BLX.US,D,20080708,000000,7.13195,7.51415,7.12614,7.51111,673979.72612212,0
+BLX.US,D,20080709,000000,7.43153,7.5383,7.36241,7.39074,364305.51979608,0
+BLX.US,D,20080710,000000,7.42145,7.55475,7.36764,7.51111,287827.78123486,0
+BLX.US,D,20080711,000000,7.48858,7.54363,7.14088,7.48448,424926.69369146,0
+BLX.US,D,20080714,000000,7.51111,7.51111,7.17701,7.25269,465181.29036542,0
+BLX.US,D,20080715,000000,7.12614,7.17092,6.90309,6.94711,496814.48477314,0
+BLX.US,D,20080716,000000,6.42656,7.12111,5.84555,7.11587,478299.03210811,0
+BLX.US,D,20080717,000000,7.23462,7.604,7.10066,7.31886,699389.56598434,0
+BLX.US,D,20080718,000000,7.18993,7.45121,7.14611,7.42145,351055.25436357,0
+BLX.US,D,20080721,000000,7.35014,7.56416,7.31259,7.40063,286260.63601383,0
+BLX.US,D,20080722,000000,7.38608,7.604,7.23462,7.52993,437474.37321279,0
+BLX.US,D,20080723,000000,7.48858,7.82516,7.43392,7.76677,359089.76600343,0
+BLX.US,D,20080724,000000,7.80975,8.13995,7.69081,7.76677,407392.54739637,0
+BLX.US,D,20080725,000000,7.87421,8.06227,7.71838,7.89913,260355.40997772,0
+BLX.US,D,20080728,000000,8.05637,8.71888,8.05637,8.31556,752008.83327463,0
+BLX.US,D,20080729,000000,8.61971,8.98424,8.37669,8.94772,568840.05842121,0
+BLX.US,D,20080730,000000,9.01418,9.29762,8.91407,9.11982,668309.60539291,0
+BLX.US,D,20080731,000000,9.11982,9.11982,8.77031,9.02817,381050.83460407,0
+BLX.US,D,20080801,000000,9.07133,9.35181,9.01418,9.28621,452177.14035688,0
+BLX.US,D,20080804,000000,9.29191,9.38888,9.10175,9.26434,511078.66161038,0
+BLX.US,D,20080805,000000,9.24247,9.47446,9.24247,9.35181,556225.06527964,0
+BLX.US,D,20080806,000000,9.34705,9.5914,9.28146,9.54006,283807.89597663,0
+BLX.US,D,20080807,000000,9.41931,9.62848,9.02445,9.11506,398997.27682308,0
+BLX.US,D,20080808,000000,9.08369,9.54671,9.04565,9.35181,315783.96913739,0
+BLX.US,D,20080811,000000,9.30712,9.53626,9.29762,9.45354,328984.80113005,0
+BLX.US,D,20080812,000000,9.44974,9.66176,9.3423,9.44974,322464.8459454,0
+BLX.US,D,20080813,000000,9.45354,9.4697,9.16355,9.37747,298188.81987397,0
+BLX.US,D,20080814,000000,9.19017,9.57714,9.19017,9.46019,466733.71073202,0
+BLX.US,D,20080815,000000,9.57714,9.68076,9.07608,9.15785,323603.91861276,0
+BLX.US,D,20080818,000000,9.11506,9.18542,8.9038,9.10556,330970.55292689,0
+BLX.US,D,20080819,000000,9.18162,9.23295,8.98424,9.14073,140768.55653455,0
+BLX.US,D,20080820,000000,9.16831,9.16831,8.82375,8.94772,210651.66386371,0
+BLX.US,D,20080821,000000,8.77031,8.92814,8.77031,8.91407,237822.1756051,0
+BLX.US,D,20080822,000000,8.94402,9.2187,8.88878,8.9964,224077.57577401,0
+BLX.US,D,20080825,000000,8.91968,8.95153,8.508,8.5196,389350.39362361,0
+BLX.US,D,20080826,000000,8.49012,8.6779,8.27155,8.6779,244391.56422961,0
+BLX.US,D,20080827,000000,8.6779,8.9964,8.6779,8.98424,140962.08319272,0
+BLX.US,D,20080828,000000,8.91407,8.94402,8.68712,8.91407,314406.14347327,0
+BLX.US,D,20080829,000000,8.80159,8.93841,8.80159,8.91407,109963.10930064,0
+BLX.US,D,20080902,000000,9.11506,9.35181,8.91407,8.9562,129668.1198482,0
+BLX.US,D,20080903,000000,8.92814,9.23771,8.92814,9.14549,175493.97037167,0
+BLX.US,D,20080904,000000,8.98424,9.07608,8.82375,8.83297,158849.62599403,0
+BLX.US,D,20080905,000000,8.74521,9.25293,8.74521,9.19017,207174.4946686,0
+BLX.US,D,20080908,000000,9.05802,9.84434,9.05802,9.26908,743713.48135638,0
+BLX.US,D,20080909,000000,9.26908,9.35181,8.86349,8.86349,346157.13671638,0
+BLX.US,D,20080910,000000,8.95153,9.02075,8.84599,8.87261,396556.10631436,0
+BLX.US,D,20080911,000000,8.52768,8.9637,8.52768,8.9637,527057.23221293,0
+BLX.US,D,20080912,000000,8.86349,8.97302,8.86063,8.87727,152156.12788221,0
+BLX.US,D,20080915,000000,8.16857,8.9038,8.16857,8.61971,227358.062985,0
+BLX.US,D,20080916,000000,8.49629,8.98424,8.46379,8.9637,287747.84631082,0
+BLX.US,D,20080917,000000,8.75159,8.78866,8.04953,8.05637,347631.72570959,0
+BLX.US,D,20080918,000000,8.30187,8.47786,7.57463,8.44097,523676.82634691,0
+BLX.US,D,20080919,000000,9.35657,10.2132,8.4075,9.29762,1111550.862664,0
+BLX.US,D,20080922,000000,9.29762,9.29762,8.03594,8.05637,199703.73459819,0
+BLX.US,D,20080923,000000,8.05637,8.46198,7.06681,7.33778,954454.54612195,0
+BLX.US,D,20080924,000000,7.54363,7.54914,7.16494,7.18993,330598.22446498,0
+BLX.US,D,20080925,000000,7.27418,7.5383,7.27418,7.36241,506797.93607377,0
+BLX.US,D,20080926,000000,7.20915,7.40063,7.07261,7.34253,256849.84284909,0
+BLX.US,D,20080929,000000,7.26238,7.37296,6.94425,7.03306,777202.00742172,0
+BLX.US,D,20080930,000000,6.84471,7.11065,6.52477,7.10066,915925.91274173,0
+BLX.US,D,20081001,000000,7.12111,7.26238,6.83016,7.14088,216467.98136187,0
+BLX.US,D,20081002,000000,7.11065,7.12614,6.99703,7.05569,264498.35294793,0
+BLX.US,D,20081003,000000,7.23462,7.26238,6.59751,6.62965,677233.9189502,0
+BLX.US,D,20081006,000000,6.59751,6.59751,5.90868,6.23945,707426.18117482,0
+BLX.US,D,20081007,000000,6.25828,6.32825,5.93454,5.93948,410107.17948728,0
+BLX.US,D,20081008,000000,5.68762,6.13087,5.663,6.05737,441308.09424007,0
+BLX.US,D,20081009,000000,6.10662,6.37285,5.41694,5.41694,566617.65717825,0
+BLX.US,D,20081010,000000,5.16565,5.41694,4.89953,5.27889,628019.24835819,0
+BLX.US,D,20081013,000000,5.88529,6.26436,5.41694,5.85933,783225.52465716,0
+BLX.US,D,20081014,000000,6.55368,6.55368,5.663,5.79144,713414.98982483,0
+BLX.US,D,20081015,000000,5.63923,5.74676,5.11668,5.12144,350345.30602518,0
+BLX.US,D,20081016,000000,5.17553,5.29361,4.92937,5.09206,603667.494464,0
+BLX.US,D,20081017,000000,4.9636,5.01315,4.77164,4.89953,802745.42274908,0
+BLX.US,D,20081020,000000,5.15091,5.26415,4.83554,5.21994,566522.99739981,0
+BLX.US,D,20081021,000000,5.12637,5.39688,4.99336,5.18552,448545.36019031,0
+BLX.US,D,20081022,000000,4.89953,5.03264,4.7766,4.98348,1340656.9762244,0
+BLX.US,D,20081023,000000,4.87519,5.07742,4.71755,4.96874,771634.96067349,0
+BLX.US,D,20081024,000000,4.71755,4.92937,4.49621,4.68294,420377.76544923,0
+BLX.US,D,20081027,000000,4.62902,4.80626,4.41226,4.41226,456833.34968135,0
+BLX.US,D,20081028,000000,4.47111,4.56999,4.18549,4.32364,562730.29560987,0
+BLX.US,D,20081029,000000,4.32364,4.56505,4.2105,4.39771,368655.66250358,0
+BLX.US,D,20081030,000000,4.55525,4.73722,4.39771,4.72231,823240.31655905,0
+BLX.US,D,20081031,000000,4.55021,5.24446,4.55021,5.23467,511109.16309456,0
+BLX.US,D,20081103,000000,5.19503,5.4564,5.10175,5.17553,249575.76476277,0
+BLX.US,D,20081104,000000,5.28877,5.43186,5.13598,5.22964,287792.0208741,0
+BLX.US,D,20081105,000000,5.28877,5.30873,4.89468,4.9193,282511.05701185,0
+BLX.US,D,20081106,000000,4.85065,4.96874,4.81615,4.92434,305499.71009635,0
+BLX.US,D,20081107,000000,4.97378,5.4659,4.97378,5.4564,333024.67011927,0
+BLX.US,D,20081110,000000,5.53512,5.53512,5.07219,5.20976,189311.14269957,0
+BLX.US,D,20081111,000000,5.11155,5.18552,5.00325,5.09206,181424.93137928,0
+BLX.US,D,20081112,000000,4.95886,5.07742,4.64861,4.80131,306191.77825435,0
+BLX.US,D,20081113,000000,4.86063,5.37262,4.56019,5.31377,373046.82444839,0
+BLX.US,D,20081114,000000,5.18552,5.22478,4.77164,4.78163,215089.10392243,0
+BLX.US,D,20081117,000000,4.73229,4.88507,4.57484,4.6781,216522.6736783,0
+BLX.US,D,20081118,000000,4.69769,4.8556,4.43194,4.82622,294322.49381191,0
+BLX.US,D,20081119,000000,4.7572,5.15091,4.7572,4.87519,433541.78530581,0
+BLX.US,D,20081120,000000,4.80131,4.98348,4.2105,4.44173,573131.301711,0
+BLX.US,D,20081121,000000,4.4172,4.56999,4.0231,4.5158,520045.04618034,0
+BLX.US,D,20081124,000000,4.65347,4.74701,4.35825,4.74701,518238.09618723,0
+BLX.US,D,20081125,000000,4.8556,5.28877,4.60906,5.24446,352240.60514484,0
+BLX.US,D,20081126,000000,5.11668,5.85933,4.99821,5.84079,345722.75351082,0
+BLX.US,D,20081128,000000,5.77633,6.25314,5.62392,6.23945,201371.85024956,0
+BLX.US,D,20081201,000000,5.97866,6.08172,5.78669,5.81046,628545.13601625,0
+BLX.US,D,20081202,000000,6.09141,6.46573,5.73706,6.45603,393477.55996407,0
+BLX.US,D,20081203,000000,6.18002,6.46174,5.90868,5.97324,410320.68987646,0
+BLX.US,D,20081204,000000,5.91409,6.40707,5.90868,6.07639,376523.99364347,0
+BLX.US,D,20081205,000000,5.98796,5.99758,5.76083,5.99758,676367.25608972,0
+BLX.US,D,20081208,000000,6.15617,6.26436,5.85429,6.07183,509825.99720888,0
+BLX.US,D,20081209,000000,5.9683,6.47106,5.9683,6.07183,177069.52979522,0
+BLX.US,D,20081210,000000,6.1208,6.37807,6.01259,6.27416,138904.81067438,0
+BLX.US,D,20081211,000000,6.20579,6.32236,5.70683,5.80561,240059.3017025,0
+BLX.US,D,20081212,000000,5.62392,6.1651,5.4564,6.1651,299354.18692424,0
+BLX.US,D,20081215,000000,6.18002,6.18002,5.62392,5.85429,314012.77950505,0
+BLX.US,D,20081216,000000,5.99301,6.26436,5.78137,6.15617,582783.44378706,0
+BLX.US,D,20081217,000000,6.1208,6.32236,5.9683,6.10662,260365.92773088,0
+BLX.US,D,20081218,000000,6.13087,6.26825,5.81522,5.91409,222799.66876493,0
+BLX.US,D,20081219,000000,6.1208,6.33766,5.41694,5.99301,617667.67569691,0
+BLX.US,D,20081222,000000,5.98379,6.39071,5.95763,6.20579,199943.53937026,0
+BLX.US,D,20081223,000000,6.27929,6.39624,6.15036,6.33291,201927.18761647,0
+BLX.US,D,20081224,000000,6.33766,6.50025,6.23945,6.4955,53069.427125608,0
+BLX.US,D,20081226,000000,6.5145,6.78168,6.42656,6.63383,161905.03328737,0
+BLX.US,D,20081229,000000,6.72112,6.77074,6.32825,6.38681,238849.76008895,0
+BLX.US,D,20081230,000000,6.50443,7.04315,6.50025,7.03744,211941.14040128,0
+BLX.US,D,20081231,000000,7.04315,7.33778,6.91546,7.07261,379727.7012564,0
+BLX.US,D,20090102,000000,7.16494,7.3065,6.84471,7.26238,290346.78311697,0
+BLX.US,D,20090105,000000,7.27903,7.38143,6.95377,7.14088,132710.90583774,0
+BLX.US,D,20090106,000000,7.19801,7.24309,6.9935,7.12111,313947.56943544,0
+BLX.US,D,20090107,000000,7.0168,7.0168,6.5145,6.61834,441372.25253434,0
+BLX.US,D,20090108,000000,6.58458,6.65228,6.41705,6.509,274380.83381822,0
+BLX.US,D,20090109,000000,6.54465,6.54465,5.83584,5.9044,454220.73979611,0
+BLX.US,D,20090112,000000,5.89451,5.89451,5.11668,5.28877,561905.70376202,0
+BLX.US,D,20090113,000000,5.2495,5.37748,4.87014,5.2495,394289.53050811,0
+BLX.US,D,20090114,000000,5.07742,5.31853,5.04746,5.15091,284022.45814112,0
+BLX.US,D,20090115,000000,5.13598,5.18057,4.86063,5.05763,396616.05750737,0
+BLX.US,D,20090116,000000,5.06715,5.25463,4.9193,5.05763,340662.66246496,0
+BLX.US,D,20090120,000000,4.97872,5.07742,4.6781,4.68797,549495.80680709,0
+BLX.US,D,20090121,000000,4.68797,4.68797,4.33856,4.55021,815845.2843114,0
+BLX.US,D,20090122,000000,4.44667,4.52539,4.32364,4.46169,273022.99188511,0
+BLX.US,D,20090123,000000,4.22504,4.68797,4.22504,4.6781,1169783.4548165,0
+BLX.US,D,20090126,000000,4.6141,5.02312,4.6141,4.76205,263825.21674561,0
+BLX.US,D,20090127,000000,4.72231,5.08721,4.72231,4.89468,329647.4195792,0
+BLX.US,D,20090128,000000,5.00325,5.71187,5.00325,5.41694,520002.97516769,0
+BLX.US,D,20090129,000000,5.3577,5.39211,4.8556,5.0526,456240.14840307,0
+BLX.US,D,20090130,000000,5.07742,5.33774,5.06715,5.16565,193265.8178882,0
+BLX.US,D,20090202,000000,5.11668,5.32823,5.08721,5.28402,272369.83941379,0
+BLX.US,D,20090203,000000,5.29838,5.29838,5.03767,5.11155,163069.34856231,0
+BLX.US,D,20090204,000000,5.10679,5.10679,4.53044,4.69283,447807.01391838,0
+BLX.US,D,20090205,000000,4.64861,4.92937,4.58481,4.70262,203838.26336586,0
+BLX.US,D,20090206,000000,4.72231,5.60319,4.64861,5.53978,419086.18536103,0
+BLX.US,D,20090209,000000,5.61413,5.61413,5.17069,5.29361,235938.44601393,0
+BLX.US,D,20090210,000000,5.24446,5.3577,4.92434,4.99821,355557.90449189,0
+BLX.US,D,20090211,000000,5.03767,5.08721,4.92434,5.01809,285802.061976,0
+BLX.US,D,20090212,000000,4.92937,5.19503,4.76205,5.16565,198723.48000355,0
+BLX.US,D,20090213,000000,5.15604,5.21994,4.82622,5.17553,304410.07086884,0
+BLX.US,D,20090217,000000,4.97872,5.32823,4.83554,5.16565,318375.54351632,0
+BLX.US,D,20090218,000000,5.20015,5.40191,4.8556,4.87519,367824.76000383,0
+BLX.US,D,20090219,000000,4.91465,4.98348,4.62418,4.62902,323311.52507488,0
+BLX.US,D,20090220,000000,4.55525,4.58957,4.3631,4.54517,795108.48217871,0
+BLX.US,D,20090223,000000,4.55525,4.6141,4.34817,4.35825,591485.83275266,0
+BLX.US,D,20090224,000000,4.42699,4.64339,4.23979,4.60412,491023.40988256,0
+BLX.US,D,20090225,000000,4.60906,4.82622,4.28427,4.66355,294569.66101119,0
+BLX.US,D,20090226,000000,4.70262,4.9636,4.60412,4.60412,275348.46710905,0
+BLX.US,D,20090227,000000,4.07282,4.57484,4.07282,4.46635,335211.3110015,0
+BLX.US,D,20090302,000000,4.41226,4.41226,4.20051,4.21506,443659.86384692,0
+BLX.US,D,20090303,000000,4.35825,4.3727,4.08728,4.30406,358482.89164603,0
+BLX.US,D,20090304,000000,4.3631,4.43679,4.11695,4.18549,759254.51342741,0
+BLX.US,D,20090305,000000,4.08728,4.12664,3.79692,3.92974,1126082.1904316,0
+BLX.US,D,20090306,000000,3.98383,3.99876,3.41252,3.65391,679346.93556029,0
+BLX.US,D,20090309,000000,3.59487,3.63927,3.36327,3.50151,562171.802917,0
+BLX.US,D,20090310,000000,3.5753,3.92498,3.5753,3.83617,695876.63642848,0
+BLX.US,D,20090311,000000,3.84578,3.89503,3.5849,3.66866,385759.63269435,0
+BLX.US,D,20090312,000000,3.66371,4.45665,3.65886,4.40731,687933.62924112,0
+BLX.US,D,20090313,000000,4.43194,4.50096,4.25975,4.37765,206938.89699779,0
+BLX.US,D,20090316,000000,4.40227,4.62902,4.18549,4.20546,155402.95828309,0
+BLX.US,D,20090317,000000,4.23979,4.58481,4.23503,4.50581,198907.54068387,0
+BLX.US,D,20090318,000000,4.50581,4.88022,4.45171,4.86063,159894.03888293,0
+BLX.US,D,20090319,000000,4.94896,5.10679,4.86549,4.89468,210726.33991116,0
+BLX.US,D,20090320,000000,4.94431,5.01315,4.70776,4.70776,303416.14319511,0
+BLX.US,D,20090323,000000,4.85065,5.40191,4.85065,5.40191,395409.67121979,0
+BLX.US,D,20090324,000000,5.30873,5.53008,5.16565,5.17553,349248.30437047,0
+BLX.US,D,20090325,000000,5.23467,5.53978,5.11155,5.38252,289826.15433548,0
+BLX.US,D,20090326,000000,5.44146,5.57486,5.27375,5.5451,542647.69772382,0
+BLX.US,D,20090327,000000,5.41209,5.65301,5.21994,5.23962,321081.7614047,0
+BLX.US,D,20090330,000000,5.12144,5.17069,4.44667,4.69769,465362.1957198,0
+BLX.US,D,20090331,000000,4.7668,4.85065,4.56999,4.6141,444752.65840038,0
+BLX.US,D,20090401,000000,4.56019,5.20015,4.56019,4.97378,272559.15897069,0
+BLX.US,D,20090402,000000,5.09206,5.41209,5.08721,5.22478,369390.85344954,0
+BLX.US,D,20090403,000000,5.21994,5.24446,5.13598,5.20511,177632.22958934,0
+BLX.US,D,20090406,000000,5.15604,5.25463,5.06715,5.15091,262579.91477132,0
+BLX.US,D,20090407,000000,5.09691,5.22964,5.09206,5.17553,231557.80182229,0
+BLX.US,D,20090408,000000,5.23962,5.60319,5.17069,5.5006,318921.41490538,0
+BLX.US,D,20090409,000000,5.73155,5.89926,5.58969,5.82072,477532.28790265,0
+BLX.US,D,20090413,000000,5.77167,5.99301,5.61879,5.89926,249818.7248608,0
+BLX.US,D,20090414,000000,5.79144,5.93454,5.42664,5.4755,293286.49512552,0
+BLX.US,D,20090415,000000,5.4564,5.79649,5.41694,5.78137,197031.17351992,0
+BLX.US,D,20090416,000000,5.82558,6.36752,5.70683,6.27929,426893.5135326,0
+BLX.US,D,20090417,000000,6.29688,6.37807,6.02819,6.21435,386306.55585873,0
+BLX.US,D,20090420,000000,5.96326,5.96326,5.5006,5.64303,329061.58072812,0
+BLX.US,D,20090421,000000,5.63409,6.15036,5.4659,6.03751,212655.29584092,0
+BLX.US,D,20090422,000000,5.85933,6.09141,5.59406,5.9683,465529.42799506,0
+BLX.US,D,20090423,000000,5.97324,6.1457,5.5645,5.71187,502818.01827756,0
+BLX.US,D,20090424,000000,5.75161,6.20579,5.71187,5.99758,416876.40542186,0
+BLX.US,D,20090427,000000,5.92884,6.00755,5.61879,5.97324,377981.75423163,0
+BLX.US,D,20090428,000000,5.93454,6.11166,5.71187,5.75618,223774.66448298,0
+BLX.US,D,20090429,000000,5.82072,6.15036,5.78137,5.9683,453997.76342909,0
+BLX.US,D,20090430,000000,6.04178,6.1651,5.87502,6.05737,718395.14594667,0
+BLX.US,D,20090501,000000,6.06213,6.18002,5.85933,5.93948,408198.20728852,0
+BLX.US,D,20090504,000000,6.08172,6.36286,6.01259,6.3581,508373.49549732,0
+BLX.US,D,20090505,000000,6.37807,6.42656,6.11662,6.38681,349601.70087668,0
+BLX.US,D,20090506,000000,6.37285,6.37807,6.13668,6.28394,391755.80377157,0
+BLX.US,D,20090507,000000,6.37807,6.47572,5.92884,6.11166,312847.41245478,0
+BLX.US,D,20090508,000000,6.23479,6.64685,6.23024,6.64685,417363.37739321,0
+BLX.US,D,20090511,000000,6.38681,6.45157,6.12517,6.25828,363847.99753357,0
+BLX.US,D,20090512,000000,6.27929,6.27929,5.92884,6.1014,331442.80004383,0
+BLX.US,D,20090513,000000,5.99301,6.15617,5.91914,6.06727,440368.85888277,0
+BLX.US,D,20090514,000000,6.11166,6.47572,5.95375,6.32236,491571.38482226,0
+BLX.US,D,20090515,000000,6.31427,6.57003,6.26825,6.54465,500866.97506615,0
+BLX.US,D,20090518,000000,6.61834,6.82427,6.57887,6.79499,229938.06783544,0
+BLX.US,D,20090519,000000,6.79499,6.79499,6.64685,6.65228,325215.23839707,0
+BLX.US,D,20090520,000000,6.73689,6.83996,6.30828,6.31837,265772.05285575,0
+BLX.US,D,20090521,000000,6.21853,6.43522,6.21853,6.42656,239497.65368369,0
+BLX.US,D,20090522,000000,6.45157,6.51974,6.32236,6.42247,169783.88218044,0
+BLX.US,D,20090526,000000,6.33766,6.45157,6.25828,6.36286,397283.93483311,0
+BLX.US,D,20090527,000000,6.29688,6.36286,6.08172,6.13087,678079.54630437,0
+BLX.US,D,20090528,000000,6.22443,6.34669,6.03257,6.1651,1019322.7887439,0
+BLX.US,D,20090529,000000,6.15617,6.25314,6.1208,6.23945,656822.11539021,0
+BLX.US,D,20090601,000000,6.37807,6.55891,6.28394,6.47572,326085.05658351,0
+BLX.US,D,20090602,000000,6.42656,6.63383,6.40707,6.62965,314011.72772972,0
+BLX.US,D,20090603,000000,6.5494,6.62965,6.36286,6.42656,229058.78367118,0
+BLX.US,D,20090604,000000,6.48608,6.62328,6.27929,6.55368,326391.12320049,0
+BLX.US,D,20090605,000000,6.64685,6.64685,6.40213,6.48608,147267.47621288,0
+BLX.US,D,20090608,000000,6.31837,6.43522,6.27929,6.35278,277998.94090568,0
+BLX.US,D,20090609,000000,6.40213,6.52477,6.40213,6.4799,118471.97160806,0
+BLX.US,D,20090610,000000,6.51974,6.58458,6.30278,6.41116,226816.39869719,0
+BLX.US,D,20090611,000000,6.41705,6.57003,6.34213,6.41116,150701.52262003,0
+BLX.US,D,20090612,000000,6.29288,6.45603,6.28861,6.44681,178360.0581081,0
+BLX.US,D,20090615,000000,6.42656,6.42656,6.08629,6.19486,190073.67980376,0
+BLX.US,D,20090616,000000,6.15617,6.21435,6.00755,6.13087,228021.73320947,0
+BLX.US,D,20090617,000000,6.13087,6.43046,6.04626,6.28394,283062.1872775,0
+BLX.US,D,20090618,000000,6.24478,6.47106,6.20579,6.44681,157493.88761154,0
+BLX.US,D,20090619,000000,6.51974,6.61357,6.42656,6.50025,285797.85487473,0
+BLX.US,D,20090622,000000,6.33291,6.43522,6.02819,6.02819,259227.90683884,0
+BLX.US,D,20090623,000000,6.05737,6.24933,6.02239,6.04626,137213.55596606,0
+BLX.US,D,20090624,000000,6.1208,6.13087,5.87027,5.96326,224428.8687296,0
+BLX.US,D,20090625,000000,5.90868,6.31837,5.85011,6.31837,179589.58345265,0
+BLX.US,D,20090626,000000,6.25828,6.52477,6.1208,6.44073,540610.40893648,0
+BLX.US,D,20090629,000000,6.46174,6.49065,6.17489,6.31427,171943.17690444,0
+BLX.US,D,20090630,000000,6.33766,6.33766,6.09655,6.1208,140875.8376168,0
+BLX.US,D,20090701,000000,6.16187,6.2096,6.04626,6.18002,284685.07659027,0
+BLX.US,D,20090702,000000,6.07183,6.15617,5.98796,6.10662,202751.7794643,0
+BLX.US,D,20090706,000000,6.02239,6.1457,5.81046,6.02819,248351.49829481,0
+BLX.US,D,20090707,000000,6.00755,6.32236,5.99758,6.13087,277956.86989304,0
+BLX.US,D,20090708,000000,6.18002,6.25314,5.82072,5.94833,343202.6998534,0
+BLX.US,D,20090709,000000,6.05737,6.6073,5.97866,6.45157,305429.24115016,0
+BLX.US,D,20090710,000000,6.40707,6.44681,6.07639,6.1651,205883.96635572,0
+BLX.US,D,20090713,000000,6.18002,6.31427,5.97324,6.28394,247266.06616857,0
+BLX.US,D,20090714,000000,6.29688,6.39071,6.18002,6.30828,113805.24453044,0
+BLX.US,D,20090715,000000,6.37285,6.50025,6.28394,6.40213,234250.34663155,0
+BLX.US,D,20090716,000000,6.36752,6.43046,6.29288,6.37285,236912.38995666,0
+BLX.US,D,20090717,000000,6.38681,6.38681,6.20075,6.29688,169865.9206551,0
+BLX.US,D,20090720,000000,6.35278,6.41705,6.21435,6.39624,206791.64845354,0
+BLX.US,D,20090721,000000,6.36752,6.40707,6.29288,6.40213,259287.85803186,0
+BLX.US,D,20090722,000000,6.35278,6.45157,6.30828,6.36752,473584.97514124,0
+BLX.US,D,20090723,000000,6.34213,6.43046,6.26825,6.29688,401170.24462619,0
+BLX.US,D,20090724,000000,6.27929,6.45157,6.21435,6.35278,252529.14985045,0
+BLX.US,D,20090727,000000,6.36286,6.44681,6.33766,6.40213,194729.88912824,0
+BLX.US,D,20090728,000000,6.37285,6.40213,6.21853,6.33766,224211.15123916,0
+BLX.US,D,20090729,000000,6.28861,6.40707,6.23945,6.34669,126119.42993161,0
+BLX.US,D,20090730,000000,6.24933,6.44073,6.23945,6.39624,227116.1546623,0
+BLX.US,D,20090731,000000,6.33766,6.45157,6.32825,6.33766,259416.17462042,0
+BLX.US,D,20090803,000000,6.38681,6.7601,6.33291,6.74659,457602.19743744,0
+BLX.US,D,20090804,000000,6.68328,7.02793,6.64685,7.0168,354481.9383435,0
+BLX.US,D,20090805,000000,7.0168,7.0168,6.83996,6.88503,211406.83854069,0
+BLX.US,D,20090806,000000,6.94711,6.98296,6.78168,6.85508,184348.86675811,0
+BLX.US,D,20090807,000000,6.93837,7.25725,6.89806,7.02194,220707.68766115,0
+BLX.US,D,20090810,000000,6.95377,6.97792,6.68612,6.89434,426425.47351693,0
+BLX.US,D,20090811,000000,6.84471,6.98837,6.80516,6.8894,498413.18325364,0
+BLX.US,D,20090812,000000,6.89434,7.07261,6.8894,6.99703,258653.63751623,0
+BLX.US,D,20090813,000000,7.02194,7.11065,6.91546,7.08136,75761.479570957,0
+BLX.US,D,20090814,000000,7.05131,7.07261,6.79936,7.05131,203279.770673,0
+BLX.US,D,20090817,000000,6.84471,6.94425,6.84471,6.89806,268381.50741505,0
+BLX.US,D,20090818,000000,6.95377,7.03744,6.90309,6.93837,107779.62374436,0
+BLX.US,D,20090819,000000,6.89434,7.04685,6.87409,7.03306,159043.15265218,0
+BLX.US,D,20090820,000000,7.03744,7.18081,6.93837,7.18081,149809.61715195,0
+BLX.US,D,20090821,000000,7.11587,7.42145,7.11587,7.41765,268057.56061769,0
+BLX.US,D,20090824,000000,7.41765,7.43392,7.1597,7.17092,128085.19799744,0
+BLX.US,D,20090825,000000,7.22874,7.34253,7.17701,7.26914,246958.94777627,0
+BLX.US,D,20090826,000000,7.24005,7.36241,7.09543,7.34253,223141.49574266,0
+BLX.US,D,20090827,000000,7.37296,7.41765,7.18528,7.38608,108896.6091301,0
+BLX.US,D,20090828,000000,7.42145,7.42145,6.91546,7.09543,283587.02316025,0
+BLX.US,D,20090831,000000,6.9935,7.08649,6.90309,6.99703,238615.21419346,0
+BLX.US,D,20090901,000000,6.93837,7.26914,6.91878,6.98837,291367.0051736,0
+BLX.US,D,20090902,000000,6.97792,7.08649,6.95377,7.04685,133513.41040394,0
+BLX.US,D,20090903,000000,7.05131,7.15296,6.92904,7.14906,130187.69685436,0
+BLX.US,D,20090904,000000,7.06016,7.24309,7.00729,7.18528,246865.33977312,0
+BLX.US,D,20090908,000000,7.23462,7.23462,7.00359,7.0168,320439.12668655,0
+BLX.US,D,20090909,000000,7.03744,7.19801,6.93399,7.12614,501532.74884126,0
+BLX.US,D,20090910,000000,7.13555,7.17092,6.94425,7.16494,127208.01738378,0
+BLX.US,D,20090911,000000,7.15296,7.15296,6.96308,6.9935,106017.90008986,0
+BLX.US,D,20090914,000000,6.95957,6.99703,6.83996,6.91546,212087.33717022,0
+BLX.US,D,20090915,000000,6.95957,7.06681,6.85973,7.05131,247066.22885851,0
+BLX.US,D,20090916,000000,7.38608,7.38608,7.05569,7.15296,286628.75737446,0
+BLX.US,D,20090917,000000,7.16494,7.26238,7.12614,7.24005,241908.32270824,0
+BLX.US,D,20090918,000000,7.25725,7.25725,7.12111,7.24005,315625.15106466,0
+BLX.US,D,20090921,000000,7.14611,7.27418,7.14611,7.23462,216811.91189024,0
+BLX.US,D,20090922,000000,7.26238,7.27903,7.19801,7.20915,268440.40683276,0
+BLX.US,D,20090923,000000,7.19801,7.33778,7.14906,7.24309,305259.90532427,0
+BLX.US,D,20090924,000000,7.25725,7.26914,7.19801,7.20915,204712.28865357,0
+BLX.US,D,20090925,000000,7.18993,7.26238,7.16494,7.18081,234905.6026535,0
+BLX.US,D,20090928,000000,7.19801,7.33313,7.16494,7.28977,148562.21162703,0
+BLX.US,D,20090929,000000,7.27903,7.31259,7.20401,7.25269,145904.37540319,0
+BLX.US,D,20090930,000000,7.24005,7.24005,6.9935,7.00359,248400.93173466,0
+BLX.US,D,20091001,000000,6.95957,7.02194,6.65712,6.67196,280132.99302209,0
+BLX.US,D,20091002,000000,6.59751,6.78662,6.45157,6.67196,379954.88472468,0
+BLX.US,D,20091005,000000,6.67196,6.81144,6.57887,6.81144,175202.6286091,0
+BLX.US,D,20091006,000000,6.82066,7.05131,6.82066,6.86487,363751.23420449,0
+BLX.US,D,20091007,000000,6.8894,6.95957,6.79499,6.86487,247721.48488046,0
+BLX.US,D,20091008,000000,6.93399,6.99703,6.73186,6.7601,407301.04294387,0
+BLX.US,D,20091009,000000,6.83016,6.90955,6.79936,6.90955,127564.56921595,0
+BLX.US,D,20091012,000000,6.89806,6.98296,6.89806,6.96308,178039.26663668,0
+BLX.US,D,20091013,000000,6.9666,7.00729,6.90309,7.00359,151708.07159755,0
+BLX.US,D,20091014,000000,7.11065,7.12614,7.0168,7.08136,156180.2202417,0
+BLX.US,D,20091015,000000,7.06681,7.1597,7.0168,7.13195,148206.71157018,0
+BLX.US,D,20091016,000000,7.09543,7.10418,6.9666,7.02194,258055.17736136,0
+BLX.US,D,20091019,000000,7.03306,7.18528,7.01081,7.12614,109708.57967414,0
+BLX.US,D,20091020,000000,7.14088,7.14088,7.02793,7.05131,163945.47740064,0
+BLX.US,D,20091021,000000,7.04685,7.18081,6.86924,6.87409,262954.34678386,0
+BLX.US,D,20091022,000000,6.8894,7.10418,6.8894,7.03744,184747.48960292,0
+BLX.US,D,20091023,000000,7.08136,7.08136,6.86924,6.89806,185952.82411519,0
+BLX.US,D,20091026,000000,6.92904,6.98296,6.7908,6.82427,233238.53877744,0
+BLX.US,D,20091027,000000,6.86487,6.9666,6.79499,6.80516,127108.09872876,0
+BLX.US,D,20091028,000000,6.79499,6.80516,6.57412,6.57887,171081.77292054,0
+BLX.US,D,20091029,000000,6.63383,7.04315,6.58943,7.01081,292614.41069853,0
+BLX.US,D,20091030,000000,6.93399,7.0168,6.84471,6.94711,382172.02709107,0
+BLX.US,D,20091102,000000,7.01081,7.10066,6.91546,7.06681,198366.92817139,0
+BLX.US,D,20091103,000000,7.03306,7.04315,6.86924,6.99703,234836.18548264,0
+BLX.US,D,20091104,000000,7.00359,7.0168,6.75572,6.78662,544356.83261252,0
+BLX.US,D,20091105,000000,6.86924,6.96308,6.81144,6.94425,195291.53714705,0
+BLX.US,D,20091106,000000,6.93399,6.96308,6.81505,6.85973,117489.61346281,0
+BLX.US,D,20091109,000000,6.93399,7.04315,6.90309,7.04315,200027.68139555,0
+BLX.US,D,20091110,000000,6.9935,7.06016,6.91546,7.04315,163555.26875836,0
+BLX.US,D,20091111,000000,7.0924,7.24005,7.00729,7.07261,105497.27130838,0
+BLX.US,D,20091112,000000,7.02194,7.07613,6.83016,6.84928,289833.51676269,0
+BLX.US,D,20091113,000000,6.89434,7.0924,6.8894,7.00729,128163.02937083,0
+BLX.US,D,20091116,000000,7.06681,7.31259,7.05131,7.1597,292611.25537258,0
+BLX.US,D,20091117,000000,7.18993,7.19364,6.99703,7.19364,190843.57933517,0
+BLX.US,D,20091118,000000,7.21437,7.3065,7.10418,7.25725,146630.10037132,0
+BLX.US,D,20091119,000000,7.19801,7.23462,6.89806,6.93837,272847.34540731,0
+BLX.US,D,20091120,000000,6.87409,7.0168,6.86487,7.00359,125414.74046979,0
+BLX.US,D,20091123,000000,7.14088,7.38608,7.13555,7.18081,220696.11813268,0
+BLX.US,D,20091124,000000,7.18081,7.22874,7.10066,7.20401,101276.49696478,0
+BLX.US,D,20091125,000000,7.25269,7.25269,7.11065,7.14906,130924.99135096,0
+BLX.US,D,20091127,000000,6.93837,6.9935,6.88503,6.88503,189476.27142421,0
+BLX.US,D,20091130,000000,6.90309,6.90955,6.75572,6.87409,282728.77450229,0
+BLX.US,D,20091201,000000,6.97221,7.07613,6.97221,7.03306,144455.02901757,0
+BLX.US,D,20091202,000000,7.0168,7.20915,7.0168,7.0924,102126.33142021,0
+BLX.US,D,20091203,000000,7.13555,7.21979,6.9666,6.9935,156993.24256107,0
+BLX.US,D,20091204,000000,7.10066,7.23462,6.9666,7.19364,231391.62132233,0
+BLX.US,D,20091207,000000,7.21979,7.22427,7.08649,7.13195,87974.694541775,0
+BLX.US,D,20091208,000000,7.06016,7.06016,6.84928,6.86924,423962.21572656,0
+BLX.US,D,20091209,000000,6.89434,6.89434,6.74659,6.84471,174977.54869145,0
+BLX.US,D,20091210,000000,6.85973,6.89434,6.70247,6.77074,357840.25692788,0
+BLX.US,D,20091211,000000,6.85973,6.89434,6.77074,6.85508,94724.988520651,0
+BLX.US,D,20091214,000000,6.89434,6.92904,6.82427,6.89434,197656.97983301,0
+BLX.US,D,20091215,000000,6.89434,6.91878,6.62328,6.65228,825787.71637471,0
+BLX.US,D,20091216,000000,6.74175,6.84471,6.72112,6.82066,268007.07540251,0
+BLX.US,D,20091217,000000,6.83996,6.83996,6.61834,6.75572,234743.62925481,0
+BLX.US,D,20091218,000000,6.82427,6.91878,6.65712,6.85973,488010.07360188,0
+BLX.US,D,20091221,000000,6.90955,6.90955,6.80516,6.83016,145214.41079581,0
+BLX.US,D,20091222,000000,6.86487,6.90309,6.7908,6.7908,254063.69003668,0
+BLX.US,D,20091223,000000,6.85508,6.89434,6.81144,6.86487,226746.98152634,0
+BLX.US,D,20091224,000000,6.87913,6.92904,6.84471,6.86924,87261.590877444,0
+BLX.US,D,20091228,000000,6.87409,6.90955,6.86487,6.90309,199422.91058878,0
+BLX.US,D,20091229,000000,6.89434,6.90309,6.84928,6.86487,118072.29698795,0
+BLX.US,D,20091230,000000,6.86487,6.90309,6.77074,6.90309,170980.80249018,0
+BLX.US,D,20091231,000000,6.90955,6.90955,6.82066,6.84471,171595.0392748,0
+BLX.US,D,20100104,000000,6.91878,6.97792,6.8894,6.94425,321354.17121159,0
+BLX.US,D,20100105,000000,6.98837,6.98837,6.80516,6.84928,217332.54067172,0
+BLX.US,D,20100106,000000,6.8894,6.91878,6.82427,6.84928,155648.02193176,0
+BLX.US,D,20100107,000000,6.85973,6.95377,6.82066,6.93399,97694.150238066,0
+BLX.US,D,20100108,000000,6.92315,6.98296,6.8894,6.92315,513669.184214,0
+BLX.US,D,20100111,000000,6.94425,6.97792,6.84928,6.87913,128133.57966197,0
+BLX.US,D,20100112,000000,6.88503,6.89434,6.73186,6.78662,146150.49082716,0
+BLX.US,D,20100113,000000,6.82427,6.90955,6.76609,6.86487,158718.15407951,0
+BLX.US,D,20100114,000000,6.84471,7.27418,6.84471,7.20915,1833610.393812,0
+BLX.US,D,20100115,000000,7.43392,7.43392,7.24309,7.25269,1256391.8932225,0
+BLX.US,D,20100119,000000,7.36764,7.43153,7.30336,7.35014,1126759.5337352,0
+BLX.US,D,20100120,000000,7.39074,7.39615,7.3065,7.37296,1259387.3493229,0
+BLX.US,D,20100121,000000,7.41194,7.41194,7.26914,7.31259,634899.96247626,0
+BLX.US,D,20100122,000000,7.35699,7.38608,7.28977,7.31259,339286.94035147,0
+BLX.US,D,20100125,000000,7.39074,7.40063,7.24005,7.24309,321955.7866924,0
+BLX.US,D,20100126,000000,7.24832,7.33313,7.14088,7.14611,313691.98803363,0
+BLX.US,D,20100127,000000,7.13195,7.16494,7.05131,7.11587,316503.38345362,0
+BLX.US,D,20100128,000000,7.19364,7.19364,6.94425,7.0168,263012.19442624,0
+BLX.US,D,20100129,000000,7.06016,7.11065,6.95377,6.97221,419775.09819309,0
+BLX.US,D,20100201,000000,7.02793,7.10066,6.97221,7.03744,171052.32321169,0
+BLX.US,D,20100202,000000,7.06681,7.08649,6.94425,6.9935,241531.78714507,0
+BLX.US,D,20100203,000000,6.94425,7.00359,6.89806,6.92904,164869.98790351,0
+BLX.US,D,20100204,000000,6.94425,6.94425,6.71189,6.72112,343772.76207473,0
+BLX.US,D,20100205,000000,6.72112,6.77074,6.59751,6.72767,229254.41387997,0
+BLX.US,D,20100208,000000,6.73689,6.73689,6.57887,6.57887,135801.02171651,0
+BLX.US,D,20100209,000000,6.64685,6.76609,6.56462,6.65712,188350.87183596,0
+BLX.US,D,20100210,000000,6.67833,6.72767,6.57887,6.70733,108962.870975,0
+BLX.US,D,20100211,000000,6.6925,6.84471,6.61834,6.82066,237646.52912731,0
+BLX.US,D,20100212,000000,6.75572,6.81144,6.72767,6.75088,104641.12620105,0
+BLX.US,D,20100216,000000,6.78662,6.80516,6.67833,6.79936,158781.26059847,0
+BLX.US,D,20100217,000000,6.81505,7.00729,6.7908,6.9935,452770.34163517,0
+BLX.US,D,20100218,000000,6.9666,7.16494,6.94425,7.16494,229961.20689241,0
+BLX.US,D,20100219,000000,7.1597,7.17701,7.00729,7.11587,248738.55161115,0
+BLX.US,D,20100222,000000,7.12614,7.14088,7.00729,7.12614,237114.33081735,0
+BLX.US,D,20100223,000000,7.12614,7.13195,6.88503,6.89434,148716.82259849,0
+BLX.US,D,20100224,000000,6.90309,7.00729,6.84928,6.95957,194568.96750486,0
+BLX.US,D,20100225,000000,6.8894,7.0168,6.82427,7.00729,235674.45040959,0
+BLX.US,D,20100226,000000,7.01081,7.08136,6.91878,6.95957,192212.99079675,0
+BLX.US,D,20100301,000000,6.98837,7.11587,6.96308,7.02793,243808.88070448,0
+BLX.US,D,20100302,000000,7.02194,7.11065,6.94711,7.06681,250461.35957896,0
+BLX.US,D,20100303,000000,7.04685,7.09543,6.94711,6.95377,237915.78360825,0
+BLX.US,D,20100304,000000,6.94425,7.11065,6.92315,7.11065,243918.26533735,0
+BLX.US,D,20100305,000000,7.13555,7.29262,7.09543,7.29262,170452.8112815,0
+BLX.US,D,20100308,000000,7.29661,7.33313,7.04315,7.21437,396668.64627318,0
+BLX.US,D,20100309,000000,7.20915,7.20915,7.05569,7.14088,484627.56418522,0
+BLX.US,D,20100310,000000,7.1597,7.29262,7.04685,7.14906,533508.82200202,0
+BLX.US,D,20100311,000000,7.09543,7.28273,7.07613,7.28273,192663.15063206,0
+BLX.US,D,20100312,000000,7.28977,7.32334,7.20401,7.27903,186743.75915292,0
+BLX.US,D,20100315,000000,7.26238,7.33313,7.17701,7.28977,140878.99294275,0
+BLX.US,D,20100316,000000,7.29262,7.33313,7.17092,7.28977,171653.93869251,0
+BLX.US,D,20100317,000000,7.26238,7.33313,7.24309,7.24832,141516.36878433,0
+BLX.US,D,20100318,000000,7.21979,7.27903,7.18993,7.21979,108611.57801942,0
+BLX.US,D,20100319,000000,7.21979,7.46119,7.04685,7.37781,789655.02716462,0
+BLX.US,D,20100322,000000,7.31259,7.32798,7.20401,7.29262,237531.88561785,0
+BLX.US,D,20100323,000000,7.31259,7.41194,7.21979,7.40063,290695.97252192,0
+BLX.US,D,20100324,000000,7.37296,7.41194,7.22874,7.24005,173923.6698247,0
+BLX.US,D,20100325,000000,7.27903,7.36241,7.18993,7.20401,201954.53377468,0
+BLX.US,D,20100326,000000,7.21979,7.33778,7.14088,7.15296,208889.9402092,0
+BLX.US,D,20100329,000000,7.19364,7.19364,6.97221,7.05569,328944.83366804,0
+BLX.US,D,20100330,000000,7.05131,7.22427,7.05131,7.21437,208365.10432646,0
+BLX.US,D,20100331,000000,7.20915,7.25725,7.06016,7.07261,340087.34136704,0
+BLX.US,D,20100401,000000,7.09543,7.28977,7.09543,7.20401,196656.74150737,0
+BLX.US,D,20100405,000000,7.22427,7.34253,7.14906,7.32798,147441.01914004,0
+BLX.US,D,20100406,000000,7.30336,7.41765,7.24309,7.41765,276607.44216244,0
+BLX.US,D,20100407,000000,7.38608,7.67768,7.33313,7.60875,482500.87449602,0
+BLX.US,D,20100408,000000,7.5345,7.71191,7.43153,7.65705,240516.82396502,0
+BLX.US,D,20100409,000000,7.64773,7.65705,7.52357,7.56902,316451.84646313,0
+BLX.US,D,20100412,000000,7.59373,7.69576,7.56416,7.69081,262086.63214806,0
+BLX.US,D,20100413,000000,7.69576,7.82516,7.68263,7.81631,188370.85556696,0
+BLX.US,D,20100414,000000,7.83332,7.96254,7.83332,7.9344,237727.51582665,0
+BLX.US,D,20100415,000000,7.94761,7.9576,7.86423,7.86927,277282.68191541,0
+BLX.US,D,20100416,000000,7.86927,7.9576,7.85434,7.88895,507045.10327306,0
+BLX.US,D,20100419,000000,7.87421,7.98317,7.83894,7.95093,403630.3470906,0
+BLX.US,D,20100420,000000,7.9576,8.11713,7.8009,8.02862,354201.11433409,0
+BLX.US,D,20100421,000000,8.00628,8.01949,7.60875,7.70136,461960.75434745,0
+BLX.US,D,20100422,000000,7.63176,7.63176,7.41765,7.49951,387585.51464315,0
+BLX.US,D,20100423,000000,7.56902,7.72817,7.49304,7.71354,349212.54400972,0
+BLX.US,D,20100426,000000,7.71838,7.78959,7.40682,7.43392,372756.53446113,0
+BLX.US,D,20100427,000000,7.42601,7.51111,7.21437,7.22874,329834.63558548,0
+BLX.US,D,20100428,000000,7.25725,7.31259,7.0924,7.15296,383351.06722044,0
+BLX.US,D,20100429,000000,7.18993,7.31259,7.03744,7.14611,512903.49178386,0
+BLX.US,D,20100430,000000,7.13555,7.26238,6.97221,6.97221,454202.85961573,0
+BLX.US,D,20100503,000000,6.99703,7.07613,6.94425,7.0168,421515.78634127,0
+BLX.US,D,20100504,000000,6.94711,7.00729,6.79499,6.87913,510616.93224661,0
+BLX.US,D,20100505,000000,6.87913,6.89806,6.72112,6.80516,383272.18407173,0
+BLX.US,D,20100506,000000,6.78662,6.94425,6.57412,6.75572,761606.28303426,0
+BLX.US,D,20100507,000000,6.6925,6.83016,6.52962,6.59751,663197.97735654,0
+BLX.US,D,20100510,000000,6.88503,7.05569,6.88503,7.04315,310475.65911692,0
+BLX.US,D,20100511,000000,6.89806,7.25725,6.89806,7.02793,414554.08552385,0
+BLX.US,D,20100512,000000,7.03306,7.28273,7.02793,7.26238,281689.62048996,0
+BLX.US,D,20100513,000000,7.21979,7.25725,7.02793,7.05569,238436.41238972,0
+BLX.US,D,20100514,000000,6.99703,7.00729,6.79499,6.92315,282873.91949591,0
+BLX.US,D,20100517,000000,6.98837,7.03744,6.80516,6.90309,340942.43469905,0
+BLX.US,D,20100518,000000,7.00729,7.00729,6.68612,6.74659,247912.90798799,0
+BLX.US,D,20100519,000000,6.73186,6.82427,6.62328,6.73689,235241.11897934,0
+BLX.US,D,20100520,000000,6.62328,6.73689,6.43046,6.52962,773433.49646407,0
+BLX.US,D,20100521,000000,6.45603,6.68612,6.41116,6.64685,475695.8882007,0
+BLX.US,D,20100524,000000,6.66282,6.67196,6.45603,6.53543,319109.68268698,0
+BLX.US,D,20100525,000000,6.40707,6.75088,6.29688,6.65228,787693.46620005,0
+BLX.US,D,20100526,000000,6.69582,6.72112,6.30828,6.34213,920081.47701573,0
+BLX.US,D,20100527,000000,6.45157,6.53933,6.37285,6.43522,848451.37088652,0
+BLX.US,D,20100528,000000,6.40213,6.48608,6.32825,6.36286,340077.8753892,0
+BLX.US,D,20100601,000000,6.29288,6.3581,6.18544,6.20075,623586.01540073,0
+BLX.US,D,20100602,000000,6.27416,6.30278,6.10662,6.26436,425839.63466585,0
+BLX.US,D,20100603,000000,6.25314,6.36286,6.18963,6.35278,235724.93562475,0
+BLX.US,D,20100604,000000,6.20075,6.23945,6.10662,6.13087,450125.12671512,0
+BLX.US,D,20100607,000000,6.13991,6.16187,5.9044,5.91914,325436.11121345,0
+BLX.US,D,20100608,000000,5.92884,6.19486,5.84555,6.13087,351827.2574456,0
+BLX.US,D,20100609,000000,6.2096,6.42247,6.13991,6.30278,580388.55139225,0
+BLX.US,D,20100610,000000,6.38681,6.48608,6.35278,6.46573,312521.36210678,0
+BLX.US,D,20100611,000000,6.40213,6.58458,6.33291,6.56462,209503.1252185,0
+BLX.US,D,20100614,000000,6.60388,6.65228,6.36286,6.39624,227978.61042152,0
+BLX.US,D,20100615,000000,6.4799,6.4799,6.27416,6.41116,372059.20742654,0
+BLX.US,D,20100616,000000,6.37807,6.61834,6.3581,6.52477,175227.87121669,0
+BLX.US,D,20100617,000000,6.57412,6.57412,6.36752,6.39624,163177.68141987,0
+BLX.US,D,20100618,000000,6.43522,6.46174,6.34213,6.3581,436354.23250113,0
+BLX.US,D,20100621,000000,6.42247,6.46573,6.34213,6.35278,218399.04084227,0
+BLX.US,D,20100622,000000,6.37807,6.54465,6.33291,6.33766,289501.1557628,0
+BLX.US,D,20100623,000000,6.35278,6.44073,6.29688,6.32825,145285.93151731,0
+BLX.US,D,20100624,000000,6.29688,6.34213,6.18963,6.21435,188393.99462391,0
+BLX.US,D,20100625,000000,6.23945,6.57003,6.15036,6.47572,585933.51085885,0
+BLX.US,D,20100628,000000,6.51974,6.51974,6.39624,6.40213,159788.86135132,0
+BLX.US,D,20100629,000000,6.27929,6.34213,6.13991,6.18963,382654.79196116,0
+BLX.US,D,20100630,000000,6.20371,6.38758,6.13858,6.15341,362380.77096758,0
+BLX.US,D,20100701,000000,6.15617,6.30828,6.1457,6.27416,340256.67719294,0
+BLX.US,D,20100702,000000,6.32825,6.32825,6.13087,6.19486,209707.16962983,0
+BLX.US,D,20100706,000000,6.27929,6.35278,5.89926,5.92399,518564.14653524,0
+BLX.US,D,20100707,000000,5.96326,6.13991,5.83584,6.13668,247391.22743119,0
+BLX.US,D,20100708,000000,6.16948,6.27416,6.08172,6.26436,218914.41074716,0
+BLX.US,D,20100709,000000,6.27416,6.33766,6.10662,6.13668,462858.97046743,0
+BLX.US,D,20100712,000000,6.12517,6.18963,6.06727,6.1457,168454.43818087,0
+BLX.US,D,20100713,000000,6.24478,6.34669,6.13991,6.33766,280654.67357888,0
+BLX.US,D,20100714,000000,6.32236,6.32825,6.23024,6.30278,363747.02710322,0
+BLX.US,D,20100715,000000,6.30278,6.32825,6.15036,6.23945,148646.35365232,0
+BLX.US,D,20100716,000000,6.20579,6.20579,5.99758,6.02239,296081.06214046,0
+BLX.US,D,20100719,000000,6.03751,6.35278,5.95763,6.02239,504567.12062827,0
+BLX.US,D,20100720,000000,5.98796,6.15617,5.95763,6.15617,356721.16799153,0
+BLX.US,D,20100721,000000,6.15617,6.26825,6.02819,6.10662,306848.08605161,0
+BLX.US,D,20100722,000000,6.10662,6.30278,6.07183,6.28861,360268.80613281,0
+BLX.US,D,20100723,000000,6.24478,6.25314,6.09141,6.18002,419447.99606977,0
+BLX.US,D,20100726,000000,6.18963,6.23945,6.06213,6.17489,472808.76495795,0
+BLX.US,D,20100727,000000,6.20579,6.31427,6.20579,6.29688,429368.34085145,0
+BLX.US,D,20100728,000000,6.33766,6.33766,6.04178,6.05737,303532.89025519,0
+BLX.US,D,20100729,000000,6.11662,6.15036,5.9683,6.11662,275368.45084006,0
+BLX.US,D,20100730,000000,6.02239,6.21435,6.02239,6.09141,269250.27382617,0
+BLX.US,D,20100802,000000,6.16948,6.24933,6.06213,6.21853,276173.0589569,0
+BLX.US,D,20100803,000000,6.18963,6.23479,6.13668,6.15617,230427.14335745,0
+BLX.US,D,20100804,000000,6.15617,6.23945,6.15617,6.18544,523100.45347368,0
+BLX.US,D,20100805,000000,6.18544,6.23479,6.08172,6.10662,614528.12637828,0
+BLX.US,D,20100806,000000,6.04178,6.13087,5.91914,6.00755,401535.21066088,0
+BLX.US,D,20100809,000000,6.03751,6.09655,5.95763,6.00261,306774.46177948,0
+BLX.US,D,20100810,000000,5.94395,6.12517,5.90868,6.06727,552020.06756578,0
+BLX.US,D,20100811,000000,6.03257,6.03751,5.85933,6.01792,550067.97257906,0
+BLX.US,D,20100812,000000,5.93454,5.99758,5.86427,5.89926,343333.1199926,0
+BLX.US,D,20100813,000000,5.89926,5.90868,5.87027,5.87027,365957.85881771,0
+BLX.US,D,20100816,000000,5.9044,5.95763,5.84555,5.95763,382233.03005939,0
+BLX.US,D,20100817,000000,6.00755,6.23024,6.00755,6.13087,420716.43710101,0
+BLX.US,D,20100818,000000,6.16948,6.18963,6.03257,6.1208,417051.00012433,0
+BLX.US,D,20100819,000000,6.06727,6.1014,5.95763,5.98379,296987.69246296,0
+BLX.US,D,20100820,000000,5.95375,6.01259,5.91914,5.93948,299563.49021215,0
+BLX.US,D,20100823,000000,5.96326,6.07183,5.90868,5.91914,207060.90293446,0
+BLX.US,D,20100824,000000,5.90868,6.03257,5.87027,5.93948,274906.72147628,0
+BLX.US,D,20100825,000000,5.9044,6.04626,5.89451,6.04178,206421.42354226,0
+BLX.US,D,20100826,000000,6.05737,6.09655,5.97866,5.98796,266445.18905807,0
+BLX.US,D,20100827,000000,6.02819,6.26825,5.98796,6.25828,432575.2037903,0
+BLX.US,D,20100830,000000,6.24478,6.35278,6.20579,6.21853,323476.65379951,0
+BLX.US,D,20100831,000000,6.1922,6.34669,6.12251,6.24801,369119.49541797,0
+BLX.US,D,20100901,000000,6.35278,6.39071,6.29688,6.34669,234508.031584,0
+BLX.US,D,20100902,000000,6.39624,6.45157,6.29288,6.39071,439004.70629776,0
+BLX.US,D,20100903,000000,6.45603,6.60388,6.45603,6.57412,310769.10443011,0
+BLX.US,D,20100907,000000,6.56462,6.56462,6.42247,6.47106,310470.40024034,0
+BLX.US,D,20100908,000000,6.50443,6.71702,6.4955,6.66282,298076.27991515,0
+BLX.US,D,20100909,000000,6.74175,6.84471,6.74175,6.82427,412222.29964801,0
+BLX.US,D,20100910,000000,6.86924,6.89434,6.78168,6.87913,254958.7508307,0
+BLX.US,D,20100913,000000,6.93837,7.08649,6.8894,6.97792,291240.79213567,0
+BLX.US,D,20100914,000000,6.96308,7.05569,6.83996,6.9935,250629.64362953,0
+BLX.US,D,20100915,000000,6.94711,6.99703,6.83568,6.90309,158265.89069358,0
+BLX.US,D,20100916,000000,6.87409,6.87409,6.76609,6.83568,125200.17830532,0
+BLX.US,D,20100917,000000,6.87913,6.92315,6.78662,6.84471,198213.36897524,0
+BLX.US,D,20100920,000000,6.89434,7.31886,6.83568,7.3065,568150.09381384,0
+BLX.US,D,20100921,000000,7.32334,7.38608,7.14088,7.16494,274255.67255561,0
+BLX.US,D,20100922,000000,7.15296,7.20915,6.93837,6.9935,264192.28633094,0
+BLX.US,D,20100923,000000,6.9666,6.98837,6.81505,6.84928,304255.45989738,0
+BLX.US,D,20100924,000000,6.93837,7.16494,6.93837,7.1597,250025.92459808,0
+BLX.US,D,20100927,000000,7.18081,7.20401,7.06681,7.08649,166221.51918472,0
+BLX.US,D,20100928,000000,7.12614,7.29262,6.96308,7.25269,260166.09042082,0
+BLX.US,D,20100929,000000,7.20915,7.20915,7.09543,7.14906,244565.10715677,0
+BLX.US,D,20100930,000000,7.18528,7.23462,7.06681,7.11587,280267.62026256,0
+BLX.US,D,20101001,000000,7.18528,7.21437,7.10066,7.18081,176282.80185876,0
+BLX.US,D,20101004,000000,7.18081,7.19801,6.9666,7.02793,146693.20689028,0
+BLX.US,D,20101005,000000,7.11587,7.32334,7.04685,7.3065,333120.38167305,0
+BLX.US,D,20101006,000000,7.31259,7.42145,7.3065,7.36241,266271.6461309,0
+BLX.US,D,20101007,000000,7.38608,7.43153,7.09543,7.14906,279805.89089878,0
+BLX.US,D,20101008,000000,7.06016,7.32334,7.06016,7.29262,143708.26854312,0
+BLX.US,D,20101011,000000,7.29262,7.29262,7.14611,7.21437,157162.57838697,0
+BLX.US,D,20101012,000000,7.16494,7.27903,7.12614,7.22874,108096.20811452,0
+BLX.US,D,20101013,000000,7.38143,7.5383,7.20401,7.51415,527176.08282365,0
+BLX.US,D,20101014,000000,7.47907,7.6619,7.47907,7.604,334120.61999867,0
+BLX.US,D,20101015,000000,7.65078,7.6619,7.46671,7.52993,271761.91328107,0
+BLX.US,D,20101018,000000,7.52993,7.67768,7.52357,7.65705,227892.36484559,0
+BLX.US,D,20101019,000000,7.58736,7.69576,7.38608,7.41765,401667.73435071,0
+BLX.US,D,20101020,000000,7.41765,7.63176,7.41765,7.59373,246723.35010546,0
+BLX.US,D,20101021,000000,7.63785,7.68263,7.49552,7.58251,286250.11826066,0
+BLX.US,D,20101022,000000,7.62321,7.63176,7.52357,7.56416,92097.653780976,0
+BLX.US,D,20101025,000000,7.63176,7.64346,7.52993,7.6174,159505.93379129,0
+BLX.US,D,20101026,000000,7.56007,7.68691,7.56007,7.63176,369245.70845591,0
+BLX.US,D,20101027,000000,7.60875,7.67379,7.49951,7.64773,233794.92791967,0
+BLX.US,D,20101028,000000,7.71838,7.72313,7.46119,7.52993,216518.46657704,0
+BLX.US,D,20101029,000000,7.52508,7.62625,7.47536,7.58394,226803.77739339,0
+BLX.US,D,20101101,000000,7.63785,7.70791,7.5189,7.59848,229425.8532565,0
+BLX.US,D,20101102,000000,7.69576,7.71838,7.61341,7.71838,299481.45173748,0
+BLX.US,D,20101103,000000,7.73378,7.74595,7.60875,7.70136,348418.45364604,0
+BLX.US,D,20101104,000000,7.76677,7.82914,7.71838,7.82516,394096.00384994,0
+BLX.US,D,20101105,000000,7.80641,7.87906,7.77657,7.85006,254404.4652391,0
+BLX.US,D,20101108,000000,7.8009,7.87906,7.74034,7.86423,113711.63652729,0
+BLX.US,D,20101109,000000,7.87421,7.91376,7.6174,7.64773,153080.63838509,0
+BLX.US,D,20101110,000000,7.64773,7.82516,7.52357,7.77657,194084.09908414,0
+BLX.US,D,20101111,000000,7.71191,7.74034,7.63785,7.66827,91918.851977236,0
+BLX.US,D,20101112,000000,7.63176,7.71838,7.5345,7.59848,148806.22350038,0
+BLX.US,D,20101115,000000,7.65078,7.77733,7.65078,7.71191,92938.022258558,0
+BLX.US,D,20101116,000000,7.64773,7.69576,7.45121,7.5189,561420.8353413,0
+BLX.US,D,20101117,000000,7.51111,7.6174,7.50645,7.61341,100890.49542376,0
+BLX.US,D,20101118,000000,7.72723,7.96254,7.72313,7.89474,468949.80132308,0
+BLX.US,D,20101119,000000,7.87906,7.94267,7.78959,7.92366,220459.46868655,0
+BLX.US,D,20101122,000000,7.9072,7.95093,7.82914,7.9285,183249.76155276,0
+BLX.US,D,20101123,000000,7.84455,8.00133,7.77657,7.99059,263987.19014429,0
+BLX.US,D,20101124,000000,7.99638,8.23113,7.99638,8.13995,335572.06993493,0
+BLX.US,D,20101126,000000,8.12474,8.25947,8.10021,8.23874,94305.330169519,0
+BLX.US,D,20101129,000000,8.16106,8.36709,8.04012,8.21382,187692.46048807,0
+BLX.US,D,20101130,000000,8.11209,8.12978,7.94675,7.99543,238689.8902409,0
+BLX.US,D,20101201,000000,8.1196,8.45238,8.08433,8.4075,310153.81587019,0
+BLX.US,D,20101202,000000,8.4171,8.55278,8.4171,8.55278,272172.10565436,0
+BLX.US,D,20101203,000000,8.59109,8.70528,8.56342,8.63226,321559.26739822,0
+BLX.US,D,20101206,000000,8.63616,8.68712,8.54821,8.65252,163380.67405588,0
+BLX.US,D,20101207,000000,8.76566,8.82004,8.66155,8.7261,271788.20766398,0
+BLX.US,D,20101208,000000,8.75615,8.80444,8.71164,8.73979,123488.93986598,0
+BLX.US,D,20101209,000000,8.80159,8.80159,8.60801,8.63616,213704.96760641,0
+BLX.US,D,20101210,000000,8.64615,8.7841,8.61344,8.77031,231153.92010089,0
+BLX.US,D,20101213,000000,8.77031,8.83943,8.72981,8.73979,125008.75519777,0
+BLX.US,D,20101214,000000,8.7841,8.80444,8.72345,8.78866,151224.25495214,0
+BLX.US,D,20101215,000000,8.71164,8.86349,8.51341,8.65708,251482.63341091,0
+BLX.US,D,20101216,000000,8.66706,8.88469,8.66155,8.85512,195702.78129565,0
+BLX.US,D,20101217,000000,8.86063,8.87727,8.69986,8.79608,141579.4753033,0
+BLX.US,D,20101220,000000,8.84599,8.91407,8.78866,8.88878,257542.96278241,0
+BLX.US,D,20101221,000000,8.9562,9.08939,8.9562,9.05802,141791.93391715,0
+BLX.US,D,20101222,000000,9.0951,9.11506,9.05232,9.11506,135825.21254878,0
+BLX.US,D,20101223,000000,9.10175,9.19684,9.04565,9.17496,161696.78177477,0
+BLX.US,D,20101227,000000,9.15785,9.35657,9.1531,9.24723,119904.48958863,0
+BLX.US,D,20101228,000000,9.28146,9.31947,9.07989,9.1531,121424.30492043,0
+BLX.US,D,20101229,000000,9.15404,9.15404,9.05993,9.09795,76984.694263608,0
+BLX.US,D,20101230,000000,9.08654,9.14358,9.05422,9.05993,89749.039500075,0
+BLX.US,D,20101231,000000,9.0179,9.14358,9.01229,9.0913,106647.91350421,0
+BLX.US,D,20110103,000000,9.20158,9.38223,9.12457,9.18542,184320.46882457,0
+BLX.US,D,20110104,000000,9.23771,9.28146,8.91968,9.07133,263974.5688405,0
+BLX.US,D,20110105,000000,9.05802,9.11506,8.97302,9.07989,141352.291835,0
+BLX.US,D,20110106,000000,9.07133,9.07133,8.66706,8.80444,566393.62903593,0
+BLX.US,D,20110107,000000,8.76566,8.80444,8.50172,8.67429,221243.04129706,0
+BLX.US,D,20110110,000000,8.59109,8.65252,8.50172,8.61344,120119.05175312,0
+BLX.US,D,20110111,000000,8.62865,8.80997,8.62865,8.78038,398838.45875035,0
+BLX.US,D,20110112,000000,8.83943,8.86901,8.7841,8.82841,209392.68881031,0
+BLX.US,D,20110113,000000,8.79608,8.86063,8.75615,8.80159,149046.02827245,0
+BLX.US,D,20110114,000000,8.76566,8.86349,8.76566,8.82004,153089.05258763,0
+BLX.US,D,20110118,000000,8.80159,8.80997,8.66155,8.78038,198534.16044666,0
+BLX.US,D,20110119,000000,8.73979,8.78866,8.62865,8.66155,219142.64599077,0
+BLX.US,D,20110120,000000,8.62504,8.63226,8.45665,8.54108,240386.40382582,0
+BLX.US,D,20110121,000000,8.59109,8.60183,8.37233,8.4462,283010.650287,0
+BLX.US,D,20110124,000000,8.38193,8.55278,8.38193,8.5196,102998.25315727,0
+BLX.US,D,20110125,000000,8.59727,8.66706,8.38193,8.62504,259258.408323,0
+BLX.US,D,20110126,000000,8.65252,8.74521,8.52768,8.67429,132104.03148034,0
+BLX.US,D,20110127,000000,8.6779,8.80159,8.64615,8.71164,106095.73146326,0
+BLX.US,D,20110128,000000,8.75615,8.75615,8.37669,8.47786,282247.0614075,0
+BLX.US,D,20110131,000000,8.50524,8.60726,8.39866,8.51427,260614.14670549,0
+BLX.US,D,20110201,000000,8.59727,8.76566,8.48308,8.75159,723270.1245369,0
+BLX.US,D,20110202,000000,8.69986,8.7261,8.51341,8.61971,181514.33228115,0
+BLX.US,D,20110203,000000,8.62865,8.66155,8.47529,8.53396,91716.911116539,0
+BLX.US,D,20110204,000000,8.47529,8.47529,8.35103,8.42585,158846.47066808,0
+BLX.US,D,20110207,000000,8.38991,8.56876,8.37233,8.5196,141091.45155661,0
+BLX.US,D,20110208,000000,8.5196,8.69986,8.42158,8.65252,304454.24543211,0
+BLX.US,D,20110209,000000,8.57587,8.69159,8.49629,8.5196,114150.22683412,0
+BLX.US,D,20110210,000000,8.46198,8.54108,8.40226,8.50524,143214.98591986,0
+BLX.US,D,20110211,000000,8.47786,8.76062,8.44097,8.75615,187310.6660483,0
+BLX.US,D,20110214,000000,8.76566,8.83297,8.72981,8.82841,231592.51040771,0
+BLX.US,D,20110215,000000,8.78866,8.91968,8.76062,8.77031,208222.06288346,0
+BLX.US,D,20110216,000000,8.63616,8.79608,8.59727,8.64243,213706.01938173,0
+BLX.US,D,20110218,000000,8.59109,8.63616,8.54554,8.61971,184937.86093514,0
+BLX.US,D,20110222,000000,8.47786,8.51341,8.15517,8.29825,434197.04132776,0
+BLX.US,D,20110223,000000,8.26394,8.30187,8.10021,8.12474,285766.30161525,0
+BLX.US,D,20110224,000000,8.1196,8.19405,8.07986,8.16106,221395.5487179,0
+BLX.US,D,20110225,000000,8.22495,8.27762,8.12474,8.25947,182864.81178705,0
+BLX.US,D,20110228,000000,8.26821,8.30111,8.24739,8.2742,159248.24883884,0
+BLX.US,D,20110301,000000,8.29825,8.43383,8.13995,8.20432,201807.28523043,0
+BLX.US,D,20110302,000000,8.21382,8.27155,8.12892,8.20432,174523.18175489,0
+BLX.US,D,20110303,000000,8.24824,8.62504,8.24824,8.60801,371459.69549636,0
+BLX.US,D,20110304,000000,8.60183,8.76566,8.60183,8.70528,383686.58354628,0
+BLX.US,D,20110307,000000,8.77031,8.80997,8.59109,8.59109,231773.41576208,0
+BLX.US,D,20110308,000000,8.61971,8.75159,8.59109,8.72345,202166.99238854,0
+BLX.US,D,20110309,000000,8.7261,8.75159,8.69159,8.71164,87629.712238087,0
+BLX.US,D,20110310,000000,8.62504,8.63226,8.42158,8.45665,235748.07468171,0
+BLX.US,D,20110311,000000,8.4075,8.48308,8.40226,8.42585,127157.53216861,0
+BLX.US,D,20110314,000000,8.38544,8.57587,8.37233,8.54554,115485.9814856,0
+BLX.US,D,20110315,000000,8.37233,8.60801,8.37233,8.52768,157534.90684887,0
+BLX.US,D,20110316,000000,8.508,8.61971,8.4462,8.49629,196859.73414339,0
+BLX.US,D,20110317,000000,8.60355,8.61515,8.40569,8.48308,292902.59713515,0
+BLX.US,D,20110318,000000,8.59109,8.66706,8.37233,8.38193,503242.93550527,0
+BLX.US,D,20110321,000000,8.48308,8.59109,8.45665,8.58396,107829.05718422,0
+BLX.US,D,20110322,000000,8.54108,8.59109,8.5196,8.56876,186965.68374463,0
+BLX.US,D,20110323,000000,8.55278,8.68255,8.508,8.65252,202517.23356881,0
+BLX.US,D,20110324,000000,8.69159,8.73428,8.62504,8.65708,141322.84212615,0
+BLX.US,D,20110325,000000,8.67429,8.72345,8.5196,8.5196,142874.21071744,0
+BLX.US,D,20110328,000000,8.54554,8.63226,8.43383,8.44097,146579.61515613,0
+BLX.US,D,20110329,000000,8.47786,8.49012,8.4075,8.46198,101707.72484439,0
+BLX.US,D,20110330,000000,8.48308,8.508,8.45238,8.48308,85369.447083739,0
+BLX.US,D,20110331,000000,8.43202,8.61885,8.43202,8.59642,179207.7890129,0
+BLX.US,D,20110401,000000,8.63226,8.83943,8.58842,8.70528,295204.93330213,0
+BLX.US,D,20110404,000000,8.65252,8.77307,8.65252,8.76566,271996.45917657,0
+BLX.US,D,20110405,000000,8.72886,8.88375,8.70785,8.77764,87235.296494541,0
+BLX.US,D,20110406,000000,8.82004,8.85512,8.73979,8.78866,111653.31223365,0
+BLX.US,D,20110407,000000,8.77764,8.81919,8.62504,8.72525,103066.61855282,0
+BLX.US,D,20110408,000000,8.77307,8.77307,8.54554,8.58396,72565.134385261,0
+BLX.US,D,20110411,000000,8.56342,8.59109,8.47529,8.47529,90826.057423784,0
+BLX.US,D,20110412,000000,8.43298,8.46912,8.3398,8.3555,217750.09547222,0
+BLX.US,D,20110413,000000,8.38544,8.42585,8.32954,8.39609,170265.59527522,0
+BLX.US,D,20110414,000000,8.36262,8.45665,8.32259,8.45238,65017.594716762,0
+BLX.US,D,20110415,000000,8.37927,8.49012,8.37574,8.42509,192003.68750885,0
+BLX.US,D,20110418,000000,8.31993,8.38458,8.25091,8.34409,147489.40080458,0
+BLX.US,D,20110419,000000,8.3881,8.44524,8.25091,8.28713,117312.9152097,0
+BLX.US,D,20110420,000000,8.37574,8.41987,8.29141,8.39524,172336.54087267,0
+BLX.US,D,20110421,000000,8.41539,8.44524,8.37136,8.37927,98805.876747208,0
+BLX.US,D,20110425,000000,8.3555,8.43298,8.34941,8.36092,119958.13012976,0
+BLX.US,D,20110426,000000,8.36092,8.43298,8.33553,8.37136,181303.97721793,0
+BLX.US,D,20110427,000000,8.39524,8.5349,8.38458,8.49629,146192.5618398,0
+BLX.US,D,20110428,000000,8.49629,8.72525,8.49629,8.72525,201690.53817034,0
+BLX.US,D,20110429,000000,8.73884,8.77031,8.58311,8.64795,214986.02994145,0
+BLX.US,D,20110502,000000,8.64881,8.74341,8.59195,8.71517,208512.35287071,0
+BLX.US,D,20110503,000000,8.76937,8.95714,8.70785,8.82746,272212.07311638,0
+BLX.US,D,20110504,000000,8.85417,9.09224,8.78315,9.02541,576746.25347252,0
+BLX.US,D,20110505,000000,8.92814,9.06278,8.8982,8.95153,501663.16898046,0
+BLX.US,D,20110506,000000,8.99175,9.16165,8.90655,8.95714,281306.77427489,0
+BLX.US,D,20110509,000000,8.95714,9.05993,8.9038,8.96931,125250.66352049,0
+BLX.US,D,20110510,000000,8.99831,9.15215,8.99175,9.06848,104316.12762838,0
+BLX.US,D,20110511,000000,9.04185,9.04756,8.77764,8.86254,223239.31084706,0
+BLX.US,D,20110512,000000,8.82746,8.94497,8.77764,8.92159,135889.37084307,0
+BLX.US,D,20110513,000000,8.95153,8.95153,8.73247,8.79333,140986.274025,0
+BLX.US,D,20110516,000000,8.74341,8.78781,8.57056,8.57056,154176.5882645,0
+BLX.US,D,20110517,000000,8.59195,8.60355,8.46103,8.52406,122666.45156877,0
+BLX.US,D,20110518,000000,8.55715,8.55715,8.44524,8.49629,269404.88479764,0
+BLX.US,D,20110519,000000,8.52863,8.58044,8.47529,8.47786,127988.43466835,0
+BLX.US,D,20110520,000000,8.46379,8.56342,8.45143,8.47786,158907.47363642,0
+BLX.US,D,20110523,000000,8.37574,8.51427,8.37574,8.46912,116282.17539991,0
+BLX.US,D,20110524,000000,8.48308,8.51427,8.37927,8.42509,180642.41054409,0
+BLX.US,D,20110525,000000,8.41539,8.58396,8.40047,8.5349,200053.97577846,0
+BLX.US,D,20110526,000000,8.71517,8.89259,8.71517,8.79333,274876.21999211,0
+BLX.US,D,20110527,000000,8.82375,8.96931,8.82375,8.83858,146353.48346317,0
+BLX.US,D,20110531,000000,8.929,9.00667,8.81738,9.00107,163501.62821724,0
+BLX.US,D,20110601,000000,8.95714,8.97673,8.72059,8.72525,311095.15477812,0
+BLX.US,D,20110602,000000,8.72059,8.84505,8.72059,8.80064,219846.28367725,0
+BLX.US,D,20110603,000000,8.76937,8.79333,8.58044,8.63321,259143.76481355,0
+BLX.US,D,20110606,000000,8.59917,8.59917,8.38458,8.41102,189516.23888622,0
+BLX.US,D,20110607,000000,8.4558,8.5349,8.3398,8.49012,152405.39863215,0
+BLX.US,D,20110608,000000,8.4558,8.55715,8.37574,8.49629,183001.54257815,0
+BLX.US,D,20110609,000000,8.508,8.56342,8.46103,8.46103,131507.67487611,0
+BLX.US,D,20110610,000000,8.40569,8.42509,8.28713,8.30111,236282.37654231,0
+BLX.US,D,20110613,000000,8.30872,8.38458,8.25604,8.33201,146256.72013409,0
+BLX.US,D,20110614,000000,8.40569,8.55715,8.36519,8.54897,167242.79301668,0
+BLX.US,D,20110615,000000,8.46912,8.57684,8.44002,8.49012,224315.27699546,0
+BLX.US,D,20110616,000000,8.49555,8.59822,8.4365,8.55621,209327.47874071,0
+BLX.US,D,20110617,000000,8.60887,8.78315,8.52406,8.56342,263408.71372042,0
+BLX.US,D,20110620,000000,8.55715,8.72059,8.49629,8.68427,214367.58605557,0
+BLX.US,D,20110621,000000,8.74882,8.74882,8.59917,8.6798,186674.34198205,0
+BLX.US,D,20110622,000000,8.63892,8.75976,8.59917,8.60355,77321.262364767,0
+BLX.US,D,20110623,000000,8.49629,8.58396,8.37136,8.54108,118408.86508911,0
+BLX.US,D,20110624,000000,8.5349,8.60355,8.3881,8.45143,364978.65599841,0
+BLX.US,D,20110627,000000,8.46379,8.72525,8.40047,8.68427,148163.58878221,0
+BLX.US,D,20110628,000000,8.72525,8.74341,8.5349,8.58044,118502.47309224,0
+BLX.US,D,20110629,000000,8.59917,8.62504,8.508,8.55715,111715.36697729,0
+BLX.US,D,20110630,000000,8.59385,8.65252,8.56438,8.62779,176565.7294188,0
+BLX.US,D,20110701,000000,8.6296,8.77307,8.54554,8.77307,260740.35974343,0
+BLX.US,D,20110705,000000,8.76062,8.76062,8.6296,8.72525,177981.4189943,0
+BLX.US,D,20110706,000000,8.72525,8.75425,8.64339,8.72154,121587.33009443,0
+BLX.US,D,20110707,000000,8.77307,9.00858,8.76937,8.95058,188134.20612084,0
+BLX.US,D,20110708,000000,8.83393,9.01418,8.83393,8.9964,119037.82672814,0
+BLX.US,D,20110711,000000,8.93841,8.93841,8.72886,8.74341,128183.01310183,0
+BLX.US,D,20110712,000000,8.72154,8.94307,8.72154,8.79608,140190.08011068,0
+BLX.US,D,20110713,000000,8.80444,8.96456,8.80064,8.91407,199396.61620588,0
+BLX.US,D,20110714,000000,8.95153,8.97302,8.78781,8.88375,174445.3503815,0
+BLX.US,D,20110715,000000,8.91598,9.01418,8.91598,9.00202,185674.10365643,0
+BLX.US,D,20110718,000000,8.94772,8.96456,8.66982,8.72059,136527.79845996,0
+BLX.US,D,20110719,000000,8.73884,8.94307,8.73884,8.9328,188283.55821571,0
+BLX.US,D,20110720,000000,8.93651,8.95523,8.88973,8.9019,285399.23202992,0
+BLX.US,D,20110721,000000,8.91122,9.23771,8.91122,9.23295,416784.90096935,0
+BLX.US,D,20110722,000000,9.19303,9.29286,9.09795,9.22821,290397.26833214,0
+BLX.US,D,20110725,000000,9.11602,9.27669,9.07322,9.12173,202812.78243264,0
+BLX.US,D,20110726,000000,9.09795,9.18447,9.07799,9.10651,188000.63065569,0
+BLX.US,D,20110727,000000,9.0217,9.17972,8.9964,9.11602,299734.92958868,0
+BLX.US,D,20110728,000000,9.17972,9.23295,8.96836,9.02817,255414.16954257,0
+BLX.US,D,20110729,000000,8.8982,8.9655,8.86159,8.90655,209016.15324714,0
+BLX.US,D,20110801,000000,9.03521,9.32805,8.88555,9.31473,605494.42818809,0
+BLX.US,D,20110802,000000,9.28336,9.54006,9.20919,9.24723,420938.36169271,0
+BLX.US,D,20110803,000000,9.25293,9.47446,9.07322,9.38033,230118.97318982,0
+BLX.US,D,20110804,000000,9.27289,9.40505,9.14834,9.15215,533425.73175204,0
+BLX.US,D,20110805,000000,9.20919,9.44974,8.56876,8.94678,685026.52226736,0
+BLX.US,D,20110808,000000,8.59822,8.91122,7.998,8.06057,719952.82518985,0
+BLX.US,D,20110809,000000,8.00285,8.74978,7.73122,8.73884,645654.36508362,0
+BLX.US,D,20110810,000000,8.48147,8.55182,8.06057,8.06646,444400.31366947,0
+BLX.US,D,20110811,000000,8.11636,8.86444,8.11636,8.64881,753239.4103945,0
+BLX.US,D,20110812,000000,8.74426,8.74426,8.36709,8.52311,257263.19054832,0
+BLX.US,D,20110815,000000,8.54736,8.80159,8.54736,8.67618,154541.5542992,0
+BLX.US,D,20110816,000000,8.56876,8.60887,8.36262,8.53205,181975.00986961,0
+BLX.US,D,20110817,000000,8.58842,8.7088,8.43031,8.53205,280311.79482582,0
+BLX.US,D,20110818,000000,8.26127,8.30956,8.08243,8.20936,463696.18361905,0
+BLX.US,D,20110819,000000,8.06057,8.42158,8.06057,8.17456,450527.9566612,0
+BLX.US,D,20110822,000000,8.38544,8.41805,7.84778,7.89913,352180.65395182,0
+BLX.US,D,20110823,000000,7.92945,8.39068,7.88172,8.38193,317347.95903247,0
+BLX.US,D,20110824,000000,8.38193,8.45942,8.07064,8.16201,412842.84708452,0
+BLX.US,D,20110825,000000,8.24226,8.34589,8.1196,8.17969,420947.82767056,0
+BLX.US,D,20110826,000000,8.10535,8.3147,7.98573,8.24226,248339.92876633,0
+BLX.US,D,20110829,000000,8.34589,8.56248,8.29825,8.55621,194185.06951449,0
+BLX.US,D,20110830,000000,8.477,8.477,8.26127,8.41805,244252.72988789,0
+BLX.US,D,20110831,000000,8.4443,8.45143,8.26127,8.4189,390160.26061702,0
+BLX.US,D,20110901,000000,8.41273,8.53205,8.34589,8.36262,386390.69788403,0
+BLX.US,D,20110902,000000,8.15934,8.26545,8.1543,8.19405,350743.92887,0
+BLX.US,D,20110906,000000,7.92366,8.28798,7.9072,8.26127,318488.08347515,0
+BLX.US,D,20110907,000000,8.39866,8.61267,8.34589,8.60726,275046.60759332,0
+BLX.US,D,20110908,000000,8.54736,8.62504,8.48756,8.55182,274655.34717573,0
+BLX.US,D,20110909,000000,8.45942,8.53205,8.34589,8.35701,403271.6917078,0
+BLX.US,D,20110912,000000,8.23445,8.42585,8.16201,8.29218,255769.66959943,0
+BLX.US,D,20110913,000000,8.3147,8.48147,8.22932,8.33382,146800.48797253,0
+BLX.US,D,20110914,000000,8.41805,8.53927,8.28798,8.39771,233476.23999889,0
+BLX.US,D,20110915,000000,8.45942,8.52672,8.37233,8.46721,97486.95050079,0
+BLX.US,D,20110916,000000,8.52672,8.65346,8.4365,8.51779,242536.23257197,0
+BLX.US,D,20110919,000000,8.33382,8.41273,8.24824,8.37233,152729.34542952,0
+BLX.US,D,20110920,000000,8.35701,8.60887,8.30956,8.34589,198102.93256704,0
+BLX.US,D,20110921,000000,8.35103,8.44268,8.22932,8.26127,273020.88833447,0
+BLX.US,D,20110922,000000,7.96985,8.11048,7.80405,7.86831,481871.91285698,0
+BLX.US,D,20110923,000000,7.85929,8.00285,7.69576,7.81298,245859.84257092,0
+BLX.US,D,20110926,000000,7.83247,7.93943,7.62625,7.9344,149706.54317098,0
+BLX.US,D,20110927,000000,8.03175,8.32164,7.96985,8.07064,238575.24673145,0
+BLX.US,D,20110928,000000,8.07064,8.12474,7.64688,7.64688,267076.25424774,0
+BLX.US,D,20110929,000000,7.83637,7.96985,7.70136,7.94352,140552.94259476,0
+BLX.US,D,20110930,000000,7.80823,7.87668,7.64773,7.67464,197846.29938991,0
+BLX.US,D,20111003,000000,7.60628,7.87811,7.53136,7.53536,508587.0058865,0
+BLX.US,D,20111004,000000,7.46119,8.19405,7.46119,8.1543,651450.69885077,0
+BLX.US,D,20111005,000000,8.09687,8.30529,7.89913,8.03594,216034.64993162,0
+BLX.US,D,20111006,000000,7.98726,8.33467,7.98136,8.32164,358189.44633284,0
+BLX.US,D,20111007,000000,8.32954,8.36348,7.92945,8.01045,279895.29180064,0
+BLX.US,D,20111010,000000,8.16201,8.58842,8.14585,8.58396,293285.44335021,0
+BLX.US,D,20111011,000000,8.477,8.54736,8.34076,8.46721,432824.47454022,0
+BLX.US,D,20111012,000000,8.58842,8.69064,8.50086,8.60887,232808.36267315,0
+BLX.US,D,20111013,000000,8.55182,8.60887,8.40836,8.59109,110967.55472754,0
+BLX.US,D,20111014,000000,8.64339,8.69159,8.50172,8.69159,162592.8943441,0
+BLX.US,D,20111017,000000,8.58842,8.68522,8.52672,8.57587,223344.48837867,0
+BLX.US,D,20111018,000000,8.6026,8.69064,8.37233,8.51779,481065.20118951,0
+BLX.US,D,20111019,000000,8.49726,8.60726,8.26916,8.34589,257002.35026992,0
+BLX.US,D,20111020,000000,8.30187,8.36348,8.06808,8.1679,491544.03866404,0
+BLX.US,D,20111021,000000,8.32164,8.35187,8.06808,8.24139,269395.4188198,0
+BLX.US,D,20111024,000000,8.26545,8.40389,8.21536,8.3688,239051.70094966,0
+BLX.US,D,20111025,000000,8.28798,8.30529,7.99971,8.1196,403129.70204013,0
+BLX.US,D,20111026,000000,8.27505,8.34589,8.07653,8.28798,220650.89179408,0
+BLX.US,D,20111027,000000,8.54736,8.62504,8.33723,8.46912,564485.70861247,0
+BLX.US,D,20111028,000000,8.37756,8.57778,8.35187,8.5098,376948.91087119,0
+BLX.US,D,20111031,000000,8.34161,8.3864,8.19405,8.28713,246117.52752336,0
+BLX.US,D,20111101,000000,8.07653,8.66982,8.07653,8.46912,616364.52608022,0
+BLX.US,D,20111102,000000,8.59642,8.62504,8.39343,8.47786,316399.25769732,0
+BLX.US,D,20111103,000000,8.5098,8.58663,8.26127,8.55439,266466.2245644,0
+BLX.US,D,20111104,000000,8.47786,8.47786,8.18483,8.22077,319837.51120573,0
+BLX.US,D,20111107,000000,8.21536,8.28029,8.07653,8.26545,134675.62212826,0
+BLX.US,D,20111108,000000,8.29825,8.47529,8.1543,8.4443,129590.28847482,0
+BLX.US,D,20111109,000000,8.23351,8.31053,7.98726,7.99382,304710.87860926,0
+BLX.US,D,20111110,000000,8.13843,8.20869,8.01045,8.05637,155345.1106407,0
+BLX.US,D,20111111,000000,8.14433,8.27505,8.07653,8.257,136428.93158023,0
+BLX.US,D,20111114,000000,8.06808,8.19405,8.06294,8.12293,173851.09732788,0
+BLX.US,D,20111115,000000,8.1196,8.30529,8.06294,8.25091,106127.28472274,0
+BLX.US,D,20111116,000000,8.18483,8.21536,7.9535,7.98972,194290.2470461,0
+BLX.US,D,20111117,000000,7.98136,8.10868,7.85843,7.91966,232424.46468276,0
+BLX.US,D,20111118,000000,7.91966,8.06808,7.90483,8.04012,137416.54860208,0
+BLX.US,D,20111121,000000,7.90483,7.97652,7.80243,7.91376,185524.75156153,0
+BLX.US,D,20111122,000000,7.90797,8.06294,7.87336,7.88172,136540.41976375,0
+BLX.US,D,20111123,000000,7.78464,7.8626,7.60875,7.61836,236798.79822251,0
+BLX.US,D,20111125,000000,7.5866,7.76212,7.5674,7.61836,172078.85592023,0
+BLX.US,D,20111128,000000,7.81212,7.99971,7.77657,7.98972,254505.43566945,0
+BLX.US,D,20111129,000000,7.98136,8.04012,7.84207,7.91966,96241.6485265,0
+BLX.US,D,20111130,000000,8.50524,8.53035,8.10192,8.34161,325891.52992533,0
+BLX.US,D,20111201,000000,8.31053,8.36348,7.98136,7.98972,274096.85448287,0
+BLX.US,D,20111202,000000,8.08653,8.24739,8.08653,8.14936,150911.87768325,0
+BLX.US,D,20111205,000000,8.26545,8.35701,8.10278,8.34161,389213.66283251,0
+BLX.US,D,20111206,000000,8.31053,8.51341,8.26545,8.41634,245042.61315029,0
+BLX.US,D,20111207,000000,8.34161,8.58311,8.29825,8.51427,213004.48524587,0
+BLX.US,D,20111208,000000,8.4443,8.4443,8.19081,8.24739,206655.96943776,0
+BLX.US,D,20111209,000000,8.27505,8.55981,8.27505,8.51427,209457.89887991,0
+BLX.US,D,20111212,000000,8.40836,8.40836,7.97652,8.1196,266676.57962762,0
+BLX.US,D,20111213,000000,8.19405,8.26127,7.89913,7.91966,179495.97544953,0
+BLX.US,D,20111214,000000,7.87811,8.03594,7.87811,8.01786,223965.03581519,0
+BLX.US,D,20111215,000000,8.13149,8.13149,7.90797,7.97652,274399.76577391,0
+BLX.US,D,20111216,000000,8.03594,8.1273,7.96587,7.99971,301008.62949649,0
+BLX.US,D,20111219,000000,8.05039,8.14936,7.90483,7.9245,303560.23641341,0
+BLX.US,D,20111220,000000,8.07653,8.25091,8.0038,8.1543,277282.68191541,0
+BLX.US,D,20111221,000000,8.12293,8.19405,8.04621,8.14936,186790.03726683,0
+BLX.US,D,20111222,000000,8.16287,8.37756,8.10278,8.37756,170897.71224022,0
+BLX.US,D,20111223,000000,8.40389,8.40389,8.27505,8.34161,73072.090087631,0
+BLX.US,D,20111227,000000,8.32954,8.43202,8.24739,8.39343,73128.885954702,0
+BLX.US,D,20111228,000000,8.3864,8.3864,8.16287,8.19405,125883.8322608,0
+BLX.US,D,20111229,000000,8.20499,8.26916,8.1679,8.24739,97737.273026028,0
+BLX.US,D,20111230,000000,8.19995,8.26127,8.15934,8.18483,143628.3336191,0
+BLX.US,D,20120103,000000,8.33723,8.37756,8.21536,8.24139,354732.26086873,0
+BLX.US,D,20120104,000000,8.1679,8.34589,8.15934,8.31556,239844.739538,0
+BLX.US,D,20120105,000000,8.257,8.33467,8.1679,8.29218,165646.19808681,0
+BLX.US,D,20120106,000000,8.32259,8.35787,8.20688,8.27943,206992.53753891,0
+BLX.US,D,20120109,000000,8.32954,8.36348,8.21536,8.28029,370472.07847452,0
+BLX.US,D,20120110,000000,8.3864,8.5098,8.30529,8.5098,188842.05090858,0
+BLX.US,D,20120111,000000,8.46198,8.69796,8.42585,8.67618,255562.46986215,0
+BLX.US,D,20120112,000000,8.67618,8.91122,8.67618,8.9019,187293.83764325,0
+BLX.US,D,20120113,000000,8.78229,8.90475,8.78229,8.89629,197467.6602761,0
+BLX.US,D,20120117,000000,8.94402,9.14834,8.92529,8.96456,337756.60726652,0
+BLX.US,D,20120118,000000,8.99356,9.35657,8.96456,9.31567,603566.52403365,0
+BLX.US,D,20120119,000000,9.42217,9.62468,9.3404,9.60567,283832.0868089,0
+BLX.US,D,20120120,000000,9.56383,9.63989,9.47446,9.54101,433935.14927404,0
+BLX.US,D,20120123,000000,9.56383,9.65701,9.54101,9.63324,180983.18574651,0
+BLX.US,D,20120124,000000,9.61137,9.76824,9.50108,9.73495,188325.62922837,0
+BLX.US,D,20120125,000000,9.71686,9.71686,9.46399,9.59806,283747.94478361,0
+BLX.US,D,20120126,000000,9.62658,9.64464,9.42217,9.45258,318544.87934221,0
+BLX.US,D,20120127,000000,9.49062,9.56383,9.32899,9.4079,300440.6708258,0
+BLX.US,D,20120130,000000,9.3404,9.42217,9.31567,9.35657,440189.00530371,0
+BLX.US,D,20120131,000000,9.42501,9.61612,9.35181,9.56763,197586.51088684,0
+BLX.US,D,20120201,000000,9.60567,9.74927,9.52105,9.70456,254231.97408725,0
+BLX.US,D,20120202,000000,9.69885,9.95548,9.66176,9.85753,318745.76842759,0
+BLX.US,D,20120203,000000,9.98215,10.1514,9.95548,10.1352,462728.55032823,0
+BLX.US,D,20120206,000000,10.1324,10.1324,9.95548,10.0231,217662.79812098,0
+BLX.US,D,20120207,000000,10.0231,10.178,9.98885,10.0934,182023.39153415,0
+BLX.US,D,20120208,000000,10.0934,10.1799,9.91945,9.96788,253529.38817609,0
+BLX.US,D,20120209,000000,9.98885,9.99643,9.8719,9.91374,120333.61391761,0
+BLX.US,D,20120210,000000,9.8528,9.93461,9.80154,9.86147,184786.40528961,0
+BLX.US,D,20120213,000000,9.91945,10.0031,9.88805,9.98885,130867.14370858,0
+BLX.US,D,20120214,000000,9.94977,10.0534,9.66556,9.78818,144009.07628353,0
+BLX.US,D,20120215,000000,9.84238,9.8719,9.74927,9.77493,144296.21094483,0
+BLX.US,D,20120216,000000,9.80628,10.0648,9.65701,10.0174,225228.21796985,0
+BLX.US,D,20120217,000000,10.0373,10.0411,9.96119,10.0117,138154.89487399,0
+BLX.US,D,20120221,000000,10.0174,10.0468,9.88805,9.94032,178375.83473784,0
+BLX.US,D,20120222,000000,9.95548,9.95548,9.72169,9.79583,207208.15147872,0
+BLX.US,D,20120223,000000,10.0792,10.4177,9.90419,10.3796,783260.2332426,0
+BLX.US,D,20120224,000000,10.3492,10.4462,10.2399,10.3339,576559.03746624,0
+BLX.US,D,20120227,000000,10.2655,10.5469,10.2322,10.4261,281063.81417686,0
+BLX.US,D,20120228,000000,10.4261,10.4261,10.0792,10.3396,601699.62284753,0
+BLX.US,D,20120229,000000,10.314,10.4566,10.0316,10.0839,809148.63087363,0
+BLX.US,D,20120301,000000,10.14,10.2921,10.14,10.218,803225.03229324,0
+BLX.US,D,20120302,000000,10.2399,10.2921,10.0839,10.1447,328989.00823131,0
+BLX.US,D,20120305,000000,10.0934,10.14,9.87564,9.94977,417133.03859898,0
+BLX.US,D,20120306,000000,9.83667,9.92988,9.78818,9.84238,194271.31509041,0
+BLX.US,D,20120307,000000,9.86816,9.99643,9.86816,9.98215,306795.4972858,0
+BLX.US,D,20120308,000000,10.0591,10.2607,10.0031,10.2523,232622.19844219,0
+BLX.US,D,20120309,000000,10.2693,10.507,10.258,10.3796,452855.53543577,0
+BLX.US,D,20120312,000000,10.4053,10.4756,10.2523,10.4405,296477.58143464,0
+BLX.US,D,20120313,000000,10.4937,10.8141,10.3977,10.8036,534732.03669468,0
+BLX.US,D,20120314,000000,10.8198,11.0195,10.8093,10.9216,446336.63202645,0
+BLX.US,D,20120315,000000,10.9377,10.9377,10.7875,10.8968,340098.91089553,0
+BLX.US,D,20120316,000000,10.9063,10.9482,10.8331,10.9482,377971.23647847,0
+BLX.US,D,20120319,000000,10.9454,11.1222,10.8702,11.0138,506174.23331131,0
+BLX.US,D,20120320,000000,10.9454,11.1184,10.8626,11.0261,390219.16003472,0
+BLX.US,D,20120321,000000,11.0727,11.0727,10.9273,10.9947,456778.65736491,0
+BLX.US,D,20120322,000000,10.8968,10.9454,10.8036,10.8598,394620.83973269,0
+BLX.US,D,20120323,000000,10.8569,10.8968,10.7979,10.8626,427394.15858308,0
+BLX.US,D,20120326,000000,10.9063,11.0727,10.9025,11.0414,371028.46761674,0
+BLX.US,D,20120327,000000,11.0727,11.0765,10.9377,10.9671,493264.74308122,0
+BLX.US,D,20120328,000000,11.0261,11.0366,10.932,11.0195,987437.16826025,0
+BLX.US,D,20120329,000000,10.9853,10.9853,10.7941,10.8502,285356.10924196,0
+BLX.US,D,20120330,000000,10.9606,11.0195,10.8483,10.9139,305284.09615654,0
+BLX.US,D,20120402,000000,10.9063,11.0081,10.8968,10.9738,582865.48226172,0
+BLX.US,D,20120403,000000,10.9853,10.9853,10.8579,10.8787,345336.75196982,0
+BLX.US,D,20120404,000000,10.8008,10.8008,10.6106,10.7371,266373.66833658,0
+BLX.US,D,20120405,000000,10.6582,10.7304,10.6354,10.6877,120238.95413915,0
+BLX.US,D,20120409,000000,10.5983,10.5983,10.4405,10.5013,157109.98962116,0
+BLX.US,D,20120410,000000,10.507,10.5136,10.178,10.2227,267858.77508294,0
+BLX.US,D,20120411,000000,10.3273,10.5298,10.3273,10.5232,220100.81330375,0
+BLX.US,D,20120412,000000,10.5232,10.5887,10.4537,10.5516,206449.8214758,0
+BLX.US,D,20120413,000000,10.5184,10.5355,10.3007,10.3007,176935.95433007,0
+BLX.US,D,20120416,000000,10.3872,10.4405,10.2322,10.3396,133386.14559069,0
+BLX.US,D,20120417,000000,10.4604,10.7789,10.4604,10.6905,319118.0968895,0
+BLX.US,D,20120418,000000,11.1184,11.3684,10.7789,11.1507,763507.89280581,0
+BLX.US,D,20120419,000000,11.2058,11.2058,10.8246,10.9558,426524.34039664,0
+BLX.US,D,20120420,000000,11.0555,11.1507,10.9986,11.1374,479959.78533226,0
+BLX.US,D,20120423,000000,11.009,11.0974,10.9263,10.9671,496250.73320369,0
+BLX.US,D,20120424,000000,10.9558,10.9853,10.8787,10.9558,317920.12480444,0
+BLX.US,D,20120425,000000,11.0613,11.1184,10.9454,10.9738,478452.59130426,0
+BLX.US,D,20120426,000000,11.0424,11.0451,10.951,11.0374,254409.72411568,0
+BLX.US,D,20120427,000000,11.0784,11.3741,11.0374,11.2323,485406.92969447,0
+BLX.US,D,20120430,000000,11.2353,11.2353,10.8712,10.9054,279011.80053511,0
+BLX.US,D,20120501,000000,10.9016,11.1459,10.8683,10.8683,258014.15812403,0
+BLX.US,D,20120502,000000,10.8312,10.8579,10.4291,10.4442,735972.41502971,0
+BLX.US,D,20120503,000000,10.7162,10.7162,10.1219,10.351,594642.21047634,0
+BLX.US,D,20120504,000000,10.3093,10.351,10.0211,10.0524,380880.44700287,0
+BLX.US,D,20120507,000000,10.0696,10.3843,10.0211,10.3473,290306.81565494,0
+BLX.US,D,20120508,000000,10.255,10.4395,10.1524,10.3967,239079.04710787,0
+BLX.US,D,20120509,000000,10.2769,10.4157,10.2294,10.3007,163474.28205902,0
+BLX.US,D,20120510,000000,10.4034,10.5516,10.3654,10.4519,258395.95256378,0
+BLX.US,D,20120511,000000,10.4091,10.4519,10.2009,10.3044,218182.37512714,0
+BLX.US,D,20120514,000000,10.2227,10.2883,9.99072,10.0696,345342.01084639,0
+BLX.US,D,20120515,000000,10.0639,10.2712,10.0288,10.2417,280788.24904403,0
+BLX.US,D,20120516,000000,10.3244,10.4291,10.2189,10.2294,163343.86191982,0
+BLX.US,D,20120517,000000,10.2113,10.2342,10.0468,10.0934,250746.39068962,0
+BLX.US,D,20120518,000000,10.0696,10.314,10.0696,10.1181,299696.01390197,0
+BLX.US,D,20120521,000000,10.1942,10.3368,10.1115,10.3301,209107.65769963,0
+BLX.US,D,20120522,000000,10.3607,10.4157,10.1219,10.1942,223757.83607791,0
+BLX.US,D,20120523,000000,10.1058,10.178,9.91275,10.1409,294854.69212186,0
+BLX.US,D,20120524,000000,10.1352,10.1352,9.93461,10.0524,113950.38952405,0
+BLX.US,D,20120525,000000,10.0792,10.2009,9.9603,10.0097,238114.56914298,0
+BLX.US,D,20120529,000000,10.1219,10.2342,9.98028,10.2009,277200.64344075,0
+BLX.US,D,20120530,000000,10.1115,10.1876,10.0582,10.1742,156458.94070049,0
+BLX.US,D,20120531,000000,10.1732,10.256,10.0792,10.2009,240871.27224654,0
+BLX.US,D,20120601,000000,9.98028,10.2227,9.93845,9.94317,220110.2792816,0
+BLX.US,D,20120604,000000,9.9603,10.0839,9.77589,9.78915,363176.96488188,0
+BLX.US,D,20120605,000000,9.74927,9.8386,9.66176,9.83386,663725.96856524,0
+BLX.US,D,20120606,000000,9.88608,10.3187,9.86895,10.3044,230564.92592385,0
+BLX.US,D,20120607,000000,10.3843,10.5222,10.3301,10.3368,203833.00448928,0
+BLX.US,D,20120608,000000,10.3244,10.5298,10.2483,10.4519,149044.97649714,0
+BLX.US,D,20120611,000000,10.5222,10.5678,10.3044,10.3093,198117.65742147,0
+BLX.US,D,20120612,000000,10.3607,10.4195,10.2483,10.4034,139494.85662674,0
+BLX.US,D,20120613,000000,10.3607,10.4604,10.1524,10.2066,169358.96495272,0
+BLX.US,D,20120614,000000,10.2189,10.4519,10.2189,10.4157,112572.56385994,0
+BLX.US,D,20120615,000000,10.4328,10.4975,10.3007,10.4195,245521.17091913,0
+BLX.US,D,20120618,000000,10.3843,10.3843,10.2066,10.2417,163498.47289129,0
+BLX.US,D,20120619,000000,10.2665,10.6486,10.2483,10.6106,195009.66136233,0
+BLX.US,D,20120620,000000,10.6553,10.7371,10.4813,10.5013,153383.54967614,0
+BLX.US,D,20120621,000000,10.5184,10.5593,10.2588,10.2883,206883.15290604,0
+BLX.US,D,20120622,000000,10.8008,10.8008,10.6201,10.7076,451530.29853746,0
+BLX.US,D,20120625,000000,10.4975,10.4975,10.2189,10.2294,160889.01833199,0
+BLX.US,D,20120626,000000,10.2883,10.6163,10.2417,10.4928,300083.06721831,0
+BLX.US,D,20120627,000000,10.6468,10.9853,10.6287,10.9482,250246.79741447,0
+BLX.US,D,20120628,000000,10.8683,10.9482,10.6486,10.9054,192798.82964784,0
+BLX.US,D,20120629,000000,11.1459,11.3342,11.0898,11.2058,543031.5957142,0
+BLX.US,D,20120702,000000,11.2162,11.3598,11.1507,11.3484,324527.37734032,0
+BLX.US,D,20120703,000000,11.3712,11.4501,11.3171,11.4501,282129.26257209,0
+BLX.US,D,20120705,000000,11.4017,11.5034,11.0555,11.4093,456674.53160861,0
+BLX.US,D,20120706,000000,11.2686,11.4168,11.2514,11.395,289978.66175632,0
+BLX.US,D,20120709,000000,11.3902,11.4435,11.2961,11.3808,352709.69693583,0
+BLX.US,D,20120710,000000,11.3902,11.491,11.2837,11.3598,199616.43724694,0
+BLX.US,D,20120711,000000,11.3902,11.4853,11.2961,11.3313,385840.6193937,0
+BLX.US,D,20120712,000000,11.26,11.4606,11.2373,11.4235,378228.92143093,0
+BLX.US,D,20120713,000000,11.5063,11.7192,11.4654,11.5034,462848.45271425,0
+BLX.US,D,20120716,000000,11.5291,11.606,11.4806,11.5329,213738.62441652,0
+BLX.US,D,20120717,000000,11.5586,11.607,11.3124,11.5167,215022.84207751,0
+BLX.US,D,20120718,000000,11.512,11.5719,11.0974,11.1925,278352.3374119,0
+BLX.US,D,20120719,000000,11.2125,11.2686,10.6553,10.8645,257253.72457047,0
+BLX.US,D,20120720,000000,10.7761,11.0195,10.7342,10.8883,261474.49891408,0
+BLX.US,D,20120723,000000,10.7932,10.7932,10.4358,10.4785,310496.69462325,0
+BLX.US,D,20120724,000000,10.4852,10.4852,10.2417,10.3016,363610.29631214,0
+BLX.US,D,20120725,000000,10.3672,10.7076,10.1942,10.6486,472578.42616371,0
+BLX.US,D,20120726,000000,10.8208,10.9967,10.7019,10.9501,318273.52131066,0
+BLX.US,D,20120727,000000,10.9967,11.1612,10.7438,11.0555,242580.40713524,0
+BLX.US,D,20120730,000000,11.0555,11.2448,10.99,11.0498,231627.21899315,0
+BLX.US,D,20120731,000000,11.0033,11.0366,10.7599,10.7599,182578.72890107,0
+BLX.US,D,20120801,000000,10.8483,11.0441,10.7932,10.9054,357980.14304493,0
+BLX.US,D,20120802,000000,10.8274,10.8606,10.6344,10.6744,158776.0017219,0
+BLX.US,D,20120803,000000,10.8036,11.0337,10.8036,10.894,153376.18724892,0
+BLX.US,D,20120806,000000,10.9348,11.1431,10.8274,11.0424,250838.94691744,0
+BLX.US,D,20120807,000000,11.0555,11.2743,10.8569,11.2068,409276.27698755,0
+BLX.US,D,20120808,000000,11.1859,11.337,11.1431,11.2581,135095.28047939,0
+BLX.US,D,20120809,000000,11.4568,11.4568,11.1459,11.2743,205147.72363444,0
+BLX.US,D,20120810,000000,11.2581,11.3171,11.1792,11.2477,120676.49267067,0
+BLX.US,D,20120813,000000,11.2125,11.299,11.0498,11.2943,114476.27718212,0
+BLX.US,D,20120814,000000,11.3665,11.3665,11.1346,11.1859,110315.45403154,0
+BLX.US,D,20120815,000000,11.1516,11.2267,11.1184,11.201,94430.491432137,0
+BLX.US,D,20120816,000000,11.2192,11.3845,11.201,11.3712,106289.25812143,0
+BLX.US,D,20120817,000000,11.3285,11.491,11.2448,11.4168,348222.82343726,0
+BLX.US,D,20120820,000000,11.3751,11.4093,11.2581,11.2943,111155.82250912,0
+BLX.US,D,20120821,000000,11.3474,11.4806,11.1792,11.2267,208417.69309226,0
+BLX.US,D,20120822,000000,11.1612,11.2477,11.1031,11.2068,132190.27705626,0
+BLX.US,D,20120823,000000,11.201,11.2039,11.0613,11.1088,215308.9249635,0
+BLX.US,D,20120824,000000,11.1249,11.1383,10.99,11.1088,262586.22542322,0
+BLX.US,D,20120827,000000,11.1346,11.2125,11.0784,11.1031,92349.02808153,0
+BLX.US,D,20120828,000000,11.0746,11.201,10.8569,11.1088,318894.06874717,0
+BLX.US,D,20120829,000000,11.1431,11.1973,11.1088,11.1249,122329.88346761,0
+BLX.US,D,20120830,000000,11.0498,11.0946,10.9967,11.068,80329.339768879,0
+BLX.US,D,20120831,000000,11.1669,11.2448,11.1031,11.1516,86767.256478866,0
+BLX.US,D,20120904,000000,11.0498,11.4225,11.0498,11.4093,269863.45883547,0
+BLX.US,D,20120905,000000,11.4568,11.5063,11.3124,11.4976,492946.05516043,0
+BLX.US,D,20120906,000000,11.5167,11.7611,11.4426,11.6251,390818.67196491,0
+BLX.US,D,20120907,000000,11.6755,11.7192,11.6013,11.6507,251605.69112289,0
+BLX.US,D,20120910,000000,11.7715,11.8248,11.6555,11.7658,203646.84025833,0
+BLX.US,D,20120911,000000,11.7877,11.8552,11.6727,11.7772,122051.16300883,0
+BLX.US,D,20120912,000000,11.8382,11.8505,11.7154,11.8066,118242.68458915,0
+BLX.US,D,20120913,000000,11.7829,11.9597,11.607,11.7241,288512.48696565,0
+BLX.US,D,20120914,000000,11.8001,11.8419,11.6868,11.7154,294592.80006814,0
+BLX.US,D,20120917,000000,11.6507,11.6983,11.5652,11.645,133511.30685331,0
+BLX.US,D,20120918,000000,11.589,11.7715,11.4976,11.7592,378050.11962717,0
+BLX.US,D,20120919,000000,11.8039,11.995,11.7516,11.9827,263763.16200196,0
+BLX.US,D,20120920,000000,11.8885,12.0739,11.8723,12.0311,158061.84628225,0
+BLX.US,D,20120921,000000,12.1566,12.2431,12.0958,12.1375,246242.68878599,0
+BLX.US,D,20120924,000000,12.1271,12.2793,12.0654,12.1271,154146.08678033,0
+BLX.US,D,20120925,000000,12.2004,12.2099,11.8505,11.8837,194511.11986249,0
+BLX.US,D,20120926,000000,11.916,12.0073,11.7877,11.8456,128353.40070304,0
+BLX.US,D,20120927,000000,11.8619,11.8619,11.6013,11.7021,245920.84553924,0
+BLX.US,D,20120928,000000,11.6251,11.8666,11.5652,11.6983,262653.53904344,0
+BLX.US,D,20121001,000000,11.7192,12.0169,11.7192,11.878,224156.45892272,0
+BLX.US,D,20121002,000000,11.9531,12.0482,11.82,11.8382,165978.55908671,0
+BLX.US,D,20121003,000000,11.8382,11.8923,11.6755,11.7241,226738.56732381,0
+BLX.US,D,20121004,000000,11.7592,12.0539,11.7335,12.0539,206713.81708013,0
+BLX.US,D,20121005,000000,12.1139,12.2631,12.0739,12.1025,133357.74765715,0
+BLX.US,D,20121008,000000,12.0739,12.2384,11.9645,12.1927,209639.8560096,0
+BLX.US,D,20121009,000000,12.2051,12.2051,11.916,11.916,186203.14664043,0
+BLX.US,D,20121010,000000,11.8989,11.9712,11.7658,11.9645,394148.59261575,0
+BLX.US,D,20121011,000000,12.0378,12.0378,11.8124,11.9027,219306.72294008,0
+BLX.US,D,20121012,000000,11.8923,11.9398,11.7925,11.8066,360807.31509466,0
+BLX.US,D,20121015,000000,11.8827,11.919,11.7734,11.8979,135003.77602689,0
+BLX.US,D,20121016,000000,11.9398,12.0311,11.8066,11.9597,260229.19693979,0
+BLX.US,D,20121017,000000,11.9398,11.9398,11.6507,11.7829,1111507.739876,0
+BLX.US,D,20121018,000000,11.7925,11.8419,11.607,11.7298,462305.73665115,0
+BLX.US,D,20121019,000000,11.6727,11.6727,11.491,11.5719,364336.02128025,0
+BLX.US,D,20121022,000000,11.6507,11.82,11.607,11.8066,236257.13393472,0
+BLX.US,D,20121023,000000,11.6755,11.6803,11.4426,11.5976,619140.16113948,0
+BLX.US,D,20121024,000000,11.5576,11.6117,11.4958,11.5443,282110.3306164,0
+BLX.US,D,20121025,000000,11.646,11.6945,11.5291,11.5443,377293.89317489,0
+BLX.US,D,20121026,000000,11.5757,11.589,11.3865,11.4721,717821.92839939,0
+BLX.US,D,20121031,000000,12.2089,12.2364,11.8875,12.0796,492422.271053,0
+BLX.US,D,20121101,000000,12.1595,12.1785,11.9322,11.9588,395113.07058063,0
+BLX.US,D,20121102,000000,12.0985,12.1233,11.8827,11.8827,309859.31878167,0
+BLX.US,D,20121105,000000,11.9645,12.0169,11.8656,11.919,221110.51760723,0
+BLX.US,D,20121106,000000,11.9998,12.1052,11.9712,12.0187,325300.43219768,0
+BLX.US,D,20121107,000000,11.9389,11.9712,11.6251,11.6299,325246.79165655,0
+BLX.US,D,20121108,000000,11.7107,11.8019,11.607,11.607,296536.48085234,0
+BLX.US,D,20121109,000000,11.6117,11.6993,11.4635,11.4786,259703.30928172,0
+BLX.US,D,20121112,000000,11.5225,11.6613,11.4892,11.5472,256222.98476068,0
+BLX.US,D,20121113,000000,11.5167,11.5823,11.4159,11.4255,225899.25062154,0
+BLX.US,D,20121114,000000,11.4786,11.4835,11.1726,11.201,553320.06185652,0
+BLX.US,D,20121115,000000,11.1782,11.376,11.1659,11.2353,484554.99168841,0
+BLX.US,D,20121116,000000,11.201,11.3084,11.1782,11.2619,370266.98228786,0
+BLX.US,D,20121119,000000,11.3484,11.4349,11.3399,11.4102,221597.48957859,0
+BLX.US,D,20121120,000000,11.4255,11.4721,11.3561,11.4302,187105.56986166,0
+BLX.US,D,20121121,000000,11.4892,11.5386,11.3817,11.4349,170528.53910426,0
+BLX.US,D,20121123,000000,11.4349,11.4786,11.4102,11.4397,98312.594123946,0
+BLX.US,D,20121126,000000,11.4682,11.5386,11.4473,11.4835,170777.80985417,0
+BLX.US,D,20121127,000000,11.4835,11.5386,11.3313,11.3313,159255.61126604,0
+BLX.US,D,20121128,000000,11.3181,11.3608,11.1726,11.3342,293639.89163175,0
+BLX.US,D,20121129,000000,11.4302,11.6251,11.3817,11.4892,247068.33240914,0
+BLX.US,D,20121130,000000,11.5167,11.6117,11.454,11.5976,204691.25314723,0
+BLX.US,D,20121203,000000,11.877,11.877,11.5291,11.5919,218206.56595941,0
+BLX.US,D,20121204,000000,11.5719,11.5919,11.2448,11.3912,311914.48774938,0
+BLX.US,D,20121205,000000,11.3912,11.4606,11.3133,11.3684,164796.36363139,0
+BLX.US,D,20121206,000000,11.3238,11.3399,11.1973,11.2619,232193.07411322,0
+BLX.US,D,20121207,000000,11.2448,11.2943,11.1507,11.2753,267854.56798167,0
+BLX.US,D,20121210,000000,11.2477,11.2886,11.1135,11.1326,284396.89015365,0
+BLX.US,D,20121211,000000,11.2125,11.3238,11.1573,11.2267,551527.83671784,0
+BLX.US,D,20121212,000000,11.2581,11.3437,11.1782,11.1925,253474.69585964,0
+BLX.US,D,20121213,000000,11.2068,11.2477,10.9747,11.0489,289061.51368067,0
+BLX.US,D,20121214,000000,11.0242,11.2039,11.0242,11.1135,350999.51027181,0
+BLX.US,D,20121217,000000,11.124,11.1782,10.991,11.0717,526133.77348538,0
+BLX.US,D,20121218,000000,11.0594,11.3133,10.9567,11.2886,441361.73478119,0
+BLX.US,D,20121219,000000,11.3238,11.4102,11.3181,11.3741,292081.16061325,0
+BLX.US,D,20121220,000000,11.3741,11.5443,11.3684,11.5329,318280.88373786,0
+BLX.US,D,20121221,000000,11.4682,11.5386,11.3979,11.4786,515558.17268175,0
+BLX.US,D,20121224,000000,11.3912,11.4786,11.2753,11.3817,44915.013099708,0
+BLX.US,D,20121226,000000,11.3817,11.4786,11.2353,11.3865,201065.78363256,0
+BLX.US,D,20121227,000000,11.3912,11.454,11.1859,11.4054,198088.20771262,0
+BLX.US,D,20121228,000000,11.3437,11.4958,11.3238,11.3399,144014.33516011,0
+BLX.US,D,20121231,000000,11.3133,11.6194,11.3133,11.5757,258404.36676632,0
+BLX.US,D,20130102,000000,11.7248,11.919,11.6993,11.8827,350625.07825927,0
+BLX.US,D,20130103,000000,11.8979,12.091,11.8352,11.877,414779.16544151,0
+BLX.US,D,20130104,000000,11.9455,12.0169,11.8352,11.8656,292387.22723024,0
+BLX.US,D,20130107,000000,11.8447,11.8713,11.7544,11.7801,281389.86452486,0
+BLX.US,D,20130108,000000,11.7734,11.9027,11.7601,11.8285,422792.64157504,0
+BLX.US,D,20130109,000000,11.8656,12.1414,11.8096,12.0444,217961.50231076,0
+BLX.US,D,20130110,000000,12.1233,12.1785,12.0083,12.1519,114987.43998575,0
+BLX.US,D,20130111,000000,12.1785,12.1785,12.0083,12.0244,113879.92057788,0
+BLX.US,D,20130114,000000,12.0244,12.0672,11.8656,11.9712,204426.20576757,0
+BLX.US,D,20130115,000000,11.9521,11.9521,11.8352,11.9265,141107.22818636,0
+BLX.US,D,20130116,000000,11.9304,11.9827,11.7848,11.822,377261.28814008,0
+BLX.US,D,20130117,000000,11.8713,12.1233,11.8656,12.0558,201409.71416093,0
+BLX.US,D,20130118,000000,12.091,12.1233,11.9712,12.1166,248905.78388641,0
+BLX.US,D,20130122,000000,12.1519,12.3372,12.1338,12.285,227726.18434564,0
+BLX.US,D,20130123,000000,12.3173,12.3324,12.1984,12.2678,232256.18063218,0
+BLX.US,D,20130124,000000,12.4742,12.4742,12.2488,12.3173,371146.26645215,0
+BLX.US,D,20130125,000000,12.3876,12.4742,12.3601,12.4466,376363.07202012,0
+BLX.US,D,20130128,000000,12.4789,12.535,12.4561,12.4883,287614.27084567,0
+BLX.US,D,20130129,000000,12.4826,12.5246,12.4409,12.4742,230178.92438284,0
+BLX.US,D,20130130,000000,12.5256,12.7014,12.4304,12.592,395406.51589384,0
+BLX.US,D,20130131,000000,12.6177,12.7613,12.4883,12.6177,412319.06297709,0
+BLX.US,D,20130201,000000,12.7108,12.902,12.6177,12.7842,357094.54822874,0
+BLX.US,D,20130204,000000,12.7346,12.9134,12.6225,12.6595,423138.67565405,0
+BLX.US,D,20130205,000000,12.7536,12.9818,12.7271,12.8764,390585.17784473,0
+BLX.US,D,20130206,000000,12.842,12.8896,12.7964,12.8849,648174.41874105,0
+BLX.US,D,20130207,000000,13.2177,13.2177,12.7842,12.9343,451322.04702487,0
+BLX.US,D,20130208,000000,12.9962,13.0665,12.842,13.0141,474755.6010681,0
+BLX.US,D,20130211,000000,13.0522,13.1245,12.9571,12.9734,258568.44371562,0
+BLX.US,D,20130212,000000,13.0094,13.4629,13.0027,13.3659,467465.74635205,0
+BLX.US,D,20130213,000000,13.4363,13.4791,13.1653,13.2404,374718.0954257,0
+BLX.US,D,20130214,000000,13.1901,13.2177,13.0522,13.1112,573237.53101792,0
+BLX.US,D,20130215,000000,13.1539,13.3165,13.1112,13.2881,382353.98422075,0
+BLX.US,D,20130219,000000,13.3469,13.3821,13.2024,13.2784,288293.71769989,0
+BLX.US,D,20130220,000000,13.271,13.3612,13.0522,13.0522,463317.54450526,0
+BLX.US,D,20130221,000000,13.0208,13.1245,12.9514,13.0665,386120.39162778,0
+BLX.US,D,20130222,000000,13.1683,13.2881,13.0598,13.2177,269393.31526916,0
+BLX.US,D,20130225,000000,13.2881,13.3469,13.0027,13.0094,352902.17181869,0
+BLX.US,D,20130226,000000,13.0855,13.1606,12.9514,13.0665,225432.26238118,0
+BLX.US,D,20130227,000000,13.0484,13.2557,13.0141,13.1683,238734.06480419,0
+BLX.US,D,20130228,000000,13.1854,13.2881,13.0665,13.1539,238156.64015563,0
+BLX.US,D,20130301,000000,13.0665,13.3318,12.9885,13.2652,324836.59928326,0
+BLX.US,D,20130304,000000,13.2652,13.5695,13.2177,13.5609,384816.1902358,0
+BLX.US,D,20130305,000000,13.6008,13.6198,13.3441,13.4126,310918.456525,0
+BLX.US,D,20130306,000000,13.4743,13.4743,13.327,13.4487,224619.24006182,0
+BLX.US,D,20130307,000000,13.4887,13.4887,13.4022,13.4791,111365.12579703,0
+BLX.US,D,20130308,000000,13.5162,13.5162,13.3612,13.4411,176359.58145684,0
+BLX.US,D,20130311,000000,13.4449,13.4848,13.3527,13.4791,208634.35880737,0
+BLX.US,D,20130312,000000,13.4848,13.5162,13.3821,13.4449,155440.82219446,0
+BLX.US,D,20130313,000000,13.4363,13.5323,13.3754,13.5276,137881.4332918,0
+BLX.US,D,20130314,000000,13.5551,13.7872,13.4791,13.7463,245712.59402666,0
+BLX.US,D,20130315,000000,13.7644,13.8109,13.6901,13.7463,295290.12710274,0
+BLX.US,D,20130318,000000,13.6132,13.6864,13.5276,13.5609,117492.76878876,0
+BLX.US,D,20130319,000000,13.6008,13.7225,13.4962,13.5276,145579.3768305,0
+BLX.US,D,20130320,000000,13.6303,13.6807,13.3754,13.5162,203333.41121412,0
+BLX.US,D,20130321,000000,13.4449,13.5106,13.3374,13.4022,167380.5755831,0
+BLX.US,D,20130322,000000,13.4335,13.5884,13.4022,13.539,135732.65632096,0
+BLX.US,D,20130325,000000,13.539,13.6046,13.4126,13.5323,108306.56317774,0
+BLX.US,D,20130326,000000,13.6046,13.6445,13.4487,13.6445,113116.33169837,0
+BLX.US,D,20130327,000000,13.576,13.576,13.4249,13.4449,165086.65361864,0
+BLX.US,D,20130328,000000,13.4887,13.5162,13.3868,13.4572,214430.69257454,0
+BLX.US,D,20130401,000000,13.4572,13.4572,13.0665,13.271,347963.03493417,0
+BLX.US,D,20130402,000000,13.3013,13.4848,13.3013,13.4126,222648.21311939,0
+BLX.US,D,20130403,000000,13.4572,13.4629,13.1463,13.1854,120532.39945235,0
+BLX.US,D,20130404,000000,13.2081,13.3441,13.1321,13.3318,113705.3258754,0
+BLX.US,D,20130405,000000,13.1767,13.2784,13.0522,13.1767,141765.63953425,0
+BLX.US,D,20130408,000000,13.172,13.4022,13.1046,13.3908,193763.30761272,0
+BLX.US,D,20130409,000000,13.4022,13.6864,13.3469,13.5646,314645.94824535,0
+BLX.US,D,20130410,000000,13.6132,13.7595,13.6132,13.6635,332129.60932526,0
+BLX.US,D,20130411,000000,13.6901,13.6901,13.5551,13.5695,98322.060101791,0
+BLX.US,D,20130412,000000,13.52,13.6807,13.3868,13.4449,149441.49579131,0
+BLX.US,D,20130415,000000,13.4335,13.4363,12.865,12.9248,318417.61452896,0
+BLX.US,D,20130416,000000,13.0465,13.1321,12.9077,12.9191,256750.97596937,0
+BLX.US,D,20130417,000000,12.6491,12.7108,12.245,12.3544,511242.7385597,0
+BLX.US,D,20130418,000000,12.3306,12.4105,12.1908,12.2877,373541.15884696,0
+BLX.US,D,20130419,000000,12.2811,12.6491,12.265,12.592,285486.52938116,0
+BLX.US,D,20130422,000000,12.6728,12.6728,12.3544,12.4998,259236.32104137,0
+BLX.US,D,20130423,000000,12.5853,12.7394,12.5749,12.7222,166420.30471948,0
+BLX.US,D,20130424,000000,12.7489,12.7785,12.5644,12.6007,214414.9159448,0
+BLX.US,D,20130425,000000,12.7195,12.8135,12.5806,12.7242,246880.06462756,0
+BLX.US,D,20130426,000000,12.7299,12.7375,12.5207,12.6082,213548.25308431,0
+BLX.US,D,20130429,000000,12.6129,12.7375,12.6007,12.6567,561047.45510407,0
+BLX.US,D,20130430,000000,12.6177,12.6538,12.4769,12.5065,576653.69724469,0
+BLX.US,D,20130501,000000,12.4475,12.498,12.0843,12.0976,496241.26722584,0
+BLX.US,D,20130502,000000,12.1233,12.5692,12.0976,12.4818,551111.33369266,0
+BLX.US,D,20130503,000000,12.6434,12.6595,12.4228,12.5303,297053.95430788,0
+BLX.US,D,20130506,000000,12.535,12.6538,12.4132,12.5806,193204.81491985,0
+BLX.US,D,20130507,000000,12.6434,12.7641,12.5112,12.7242,372767.05221429,0
+BLX.US,D,20130508,000000,12.7128,12.9448,12.7128,12.8943,220283.82220876,0
+BLX.US,D,20130509,000000,12.9181,12.961,12.6919,12.7128,232197.28121448,0
+BLX.US,D,20130510,000000,12.7195,12.7889,12.6652,12.7024,168180.97659867,0
+BLX.US,D,20130513,000000,12.7051,12.7299,12.6129,12.6595,105424.69881158,0
+BLX.US,D,20130514,000000,12.6538,12.8135,12.6538,12.7689,192955.54416994,0
+BLX.US,D,20130515,000000,12.7051,12.863,12.7051,12.8135,147294.8223711,0
+BLX.US,D,20130516,000000,12.8135,12.8687,12.7051,12.7889,131406.70444575,0
+BLX.US,D,20130517,000000,12.8487,12.8878,12.7565,12.8754,209771.32792411,0
+BLX.US,D,20130520,000000,12.8754,12.9781,12.8259,12.8878,204968.9218307,0
+BLX.US,D,20130521,000000,12.9238,12.9667,12.8135,12.8754,169919.56119622,0
+BLX.US,D,20130522,000000,12.844,13.0066,12.7689,12.8754,249840.81214243,0
+BLX.US,D,20130523,000000,12.7641,12.8878,12.6748,12.8554,169265.3569496,0
+BLX.US,D,20130524,000000,12.806,12.9277,12.7375,12.8878,146586.97758335,0
+BLX.US,D,20130528,000000,12.9505,13.1349,12.9238,13.0322,198334.32313659,0
+BLX.US,D,20130529,000000,12.9724,13.0408,12.8878,12.8878,128405.98946886,0
+BLX.US,D,20130530,000000,12.9334,13.1064,12.8839,12.9505,213627.13623302,0
+BLX.US,D,20130531,000000,12.9057,12.9057,12.6405,12.6405,229012.50555726,0
+BLX.US,D,20130603,000000,12.6501,12.785,12.5644,12.7565,301657.57486655,0
+BLX.US,D,20130604,000000,12.7755,12.8336,12.4883,12.7375,428472.22828211,0
+BLX.US,D,20130605,000000,12.6815,12.7299,12.535,12.553,208998.27306677,0
+BLX.US,D,20130606,000000,12.5692,12.6748,12.5112,12.6748,118032.32952593,0
+BLX.US,D,20130607,000000,12.7299,12.8135,12.6291,12.7641,151488.25055648,0
+BLX.US,D,20130610,000000,12.7755,12.8839,12.6567,12.8306,83034.505881946,0
+BLX.US,D,20130611,000000,12.7641,12.785,12.553,12.5692,128004.2112981,0
+BLX.US,D,20130612,000000,12.6815,12.7051,12.2944,12.3039,183108.8236604,0
+BLX.US,D,20130613,000000,12.2944,12.3515,12.0976,12.1917,359932.23803164,0
+BLX.US,D,20130614,000000,12.1803,12.2754,12.1233,12.1803,133821.58057157,0
+BLX.US,D,20130617,000000,12.2603,12.3781,12.2412,12.3562,181942.40483482,0
+BLX.US,D,20130618,000000,12.3781,12.5207,12.3458,12.4428,227935.48763354,0
+BLX.US,D,20130619,000000,12.4713,12.6007,12.3125,12.3324,116930.06899463,0
+BLX.US,D,20130620,000000,12.1718,12.3173,12.0187,12.1595,259041.74260788,0
+BLX.US,D,20130621,000000,12.2327,12.3372,12.0901,12.283,239581.79570898,0
+BLX.US,D,20130624,000000,12.1519,12.1917,11.9617,12.0796,312876.86216363,0
+BLX.US,D,20130625,000000,12.1652,12.3705,12.1099,12.361,198026.15296897,0
+BLX.US,D,20130626,000000,12.4228,12.5806,12.2659,12.2897,233365.80359069,0
+BLX.US,D,20130627,000000,12.3458,12.4713,12.3324,12.4,228482.41079794,0
+BLX.US,D,20130628,000000,12.3324,12.5065,12.283,12.3372,287732.06968107,0
+BLX.US,D,20130701,000000,12.439,12.498,12.3372,12.439,165901.77948864,0
+BLX.US,D,20130702,000000,12.439,12.5692,12.3267,12.4075,194269.21153978,0
+BLX.US,D,20130703,000000,12.3904,12.6129,12.3515,12.5644,160631.33337954,0
+BLX.US,D,20130705,000000,12.7375,12.7375,12.498,12.6652,110912.8624111,0
+BLX.US,D,20130708,000000,12.7461,12.806,12.6652,12.7565,249420.10201599,0
+BLX.US,D,20130709,000000,12.8393,12.9181,12.6976,12.9,234858.27276427,0
+BLX.US,D,20130710,000000,13.0094,13.577,13.0094,13.4857,696827.44131426,0
+BLX.US,D,20130711,000000,13.6568,14.1019,13.5485,14.0078,508611.19671876,0
+BLX.US,D,20130712,000000,14.0419,14.0742,13.7577,13.8014,208084.28031704,0
+BLX.US,D,20130715,000000,13.85,14.1237,13.85,13.945,180487.79957262,0
+BLX.US,D,20130716,000000,13.9517,13.9517,13.6407,13.7749,612145.85528726,0
+BLX.US,D,20130717,000000,13.7749,14.0258,13.6502,13.7501,381356.90122108,0
+BLX.US,D,20130718,000000,13.889,14.0258,13.7129,13.7577,264590.90917575,0
+BLX.US,D,20130719,000000,13.8081,14.138,13.7749,14.1162,237916.83538356,0
+BLX.US,D,20130722,000000,14.1779,14.464,14.1647,14.4071,328609.3173422,0
+BLX.US,D,20130723,000000,14.4242,14.5334,14.0258,14.1647,322609.99093903,0
+BLX.US,D,20130724,000000,14.1608,14.2493,13.8623,13.889,319604.01708555,0
+BLX.US,D,20130725,000000,13.9383,14.1123,13.8176,14.1123,430449.56587642,0
+BLX.US,D,20130726,000000,13.9964,14.2426,13.9964,14.177,218295.96686128,0
+BLX.US,D,20130729,000000,14.2017,14.2597,13.9897,14.0278,150600.55218968,0
+BLX.US,D,20130730,000000,14.1228,14.1874,13.9897,14.0772,293684.06619502,0
+BLX.US,D,20130731,000000,14.1503,14.1808,14.0278,14.0467,153018.58364144,0
+BLX.US,D,20130801,000000,14.2055,14.371,14.1123,14.2825,281674.89563553,0
+BLX.US,D,20130802,000000,14.2483,14.3462,14.2055,14.2227,245818.82333358,0
+BLX.US,D,20130805,000000,14.2227,14.2731,13.945,14.0154,211593.00277164,0
+BLX.US,D,20130806,000000,13.9698,14.0715,13.889,13.9469,161481.16783497,0
+BLX.US,D,20130807,000000,13.8679,13.9698,13.7416,13.7853,199822.58520891,0
+BLX.US,D,20130808,000000,13.926,14.0278,13.7853,13.8813,209565.17996215,0
+BLX.US,D,20130809,000000,13.8813,13.984,13.8243,13.8736,158968.47660475,0
+BLX.US,D,20130812,000000,13.8243,14.0543,13.7853,14.0278,127360.52480462,0
+BLX.US,D,20130813,000000,14.0772,14.1419,13.9469,14.0715,178859.65138326,0
+BLX.US,D,20130814,000000,14.0715,14.2017,14.0543,14.1066,194272.36686573,0
+BLX.US,D,20130815,000000,13.965,14.06,13.889,13.9935,142867.90006555,0
+BLX.US,D,20130816,000000,13.9136,14.0154,13.8984,13.9136,159349.21926919,0
+BLX.US,D,20130819,000000,13.9193,13.9327,13.6588,13.6588,106550.09839983,0
+BLX.US,D,20130820,000000,13.6294,13.8176,13.6075,13.7416,83553.031112795,0
+BLX.US,D,20130821,000000,13.6674,13.7292,13.5238,13.5524,117586.3767919,0
+BLX.US,D,20130822,000000,13.5524,13.7634,13.5524,13.6911,117664.20816528,0
+BLX.US,D,20130823,000000,13.6911,13.7548,13.6294,13.6635,87400.425219173,0
+BLX.US,D,20130826,000000,13.6635,13.674,13.4639,13.4972,171525.62210394,0
+BLX.US,D,20130827,000000,13.386,13.5076,13.3404,13.3584,201042.64457561,0
+BLX.US,D,20130828,000000,13.3337,13.637,13.2737,13.5304,144930.43146045,0
+BLX.US,D,20130829,000000,13.5019,13.889,13.4249,13.829,292637.54975548,0
+BLX.US,D,20130830,000000,13.8147,13.8813,13.365,13.4325,194408.0458815,0
+BLX.US,D,20130903,000000,13.6635,13.7225,13.4458,13.6046,142315.71802458,0
+BLX.US,D,20130904,000000,13.579,13.7225,13.5419,13.6807,163213.44178062,0
+BLX.US,D,20130905,000000,13.7225,13.7701,13.6588,13.7159,180567.73449665,0
+BLX.US,D,20130906,000000,13.8072,13.8072,13.5171,13.7102,150752.0078352,0
+BLX.US,D,20130909,000000,13.7178,13.7178,13.5676,13.6807,242466.81540111,0
+BLX.US,D,20130910,000000,13.7652,13.8452,13.6988,13.829,280936.54936361,0
+BLX.US,D,20130911,000000,13.81,13.8984,13.7035,13.8584,137384.99534259,0
+BLX.US,D,20130912,000000,13.889,13.945,13.7102,13.7548,90351.706756212,0
+BLX.US,D,20130913,000000,13.8366,13.8813,13.7292,13.829,82016.387375939,0
+BLX.US,D,20130916,000000,13.9383,14.0154,13.7786,13.8452,127131.23778571,0
+BLX.US,D,20130917,000000,13.889,13.9383,13.829,13.889,196888.13207692,0
+BLX.US,D,20130918,000000,13.8679,13.9383,13.7416,13.9136,319127.56286734,0
+BLX.US,D,20130919,000000,13.9383,13.945,13.7225,13.85,139960.79309177,0
+BLX.US,D,20130920,000000,13.9193,13.926,13.7102,13.8736,265088.39890027,0
+BLX.US,D,20130923,000000,13.8147,13.945,13.7786,13.889,269311.2767945,0
+BLX.US,D,20130924,000000,13.9327,13.9698,13.8584,13.8813,186184.21468474,0
+BLX.US,D,20130925,000000,13.8679,14.0154,13.8679,13.9698,307970.33031392,0
+BLX.US,D,20130926,000000,13.9764,14.0211,13.889,13.9964,131835.82877473,0
+BLX.US,D,20130927,000000,13.9136,14.0021,13.8937,13.9327,81995.351869617,0
+BLX.US,D,20130930,000000,13.8176,13.926,13.7225,13.8984,181810.93292031,0
+BLX.US,D,20131001,000000,13.8623,14.0278,13.8623,13.9964,188274.09223788,0
+BLX.US,D,20131002,000000,13.9022,14.0021,13.85,13.9935,185440.60953624,0
+BLX.US,D,20131003,000000,13.945,13.9964,13.7102,13.7929,226374.65306442,0
+BLX.US,D,20131004,000000,13.7634,13.8736,13.7634,13.829,89080.11039902,0
+BLX.US,D,20131007,000000,13.7749,13.7786,13.5524,13.5866,230522.85491121,0
+BLX.US,D,20131008,000000,13.5931,13.6988,13.5866,13.6075,147096.03683636,0
+BLX.US,D,20131009,000000,13.6531,13.7292,13.559,13.6046,171214.29661037,0
+BLX.US,D,20131010,000000,13.8147,14.0211,13.7482,13.9964,363181.17198315,0
+BLX.US,D,20131011,000000,13.926,14.158,13.926,14.1503,331290.29262299,0
+BLX.US,D,20131014,000000,14.0715,14.2017,14.0392,14.1713,109172.17426291,0
+BLX.US,D,20131015,000000,14.1066,14.2331,14.0392,14.0467,155257.81328946,0
+BLX.US,D,20131016,000000,14.06,14.4518,13.85,14.408,233745.49447981,0
+BLX.US,D,20131017,000000,14.4176,14.7465,14.3899,14.6971,249361.20259829,0
+BLX.US,D,20131018,000000,14.7788,15.1363,14.6305,15.0383,548028.5802411,0
+BLX.US,D,20131021,000000,15.0478,15.2171,14.8863,14.9737,255658.18141591,0
+BLX.US,D,20131022,000000,15.0242,15.1457,14.8521,14.8863,137836.20695321,0
+BLX.US,D,20131023,000000,14.8293,15.0242,14.7417,14.8026,215844.2785994,0
+BLX.US,D,20131024,000000,14.8701,15.0013,14.7626,14.8187,130604.19987954,0
+BLX.US,D,20131025,000000,14.8815,14.9662,14.6714,14.7417,140519.28578464,0
+BLX.US,D,20131028,000000,14.7626,14.8407,14.6495,14.8244,165096.11959647,0
+BLX.US,D,20131029,000000,14.8863,14.931,14.5525,14.7969,288436.75914288,0
+BLX.US,D,20131030,000000,14.8464,14.931,14.7502,14.8464,169066.57141484,0
+BLX.US,D,20131031,000000,14.8635,14.9233,14.7569,14.7969,183477.99679636,0
+BLX.US,D,20131101,000000,14.8026,14.9195,14.6895,14.8635,238421.6875353,0
+BLX.US,D,20131104,000000,14.9233,15.0907,14.8863,15.0269,216769.84087759,0
+BLX.US,D,20131105,000000,15.0013,15.0602,14.8967,14.9557,124266.20182459,0
+BLX.US,D,20131106,000000,15.0555,15.1572,14.9899,15.0269,157514.92311787,0
+BLX.US,D,20131107,000000,15.0783,15.1306,14.5183,14.5887,337299.085004,0
+BLX.US,D,20131108,000000,14.5649,14.8635,14.5649,14.6619,277623.45711783,0
+BLX.US,D,20131111,000000,14.6895,14.8301,14.5649,14.7275,105411.02573245,0
+BLX.US,D,20131112,000000,14.7209,14.7502,14.5326,14.62,221278.80165782,0
+BLX.US,D,20131113,000000,14.5649,14.8407,14.5649,14.8301,221839.3979013,0
+BLX.US,D,20131114,000000,14.8187,15.0346,14.7893,15.0203,220936.97468007,0
+BLX.US,D,20131115,000000,14.9946,15.1343,14.9804,15.1306,127922.17282344,0
+BLX.US,D,20131118,000000,15.1743,15.3483,15.065,15.1107,174576.82229601,0
+BLX.US,D,20131119,000000,14.9709,15.1343,14.6686,14.6809,328010.85718731,0
+BLX.US,D,20131120,000000,14.6334,14.6619,14.408,14.5374,180974.77154398,0
+BLX.US,D,20131121,000000,14.6095,14.7113,14.5326,14.6895,136811.77779531,0
+BLX.US,D,20131122,000000,14.6619,14.7455,14.6391,14.6809,183891.34449559,0
+BLX.US,D,20131125,000000,14.6752,15.0269,14.6153,15.0098,295774.99552347,0
+BLX.US,D,20131126,000000,15.0508,15.2028,14.9747,15.1107,149121.75609521,0
+BLX.US,D,20131127,000000,15.0973,15.1743,15.0203,15.0859,174297.05006192,0
+BLX.US,D,20131129,000000,15.1012,15.3161,15.1012,15.1953,106761.50523836,0
+BLX.US,D,20131202,000000,15.1781,15.259,15.0783,15.0973,281481.36897736,0
+BLX.US,D,20131203,000000,15.0269,15.14,14.7836,14.8464,229749.80005386,0
+BLX.US,D,20131204,000000,14.8187,15.2067,14.814,15.0907,240553.63610108,0
+BLX.US,D,20131205,000000,15.0716,15.1487,14.9357,15.0346,163952.83982786,0
+BLX.US,D,20131206,000000,15.2028,15.3959,15.1896,15.3018,110213.43182587,0
+BLX.US,D,20131209,000000,15.3588,15.3588,15.0346,15.123,295985.35058669,0
+BLX.US,D,20131210,000000,15.0973,15.1696,14.7893,14.8244,180772.83068329,0
+BLX.US,D,20131211,000000,14.8758,14.9899,14.6095,14.814,293359.06762233,0
+BLX.US,D,20131212,000000,14.8301,15.0051,14.7209,14.9557,123570.97834063,0
+BLX.US,D,20131213,000000,15.0269,15.1182,14.9557,15.0441,135091.07337813,0
+BLX.US,D,20131216,000000,15.1343,15.3826,15.1343,15.2722,153138.48602748,0
+BLX.US,D,20131217,000000,15.3198,15.626,15.2818,15.4843,285606.4317672,0
+BLX.US,D,20131218,000000,15.5784,15.8237,15.5242,15.7981,278605.81526308,0
+BLX.US,D,20131219,000000,15.7382,15.9759,15.7382,15.8143,328161.26105753,0
+BLX.US,D,20131220,000000,15.7904,16.0557,15.626,15.6536,475328.81861538,0
+BLX.US,D,20131223,000000,15.7163,15.896,15.6365,15.6859,360959.82251549,0
+BLX.US,D,20131224,000000,15.6536,16.03,15.5147,16.0206,222682.92170483,0
+BLX.US,D,20131226,000000,16.1374,16.1831,16.0377,16.0377,150131.46039868,0
+BLX.US,D,20131227,000000,16.1307,16.2582,15.9065,16.03,239698.54276907,0
+BLX.US,D,20131230,000000,16.0709,16.2525,15.7904,15.8237,300068.34236389,0
+BLX.US,D,20131231,000000,15.8056,15.8779,15.723,15.8056,196748.24595987,0
+BLX.US,D,20140102,000000,15.8437,15.8437,15.51,15.5671,180474.1264935,0
+BLX.US,D,20140103,000000,15.6335,15.6972,15.49,15.5271,154601.5054922,0
+BLX.US,D,20140106,000000,15.5984,15.6288,15.4577,15.5812,414509.91096057,0
+BLX.US,D,20140107,000000,15.6754,15.7163,15.3588,15.5271,215750.67059627,0
+BLX.US,D,20140108,000000,15.5308,15.6241,15.1724,15.2713,246611.86192195,0
+BLX.US,D,20140109,000000,15.2912,15.3161,14.9823,15.0983,225735.17367222,0
+BLX.US,D,20140110,000000,15.0812,15.1383,14.813,14.9243,302388.55871125,0
+BLX.US,D,20140113,000000,14.9243,14.9662,14.4983,14.7152,464684.85241622,0
+BLX.US,D,20140114,000000,14.777,14.8863,14.6391,14.8863,186553.3878207,0
+BLX.US,D,20140115,000000,14.9605,15.1059,14.9101,15.0403,209243.33671541,0
+BLX.US,D,20140116,000000,15.0736,15.1278,14.8758,14.9195,157182.56211797,0
+BLX.US,D,20140117,000000,14.8863,14.9508,14.8293,14.8568,156319.05458344,0
+BLX.US,D,20140121,000000,14.9024,15.2808,14.8815,15.2124,300905.55551552,0
+BLX.US,D,20140122,000000,15.2638,15.3892,15.1724,15.2124,152064.62342971,0
+BLX.US,D,20140123,000000,15.162,15.2571,15.0289,15.0612,206592.86291878,0
+BLX.US,D,20140124,000000,15.046,15.0983,14.8521,14.8758,231076.08872749,0
+BLX.US,D,20140127,000000,14.8521,15.0289,14.698,14.7313,245125.70340026,0
+BLX.US,D,20140128,000000,14.7095,14.8464,14.6058,14.7551,280796.66324657,0
+BLX.US,D,20140129,000000,14.6172,14.8169,14.2977,14.3748,317086.06697875,0
+BLX.US,D,20140130,000000,14.4518,14.6229,14.428,14.5478,146759.4687352,0
+BLX.US,D,20140131,000000,14.4213,14.5934,14.3442,14.506,268044.93931389,0
+BLX.US,D,20140203,000000,14.5203,14.526,13.8728,14.0506,504538.72269473,0
+BLX.US,D,20140204,000000,14.1419,14.3899,14.0106,14.1941,326181.81991258,0
+BLX.US,D,20140205,000000,14.2359,14.5031,13.9193,14.0581,360082.64190185,0
+BLX.US,D,20140206,000000,14.1304,14.5031,14.1304,14.3319,241342.46758817,0
+BLX.US,D,20140207,000000,14.3946,14.4869,14.2236,14.2806,170892.45336363,0
+BLX.US,D,20140210,000000,14.2236,14.2236,13.945,14.117,271069.84512307,0
+BLX.US,D,20140211,000000,14.0819,14.4413,14.0819,14.3661,194428.02961251,0
+BLX.US,D,20140212,000000,14.3661,14.526,14.3196,14.371,139594.77528176,0
+BLX.US,D,20140213,000000,14.371,14.7389,14.0372,14.7095,237465.62377294,0
+BLX.US,D,20140214,000000,14.7095,14.8521,14.4518,14.8007,218917.56607311,0
+BLX.US,D,20140218,000000,14.8568,15.1924,14.7893,14.8758,255450.98167864,0
+BLX.US,D,20140219,000000,14.8521,14.8758,14.4603,14.468,229494.21865205,0
+BLX.US,D,20140220,000000,14.5334,14.601,14.4518,14.4983,183256.07220466,0
+BLX.US,D,20140221,000000,14.5667,14.6848,14.5145,14.5478,218157.13251956,0
+BLX.US,D,20140224,000000,14.5667,14.8521,14.5667,14.7095,193333.13150843,0
+BLX.US,D,20140225,000000,14.6458,14.6733,14.428,14.4812,197593.87331404,0
+BLX.US,D,20140226,000000,14.4812,14.5773,14.4176,14.5449,174459.0234606,0
+BLX.US,D,20140227,000000,14.4869,14.5934,14.4176,14.561,200245.39888598,0
+BLX.US,D,20140228,000000,14.506,14.777,14.4869,14.561,229289.1224654,0
+BLX.US,D,20140303,000000,14.371,14.526,14.2806,14.4983,223803.06241651,0
+BLX.US,D,20140304,000000,14.6647,15.2638,14.6353,15.1924,536989.14652307,0
+BLX.US,D,20140305,000000,15.2191,15.3235,15.1924,15.2437,301916.31159432,0
+BLX.US,D,20140306,000000,15.3161,15.4234,15.3008,15.3588,169353.70607614,0
+BLX.US,D,20140307,000000,15.4292,15.5224,15.2571,15.3084,170473.84678782,0
+BLX.US,D,20140310,000000,15.2808,15.3655,15.1924,15.3084,130017.30925315,0
+BLX.US,D,20140311,000000,15.3959,15.3959,15.007,15.1278,152628.37499916,0
+BLX.US,D,20140312,000000,15.0736,15.1829,14.9148,15.1467,204696.51202382,0
+BLX.US,D,20140313,000000,15.2352,15.3702,15.0365,15.0888,239960.43482279,0
+BLX.US,D,20140314,000000,15.0812,15.2057,15.0212,15.0583,132111.39390755,0
+BLX.US,D,20140317,000000,15.1467,15.2713,15.0736,15.1012,71873.066227251,0
+BLX.US,D,20140318,000000,15.1383,15.2124,15.0165,15.1326,114940.11009654,0
+BLX.US,D,20140319,000000,15.1829,15.2514,15.007,15.0669,114469.96653023,0
+BLX.US,D,20140320,000000,15.046,15.2314,15.007,15.1677,103328.51060654,0
+BLX.US,D,20140321,000000,15.2713,15.3161,15.0936,15.1326,269074.62734838,0
+BLX.US,D,20140324,000000,15.2314,15.3161,15.1059,15.143,339624.56022795,0
+BLX.US,D,20140325,000000,15.238,15.3379,15.1724,15.2514,176502.62289983,0
+BLX.US,D,20140326,000000,15.2514,15.4234,15.1383,15.143,211478.35926217,0
+BLX.US,D,20140327,000000,15.1383,15.2638,14.9899,14.9899,217210.53473504,0
+BLX.US,D,20140328,000000,14.9965,15.0583,14.8625,14.9148,233454.15271725,0
+BLX.US,D,20140331,000000,14.9965,15.1467,14.9243,15.0888,330343.69483848,0
+BLX.US,D,20140401,000000,15.0936,15.3588,15.0936,15.2808,313037.783787,0
+BLX.US,D,20140402,000000,15.3379,15.4786,15.297,15.4643,224429.92050492,0
+BLX.US,D,20140403,000000,15.51,15.5271,15.3959,15.4577,170515.91780046,0
+BLX.US,D,20140404,000000,15.6127,15.644,15.3161,15.3198,267810.3934184,0
+BLX.US,D,20140407,000000,15.3198,15.3588,15.0936,15.1544,201114.1652971,0
+BLX.US,D,20140408,000000,15.1144,15.2,14.9101,14.9243,230128.43916767,0
+BLX.US,D,20140409,000000,14.9508,15.0612,14.7189,14.8397,343814.83308737,0
+BLX.US,D,20140410,000000,14.8169,14.9243,14.7713,14.795,288277.94107015,0
+BLX.US,D,20140411,000000,14.7189,14.9823,14.6932,14.9195,347890.46243735,0
+BLX.US,D,20140414,000000,15.0669,15.1059,14.7893,14.9195,164294.66680559,0
+BLX.US,D,20140415,000000,14.9101,14.9747,14.5896,14.7095,310989.97724651,0
+BLX.US,D,20140416,000000,14.8226,15.1326,14.7437,15.0165,227283.38693755,0
+BLX.US,D,20140417,000000,15.0165,15.1326,14.9195,15.0403,147489.40080458,0
+BLX.US,D,20140421,000000,15.0936,16.7726,15.0108,15.2191,469183.29544328,0
+BLX.US,D,20140422,000000,15.2191,15.4786,15.1924,15.3702,133731.12789438,0
+BLX.US,D,20140423,000000,15.412,15.6193,15.2314,15.238,228118.49653855,0
+BLX.US,D,20140424,000000,15.2922,15.3665,14.8767,14.9508,367319.90785208,0
+BLX.US,D,20140425,000000,14.9386,15.0555,14.8815,14.9508,248613.39034852,0
+BLX.US,D,20140428,000000,14.9737,15.104,14.7437,14.813,229241.79257618,0
+BLX.US,D,20140429,000000,14.9205,14.9775,14.7046,14.7303,263232.01546731,0
+BLX.US,D,20140430,000000,14.6971,15.0032,14.6629,14.8881,229330.14170273,0
+BLX.US,D,20140501,000000,14.9034,14.9623,14.6286,14.7607,203373.37867614,0
+BLX.US,D,20140502,000000,14.8054,15.0508,14.795,14.9034,273186.0170591,0
+BLX.US,D,20140505,000000,14.795,14.9451,14.4137,14.7893,330935.84434145,0
+BLX.US,D,20140506,000000,14.7703,14.8815,14.563,14.62,233224.86569833,0
+BLX.US,D,20140507,000000,14.6153,14.9034,14.5003,14.8815,264764.45210291,0
+BLX.US,D,20140508,000000,14.893,15.0194,14.7046,14.8169,185957.03121646,0
+BLX.US,D,20140509,000000,14.7437,14.9451,14.7437,14.9205,127694.98935515,0
+BLX.US,D,20140512,000000,14.9861,15.3255,14.9775,15.2314,221277.7498825,0
+BLX.US,D,20140513,000000,15.2314,15.3018,15.1667,15.199,223006.8685022,0
+BLX.US,D,20140514,000000,15.2238,15.2238,14.8054,14.8767,228823.18600037,0
+BLX.US,D,20140515,000000,14.8635,14.9508,14.6153,14.7437,221818.36239498,0
+BLX.US,D,20140516,000000,14.7437,14.8464,14.6029,14.8367,145150.25250153,0
+BLX.US,D,20140519,000000,14.7893,14.9205,14.7465,14.9034,172603.69180297,0
+BLX.US,D,20140520,000000,14.9034,14.9034,14.6286,14.7817,234918.2239573,0
+BLX.US,D,20140521,000000,14.8578,15.0194,14.7607,14.9623,256314.48921318,0
+BLX.US,D,20140522,000000,15.0079,15.2181,14.9689,15.2124,171803.29078739,0
+BLX.US,D,20140523,000000,15.2352,15.3389,15.1363,15.2722,163383.82938183,0
+BLX.US,D,20140527,000000,15.3389,15.5547,15.3332,15.5242,288763.8612662,0
+BLX.US,D,20140528,000000,15.5242,15.6754,15.4947,15.5755,245817.77155827,0
+BLX.US,D,20140529,000000,15.6325,15.6431,15.4149,15.5299,239947.813519,0
+BLX.US,D,20140530,000000,15.5727,15.6573,15.4605,15.4767,160254.79781637,0
+BLX.US,D,20140602,000000,15.4881,15.5879,15.3018,15.5395,129981.54889241,0
+BLX.US,D,20140603,000000,15.5299,15.6849,15.5184,15.6193,243597.47386594,0
+BLX.US,D,20140604,000000,15.6241,15.7277,15.5879,15.6802,118612.90950043,0
+BLX.US,D,20140605,000000,15.7163,16.2335,15.6697,16.1431,379333.28551285,0
+BLX.US,D,20140606,000000,16.1498,16.3105,16.0035,16.2544,304984.34019144,0
+BLX.US,D,20140609,000000,16.2145,16.6024,16.2145,16.4617,425671.35061527,0
+BLX.US,D,20140610,000000,16.3876,16.4788,16.2335,16.3457,174664.11964725,0
+BLX.US,D,20140611,000000,16.3248,16.4037,16.2088,16.2145,138237.98512397,0
+BLX.US,D,20140612,000000,16.224,16.2649,16.1023,16.2192,204188.50454613,0
+BLX.US,D,20140613,000000,16.2649,16.396,16.1831,16.3029,255539.3308052,0
+BLX.US,D,20140616,000000,16.2601,16.7849,16.2088,16.7612,766613.78531432,0
+BLX.US,D,20140617,000000,16.7612,16.978,16.6993,16.7793,370728.71165165,0
+BLX.US,D,20140618,000000,16.7793,16.7849,16.4493,16.6414,209346.41069639,0
+BLX.US,D,20140619,000000,16.6414,16.8952,16.6414,16.8411,225605.80530834,0
+BLX.US,D,20140620,000000,16.802,16.8268,16.7146,16.7612,290262.64109167,0
+BLX.US,D,20140623,000000,16.7326,16.7612,16.4684,16.6879,188096.34220946,0
+BLX.US,D,20140624,000000,16.629,16.9275,16.6128,16.6185,181863.52168611,0
+BLX.US,D,20140625,000000,16.5882,16.7098,16.4741,16.6765,144627.52016941,0
+BLX.US,D,20140626,000000,16.7146,16.7793,16.5654,16.7687,160306.33480685,0
+BLX.US,D,20140627,000000,16.6633,17.1501,16.6633,17.1158,407502.98380456,0
+BLX.US,D,20140630,000000,17.1367,17.2546,16.978,17.1747,338205.7153265,0
+BLX.US,D,20140701,000000,17.2318,17.6939,17.1804,17.4334,448075.216624,0
+BLX.US,D,20140702,000000,17.479,17.6987,17.2365,17.5675,438306.32748785,0
+BLX.US,D,20140703,000000,17.654,17.8213,17.6017,17.6939,83096.560625598,0
+BLX.US,D,20140707,000000,17.6826,17.6826,17.4058,17.479,178555.6883169,0
+BLX.US,D,20140708,000000,17.4743,17.479,17.1908,17.3193,236196.13096638,0
+BLX.US,D,20140709,000000,17.3649,17.5874,17.3478,17.4173,163574.20071405,0
+BLX.US,D,20140710,000000,17.2841,17.4173,17.1501,17.3345,204705.97800167,0
+BLX.US,D,20140711,000000,17.2727,17.575,17.2727,17.5618,167258.56964642,0
+BLX.US,D,20140714,000000,17.7139,17.7738,17.5675,17.614,314131.63011576,0
+BLX.US,D,20140715,000000,17.0663,17.5779,16.978,17.5085,268336.28107646,0
+BLX.US,D,20140716,000000,17.5941,17.5941,17.3259,17.4391,279510.34203495,0
+BLX.US,D,20140717,000000,17.3259,17.4914,17.3193,17.3867,308572.99757006,0
+BLX.US,D,20140718,000000,17.3649,17.4847,17.3069,17.423,418844.27703832,0
+BLX.US,D,20140721,000000,17.3801,17.4591,17.2879,17.4058,278805.65257315,0
+BLX.US,D,20140722,000000,17.4391,17.5322,17.4001,17.479,237386.74062423,0
+BLX.US,D,20140723,000000,17.3649,17.5494,17.208,17.4001,328109.72406704,0
+BLX.US,D,20140724,000000,17.5408,17.6235,17.4287,17.4867,379851.8107437,0
+BLX.US,D,20140725,000000,17.4457,17.5874,17.4001,17.5769,348669.8279466,0
+BLX.US,D,20140728,000000,17.6292,17.6796,17.4457,17.6179,271986.99319872,0
+BLX.US,D,20140729,000000,17.6749,17.7272,17.46,17.5047,201559.06625583,0
+BLX.US,D,20140730,000000,17.5702,17.7728,17.4058,17.7157,403236.98312238,0
+BLX.US,D,20140731,000000,17.5408,17.5408,17.2993,17.3867,544866.94364083,0
+BLX.US,D,20140801,000000,17.4173,17.4343,17.1643,17.2841,302939.6889769,0
+BLX.US,D,20140804,000000,17.305,17.3801,17.1301,17.3402,320968.16967056,0
+BLX.US,D,20140805,000000,17.325,17.4106,17.2185,17.3173,236014.17383669,0
+BLX.US,D,20140806,000000,17.2528,17.423,17.2242,17.3297,186580.73397892,0
+BLX.US,D,20140807,000000,17.4001,17.4457,17.305,17.4173,285461.28677357,0
+BLX.US,D,20140808,000000,17.4001,17.5465,17.3336,17.5218,259780.0888798,0
+BLX.US,D,20140811,000000,17.5702,17.7557,17.5702,17.6796,266796.48201365,0
+BLX.US,D,20140812,000000,17.6702,17.75,17.6179,17.7329,147444.17446599,0
+BLX.US,D,20140813,000000,17.79,18.0837,17.7329,18.0504,303901.01161583,0
+BLX.US,D,20140814,000000,18.0667,18.2131,18.0247,18.2073,135854.66225763,0
+BLX.US,D,20140815,000000,18.3433,18.3433,18.1188,18.2321,211931.67442343,0
+BLX.US,D,20140818,000000,18.3433,18.6599,18.3015,18.6532,145167.08090658,0
+BLX.US,D,20140819,000000,18.6646,18.7882,18.6056,18.6799,263846.25225194,0
+BLX.US,D,20140820,000000,18.64,18.8805,18.4051,18.7834,437403.90426662,0
+BLX.US,D,20140821,000000,18.8444,19.3274,18.7787,19.2312,283938.31611583,0
+BLX.US,D,20140822,000000,19.257,19.3445,18.9393,18.9451,145437.38716283,0
+BLX.US,D,20140825,000000,18.9936,19.1077,18.8699,18.9565,174239.20241954,0
+BLX.US,D,20140826,000000,19.0336,19.2617,18.9936,19.1334,213790.16140701,0
+BLX.US,D,20140827,000000,19.1561,19.2199,18.8985,18.9565,160666.04196497,0
+BLX.US,D,20140828,000000,18.7968,18.9052,18.6465,18.7093,217076.9592699,0
+BLX.US,D,20140829,000000,18.7444,18.8805,18.7093,18.8034,150027.33464239,0
+BLX.US,D,20140902,000000,18.851,19.0079,18.8158,18.9565,145990.62097911,0
+BLX.US,D,20140903,000000,18.9936,19.0393,18.7444,18.793,201168.85761354,0
+BLX.US,D,20140904,000000,18.8805,19.0221,18.7616,18.793,739357.027997,0
+BLX.US,D,20140905,000000,18.7046,19.101,18.7046,19.0811,265621.64898555,0
+BLX.US,D,20140908,000000,19.1144,19.5013,19.0877,19.354,317657.18097541,0
+BLX.US,D,20140909,000000,19.354,19.604,19.2446,19.527,418883.19272501,0
+BLX.US,D,20140910,000000,19.6002,20.1232,19.5298,19.9169,328142.32910183,0
+BLX.US,D,20140911,000000,19.8902,20.4407,19.5916,20.1508,435060.54886229,0
+BLX.US,D,20140912,000000,20.2049,20.3427,19.719,19.7466,155395.59585588,0
+BLX.US,D,20140915,000000,19.7666,19.8759,19.4366,19.5783,288736.51510797,0
+BLX.US,D,20140916,000000,19.5583,19.6886,19.3083,19.3673,218589.41217449,0
+BLX.US,D,20140917,000000,19.3378,19.527,19.2199,19.3083,180057.62346832,0
+BLX.US,D,20140918,000000,19.3607,19.6534,19.354,19.4832,175915.73227343,0
+BLX.US,D,20140919,000000,19.4604,19.5583,18.9612,18.9746,255339.49349513,0
+BLX.US,D,20140922,000000,18.9451,18.9746,18.736,18.7968,164684.87544788,0
+BLX.US,D,20140923,000000,18.6741,18.7427,18.2948,18.3015,278697.31971559,0
+BLX.US,D,20140924,000000,18.348,18.5125,18.2415,18.4935,234256.65728345,0
+BLX.US,D,20140925,000000,18.4535,18.4935,18.1855,18.1855,179581.16925012,0
+BLX.US,D,20140926,000000,18.1931,18.3717,18.1417,18.2519,170320.28759166,0
+BLX.US,D,20140929,000000,18.1378,18.3015,17.9145,18.0903,171960.00530949,0
+BLX.US,D,20140930,000000,18.1274,18.1417,17.9373,17.9687,316317.21922266,0
+BLX.US,D,20141001,000000,17.885,17.9496,17.5874,17.7157,239968.84902531,0
+BLX.US,D,20141002,000000,17.7671,17.8517,17.6292,17.7557,157281.42899768,0
+BLX.US,D,20141003,000000,17.9212,17.9306,17.8261,17.8584,146299.84292205,0
+BLX.US,D,20141006,000000,17.9687,18.0247,17.7557,17.7728,230271.48061066,0
+BLX.US,D,20141007,000000,17.6321,17.8165,17.4695,17.479,228394.06167139,0
+BLX.US,D,20141008,000000,17.4343,17.7405,17.2052,17.6796,297856.45887408,0
+BLX.US,D,20141009,000000,17.6853,17.75,17.287,17.3592,275218.04696985,0
+BLX.US,D,20141010,000000,17.2699,17.7157,17.2699,17.5332,245265.5895173,0
+BLX.US,D,20141013,000000,17.5218,17.8165,17.5218,17.6359,172797.21846113,0
+BLX.US,D,20141014,000000,17.7034,17.8888,17.6179,17.75,272621.21371435,0
+BLX.US,D,20141015,000000,17.5702,18.06,17.2528,18.0314,365630.7566944,0
+BLX.US,D,20141016,000000,17.6235,18.0162,17.6179,17.8261,210870.43312946,0
+BLX.US,D,20141017,000000,18.0086,18.02,17.6749,17.8194,223631.62303998,0
+BLX.US,D,20141020,000000,17.9212,18.4231,17.8261,18.2131,395226.66231478,0
+BLX.US,D,20141021,000000,18.2673,18.5525,18.2673,18.5296,230878.35496806,0
+BLX.US,D,20141022,000000,18.5649,18.5876,18.1855,18.2073,198198.64412081,0
+BLX.US,D,20141023,000000,18.327,18.6095,18.1522,18.3499,184894.73814718,0
+BLX.US,D,20141024,000000,18.3927,18.5039,18.29,18.3452,169597.71794948,0
+BLX.US,D,20141027,000000,18.2786,18.7046,18.2673,18.6951,179430.76537992,0
+BLX.US,D,20141028,000000,18.8044,19.3292,18.6789,19.3217,328584.07473461,0
+BLX.US,D,20141029,000000,19.2189,19.3748,18.9736,19.2255,227812.42992157,0
+BLX.US,D,20141030,000000,19.2028,19.7828,19.2028,19.6934,162489.82036312,0
+BLX.US,D,20141031,000000,19.8845,20.0195,19.7723,19.9253,198430.03469036,0
+BLX.US,D,20141103,000000,19.9653,20.1021,19.7294,19.9739,153447.70797041,0
+BLX.US,D,20141104,000000,19.9653,20.2914,19.931,20.2572,173377.79843563,0
+BLX.US,D,20141105,000000,20.376,20.4511,19.9482,19.9863,171641.31738871,0
+BLX.US,D,20141106,000000,19.9863,20.204,19.8693,19.9539,145117.64746672,0
+BLX.US,D,20141107,000000,19.912,20.0195,19.5945,19.6714,236369.67389354,0
+BLX.US,D,20141110,000000,19.6372,19.8435,19.5241,19.6516,189187.03321227,0
+BLX.US,D,20141111,000000,19.6639,19.8142,19.4624,19.718,254102.60572337,0
+BLX.US,D,20141112,000000,19.583,19.8769,19.5327,19.837,145106.07793825,0
+BLX.US,D,20141113,000000,19.8588,19.8588,19.6781,19.8142,125032.94603005,0
+BLX.US,D,20141114,000000,19.8693,19.9082,19.7057,19.7057,92988.507473733,0
+BLX.US,D,20141117,000000,19.6934,19.7542,19.2104,19.2104,124220.975486,0
+BLX.US,D,20141118,000000,19.1781,19.4024,19.0373,19.0373,192339.20383469,0
+BLX.US,D,20141119,000000,18.9584,19.1609,18.599,18.9005,163584.71846721,0
+BLX.US,D,20141120,000000,18.8406,19.1001,18.8406,19.0868,109820.06785764,0
+BLX.US,D,20141121,000000,19.3558,19.4699,19.0649,19.1048,145689.81323869,0
+BLX.US,D,20141124,000000,19.1001,19.7237,19.1001,19.7133,154464.77470111,0
+BLX.US,D,20141125,000000,19.7133,19.9539,19.6516,19.7057,139316.054823,0
+BLX.US,D,20141126,000000,19.7294,19.7666,19.4757,19.5393,99627.313269099,0
+BLX.US,D,20141128,000000,19.6096,19.6096,19.0534,19.0649,103967.98999873,0
+BLX.US,D,20141201,000000,18.9185,19.0316,18.6589,18.7891,112445.29904669,0
+BLX.US,D,20141202,000000,18.8709,19.1191,18.8101,19.0534,118230.06328536,0
+BLX.US,D,20141203,000000,19.0126,19.3873,18.9822,19.315,117671.57059251,0
+BLX.US,D,20141204,000000,19.1277,19.3321,18.852,19.1048,137259.83407998,0
+BLX.US,D,20141205,000000,19.2104,19.5698,19.1001,19.3873,152736.70785672,0
+BLX.US,D,20141208,000000,19.2617,19.7057,18.8823,19.0782,209171.81599393,0
+BLX.US,D,20141209,000000,18.8871,19.4918,18.7501,19.2028,257449.35477927,0
+BLX.US,D,20141210,000000,19.2189,19.391,18.6703,18.6703,213607.15250201,0
+BLX.US,D,20141211,000000,18.9651,18.9822,18.5686,18.772,247281.84279831,0
+BLX.US,D,20141212,000000,18.7541,18.7844,18.366,18.3794,176341.70127646,0
+BLX.US,D,20141215,000000,18.4508,18.7312,18.0714,18.1065,198956.97412374,0
+BLX.US,D,20141216,000000,17.9876,18.1931,17.8004,17.8175,386606.31182384,0
+BLX.US,D,20141217,000000,17.8004,18.3499,17.7738,18.2368,371338.74133501,0
+BLX.US,D,20141218,000000,18.4051,18.4907,18.2482,18.3556,268656.02077256,0
+BLX.US,D,20141219,000000,18.3385,18.6162,18.1645,18.2073,388083.00436767,0
+BLX.US,D,20141222,000000,18.2673,18.4508,18.1855,18.3556,261523.93235393,0
+BLX.US,D,20141223,000000,18.5115,18.7007,18.3452,18.4508,208141.07618411,0
+BLX.US,D,20141224,000000,18.4792,18.5933,18.425,18.5211,134269.63685624,0
+BLX.US,D,20141226,000000,18.6522,18.7046,18.5315,18.6295,154798.18747632,0
+BLX.US,D,20141229,000000,18.7093,18.9822,18.6095,18.7797,130391.74126569,0
+BLX.US,D,20141230,000000,18.8253,18.8823,18.5135,18.5391,165835.51764371,0
+BLX.US,D,20141231,000000,18.5714,18.7891,18.002,18.0513,360839.92012946,0
+BLX.US,D,20150102,000000,18.1094,18.2673,17.8603,18.0675,247403.84873499,0
+BLX.US,D,20150105,000000,17.9088,17.9601,17.479,17.7015,272292.00804039,0
+BLX.US,D,20150106,000000,17.8394,17.8661,17.4638,17.5465,288017.10079175,0
+BLX.US,D,20150107,000000,17.7462,17.7557,17.4314,17.5342,210497.05289224,0
+BLX.US,D,20150108,000000,17.6131,17.7671,17.4695,17.5998,386307.60763406,0
+BLX.US,D,20150109,000000,17.5722,17.6216,17.3136,17.3422,282247.0614075,0
+BLX.US,D,20150112,000000,17.384,17.384,17.0083,17.2394,385466.18738116,0
+BLX.US,D,20150113,000000,17.3963,17.5636,16.3894,16.5464,767104.96438694,0
+BLX.US,D,20150114,000000,16.3029,16.6709,16.2705,16.5168,425029.76767244,0
+BLX.US,D,20150115,000000,16.4741,16.6005,15.9873,16.2183,1051742.711088,0
+BLX.US,D,20150116,000000,16.185,16.3428,16.1622,16.3001,416176.97483663,0
+BLX.US,D,20150120,000000,16.3001,16.6956,16.1897,16.6775,880157.13779104,0
+BLX.US,D,20150121,000000,16.744,17.0009,16.5852,16.9446,374844.30846363,0
+BLX.US,D,20150122,000000,17.0892,17.5588,17.0769,17.422,505410.64443181,0
+BLX.US,D,20150123,000000,17.422,17.422,16.9248,17.0416,320917.68445538,0
+BLX.US,D,20150126,000000,16.978,17.0416,16.802,16.8515,255845.39742219,0
+BLX.US,D,20150127,000000,16.7926,16.9885,16.7374,16.9,287787.81377283,0
+BLX.US,D,20150128,000000,16.9666,17.0083,16.5111,16.5197,153080.63838509,0
+BLX.US,D,20150129,000000,16.553,16.7536,16.4741,16.7536,304377.46583404,0
+BLX.US,D,20150130,000000,16.5815,16.8315,16.5311,16.7117,451801.65656903,0
+BLX.US,D,20150202,000000,16.7536,17.2242,16.6775,17.1367,303221.56476162,0
+BLX.US,D,20150203,000000,17.2784,17.6073,17.2784,17.3422,177923.57135191,0
+BLX.US,D,20150204,000000,17.2394,17.4086,17.0559,17.073,197511.83483938,0
+BLX.US,D,20150205,000000,17.1273,17.5836,17.1273,17.4924,170902.97111679,0
+BLX.US,D,20150206,000000,17.5513,17.8394,17.4857,17.5722,154798.18747632,0
+BLX.US,D,20150209,000000,17.5047,17.6739,17.4029,17.5465,150250.31100941,0
+BLX.US,D,20150210,000000,17.69,17.6948,17.4591,17.5418,199693.21684502,0
+BLX.US,D,20150211,000000,17.5836,19.2997,17.479,19.2446,630813.81537313,0
+BLX.US,D,20150212,000000,19.412,19.412,18.637,18.7444,544652.38147634,0
+BLX.US,D,20150213,000000,18.794,19.083,18.6627,19.0517,274686.9004352,0
+BLX.US,D,20150217,000000,19.0687,19.0687,18.7444,18.8177,218642.00094029,0
+BLX.US,D,20150218,000000,18.794,18.9498,18.7492,18.8538,162536.09847704,0
+BLX.US,D,20150219,000000,18.794,18.9319,18.4821,18.6931,213813.30046396,0
+BLX.US,D,20150220,000000,18.6142,18.8719,18.5543,18.831,175591.78547607,0
+BLX.US,D,20150223,000000,18.7797,18.8843,18.5468,18.6579,232436.03421124,0
+BLX.US,D,20150224,000000,18.6323,18.8262,18.5543,18.6579,256579.53659284,0
+BLX.US,D,20150225,000000,18.5848,18.7312,18.4754,18.5714,217917.32774747,0
+BLX.US,D,20150226,000000,18.6142,18.7141,18.5363,18.7036,193166.95100848,0
+BLX.US,D,20150227,000000,18.6733,18.9927,18.6266,18.8615,162363.60732519,0
+BLX.US,D,20150302,000000,18.909,19.1543,18.5239,18.5543,374866.39574527,0
+BLX.US,D,20150303,000000,18.5306,18.9319,18.4821,18.8463,187599.90426023,0
+BLX.US,D,20150304,000000,18.8367,19.1115,18.5714,18.9498,371029.51939205,0
+BLX.US,D,20150305,000000,18.9689,18.985,18.7625,18.9156,138074.95994997,0
+BLX.US,D,20150306,000000,18.9252,19.2665,18.7797,18.8719,352856.94548009,0
+BLX.US,D,20150309,000000,18.8463,19.2665,18.8463,19.0591,518443.19237388,0
+BLX.US,D,20150310,000000,18.9927,19.0631,18.7141,18.8177,294323.54558723,0
+BLX.US,D,20150311,000000,18.8538,19.3634,18.831,19.3321,555963.17322593,0
+BLX.US,D,20150312,000000,19.4889,19.7666,19.4301,19.4832,396381.51161188,0
+BLX.US,D,20150313,000000,19.4889,19.7351,19.393,19.6459,278649.98982637,0
+BLX.US,D,20150316,000000,19.7,19.7,19.393,19.4415,198442.65599415,0
+BLX.US,D,20150317,000000,19.3416,19.6153,19.2446,19.5442,244296.90445116,0
+BLX.US,D,20150318,000000,19.4651,19.7048,19.4651,19.5669,179259.32600339,0
+BLX.US,D,20150319,000000,19.5013,19.7133,19.4053,19.5812,287987.65108291,0
+BLX.US,D,20150320,000000,19.7466,19.8512,19.6459,19.8179,490925.59477817,0
+BLX.US,D,20150323,000000,19.7894,19.992,19.5736,19.5935,524611.85460295,0
+BLX.US,D,20150324,000000,19.5935,19.7666,19.5935,19.622,242130.24729995,0
+BLX.US,D,20150325,000000,19.5935,19.663,19.4348,19.4832,221616.42153429,0
+BLX.US,D,20150326,000000,19.4889,19.6153,19.393,19.5869,211116.54855343,0
+BLX.US,D,20150327,000000,19.5499,19.622,19.4889,19.5593,128732.03981685,0
+BLX.US,D,20150330,000000,19.663,19.9025,19.6069,19.6772,152080.40005945,0
+BLX.US,D,20150331,000000,19.6354,19.8788,19.5013,19.663,276988.18482689,0
+BLX.US,D,20150401,000000,19.6287,20.6175,19.5203,20.4245,374199.57019485,0
+BLX.US,D,20150402,000000,20.4919,20.6831,20.4131,20.4588,198605.68116815,0
+BLX.US,D,20150406,000000,20.3114,20.5567,20.2192,20.4245,103060.30790092,0
+BLX.US,D,20150407,000000,20.4426,20.4673,20.1202,20.2333,161500.09979065,0
+BLX.US,D,20150408,000000,20.241,20.2676,19.8855,19.894,231289.59911667,0
+BLX.US,D,20150409,000000,19.8655,20.0727,19.7666,20.0034,367396.68745018,0
+BLX.US,D,20150410,000000,20.0946,20.3827,20.0185,20.2534,165919.659669,0
+BLX.US,D,20150413,000000,20.2572,20.4426,20.0794,20.1004,147741.82688045,0
+BLX.US,D,20150414,000000,20.0537,20.0727,19.9082,19.992,207610.98142479,0
+BLX.US,D,20150415,000000,20.0128,20.2268,19.9691,20.2087,187321.18380147,0
+BLX.US,D,20150416,000000,20.2753,20.3171,20.0185,20.2572,133157.9103471,0
+BLX.US,D,20150417,000000,20.125,20.125,19.0687,19.2997,687368.82589637,0
+BLX.US,D,20150420,000000,19.0468,19.0591,18.6856,18.8719,527149.78844074,0
+BLX.US,D,20150421,000000,18.8414,18.9441,18.7444,18.831,264718.17398901,0
+BLX.US,D,20150422,000000,18.8843,18.909,18.5306,18.772,260206.05788283,0
+BLX.US,D,20150423,000000,18.8348,19.1618,18.7264,19.0591,245738.88840956,0
+BLX.US,D,20150424,000000,19.1268,19.1268,18.9242,18.9983,194710.95717255,0
+BLX.US,D,20150427,000000,19.1268,19.3388,19.0591,19.1181,254637.95935928,0
+BLX.US,D,20150428,000000,19.1048,19.3064,19.0687,19.2636,191882.7333475,0
+BLX.US,D,20150429,000000,19.1989,19.5146,19.0022,19.1856,148563.26340234,0
+BLX.US,D,20150430,000000,19.1618,19.4415,18.9195,19.2893,337645.11908301,0
+BLX.US,D,20150501,000000,19.3873,20.1259,19.355,19.5508,461495.86965773,0
+BLX.US,D,20150504,000000,19.6087,19.6087,19.4415,19.5308,170634.76841118,0
+BLX.US,D,20150505,000000,19.5308,19.623,18.8301,19.0022,374212.19149864,0
+BLX.US,D,20150506,000000,19.0754,19.3483,18.9433,19.3388,331074.67868319,0
+BLX.US,D,20150507,000000,19.3682,19.6411,19.179,19.4718,187777.65428867,0
+BLX.US,D,20150508,000000,19.6411,19.6411,19.1618,19.1856,181505.91807863,0
+BLX.US,D,20150511,000000,19.2332,19.3311,19.179,19.2038,127974.76158924,0
+BLX.US,D,20150512,000000,19.1268,19.2769,18.9746,19.2113,156052.95542845,0
+BLX.US,D,20150513,000000,19.2151,19.3682,19.0754,19.0991,185459.54149193,0
+BLX.US,D,20150514,000000,19.1268,19.4472,19.1124,19.3016,189737.11170261,0
+BLX.US,D,20150515,000000,19.2541,19.3388,18.8757,18.9983,166270.95262459,0
+BLX.US,D,20150518,000000,18.9346,19.0402,18.7378,18.7673,346293.86750748,0
+BLX.US,D,20150519,000000,18.8072,18.8585,18.6522,18.7825,193438.30904004,0
+BLX.US,D,20150520,000000,18.7673,18.9195,18.6522,18.7321,157623.25597542,0
+BLX.US,D,20150521,000000,18.7007,18.9071,18.5552,18.6741,133575.4651476,0
+BLX.US,D,20150522,000000,18.5972,18.8148,18.5848,18.6522,140161.68217717,0
+BLX.US,D,20150526,000000,18.5552,18.5972,18.2282,18.3918,172678.36785041,0
+BLX.US,D,20150527,000000,18.4754,18.5239,18.233,18.4935,149550.88042418,0
+BLX.US,D,20150528,000000,18.3851,18.5905,18.2559,18.56,116651.34853587,0
+BLX.US,D,20150529,000000,18.5306,18.6038,18.194,18.4155,130280.25308218,0
+BLX.US,D,20150601,000000,18.4411,18.5363,18.1104,18.3243,197685.37776655,0
+BLX.US,D,20150602,000000,18.2559,18.8148,18.1788,18.7464,238239.73040561,0
+BLX.US,D,20150603,000000,18.7911,19.0526,18.7056,18.9433,156142.35633033,0
+BLX.US,D,20150604,000000,18.8862,18.9299,18.5905,18.7511,142797.43111936,0
+BLX.US,D,20150605,000000,18.7435,18.8642,18.6589,18.775,122211.03285688,0
+BLX.US,D,20150608,000000,18.7511,18.8757,18.7007,18.7007,103600.92041341,0
+BLX.US,D,20150609,000000,18.6703,19.1856,18.348,18.9346,182107.53355945,0
+BLX.US,D,20150610,000000,19.0897,19.3445,19.0402,19.1268,259767.46757601,0
+BLX.US,D,20150611,000000,19.0897,19.2484,19.0526,19.1932,92942.229359822,0
+BLX.US,D,20150612,000000,19.1561,19.3016,19.0079,19.1618,314747.97045101,0
+BLX.US,D,20150615,000000,19.0288,19.179,18.4868,19.0991,228609.67561118,0
+BLX.US,D,20150616,000000,19.179,19.2636,19.0687,19.1561,206540.27415298,0
+BLX.US,D,20150617,000000,19.2817,19.4291,18.9803,19.0221,191552.47589823,0
+BLX.US,D,20150618,000000,19.1268,19.41,18.9983,19.2959,231571.47490139,0
+BLX.US,D,20150619,000000,19.2409,19.313,19.1325,19.1856,265504.90192546,0
+BLX.US,D,20150622,000000,19.3016,19.4034,19.2409,19.2541,122211.03285688,0
+BLX.US,D,20150623,000000,19.3264,19.7998,19.3264,19.7865,342063.62718603,0
+BLX.US,D,20150624,000000,19.8045,20.3646,19.6459,20.0955,314421.92010301,0
+BLX.US,D,20150625,000000,20.1155,20.1574,19.836,20.1012,175576.00884633,0
+BLX.US,D,20150626,000000,20.1402,20.3437,20.0243,20.145,383762.31136904,0
+BLX.US,D,20150629,000000,20.0128,20.0128,19.3264,19.3388,247552.14905455,0
+BLX.US,D,20150630,000000,19.5451,19.6459,19.3388,19.5375,268181.67010499,0
+BLX.US,D,20150701,000000,19.7381,19.8636,19.5451,19.6724,211149.15358824,0
+BLX.US,D,20150702,000000,19.701,19.701,19.4291,19.5822,205055.16740662,0
+BLX.US,D,20150706,000000,19.4034,19.5565,19.2484,19.4415,147081.31198192,0
+BLX.US,D,20150707,000000,19.4167,19.4167,18.9299,19.1268,363505.11878052,0
+BLX.US,D,20150708,000000,18.9433,19.0221,18.7825,18.9156,251504.72069255,0
+BLX.US,D,20150709,000000,19.0288,19.0468,18.7378,18.8396,247055.71110534,0
+BLX.US,D,20150710,000000,18.9927,19.0345,18.6646,18.9013,425429.44229257,0
+BLX.US,D,20150713,000000,18.9603,19.0345,18.8814,18.9156,356749.56592506,0
+BLX.US,D,20150714,000000,18.8757,19.507,18.8396,19.4348,285111.0455933,0
+BLX.US,D,20150715,000000,18.2758,18.638,16.5815,17.1158,2107134.0307477,0
+BLX.US,D,20150716,000000,17.0968,17.6083,16.9409,17.4077,761593.66173047,0
+BLX.US,D,20150717,000000,17.382,17.4011,17.0131,17.2736,630322.6363005,0
+BLX.US,D,20150720,000000,17.2479,17.2555,16.9409,17.0302,444702.1731852,0
+BLX.US,D,20150721,000000,17.0083,17.287,16.9409,17.2119,379973.81668037,0
+BLX.US,D,20150722,000000,17.2975,17.3032,16.9999,17.1273,324958.60521993,0
+BLX.US,D,20150723,000000,17.1985,17.4591,17.1254,17.3726,392983.22556548,0
+BLX.US,D,20150724,000000,17.2965,17.3954,17.1918,17.1918,360328.75732582,0
+BLX.US,D,20150727,000000,17.1311,17.1605,16.7507,16.8334,282510.00523653,0
+BLX.US,D,20150728,000000,16.8544,16.8895,16.225,16.3485,570869.98478134,0
+BLX.US,D,20150729,000000,16.3362,16.7793,16.3314,16.6499,410200.78749042,0
+BLX.US,D,20150730,000000,16.6319,16.6319,16.3685,16.4341,210054.25548414,0
+BLX.US,D,20150731,000000,16.455,16.9732,16.4341,16.9409,371538.57864506,0
+BLX.US,D,20150803,000000,16.9446,16.9656,16.5882,16.6252,238005.18451011,0
+BLX.US,D,20150804,000000,16.6215,16.6442,16.2515,16.3001,208104.26404806,0
+BLX.US,D,20150805,000000,16.397,16.5044,16.166,16.2515,254729.46381178,0
+BLX.US,D,20150806,000000,16.2515,16.4104,16.1707,16.3609,182583.98777765,0
+BLX.US,D,20150807,000000,16.2754,16.5197,16.089,16.1213,157744.21013678,0
+BLX.US,D,20150810,000000,16.1461,16.5406,16.1461,16.3685,233937.96936266,0
+BLX.US,D,20150811,000000,16.2354,16.3257,16.0557,16.1023,248287.34000053,0
+BLX.US,D,20150812,000000,16.0176,16.1213,15.6032,15.7334,280402.24750302,0
+BLX.US,D,20150813,000000,15.7457,15.8808,15.5622,15.7647,187310.6660483,0
+BLX.US,D,20150814,000000,15.7163,16.0224,15.6906,15.9787,146368.20831759,0
+BLX.US,D,20150817,000000,15.877,16.2088,15.7334,16.127,216556.33048842,0
+BLX.US,D,20150818,000000,16.0947,16.2088,16.0662,16.0776,123791.85115702,0
+BLX.US,D,20150819,000000,15.9739,15.9996,15.7163,15.8152,149299.50612363,0
+BLX.US,D,20150820,000000,15.8152,15.8152,15.413,15.5137,228577.07057638,0
+BLX.US,D,20150821,000000,15.3198,15.6184,15.142,15.413,224840.1128782,0
+BLX.US,D,20150824,000000,14.5334,15.2837,14.3139,14.7009,357213.39883947,0
+BLX.US,D,20150825,000000,15.0508,15.103,14.3301,14.3842,324425.35513466,0
+BLX.US,D,20150826,000000,14.6848,14.8958,14.4707,14.8958,418648.64682951,0
+BLX.US,D,20150827,000000,15.0888,15.4376,15.0022,15.2837,297133.88923191,0
+BLX.US,D,20150828,000000,15.2532,15.3616,15.0954,15.2305,154010.40776454,0
+BLX.US,D,20150831,000000,15.1781,15.3826,15.0812,15.1743,203234.54433441,0
+BLX.US,D,20150901,000000,14.9461,15.1467,14.7132,14.7731,291284.96669894,0
+BLX.US,D,20150902,000000,14.9518,15.0022,14.7788,14.835,190887.75389844,0
+BLX.US,D,20150903,000000,14.9262,15.1981,14.8653,14.9101,301362.02600271,0
+BLX.US,D,20150904,000000,14.7189,14.8578,14.1655,14.3919,311100.41365471,0
+BLX.US,D,20150908,000000,14.6733,14.9195,14.3995,14.485,362598.48845801,0
+BLX.US,D,20150909,000000,14.601,14.9518,14.5334,14.7284,302006.76427149,0
+BLX.US,D,20150910,000000,14.7009,15.1981,14.6704,15.1781,249589.43784189,0
+BLX.US,D,20150911,000000,15.0888,15.278,15.0136,15.1239,203070.46738509,0
+BLX.US,D,20150914,000000,15.1554,15.2904,15.0508,15.1192,153037.51559713,0
+BLX.US,D,20150915,000000,15.162,15.3902,15.1316,15.3692,135976.6681943,0
+BLX.US,D,20150916,000000,15.3692,15.6536,15.3084,15.5413,174152.95684362,0
+BLX.US,D,20150917,000000,15.5137,15.6288,15.2665,15.3464,193731.75435323,0
+BLX.US,D,20150918,000000,15.1002,15.259,14.9148,15.1002,274713.19481811,0
+BLX.US,D,20150921,000000,15.1743,15.4804,15.1743,15.2837,198195.48879486,0
+BLX.US,D,20150922,000000,15.0669,15.2305,14.9642,15.2038,198847.58949086,0
+BLX.US,D,20150923,000000,15.259,15.3578,14.871,14.9262,200377.92257582,0
+BLX.US,D,20150924,000000,14.8121,14.8958,14.5887,14.6942,294246.76598915,0
+BLX.US,D,20150925,000000,14.7066,14.853,14.5203,14.563,282836.05558452,0
+BLX.US,D,20150928,000000,14.5334,14.5401,14.3177,14.3301,235714.4178716,0
+BLX.US,D,20150929,000000,14.3205,14.3338,14.0782,14.1808,241412.93653435,0
+BLX.US,D,20150930,000000,14.2997,14.4195,14.1256,14.2483,485584.67972289,0
+BLX.US,D,20151001,000000,14.3177,14.4261,13.9925,14.1209,377551.57812734,0
+BLX.US,D,20151002,000000,13.8803,14.1761,13.6417,14.1608,413288.79981855,0
+BLX.US,D,20151005,000000,14.292,15.1353,14.2758,15.0669,375376.5067736,0
+BLX.US,D,20151006,000000,14.9518,15.4567,14.9518,15.0669,335150.30803316,0
+BLX.US,D,20151007,000000,15.162,15.3902,15.0565,15.1554,256678.40347255,0
+BLX.US,D,20151008,000000,15.1002,15.1781,14.9195,15.1239,288683.92634217,0
+BLX.US,D,20151009,000000,15.1743,15.3521,15.1107,15.1239,206321.50488722,0
+BLX.US,D,20151012,000000,15.1554,15.6592,15.103,15.5338,280037.28146833,0
+BLX.US,D,20151013,000000,15.4804,15.8494,15.2457,15.2904,320042.60739237,0
+BLX.US,D,20151014,000000,16.0035,16.6062,15.7837,15.8941,587445.96376343,0
+BLX.US,D,20151015,000000,15.9597,16.7603,15.7287,16.744,578505.8735764,0
+BLX.US,D,20151016,000000,16.8334,16.9295,16.5882,16.8182,333523.21161912,0
+BLX.US,D,20151019,000000,16.7374,17.0312,16.6215,16.6499,263883.06438799,0
+BLX.US,D,20151020,000000,16.5825,16.6566,16.5111,16.6062,292779.53942315,0
+BLX.US,D,20151021,000000,16.5472,16.7374,16.1945,16.2088,390059.29018667,0
+BLX.US,D,20151022,000000,16.3523,16.9446,16.3523,16.9352,491287.4054869,0
+BLX.US,D,20151023,000000,17.0236,17.3602,16.9903,17.1861,393477.55996407,0
+BLX.US,D,20151026,000000,17.2338,17.3669,17.1405,17.1861,376830.06026048,0
+BLX.US,D,20151027,000000,17.0834,17.1291,16.5919,16.7356,320961.85901867,0
+BLX.US,D,20151028,000000,16.7241,17.3032,16.7241,17.2594,328170.72703537,0
+BLX.US,D,20151029,000000,17.1158,17.287,16.9903,17.0473,175289.92596035,0
+BLX.US,D,20151030,000000,17.0283,17.1158,16.766,16.8848,229876.01309181,0
+BLX.US,D,20151102,000000,16.9161,17.1405,16.7926,17.0331,150066.25032909,0
+BLX.US,D,20151103,000000,16.9789,17.1795,16.9789,17.0693,114940.11009654,0
+BLX.US,D,20151104,000000,17.0834,17.1795,16.8905,17.1729,241665.36261022,0
+BLX.US,D,20151105,000000,17.1861,17.3345,17.0901,17.1538,155280.95234643,0
+BLX.US,D,20151106,000000,17.2669,17.3478,17.0901,17.2471,155599.6402672,0
+BLX.US,D,20151109,000000,17.2727,17.3098,16.7963,17.0834,191486.21405332,0
+BLX.US,D,20151110,000000,17.0236,17.1662,16.8781,17.0901,160237.96941131,0
+BLX.US,D,20151111,000000,17.1339,17.3155,16.9855,17.1908,180728.65612001,0
+BLX.US,D,20151112,000000,16.9352,17.2471,16.8982,17.0331,202505.66404034,0
+BLX.US,D,20151113,000000,16.9314,17.0769,16.8744,17.0331,237559.23177607,0
+BLX.US,D,20151116,000000,16.9741,17.1224,16.687,17.1158,230518.64780995,0
+BLX.US,D,20151117,000000,17.1595,17.2898,16.9314,17.1861,292146.37068285,0
+BLX.US,D,20151118,000000,17.1861,17.634,17.1538,17.5465,443584.13602415,0
+BLX.US,D,20151119,000000,17.5465,17.7984,17.3478,17.4106,313760.35342917,0
+BLX.US,D,20151120,000000,17.5285,17.9849,17.5285,17.9411,428053.62170629,0
+BLX.US,D,20151123,000000,17.9288,18.021,17.8098,17.8555,137668.97467795,0
+BLX.US,D,20151124,000000,17.748,17.8337,17.5028,17.595,281901.02732849,0
+BLX.US,D,20151125,000000,17.5655,17.5864,17.324,17.4837,129022.3298041,0
+BLX.US,D,20151127,000000,17.461,17.5532,17.1908,17.3669,63550.368150771,0
+BLX.US,D,20151130,000000,17.3602,17.3972,17.1158,17.3412,213707.07115705,0
+BLX.US,D,20151201,000000,17.4543,17.7167,17.3602,17.6776,295311.16260906,0
+BLX.US,D,20151202,000000,17.6776,17.7984,17.4467,17.5732,197375.10404829,0
+BLX.US,D,20151203,000000,17.6776,17.8337,17.4467,17.5655,234731.00795102,0
+BLX.US,D,20151204,000000,17.5465,17.595,17.3098,17.3602,179451.80088624,0
+BLX.US,D,20151207,000000,17.287,17.287,16.629,16.7241,277579.28255454,0
+BLX.US,D,20151208,000000,16.5548,16.6595,16.3362,16.3733,117094.14594395,0
+BLX.US,D,20151209,000000,16.301,16.4741,16.1603,16.3257,292146.37068285,0
+BLX.US,D,20151210,000000,16.2611,16.6528,16.1233,16.6423,195619.69104568,0
+BLX.US,D,20151211,000000,16.1974,16.5919,16.1974,16.2744,214666.29024535,0
+BLX.US,D,20151214,000000,16.3172,16.3172,15.6992,16.068,204792.22357759,0
+BLX.US,D,20151215,000000,16.1556,16.3428,15.9663,16.1907,379553.10655391,0
+BLX.US,D,20151216,000000,16.1603,16.4236,16.0596,16.3257,307036.3538332,0
+BLX.US,D,20151217,000000,16.3296,16.5282,16.1784,16.3362,164404.05143848,0
+BLX.US,D,20151218,000000,16.2287,16.3609,15.9597,16.0176,303355.14022676,0
+BLX.US,D,20151221,000000,16.068,16.1556,15.6193,15.7952,243642.70020453,0
+BLX.US,D,20151222,000000,15.8047,16.1974,15.6241,16.185,161290.79650274,0
+BLX.US,D,20151223,000000,16.3172,16.5834,16.3172,16.4236,162161.6664645,0
+BLX.US,D,20151224,000000,16.4047,16.5662,16.3257,16.4398,59838.653060175,0
+BLX.US,D,20151228,000000,16.3257,16.4902,16.1347,16.2744,122945.17202754,0
+BLX.US,D,20151229,000000,16.3809,16.5738,16.3286,16.5349,134056.12646706,0
+BLX.US,D,20151230,000000,16.4978,16.4978,16.2401,16.2906,158385.79307961,0
+BLX.US,D,20151231,000000,16.2287,16.3523,16.0062,16.1974,413403.44332801,0
+BLX.US,D,20160104,000000,15.7895,15.992,15.6241,15.7296,203336.56654007,0
+BLX.US,D,20160105,000000,15.7029,15.7743,15.6079,15.6792,119859.26325004,0
+BLX.US,D,20160106,000000,15.4786,15.6935,15.4101,15.5784,266366.30590936,0
+BLX.US,D,20160107,000000,15.2865,15.4614,15.123,15.1353,197329.87770969,0
+BLX.US,D,20160108,000000,15.2248,15.3598,14.9861,15.0051,301445.1162527,0
+BLX.US,D,20160111,000000,15.1306,15.1457,14.7845,15.0793,345088.53299521,0
+BLX.US,D,20160112,000000,15.1554,15.1554,14.3586,14.6362,344268.14824863,0
+BLX.US,D,20160113,000000,14.6781,14.874,14.1076,14.2863,298604.27112384,0
+BLX.US,D,20160114,000000,14.2378,14.504,14.0866,14.3434,310569.26712005,0
+BLX.US,D,20160115,000000,13.9935,14.2617,13.8937,14.2303,367544.98776974,0
+BLX.US,D,20160119,000000,14.1342,14.3205,13.617,13.809,421491.59550899,0
+BLX.US,D,20160120,000000,13.5514,14.098,13.1673,14.0096,498253.31340558,0
+BLX.US,D,20160121,000000,13.8223,14.3928,13.7739,13.9735,523816.71246396,0
+BLX.US,D,20160122,000000,14.1503,14.2997,13.85,13.9668,334123.77532462,0
+BLX.US,D,20160125,000000,13.8803,13.925,13.2224,13.2947,473493.47068875,0
+BLX.US,D,20160126,000000,13.3868,13.7652,13.3679,13.7425,356622.30111181,0
+BLX.US,D,20160127,000000,13.7292,14.0325,13.6245,13.6921,366029.37953922,0
+BLX.US,D,20160128,000000,13.8604,14.117,13.8604,14.0819,257058.09436167,0
+BLX.US,D,20160129,000000,14.117,14.5677,14.0866,14.5677,317327.97530146,0
+BLX.US,D,20160201,000000,14.4128,14.6704,14.2007,14.5677,260156.62444297,0
+BLX.US,D,20160202,000000,14.3205,14.3205,13.829,13.9164,190587.99793335,0
+BLX.US,D,20160203,000000,14.0325,14.1342,13.5666,13.9812,234885.61892249,0
+BLX.US,D,20160204,000000,13.9307,14.4993,13.9307,14.1503,357645.6784944,0
+BLX.US,D,20160205,000000,14.0486,14.2426,13.8566,13.8604,236343.37951064,0
+BLX.US,D,20160208,000000,13.8404,13.8404,13.5847,13.7967,177448.16890902,0
+BLX.US,D,20160209,000000,13.5153,13.7006,13.4202,13.4202,267996.55764936,0
+BLX.US,D,20160210,000000,13.5153,13.7006,13.2557,13.2661,177910.95004812,0
+BLX.US,D,20160211,000000,12.9619,13.0949,12.6909,12.9571,220408.98347138,0
+BLX.US,D,20160212,000000,13.1844,13.4392,13.0465,13.3118,218483.18286755,0
+BLX.US,D,20160216,000000,13.4659,13.6445,13.3023,13.5096,178123.40866198,0
+BLX.US,D,20160217,000000,13.5998,13.6665,13.3441,13.3754,367763.7570355,0
+BLX.US,D,20160218,000000,12.9049,13.5998,12.7138,13.0712,531428.41042673,0
+BLX.US,D,20160219,000000,13.0312,13.2271,12.4789,13.0312,473151.643711,0
+BLX.US,D,20160222,000000,13.1255,13.6665,13.0712,13.5713,662560.60151498,0
+BLX.US,D,20160223,000000,13.5609,13.578,13.2784,13.4145,388883.40538324,0
+BLX.US,D,20160224,000000,13.2167,13.6151,12.9571,13.5713,324120.34029298,0
+BLX.US,D,20160225,000000,13.5847,13.7786,13.5114,13.6055,330308.98625304,0
+BLX.US,D,20160226,000000,13.7225,14.0742,13.7225,13.81,316633.80359282,0
+BLX.US,D,20160229,000000,13.7872,13.7872,13.5713,13.5847,304466.86673591,0
+BLX.US,D,20160301,000000,13.7006,14.2587,13.7006,14.1817,465727.16175449,0
+BLX.US,D,20160302,000000,14.177,14.4755,14.1361,14.4233,390697.71780355,0
+BLX.US,D,20160303,000000,14.4755,14.5392,14.3329,14.5012,151090.67948699,0
+BLX.US,D,20160304,000000,14.5707,14.8824,14.5496,14.6913,283273.59411604,0
+BLX.US,D,20160307,000000,14.5896,14.794,14.5573,14.6525,227623.11036466,0
+BLX.US,D,20160308,000000,14.5764,14.6525,14.4071,14.5117,374883.22415033,0
+BLX.US,D,20160309,000000,14.6087,15.0545,14.6087,14.8054,550524.44306625,0
+BLX.US,D,20160310,000000,14.8511,14.9044,14.3111,14.3576,397645.74554186,0
+BLX.US,D,20160311,000000,14.4955,14.5991,14.0742,14.2512,472017.82992022,0
+BLX.US,D,20160314,000000,14.3576,15.3416,14.215,15.1097,1152055.7818632,0
+BLX.US,D,20160315,000000,14.9461,15.0155,14.7693,14.8824,340253.52186699,0
+BLX.US,D,20160316,000000,14.8054,15.22,14.7559,15.0413,347791.59555764,0
+BLX.US,D,20160317,000000,15.0602,15.7895,14.7788,15.6583,468178.85001638,0
+BLX.US,D,20160318,000000,15.7457,15.9388,15.4092,15.5575,1757313.5606052,0
+BLX.US,D,20160321,000000,15.4786,15.5632,15.1477,15.393,317049.25484269,0
+BLX.US,D,20160322,000000,15.2761,15.4006,15.1249,15.2,251745.57723994,0
+BLX.US,D,20160323,000000,15.123,15.2171,14.5944,14.6913,367765.86058614,0
+BLX.US,D,20160324,000000,14.5496,14.9975,14.3966,14.9718,276701.05016559,0
+BLX.US,D,20160328,000000,15.0032,15.1515,14.8054,15.0155,207962.27438038,0
+BLX.US,D,20160329,000000,14.9014,15.1629,14.6468,15.1353,184253.15520434,0
+BLX.US,D,20160330,000000,15.2504,15.5423,15.1791,15.5242,271137.15874329,0
+BLX.US,D,20160331,000000,15.4881,15.5747,15.2561,15.3987,234468.06412199,0
+BLX.US,D,20160401,000000,15.2561,15.4035,15.0545,15.2961,163937.06319811,0
+BLX.US,D,20160404,000000,15.1867,15.3342,15.0413,15.0716,172672.05719851,0
+BLX.US,D,20160405,000000,14.8948,14.93,14.7427,14.7626,132724.57891684,0
+BLX.US,D,20160406,000000,14.7179,14.7626,14.35,14.4955,186838.41893137,0
+BLX.US,D,20160407,000000,14.4176,14.429,13.9527,14.062,305396.63611535,0
+BLX.US,D,20160408,000000,14.1142,14.4556,13.9973,14.0876,348198.63260498,0
+BLX.US,D,20160411,000000,14.4375,14.7788,14.3415,14.467,394891.14598894,0
+BLX.US,D,20160412,000000,14.5392,14.9908,14.5392,14.9461,196608.35984284,0
+BLX.US,D,20160413,000000,15.0203,15.3531,14.9652,15.3474,425828.06513737,0
+BLX.US,D,20160414,000000,15.3845,16.3038,15.3084,16.2621,411255.7181325,0
+BLX.US,D,20160415,000000,16.2621,16.3933,15.9112,16.0062,228248.91667775,0
+BLX.US,D,20160418,000000,15.8113,16.0386,15.7153,15.8351,359928.03093038,0
+BLX.US,D,20160419,000000,15.8941,16.5044,15.876,16.4008,446507.01962766,0
+BLX.US,D,20160420,000000,16.2687,16.6366,16.2687,16.4969,267642.10936781,0
+BLX.US,D,20160421,000000,16.668,16.7003,16.4769,16.4798,274274.60451129,0
+BLX.US,D,20160422,000000,16.4104,16.7774,16.4104,16.629,203113.59017305,0
+BLX.US,D,20160425,000000,16.629,16.629,16.2108,16.3001,167322.72794072,0
+BLX.US,D,20160426,000000,16.3266,16.7317,16.2478,16.6936,220293.28818661,0
+BLX.US,D,20160427,000000,16.6747,17.0283,16.4684,16.7403,422822.0912839,0
+BLX.US,D,20160428,000000,16.5178,16.9446,16.455,16.668,207592.04946911,0
+BLX.US,D,20160429,000000,16.6233,16.8173,16.4104,16.6879,279550.30949696,0
+BLX.US,D,20160502,000000,16.7117,16.7574,16.5121,16.5777,146527.02639033,0
+BLX.US,D,20160503,000000,16.3134,16.3457,16.0994,16.3134,251380.61120525,0
+BLX.US,D,20160504,000000,16.1146,16.5311,16.1146,16.2687,193297.37114769,0
+BLX.US,D,20160505,000000,16.4104,16.726,16.2401,16.3723,338938.80272184,0
+BLX.US,D,20160506,000000,16.2621,16.61,16.2621,16.5464,171319.47414198,0
+BLX.US,D,20160509,000000,16.493,16.6547,16.3752,16.4845,165647.24986213,0
+BLX.US,D,20160510,000000,16.6471,16.9275,16.5149,16.763,157430.78109258,0
+BLX.US,D,20160511,000000,16.7317,16.803,16.553,16.7117,316498.12457703,0
+BLX.US,D,20160512,000000,16.6879,17.0093,16.6034,16.746,247871.88875066,0
+BLX.US,D,20160513,000000,16.6547,16.8173,16.4798,16.5825,191252.71993313,0
+BLX.US,D,20160516,000000,16.5577,16.7774,16.4798,16.6423,178206.49891195,0
+BLX.US,D,20160517,000000,16.6348,16.6471,16.1707,16.2621,217038.04358321,0
+BLX.US,D,20160518,000000,16.2335,16.706,16.1964,16.5311,320471.73172135,0
+BLX.US,D,20160519,000000,16.455,16.476,16.1413,16.4484,329942.96844304,0
+BLX.US,D,20160520,000000,16.553,16.6747,16.4684,16.6423,285606.4317672,0
+BLX.US,D,20160523,000000,16.61,16.6747,16.3381,16.4617,260954.92190791,0
+BLX.US,D,20160524,000000,16.7317,16.7317,16.4845,16.6747,174772.45250481,0
+BLX.US,D,20160525,000000,16.7774,17.1273,16.706,16.8858,208304.10135812,0
+BLX.US,D,20160526,000000,17.0797,17.0797,16.7526,16.9894,236900.82042818,0
+BLX.US,D,20160527,000000,16.9579,17.1006,16.9047,17.0636,106253.49776067,0
+BLX.US,D,20160531,000000,17.1073,17.2822,16.8553,17.2166,304431.10637516,0
+BLX.US,D,20160601,000000,17.114,17.3383,16.7963,17.3203,197171.05963696,0
+BLX.US,D,20160602,000000,17.3203,17.5636,17.287,17.5389,361073.41424964,0
+BLX.US,D,20160603,000000,17.4743,17.6549,17.3203,17.6179,224966.32591613,0
+BLX.US,D,20160606,000000,17.6179,17.8337,17.5065,17.7567,188112.1188392,0
+BLX.US,D,20160607,000000,17.7861,17.8337,17.6045,17.6292,205121.42925154,0
+BLX.US,D,20160608,000000,17.6625,17.9135,17.5884,17.79,274487.06312514,0
+BLX.US,D,20160609,000000,17.6235,17.6406,17.4029,17.5779,191990.01442973,0
+BLX.US,D,20160610,000000,17.2993,17.5008,17.2746,17.3497,259031.22485472,0
+BLX.US,D,20160613,000000,17.2347,17.3583,16.8553,17.1777,498334.30010493,0
+BLX.US,D,20160614,000000,17.0797,17.3136,16.8344,16.9732,288898.48850666,0
+BLX.US,D,20160615,000000,17.1006,17.2318,16.9047,17.0103,184056.47322022,0
+BLX.US,D,20160616,000000,16.8097,17.1187,16.6747,17.0559,210187.83094929,0
+BLX.US,D,20160617,000000,17.1006,17.3279,16.9894,17.1463,608751.77634214,0
+BLX.US,D,20160620,000000,17.4353,17.6549,17.3383,17.3497,198920.16198767,0
+BLX.US,D,20160621,000000,17.4239,17.6102,17.2023,17.5322,214238.21769168,0
+BLX.US,D,20160622,000000,17.4029,17.6102,17.2669,17.2669,478079.21106703,0
+BLX.US,D,20160623,000000,17.5256,17.6806,17.3907,17.4685,438969.99771233,0
+BLX.US,D,20160624,000000,16.6547,17.0996,16.3789,16.5825,528589.66884851,0
+BLX.US,D,20160627,000000,16.3266,16.4323,15.8351,15.8798,314669.0873023,0
+BLX.US,D,20160628,000000,16.088,16.4341,15.9711,16.2744,250469.77378148,0
+BLX.US,D,20160629,000000,16.4484,16.8553,16.3789,16.8097,164514.48784666,0
+BLX.US,D,20160630,000000,16.784,17.114,16.746,17.1006,229254.41387997,0
+BLX.US,D,20160701,000000,17.2023,17.2023,16.9209,17.0797,127375.24965906,0
+BLX.US,D,20160705,000000,16.8858,16.9209,16.6822,16.8278,132626.76381246,0
+BLX.US,D,20160706,000000,16.7774,17.0559,16.7317,16.9114,146037.95086834,0
+BLX.US,D,20160707,000000,16.9504,17.0854,16.8401,16.9656,170696.82315483,0
+BLX.US,D,20160708,000000,17.1719,17.4287,17.1073,17.1966,343134.33445784,0
+BLX.US,D,20160711,000000,17.2927,17.5256,17.2927,17.4029,125180.1945743,0
+BLX.US,D,20160712,000000,17.6549,17.9449,17.595,17.827,225686.79200768,0
+BLX.US,D,20160713,000000,17.8165,17.9202,17.7405,17.8584,157621.1524248,0
+BLX.US,D,20160714,000000,18.0419,18.1417,17.9135,17.9782,305783.6894317,0
+BLX.US,D,20160715,000000,18.1017,18.2102,17.8584,18.1341,294550.7290555,0
+BLX.US,D,20160718,000000,18.0675,18.2159,17.8631,18.0951,203118.84904964,0
+BLX.US,D,20160719,000000,17.9782,18.2748,17.9782,18.1636,285642.19212795,0
+BLX.US,D,20160720,000000,18.1864,18.4165,18.1017,18.3195,160872.18992693,0
+BLX.US,D,20160721,000000,18.3851,18.6789,18.3328,18.5315,430594.71087003,0
+BLX.US,D,20160722,000000,18.5981,18.8738,18.5525,18.7645,184926.29140666,0
+BLX.US,D,20160725,000000,18.6303,18.7007,18.3195,18.3851,323636.52364757,0
+BLX.US,D,20160726,000000,17.7253,17.9516,17.3098,17.5722,399570.49437036,0
+BLX.US,D,20160727,000000,17.5846,17.9963,17.5636,17.7176,251161.84193949,0
+BLX.US,D,20160728,000000,17.6406,17.8631,17.5171,17.7861,110238.67443347,0
+BLX.US,D,20160729,000000,17.7176,17.8936,17.6102,17.6292,230210.47764233,0
+BLX.US,D,20160801,000000,17.6283,17.8337,17.5075,17.5675,216395.40886505,0
+BLX.US,D,20160802,000000,17.4695,17.6843,17.4106,17.4353,126071.04826706,0
+BLX.US,D,20160803,000000,17.3716,17.75,17.3716,17.6597,143521.05253685,0
+BLX.US,D,20160804,000000,17.6359,17.7386,17.4163,17.6073,225043.10551421,0
+BLX.US,D,20160805,000000,17.7624,18.2216,17.7557,18.1378,204583.97206499,0
+BLX.US,D,20160808,000000,18.1882,18.4384,18.1237,18.2616,170660.01101877,0
+BLX.US,D,20160809,000000,18.2681,18.3395,18.2216,18.2815,89177.92550342,0
+BLX.US,D,20160810,000000,18.3395,18.3395,18.098,18.154,141634.16761974,0
+BLX.US,D,20160811,000000,18.1845,18.4298,18.1312,18.2482,138241.14044992,0
+BLX.US,D,20160812,000000,18.1417,18.2996,17.999,18.2482,182619.7481384,0
+BLX.US,D,20160815,000000,18.3328,18.3927,18.2216,18.2929,151775.38521778,0
+BLX.US,D,20160816,000000,18.2815,18.328,18.1027,18.1931,140963.13496804,0
+BLX.US,D,20160817,000000,18.1931,18.3727,18.1579,18.2519,170820.93264214,0
+BLX.US,D,20160818,000000,18.2996,18.3585,18.1931,18.3461,178086.59652591,0
+BLX.US,D,20160819,000000,18.3395,18.4508,18.2616,18.3328,192328.68608154,0
+BLX.US,D,20160822,000000,18.2301,18.3727,18.1094,18.1617,172282.90033155,0
+BLX.US,D,20160823,000000,18.2358,18.5144,18.2358,18.4964,195834.25321016,0
+BLX.US,D,20160824,000000,18.5296,18.5876,18.3643,18.5144,145654.05287795,0
+BLX.US,D,20160825,000000,18.5144,18.8177,18.4593,18.7645,185946.51346329,0
+BLX.US,D,20160826,000000,18.6856,18.9099,18.5144,18.7435,187574.66165266,0
+BLX.US,D,20160829,000000,18.7807,18.9156,18.6599,18.733,139044.69679143,0
+BLX.US,D,20160830,000000,18.8034,18.8881,18.6542,18.8748,97206.126491385,0
+BLX.US,D,20160831,000000,18.9156,18.9746,18.7056,18.9099,180034.48441137,0
+BLX.US,D,20160901,000000,18.9423,18.9689,18.6684,18.8034,145172.33978317,0
+BLX.US,D,20160902,000000,18.8424,18.9547,18.733,18.9042,154880.22595098,0
+BLX.US,D,20160906,000000,18.9213,18.9689,18.7645,18.9547,163168.21544203,0
+BLX.US,D,20160907,000000,18.8814,19.2038,18.8634,19.0792,200056.07932908,0
+BLX.US,D,20160908,000000,19.0649,19.2113,19.005,19.1514,210753.68606937,0
+BLX.US,D,20160909,000000,18.8956,19.0526,18.7501,18.7645,132591.0034517,0
+BLX.US,D,20160912,000000,18.773,19.0393,18.5372,19.0212,221455.49991092,0
+BLX.US,D,20160913,000000,18.8253,18.8253,18.3727,18.4964,373242.45465718,0
+BLX.US,D,20160914,000000,18.5743,18.7501,18.4441,18.5144,158388.94840556,0
+BLX.US,D,20160915,000000,18.5296,18.7501,18.3727,18.6457,126552.76136184,0
+BLX.US,D,20160916,000000,18.5876,18.7121,18.4108,18.5952,350309.54566443,0
+BLX.US,D,20160919,000000,18.7645,18.9955,18.3784,18.4108,196848.16461491,0
+BLX.US,D,20160920,000000,18.5478,18.5952,18.3585,18.3643,156519.94366881,0
+BLX.US,D,20160921,000000,18.522,18.678,18.3395,18.4298,155056.92420409,0
+BLX.US,D,20160922,000000,18.639,18.8501,18.5609,18.8253,211384.75125905,0
+BLX.US,D,20160923,000000,18.7435,18.7435,18.5478,18.5819,140036.52091453,0
+BLX.US,D,20160926,000000,18.3927,18.5952,18.0371,18.098,325717.98699817,0
+BLX.US,D,20160927,000000,18.0647,18.522,18.0133,18.522,134451.59398593,0
+BLX.US,D,20160928,000000,18.5952,18.7901,18.4231,18.6219,146853.07673833,0
+BLX.US,D,20160929,000000,18.5609,18.7807,18.2519,18.2616,114299.57892901,0
+BLX.US,D,20160930,000000,18.4441,18.5952,18.3861,18.4441,171802.23901208,0
+BLX.US,D,20161003,000000,18.3585,18.4441,18.1845,18.2216,108028.8944943,0
+BLX.US,D,20161004,000000,18.2149,18.4888,18.059,18.1931,153060.65465409,0
+BLX.US,D,20161005,000000,18.3528,18.5819,18.2616,18.4051,136366.87683659,0
+BLX.US,D,20161006,000000,18.4231,18.5525,18.2082,18.4764,105064.99165345,0
+BLX.US,D,20161007,000000,18.522,18.5448,18.2616,18.3528,89865.786560164,0
+BLX.US,D,20161010,000000,18.4384,18.8501,18.4384,18.8034,158570.90553525,0
+BLX.US,D,20161011,000000,18.7559,18.9336,18.5296,18.6142,140779.07428772,0
+BLX.US,D,20161012,000000,18.6333,18.733,18.5039,18.6599,71195.722923668,0
+BLX.US,D,20161013,000000,18.522,18.522,18.2405,18.4174,96685.497709904,0
+BLX.US,D,20161014,000000,18.6076,18.6733,18.3195,18.4384,96822.228501,0
+BLX.US,D,20161017,000000,18.4174,18.5552,18.4174,18.464,83208.048809106,0
+BLX.US,D,20161018,000000,18.7274,18.8634,18.5552,18.733,130139.31518982,0
+BLX.US,D,20161019,000000,18.8424,19.3416,18.8091,19.1382,284025.61346707,0
+BLX.US,D,20161020,000000,17.999,18.0133,16.4741,17.6967,826310.44870682,0
+BLX.US,D,20161021,000000,17.575,18.1237,17.5075,17.999,551777.10746775,0
+BLX.US,D,20161024,000000,18.2007,18.3585,18.098,18.154,394584.02759663,0
+BLX.US,D,20161025,000000,18.1417,18.3784,18.0371,18.0913,265007.41220094,0
+BLX.US,D,20161026,000000,17.9088,18.1027,17.691,17.691,239539.72469633,0
+BLX.US,D,20161027,000000,17.8327,18.1502,17.8327,18.059,214303.42776129,0
+BLX.US,D,20161028,000000,18.1056,18.1056,17.7528,17.9601,233435.22076155,0
+BLX.US,D,20161031,000000,18.001,18.1274,17.8869,17.9088,198910.69600982,0
+BLX.US,D,20161101,000000,17.9402,17.9402,17.3297,17.3963,247847.69791838,0
+BLX.US,D,20161102,000000,17.2841,17.4884,17.1966,17.441,358979.32959524,0
+BLX.US,D,20161103,000000,17.5285,17.8327,17.5285,17.6939,284102.39306514,0
+BLX.US,D,20161104,000000,17.6816,17.8327,17.6159,17.7813,182452.51586313,0
+BLX.US,D,20161107,000000,18.1874,18.3861,17.9734,18.2919,179583.27280075,0
+BLX.US,D,20161108,000000,18.1874,18.5249,17.9478,18.3186,131782.1882336,0
+BLX.US,D,20161109,000000,17.6625,18.4307,17.6625,18.2492,420445.07906945,0
+BLX.US,D,20161110,000000,18.3643,18.9289,18.3643,18.637,335921.25933989,0
+BLX.US,D,20161111,000000,18.3585,19.0897,18.1502,19.043,307067.90709268,0
+BLX.US,D,20161114,000000,19.1819,19.5822,18.8253,18.9109,313074.59592305,0
+BLX.US,D,20161115,000000,18.8568,19.0754,18.6504,19.0231,192707.32519533,0
+BLX.US,D,20161116,000000,18.831,19.2959,18.8253,19.2094,197023.81109271,0
+BLX.US,D,20161117,000000,19.1144,19.2627,18.8634,18.8757,300517.45042387,0
+BLX.US,D,20161118,000000,18.8699,19.1885,18.8558,19.1742,148128.8801968,0
+BLX.US,D,20161121,000000,19.3016,19.3339,18.9433,19.0497,167070.30186484,0
+BLX.US,D,20161122,000000,19.1561,19.3416,18.9708,19.1144,241578.06525898,0
+BLX.US,D,20161123,000000,19.0564,19.2151,18.9565,18.9565,281223.68402491,0
+BLX.US,D,20161125,000000,19.0079,19.1971,18.9822,19.1885,108666.27033585,0
+BLX.US,D,20161128,000000,19.1819,19.2674,18.8699,18.9042,217940.46680445,0
+BLX.US,D,20161129,000000,19.0231,19.1885,18.8634,18.8966,251782.389376,0
+BLX.US,D,20161130,000000,19.1305,19.256,18.9109,18.9109,217380.92233627,0
+BLX.US,D,20161201,000000,19.0631,19.1971,18.7948,18.9109,176805.53419087,0
+BLX.US,D,20161202,000000,18.889,18.8966,18.6723,18.716,139601.08593366,0
+BLX.US,D,20161205,000000,18.8501,19.1077,18.8253,18.9042,187264.3879344,0
+BLX.US,D,20161206,000000,18.8966,19.3302,18.8966,19.2883,202483.57675869,0
+BLX.US,D,20161207,000000,19.3217,19.6202,19.0754,19.5536,201612.70679694,0
+BLX.US,D,20161208,000000,19.7277,19.816,19.3986,19.507,333973.37145442,0
+BLX.US,D,20161209,000000,19.4804,20.0004,19.3748,19.9739,183885.0338437,0
+BLX.US,D,20161212,000000,19.9739,20.1031,19.314,19.3217,319016.07468384,0
+BLX.US,D,20161213,000000,19.4072,19.8645,19.3501,19.7457,227451.67098814,0
+BLX.US,D,20161214,000000,19.4747,19.7457,19.4604,19.5736,140201.64963917,0
+BLX.US,D,20161215,000000,19.6867,20.1574,19.6002,20.145,278511.15548463,0
+BLX.US,D,20161216,000000,20.2524,20.2582,19.74,19.7998,478121.28207968,0
+BLX.US,D,20161219,000000,19.7457,19.7457,19.0497,19.3016,346069.83936516,0
+BLX.US,D,20161220,000000,19.3217,19.8398,19.3217,19.5536,228218.41519359,0
+BLX.US,D,20161221,000000,19.5736,19.5736,19.2275,19.2959,159388.13495588,0
+BLX.US,D,20161222,000000,19.0897,19.2674,18.8424,18.8966,235252.68850782,0
+BLX.US,D,20161223,000000,18.8823,19.2883,18.831,19.0982,91431.880005871,0
+BLX.US,D,20161227,000000,19.2094,19.2883,19.122,19.1819,75889.796159524,0
+BLX.US,D,20161228,000000,19.2417,19.3881,19.1325,19.3824,122296.22665749,0
+BLX.US,D,20161229,000000,19.3673,19.507,19.3217,19.448,80273.595677123,0
+BLX.US,D,20161230,000000,19.5156,19.5736,19.3881,19.5489,130018.36102846,0
+BLX.US,D,20170103,000000,19.8788,19.9177,19.5536,19.894,235673.39863426,0
+BLX.US,D,20170104,000000,19.9177,20.1992,19.8541,20.164,149929.51953799,0
+BLX.US,D,20170105,000000,20.145,20.145,19.2151,19.4871,301952.07195506,0
+BLX.US,D,20170106,000000,19.4747,19.6534,19.3824,19.4281,124322.99769167,0
+BLX.US,D,20170109,000000,19.3473,19.3824,19.122,19.1429,163606.80574885,0
+BLX.US,D,20170110,000000,19.1742,19.5223,19.1742,19.4537,111841.58001524,0
+BLX.US,D,20170111,000000,19.3217,19.4937,19.2342,19.4937,105328.98725779,0
+BLX.US,D,20170112,000000,19.4214,19.4214,19.0231,19.1675,135545.4403147,0
+BLX.US,D,20170113,000000,19.3416,19.6126,19.2674,19.3881,116830.15033961,0
+BLX.US,D,20170117,000000,19.2807,19.4214,19.0164,19.0497,193074.39478066,0
+BLX.US,D,20170118,000000,19.1429,19.1819,18.9622,19.083,107170.64583633,0
+BLX.US,D,20170119,000000,19.1885,19.1885,18.8568,18.9346,169482.02266471,0
+BLX.US,D,20170120,000000,18.5981,18.7541,17.8765,18.1654,453153.18785024,0
+BLX.US,D,20170123,000000,17.9924,18.0267,17.8936,18.001,473681.73847032,0
+BLX.US,D,20170124,000000,18.0667,18.5163,18.0667,18.4451,186509.21325742,0
+BLX.US,D,20170125,000000,18.5381,18.716,18.2738,18.5649,185545.78706786,0
+BLX.US,D,20170126,000000,18.5714,18.716,18.5306,18.6038,161656.81431275,0
+BLX.US,D,20170127,000000,18.6095,18.697,18.4717,18.6095,240638.82990168,0
+BLX.US,D,20170130,000000,18.5325,18.5325,18.2834,18.3585,208161.05991513,0
+BLX.US,D,20170131,000000,18.2567,18.4193,18.1711,18.3119,169587.20019632,0
+BLX.US,D,20170201,000000,18.4127,18.7464,18.3309,18.5876,322900.28092628,0
+BLX.US,D,20170202,000000,18.4451,18.5182,18.1312,18.273,175501.33279889,0
+BLX.US,D,20170203,000000,18.3784,18.58,18.3176,18.4659,218281.24200687,0
+BLX.US,D,20170206,000000,18.4003,18.4003,17.9933,18.1312,201750.48936335,0
+BLX.US,D,20170207,000000,18.1417,18.5087,18.1312,18.4545,179805.19739246,0
+BLX.US,D,20170208,000000,18.3461,18.3461,18.0495,18.2482,128527.99540552,0
+BLX.US,D,20170209,000000,18.4051,18.7312,18.3262,18.4612,196861.83769402,0
+BLX.US,D,20170210,000000,18.56,18.7464,18.5411,18.7435,89079.058623704,0
+BLX.US,D,20170213,000000,18.8699,19.0792,18.7531,18.8699,174122.45535944,0
+BLX.US,D,20170214,000000,18.8899,19.0649,18.7531,19.045,141763.53598361,0
+BLX.US,D,20170215,000000,19.0716,19.2322,18.946,19.2265,129671.27517414,0
+BLX.US,D,20170216,000000,19.0193,19.2523,18.9632,19.1277,158082.88178857,0
+BLX.US,D,20170217,000000,18.5087,18.5087,17.6739,18.2035,930868.48465789,0
+BLX.US,D,20170221,000000,18.194,18.6951,18.1855,18.64,297404.19548815,0
+BLX.US,D,20170222,000000,18.7702,19.2493,18.7074,19.1534,430349.64722138,0
+BLX.US,D,20170223,000000,19.0526,19.1866,18.8501,19.1457,183729.37109691,0
+BLX.US,D,20170224,000000,19.0792,19.0991,18.8501,19.0031,140114.35228793,0
+BLX.US,D,20170227,000000,19.1457,19.1457,18.9366,19.0326,182628.16234093,0
+BLX.US,D,20170228,000000,18.9642,19.103,18.8424,18.9366,261771.09955323,0
+BLX.US,D,20170301,000000,19.1658,19.3834,19.0269,19.2399,305963.54301076,0
+BLX.US,D,20170302,000000,19.14,19.3416,19.1077,19.1952,200163.36041133,0
+BLX.US,D,20170303,000000,19.2199,19.3607,19.0107,19.1534,312360.44048342,0
+BLX.US,D,20170306,000000,19.1115,19.1724,18.9309,19.0792,256160.93001702,0
+BLX.US,D,20170307,000000,19.0877,19.1372,18.8072,18.8699,489879.07833861,0
+BLX.US,D,20170308,000000,18.9042,19.0754,18.7787,18.7891,275598.78963429,0
+BLX.US,D,20170309,000000,18.7435,18.9983,18.7435,18.8025,321820.10767662,0
+BLX.US,D,20170310,000000,18.8833,18.9232,18.5876,18.6219,334794.8079763,0
+BLX.US,D,20170313,000000,18.5192,18.6019,18.2035,18.2111,700169.98326889,0
+BLX.US,D,20170314,000000,18.2111,18.4403,18.0419,18.3262,403726.05864436,0
+BLX.US,D,20170315,000000,18.4612,18.5125,17.9145,17.9819,581832.63890128,0
+BLX.US,D,20170316,000000,18.0818,18.3262,17.7329,17.847,541053.20634457,0
+BLX.US,D,20170317,000000,17.8564,18.56,17.7062,18.2834,1807557.9192317,0
+BLX.US,D,20170320,000000,18.3119,18.4193,18.0751,18.1227,408794.56389277,0
+BLX.US,D,20170321,000000,18.2482,18.3176,17.9819,17.9819,385020.23464712,0
+BLX.US,D,20170322,000000,17.8621,18.0894,17.8394,17.9876,279785.90716777,0
+BLX.US,D,20170323,000000,17.9819,18.4451,17.9744,18.2435,158508.8507916,0
+BLX.US,D,20170324,000000,18.2653,18.4717,18.194,18.2482,172207.17250879,0
+BLX.US,D,20170327,000000,18.0343,18.4403,17.9145,18.3861,126008.99352341,0
+BLX.US,D,20170328,000000,18.2834,18.7464,18.2567,18.6219,331806.7143032,0
+BLX.US,D,20170329,000000,18.5087,18.6733,18.3585,18.5411,253512.55977103,0
+BLX.US,D,20170330,000000,18.5277,18.9118,18.5277,18.8072,192527.47161627,0
+BLX.US,D,20170331,000000,18.7435,18.8966,18.58,18.6733,291495.32176217,0
+BLX.US,D,20170403,000000,18.6799,18.9441,18.6076,18.8568,270610.21930991,0
+BLX.US,D,20170404,000000,18.8072,18.9983,18.7464,18.9366,176893.88331743,0
+BLX.US,D,20170405,000000,19.0649,19.0991,18.6475,18.6884,276091.02048223,0
+BLX.US,D,20170406,000000,18.6951,18.9366,18.6618,18.8025,143636.74782163,0
+BLX.US,D,20170407,000000,18.7854,18.8501,18.6693,18.7531,218094.02600059,0
+BLX.US,D,20170410,000000,18.6884,18.8966,18.6884,18.8025,179247.75647491,0
+BLX.US,D,20170411,000000,18.8158,19.0792,18.7854,19.0716,156372.69512455,0
+BLX.US,D,20170412,000000,19.0031,19.0326,18.8158,18.9366,134139.21671704,0
+BLX.US,D,20170413,000000,18.8757,18.8833,18.5192,18.58,228319.38562394,0
+BLX.US,D,20170417,000000,18.7606,18.8158,18.5325,18.6693,230853.11236047,0
+BLX.US,D,20170418,000000,18.5411,18.7787,18.5411,18.7141,110480.58275617,0
+BLX.US,D,20170419,000000,18.7702,18.9309,18.6799,18.7141,164839.48641935,0
+BLX.US,D,20170420,000000,18.8501,19.0792,18.794,19.0649,153564.45503051,0
+BLX.US,D,20170421,000000,19.0526,19.1799,18.5724,18.5724,374570.84688145,0
+BLX.US,D,20170424,000000,18.8757,18.9441,18.6551,18.8501,196635.70600106,0
+BLX.US,D,20170425,000000,18.9366,19.295,18.8424,19.1866,342447.52517641,0
+BLX.US,D,20170426,000000,19.1277,19.5964,19.1277,19.3682,515285.76287488,0
+BLX.US,D,20170427,000000,19.4956,19.4956,19.2066,19.2608,180086.02140186,0
+BLX.US,D,20170428,000000,19.2665,19.3217,19.0193,19.3073,279354.67928816,0
+BLX.US,D,20170501,000000,19.4062,19.5499,19.2094,19.4348,157169.94081418,0
+BLX.US,D,20170502,000000,19.3938,19.5318,19.2579,19.3815,136527.79845996,0
+BLX.US,D,20170503,000000,19.4062,19.4062,19.2484,19.3112,129302.10203819,0
+BLX.US,D,20170504,000000,19.2579,19.4281,19.1561,19.236,92435.273657452,0
+BLX.US,D,20170505,000000,19.2636,19.3254,19.1285,19.2285,108351.78951633,0
+BLX.US,D,20170508,000000,19.2922,19.3663,19.1419,19.2989,102614.35516689,0
+BLX.US,D,20170509,000000,19.3112,19.448,18.9289,19.448,268055.45706706,0
+BLX.US,D,20170510,000000,19.2922,19.2922,18.9774,19.0526,196051.97070061,0
+BLX.US,D,20170511,000000,19.0991,19.0991,18.6229,18.6295,389701.68657918,0
+BLX.US,D,20170512,000000,18.6295,18.7816,18.5002,18.716,147070.79422877,0
+BLX.US,D,20170515,000000,18.7501,19.0716,18.7501,18.8463,122978.82883766,0
+BLX.US,D,20170516,000000,18.8538,19.0591,18.737,18.8396,113647.47823302,0
+BLX.US,D,20170517,000000,18.5002,18.716,18.3566,18.6571,308660.29492129,0
+BLX.US,D,20170518,000000,18.5078,18.6409,18.1569,18.1569,255009.23604587,0
+BLX.US,D,20170519,000000,18.1493,18.7036,18.1493,18.5002,276243.52790307,0
+BLX.US,D,20170522,000000,18.5676,18.6076,18.3613,18.5885,166753.71749469,0
+BLX.US,D,20170523,000000,18.6029,18.7397,18.4231,18.7321,156544.13450108,0
+BLX.US,D,20170524,000000,18.716,18.9346,18.3747,18.909,312911.57074906,0
+BLX.US,D,20170525,000000,18.9433,18.9708,18.6733,18.7987,179136.2682914,0
+BLX.US,D,20170526,000000,18.7873,18.8625,18.4659,18.697,173896.32366648,0
+BLX.US,D,20170530,000000,18.4384,18.7093,18.4384,18.5411,109599.19504127,0
+BLX.US,D,20170531,000000,18.6152,18.6817,18.3015,18.4231,121841.85972092,0
+BLX.US,D,20170601,000000,18.5182,18.6418,18.3357,18.6076,160596.6247941,0
+BLX.US,D,20170602,000000,18.4774,19.0316,18.4774,18.7036,141680.44573364,0
+BLX.US,D,20170605,000000,18.6703,18.8396,18.6418,18.6827,104459.16907137,0
+BLX.US,D,20170606,000000,18.6418,18.697,18.4925,18.6295,96413.087903029,0
+BLX.US,D,20170607,000000,18.7255,18.9109,18.7255,18.7873,84779.401131395,0
+BLX.US,D,20170608,000000,18.7435,19.3853,18.6741,19.1419,165965.93778291,0
+BLX.US,D,20170609,000000,19.2285,19.7818,19.2285,19.488,240654.60653143,0
+BLX.US,D,20170612,000000,19.488,19.6734,19.0183,19.2018,172745.68147063,0
+BLX.US,D,20170613,000000,19.3311,19.5622,19.1334,19.5499,110410.11380999,0
+BLX.US,D,20170614,000000,19.5089,19.5288,19.025,19.2579,143806.08364752,0
+BLX.US,D,20170615,000000,18.9622,19.2018,18.6029,18.9346,256926.62244716,0
+BLX.US,D,20170616,000000,18.7435,19.1971,18.7435,19.1039,172766.71697697,0
+BLX.US,D,20170619,000000,19.1285,19.2218,18.9289,19.0649,110388.02652836,0
+BLX.US,D,20170620,000000,18.8871,19.0022,18.697,18.8396,82189.930303099,0
+BLX.US,D,20170621,000000,18.8396,18.9565,18.5724,18.5724,105202.77421987,0
+BLX.US,D,20170622,000000,18.6494,18.8625,18.5325,18.5885,78671.741870669,0
+BLX.US,D,20170623,000000,18.6571,19.0288,18.4231,18.5078,188760.01243392,0
+BLX.US,D,20170626,000000,18.6229,18.7882,18.56,18.7093,95027.899811695,0
+BLX.US,D,20170627,000000,18.7036,18.8682,18.56,18.697,126412.87524479,0
+BLX.US,D,20170628,000000,18.8805,18.9746,18.7397,18.8956,105736.02430515,0
+BLX.US,D,20170629,000000,19.0877,19.1476,18.7559,18.8729,106837.23306112,0
+BLX.US,D,20170630,000000,18.9774,18.9917,18.6418,18.6827,116809.11483328,0
+BLX.US,D,20170703,000000,18.8729,18.9917,18.716,18.8538,133883.63531522,0
+BLX.US,D,20170705,000000,18.7816,18.909,18.6571,18.8054,143260.21225846,0
+BLX.US,D,20170706,000000,18.8205,18.9498,18.5676,18.697,90147.662344885,0
+BLX.US,D,20170707,000000,18.793,18.9156,18.5952,18.8682,73134.144831282,0
+BLX.US,D,20170710,000000,18.7321,18.9498,18.6571,18.8463,69793.706427277,0
+BLX.US,D,20170711,000000,18.909,18.9622,18.56,18.6703,117853.52772219,0
+BLX.US,D,20170712,000000,18.716,18.9346,18.697,18.8348,131654.92342036,0
+BLX.US,D,20170713,000000,18.9346,18.9346,18.6827,18.8729,110169.2572626,0
+BLX.US,D,20170714,000000,18.7645,18.9917,18.7093,18.8956,99405.388677397,0
+BLX.US,D,20170717,000000,18.9033,18.9289,18.7093,18.773,104987.16028006,0
+BLX.US,D,20170718,000000,18.9033,19.351,18.8054,19.3311,243075.79330915,0
+BLX.US,D,20170719,000000,19.448,19.68,19.3453,19.6734,195168.47943507,0
+BLX.US,D,20170720,000000,19.7742,19.7818,19.4614,19.5013,143887.07034686,0
+BLX.US,D,20170721,000000,19.7694,19.7694,17.7756,18.3918,956949.3571718,0
+BLX.US,D,20170724,000000,18.2681,18.3832,17.9402,18.0828,387553.96138367,0
+BLX.US,D,20170725,000000,18.1398,18.3147,18.0561,18.1237,237980.99367784,0
+BLX.US,D,20170726,000000,18.1731,18.3832,17.9924,18.2681,148155.1745797,0
+BLX.US,D,20170727,000000,18.2606,18.308,18.0343,18.1731,197081.65873509,0
+BLX.US,D,20170728,000000,18.1493,18.2054,18.0618,18.1636,171613.97123048,0
+BLX.US,D,20170731,000000,18.2529,18.3585,18.1388,18.2196,174273.91100496,0
+BLX.US,D,20170801,000000,18.1912,18.3166,18.0818,18.1912,154097.70511579,0
+BLX.US,D,20170802,000000,18.1731,18.2196,17.9859,18.1436,214607.39082764,0
+BLX.US,D,20170803,000000,18.1322,18.3166,18.02,18.0257,194277.6257423,0
+BLX.US,D,20170804,000000,18.1227,18.2196,18.0751,18.1027,93403.958723602,0
+BLX.US,D,20170807,000000,18.1322,18.1731,18.0476,18.1322,83386.850612848,0
+BLX.US,D,20170808,000000,18.1636,18.3309,18.1227,18.2064,174858.69808073,0
+BLX.US,D,20170809,000000,18.0476,18.1931,18.0057,18.06,166524.43047578,0
+BLX.US,D,20170810,000000,18.0543,18.0751,17.9155,17.9155,164156.88423918,0
+BLX.US,D,20170811,000000,17.7614,17.8612,17.6682,17.749,228434.02913339,0
+BLX.US,D,20170814,000000,17.8945,18.2529,17.8612,18.1322,160259.00491763,0
+BLX.US,D,20170815,000000,18.1493,18.2529,17.9535,18.0885,178813.37326936,0
+BLX.US,D,20170816,000000,18.1322,18.2064,17.9859,18.0333,105063.93987813,0
+BLX.US,D,20170817,000000,18.04,18.1731,17.8241,17.8725,200437.87376883,0
+BLX.US,D,20170818,000000,17.8725,18.3461,17.8194,18.2282,160981.57455981,0
+BLX.US,D,20170821,000000,18.2405,18.2701,18.0808,18.1322,113245.70006226,0
+BLX.US,D,20170822,000000,18.2957,18.2957,18.06,18.1493,116698.67842509,0
+BLX.US,D,20170823,000000,18.0257,18.2624,18.0143,18.1388,81626.178733658,0
+BLX.US,D,20170824,000000,18.1731,18.2586,18.1027,18.1912,77863.978427887,0
+BLX.US,D,20170825,000000,18.2282,18.5058,18.2064,18.3794,69931.488993688,0
+BLX.US,D,20170828,000000,18.4573,18.6532,18.2701,18.5724,203800.39945448,0
+BLX.US,D,20170829,000000,18.5952,18.6979,18.5249,18.6418,146195.71716575,0
+BLX.US,D,20170830,000000,18.6646,18.6979,18.5315,18.6229,145994.82808037,0
+BLX.US,D,20170831,000000,18.6979,18.7511,18.5952,18.6713,127693.93757984,0
+BLX.US,D,20170901,000000,18.6979,18.947,18.6979,18.9262,96781.209263671,0
+BLX.US,D,20170905,000000,18.9147,18.9413,18.5458,18.6646,158970.58015538,0
+BLX.US,D,20170906,000000,18.7113,18.8852,18.675,18.6913,74405.741188475,0
+BLX.US,D,20170907,000000,18.734,18.7484,18.5163,18.6837,111552.3418033,0
+BLX.US,D,20170908,000000,18.6646,18.8377,18.5592,18.6913,122287.81245497,0
+BLX.US,D,20170911,000000,18.7834,18.9756,18.773,18.9062,69408.756661575,0
+BLX.US,D,20170912,000000,18.9195,19.1124,18.9023,19.0591,96688.653035852,0
+BLX.US,D,20170913,000000,19.0954,19.4252,19.0079,19.4252,223362.36855905,0
+BLX.US,D,20170914,000000,19.3967,19.4423,19.2732,19.3967,141552.12914508,0
+BLX.US,D,20170915,000000,19.411,19.6401,19.3349,19.6401,276707.36081749,0
+BLX.US,D,20170918,000000,19.6657,19.8132,19.6401,19.7723,134166.56287526,0
+BLX.US,D,20170919,000000,19.7856,19.8673,19.6963,19.7856,119367.03240209,0
+BLX.US,D,20170920,000000,19.9025,20.0347,19.8256,19.8902,168846.75037378,0
+BLX.US,D,20170921,000000,19.9577,20.202,19.9092,20.1031,131072.23989522,0
+BLX.US,D,20170922,000000,19.9986,20.0898,19.6867,19.7571,228756.92415544,0
+BLX.US,D,20170925,000000,19.7228,19.9863,19.6753,19.7998,131677.01070199,0
+BLX.US,D,20170926,000000,19.7647,19.992,19.6963,19.9577,75195.624450882,0
+BLX.US,D,20170927,000000,20.0347,20.4902,19.7856,20.2202,393758.38397347,0
+BLX.US,D,20170928,000000,20.2505,20.4435,20.0223,20.1659,240596.75888904,0
+BLX.US,D,20170929,000000,20.2562,20.5842,20.202,20.3865,190951.91219273,0
+BLX.US,D,20171002,000000,20.4292,20.6433,20.1953,20.5453,217171.61904836,0
+BLX.US,D,20171003,000000,20.5529,20.7744,20.4986,20.5605,179080.52419965,0
+BLX.US,D,20171004,000000,20.6375,20.7621,20.3731,20.3941,144396.12959986,0
+BLX.US,D,20171005,000000,20.4625,20.8229,20.4531,20.6242,114584.61003968,0
+BLX.US,D,20171006,000000,20.608,20.8039,20.5453,20.7144,113527.57584697,0
+BLX.US,D,20171009,000000,20.8448,20.9085,20.5453,20.568,134797.62806493,0
+BLX.US,D,20171010,000000,20.6841,20.7572,20.5243,20.568,122270.9840499,0
+BLX.US,D,20171011,000000,20.5862,20.5862,20.3941,20.568,78548.684158682,0
+BLX.US,D,20171012,000000,20.5195,20.6175,20.3808,20.4017,78505.561370722,0
+BLX.US,D,20171013,000000,20.4292,20.6013,20.3256,20.3541,107964.73620001,0
+BLX.US,D,20171016,000000,20.3865,20.6204,20.3608,20.3808,130287.6155094,0
+BLX.US,D,20171017,000000,20.3256,20.4151,20.0148,20.0481,117377.07350399,0
+BLX.US,D,20171018,000000,20.202,20.2505,20.0775,20.0898,128729.93626622,0
+BLX.US,D,20171019,000000,19.9814,20.1516,19.9643,20.0404,206724.33483331,0
+BLX.US,D,20171020,000000,19.4395,20.4017,19.4395,20.2904,160897.43253452,0
+BLX.US,D,20171023,000000,20.3124,20.3124,19.9092,19.931,90950.166911087,0
+BLX.US,D,20171024,000000,20.0955,20.1725,19.9739,20.029,87578.175247597,0
+BLX.US,D,20171025,000000,20.0898,20.2676,19.951,20.0404,75342.87299514,0
+BLX.US,D,20171026,000000,20.1725,20.202,19.9235,19.9444,65463.547450799,0
+BLX.US,D,20171027,000000,19.9739,20.0775,19.7856,19.931,118825.36811429,0
+BLX.US,D,20171030,000000,19.8549,19.8749,19.5622,19.6259,103214.91887239,0
+BLX.US,D,20171031,000000,19.6543,19.8693,19.6193,19.6829,123809.73133739,0
+BLX.US,D,20171101,000000,19.8008,19.9434,19.5773,19.8008,118793.81485481,0
+BLX.US,D,20171102,000000,19.7941,20.0043,19.7143,19.9549,132909.69137249,0
+BLX.US,D,20171103,000000,19.971,20.0461,19.7675,19.99,105414.1810584,0
+BLX.US,D,20171106,000000,19.9434,19.9796,19.7714,19.8702,57710.911595658,0
+BLX.US,D,20171107,000000,19.8588,19.8588,19.5612,19.661,102450.27821758,0
+BLX.US,D,20171108,000000,19.7247,20.0337,19.661,19.9853,154213.40040055,0
+BLX.US,D,20171109,000000,19.9796,20.1393,19.7277,20.0765,166389.80323531,0
+BLX.US,D,20171110,000000,20.1021,20.1021,19.816,19.8702,87864.258133582,0
+BLX.US,D,20171113,000000,19.8008,19.9853,19.7561,19.9549,87873.724111427,0
+BLX.US,D,20171114,000000,19.9358,20.1669,19.8749,20.1184,106916.11620983,0
+BLX.US,D,20171115,000000,20.0138,20.2524,19.8749,20.069,110507.92891438,0
+BLX.US,D,20171116,000000,20.1459,20.3285,20.0822,20.3085,140192.18366132,0
+BLX.US,D,20171117,000000,20.1459,20.2857,20.0708,20.2705,80869.952281365,0
+BLX.US,D,20171120,000000,20.2219,20.5243,20.069,20.4902,164660.6846156,0
+BLX.US,D,20171121,000000,20.5833,20.666,20.2154,20.5101,177288.29906098,0
+BLX.US,D,20171122,000000,20.5101,20.6737,20.3731,20.435,165679.85489693,0
+BLX.US,D,20171124,000000,20.3846,20.6013,20.3285,20.3903,66371.229548613,0
+BLX.US,D,20171127,000000,20.4188,20.4902,20.202,20.2647,99191.878288225,0
+BLX.US,D,20171128,000000,20.3731,20.5937,20.2676,20.5833,179938.77285761,0
+BLX.US,D,20171129,000000,20.6433,20.6433,20.3484,20.5443,169785.98573107,0
+BLX.US,D,20171130,000000,20.6433,20.8419,20.3181,20.6175,283079.01568255,0
+BLX.US,D,20171201,000000,20.7935,20.8419,20.1184,20.5329,211098.66837306,0
+BLX.US,D,20171204,000000,20.7154,20.8295,20.6517,20.7354,199354.54519323,0
+BLX.US,D,20171205,000000,20.7763,20.8049,20.6375,20.6565,133923.60277723,0
+BLX.US,D,20171206,000000,20.6433,20.7268,20.4768,20.5243,160190.63952208,0
+BLX.US,D,20171207,000000,20.5396,20.6433,20.3989,20.5862,152552.6471764,0
+BLX.US,D,20171208,000000,20.6737,20.6936,20.5396,20.5595,88421.699051127,0
+BLX.US,D,20171211,000000,20.5757,20.6508,20.5101,20.6175,79074.571816744,0
+BLX.US,D,20171212,000000,20.6308,21.0234,20.6308,20.9256,188196.26086449,0
+BLX.US,D,20171213,000000,20.9617,21.3192,20.9456,21.2052,122553.91160994,0
+BLX.US,D,20171214,000000,21.2479,21.2479,20.7611,20.8895,169611.39102859,0
+BLX.US,D,20171215,000000,20.8971,21.3743,20.8971,21.0863,214185.62892588,0
+BLX.US,D,20171218,000000,21.2052,21.3791,21.0806,21.3743,110927.58726552,0
+BLX.US,D,20171219,000000,21.1233,21.1233,19.1923,19.3587,753611.7388564,0
+BLX.US,D,20171220,000000,19.4775,20.0537,19.3881,19.45,400013.29177846,0
+BLX.US,D,20171221,000000,19.4918,19.7941,19.4585,19.5612,185801.36846968,0
+BLX.US,D,20171222,000000,19.4728,19.5773,19.3388,19.4157,151238.97980656,0
+BLX.US,D,20171226,000000,19.3587,19.5184,19.1914,19.2807,108808.26000354,0
+BLX.US,D,20171227,000000,19.3016,19.3169,18.9803,19.2312,131917.86724939,0
+BLX.US,D,20171228,000000,19.2959,19.3112,18.9803,19.0782,124997.1856693,0
+BLX.US,D,20171229,000000,18.966,19.1419,18.8729,18.8881,145938.0322133,0
+BLX.US,D,20180102,000000,18.9584,19.0877,18.8187,19.0782,138048.66556707,0
+BLX.US,D,20180103,000000,19.0012,19.1685,18.9803,19.006,69902.039284837,0
+BLX.US,D,20180104,000000,19.0782,19.2399,18.987,19.0782,137696.32083616,0
+BLX.US,D,20180105,000000,19.8588,20.3342,19.4301,20.2296,480783.32540478,0
+BLX.US,D,20180108,000000,20.1592,20.9313,20.027,20.9103,341789.11382852,0
+BLX.US,D,20180109,000000,20.9313,21.0291,20.5101,20.5329,132038.82141074,0
+BLX.US,D,20180110,000000,20.5025,20.9313,20.4968,20.8486,217596.53627606,0
+BLX.US,D,20180111,000000,20.8486,21.0644,20.8001,21.0093,206236.31108662,0
+BLX.US,D,20180112,000000,21.0644,21.0938,20.7211,20.9313,153556.04082798,0
+BLX.US,D,20180116,000000,21.0644,21.283,20.9379,21.0159,153017.53186613,0
+BLX.US,D,20180117,000000,21.0234,21.1642,20.6517,21.0938,187204.43674137,0
+BLX.US,D,20180118,000000,21.0644,21.189,20.8552,20.9797,134730.31444469,0
+BLX.US,D,20180119,000000,20.918,21.1642,20.9123,21.0729,133152.65147051,0
+BLX.US,D,20180122,000000,20.8895,21.2688,20.8486,21.1975,162848.47574592,0
+BLX.US,D,20180123,000000,21.2555,21.2555,20.8895,21.1062,133204.188461,0
+BLX.US,D,20180124,000000,21.2555,21.2764,21.0995,21.2289,87774.857231711,0
+BLX.US,D,20180125,000000,21.3307,21.4162,21.0578,21.3049,196223.41007713,0
+BLX.US,D,20180126,000000,21.3307,21.4162,21.1642,21.3135,66206.100823981,0
+BLX.US,D,20180129,000000,21.2688,21.3601,21.0511,21.1803,153934.67994179,0
+BLX.US,D,20180130,000000,21.0644,21.2479,20.8676,20.8895,149154.36113001,0
+BLX.US,D,20180131,000000,21.0368,21.1547,20.7772,20.8419,177090.56530154,0
+BLX.US,D,20180201,000000,20.7992,21.1528,20.7201,21.1109,100780.05901557,0
+BLX.US,D,20180202,000000,20.9113,20.9113,20.4788,20.6299,179682.13968047,0
+BLX.US,D,20180205,000000,20.4559,20.5481,19.7105,19.7304,207743.50511462,0
+BLX.US,D,20180206,000000,20.4559,20.4559,19.7304,20.0927,260526.84935425,0
+BLX.US,D,20180207,000000,19.9577,20.2572,19.9301,20.0424,118606.59884854,0
+BLX.US,D,20180208,000000,20.4929,20.4929,19.6744,19.7019,206230.00043472,0
+BLX.US,D,20180209,000000,20.2781,20.2781,19.0477,19.6649,240991.17463259,0
+BLX.US,D,20180212,000000,19.7105,19.8588,19.3758,19.7019,105150.18545406,0
+BLX.US,D,20180213,000000,19.6459,20.0994,19.5822,20.0424,102332.47938217,0
+BLX.US,D,20180214,000000,19.9444,20.3731,19.8532,20.3142,126671.61197256,0
+BLX.US,D,20180215,000000,20.706,20.9464,20.4283,20.5481,154575.2111093,0
+BLX.US,D,20180216,000000,20.3285,20.8333,20.3285,20.5366,151929.99618925,0
+BLX.US,D,20180220,000000,20.3912,20.5862,20.0994,20.4369,182922.65942944,0
+BLX.US,D,20180221,000000,20.5557,20.8114,20.3846,20.4007,119590.00876911,0
+BLX.US,D,20180222,000000,20.4559,20.9464,20.4074,20.4625,132446.9102334,0
+BLX.US,D,20180223,000000,20.4929,20.6917,20.3408,20.6831,137471.24091851,0
+BLX.US,D,20180226,000000,20.7754,20.7829,20.4711,20.5557,85777.535906394,0
+BLX.US,D,20180227,000000,20.3912,20.6013,20.0499,20.087,282453.20936946,0
+BLX.US,D,20180228,000000,20.1944,20.2515,19.8094,19.816,128634.22471245,0
+BLX.US,D,20180301,000000,20.0081,20.0832,19.7875,19.9016,155907.81043483,0
+BLX.US,D,20180302,000000,19.9016,20.3285,19.8065,20.2781,134640.91354282,0
+BLX.US,D,20180305,000000,19.992,20.4996,19.9501,20.0176,279183.23991163,0
+BLX.US,D,20180306,000000,20.2515,20.3731,19.8532,20.0927,129474.59319003,0
+BLX.US,D,20180307,000000,19.992,20.027,19.8588,19.9082,213434.66135016,0
+BLX.US,D,20180308,000000,19.9995,20.031,19.816,19.8873,89561.823493805,0
+BLX.US,D,20180309,000000,19.992,20.0424,19.8721,19.9501,194749.87285924,0
+BLX.US,D,20180312,000000,19.9863,20.5557,19.9577,20.4141,83539.358033685,0
+BLX.US,D,20180313,000000,20.4141,20.5557,20.2696,20.3351,74033.412726567,0
+BLX.US,D,20180314,000000,20.3656,20.3656,20.0737,20.1374,79258.632497065,0
+BLX.US,D,20180315,000000,20.1155,20.1441,19.8959,20.1155,86379.151387216,0
+BLX.US,D,20180316,000000,20.2068,20.5205,20.1592,20.3846,213343.15689766,0
+BLX.US,D,20180319,000000,20.377,20.4929,20.1782,20.4492,130004.68794936,0
+BLX.US,D,20180320,000000,20.5138,20.5976,20.3731,20.4625,88341.764127103,0
+BLX.US,D,20180321,000000,20.4625,20.8039,20.3846,20.5899,157207.80472555,0
+BLX.US,D,20180322,000000,20.3408,20.4578,19.8959,19.9226,163596.28799569,0
+BLX.US,D,20180323,000000,19.9387,20.0537,19.6012,19.624,159462.81100332,0
+BLX.US,D,20180326,000000,20.2515,20.2515,19.6649,20.031,127829.61659562,0
+BLX.US,D,20180327,000000,20.0081,20.1155,19.7799,19.8788,140699.1393637,0
+BLX.US,D,20180328,000000,19.8532,20.3351,19.8532,20.202,98627.074943466,0
+BLX.US,D,20180329,000000,20.3,20.5205,20.2286,20.2781,135203.61333695,0
+BLX.US,D,20180402,000000,20.202,20.3731,19.992,20.2068,130512.69542704,0
+BLX.US,D,20180403,000000,20.3,20.6137,20.1498,20.4141,163838.1963184,0
+BLX.US,D,20180404,000000,20.2286,20.5709,20.2286,20.4369,172896.08534085,0
+BLX.US,D,20180405,000000,20.5063,20.7992,20.5063,20.6204,99690.419788067,0
+BLX.US,D,20180406,000000,20.4625,20.7268,20.2229,20.3351,85063.380466748,0
+BLX.US,D,20180409,000000,20.4559,20.5862,20.2582,20.2696,64391.78840367,0
+BLX.US,D,20180410,000000,20.4711,20.6831,20.279,20.5633,69243.627936944,0
+BLX.US,D,20180411,000000,20.4369,20.5481,20.3285,20.4208,109470.87845269,0
+BLX.US,D,20180412,000000,20.4492,20.512,20.3256,20.4007,104299.29922332,0
+BLX.US,D,20180413,000000,20.5063,20.5557,20.2582,20.3285,82547.533910581,0
+BLX.US,D,20180416,000000,20.4074,20.5205,20.2515,20.4788,89454.542411561,0
+BLX.US,D,20180417,000000,20.5785,21.2393,20.4929,21.0539,195116.94244458,0
+BLX.US,D,20180418,000000,20.9893,21.2746,20.9683,21.188,127633.98638682,0
+BLX.US,D,20180419,000000,21.1452,21.3125,21.0539,21.1528,87442.496231817,0
+BLX.US,D,20180420,000000,20.1232,20.5433,19.4252,19.5109,415015.81488763,0
+BLX.US,D,20180423,000000,19.6173,19.7257,19.3406,19.5955,180760.2093795,0
+BLX.US,D,20180424,000000,19.6591,19.8018,19.4395,19.4747,156535.72029856,0
+BLX.US,D,20180425,000000,19.4395,19.4604,19.141,19.2617,102849.9528377,0
+BLX.US,D,20180426,000000,19.276,19.4318,19.1752,19.4252,100602.30898715,0
+BLX.US,D,20180427,000000,19.4604,19.6079,19.3264,19.4177,75816.171887395,0
+BLX.US,D,20180430,000000,19.3891,19.4528,19.2322,19.276,157468.64500395,0
+BLX.US,D,20180501,000000,19.255,19.4624,19.1382,19.3453,122453.99295491,0
+BLX.US,D,20180502,000000,19.276,19.4567,19.2474,19.3187,103322.19995464,0
+BLX.US,D,20180503,000000,19.4708,19.8102,18.9946,19.3187,144213.12069486,0
+BLX.US,D,20180504,000000,19.2684,19.7533,19.2684,19.6059,130445.38180681,0
+BLX.US,D,20180507,000000,19.68,19.9035,19.4956,19.874,94947.964887669,0
+BLX.US,D,20180508,000000,20.0547,20.3674,19.7228,20.3513,143161.34537873,0
+BLX.US,D,20180509,000000,20.3598,20.8163,20.2857,20.7678,220343.77340178,0
+BLX.US,D,20180510,000000,20.8343,20.8343,20.5757,20.7754,161540.06725267,0
+BLX.US,D,20180511,000000,20.7848,20.8505,20.5091,20.5168,133082.18252434,0
+BLX.US,D,20180514,000000,20.4959,20.6375,20.1574,20.2781,141157.71340153,0
+BLX.US,D,20180515,000000,20.1421,20.3598,20.1421,20.2439,129724.91571527,0
+BLX.US,D,20180516,000000,20.3094,20.3598,20.0471,20.1145,130936.56087944,0
+BLX.US,D,20180517,000000,19.9881,20.1374,19.9177,20.0965,88160.858772729,0
+BLX.US,D,20180518,000000,20.1346,20.1346,19.6449,19.6583,134055.07469175,0
+BLX.US,D,20180521,000000,19.6724,19.8142,19.6173,19.7153,78176.355696775,0
+BLX.US,D,20180522,000000,19.7153,20.0784,19.6867,19.9035,168917.21931995,0
+BLX.US,D,20180523,000000,19.7533,19.8892,19.6106,19.8313,114280.64697332,0
+BLX.US,D,20180524,000000,19.7799,19.7875,19.4567,19.6583,142273.64701193,0
+BLX.US,D,20180525,000000,19.5422,19.5631,19.3853,19.4918,109019.66684207,0
+BLX.US,D,20180529,000000,19.2684,19.3967,19.1325,19.2903,149632.91889884,0
+BLX.US,D,20180530,000000,19.3777,19.5707,19.3777,19.4708,120018.08132278,0
+BLX.US,D,20180531,000000,19.4918,19.4918,19.1248,19.2237,114396.34225809,0
+BLX.US,D,20180601,000000,19.3967,19.5337,19.3558,19.5156,100403.5234524,0
+BLX.US,D,20180604,000000,19.9463,19.9463,19.5156,19.7095,113650.63355897,0
+BLX.US,D,20180605,000000,19.6943,19.7294,19.5022,19.5707,145890.70232409,0
+BLX.US,D,20180606,000000,19.8541,19.8541,19.276,19.507,122391.93821125,0
+BLX.US,D,20180607,000000,19.4624,19.4624,18.908,18.986,171924.24494875,0
+BLX.US,D,20180608,000000,19.0231,19.1819,18.6703,18.7531,155682.73051717,0
+BLX.US,D,20180611,000000,18.736,18.8576,18.388,18.4089,212331.34904355,0
+BLX.US,D,20180612,000000,18.4089,18.6979,18.2738,18.6827,214718.87901115,0
+BLX.US,D,20180613,000000,18.6627,18.8576,18.5895,18.6333,112390.60673026,0
+BLX.US,D,20180614,000000,18.736,18.7911,18.4174,18.5535,135113.16065978,0
+BLX.US,D,20180615,000000,18.5163,18.5828,18.4089,18.5039,177030.61410852,0
+BLX.US,D,20180618,000000,18.4089,18.5515,18.2425,18.4165,150620.53592068,0
+BLX.US,D,20180619,000000,18.33,18.4659,18.3157,18.4298,141918.14695508,0
+BLX.US,D,20180620,000000,18.4811,18.618,18.4612,18.5981,109606.55746848,0
+BLX.US,D,20180621,000000,18.5458,18.7616,18.5163,18.6551,124470.24623592,0
+BLX.US,D,20180622,000000,18.7711,18.8814,18.5458,18.639,282565.74932828,0
+BLX.US,D,20180625,000000,18.5458,18.6038,18.2738,18.4165,107088.60736167,0
+BLX.US,D,20180626,000000,18.388,18.6551,18.3223,18.5458,88917.085225021,0
+BLX.US,D,20180627,000000,18.4612,18.6256,18.1056,18.1123,120147.44968665,0
+BLX.US,D,20180628,000000,18.02,18.155,17.9478,18.02,142959.40451805,0
+BLX.US,D,20180629,000000,18.1484,18.1882,17.731,17.7651,140394.12452203,0
+BLX.US,D,20180702,000000,17.7082,17.7157,17.0949,17.7082,158249.06228853,0
+BLX.US,D,20180703,000000,17.8298,18.02,17.8298,17.9259,57369.084617918,0
+BLX.US,D,20180705,000000,17.9535,18.1284,17.8678,18.0333,117764.12682032,0
+BLX.US,D,20180706,000000,18.0333,18.1864,17.9306,18.0761,117290.82792806,0
+BLX.US,D,20180709,000000,18.1484,18.2425,18.0837,18.1627,78984.119139558,0
+BLX.US,D,20180710,000000,18.2073,18.3157,17.9478,18.0257,105777.04354246,0
+BLX.US,D,20180711,000000,17.9478,18.0486,17.8032,17.8098,79700.378129836,0
+BLX.US,D,20180712,000000,17.8879,17.8983,17.557,17.6739,101768.72781272,0
+BLX.US,D,20180713,000000,17.6083,17.6739,17.478,17.5,59668.265458963,0
+BLX.US,D,20180716,000000,17.5,17.6587,17.5,17.5285,59438.978440048,0
+BLX.US,D,20180717,000000,17.5921,17.6873,17.4306,17.4695,102136.84917337,0
+BLX.US,D,20180718,000000,17.0369,17.5208,17.0369,17.3269,80178.935898673,0
+BLX.US,D,20180719,000000,16.9381,17.5065,16.9381,17.4638,172769.87230291,0
+BLX.US,D,20180720,000000,17.4934,17.691,16.6909,17.2898,430423.27149352,0
+BLX.US,D,20180723,000000,17.2251,17.6806,17.2251,17.557,106966.60142501,0
+BLX.US,D,20180724,000000,17.5874,17.752,17.5437,17.6349,105658.19293175,0
+BLX.US,D,20180725,000000,17.5065,17.6739,17.4277,17.5437,78256.2906208,0
+BLX.US,D,20180726,000000,17.5998,17.7823,17.5065,17.5874,101525.7677147,0
+BLX.US,D,20180727,000000,17.7005,17.731,17.5,17.5874,134463.1635144,0
+BLX.US,D,20180730,000000,17.5722,17.8631,17.557,17.6597,86690.47688079,0
+BLX.US,D,20180731,000000,17.2119,17.7861,17.2119,17.4391,84722.605264323,0
+BLX.US,D,20180801,000000,17.4163,17.5789,17.2204,17.4467,103514.67483749,0
+BLX.US,D,20180802,000000,17.286,17.5057,17.2642,17.4248,132004.11282531,0
+BLX.US,D,20180803,000000,17.4029,17.7253,17.4029,17.6891,105397.35265335,0
+BLX.US,D,20180806,000000,17.6245,17.7776,17.5722,17.6511,61598.273164048,0
+BLX.US,D,20180807,000000,17.6692,17.7691,17.5722,17.6435,58217.867298029,0
+BLX.US,D,20180808,000000,17.6083,17.711,17.5057,17.6302,54629.209919418,0
+BLX.US,D,20180809,000000,17.5789,17.711,17.5199,17.557,83497.28702104,0
+BLX.US,D,20180810,000000,17.4314,17.557,17.3763,17.4991,120037.01327847,0
+BLX.US,D,20180813,000000,17.4248,17.5199,17.3222,17.3364,139672.60665516,0
+BLX.US,D,20180814,000000,17.3146,17.345,16.9266,16.978,116973.19178259,0
+BLX.US,D,20180815,000000,16.8811,16.9532,16.3248,16.3903,182938.43605919,0
+BLX.US,D,20180816,000000,16.3248,16.7717,16.3085,16.5748,121141.37736039,0
+BLX.US,D,20180817,000000,16.5158,16.5158,16.068,16.4417,131213.17778759,0
+BLX.US,D,20180820,000000,16.4275,16.5149,15.9568,16.0291,249022.53094649,0
+BLX.US,D,20180821,000000,16.3762,16.3762,16.0291,16.2515,122026.97217657,0
+BLX.US,D,20180822,000000,16.2354,16.5101,16.2354,16.3323,125476.79521345,0
+BLX.US,D,20180823,000000,16.3001,16.3248,16.147,16.2592,119082.00129142,0
+BLX.US,D,20180824,000000,16.3762,16.3762,15.7449,15.8931,135500.2139761,0
+BLX.US,D,20180827,000000,15.9568,16.3048,15.9512,16.089,136380.54991569,0
+BLX.US,D,20180828,000000,16.089,16.1565,15.5965,15.6631,137521.72613369,0
+BLX.US,D,20180829,000000,15.6497,15.76,15.5375,15.6782,122794.76815734,0
+BLX.US,D,20180830,000000,15.6631,15.8845,15.3769,15.4301,255606.64442543,0
+BLX.US,D,20180831,000000,15.2598,15.2598,14.8206,15.1667,395146.72739075,0
+BLX.US,D,20180904,000000,14.9889,15.1497,14.5715,14.6381,245084.68416293,0
+BLX.US,D,20180905,000000,14.5925,14.774,14.1456,14.197,320669.46548078,0
+BLX.US,D,20180906,000000,14.2254,14.9889,14.2254,14.9367,294992.47468827,0
+BLX.US,D,20180907,000000,14.9889,15.2922,14.9605,15.2598,180648.72119599,0
+BLX.US,D,20180910,000000,15.2598,15.4719,15.1981,15.237,157910.39063673,0
+BLX.US,D,20180911,000000,15.1867,15.2427,14.7987,14.8938,165470.55160902,0
+BLX.US,D,20180912,000000,14.5715,15.0926,14.5715,15.0478,331261.89468946,0
+BLX.US,D,20180913,000000,15.1202,15.2077,14.9662,14.9794,136060.81021959,0
+BLX.US,D,20180914,000000,15.0403,15.2427,15.0042,15.2086,256031.56165315,0
+BLX.US,D,20180917,000000,15.1867,15.3939,15.1867,15.3692,155510.23936534,0
+BLX.US,D,20180918,000000,15.3855,15.4672,15.2789,15.4063,177197.84638379,0
+BLX.US,D,20180919,000000,15.4672,15.5918,15.335,15.4006,247098.83389331,0
+BLX.US,D,20180920,000000,15.4796,15.8028,15.4796,15.7743,150114.63199363,0
+BLX.US,D,20180921,000000,15.7819,16.0224,15.7153,15.9568,221552.26324,0
+BLX.US,D,20180924,000000,15.8608,15.9398,15.4796,15.5375,137715.25279186,0
+BLX.US,D,20180925,000000,15.5557,15.7667,15.5557,15.7002,97720.444620969,0
+BLX.US,D,20180926,000000,15.6953,15.8485,15.6278,15.7059,206457.18390301,0
+BLX.US,D,20180927,000000,15.7305,15.9131,15.6859,15.7002,87074.374871174,0
+BLX.US,D,20180928,000000,15.6136,15.76,15.2961,15.3483,215819.03599181,0
+BLX.US,D,20181001,000000,15.4215,15.5955,15.0478,15.104,141302.85839514,0
+BLX.US,D,20181002,000000,15.0612,15.2038,15.0326,15.1934,130487.45281946,0
+BLX.US,D,20181003,000000,15.2694,15.5622,15.2694,15.4215,145983.2585519,0
+BLX.US,D,20181004,000000,15.452,15.5308,15.2598,15.2761,116406.28488721,0
+BLX.US,D,20181005,000000,15.335,15.3769,15.0773,15.356,149658.16150643,0
+BLX.US,D,20181008,000000,15.4301,15.568,15.413,15.4957,120529.2441264,0
+BLX.US,D,20181009,000000,15.4215,15.5965,15.3588,15.5167,175457.1582356,0
+BLX.US,D,20181010,000000,15.4957,15.6782,15.0926,15.1135,124989.82324209,0
+BLX.US,D,20181011,000000,15.0926,15.1353,14.7542,14.777,139165.65095278,0
+BLX.US,D,20181012,000000,15.0336,15.3855,14.5107,14.9091,222709.21608774,0
+BLX.US,D,20181015,000000,14.872,15.3769,14.8206,15.1867,209808.14006018,0
+BLX.US,D,20181016,000000,15.2248,15.2598,14.9528,15.237,176485.79449478,0
+BLX.US,D,20181017,000000,15.1867,15.3332,14.9889,15.0175,90702.999711797,0
+BLX.US,D,20181018,000000,14.9605,14.968,14.5478,14.563,116020.28334619,0
+BLX.US,D,20181019,000000,14.5334,14.9081,14.5334,14.6515,157786.28114942,0
+BLX.US,D,20181022,000000,14.6733,14.8273,14.4461,14.4831,110262.86526573,0
+BLX.US,D,20181023,000000,14.3072,14.9005,14.3072,14.6428,133197.8778091,0
+BLX.US,D,20181024,000000,14.6515,14.7465,14.2188,14.2254,125266.44015023,0
+BLX.US,D,20181025,000000,13.1255,13.1255,11.6013,11.7459,1249097.8314053,0
+BLX.US,D,20181026,000000,11.6917,12.2374,11.2286,11.6955,586884.31574462,0
+BLX.US,D,20181029,000000,11.7905,12.1709,11.7905,11.9227,307994.52114619,0
+BLX.US,D,20181030,000000,12.0311,12.1271,11.8923,12.0843,422249.92551192,0
+BLX.US,D,20181031,000000,12.1709,12.6054,12.0244,12.5893,319680.79668362,0
+BLX.US,D,20181101,000000,12.8259,13.0255,12.6121,12.8459,328217.00514928,0
+BLX.US,D,20181102,000000,12.8459,12.9533,12.5521,12.766,220809.70986681,0
+BLX.US,D,20181105,000000,12.8031,12.9751,12.6758,12.7042,215062.80953952,0
+BLX.US,D,20181106,000000,12.5844,12.8925,12.5312,12.7271,236960.7716212,0
+BLX.US,D,20181107,000000,12.8469,12.864,12.5702,12.8544,158106.02084553,0
+BLX.US,D,20181108,000000,12.8269,12.9923,12.7499,12.9751,190422.86920871,0
+BLX.US,D,20181109,000000,12.9467,13.1026,12.7946,12.864,172317.60891699,0
+BLX.US,D,20181112,000000,12.8192,13.3593,12.7812,13.2024,250991.45433828,0
+BLX.US,D,20181113,000000,13.2024,13.3441,13.1862,13.1939,251830.77104055,0
+BLX.US,D,20181114,000000,13.3746,13.4031,13.0579,13.1492,188870.44884212,0
+BLX.US,D,20181115,000000,13.0731,13.1255,12.864,12.9838,360889.35356932,0
+BLX.US,D,20181116,000000,12.8792,13.5019,12.8792,13.4553,262334.85112266,0
+BLX.US,D,20181119,000000,13.4202,13.9964,13.4202,13.6284,279148.53132621,0
+BLX.US,D,20181120,000000,13.5238,13.576,13.2956,13.5019,458747.5807567,0
+BLX.US,D,20181121,000000,13.5923,13.9507,13.3194,13.3659,262729.26686621,0
+BLX.US,D,20181123,000000,13.2841,13.6464,13.1787,13.2404,124474.45333718,0
+BLX.US,D,20181126,000000,13.2481,13.5961,13.2481,13.4867,206464.54633022,0
+BLX.US,D,20181127,000000,13.4716,13.5998,13.3659,13.3945,190444.95649035,0
+BLX.US,D,20181128,000000,13.3878,13.674,13.3461,13.5476,196181.33906449,0
+BLX.US,D,20181129,000000,13.4716,13.9355,13.4031,13.6122,267312.90369388,0
+BLX.US,D,20181130,000000,13.5162,13.7159,13.0875,13.1312,298651.60101307,0
+BLX.US,D,20181203,000000,13.5238,13.5238,13.0731,13.17,263962.99931202,0
+BLX.US,D,20181204,000000,12.9751,13.1577,12.9543,12.9751,243649.01085643,0
+BLX.US,D,20181206,000000,12.766,12.961,12.7432,12.961,381928.01521772,0
+BLX.US,D,20181207,000000,12.9677,13.0875,12.7812,12.7946,197728.5005545,0
+BLX.US,D,20181210,000000,12.5559,12.9172,12.5559,12.7879,421491.59550899,0
+BLX.US,D,20181211,000000,12.9238,12.9238,12.5644,12.6082,400551.80074031,0
+BLX.US,D,20181212,000000,12.7499,12.7499,12.5844,12.593,210683.21712319,0
+BLX.US,D,20181213,000000,12.5702,12.6396,12.458,12.5778,264136.54223919,0
+BLX.US,D,20181214,000000,12.4656,12.864,12.4656,12.5644,235378.90154575,0
+BLX.US,D,20181217,000000,12.5037,12.5454,12.0454,12.1214,437238.77554198,0
+BLX.US,D,20181218,000000,12.1489,12.227,12.0216,12.1576,279896.34357597,0
+BLX.US,D,20181219,000000,12.1489,12.3011,12.0985,12.1432,341943.7248,0
+BLX.US,D,20181220,000000,12.1432,12.3363,12.0596,12.0834,342394.93641061,0
+BLX.US,D,20181221,000000,12.1576,12.4428,12.1129,12.1576,418913.69420917,0
+BLX.US,D,20181224,000000,12.1727,12.3686,12.0454,12.1432,252990.87921423,0
+BLX.US,D,20181226,000000,12.1357,12.7222,12.1357,12.6758,262177.08482524,0
+BLX.US,D,20181227,000000,12.766,12.8192,12.4883,12.766,398232.63616826,0
+BLX.US,D,20181228,000000,12.7594,13.3746,12.7594,13.1643,215547.67796026,0
+BLX.US,D,20181231,000000,12.9838,13.2167,12.8192,12.9838,196459.00774794,0
+BLX.US,D,20190102,000000,13.1046,13.1188,12.6301,12.9838,119864.52212661,0
+BLX.US,D,20190103,000000,12.9,13.0019,12.7271,12.766,252531.25340109,0
+BLX.US,D,20190104,000000,12.864,13.0665,12.864,12.9999,217263.12350086,0
+BLX.US,D,20190107,000000,12.9838,13.2995,12.9124,13.2481,160652.36888586,0
+BLX.US,D,20190108,000000,13.3279,13.4031,13.1312,13.3746,93955.088989249,0
+BLX.US,D,20190109,000000,13.4202,13.578,13.2024,13.2224,114555.16033082,0
+BLX.US,D,20190110,000000,13.17,13.4468,13.1577,13.4345,169539.8703071,0
+BLX.US,D,20190111,000000,13.3441,13.6883,13.2481,13.5998,261201.03733188,0
+BLX.US,D,20190114,000000,13.7406,13.9964,13.3878,13.7406,185861.3196627,0
+BLX.US,D,20190115,000000,13.674,13.7406,13.3508,13.4553,99530.549940017,0
+BLX.US,D,20190116,000000,13.4553,13.7254,13.4553,13.5609,95618.997539356,0
+BLX.US,D,20190117,000000,13.4944,13.7187,13.4791,13.6655,113037.44854966,0
+BLX.US,D,20190118,000000,13.6284,13.7776,13.5923,13.6284,155112.66829584,0
+BLX.US,D,20190122,000000,13.5837,13.8166,13.3593,13.7406,264454.17838466,0
+BLX.US,D,20190123,000000,13.7719,13.9821,13.732,13.9592,94293.760641041,0
+BLX.US,D,20190124,000000,13.9821,14.1237,13.789,13.8243,63435.724641315,0
+BLX.US,D,20190125,000000,13.8689,14.0715,13.8594,13.885,73607.443723537,0
+BLX.US,D,20190128,000000,13.7719,13.9136,13.6122,13.7853,134302.24189104,0
+BLX.US,D,20190129,000000,13.7853,13.8689,13.7406,13.8033,78919.960845274,0
+BLX.US,D,20190130,000000,14.079,14.1342,13.7139,14.079,92964.316641462,0
+BLX.US,D,20190131,000000,14.1028,14.1836,14.0031,14.0943,150636.31255042,0
+BLX.US,D,20190201,000000,14.1105,14.2388,14.0943,14.2007,57194.489915441,0
+BLX.US,D,20190204,000000,14.1694,14.4469,14.1627,14.2674,88067.250769594,0
+BLX.US,D,20190205,000000,14.2674,14.3329,14.117,14.1389,79744.552693113,0
+BLX.US,D,20190206,000000,14.0866,14.2674,13.8166,13.8594,116317.93576065,0
+BLX.US,D,20190207,000000,13.8319,13.8394,13.4716,13.4791,145053.48917244,0
+BLX.US,D,20190208,000000,13.5019,13.6655,13.27,13.6464,163264.97877111,0
+BLX.US,D,20190211,000000,13.6464,13.945,13.6464,13.847,92863.346211113,0
+BLX.US,D,20190212,000000,14.0192,14.1076,13.8604,13.945,66494.2872606,0
+BLX.US,D,20190213,000000,13.9507,14.1028,13.8443,14.0429,104967.17654906,0
+BLX.US,D,20190214,000000,13.9821,14.0638,13.7187,13.9507,82362.421454944,0
+BLX.US,D,20190215,000000,14.0429,14.2303,14.0192,14.1476,85850.108403206,0
+BLX.US,D,20190219,000000,14.0715,14.4812,14.0429,14.3415,126906.15786806,0
+BLX.US,D,20190220,000000,14.3129,14.371,14.1836,14.2227,122233.12013852,0
+BLX.US,D,20190221,000000,14.1913,14.3319,13.8984,13.9355,107285.28934579,0
+BLX.US,D,20190222,000000,13.9355,14.177,13.8775,14.1627,108079.37970947,0
+BLX.US,D,20190225,000000,14.117,14.3329,14.0192,14.0192,107755.4329121,0
+BLX.US,D,20190226,000000,14.0192,14.0192,13.7938,13.8775,133916.24035002,0
+BLX.US,D,20190227,000000,13.8394,13.9355,13.7577,13.7938,114033.47977403,0
+BLX.US,D,20190228,000000,14.0353,15.9102,13.7491,15.7002,457200.41926668,0
+BLX.US,D,20190301,000000,15.7524,16.4731,15.7524,16.0377,332730.17303076,0
+BLX.US,D,20190304,000000,15.9844,15.9844,15.4301,15.723,187754.51523172,0
+BLX.US,D,20190305,000000,15.7524,15.761,15.4691,15.5061,120856.34624972,0
+BLX.US,D,20190306,000000,15.4605,15.4605,15.1971,15.2808,106193.54656765,0
+BLX.US,D,20190307,000000,15.2751,15.2751,14.8377,15.0326,175063.79426737,0
+BLX.US,D,20190308,000000,14.9167,15.0783,14.9081,14.9946,107261.09851352,0
+BLX.US,D,20190311,000000,15.0783,15.3683,14.9632,15.3598,98840.58533264,0
+BLX.US,D,20190312,000000,15.3845,15.6365,15.3312,15.3759,79815.021639295,0
+BLX.US,D,20190313,000000,15.4225,15.5965,15.4149,15.4986,95529.596637485,0
+BLX.US,D,20190314,000000,15.508,15.5632,15.2894,15.3398,52995.80285348,0
+BLX.US,D,20190315,000000,15.3227,15.3598,15.1639,15.2618,235842.73446016,0
+BLX.US,D,20190318,000000,15.2713,15.3683,15.0622,15.2618,122646.46783776,0
+BLX.US,D,20190319,000000,15.4986,15.4986,14.9632,15.0165,111696.4350216,0
+BLX.US,D,20190320,000000,14.9565,15.0698,14.7722,14.9319,81487.34439193,0
+BLX.US,D,20190321,000000,14.9404,15.2,14.9243,14.9775,89088.524601549,0
+BLX.US,D,20190322,000000,14.8407,14.9167,14.4746,14.7179,211318.48941413,0
+BLX.US,D,20190325,000000,14.834,15.0555,14.6923,15.0089,96911.629402871,0
+BLX.US,D,20190326,000000,15.1554,15.4225,15.0659,15.4006,88580.517123861,0
+BLX.US,D,20190327,000000,15.3161,15.4976,15.1857,15.3161,118241.63281384,0
+BLX.US,D,20190328,000000,15.354,15.373,15.1554,15.2989,51546.456467862,0
+BLX.US,D,20190329,000000,15.4006,15.4006,15.1078,15.2447,103346.39078691,0
+BLX.US,D,20190401,000000,15.3845,15.6592,15.3464,15.6449,84970.824238929,0
+BLX.US,D,20190402,000000,15.6365,15.6365,15.1457,15.2541,86117.259333503,0
+BLX.US,D,20190403,000000,15.2713,15.5614,15.2713,15.354,61103.93876547,0
+BLX.US,D,20190404,000000,15.354,15.6592,15.354,15.5918,58238.902804351,0
+BLX.US,D,20190405,000000,15.5918,15.8978,15.5918,15.8371,98211.623693599,0
+BLX.US,D,20190408,000000,15.8217,16.0129,15.7676,15.9283,63474.640328011,0
+BLX.US,D,20190409,000000,15.8817,15.8817,15.7134,15.721,52271.129660671,0
+BLX.US,D,20190410,000000,15.7753,15.9368,15.6002,15.8371,148083.65385819,0
+BLX.US,D,20190411,000000,15.8903,16.0206,15.8095,15.8418,43394.145992594,0
+BLX.US,D,20190412,000000,15.9368,16.0263,15.8143,15.8817,79973.839712029,0
+BLX.US,D,20190415,000000,15.8817,16.0129,15.7886,15.9283,52709.719967494,0
+BLX.US,D,20190416,000000,16.0044,16.4094,15.8855,16.3723,97697.305564015,0
+BLX.US,D,20190417,000000,16.456,17.5655,16.2649,17.3592,223876.68668864,0
+BLX.US,D,20190418,000000,17.3136,17.5199,17.1149,17.1301,102370.34329355,0
+BLX.US,D,20190422,000000,17.1301,17.1301,16.5454,16.6926,85754.39684944,0
+BLX.US,D,20190423,000000,16.6395,17.1073,16.5027,16.9009,80021.169601254,0
+BLX.US,D,20190424,000000,16.862,17.0521,16.7003,16.9399,106119.92229552,0
+BLX.US,D,20190425,000000,16.9143,16.9143,16.5235,16.709,62579.57953399,0
+BLX.US,D,20190426,000000,16.8572,16.9352,16.6215,16.7697,41534.607233689,0
+BLX.US,D,20190429,000000,16.7954,17.0436,16.745,16.9959,59872.309870291,0
+BLX.US,D,20190430,000000,16.9656,17.0597,16.7574,16.8572,85605.044754551,0
+BLX.US,D,20190501,000000,16.802,16.9741,16.5596,16.6071,75059.945435104,0
+BLX.US,D,20190502,000000,16.6775,16.7554,16.5168,16.5825,65733.853707043,0
+BLX.US,D,20190503,000000,16.5377,16.9352,16.4721,16.6861,101330.1375059,0
+BLX.US,D,20190506,000000,16.4113,16.6926,16.4113,16.553,96479.349747944,0
+BLX.US,D,20190507,000000,16.4741,16.5282,16.2953,16.3656,68369.602649245,0
+BLX.US,D,20190508,000000,16.3656,16.5206,16.2868,16.3192,67719.605503883,0
+BLX.US,D,20190509,000000,16.2953,16.3001,15.8912,16.2725,64682.07839092,0
+BLX.US,D,20190510,000000,16.1945,16.3733,16.0614,16.3353,59110.824541417,0
+BLX.US,D,20190513,000000,16.0766,16.2326,15.9045,15.9301,76541.89685552,0
+BLX.US,D,20190514,000000,15.9301,16.0614,15.7106,15.9045,107762.79533931,0
+BLX.US,D,20190515,000000,15.8284,15.9853,15.4881,15.6963,99518.980411539,0
+BLX.US,D,20190516,000000,15.7106,15.9996,15.6725,15.8418,83707.642084265,0
+BLX.US,D,20190517,000000,15.7182,16.2801,15.7182,15.9045,101851.8180627,0
+BLX.US,D,20190520,000000,15.9045,16.1565,15.8371,16.1404,42177.241951841,0
+BLX.US,D,20190521,000000,16.2326,16.4427,16.2326,16.3276,47728.512070336,0
+BLX.US,D,20190522,000000,16.3192,16.436,16.1404,16.1622,62842.523363021,0
+BLX.US,D,20190523,000000,15.9835,15.9835,15.5157,15.6251,70352.199120137,0
+BLX.US,D,20190524,000000,15.7277,15.8503,15.6268,15.8418,96536.145615015,0
+BLX.US,D,20190528,000000,15.9996,16.0462,15.8133,15.8418,73443.366774223,0
+BLX.US,D,20190529,000000,15.7657,15.8047,15.4376,15.5698,117591.63566848,0
+BLX.US,D,20190530,000000,15.7106,15.8988,15.47,15.6012,98033.873665173,0
+BLX.US,D,20190531,000000,15.4376,15.6325,15.2761,15.548,133553.37786596,0
+BLX.US,D,20190603,000000,15.587,15.7581,15.4301,15.587,178630.36436435,0
+BLX.US,D,20190604,000000,15.7277,16.0462,15.6469,15.821,282073.51848034,0
+BLX.US,D,20190605,000000,15.8371,16.0462,15.7581,15.8988,79089.29667117,0
+BLX.US,D,20190606,000000,15.9455,15.992,15.6792,15.7496,66780.370146585,0
+BLX.US,D,20190607,000000,15.8589,15.9301,15.587,15.7886,110642.55615485,0
+BLX.US,D,20190610,000000,15.7733,16.3276,15.7733,16.0377,100028.03966454,0
+BLX.US,D,20190611,000000,16.186,16.3485,16.1146,16.2801,79258.632497065,0
+BLX.US,D,20190612,000000,16.2183,16.2886,16.0291,16.069,71794.183078542,0
+BLX.US,D,20190613,000000,16.1146,16.3105,16.0557,16.1479,155748.9923621,0
+BLX.US,D,20190614,000000,16.0861,16.2165,15.9531,15.9673,49700.590788066,0
+BLX.US,D,20190617,000000,15.9673,16.1307,15.7999,15.8912,80969.870936396,0
+BLX.US,D,20190618,000000,15.8912,16.2392,15.8912,16.0766,61643.49950264,0
+BLX.US,D,20190619,000000,16.0557,16.2098,16.0206,16.1707,55464.319520419,0
+BLX.US,D,20190620,000000,16.3485,16.4047,16.0424,16.0614,103896.46927725,0
+BLX.US,D,20190621,000000,15.9455,16.2953,15.7581,16.0927,133754.26695133,0
+BLX.US,D,20190624,000000,16.0557,16.2392,15.7496,15.8133,79620.443205812,0
+BLX.US,D,20190625,000000,15.7733,15.9131,15.7182,15.8674,155159.99818507,0
+BLX.US,D,20190626,000000,15.821,16.1146,15.821,15.8912,77707.263905784,0
+BLX.US,D,20190627,000000,15.8827,16.1404,15.8827,16.0766,118678.11957003,0
+BLX.US,D,20190628,000000,16.1004,16.2886,16.0614,16.2326,304239.68326763,0
+BLX.US,D,20190701,000000,16.3562,16.4427,16.1099,16.2098,131548.69411342,0
+BLX.US,D,20190702,000000,16.186,16.2221,15.7419,15.8589,87397.269893224,0
+BLX.US,D,20190703,000000,15.9045,15.9131,15.5157,15.7952,73467.557606494,0
+BLX.US,D,20190705,000000,15.8418,16.3656,15.8104,16.2649,113269.89089452,0
+BLX.US,D,20190708,000000,16.2392,16.3428,16.0927,16.186,75562.69403621,0
+BLX.US,D,20190709,000000,16.1099,16.2572,15.9958,16.2392,61873.838296872,0
+BLX.US,D,20190710,000000,16.2801,16.3428,16.1242,16.1479,65118.565147111,0
+BLX.US,D,20190711,000000,16.1784,16.1784,15.9388,16.0072,55773.54146336,0
+BLX.US,D,20190712,000000,16.0159,16.3428,15.9835,16.2801,80334.598645459,0
+BLX.US,D,20190715,000000,16.2801,16.2801,15.9131,16.0766,51373.965316018,0
+BLX.US,D,20190716,000000,16.0614,16.186,15.9207,15.9759,50664.016977635,0
+BLX.US,D,20190717,000000,15.9759,16.1099,15.6678,16.0291,86685.218004209,0
+BLX.US,D,20190718,000000,16.0462,16.0861,15.9531,16.0377,105249.05233377,0
+BLX.US,D,20190719,000000,16.2183,17.1358,16.1527,16.7489,230442.91998719,0
+BLX.US,D,20190722,000000,16.6861,16.8182,16.3276,16.4047,124385.05243532,0
+BLX.US,D,20190723,000000,16.4047,16.4978,16.1964,16.3828,79140.833661659,0
+BLX.US,D,20190724,000000,16.2801,16.7697,16.2801,16.7489,87103.824580026,0
+BLX.US,D,20190725,000000,16.709,16.8572,16.5377,16.6623,76432.512222644,0
+BLX.US,D,20190726,000000,16.6547,16.7868,16.5691,16.6452,164871.03967883,0
+BLX.US,D,20190729,000000,16.5825,16.9628,16.5825,16.9332,94170.702929054,0
+BLX.US,D,20190730,000000,16.8687,16.9504,16.6366,16.8211,91121.606287615,0
+BLX.US,D,20190731,000000,16.7507,16.9067,16.5434,16.687,109986.24835759,0
+BLX.US,D,20190801,000000,16.6699,16.7726,15.915,15.9482,116487.27158655,0
+BLX.US,D,20190802,000000,15.915,16.2658,15.8371,16.1384,97730.96237413,0
+BLX.US,D,20190805,000000,15.8694,16.0338,15.6298,15.8047,126025.82192846,0
+BLX.US,D,20190806,000000,16.0035,16.2858,15.8371,16.0119,78883.14870921,0
+BLX.US,D,20190807,000000,15.7334,16.03,15.7258,15.9873,70452.117775169,0
+BLX.US,D,20190808,000000,16.0737,16.4721,16.0737,16.2658,105383.67957424,0
+BLX.US,D,20190809,000000,16.1223,16.2696,16.0119,16.0596,53950.814840518,0
+BLX.US,D,20190812,000000,15.877,16.0196,15.7952,15.9321,64016.304615814,0
+BLX.US,D,20190813,000000,15.8428,16.1945,15.7952,15.8598,76404.114289109,0
+BLX.US,D,20190814,000000,15.7647,15.8274,15.1306,15.1924,108583.18008588,0
+BLX.US,D,20190815,000000,15.3198,15.4786,15.0993,15.2266,104865.1543434,0
+BLX.US,D,20190816,000000,15.2818,15.3673,15.1259,15.239,110127.18624996,0
+BLX.US,D,20190819,000000,15.2818,15.5975,15.2818,15.4881,67917.339263313,0
+BLX.US,D,20190820,000000,15.3292,15.3292,15.0517,15.105,65502.463137495,0
+BLX.US,D,20190821,000000,15.2095,15.4881,15.1696,15.3759,117297.13857996,0
+BLX.US,D,20190822,000000,15.3835,15.5661,15.3198,15.3588,54246.36370435,0
+BLX.US,D,20190823,000000,15.2751,15.3292,14.8159,14.9081,123155.52709077,0
+BLX.US,D,20190826,000000,14.9709,15.0185,14.8045,14.9785,50154.957724632,0
+BLX.US,D,20190827,000000,15.0822,15.0822,14.4546,14.6848,95834.611479161,0
+BLX.US,D,20190828,000000,14.4242,14.8206,14.3624,14.6058,67498.732687497,0
+BLX.US,D,20190829,000000,14.7579,14.9394,14.6619,14.7095,60250.948984094,0
+BLX.US,D,20190830,000000,14.8045,14.813,14.3129,14.3919,101618.32394252,0
+BLX.US,D,20190903,000000,14.3044,14.3832,14.0021,14.137,96469.883770099,0
+BLX.US,D,20190904,000000,14.3129,14.3129,13.9544,13.9641,98807.980297839,0
+BLX.US,D,20190905,000000,14.1142,14.5431,14.1142,14.4089,143800.82477094,0
+BLX.US,D,20190906,000000,14.4623,14.7179,14.4469,14.5193,69981.974208862,0
+BLX.US,D,20190909,000000,14.6219,14.8995,14.5496,14.8682,86429.63660239,0
+BLX.US,D,20190910,000000,14.8853,15.0269,14.814,15.0032,73683.171546299,0
+BLX.US,D,20190911,000000,15.0517,15.7572,14.9709,15.6069,165583.09156784,0
+BLX.US,D,20190912,000000,15.6697,15.9796,15.4557,15.9236,114715.03017888,0
+BLX.US,D,20190913,000000,16.0196,16.3923,15.9559,16.225,132272.31553092,0
+BLX.US,D,20190916,000000,16.1556,16.1556,15.6002,15.6375,106392.3321024,0
+BLX.US,D,20190917,000000,15.5737,15.8371,15.3759,15.7886,76397.803637212,0
+BLX.US,D,20190918,000000,15.8047,15.8694,15.6298,15.7163,58327.251930906,0
+BLX.US,D,20190919,000000,15.7258,15.9482,15.6155,15.6298,63990.010232911,0
+BLX.US,D,20190920,000000,15.6221,15.8217,15.5184,15.5822,145345.88271032,0
+BLX.US,D,20190923,000000,15.4158,15.6155,15.3759,15.5423,58182.106937281,0
+BLX.US,D,20190924,000000,15.6697,15.6697,15.3198,15.5737,79438.486076123,0
+BLX.US,D,20190925,000000,15.5737,15.9236,15.5224,15.7733,95787.281589935,0
+BLX.US,D,20190926,000000,15.7334,15.7829,15.6298,15.6697,47850.518007007,0
+BLX.US,D,20190927,000000,15.7647,15.877,15.7011,15.7258,50035.055338593,0
+BLX.US,D,20190930,000000,15.7886,15.9597,15.7572,15.8294,90305.428642303,0
+BLX.US,D,20191001,000000,15.915,16.0386,15.5423,15.6155,89672.259901997,0
+BLX.US,D,20191002,000000,15.5033,15.5423,15.2095,15.2818,102631.18357195,0
+BLX.US,D,20191003,000000,15.2885,15.5518,15.2266,15.2751,105341.60856159,0
+BLX.US,D,20191004,000000,15.3588,15.4786,15.2342,15.2818,88761.422478234,0
+BLX.US,D,20191007,000000,15.2961,15.5423,15.2181,15.3455,52190.14296133,0
+BLX.US,D,20191008,000000,15.2095,15.3455,15.1696,15.2181,73464.402280545,0
+BLX.US,D,20191009,000000,15.2342,15.393,15.201,15.3036,71056.88858194,0
+BLX.US,D,20191010,000000,15.393,15.5575,15.2818,15.4083,87605.521405816,0
+BLX.US,D,20191011,000000,15.6298,15.8513,15.6298,15.6859,113914.62916331,0
+BLX.US,D,20191014,000000,15.5908,15.6611,15.5033,15.6155,62614.288119422,0
+BLX.US,D,20191015,000000,15.5975,15.9074,15.45,15.7486,119920.26621837,0
+BLX.US,D,20191016,000000,15.7258,15.8845,15.6611,15.7733,60932.499388942,0
+BLX.US,D,20191017,000000,15.7952,15.8294,15.6782,15.7334,77126.683931284,0
+BLX.US,D,20191018,000000,15.1306,15.6375,15.0822,15.6221,170994.4755693,0
+BLX.US,D,20191021,000000,15.7647,15.9958,15.5033,15.7258,99457.977443204,0
+BLX.US,D,20191022,000000,15.7733,16.3856,15.6611,16.2896,125408.4298179,0
+BLX.US,D,20191023,000000,16.2401,16.496,16.2401,16.4474,93553.310818491,0
+BLX.US,D,20191024,000000,16.5511,16.553,16.2497,16.456,100613.87851562,0
+BLX.US,D,20191025,000000,16.4636,16.8211,16.4323,16.7098,171725.459414,0
+BLX.US,D,20191028,000000,16.765,16.9922,16.6613,16.8791,105580.36155836,0
+BLX.US,D,20191029,000000,16.7983,17.0009,16.7983,16.9922,109870.55307282,0
+BLX.US,D,20191030,000000,16.9513,16.9865,16.7098,16.7583,106041.03914681,0
+BLX.US,D,20191031,000000,16.7431,16.7831,16.4836,16.6861,150958.15579715,0
+BLX.US,D,20191101,000000,16.7831,16.8553,16.4997,16.8306,167679.27977288,0
+BLX.US,D,20191104,000000,16.9295,16.9865,16.6861,16.8868,169380.00045905,0
+BLX.US,D,20191105,000000,16.9295,17.3726,16.8848,17.2347,89640.706642514,0
+BLX.US,D,20191106,000000,17.1224,17.3326,17.0892,17.324,94320.055023943,0
+BLX.US,D,20191107,000000,17.4695,17.787,17.4695,17.5095,102680.61701181,0
+BLX.US,D,20191108,000000,17.5265,17.8907,17.4543,17.8603,116696.57487446,0
+BLX.US,D,20191111,000000,17.8422,17.8907,17.7291,17.8517,111166.34026228,0
+BLX.US,D,20191112,000000,17.8907,18.0933,17.7984,17.9876,75580.574216584,0
+BLX.US,D,20191113,000000,17.8517,18.1892,17.8004,18.1569,113240.44118567,0
+BLX.US,D,20191114,000000,18.1569,18.3519,17.9306,17.9478,129938.42610444,0
+BLX.US,D,20191115,000000,18.0114,18.1084,17.8725,17.8907,187979.59514936,0
+BLX.US,D,20191118,000000,17.8517,17.8993,17.5265,17.7119,130042.55186074,0
+BLX.US,D,20191119,000000,17.7776,17.9553,17.6245,17.8517,166389.80323531,0
+BLX.US,D,20191120,000000,17.7937,18.4801,17.7937,18.1969,225368.1040869,0
+BLX.US,D,20191121,000000,18.2957,18.4165,18.0114,18.328,118829.57521556,0
+BLX.US,D,20191122,000000,18.3757,18.4165,18.2634,18.3109,91839.968828526,0
+BLX.US,D,20191125,000000,18.2311,18.367,18.0761,18.0933,182932.12540729,0
+BLX.US,D,20191126,000000,18.0933,18.2064,17.787,17.7937,128198.78973157,0
+BLX.US,D,20191127,000000,17.8993,17.9953,17.5351,17.5494,188306.69727268,0
+BLX.US,D,20191129,000000,17.4857,17.6559,17.422,17.4457,41024.49620537,0
+BLX.US,D,20191202,000000,17.3897,17.6245,16.6899,16.9685,193068.08412876,0
+BLX.US,D,20191203,000000,16.8382,17.0663,16.7155,16.8477,71231.483284416,0
+BLX.US,D,20191204,000000,16.9104,17.0493,16.8258,16.977,158177.54156702,0
+BLX.US,D,20191205,000000,17.0663,17.1624,16.977,17.0892,67324.13798502,0
+BLX.US,D,20191206,000000,17.0817,17.3326,17.0817,17.2432,86235.058168908,0
+BLX.US,D,20191209,000000,17.171,17.4287,17.1063,17.2528,90776.623983926,0
+BLX.US,D,20191210,000000,17.2669,17.422,17.1472,17.324,128245.06784548,0
+BLX.US,D,20191211,000000,17.3002,17.4371,17.2841,17.3639,68301.237253697,0
+BLX.US,D,20191212,000000,17.3002,17.6321,17.3002,17.5437,95877.734267122,0
+BLX.US,D,20191213,000000,17.5028,17.7386,17.4991,17.7044,71237.793936314,0
+BLX.US,D,20191216,000000,17.7776,17.9953,17.752,17.7937,151038.09072119,0
+BLX.US,D,20191217,000000,17.8669,17.9031,17.6559,17.7691,117992.36206393,0
+BLX.US,D,20191218,000000,17.7691,17.8422,17.5142,17.6083,104108.9278911,0
+BLX.US,D,20191219,000000,17.6388,17.964,17.3639,17.9145,170690.51250293,0
+BLX.US,D,20191220,000000,17.9953,17.9953,17.7776,17.7776,136909.59289971,0
+BLX.US,D,20191223,000000,17.8327,17.8327,17.6388,17.6729,63680.788289971,0
+BLX.US,D,20191224,000000,17.5988,17.6388,17.4287,17.5988,67103.265168634,0
+BLX.US,D,20191226,000000,17.5988,17.6654,17.324,17.4371,86849.294953523,0
+BLX.US,D,20191227,000000,17.4371,17.4951,17.1795,17.2261,113608.56254632,0
+BLX.US,D,20191230,000000,17.2261,17.5028,17.2119,17.3089,94843.839131373,0
+BLX.US,D,20191231,000000,17.2261,17.3726,17.2261,17.2927,68118.228348693,0
+BLX.US,D,20200102,000000,17.3639,17.4457,17.2528,17.4287,74640.287083971,0
+BLX.US,D,20200103,000000,17.2347,17.4058,17.1387,17.2528,69189.987395822,0
+BLX.US,D,20200106,000000,17.1938,17.5028,17.0978,17.4857,83327.951195145,0
+BLX.US,D,20200107,000000,17.4695,17.7386,17.4695,17.6463,74450.967527068,0
+BLX.US,D,20200108,000000,17.6388,17.8812,17.6245,17.7937,75959.213330388,0
+BLX.US,D,20200109,000000,17.8603,18.0837,17.8147,17.9306,131650.71631909,0
+BLX.US,D,20200110,000000,17.9876,18.0694,17.6883,17.7119,74782.276751647,0
+BLX.US,D,20200113,000000,17.7119,17.9705,17.7119,17.9478,65355.214593238,0
+BLX.US,D,20200114,000000,17.8603,18.1084,17.787,18.0114,79609.925452651,0
+BLX.US,D,20200115,000000,18.0114,18.116,17.8725,18.1084,73828.316539923,0
+BLX.US,D,20200116,000000,18.1569,18.3442,18.1569,18.2634,112228.63333157,0
+BLX.US,D,20200117,000000,18.328,18.367,18.0276,18.1569,70538.363351092,0
+BLX.US,D,20200121,000000,18.0837,18.0885,17.8251,17.8422,64153.03540691,0
+BLX.US,D,20200122,000000,17.8517,18.0362,17.7937,17.9801,96687.601260537,0
+BLX.US,D,20200123,000000,17.9145,17.9478,17.6816,17.923,57171.350858486,0
+BLX.US,D,20200124,000000,17.923,17.923,17.5095,17.5494,51094.193081928,0
+BLX.US,D,20200127,000000,17.3897,17.478,17.305,17.3422,75638.421858971,0
+BLX.US,D,20200128,000000,17.3089,17.5988,17.1795,17.2119,126609.55722892,0
+BLX.US,D,20200129,000000,17.2119,17.2204,16.823,16.8382,81682.974600728,0
+BLX.US,D,20200130,000000,16.669,16.8677,16.3381,16.4836,84625.84193524,0
+BLX.US,D,20200131,000000,16.435,16.7013,16.1831,16.3038,92299.594641672,0
+BLX.US,D,20200203,000000,16.3704,16.5872,16.3704,16.3876,55736.729327296,0
+BLX.US,D,20200204,000000,16.5644,16.6281,16.126,16.1356,84708.932185213,0
+BLX.US,D,20200205,000000,16.2173,16.6566,16.2173,16.5084,100320.43320242,0
+BLX.US,D,20200206,000000,16.6281,16.8258,16.5548,16.7431,62898.267454775,0
+BLX.US,D,20200207,000000,16.6215,16.6775,16.4027,16.4997,62006.361986703,0
+BLX.US,D,20200210,000000,16.4664,16.6861,16.4598,16.6053,78407.746266323,0
+BLX.US,D,20200211,000000,16.726,16.823,16.5805,16.6281,105922.1885361,0
+BLX.US,D,20200212,000000,16.7165,16.7916,16.0472,16.07,136950.61213704,0
+BLX.US,D,20200213,000000,15.9901,16.3219,15.9739,16.2972,85198.00770721,0
+BLX.US,D,20200214,000000,16.3134,16.7916,16.2125,16.6281,90895.474594649,0
+BLX.US,D,20200218,000000,16.6538,16.7583,16.2744,16.3314,83062.903815482,0
+BLX.US,D,20200219,000000,16.3789,16.4598,16.0737,16.126,79539.45650647,0
+BLX.US,D,20200220,000000,16.1032,16.3457,16.087,16.2002,92690.85505927,0
+BLX.US,D,20200221,000000,16.1927,16.2392,15.821,15.8284,103904.88347977,0
+BLX.US,D,20200224,000000,15.4396,15.6725,15.3665,15.5366,144804.21842252,0
+BLX.US,D,20200225,000000,15.5043,15.6278,15.3855,15.4473,182114.89598666,0
+BLX.US,D,20200226,000000,15.3883,15.6032,15.0508,15.1239,126177.27757398,0
+BLX.US,D,20200227,000000,14.8938,15.3883,14.8187,15.0746,145975.89612468,0
+BLX.US,D,20200228,000000,14.7522,15.0251,14.5374,14.7616,331662.6210849,0
+BLX.US,D,20200302,000000,14.7522,15.2827,14.6505,15.2561,93389.233869175,0
+BLX.US,D,20200303,000000,15.2742,15.3949,14.8596,14.9252,168062.12598794,0
+BLX.US,D,20200304,000000,14.9747,15.4063,14.8111,15.354,101277.5487401,0
+BLX.US,D,20200305,000000,15.1667,15.1981,14.7902,15.0013,112840.76656555,0
+BLX.US,D,20200306,000000,14.7522,15.0079,14.6525,14.9252,131198.45293315,0
+BLX.US,D,20200309,000000,14.4469,14.6371,13.3431,13.5638,264716.07043837,0
+BLX.US,D,20200310,000000,13.7948,14.2084,13.5599,13.9859,174666.22319787,0
+BLX.US,D,20200311,000000,13.6388,13.7948,13.0181,13.1854,232644.28572383,0
+BLX.US,D,20200312,000000,12.5407,12.5483,11.8628,11.9788,275081.31617875,0
+BLX.US,D,20200313,000000,12.6405,12.9781,12.1204,12.9781,237560.28355139,0
+BLX.US,D,20200316,000000,11.9693,12.1109,10.352,10.6734,234943.46656488,0
+BLX.US,D,20200317,000000,10.7732,11.4168,9.99357,11.0632,389330.40989259,0
+BLX.US,D,20200318,000000,10.527,10.527,8.32164,8.35454,280240.27410434,0
+BLX.US,D,20200319,000000,8.338,10.6734,8.28884,10.2779,393885.64878672,0
+BLX.US,D,20200320,000000,10.3036,10.3121,9.18923,9.46115,308698.15883267,0
+BLX.US,D,20200323,000000,9.90704,10.5621,9.90704,10.4994,224745.45309975,0
+BLX.US,D,20200324,000000,10.9633,11.0632,9.948,10.3681,353206.13488504,0
+BLX.US,D,20200325,000000,10.2854,10.5573,9.90704,10.3121,192147.78072715,0
+BLX.US,D,20200326,000000,10.5355,11.4141,10.2369,10.4994,333764.06816651,0
+BLX.US,D,20200327,000000,9.96512,10.2617,8.65165,8.67704,312994.66099904,0
+BLX.US,D,20200330,000000,8.5697,9.08083,8.5697,8.85883,932718.55743896,0
+BLX.US,D,20200331,000000,8.84124,9.1626,8.2974,8.51151,553109.7067933,0
+BLX.US,D,20200401,000000,8.25604,8.25604,6.68717,6.97592,556476.43958021,0
+BLX.US,D,20200402,000000,6.82731,7.19888,6.38169,6.7697,615352.71822612,0
+BLX.US,D,20200403,000000,6.7697,6.97592,6.67861,6.74478,465051.92200154,0
+BLX.US,D,20200406,000000,6.99256,7.59516,6.99256,7.43011,909807.73572785,0
+BLX.US,D,20200407,000000,7.66115,8.64339,7.66115,8.13149,849231.78817108,0
+BLX.US,D,20200408,000000,8.33039,8.33039,7.99153,8.22238,265434.43297927,0
+BLX.US,D,20200409,000000,8.25604,8.338,7.95018,8.23874,399123.48986102,0
+BLX.US,D,20200413,000000,8.13149,8.23874,7.68605,8.04953,208660.65319028,0
+BLX.US,D,20200414,000000,8.20593,8.61077,8.1814,8.5196,266346.32217836,0
+BLX.US,D,20200415,000000,8.00789,8.77583,7.84284,8.7261,411115.83201545,0
+BLX.US,D,20200416,000000,8.57854,8.71336,8.03679,8.59385,324048.81957148,0
+BLX.US,D,20200417,000000,8.89069,9.08274,8.62693,8.85056,360635.87571813,0
+BLX.US,D,20200420,000000,8.67704,9.41931,8.38193,8.85883,272017.49468289,0
+BLX.US,D,20200421,000000,8.46996,9.01514,8.42061,8.85883,247976.01450696,0
+BLX.US,D,20200422,000000,9.14739,9.15974,8.64339,8.68618,266886.93469084,0
+BLX.US,D,20200423,000000,8.5697,9.19493,8.5697,8.85056,307912.48267153,0
+BLX.US,D,20200424,000000,8.81643,9.01229,8.72345,8.88375,277794.89649435,0
+BLX.US,D,20200427,000000,8.88375,9.16165,8.8247,8.96836,223025.80045789,0
+BLX.US,D,20200428,000000,9.16165,9.4678,9.00297,9.33185,257794.33708296,0
+BLX.US,D,20200429,000000,9.69508,10.2702,9.63513,9.75208,330653.96855674,0
+BLX.US,D,20200430,000000,9.60281,9.78064,9.39935,9.65321,186837.36715605,0
+BLX.US,D,20200501,000000,9.4678,9.50869,9.26434,9.4678,335565.75928303,0
+BLX.US,D,20200504,000000,9.30617,9.4678,9.0951,9.2301,190624.81006941,0
+BLX.US,D,20200505,000000,9.30617,9.56098,8.95153,8.99356,252852.0448725,0
+BLX.US,D,20200506,000000,8.98424,9.19113,8.76566,8.87547,152372.79359734,0
+BLX.US,D,20200507,000000,9.07038,9.15404,8.79057,8.85056,157625.35952605,0
+BLX.US,D,20200508,000000,8.91692,9.28146,8.91692,9.18067,158826.48693707,0
+BLX.US,D,20200511,000000,8.91692,8.98424,8.52863,8.96836,187699.82291528,0
+BLX.US,D,20200512,000000,8.85883,9.22154,8.81643,8.90095,145229.13565023,0
+BLX.US,D,20200513,000000,8.87547,9.05326,8.60887,8.84124,196930.20308957,0
+BLX.US,D,20200514,000000,8.65518,9.36512,8.61344,9.34896,256897.17273831,0
+BLX.US,D,20200515,000000,9.38223,9.42501,9.27194,9.36512,254038.44742909,0
+BLX.US,D,20200518,000000,9.75208,10.16,9.73873,10.0507,193458.29277105,0
+BLX.US,D,20200519,000000,9.91462,10.2741,9.7036,9.71125,150874.01377187,0
+BLX.US,D,20200520,000000,9.89001,10.0792,9.49252,9.60281,133794.23441335,0
+BLX.US,D,20200521,000000,9.56098,9.84709,9.49252,9.49252,70971.694781334,0
+BLX.US,D,20200522,000000,9.52579,9.55148,9.33185,9.47446,68168.713563866,0
+BLX.US,D,20200526,000000,9.83957,10.3634,9.66176,10.1856,111149.51185722,0
+BLX.US,D,20200527,000000,10.4462,10.972,10.2702,10.9129,123049.29778383,0
+BLX.US,D,20200528,000000,11.106,11.1411,10.354,10.4557,125921.69617217,0
+BLX.US,D,20200529,000000,10.296,10.3378,9.82147,9.97457,152266.56429041,0
+BLX.US,D,20200601,000000,10.0915,10.3292,9.99072,10.1504,143854.46531206,0
+BLX.US,D,20200602,000000,10.3463,10.6002,10.1685,10.354,91475.002793832,0
+BLX.US,D,20200603,000000,10.583,11.3694,10.583,11.0737,143310.69747363,0
+BLX.US,D,20200604,000000,10.8778,11.3694,10.8502,11.124,211920.10489495,0
+BLX.US,D,20200605,000000,11.6318,12.1965,11.5309,11.8932,244566.15893208,0
+BLX.US,D,20200608,000000,12.1718,12.6196,12.0274,12.595,149900.06982914,0
+BLX.US,D,20200609,000000,12.2564,12.4075,11.8676,12.0444,188905.15742755,0
+BLX.US,D,20200610,000000,11.8419,11.977,11.124,11.2068,170960.81875918,0
+BLX.US,D,20200611,000000,10.836,10.8455,9.97457,10.16,682127.82949612,0
+BLX.US,D,20200612,000000,10.5926,10.8112,10.0753,10.4309,115487.03326092,0
+BLX.US,D,20200615,000000,10.0507,10.8189,9.97457,10.565,116327.4017385,0
+BLX.US,D,20200616,000000,11.0138,11.1925,10.583,10.7865,119725.6877849,0
+BLX.US,D,20200617,000000,10.7684,10.8769,10.296,10.3881,98598.677009932,0
+BLX.US,D,20200618,000000,10.2617,10.5479,10.1181,10.1352,117502.2347666,0
+BLX.US,D,20200619,000000,10.2702,10.4738,9.97457,10.0164,227554.74496912,0
+BLX.US,D,20200622,000000,10.0164,10.2702,9.72073,10.16,190687.91658838,0
+BLX.US,D,20200623,000000,10.3711,10.4138,10.0259,10.0316,103662.97515706,0
+BLX.US,D,20200624,000000,9.87289,9.91945,9.31473,9.74734,144374.04231822,0
+BLX.US,D,20200625,000000,9.67979,9.94888,9.66176,9.92319,206334.12619102,0
+BLX.US,D,20200626,000000,9.80531,10.0839,9.63039,9.94032,360838.86835415,0
+BLX.US,D,20200629,000000,9.93274,10.0078,9.70166,9.86521,112303.30937901,0
+BLX.US,D,20200630,000000,9.74734,9.79777,9.55148,9.72073,126887.22591236,0
+BLX.US,D,20200701,000000,9.72073,10.0459,9.35657,9.41741,244995.28326106,0
+BLX.US,D,20200702,000000,9.57619,9.67979,9.4079,9.44974,97464.863219151,0
+BLX.US,D,20200706,000000,9.67031,9.85576,9.37462,9.50869,143322.26700211,0
+BLX.US,D,20200707,000000,9.38984,9.44213,9.25578,9.41741,198078.74173477,0
+BLX.US,D,20200708,000000,9.3404,9.45925,9.20444,9.31473,171079.6693699,0
+BLX.US,D,20200709,000000,9.22154,9.22154,8.91692,9.04376,159061.03283257,0
+BLX.US,D,20200710,000000,9.07893,9.35657,9.00297,9.33185,181160.93577493,0
+BLX.US,D,20200713,000000,9.4678,9.4678,9.18067,9.21299,693284.01027424,0
+BLX.US,D,20200714,000000,9.2301,9.54387,9.07038,9.4678,257068.61211484,0
+BLX.US,D,20200715,000000,9.73022,9.79777,9.62658,9.63513,340603.76304726,0
+BLX.US,D,20200716,000000,9.63513,9.73022,9.54387,9.67031,294876.77940351,0
+BLX.US,D,20200717,000000,9.61992,9.67979,9.48396,9.50869,171371.01113247,0
+BLX.US,D,20200720,000000,9.4079,9.55148,9.34896,9.38223,150612.12171816,0
+BLX.US,D,20200721,000000,9.42501,9.68647,9.42501,9.55148,228639.12532004,0
+BLX.US,D,20200722,000000,9.49252,9.55148,9.19778,9.37462,134629.34401435,0
+BLX.US,D,20200723,000000,9.26434,9.49252,9.26434,9.42501,96305.806820784,0
+BLX.US,D,20200724,000000,9.43262,9.43262,9.22154,9.25578,136096.57058034,0
+BLX.US,D,20200727,000000,9.19684,9.34896,9.05326,9.29762,106181.97703918,0
+BLX.US,D,20200728,000000,9.45925,11.0138,9.38223,10.4889,1300368.7227403,0
+BLX.US,D,20200729,000000,10.66,10.66,9.55148,10.0678,456212.80224484,0
+BLX.US,D,20200730,000000,9.8975,10.0678,9.60757,9.97457,221234.62709453,0
+BLX.US,D,20200731,000000,9.97457,9.97457,9.61992,9.86521,167185.99714962,0
+BLX.US,D,20200803,000000,9.93274,10.0867,9.73022,10.0259,270054.88194301,0
+BLX.US,D,20200804,000000,9.94888,10.1258,9.85192,9.97457,195326.24573249,0
+BLX.US,D,20200805,000000,9.98215,10.2312,9.98215,10.1258,281430.88376219,0
+BLX.US,D,20200806,000000,10.1258,10.2103,9.94032,10.0507,252784.73125226,0
+BLX.US,D,20200807,000000,9.93746,10.3264,9.86048,10.275,247942.35769684,0
+BLX.US,D,20200810,000000,10.2409,10.4395,10.2312,10.352,284389.52772644,0
+BLX.US,D,20200811,000000,10.4462,10.7666,10.3691,10.3872,401877.03763862,0
+BLX.US,D,20200812,000000,10.6277,10.6277,10.2493,10.2655,197309.89397869,0
+BLX.US,D,20200813,000000,10.102,10.6734,9.84334,10.526,347065.87058952,0
+BLX.US,D,20200814,000000,10.4557,11.1906,10.352,11.1468,247003.12233954,0
+BLX.US,D,20200817,000000,11.2249,11.2249,10.7057,10.8968,167679.27977288,0
+BLX.US,D,20200818,000000,10.8968,10.9434,10.6886,10.9226,148921.91878514,0
+BLX.US,D,20200819,000000,11.0603,11.1031,10.6553,10.7495,134840.75085289,0
+BLX.US,D,20200820,000000,10.604,10.6734,10.3786,10.6372,109905.26165825,0
+BLX.US,D,20200821,000000,10.5506,10.7399,10.411,10.507,105729.71365325,0
+BLX.US,D,20200824,000000,10.5678,10.8179,10.4519,10.8018,77296.019757181,0
+BLX.US,D,20200825,000000,10.9139,10.9663,10.6372,10.8179,116213.81000435,0
+BLX.US,D,20200826,000000,10.7932,10.9747,10.5506,10.6106,132124.01521134,0
+BLX.US,D,20200827,000000,10.6372,10.8873,10.604,10.8179,130189.800405,0
+BLX.US,D,20200828,000000,10.854,10.9226,10.7589,10.8787,70072.426886049,0
+BLX.US,D,20200831,000000,10.8616,10.8616,10.4985,10.5165,245388.6472293,0
+BLX.US,D,20200901,000000,10.5355,10.8455,10.4747,10.7067,123770.8156507,0
+BLX.US,D,20200902,000000,10.8179,10.8179,10.6192,10.7495,97708.875092491,0
+BLX.US,D,20200903,000000,10.7162,10.9663,10.6106,10.7495,98395.684373919,0
+BLX.US,D,20200904,000000,10.9139,11.1639,10.7846,10.9994,108041.51579808,0
+BLX.US,D,20200908,000000,10.8264,10.9139,10.6192,10.8264,107350.49941538,0
+BLX.US,D,20200909,000000,10.8616,10.8787,10.6744,10.8264,81385.322186265,0
+BLX.US,D,20200910,000000,10.8264,10.9226,10.664,10.7846,90527.353234006,0
+BLX.US,D,20200911,000000,10.7589,10.8712,10.5859,10.8264,73499.110865977,0
+BLX.US,D,20200914,000000,10.854,10.8787,10.6981,10.8264,147797.5709722,0
+BLX.US,D,20200915,000000,10.9482,10.9796,10.6106,10.6886,97953.938741148,0
+BLX.US,D,20200916,000000,10.7495,10.9139,10.6106,10.8179,170439.13820238,0
+BLX.US,D,20200917,000000,10.7589,11.0081,10.6791,10.9824,183731.47464755,0
+BLX.US,D,20200918,000000,11.0698,11.28,10.8968,11.1545,265698.42858362,0
+BLX.US,D,20200921,000000,11.0946,11.242,10.7495,10.8873,220619.3385346,0
+BLX.US,D,20200922,000000,10.8179,11.0081,10.664,10.7932,137653.19804821,0
+BLX.US,D,20200923,000000,10.7751,10.931,10.4395,10.507,180095.48737971,0
+BLX.US,D,20200924,000000,10.4462,10.5774,10.3435,10.5355,166042.71738099,0
+BLX.US,D,20200925,000000,10.4899,10.6106,10.3016,10.4128,158257.47649104,0
+BLX.US,D,20200928,000000,10.4822,10.6734,10.4043,10.4301,139825.114076,0
+BLX.US,D,20200929,000000,10.3786,10.4462,10.1885,10.2655,146478.64472578,0
+BLX.US,D,20200930,000000,10.4651,10.6106,10.3368,10.4899,79965.4255095,0
+BLX.US,D,20201001,000000,10.4128,10.6372,10.0154,10.507,208060.08948478,0
+BLX.US,D,20201002,000000,10.3614,10.604,10.3614,10.5774,103098.17181231,0
+BLX.US,D,20201005,000000,10.5859,10.836,10.5165,10.7846,134594.63542892,0
+BLX.US,D,20201006,000000,10.7846,11.3124,10.7846,10.9747,122803.18235987,0
+BLX.US,D,20201007,000000,11.1118,11.3884,11.0508,11.3712,91127.916939511,0
+BLX.US,D,20201008,000000,11.4492,11.821,11.4483,11.7258,109375.16689892,0
+BLX.US,D,20201009,000000,11.6564,11.7335,11.3124,11.3541,68553.663329567,0
+BLX.US,D,20201012,000000,11.3027,11.8456,11.2676,11.7516,89834.23330068,0
+BLX.US,D,20201013,000000,11.6727,11.7126,11.3884,11.57,67128.507776221,0
+BLX.US,D,20201014,000000,11.5519,11.5519,11.2933,11.336,83514.115426099,0
+BLX.US,D,20201015,000000,11.1383,11.6403,11.1383,11.6117,112699.82867319,0
+BLX.US,D,20201016,000000,11.57,11.648,11.4578,11.5349,57616.251817206,0
+BLX.US,D,20201019,000000,11.5604,11.8066,11.5025,11.6651,115828.86023866,0
+BLX.US,D,20201020,000000,11.8114,12.0872,11.7858,11.8552,111724.83295514,0
+BLX.US,D,20201021,000000,11.8552,12.0197,11.6907,12.0016,95737.848150078,0
+BLX.US,D,20201022,000000,11.9844,12.3372,11.8619,12.3125,79267.046699594,0
+BLX.US,D,20201023,000000,12.3553,12.4066,11.975,12.2089,76944.726801595,0
+BLX.US,D,20201026,000000,12.0016,12.1139,11.57,11.648,136921.16242818,0
+BLX.US,D,20201027,000000,11.6993,12.0197,11.1639,11.2249,185296.51631793,0
+BLX.US,D,20201028,000000,11.1383,11.3408,10.6468,11.0261,146663.75718143,0
+BLX.US,D,20201029,000000,10.9387,11.0357,10.6734,10.8616,174464.28233719,0
+BLX.US,D,20201030,000000,10.8455,11.0424,10.7162,11.0424,315417.95132738,0
+BLX.US,D,20201102,000000,11.3027,11.6214,11.2609,11.4397,127327.91976983,0
+BLX.US,D,20201103,000000,11.6214,11.877,11.4397,11.5349,125278.00967871,0
+BLX.US,D,20201104,000000,11.3712,11.6527,11.1031,11.2676,121234.98536352,0
+BLX.US,D,20201105,000000,11.2323,11.6651,11.2323,11.5282,146858.33561491,0
+BLX.US,D,20201106,000000,11.685,11.685,11.2267,11.4121,119994.94226581,0
+BLX.US,D,20201109,000000,11.6584,12.8544,11.6584,12.3971,180985.28929715,0
+BLX.US,D,20201110,000000,12.5826,12.7499,12.2213,12.5654,127409.95824448,0
+BLX.US,D,20201111,000000,12.6538,12.6538,11.897,12.0274,70532.052699195,0
+BLX.US,D,20201112,000000,11.8875,12.0985,11.5519,11.9046,110714.07687634,0
+BLX.US,D,20201113,000000,12.0368,12.4247,12.0368,12.3534,134226.51406828,0
+BLX.US,D,20201116,000000,12.4941,12.8383,12.4247,12.6358,137343.97610526,0
+BLX.US,D,20201117,000000,12.5388,12.7926,12.3267,12.688,159203.02250024,0
+BLX.US,D,20201118,000000,12.6701,12.9353,12.4866,12.8288,128535.35783274,0
+BLX.US,D,20201119,000000,12.7404,12.9172,12.5559,12.9077,110847.65234149,0
+BLX.US,D,20201120,000000,12.7679,13.0057,12.7128,12.9875,115881.44900447,0
+BLX.US,D,20201123,000000,13.1359,13.2861,12.8544,12.9694,202712.86377761,0
+BLX.US,D,20201124,000000,13.1901,13.4192,13.1112,13.172,310856.40178136,0
+BLX.US,D,20201125,000000,13.1283,13.2433,12.864,13.0132,218347.50385178,0
+BLX.US,D,20201127,000000,12.9694,13.2167,12.8829,13.172,146948.78829209,0
+BLX.US,D,20201130,000000,13.0665,13.1406,12.6976,12.9962,437302.93383627,0
+BLX.US,D,20201201,000000,13.1635,13.1976,12.8021,13.1635,299275.30377552,0
+BLX.US,D,20201202,000000,13.1635,13.5057,13.0312,13.4002,83365.815106524,0
+BLX.US,D,20201203,000000,13.3831,13.753,13.1188,13.6388,66304.967703697,0
+BLX.US,D,20201204,000000,13.7168,13.8062,13.3298,13.7349,106831.97418454,0
+BLX.US,D,20201207,000000,13.673,13.673,13.3298,13.6388,105829.63230827,0
+BLX.US,D,20201208,000000,13.4895,13.8766,13.4895,13.7786,118585.56334221,0
+BLX.US,D,20201209,000000,13.7786,13.9544,13.559,13.7168,120932.07407248,0
+BLX.US,D,20201210,000000,13.6388,13.8147,13.4895,13.7349,121828.18664182,0
+BLX.US,D,20201211,000000,13.6388,13.7349,13.3298,13.7168,98872.138592123,0
+BLX.US,D,20201214,000000,13.7168,13.9203,13.6113,13.6826,144478.16807452,0
+BLX.US,D,20201215,000000,13.7349,14.1057,13.6113,14.0353,108478.00255427,0
+BLX.US,D,20201216,000000,14.0971,14.158,13.8243,13.8584,76816.410213028,0
+BLX.US,D,20201217,000000,13.8927,13.9641,13.7006,13.9374,64865.087295924,0
+BLX.US,D,20201218,000000,13.946,14.1923,13.7006,13.8584,258848.21594971,0
+BLX.US,D,20201221,000000,13.7349,13.753,13.4439,13.5857,87932.62352913,0
+BLX.US,D,20201222,000000,13.5238,13.5314,13.1112,13.3908,109816.9125317,0
+BLX.US,D,20201223,000000,13.3384,13.5419,13.2775,13.4716,53918.209805719,0
+BLX.US,D,20201224,000000,13.4097,13.5676,13.2956,13.4982,28467.35070618,0
+BLX.US,D,20201228,000000,13.5333,13.7709,13.4002,13.6208,78162.682617666,0
+BLX.US,D,20201229,000000,13.6388,13.6816,13.4716,13.6568,75746.754716532,0
+BLX.US,D,20201230,000000,13.6037,13.8584,13.5676,13.7349,114902.24618515,0
+BLX.US,D,20201231,000000,13.6911,13.9716,13.559,13.9298,104379.23414734,0
+BLX.US,D,20210104,000000,14.0353,14.0943,13.6113,13.6826,81305.387262241,0
+BLX.US,D,20210105,000000,13.7168,14.0163,13.6037,13.7967,122205.77398031,0
+BLX.US,D,20210106,000000,13.9821,14.6334,13.9544,14.4831,182241.1090246,0
+BLX.US,D,20210107,000000,14.4831,14.7656,14.2398,14.5183,132463.73863845,0
+BLX.US,D,20210108,000000,14.5354,14.5354,14.2626,14.4755,69122.67377559,0
+BLX.US,D,20210111,000000,14.4755,14.6856,14.3691,14.3946,84520.664403628,0
+BLX.US,D,20210112,000000,14.3604,14.5972,14.2378,14.5354,67509.250440658,0
+BLX.US,D,20210113,000000,14.4566,14.4566,14.1133,14.2197,131720.13348995,0
+BLX.US,D,20210114,000000,14.3072,14.3425,14.0971,14.2197,154737.18450798,0
+BLX.US,D,20210115,000000,14.06,14.2378,13.7349,14.2284,155469.220128,0
+BLX.US,D,20210119,000000,14.3766,14.4299,13.8404,13.9821,85100.192602812,0
+BLX.US,D,20210120,000000,13.9298,14.0078,13.5514,13.9022,108613.68157005,0
+BLX.US,D,20210121,000000,13.9022,13.9022,13.481,13.5857,102820.50312885,0
+BLX.US,D,20210122,000000,13.481,13.7786,13.269,13.7709,137590.09152924,0
+BLX.US,D,20210125,000000,13.6474,13.7102,13.3137,13.5857,280664.13955673,0
+BLX.US,D,20210126,000000,13.559,13.559,13.3622,13.3831,121426.40847106,0
+BLX.US,D,20210127,000000,13.2073,13.2433,12.6444,12.688,174360.15658089,0
+BLX.US,D,20210128,000000,12.9791,13.4192,12.6701,13.2433,181605.83673365,0
+BLX.US,D,20210129,000000,13.2073,13.5638,12.8288,13.4097,294874.67585287,0
+BLX.US,D,20210201,000000,13.4278,13.4619,13.1976,13.4002,110290.21142396,0
+BLX.US,D,20210202,000000,13.4716,13.5989,13.3137,13.4373,105514.09971344,0
+BLX.US,D,20210203,000000,13.4439,13.5618,13.3261,13.4525,92939.074033875,0
+BLX.US,D,20210204,000000,13.4192,13.7254,13.4097,13.6474,158422.60521568,0
+BLX.US,D,20210205,000000,13.7444,13.7872,13.5419,13.6568,109306.80150338,0
+BLX.US,D,20210208,000000,13.753,13.9298,13.6911,13.8243,100610.72318967,0
+BLX.US,D,20210209,000000,13.7967,13.9022,13.6388,13.8062,54287.382941678,0
+BLX.US,D,20210210,000000,13.8584,13.885,13.6474,13.8584,117102.56014648,0
+BLX.US,D,20210211,000000,13.8584,14.0258,13.5676,13.7709,135492.85154889,0
+BLX.US,D,20210212,000000,13.9906,13.9906,13.577,13.7625,206730.6454852,0
+BLX.US,D,20210216,000000,13.8404,13.8927,13.7102,13.7625,132499.49899921,0
+BLX.US,D,20210217,000000,13.8243,13.9203,13.6645,13.8679,83177.547324939,0
+BLX.US,D,20210218,000000,13.9022,13.9527,13.8062,13.8147,118709.67282951,0
+BLX.US,D,20210219,000000,13.8147,14.1399,13.7967,13.9735,194091.46151135,0
+BLX.US,D,20210222,000000,13.8746,14.2378,13.7682,14.1513,264343.74197646,0
+BLX.US,D,20210223,000000,14.1332,14.1865,13.8299,13.8661,168644.80951307,0
+BLX.US,D,20210224,000000,13.9544,14.0439,13.7938,13.9735,187436.87908625,0
+BLX.US,D,20210225,000000,13.9821,14.0362,13.7491,13.7491,117943.98039937,0
+BLX.US,D,20210226,000000,13.7938,13.9288,13.5257,13.6427,467160.73151036,0
+BLX.US,D,20210301,000000,13.7587,14.062,13.7587,13.9821,77978.621937344,0
+BLX.US,D,20210302,000000,14.0268,14.0896,13.6911,13.9108,73194.096024302,0
+BLX.US,D,20210303,000000,13.9641,14.2863,13.9641,14.1247,159784.65425006,0
+BLX.US,D,20210304,000000,14.0799,14.3205,13.9641,14.0896,167801.28570954,0
+BLX.US,D,20210305,000000,14.2141,14.2236,13.6779,14.2055,175093.24397623,0
+BLX.US,D,20210308,000000,14.3491,14.6257,14.2587,14.4822,273684.55855895,0
+BLX.US,D,20210309,000000,14.4907,14.6428,14.2236,14.2416,133508.15152737,0
+BLX.US,D,20210310,000000,14.2674,14.9195,14.2236,14.8226,125316.92536539,0
+BLX.US,D,20210311,000000,14.8226,15.0812,14.6999,14.8663,125823.88106777,0
+BLX.US,D,20210312,000000,14.9737,15.1259,14.7599,14.8045,109081.72158573,0
+BLX.US,D,20210315,000000,14.7693,14.9737,14.6162,14.929,281904.18265444,0
+BLX.US,D,20210316,000000,14.813,14.9024,14.6077,14.7864,110083.01168667,0
+BLX.US,D,20210317,000000,14.8758,14.9565,14.5811,14.8045,142543.95326818,0
+BLX.US,D,20210318,000000,14.8045,15.1211,14.8045,14.8226,185492.14652674,0
+BLX.US,D,20210319,000000,14.831,14.831,14.3738,14.428,327016.92951358,0
+BLX.US,D,20210322,000000,14.3205,14.4023,13.7406,13.9992,113595.94124253,0
+BLX.US,D,20210323,000000,13.8214,13.9364,13.3831,13.4192,171284.76555655,0
+BLX.US,D,20210324,000000,13.4991,13.6864,13.1777,13.2033,114462.60410301,0
+BLX.US,D,20210325,000000,13.1777,13.4373,13.0247,13.3194,128118.85480756,0
+BLX.US,D,20210326,000000,13.4535,13.5162,13.1939,13.3831,122035.38637909,0
+BLX.US,D,20210329,000000,13.2661,13.4629,13.2661,13.3374,124518.62790045,0
+BLX.US,D,20210330,000000,13.3908,13.7491,13.3469,13.6055,139064.68052244,0
+BLX.US,D,20210331,000000,13.5618,13.6598,13.4544,13.5257,143921.7789323,0
+BLX.US,D,20210401,000000,13.5076,13.6245,13.4278,13.598,85428.346501442,0
+BLX.US,D,20210405,000000,13.6331,13.7587,13.4725,13.5884,130734.62001874,0
+BLX.US,D,20210406,000000,13.6151,13.7054,13.5076,13.6331,122302.53730939,0
+BLX.US,D,20210407,000000,13.7054,13.7587,13.4449,13.5257,85458.847985609,0
+BLX.US,D,20210408,000000,13.4905,13.5437,13.3032,13.3908,146779.4524662,0
+BLX.US,D,20210409,000000,13.3908,13.4373,13.2528,13.2938,111092.71599015,0
+BLX.US,D,20210412,000000,13.2566,13.482,13.2566,13.2938,49835.21802853,0
+BLX.US,D,20210413,000000,13.231,13.365,13.1596,13.1777,101556.26919887,0
+BLX.US,D,20210414,000000,13.1064,13.4097,13.0875,13.3469,68137.160304383,0
+BLX.US,D,20210415,000000,13.4097,13.4097,13.1406,13.1777,133203.13668569,0
+BLX.US,D,20210416,000000,13.3289,13.3469,13.1235,13.2661,239712.21584819,0
+BLX.US,D,20210419,000000,13.2757,13.2757,12.999,13.0522,126442.32495364,0
+BLX.US,D,20210420,000000,13.0608,13.0731,12.8288,12.8734,202315.29270812,0
+BLX.US,D,20210421,000000,12.8107,13.0522,12.7842,13.0151,88116.684209452,0
+BLX.US,D,20210422,000000,13.1321,13.1321,13.0151,13.0342,89146.372243936,0
+BLX.US,D,20210423,000000,13.0151,13.1862,13.0075,13.0969,60282.502243578,0
+BLX.US,D,20210426,000000,13.0969,13.2757,13.0778,13.1235,66225.032779672,0
+BLX.US,D,20210427,000000,13.1321,13.2177,13.0522,13.1939,89447.179984346,0
+BLX.US,D,20210428,000000,13.2661,13.3565,13.1862,13.3032,97816.156174737,0
+BLX.US,D,20210429,000000,13.3908,13.5437,13.3289,13.5257,249801.89645575,0
+BLX.US,D,20210430,000000,13.482,13.5437,13.1596,13.1939,236947.0985421,0
+BLX.US,D,20210503,000000,13.482,13.5353,13.2404,13.3118,111041.17899966,0
+BLX.US,D,20210504,000000,13.3194,13.3194,13.1569,13.3194,112460.02390111,0
+BLX.US,D,20210505,000000,13.4097,14.2416,13.4097,14.0534,123222.840711,0
+BLX.US,D,20210506,000000,14.0362,14.1427,13.7587,14.1076,115113.65302369,0
+BLX.US,D,20210507,000000,14.1247,14.465,14.1247,14.4375,104463.37617263,0
+BLX.US,D,20210510,000000,14.5278,14.6257,13.9641,13.9735,135186.7849319,0
+BLX.US,D,20210511,000000,13.8214,13.9554,13.6055,13.6427,94000.315327843,0
+BLX.US,D,20210512,000000,13.8119,13.8661,13.3746,13.4002,100017.52191138,0
+BLX.US,D,20210513,000000,13.4278,13.6958,13.4278,13.6331,81055.064737003,0
+BLX.US,D,20210514,000000,13.5971,14.0058,13.4877,13.9964,103467.34494826,0
+BLX.US,D,20210517,000000,13.888,13.9146,13.6874,13.906,111537.61694887,0
+BLX.US,D,20210518,000000,13.9507,13.9964,13.7872,13.888,87886.345415221,0
+BLX.US,D,20210519,000000,13.7701,13.9421,13.5971,13.888,81186.536651519,0
+BLX.US,D,20210520,000000,13.8785,13.9698,13.6921,13.8062,103000.35670791,0
+BLX.US,D,20210521,000000,13.9507,13.9964,13.7064,13.8243,118744.38141495,0
+BLX.US,D,20210524,000000,13.888,13.906,13.5874,13.7872,62192.526217657,0
+BLX.US,D,20210525,000000,13.7872,13.8243,13.5514,13.579,125586.17984633,0
+BLX.US,D,20210526,000000,13.6151,13.8423,13.5695,13.7786,70610.935847904,0
+BLX.US,D,20210527,000000,13.9421,13.9421,13.7872,13.8328,75905.572789265,0
+BLX.US,D,20210528,000000,13.8328,13.9146,13.6874,13.8785,79571.009765954,0
+BLX.US,D,20210601,000000,13.9146,14.0515,13.8584,13.9878,89045.401813588,0
+BLX.US,D,20210602,000000,13.9964,13.9964,13.6151,13.6874,124910.94009338,0
+BLX.US,D,20210603,000000,13.7235,13.9241,13.6055,13.7967,85804.882064614,0
+BLX.US,D,20210604,000000,13.7967,13.8328,13.6598,13.7786,117927.15199432,0
+BLX.US,D,20210607,000000,13.8785,13.8785,13.6968,13.6968,70878.086778198,0
+BLX.US,D,20210608,000000,13.6968,13.8328,13.5609,13.7235,97343.909057796,0
+BLX.US,D,20210609,000000,13.6331,13.8328,13.6151,13.7149,56672.809358645,0
+BLX.US,D,20210610,000000,13.8328,13.8699,13.6692,13.6692,88018.869105053,0
+BLX.US,D,20210611,000000,13.7064,13.8347,13.6787,13.8147,87356.250655896,0
+BLX.US,D,20210614,000000,13.7967,13.8509,13.7235,13.8147,74920.059318059,0
+BLX.US,D,20210615,000000,13.8062,14.0058,13.7605,13.9241,68142.419180964,0
+BLX.US,D,20210616,000000,13.8785,14.1704,13.7329,14.0335,69364.582098298,0
+BLX.US,D,20210617,000000,14.1323,14.1323,13.8328,13.9698,102888.8685244,0
+BLX.US,D,20210618,000000,13.7064,13.8604,13.6787,13.7701,193408.85933119,0
+BLX.US,D,20210621,000000,13.8604,14.1419,13.7786,13.9698,104954.55524526,0
+BLX.US,D,20210622,000000,13.9698,14.0685,13.8062,14.0144,72294.828129017,0
+BLX.US,D,20210623,000000,14.0429,14.4156,13.9698,14.2882,154195.52022019,0
+BLX.US,D,20210624,000000,14.2977,14.6418,14.2977,14.5506,103597.76508746,0
+BLX.US,D,20210625,000000,14.5602,14.7607,14.3872,14.3872,400178.42050309,0
+BLX.US,D,20210628,000000,14.3329,14.3329,13.9782,14.2055,136020.84275758,0
+BLX.US,D,20210629,000000,14.2882,14.3281,14.1066,14.1237,110201.8622974,0
+BLX.US,D,20210630,000000,14.0239,14.1827,13.9698,13.9698,127923.22459875,0
+BLX.US,D,20210701,000000,14.0782,14.1323,13.9327,13.9698,74298.460106231,0
+BLX.US,D,20210702,000000,13.9698,13.983,13.8062,13.888,99843.978984221,0
+BLX.US,D,20210706,000000,13.8604,14.0515,13.8062,13.8604,93095.788555978,0
+BLX.US,D,20210707,000000,13.8423,13.906,13.8062,13.8509,91621.199562773,0
+BLX.US,D,20210708,000000,13.6968,13.8699,13.6427,13.6692,101431.10793625,0
+BLX.US,D,20210709,000000,13.8423,13.9507,13.7786,13.9241,54762.785384565,0
+BLX.US,D,20210712,000000,13.8604,14.1419,13.8062,14.0782,78440.351301121,0
+BLX.US,D,20210713,000000,14.0239,14.1323,13.8243,14.0239,88494.27154794,0
+BLX.US,D,20210714,000000,13.9782,14.1237,13.9327,13.9878,60654.830705485,0
+BLX.US,D,20210715,000000,13.8699,14.06,13.7967,13.9601,91975.647844306,0
+BLX.US,D,20210716,000000,14.0685,14.0782,13.8328,13.8423,82503.359347304,0
+BLX.US,D,20210719,000000,13.6427,13.7605,13.4972,13.6598,169641.89251276,0
+BLX.US,D,20210720,000000,13.6245,14.1066,13.5874,13.8699,95280.325887564,0
+BLX.US,D,20210721,000000,13.8699,14.2207,13.8699,14.1608,61934.841265207,0
+BLX.US,D,20210722,000000,14.1152,14.1152,13.8785,13.9782,51784.157689306,0
+BLX.US,D,20210723,000000,14.0429,14.2113,13.9507,14.0335,54495.634454271,0
+BLX.US,D,20210726,000000,14.06,14.3748,14.06,14.196,63508.297138127,0
+BLX.US,D,20210727,000000,14.0685,14.6144,14.0685,14.5781,90375.897588484,0
+BLX.US,D,20210728,000000,14.7056,14.9329,14.6334,14.8511,81061.3753889,0
+BLX.US,D,20210729,000000,14.9233,15.1781,14.9148,14.9508,269997.03430062,0
+BLX.US,D,20210730,000000,14.8596,15.1867,14.7874,14.9785,89614.41225961,0
+BLX.US,D,20210802,000000,14.9965,15.123,14.5697,14.5877,74952.664352859,0
+BLX.US,D,20210803,000000,14.5781,15.0879,14.4869,15.0602,93260.917280608,0
+BLX.US,D,20210804,000000,14.8596,15.2598,14.833,15.2598,158982.14968386,0
+BLX.US,D,20210805,000000,15.2694,15.4063,15.1686,15.3778,173156.92561925,0
+BLX.US,D,20210806,000000,15.4976,15.877,15.4976,15.664,150331.29770875,0
+BLX.US,D,20210809,000000,15.683,15.7572,15.4796,15.5442,137504.89772864,0
+BLX.US,D,20210810,000000,15.5898,15.6735,15.4425,15.4796,107088.60736167,0
+BLX.US,D,20210811,000000,15.4796,15.6278,15.4063,15.6089,69206.81580088,0
+BLX.US,D,20210812,000000,15.6089,15.683,15.4862,15.5442,98823.756927581,0
+BLX.US,D,20210813,000000,15.4662,15.7096,15.4662,15.6459,55392.798798924,0
+BLX.US,D,20210816,000000,15.6278,15.6278,15.239,15.2484,87690.715206422,0
+BLX.US,D,20210817,000000,15.2218,15.3969,15.1667,15.2314,78437.195975174,0
+BLX.US,D,20210818,000000,15.239,15.4976,15.239,15.2675,88074.613196806,0
+BLX.US,D,20210819,000000,15.2581,15.2581,14.9814,15.1286,74662.374365608,0
+BLX.US,D,20210820,000000,15.0555,15.3416,15.0212,15.1934,134985.89584652,0
+BLX.US,D,20210823,000000,15.2581,15.4244,15.1286,15.3036,133129.51241356,0
+BLX.US,D,20210824,000000,15.3227,15.3322,15.1572,15.2124,81835.482021566,0
+BLX.US,D,20210825,000000,15.1572,15.5898,15.0926,15.3036,220443.69205681,0
+BLX.US,D,20210826,000000,15.3036,15.5718,15.2047,15.3131,158461.52090238,0
+BLX.US,D,20210827,000000,15.3131,15.8123,15.2314,15.7096,190158.87360436,0
+BLX.US,D,20210830,000000,15.6925,15.8028,15.4976,15.5071,156284.345998,0
+BLX.US,D,20210831,000000,15.5537,15.9035,15.5537,15.7382,208030.63977593,0
+BLX.US,D,20210901,000000,15.7933,15.9321,15.5898,15.6184,131054.35971485,0
+BLX.US,D,20210902,000000,15.6545,15.6545,15.3778,15.5718,128361.81490557,0
+BLX.US,D,20210903,000000,15.664,15.664,15.2314,15.3036,150169.32431006,0
+BLX.US,D,20210907,000000,15.2865,15.4843,15.2865,15.4149,133776.35423297,0
+BLX.US,D,20210908,000000,15.3778,15.3778,15.1934,15.2581,98717.527620654,0
+BLX.US,D,20210909,000000,15.2581,15.5261,15.1934,15.239,114277.49164737,0
+BLX.US,D,20210910,000000,15.2865,15.3227,15.1753,15.1934,86809.327491511,0
+BLX.US,D,20210913,000000,15.2314,15.3969,15.1934,15.3416,94163.340501842,0
+BLX.US,D,20210914,000000,15.3969,15.452,15.0279,15.1286,150469.08027517,0
+BLX.US,D,20210915,000000,15.1286,15.4329,15.0185,15.4149,117838.80286776,0
+BLX.US,D,20210916,000000,15.3969,15.471,15.2218,15.3322,79757.173996908,0
+BLX.US,D,20210917,000000,15.2675,15.489,15.1107,15.1934,293870.23042597,0
+BLX.US,D,20210920,000000,14.9908,15.2484,14.8064,15.0185,154587.8324131,0
+BLX.US,D,20210921,000000,15.1383,15.1667,14.9443,15.0555,71597.501094427,0
+BLX.US,D,20210922,000000,15.2124,15.489,15.1477,15.2581,146336.65505812,0
+BLX.US,D,20210923,000000,15.3322,15.5167,15.3322,15.3598,272936.74630918,0
+BLX.US,D,20210924,000000,15.3873,15.664,15.3683,15.4796,109509.79413939,0
+BLX.US,D,20210927,000000,15.4149,15.8389,15.3322,15.664,167556.22206089,0
+BLX.US,D,20210928,000000,15.6735,16.1803,15.6735,16.0519,144006.9727329,0
+BLX.US,D,20210929,000000,16.0795,16.1347,15.7191,16.0975,122334.09056888,0
+BLX.US,D,20210930,000000,16.2183,16.3001,16.1347,16.1803,128469.09598782,0
+BLX.US,D,20211001,000000,16.1803,16.744,16.1803,16.5225,138769.13165861,0
+BLX.US,D,20211004,000000,16.5777,16.6976,16.4113,16.4664,140353.10528469,0
+BLX.US,D,20211005,000000,16.4664,16.6795,16.2278,16.5311,129144.33574077,0
+BLX.US,D,20211006,000000,16.494,16.8173,16.4027,16.7993,120510.31217072,0
+BLX.US,D,20211007,000000,16.8448,16.9969,16.7346,16.9191,133904.67082154,0
+BLX.US,D,20211008,000000,16.9371,17.1453,16.9095,17.0939,97999.165079741,0
+BLX.US,D,20211011,000000,17.1215,17.4448,17.0016,17.0293,138074.95994997,0
+BLX.US,D,20211012,000000,17.0293,17.4676,16.9741,17.287,149327.90405717,0
+BLX.US,D,20211013,000000,17.4353,17.5874,17.1501,17.5645,75293.439555282,0
+BLX.US,D,20211014,000000,17.6378,17.6378,17.2232,17.2413,132380.64838847,0
+BLX.US,D,20211015,000000,17.481,17.518,17.2508,17.2508,182075.98029996,0
+BLX.US,D,20211018,000000,17.1501,17.4125,17.112,17.2965,263711.62501147,0
+BLX.US,D,20211019,000000,17.2793,17.46,17.2793,17.3801,116750.21541558,0
+BLX.US,D,20211020,000000,17.4353,17.6843,17.3763,17.6112,103544.12454634,0
+BLX.US,D,20211021,000000,17.6198,17.827,17.557,17.7957,104004.80213481,0
+BLX.US,D,20211022,000000,17.7766,17.8222,17.6843,17.7766,114788.65445101,0
+BLX.US,D,20211025,000000,17.749,17.7547,17.5645,17.6568,154061.94475504,0
+BLX.US,D,20211026,000000,17.6292,17.7214,17.4163,17.4257,146777.34891557,0
+BLX.US,D,20211027,000000,17.2699,17.3659,16.9095,16.9837,127779.13138044,0
+BLX.US,D,20211028,000000,16.9837,17.1861,16.8639,17.1215,121738.78573995,0
+BLX.US,D,20211029,000000,16.9837,17.0483,16.3562,16.7346,176715.08151369,0
+BLX.US,D,20211101,000000,16.8639,16.9418,16.5862,16.6604,136924.31775413,0
+BLX.US,D,20211102,000000,16.6976,16.6976,16.3001,16.3192,125421.05112169,0
+BLX.US,D,20211103,000000,16.3095,16.476,16.1622,16.3095,193979.97332784,0
+BLX.US,D,20211104,000000,16.3239,16.4484,16.2183,16.2639,114293.26827711,0
+BLX.US,D,20211105,000000,16.3837,16.7612,16.3837,16.5225,149300.55789895,0
+BLX.US,D,20211108,000000,16.475,16.6623,16.2506,16.2792,149607.67629126,0
+BLX.US,D,20211109,000000,16.223,16.3866,15.8341,15.9606,126922.98627312,0
+BLX.US,D,20211110,000000,16.0167,16.0919,15.5775,15.6516,228648.59129788,0
+BLX.US,D,20211111,000000,15.7362,15.9045,15.7362,15.7639,151029.67651865,0
+BLX.US,D,20211112,000000,15.9045,16.1089,15.9045,15.9978,132910.7431478,0
+BLX.US,D,20211115,000000,16.0357,16.2601,16.0072,16.2411,144414.00978024,0
+BLX.US,D,20211116,000000,16.1945,16.2411,15.821,16.0072,139532.72053811,0
+BLX.US,D,20211117,000000,15.9045,15.9045,15.5214,15.6146,159042.10087687,0
+BLX.US,D,20211118,000000,15.6335,15.7829,15.3436,15.5299,148411.80775682,0
+BLX.US,D,20211119,000000,15.3806,15.5118,15.2922,15.3436,148919.8152345,0
+BLX.US,D,20211122,000000,15.3902,15.8019,15.3902,15.6896,192521.16096437,0
+BLX.US,D,20211123,000000,15.6802,16.0263,15.6431,15.8389,176736.11702001,0
+BLX.US,D,20211124,000000,15.8674,15.8674,15.605,15.7553,147403.15522866,0
+BLX.US,D,20211126,000000,15.3436,15.605,15.1192,15.4928,92845.46603074,0
+BLX.US,D,20211129,000000,15.5118,15.5442,15.1563,15.3342,156375.8504505,0
+BLX.US,D,20211130,000000,15.1563,15.3436,15.0535,15.2028,386911.32666551,0
+BLX.US,D,20211201,000000,15.4368,15.6706,15.1563,15.1658,204869.00317566,0
+BLX.US,D,20211202,000000,15.2961,15.6896,15.2028,15.587,177435.54760523,0
+BLX.US,D,20211203,000000,15.6241,15.6469,15.1467,15.1563,319703.93574058,0
+BLX.US,D,20211206,000000,15.3531,15.8019,15.3056,15.4928,210400.28956315,0
+BLX.US,D,20211207,000000,15.549,15.7457,15.4833,15.6146,188924.08938324,0
+BLX.US,D,20211208,000000,15.5023,15.6706,15.3996,15.5214,109743.28825957,0
+BLX.US,D,20211209,000000,15.3712,15.605,15.3616,15.4833,121196.06967683,0
+BLX.US,D,20211210,000000,15.4653,15.8428,15.4653,15.549,184817.95854909,0
+BLX.US,D,20211213,000000,15.4463,15.5955,15.2875,15.4177,208186.30252271,0
+BLX.US,D,20211214,000000,15.568,15.877,15.5214,15.7077,151458.80084763,0
+BLX.US,D,20211215,000000,15.6611,15.7829,15.4928,15.6516,204834.29459023,0
+BLX.US,D,20211216,000000,15.6802,16.223,15.6611,15.9236,198890.71227882,0
+BLX.US,D,20211217,000000,15.9236,16.1193,15.8294,15.8485,163822.41968866,0
+BLX.US,D,20211220,000000,15.6896,15.6896,15.3806,15.4463,254014.25659682,0
+BLX.US,D,20211221,000000,15.549,15.8674,15.549,15.6706,104067.90865377,0
+BLX.US,D,20211222,000000,15.6335,15.9093,15.605,15.858,137178.84738063,0
+BLX.US,D,20211223,000000,15.7924,16.0547,15.6516,15.9045,86479.070042249,0
+BLX.US,D,20211227,000000,15.9415,16.1193,15.7077,16.1014,103344.28723628,0
+BLX.US,D,20211228,000000,16.0633,16.2886,16.0633,16.1755,85826.969346253,0
+BLX.US,D,20211229,000000,16.167,16.223,15.7457,15.7924,110725.64640483,0
+BLX.US,D,20211230,000000,15.7362,15.8485,15.549,15.5584,391982.98723986,0
+BLX.US,D,20211231,000000,15.4833,15.5955,15.3806,15.5299,85231.664517327,0
+BLX.US,D,20220103,000000,15.568,16.0452,15.5413,15.6802,84653.18809346,0
+BLX.US,D,20220104,000000,15.7829,16.0633,15.7077,15.9978,96669.721080163,0
+BLX.US,D,20220105,000000,16.0547,16.1193,15.6241,15.6335,71183.101619875,0
+BLX.US,D,20220106,000000,15.8294,15.8674,15.6802,15.7924,53170.397555956,0
+BLX.US,D,20220107,000000,15.7639,15.9796,15.6992,15.858,113188.90419519,0
+BLX.US,D,20220110,000000,15.9702,15.9702,15.6611,15.7457,49445.009386249,0
+BLX.US,D,20220111,000000,15.5955,15.9796,15.5299,15.9512,73446.522100171,0
+BLX.US,D,20220112,000000,16.0167,16.0729,15.821,15.8389,64480.137530225,0
+BLX.US,D,20220113,000000,15.9331,16.1755,15.9331,16.129,72534.632901092,0
+BLX.US,D,20220114,000000,15.9045,16.2183,15.9045,16.167,101539.44079381,0
+BLX.US,D,20220118,000000,16.1014,16.2316,15.8113,15.8294,64612.661220056,0
+BLX.US,D,20220119,000000,16.0072,16.0072,15.5537,15.7362,72986.896287025,0
+BLX.US,D,20220120,000000,15.7829,15.8485,15.4653,15.5395,57826.606880431,0
+BLX.US,D,20220121,000000,15.4928,15.7457,15.4368,15.4653,116334.76416571,0
+BLX.US,D,20220124,000000,15.4368,15.7362,15.2875,15.4928,189837.03035763,0
+BLX.US,D,20220125,000000,15.4177,15.587,15.3056,15.5299,113778.95014753,0
+BLX.US,D,20220126,000000,15.5775,15.7733,15.3902,15.4557,158971.6319307,0
+BLX.US,D,20220127,000000,15.7553,15.7733,15.4092,15.4739,90942.804483874,0
+BLX.US,D,20220128,000000,15.4463,15.587,15.2685,15.5775,95153.061074312,0
+BLX.US,D,20220131,000000,15.4368,15.4739,15.3436,15.4177,96490.919276421,0
+BLX.US,D,20220201,000000,15.3902,15.4833,15.1838,15.3151,144915.70660604,0
+BLX.US,D,20220202,000000,15.2875,15.4653,15.1467,15.4557,127189.0854281,0
+BLX.US,D,20220203,000000,15.3902,15.6241,15.3056,15.3245,74563.507485893,0
+BLX.US,D,20220204,000000,15.3151,15.3531,15.1097,15.2875,62693.171268131,0
+BLX.US,D,20220207,000000,15.1753,15.5395,15.0812,15.4739,86550.590763745,0
+BLX.US,D,20220208,000000,15.4463,15.6241,15.3436,15.3531,71318.780635655,0
+BLX.US,D,20220209,000000,15.3616,15.5395,15.24,15.2685,69085.861639526,0
+BLX.US,D,20220210,000000,15.2028,15.2608,14.9879,15.0346,83797.042986135,0
+BLX.US,D,20220211,000000,15.0812,15.2541,14.1266,14.7256,171849.56890129,0
+BLX.US,D,20220214,000000,14.8197,14.8197,14.5667,14.6599,66690.969244714,0
+BLX.US,D,20220215,000000,14.7722,14.8853,14.5944,14.6695,91047.982015486,0
+BLX.US,D,20220216,000000,14.5858,14.6885,14.3234,14.6418,106692.08806749,0
+BLX.US,D,20220217,000000,14.4737,14.4869,14.3795,14.3889,65967.347827221,0
+BLX.US,D,20220218,000000,14.2863,14.7542,14.2863,14.6324,87801.151614614,0
+BLX.US,D,20220222,000000,14.7445,14.8758,14.4822,14.5012,111909.94541078,0
+BLX.US,D,20220223,000000,14.6229,14.7066,14.5012,14.5012,76215.846507521,0
+BLX.US,D,20220224,000000,14.2768,14.2768,13.9497,14.1361,149095.46171231,0
+BLX.US,D,20220225,000000,14.1836,14.4917,14.1836,14.3425,232526.48688843,0
+BLX.US,D,20220228,000000,14.2577,14.6515,14.1085,14.4546,212550.11830931,0
+BLX.US,D,20220301,000000,14.3329,14.3385,14.1647,14.3139,168234.61713979,0
+BLX.US,D,20220302,000000,14.3425,14.6515,14.3425,14.6038,163437.46992295,0
+BLX.US,D,20220303,000000,14.6038,14.8473,14.5858,14.6229,95820.938400051,0
+BLX.US,D,20220304,000000,14.3946,14.5468,14.3542,14.4993,92515.208581477,0
+BLX.US,D,20220307,000000,14.4613,14.4613,14.2046,14.2426,238438.51594036,0
+BLX.US,D,20220308,000000,14.2426,14.4518,14.2141,14.2426,133670.12492604,0
+BLX.US,D,20220309,000000,14.3946,14.4803,14.1476,14.3661,141995.97832848,0
+BLX.US,D,20220310,000000,14.3377,14.5468,14.1665,14.5278,66522.685194135,0
+BLX.US,D,20220311,000000,14.5278,14.6799,14.3946,14.4233,67267.34211795,0
+BLX.US,D,20220314,000000,14.4993,14.6515,14.3946,14.4803,71037.95662625,0
+BLX.US,D,20220315,000000,14.5563,14.7179,14.2806,14.2997,86546.38366248,0
+BLX.US,D,20220316,000000,14.3946,14.6799,14.3946,14.5754,101661.44673048,0
+BLX.US,D,20220317,000000,14.4803,14.7275,14.4518,14.6134,73565.372710893,0
+BLX.US,D,20220318,000000,14.6038,14.7179,14.4137,14.6609,168553.30506058,0
+BLX.US,D,20220321,000000,14.6229,14.8987,14.5468,14.8797,90254.943427129,0
+BLX.US,D,20220322,000000,14.9367,15.2028,14.8511,15.0793,103761.84203678,0
+BLX.US,D,20220323,000000,15.0983,15.1363,14.7845,14.8416,78500.302494142,0
+BLX.US,D,20220324,000000,14.8226,14.8511,14.6229,14.6515,83996.880296198,0
+BLX.US,D,20220325,000000,14.6799,14.8036,14.6799,14.8036,90067.727420859,0
+BLX.US,D,20220328,000000,14.794,14.8606,14.5754,14.737,136837.02040289,0
+BLX.US,D,20220329,000000,14.794,15.0508,14.794,14.9081,145201.78949202,0
+BLX.US,D,20220330,000000,14.9652,14.9937,14.737,14.8891,114305.88958091,0
+BLX.US,D,20220331,000000,14.8891,14.9557,14.775,14.813,117837.75109246,0
+BLX.US,D,20220401,000000,14.8416,14.9461,14.5563,14.6418,64747.288460519,0
+BLX.US,D,20220404,000000,14.5563,14.6752,14.3566,14.6609,117851.42417156,0
+BLX.US,D,20220405,000000,14.5944,14.6895,14.4613,14.5374,89560.771718488,0
+BLX.US,D,20220406,000000,14.4707,14.6134,14.4327,14.4518,117455.9566527,0
+BLX.US,D,20220407,000000,14.4233,14.4233,14.1999,14.2711,102893.07562566,0
+BLX.US,D,20220408,000000,14.2617,14.3377,14.1871,14.2711,83725.522264639,0
+BLX.US,D,20220411,000000,14.2711,14.4707,14.2046,14.2236,54794.338644049,0
+BLX.US,D,20220412,000000,14.2806,14.4707,14.0809,14.2046,103266.45586288,0
+BLX.US,D,20220413,000000,14.1856,14.3661,14.1761,14.3281,86838.777200362,0
+BLX.US,D,20220414,000000,14.3091,14.4823,14.2711,14.3091,107937.39004179,0
+BLX.US,D,20220418,000000,14.2617,14.4042,14.062,14.119,67586.030038735,0
+BLX.US,D,20220419,000000,14.1665,14.2331,14.0809,14.157,110608.89934473,0
+BLX.US,D,20220420,000000,14.252,14.5183,14.252,14.4803,52881.159344022,0
+BLX.US,D,20220421,000000,14.6038,14.9176,14.541,14.8036,95671.586305161,0
+BLX.US,D,20220422,000000,14.7559,14.7559,14.2141,14.3091,79816.07341461,0
+BLX.US,D,20220425,000000,14.3377,14.3377,13.7633,13.9668,156224.39480499,0
+BLX.US,D,20220426,000000,13.9574,13.9574,13.5866,13.8243,150838.25341112,0
+BLX.US,D,20220427,000000,13.7386,13.9949,13.6531,13.9288,153119.55407179,0
+BLX.US,D,20220428,000000,14.0239,14.0429,13.7292,13.9098,103778.67044184,0
+BLX.US,D,20220429,000000,13.8813,13.9954,13.6911,13.7766,131158.48547115,0
+BLX.US,D,20220502,000000,13.7766,13.9668,13.4725,13.9098,200531.48177198,0
+BLX.US,D,20220503,000000,13.9193,14.561,13.8813,14.2236,90727.190544068,0
+BLX.US,D,20220504,000000,14.2426,14.4422,14.0239,14.3946,73816.747011446,0
+BLX.US,D,20220505,000000,14.2806,14.4375,13.7766,13.9383,132497.39544857,0
+BLX.US,D,20220506,000000,13.9098,14.0905,13.8243,13.8907,145035.60899207,0
+BLX.US,D,20220509,000000,13.7672,14.0429,13.6625,13.8907,140657.06835105,0
+BLX.US,D,20220510,000000,14.2331,14.2569,13.577,13.6341,120291.54290496,0
+BLX.US,D,20220511,000000,13.7482,13.8147,13.6341,13.7292,156397.93773214,0
+BLX.US,D,20220512,000000,13.7292,13.7805,13.1683,13.5296,271610.45763555,0
+BLX.US,D,20220513,000000,13.5198,13.907,13.5005,13.694,158667.94898605,0
+BLX.US,D,20220516,000000,13.7231,13.7376,13.3553,13.4617,99753.476781376,0
+BLX.US,D,20220517,000000,13.6263,13.8005,13.6263,13.7812,73080.976588111,0
+BLX.US,D,20220518,000000,13.7521,13.7521,13.3747,13.4617,89711.894753788,0
+BLX.US,D,20220519,000000,13.3844,13.5372,13.2876,13.4715,139265.72777469,0
+BLX.US,D,20220520,000000,13.6843,13.6843,13.4327,13.6069,98922.70584598,0
+BLX.US,D,20220523,000000,13.5392,13.8102,13.5005,13.5779,126326.78044504,0
+BLX.US,D,20220524,000000,13.5875,13.8295,13.4811,13.8295,124544.3428038,0
+BLX.US,D,20220525,000000,13.8295,13.8585,13.4811,13.5488,82462.281715553,0
+BLX.US,D,20220526,000000,13.7133,14.0182,13.694,13.965,105228.91855583,0
+BLX.US,D,20220527,000000,14.0811,14.1005,13.8682,14.0328,57605.284673395,0
+BLX.US,D,20220531,000000,14.0328,14.4005,14.0328,14.3908,137969.97310679,0
+BLX.US,D,20220601,000000,14.3812,14.3812,13.9165,13.965,85996.158082537,0
+BLX.US,D,20220602,000000,14.023,14.0521,13.858,14.0134,77693.61521449,0
+BLX.US,D,20220603,000000,14.0037,14.0811,13.8391,13.8779,82960.330957917,0
+BLX.US,D,20220606,000000,13.965,14.0715,13.8489,14.0037,53444.196916131,0
+BLX.US,D,20220607,000000,13.965,14.1488,13.7908,14.1295,69767.192521175,0
+BLX.US,D,20220608,000000,14.1005,14.1198,13.8876,13.9843,67903.12440245,0
+BLX.US,D,20220609,000000,13.907,13.9747,13.7714,13.8005,50562.331071827,0
+BLX.US,D,20220610,000000,13.665,13.7424,13.4715,13.5973,78905.672810535,0
+BLX.US,D,20220613,000000,13.4521,13.694,13.1819,13.394,158131.6677479,0
+BLX.US,D,20220614,000000,13.4327,13.5102,13.1424,13.1811,121098.2966974,0
+BLX.US,D,20220615,000000,13.3263,13.394,12.9585,13.0262,124861.56503908,0
+BLX.US,D,20220616,000000,12.9681,12.9681,12.4068,12.523,205124.99034851,0
+BLX.US,D,20220617,000000,12.6875,12.6875,12.3972,12.5811,150273.44266869,0
+BLX.US,D,20220621,000000,12.5841,12.8134,12.4843,12.7069,237000.14185984,0
+BLX.US,D,20220622,000000,12.7069,12.7553,12.5714,12.7165,100072.76561103,0
+BLX.US,D,20220623,000000,12.7553,12.7553,12.1746,12.3004,215762.78485089,0
+BLX.US,D,20220624,000000,12.3779,13.1714,12.3582,13.1714,705566.31569239,0
+BLX.US,D,20220627,000000,13.1811,13.2972,12.8134,12.9198,151098.01382099,0
+BLX.US,D,20220628,000000,13.0262,13.1327,12.9489,13.036,243868.46823743,0
+BLX.US,D,20220629,000000,13.0456,13.0456,12.8037,12.9875,78225.763263905,0
+BLX.US,D,20220630,000000,12.8037,12.9681,12.6392,12.8423,114655.68875935,0
+BLX.US,D,20220701,000000,12.7263,13.0747,12.6488,13.065,109770.25967657,0
+BLX.US,D,20220705,000000,12.8617,12.9099,12.6343,12.8714,187368.81155019,0
+BLX.US,D,20220706,000000,12.9004,12.9198,12.6101,12.7165,53487.59539783,0
+BLX.US,D,20220707,000000,12.823,12.9681,12.765,12.9489,126696.70083668,0
+BLX.US,D,20220708,000000,12.9004,13.1133,12.823,13.0262,65676.368972377,0
+BLX.US,D,20220711,000000,12.9392,12.9409,12.8424,12.9392,50167.611547796,0
+BLX.US,D,20220712,000000,12.8327,13.0747,12.8327,12.9585,65409.778299078,0
+BLX.US,D,20220713,000000,12.823,12.9198,12.794,12.8811,38503.75294238,0
+BLX.US,D,20220714,000000,12.7263,12.8908,12.7069,12.7263,158061.40353943,0
+BLX.US,D,20220715,000000,12.9681,12.9681,12.639,12.8134,157269.897897,0
+BLX.US,D,20220718,000000,12.9585,13.0601,12.6392,12.7263,96180.335121426,0
+BLX.US,D,20220719,000000,12.794,12.8521,12.7165,12.7359,137481.22353908,0
+BLX.US,D,20220720,000000,12.6875,12.8085,12.6875,12.765,88010.054292844,0
+BLX.US,D,20220721,000000,12.7746,12.9102,12.7299,12.9004,92297.204306476,0
+BLX.US,D,20220722,000000,12.9681,13.0262,12.823,13.0262,63197.489029571,0
+BLX.US,D,20220725,000000,13.1327,13.2972,13.0793,13.1811,98341.99282895,0
+BLX.US,D,20220726,000000,13.0843,13.3263,13.0748,13.1714,87865.392687178,0
+BLX.US,D,20220727,000000,13.2005,13.3457,13.1618,13.3069,45815.363811614,0
+BLX.US,D,20220728,000000,13.3747,13.5392,13.365,13.4715,54529.158958626,0
+BLX.US,D,20220729,000000,13.4521,13.5296,13.2972,13.4036,75382.129415384,0
+BLX.US,D,20220801,000000,13.2876,13.665,13.2005,13.4424,85598.338666956,0
+BLX.US,D,20220802,000000,13.4424,13.5488,13.3069,13.5296,76727.482348078,0
+BLX.US,D,20220803,000000,13.5875,13.7812,13.4036,13.7714,83905.797880663,0
+BLX.US,D,20220804,000000,14.507,14.5166,13.936,13.9843,116428.82672594,0
+BLX.US,D,20220805,000000,13.9553,14.1198,13.8972,14.0521,66018.390340059,0
+BLX.US,D,20220808,000000,14.1488,14.1707,14.0037,14.023,75489.59232245,0
+BLX.US,D,20220809,000000,14.0811,14.1005,13.9263,13.965,99241.994675628,0
+BLX.US,D,20220810,000000,14.1198,14.1392,13.936,14.0521,85916.594199421,0
+BLX.US,D,20220811,000000,14.1198,14.3618,14.1005,14.3231,77723.580832807,0
+BLX.US,D,20220812,000000,14.3231,14.6086,14.3231,14.5889,84357.621036238,0
+BLX.US,D,20220815,000000,14.3723,14.392,14.1951,14.3526,73591.718628516,0
+BLX.US,D,20220816,000000,14.2542,14.3958,14.2443,14.2542,52836.017742068,0
+BLX.US,D,20220817,000000,14.136,14.2148,14.0868,14.1164,58230.143217158,0
+BLX.US,D,20220818,000000,14.1164,14.3625,14.1164,14.3428,82545.357411462,0
+BLX.US,D,20220819,000000,14.3428,14.4215,14.1459,14.1853,81216.63497805,0
+BLX.US,D,20220822,000000,14.0868,14.1754,13.6438,13.7029,80627.44613143,0
+BLX.US,D,20220823,000000,13.7324,13.8555,13.7226,13.7915,66068.386562882,0
+BLX.US,D,20220824,000000,13.7817,13.8309,13.6931,13.7029,39808.849174732,0
+BLX.US,D,20220825,000000,13.804,13.8703,13.7324,13.8703,51669.830162896,0
+BLX.US,D,20220826,000000,13.9195,14.0967,13.8309,13.949,63073.68187351,0
+BLX.US,D,20220829,000000,13.8899,14.0671,13.821,13.9884,67264.033584385,0
+BLX.US,D,20220830,000000,13.9785,14.0278,13.8604,13.9392,86215.597588769,0
+BLX.US,D,20220831,000000,13.9982,14.392,13.9785,14.3723,118843.45373461,0
+BLX.US,D,20220901,000000,14.4018,14.6803,14.2246,14.3821,170557.98098242,0
+BLX.US,D,20220902,000000,14.579,14.6479,14.3231,14.3821,118176.04498939,0
+BLX.US,D,20220906,000000,14.5397,14.5593,14.2739,14.3625,101292.73700521,0
+BLX.US,D,20220907,000000,14.3428,14.7956,14.3419,14.7858,105379.4727465,0
+BLX.US,D,20220908,000000,14.7661,14.8153,14.6184,14.6775,50308.600758636,0
+BLX.US,D,20220909,000000,14.7464,14.835,14.6086,14.6676,103154.77692909,0
+BLX.US,D,20220912,000000,14.7365,14.9925,14.6775,14.9925,81409.64511746,0
+BLX.US,D,20220913,000000,14.9925,14.9925,14.4117,14.4215,101637.10772763,0
+BLX.US,D,20220914,000000,14.5101,14.6873,14.4314,14.6873,78431.193913512,0
+BLX.US,D,20220915,000000,14.6479,15.0614,14.6479,14.9531,143083.49555883,0
+BLX.US,D,20220916,000000,14.8743,14.9088,14.6479,14.7661,215862.53991614,0
+BLX.US,D,20220919,000000,14.7759,15.1204,14.7661,15.0417,97942.487322185,0
+BLX.US,D,20220920,000000,14.9826,15.0663,14.6775,14.7365,60560.486689824,0
+BLX.US,D,20220921,000000,14.7661,14.9137,14.6765,14.7661,100980.87325363,0
+BLX.US,D,20220922,000000,14.7661,14.8448,14.5249,14.7759,101852.4664095,0
+BLX.US,D,20220923,000000,14.6676,14.6775,14.136,14.264,153912.38022257,0
+BLX.US,D,20220926,000000,14.1754,14.2739,13.8013,13.9392,80646.747145371,0
+BLX.US,D,20220927,000000,13.9293,14.0671,13.7915,13.8013,59430.869452856,0
+BLX.US,D,20220928,000000,13.8998,14.0081,13.762,13.9293,77498.65018731,0
+BLX.US,D,20220929,000000,13.9785,14.0081,13.2009,13.2698,114737.41697937,0
+BLX.US,D,20220930,000000,13.2402,13.2893,12.7973,12.8563,113881.0614661,0
+BLX.US,D,20221003,000000,13.0434,13.8407,12.8169,13.6438,120475.91317688,0
+BLX.US,D,20221004,000000,13.762,14.0278,13.7423,14.0081,93217.802277996,0
+BLX.US,D,20221005,000000,13.8899,14.0179,13.506,13.5946,53678.151455599,0
+BLX.US,D,20221006,000000,13.4371,13.5848,13.3682,13.447,86540.667297249,0
+BLX.US,D,20221007,000000,13.3781,13.3781,12.9744,13.0138,59127.132443995,0
+BLX.US,D,20221010,000000,12.9744,13.132,12.9449,13.0532,88328.550693889,0
+BLX.US,D,20221011,000000,12.9646,13.1221,12.9154,13.0138,63088.919516095,0
+BLX.US,D,20221012,000000,13.1024,13.4076,13.004,13.2501,61530.616601069,0
+BLX.US,D,20221013,000000,13.132,13.7324,13.132,13.7128,55224.264256557,0
+BLX.US,D,20221014,000000,13.7128,13.9195,13.4174,13.4371,100368.32002172,0
+BLX.US,D,20221017,000000,13.5946,13.8801,13.5946,13.8703,99717.164761918,0
+BLX.US,D,20221018,000000,14.0967,14.1557,13.8555,14.1262,81523.419515428,0
+BLX.US,D,20221019,000000,13.9687,14.3526,13.8998,14.3034,197340.67743266,0
+BLX.US,D,20221020,000000,14.2739,14.4405,13.9982,14.0967,94051.809248815,0
+BLX.US,D,20221021,000000,14.1951,14.5495,14.0671,14.5003,77209.134978195,0
+BLX.US,D,20221024,000000,14.5692,14.7464,14.4904,14.5003,66890.203419633,0
+BLX.US,D,20221025,000000,14.4215,14.9137,14.4215,14.6676,49804.742710492,0
+BLX.US,D,20221026,000000,14.7858,14.894,14.5987,14.5987,62410.336499643,0
+BLX.US,D,20221027,000000,14.6775,15.022,14.6282,14.7956,57315.884662058,0
+BLX.US,D,20221028,000000,14.8743,15.4059,14.835,15.3666,57373.787703881,0
+BLX.US,D,20221031,000000,15.3469,15.6717,15.3173,15.4453,130228.00443128,0
+BLX.US,D,20221101,000000,15.4256,15.5831,15.1697,15.5831,75306.461340748,0
+BLX.US,D,20221102,000000,15.5536,15.6914,14.7267,15.5339,224619.10518832,0
+BLX.US,D,20221103,000000,15.2878,15.5326,15.1204,15.4551,52151.339668582,0
+BLX.US,D,20221104,000000,15.6028,15.908,15.4355,15.7603,70191.692646383,0
+BLX.US,D,20221107,000000,15.7702,16.0753,15.7702,15.9473,73189.444864272,0
+BLX.US,D,20221108,000000,16.0359,16.1049,15.7308,16.0064,95609.096321002,0
+BLX.US,D,20221109,000000,16.1442,16.282,15.7702,15.78,78929.972747461,0
+BLX.US,D,20221110,000000,16.38,16.55,16.1459,16.37,97105,0
+BLX.US,D,20221111,000000,16.45,16.58,16.055,16.14,60199,0
+BLX.US,D,20221114,000000,16.16,16.295,16.02,16.16,53648,0
+BLX.US,D,20221115,000000,16.4,16.46,16.18,16.25,62890,0
+BLX.US,D,20221116,000000,16.2,16.27,16,16.03,59356,0
+BLX.US,D,20221117,000000,15.82,16.2295,15.8,16.17,47345,0
+BLX.US,D,20221118,000000,16.46,16.46,16.14,16.19,57937,0
+BLX.US,D,20221121,000000,16.26,16.29,16.1078,16.21,44703,0
+BLX.US,D,20221122,000000,16.24,16.39,16.11,16.38,44715,0
+BLX.US,D,20221123,000000,16.3,16.53,15.95,16,60214,0
+BLX.US,D,20221125,000000,16.1,16.69,16.1,16.56,44701,0
+BLX.US,D,20221128,000000,16.54,16.54,16.195,16.35,73358,0
+BLX.US,D,20221129,000000,16.3,16.55,16.18,16.22,89974,0
+BLX.US,D,20221130,000000,16.32,16.51,16.03,16.49,67636,0
+BLX.US,D,20221201,000000,16.58,16.805,16.48,16.52,71755,0
+BLX.US,D,20221202,000000,16.45,16.45,16.1,16.28,40989,0
+BLX.US,D,20221205,000000,16.11,16.49,16.11,16.23,51734,0
+BLX.US,D,20221206,000000,16.25,16.6,16.25,16.56,88517,0
+BLX.US,D,20221207,000000,16.43,16.585,16.2593,16.35,78643,0
+BLX.US,D,20221208,000000,16.47,16.49,16.26,16.4,47406,0
+BLX.US,D,20221209,000000,16.3,16.58,16.3,16.43,57066,0
+BLX.US,D,20221212,000000,16.35,16.38,16.06,16.26,53710,0
+BLX.US,D,20221213,000000,16.63,16.75,16.2,16.5,79984,0
+BLX.US,D,20221214,000000,16.24,16.5,16.13,16.26,60730,0
+BLX.US,D,20221215,000000,16.21,16.21,15.92,16.04,123975,0
+BLX.US,D,20221216,000000,15.85,15.9187,15.67,15.84,159076,0
+BLX.US,D,20221219,000000,15.79,15.83,15.61,15.71,82219,0
+BLX.US,D,20221220,000000,15.71,15.8199,15.64,15.66,44306,0
+BLX.US,D,20221221,000000,15.77,15.96,15.77,15.86,74238,0
+BLX.US,D,20221222,000000,15.84,15.84,15.58,15.76,75951,0
+BLX.US,D,20221223,000000,15.75,15.92,15.75,15.9,40913,0
+BLX.US,D,20221227,000000,15.91,15.95,15.685,15.73,72868,0
+BLX.US,D,20221228,000000,15.79,16.05,15.78,15.93,74740,0
+BLX.US,D,20221229,000000,16.02,16.24,16.02,16.09,61247,0
+BLX.US,D,20221230,000000,15.95,16.325,15.95,16.2,51454,0
+BLX.US,D,20230103,000000,16.3,16.36,16.09,16.26,51023,0
+BLX.US,D,20230104,000000,16.49,16.49,16.1,16.12,70541,0
+BLX.US,D,20230105,000000,16.1,16.1,15.71,15.92,111266,0
+BLX.US,D,20230106,000000,15.99,16.2338,15.99,16.1,156272,0
+BLX.US,D,20230109,000000,16.12,16.14,15.82,15.92,71297,0
+BLX.US,D,20230110,000000,15.94,16.23,15.86,16.08,105629,0
+BLX.US,D,20230111,000000,16.09,16.95,16.09,16.76,98162,0
+BLX.US,D,20230112,000000,16.8,17.15,16.73,17.14,75890,0
+BLX.US,D,20230113,000000,16.96,17.47,16.93,17.14,107628,0
+BLX.US,D,20230117,000000,17.29,17.45,17.05,17.06,154561,0
+BLX.US,D,20230118,000000,17,17.04,16.58,16.68,66994,0
+BLX.US,D,20230119,000000,16.6,16.7016,16.51,16.61,85933,0
+BLX.US,D,20230120,000000,16.7,16.82,16.46,16.52,115167,0
+BLX.US,D,20230123,000000,16.45,16.5994,16.11,16.3,97270,0
+BLX.US,D,20230124,000000,16.31,16.62,16.12,16.59,60486,0
+BLX.US,D,20230125,000000,16.39,16.8,16.39,16.73,103065,0
+BLX.US,D,20230126,000000,16.81,16.814,16.61,16.81,53163,0
+BLX.US,D,20230127,000000,16.75,16.81,16.61,16.62,46200,0
+BLX.US,D,20230130,000000,16.6,17.005,16.56,16.89,202847,0
+BLX.US,D,20230131,000000,17.02,17.24,17,17.23,64920,0
+BLX.US,D,20230201,000000,17.21,17.51,17.09,17.11,181743,0
+BLX.US,D,20230202,000000,17.07,17.465,17.06,17.28,86829,0
+BLX.US,D,20230203,000000,17.07,17.2,16.86,17.1,69650,0
+BLX.US,D,20230206,000000,17.1,17.1,16.73,17,62086,0
+BLX.US,D,20230207,000000,16.96,17.1589,16.85,16.98,46531,0
+BLX.US,D,20230208,000000,16.9,16.9543,16.71,16.76,36789,0
+BLX.US,D,20230209,000000,16.78,16.93,16.575,16.62,50963,0
+BLX.US,D,20230210,000000,16.73,16.73,16.5301,16.65,45421,0
+BLX.US,D,20230213,000000,16.7,16.93,16.64,16.91,98267,0
+BLX.US,D,20230214,000000,16.83,16.9399,16.74,16.85,69215,0
+BLX.US,D,20230215,000000,16.74,16.93,16.64,16.9,54906,0
+BLX.US,D,20230216,000000,16.72,16.94,16.62,16.92,64337,0
+BLX.US,D,20230217,000000,16.94,17.07,16.87,17.06,69623,0
+BLX.US,D,20230221,000000,16.97,16.97,16.55,16.71,60948,0
+BLX.US,D,20230222,000000,16.75,16.77,16.52,16.73,74689,0
+BLX.US,D,20230223,000000,16.83,16.96,16.74,16.88,37280,0
+BLX.US,D,20230224,000000,16.85,16.85,16.53,16.68,73249,0
+BLX.US,D,20230227,000000,16.77,16.8806,16.6,16.75,68234,0
+BLX.US,D,20230228,000000,17.2,18.72,17.2,18.3,311037,0
+BLX.US,D,20230301,000000,18.44,19.17,18.4378,18.83,175285,0
+BLX.US,D,20230302,000000,18.74,18.75,18.26,18.52,61842,0
+BLX.US,D,20230303,000000,18.55,18.75,18.47,18.52,84783,0
+BLX.US,D,20230306,000000,18.55,18.9,18.52,18.82,135960,0
+BLX.US,D,20230307,000000,18.81,19.14,18.73,19.08,75273,0
+BLX.US,D,20230308,000000,19.07,19.155,18.23,18.43,87928,0
+BLX.US,D,20230309,000000,18.16,18.18,17.76,17.96,134324,0
+BLX.US,D,20230310,000000,17.81,18.15,17.69,17.91,203920,0
+BLX.US,D,20230313,000000,17.62,17.705,17.15,17.49,291821,0
+BLX.US,D,20230314,000000,17.81,18.75,17.78,18.33,272624,0
+BLX.US,D,20230315,000000,17.92,18.1,17.02,17.44,145205,0
+BLX.US,D,20230316,000000,17.2,17.78,17.2,17.57,78602,0
+BLX.US,D,20230317,000000,17.4,17.4,16.57,16.57,257686,0
+BLX.US,D,20230320,000000,16.65,17,16.64,16.79,94451,0
+BLX.US,D,20230321,000000,17.1,17.43,17.08,17.21,79310,0
+BLX.US,D,20230322,000000,17.24,17.39,16.92,16.93,68682,0
+BLX.US,D,20230323,000000,16.97,17.07,16.47,16.69,85759,0
+BLX.US,D,20230324,000000,16.48,16.645,16.26,16.62,133074,0
+BLX.US,D,20230327,000000,16.86,16.955,16.5401,16.88,77864,0
+BLX.US,D,20230328,000000,16.8,17.035,16.8,16.98,58899,0
+BLX.US,D,20230329,000000,17.1,17.43,17.1,17.23,69744,0
+BLX.US,D,20230330,000000,17.34,17.38,17.02,17.2,59498,0
+BLX.US,D,20230331,000000,17.31,17.4402,17.21,17.38,101307,0
+BLX.US,D,20230403,000000,17.38,17.43,17.11,17.22,72981,0
+BLX.US,D,20230404,000000,17.28,17.3,16.83,16.94,54785,0
+BLX.US,D,20230405,000000,16.79,16.87,16.6,16.8,71822,0
+BLX.US,D,20230406,000000,16.8,16.96,16.79,16.89,70297,0
+BLX.US,D,20230410,000000,17,17.21,17,17.18,70893,0
+BLX.US,D,20230411,000000,17.22,17.43,17.2,17.25,48512,0
+BLX.US,D,20230412,000000,17.35,17.78,17.3,17.58,62780,0
+BLX.US,D,20230413,000000,17.53,17.81,17.51,17.79,79717,0
+BLX.US,D,20230414,000000,17.91,18.09,17.77,18,127356,0
+BLX.US,D,20230417,000000,17.91,18.55,17.68,18.53,101226,0
+BLX.US,D,20230418,000000,18.59,18.84,18.5,18.77,84229,0
+BLX.US,D,20230419,000000,18.97,19.49,18.605,18.94,138058,0
+BLX.US,D,20230420,000000,18.89,18.89,18.05,18.7,93687,0
+BLX.US,D,20230421,000000,18.69,18.7,18.38,18.53,77695,0
+BLX.US,D,20230424,000000,18.55,18.73,18.39,18.59,72366,0
+BLX.US,D,20230425,000000,18.41,18.4681,17.86,18.06,65339,0
+BLX.US,D,20230426,000000,17.91,18.02,17.545,17.69,181939,0
+BLX.US,D,20230427,000000,17.69,17.99,17.635,17.97,63110,0
+BLX.US,D,20230428,000000,17.84,18.07,17.84,18,138185,0
+BLX.US,D,20230501,000000,18.07,18.255,17.89,18,63506,0
+BLX.US,D,20230502,000000,17.88,17.92,17.4001,17.79,92062,0
+BLX.US,D,20230503,000000,17.57,17.78,17.5,17.6,89612,0
+BLX.US,D,20230504,000000,17.43,17.48,17.09,17.43,99032,0
+BLX.US,D,20230505,000000,17.64,18.08,17.64,18.02,64614,0
+BLX.US,D,20230508,000000,18.1,18.1792,17.92,18.01,44428,0
+BLX.US,D,20230509,000000,17.95,18.34,17.82,18.12,46687,0
+BLX.US,D,20230510,000000,18.3,18.4,18.02,18.34,50271,0
+BLX.US,D,20230511,000000,18.18,18.35,18.0518,18.35,64392,0
+BLX.US,D,20230512,000000,18.49,18.78,18.4872,18.78,74627,0
+BLX.US,D,20230515,000000,18.87,19.05,18.79,18.92,70307,0
+BLX.US,D,20230516,000000,18.82,19.2,18.59,18.63,100557,0
+BLX.US,D,20230517,000000,18.75,19.41,18.61,19.34,91236,0
+BLX.US,D,20230518,000000,19.4,19.69,19.27,19.55,104055,0
+BLX.US,D,20230519,000000,19.73,20.48,19.62,19.76,110914,0
+BLX.US,D,20230522,000000,19.78,20.07,19.56,19.8,112866,0
+BLX.US,D,20230523,000000,19.7,20.1518,19.69,19.86,106962,0
+BLX.US,D,20230524,000000,19.74,19.9299,19.51,19.74,158316,0
+BLX.US,D,20230525,000000,19.62,19.84,19.43,19.6,54818,0
+BLX.US,D,20230526,000000,19.6,20.08,19.6,19.68,99156,0
+BLX.US,D,20230530,000000,19.72,19.72,19.311,19.46,63925,0
+BLX.US,D,20230531,000000,19.43,19.6,19.25,19.49,94417,0
+BLX.US,D,20230601,000000,19.53,19.88,19.53,19.68,67385,0
+BLX.US,D,20230602,000000,19.89,20.41,19.81,20.4,230101,0
+BLX.US,D,20230605,000000,20.39,20.39,19.96,19.99,122996,0
+BLX.US,D,20230606,000000,19.96,20.48,19.96,20.33,149881,0
+BLX.US,D,20230607,000000,20.33,20.6778,20.33,20.62,224487,0
+BLX.US,D,20230608,000000,20.62,20.86,20.38,20.82,81991,0
+BLX.US,D,20230609,000000,20.79,20.8649,20.47,20.55,52754,0
+BLX.US,D,20230612,000000,20.59,20.87,20.5307,20.61,76355,0
+BLX.US,D,20230613,000000,20.61,20.99,20.61,20.83,70820,0
+BLX.US,D,20230614,000000,20.92,21.19,20.8,21,88762,0
+BLX.US,D,20230615,000000,21.05,21.11,20.87,21.01,75021,0
+BLX.US,D,20230616,000000,21.13,21.13,20.69,20.8,130140,0
+BLX.US,D,20230620,000000,20.75,20.75,20.362,20.73,78900,0
+BLX.US,D,20230621,000000,20.73,21.4999,20.73,21.4,165874,0
+BLX.US,D,20230622,000000,21.47,21.48,20.69,20.71,83079,0
+BLX.US,D,20230623,000000,20.5,20.744,20.31,20.58,324036,0
+BLX.US,D,20230626,000000,20.78,21.1436,20.78,20.82,89714,0
+BLX.US,D,20230627,000000,20.82,21.06,20.632,20.85,65680,0
+BLX.US,D,20230628,000000,20.87,21.15,20.78,21.09,85207,0
+BLX.US,D,20230629,000000,21.49,21.8395,21.4,21.7,170811,0
+BLX.US,D,20230630,000000,21.75,22.11,21.69,22.06,135978,0
+BLX.US,D,20230703,000000,21.96,22.79,21.96,22.7,97971,0
+BLX.US,D,20230705,000000,22.74,22.79,22.3,22.36,147417,0
+BLX.US,D,20230706,000000,22.14,22.14,21.68,21.77,143509,0
+BLX.US,D,20230707,000000,21.45,22.48,21.45,22.25,106240,0
+BLX.US,D,20230710,000000,22.34,22.67,22.33,22.67,219189,0
+BLX.US,D,20230711,000000,22.77,22.9,22.5467,22.77,58911,0
+BLX.US,D,20230712,000000,22.99,23.04,22.7201,22.77,149542,0
+BLX.US,D,20230713,000000,22.84,23.02,22.64,22.85,44785,0
+BLX.US,D,20230714,000000,22.9,22.9,22.42,22.59,52536,0
+BLX.US,D,20230717,000000,22.58,22.99,22.45,22.87,66566,0
+BLX.US,D,20230718,000000,22.78,23.07,22.7,22.76,55078,0
+BLX.US,D,20230719,000000,22.81,23.02,22.36,22.36,92251,0
+BLX.US,D,20230720,000000,22.25,22.43,21.77,22.43,157928,0
+BLX.US,D,20230721,000000,22.8,23.85,22.56,22.79,203237,0
+BLX.US,D,20230724,000000,22.89,23.01,22.64,22.74,169749,0
+BLX.US,D,20230725,000000,22.68,23.26,22.68,23.23,98722,0
+BLX.US,D,20230726,000000,23.15,23.48,23.03,23.36,93663,0
+BLX.US,D,20230727,000000,23.5,23.61,22.93,23.13,118645,0
+BLX.US,D,20230728,000000,23.05,23.36,23.05,23.19,81552,0
+BLX.US,D,20230731,000000,23.2,23.4776,23.08,23.32,87825,0
+BLX.US,D,20230801,000000,23.22,24.04,23.17,23.89,157267,0
+BLX.US,D,20230802,000000,23.78,24.0858,23.568,24,90567,0
+BLX.US,D,20230803,000000,23.88,24.23,23.64,24.18,94645,0
+BLX.US,D,20230804,000000,24.19,24.65,24.03,24.04,122117,0
+BLX.US,D,20230807,000000,24.19,24.47,24.06,24.41,115277,0
+BLX.US,D,20230808,000000,24.26,24.42,23.81,24.35,79754,0
+BLX.US,D,20230809,000000,24.33,24.41,23.74,23.82,159703,0
+BLX.US,D,20230810,000000,23.79,24.26,23.72,23.9,139448,0
+BLX.US,D,20230811,000000,23.74,24.18,23.74,23.95,82861,0
+BLX.US,D,20230814,000000,23.97,24.08,23.5612,23.65,101827,0
+BLX.US,D,20230815,000000,23.5,23.5,22.86,23.23,86002,0
+BLX.US,D,20230816,000000,23.14,23.6,23.14,23.21,87994,0
+BLX.US,D,20230817,000000,23.23,23.37,22.88,23.06,217246,0
+BLX.US,D,20230818,000000,22.96,23.68,22.95,23.56,96008,0
+BLX.US,D,20230821,000000,23.7,24.18,23.26,23.45,196456,0
+BLX.US,D,20230822,000000,23.4,23.69,23.11,23.23,91893,0
+BLX.US,D,20230823,000000,23.12,23.74,23.12,23.73,100972,0
+BLX.US,D,20230824,000000,23.64,23.91,23.61,23.82,68322,0
+BLX.US,D,20230825,000000,23.89,24.0071,23.61,23.92,71918,0
+BLX.US,D,20230828,000000,23.92,24.22,23.92,23.98,72418,0
+BLX.US,D,20230829,000000,23.95,24.14,23.92,24,104600,0
+BLX.US,D,20230830,000000,23.92,24.11,23.87,24.04,91731,0
+BLX.US,D,20230831,000000,24.05,24.13,23.57,23.6,90467,0
+BLX.US,D,20230901,000000,23.68,23.87,23.32,23.56,123957,0
+BLX.US,D,20230905,000000,23.61,23.61,22.2938,22.57,135005,0
+BLX.US,D,20230906,000000,22.61,22.655,22.405,22.44,72877,0
+BLX.US,D,20230907,000000,22.44,22.89,22.31,22.75,147158,0
+BLX.US,D,20230908,000000,22.86,23.09,22.64,22.98,75465,0
+BLX.US,D,20230911,000000,23.01,23.23,22.92,23.05,50713,0
+BLX.US,D,20230912,000000,23.1,23.4,23.1,23.3,72451,0
+BLX.US,D,20230913,000000,23.32,23.32,22.98,23.07,70193,0
+BLX.US,D,20230914,000000,23.18,23.59,23.18,23.42,60981,0
+BLX.US,D,20230915,000000,23.43,23.46,23.03,23.28,134492,0
+BLX.US,D,20230918,000000,23.23,23.4599,23.12,23.29,57636,0
+BLX.US,D,20230919,000000,23.25,23.375,22.85,22.87,43193,0
+BLX.US,D,20230920,000000,22.93,23.05,22.48,22.5,83255,0
+BLX.US,D,20230921,000000,22.21,22.48,22.12,22.32,71851,0
+BLX.US,D,20230922,000000,22.34,22.56,22.27,22.31,79600,0
+BLX.US,D,20230925,000000,22.21,22.49,22.21,22.48,85137,0
+BLX.US,D,20230926,000000,22.31,22.51,22.02,22.16,69954,0
+BLX.US,D,20230927,000000,22.25,22.285,21.4,21.62,116560,0
+BLX.US,D,20230928,000000,21.6,21.9631,21.6,21.69,67370,0
+BLX.US,D,20230929,000000,21.81,21.81,21,21.2,138624,0
+BLX.US,D,20231002,000000,21.11,21.43,20.78,20.9,117993,0
+BLX.US,D,20231003,000000,20.73,20.73,20.02,20.16,189061,0
+BLX.US,D,20231004,000000,20.14,20.405,20.015,20.36,106131,0
+BLX.US,D,20231005,000000,20.38,21.01,20.38,20.98,94411,0
+BLX.US,D,20231006,000000,20.87,21.59,20.82,21.52,89039,0
+BLX.US,D,20231009,000000,21.49,22.1,21.49,21.89,99784,0
+BLX.US,D,20231010,000000,21.94,22.01,21.56,21.89,100968,0
+BLX.US,D,20231011,000000,21.97,22.27,21.75,22.25,47199,0
+BLX.US,D,20231012,000000,22.3,22.52,22.0381,22.5,77353,0
+BLX.US,D,20231013,000000,22.76,22.76,22.07,22.18,50460,0
+BLX.US,D,20231016,000000,22.75,22.75,22.01,22.21,75661,0
+BLX.US,D,20231017,000000,22.16,22.51,22.05,22.45,63177,0
+BLX.US,D,20231018,000000,22.33,22.71,22.18,22.55,65566,0
+BLX.US,D,20231019,000000,22.73,22.73,22.24,22.34,76805,0
+BLX.US,D,20231020,000000,22.89,22.89,21.28,22.11,133144,0
+BLX.US,D,20231023,000000,22.05,22.11,21.79,21.79,70930,0
+BLX.US,D,20231024,000000,21.92,22.04,21.56,21.67,56291,0
+BLX.US,D,20231025,000000,21.52,21.662,21.2,21.23,58465,0
+BLX.US,D,20231026,000000,21.15,21.6599,21.15,21.46,100439,0
+BLX.US,D,20231027,000000,21.17,21.29,20.901,21.27,79357,0
+BLX.US,D,20231030,000000,21.48,21.8,21.38,21.76,75138,0
+BLX.US,D,20231031,000000,21.77,22.68,21.6894,22.58,159108,0
+BLX.US,D,20231101,000000,22.58,23.54,22.39,23.36,103668,0
+BLX.US,D,20231102,000000,23.45,23.58,22.603,23.02,101612,0
+BLX.US,D,20231103,000000,23.43,23.68,23.2276,23.56,94448,0
+BLX.US,D,20231106,000000,23.53,23.61,23.01,23.33,83777,0
+BLX.US,D,20231107,000000,23.22,23.325,23.01,23.29,93011,0
+BLX.US,D,20231108,000000,23.41,23.53,23.21,23.33,108069,0
+BLX.US,D,20231109,000000,23.5,23.76,23.32,23.44,81892,0
+BLX.US,D,20231110,000000,23.59,23.74,23.38,23.63,63871,0
+BLX.US,D,20231113,000000,23.68,23.73,23.46,23.56,51596,0
+BLX.US,D,20231114,000000,23.85,24.47,23.79,24.47,166290,0
+BLX.US,D,20231115,000000,24.5,24.555,24.07,24.11,135048,0
+BLX.US,D,20231116,000000,24.02,24.2,23.74,24.18,87130,0
+BLX.US,D,20231117,000000,24.36,24.72,24.2235,24.59,116091,0
+BLX.US,D,20231120,000000,24.92,25.48,24.7966,25.45,243262,0
+BLX.US,D,20231121,000000,25.41,25.41,24.98,25.08,65145,0
+BLX.US,D,20231122,000000,25.34,25.36,25.045,25.1,86427,0
+BLX.US,D,20231124,000000,25.04,25.32,25.04,25.26,32847,0
+BLX.US,D,20231127,000000,25.41,25.515,24.68,24.99,100701,0
+BLX.US,D,20231128,000000,25,25.0035,24.43,24.55,123154,0
+BLX.US,D,20231129,000000,24.84,24.8944,24.51,24.58,95583,0
+BLX.US,D,20231130,000000,24.57,24.695,24.33,24.37,104741,0
+BLX.US,D,20231201,000000,24.27,24.8599,24.27,24.77,114448,0
+BLX.US,D,20231204,000000,24.81,25,24.56,24.68,124568,0
+BLX.US,D,20231205,000000,24.6,24.6714,24.25,24.45,125425,0
+BLX.US,D,20231206,000000,24.66,24.79,24.2,24.25,87699,0
+BLX.US,D,20231207,000000,24.32,24.47,24.16,24.42,56492,0
+BLX.US,D,20231208,000000,24.43,24.66,24.43,24.51,66017,0
+BLX.US,D,20231211,000000,24.48,24.85,24.38,24.67,72570,0
+BLX.US,D,20231212,000000,24.72,24.84,24.54,24.74,69075,0
+BLX.US,D,20231213,000000,24.82,25.25,24.66,25.25,164785,0
+BLX.US,D,20231214,000000,25.45,25.73,24.9,24.99,163063,0
+BLX.US,D,20231215,000000,25.06,25.09,24.3102,24.49,272353,0
+BLX.US,D,20231218,000000,24.68,24.68,24.29,24.46,94059,0
+BLX.US,D,20231219,000000,24.65,24.72,24.45,24.63,145638,0
+BLX.US,D,20231220,000000,24.6,24.84,24.33,24.34,126751,0
+BLX.US,D,20231221,000000,24.42,24.83,24.24,24.7,232224,0
+BLX.US,D,20231222,000000,24.82,25.05,24.56,24.92,151376,0
+BLX.US,D,20231226,000000,24.78,25.34,24.73,25.18,89605,0
+BLX.US,D,20231227,000000,25.18,25.3249,25.12,25.21,94442,0
+BLX.US,D,20231228,000000,25.09,25.33,24.97,25.02,110553,0
+BLX.US,D,20231229,000000,25.1,25.16,24.74,24.74,76485,0
+BLX.US,D,20240102,000000,24.58,25.01,24.47,24.94,91675,0
+BLX.US,D,20240103,000000,24.94,25.16,24.6,25.03,100196,0
+BLX.US,D,20240104,000000,25,25.5,24.97,25.24,106874,0
+BLX.US,D,20240105,000000,25.24,26.56,25.145,26.32,262066,0
+BLX.US,D,20240108,000000,26.99,27.06,26.32,26.46,160019,0
+BLX.US,D,20240109,000000,26.24,26.3935,25.575,25.65,94633,0
+BLX.US,D,20240110,000000,25.56,25.69,25.3833,25.58,89247,0
+BLX.US,D,20240111,000000,25.55,25.55,25.01,25.37,104911,0
+BLX.US,D,20240112,000000,25.63,25.6935,25.2815,25.35,63829,0
+BLX.US,D,20240116,000000,25.17,25.36,24.77,24.85,241640,0
+BLX.US,D,20240117,000000,24.49,24.795,24.34,24.52,85163,0
+BLX.US,D,20240118,000000,24.52,24.72,24.3243,24.41,66811,0
+BLX.US,D,20240119,000000,24.43,24.43,23.64,24.17,191687,0
+BLX.US,D,20240122,000000,24.31,24.75,24.2795,24.57,116816,0
+BLX.US,D,20240123,000000,24.68,25.08,24.6219,25.03,128312,0
+BLX.US,D,20240124,000000,25.1,25.24,24.82,24.96,96840,0
+BLX.US,D,20240125,000000,25.04,25.15,24.72,24.82,91387,0
+BLX.US,D,20240126,000000,24.88,24.88,24.48,24.56,89583,0
+BLX.US,D,20240129,000000,24.39,24.92,24.085,24.91,104675,0
+BLX.US,D,20240130,000000,24.88,25.34,24.865,25.22,112501,0
+BLX.US,D,20240131,000000,25.22,25.22,24.01,24.05,120862,0
+BLX.US,D,20240201,000000,24.2,24.36,23.86,24.11,86474,0
+BLX.US,D,20240202,000000,23.97,24.16,23.67,23.72,185529,0
+BLX.US,D,20240205,000000,23.65,24.24,23.16,24.11,215387,0
+BLX.US,D,20240206,000000,24.08,24.08,23.44,23.55,99397,0
+BLX.US,D,20240207,000000,23.73,23.94,23.25,23.54,108483,0
+BLX.US,D,20240208,000000,23.41,23.54,23.245,23.49,64239,0
+BLX.US,D,20240209,000000,23.5,23.85,23.31,23.82,96435,0
+BLX.US,D,20240212,000000,23.8,24.17,23.8,24.04,96639,0
+BLX.US,D,20240213,000000,23.84,23.84,22.93,23.13,114394,0
+BLX.US,D,20240214,000000,23.32,23.38,23.09,23.12,51206,0
+BLX.US,D,20240215,000000,23.23,23.95,23.15,23.86,91848,0
+BLX.US,D,20240216,000000,23.86,23.99,23.48,23.55,84437,0
+BLX.US,D,20240220,000000,23.32,24.05,23.32,24.04,80018,0
+BLX.US,D,20240221,000000,24.04,24.22,23.985,24.14,110596,0
+BLX.US,D,20240222,000000,24.09,24.74,24.09,24.57,143175,0
+BLX.US,D,20240223,000000,26.97,28.34,26.37,27.28,455762,0
+BLX.US,D,20240226,000000,27.48,27.86,26.48,27.4,455288,0
+BLX.US,D,20240227,000000,27.46,27.81,27.14,27.5,149750,0
+BLX.US,D,20240228,000000,27.5,27.74,27.32,27.69,105176,0
+BLX.US,D,20240229,000000,27.9,28.05,27.61,27.97,116373,0
+BLX.US,D,20240301,000000,27.52,27.8,27.05,27.15,102363,0
+BLX.US,D,20240304,000000,27.21,27.58,27.21,27.27,77530,0
+BLX.US,D,20240305,000000,27.26,27.92,27.24,27.86,152712,0
+BLX.US,D,20240306,000000,28,28,27.09,27.88,162280,0
+BLX.US,D,20240307,000000,28,28.3,27.86,28.2,167728,0
+BLX.US,D,20240308,000000,28.34,28.84,28.34,28.43,117284,0
+BLX.US,D,20240311,000000,28.39,28.78,28.26,28.68,138346,0
+BLX.US,D,20240312,000000,28.68,28.71,28.38,28.6,112214,0
+BLX.US,D,20240313,000000,28.7,28.7,28.31,28.5,141982,0
+BLX.US,D,20240314,000000,28.53,28.53,28.02,28.24,112890,0
+BLX.US,D,20240315,000000,28.11,28.47,28.03,28.23,241349,0
+BLX.US,D,20240318,000000,28.25,28.53,28.16,28.42,61431,0
+BLX.US,D,20240319,000000,28.35,28.79,28.2929,28.69,69860,0
+BLX.US,D,20240320,000000,28.62,29.5,28.582,29.26,150332,0
+BLX.US,D,20240321,000000,29.38,29.6901,29.2,29.21,216481,0
+BLX.US,D,20240322,000000,29.34,29.72,29.15,29.45,94987,0
+BLX.US,D,20240325,000000,29.51,30.0806,29.51,29.88,63450,0
+BLX.US,D,20240326,000000,30.06,30.06,29.04,29.31,124105,0
+BLX.US,D,20240327,000000,29.37,29.61,29.16,29.35,79393,0
+BLX.US,D,20240328,000000,29.33,29.79,29.33,29.62,214582,0
+BLX.US,D,20240401,000000,29.77,30.42,29.5135,29.85,118474,0
+BLX.US,D,20240402,000000,29.79,30.11,29.65,29.72,100073,0
+BLX.US,D,20240403,000000,29.54,30.08,29.54,29.83,222530,0
+BLX.US,D,20240404,000000,30.06,30.26,29.57,29.75,81969,0
+BLX.US,D,20240405,000000,29.69,30.03,29.46,30.02,71848,0
+BLX.US,D,20240408,000000,30.02,30.4072,29.92,30.19,62628,0
+BLX.US,D,20240409,000000,30.31,30.65,30.03,30.24,79409,0
+BLX.US,D,20240410,000000,29.86,29.91,29.5,29.61,103419,0
+BLX.US,D,20240411,000000,29.54,29.6999,29.0501,29.59,87480,0
+BLX.US,D,20240412,000000,29.51,29.9,29.36,29.42,66456,0
+BLX.US,D,20240415,000000,29.66,29.78,29.19,29.44,115229,0
+BLX.US,D,20240416,000000,29.44,29.44,28.93,29.43,82963,0
+BLX.US,D,20240417,000000,29.53,29.72,29.03,29.18,79765,0
+BLX.US,D,20240418,000000,29.36,29.79,29.34,29.56,129274,0
+BLX.US,D,20240419,000000,30.69,31.4,29.28,29.59,203383,0
+BLX.US,D,20240422,000000,29.82,29.845,29.14,29.45,121822,0
+BLX.US,D,20240423,000000,29.66,30.165,29.5,29.91,137073,0
+BLX.US,D,20240424,000000,29.86,29.88,29.29,29.32,152683,0
+BLX.US,D,20240425,000000,29.3,29.51,28.82,29.46,141719,0
+BLX.US,D,20240426,000000,29.18,29.74,29.13,29.58,139581,0
+BLX.US,D,20240429,000000,29.58,29.77,29.12,29.27,94233,0
+BLX.US,D,20240430,000000,29.3,29.3,28.41,28.41,175509,0
+BLX.US,D,20240501,000000,28.59,29.32,28.58,29.12,147351,0
+BLX.US,D,20240502,000000,29.41,30.2,29.01,29.94,163636,0
+BLX.US,D,20240503,000000,30.24,30.525,29.8404,30.39,173166,0
+BLX.US,D,20240506,000000,30.62,31.26,30.54,30.95,151430,0
+BLX.US,D,20240507,000000,31,31.3099,30.57,30.75,153090,0
+BLX.US,D,20240508,000000,30.65,30.81,30.32,30.67,114451,0
+BLX.US,D,20240509,000000,30.73,31.1,30.73,30.8,123839,0
+BLX.US,D,20240510,000000,31,31.12,30.24,30.37,87125,0
+BLX.US,D,20240513,000000,30.53,30.83,29.97,30,104952,0
+BLX.US,D,20240514,000000,30.07,30.26,29.75,29.79,77770,0
+BLX.US,D,20240515,000000,29.83,29.9,29.58,29.7,103511,0
+BLX.US,D,20240516,000000,29.81,30.71,29.81,30.5,138907,0
+BLX.US,D,20240517,000000,30.67,30.7202,30.35,30.7,205362,0
+BLX.US,D,20240520,000000,30.81,31.33,30.77,30.96,146945,0
+BLX.US,D,20240521,000000,30.91,31.29,30.66,31.12,65066,0
+BLX.US,D,20240522,000000,30.99,30.99,30.28,30.31,61725,0
+BLX.US,D,20240523,000000,30.42,30.42,29.82,30,93001,0
+BLX.US,D,20240524,000000,30.1,30.32,30,30.24,73385,0
+BLX.US,D,20240528,000000,30.25,30.25,29.29,29.59,170985,0
+BLX.US,D,20240529,000000,29.45,29.8,29.2002,29.72,102781,0
+BLX.US,D,20240530,000000,29.93,29.99,29.57,29.61,70418,0
+BLX.US,D,20240531,000000,29.63,30.02,29.36,30.01,66463,0
+BLX.US,D,20240603,000000,30.22,30.22,29.7,29.86,69876,0
+BLX.US,D,20240604,000000,29.69,29.69,29.07,29.12,79472,0
+BLX.US,D,20240605,000000,29.2,29.26,28.79,29.23,126243,0
+BLX.US,D,20240606,000000,29.3,29.575,28.92,29.26,121678,0
+BLX.US,D,20240607,000000,29.25,29.51,29.07,29.12,52076,0
+BLX.US,D,20240610,000000,28.97,29.175,28.71,29.1,74615,0
+BLX.US,D,20240611,000000,28.95,29.39,28.74,29.24,74567,0
+BLX.US,D,20240612,000000,29.57,29.895,29.38,29.45,96710,0
+BLX.US,D,20240613,000000,29.37,29.53,28.67,29,78281,0
+BLX.US,D,20240614,000000,28.68,28.86,28.31,28.67,88436,0
+BLX.US,D,20240617,000000,28.61,29.07,28.51,29.05,111512,0
+BLX.US,D,20240618,000000,29.05,29.36,28.88,28.98,97655,0
+BLX.US,D,20240620,000000,28.81,29,28.49,28.6,87523,0
+BLX.US,D,20240621,000000,28.71,28.97,28.5301,28.81,133184,0
+BLX.US,D,20240624,000000,28.99,29.47,28.8,29.44,97757,0
+BLX.US,D,20240625,000000,29.41,29.45,29.04,29.32,85279,0
+BLX.US,D,20240626,000000,29.03,29.07,28.77,28.92,184575,0
+BLX.US,D,20240627,000000,29,29.14,28.645,28.8,79487,0
+BLX.US,D,20240628,000000,28.99,29.83,28.8334,29.67,435132,0
+BLX.US,D,20240701,000000,29.79,29.99,29.3488,29.98,171926,0
+BLX.US,D,20240702,000000,30,30.83,29.97,30.78,179116,0
+BLX.US,D,20240703,000000,30.9,30.97,30.26,30.55,58075,0
+BLX.US,D,20240705,000000,29.91,30.08,29.53,29.69,129827,0
+BLX.US,D,20240708,000000,29.93,30.28,29.74,30.21,122190,0
+BLX.US,D,20240709,000000,30.12,30.43,30.1,30.24,95853,0
+BLX.US,D,20240710,000000,30.36,30.7499,30.3442,30.6,111033,0
+BLX.US,D,20240711,000000,30.99,32.48,30.835,32.07,274485,0
+BLX.US,D,20240712,000000,32.27,32.48,31.77,31.79,198193,0
+BLX.US,D,20240715,000000,32.14,32.45,31.87,32.24,147197,0
+BLX.US,D,20240716,000000,32.52,32.92,32.45,32.89,174736,0
+BLX.US,D,20240717,000000,32.77,33.14,32.58,33.1,222185,0
+BLX.US,D,20240718,000000,33.09,33.699,33.02,33.6,239264,0
+BLX.US,D,20240719,000000,33.6,33.69,32.87,33,148550,0
+BLX.US,D,20240722,000000,33,33.33,32.34,33.31,258506,0
+BLX.US,D,20240723,000000,33.31,34.2,33.12,34.06,311114,0
+BLX.US,D,20240724,000000,34.05,34.45,32.5,32.59,296045,0
+BLX.US,D,20240725,000000,32.75,33.3,32.39,32.87,236708,0
+BLX.US,D,20240726,000000,33.13,33.165,32.7,33,135524,0
+BLX.US,D,20240729,000000,32.86,32.86,32.04,32.73,174148,0
+BLX.US,D,20240730,000000,32.74,32.91,32.53,32.59,153741,0
+BLX.US,D,20240731,000000,32.78,33,32.31,32.33,139432,0
+BLX.US,D,20240801,000000,32.32,32.45,30.37,30.82,210530,0
+BLX.US,D,20240802,000000,30.1,30.45,29.45,29.61,180978,0
+BLX.US,D,20240805,000000,27.75,28.5,27.37,27.9,224328,0
+BLX.US,D,20240806,000000,27.88,28.81,27.6333,28.46,190337,0
+BLX.US,D,20240807,000000,28.74,28.93,28.09,28.19,91528,0
+BLX.US,D,20240808,000000,28.46,28.8,28.405,28.74,138809,0
+BLX.US,D,20240809,000000,28.75,28.75,28.32,28.53,92155,0
+BLX.US,D,20240812,000000,28.5,28.55,28.1501,28.35,85592,0
+BLX.US,D,20240813,000000,28.54,29.04,28.42,29.01,122370,0
+BLX.US,D,20240814,000000,28.93,29.22,28.79,29.19,68468,0
+BLX.US,D,20240815,000000,29.74,29.935,29.4301,29.7,77009,0
+BLX.US,D,20240816,000000,29.66,30.07,29.44,30.03,48787,0
+BLX.US,D,20240819,000000,30.2,30.405,30.07,30.23,108738,0
+BLX.US,D,20240820,000000,30.08,30.16,29.71,29.96,101196,0
+BLX.US,D,20240821,000000,30.1,30.23,29.88,30.1,82196,0
+BLX.US,D,20240822,000000,30.09,30.09,29.615,29.65,63550,0
+BLX.US,D,20240823,000000,29.9,30.57,29.55,30.29,118999,0
+BLX.US,D,20240826,000000,30.56,30.72,30.18,30.57,127486,0
+BLX.US,D,20240827,000000,30.54,30.96,30.3,30.96,73043,0
+BLX.US,D,20240828,000000,30.91,31.06,30.705,31.01,51298,0
+BLX.US,D,20240829,000000,31.29,31.41,31.02,31.23,59011,0
+BLX.US,D,20240830,000000,31.43,31.43,30.78,31.35,96346,0
+BLX.US,D,20240903,000000,31.57,31.64,30.59,30.9,115266,0
+BLX.US,D,20240904,000000,30.98,31.1,30.5,30.82,86512,0
+BLX.US,D,20240905,000000,31.04,31.04,30.57,30.88,80687,0
+BLX.US,D,20240906,000000,30.85,31.01,30.33,30.99,125791,0
+BLX.US,D,20240909,000000,31.02,31.56,30.855,31.06,81649,0
+BLX.US,D,20240910,000000,31.08,31.08,30.33,30.76,55147,0
+BLX.US,D,20240911,000000,30.51,30.51,29.78,29.98,110029,0
+BLX.US,D,20240912,000000,30.17,30.355,29.95,30.2,105263,0
+BLX.US,D,20240913,000000,30.49,30.86,30.34,30.74,84640,0
+BLX.US,D,20240916,000000,30.82,31.2,30.78,31.15,76402,0
+BLX.US,D,20240917,000000,31.4,31.6601,31.16,31.28,81647,0
+BLX.US,D,20240918,000000,31.28,32.06,31.17,31.73,124758,0
+BLX.US,D,20240919,000000,32.24,32.93,31.825,32.9,133442,0
+BLX.US,D,20240920,000000,32.75,33.16,32.68,32.75,454215,0
+BLX.US,D,20240923,000000,32.99,33.5,32.365,32.57,105118,0
+BLX.US,D,20240924,000000,32.62,32.79,32.42,32.64,107842,0
+BLX.US,D,20240925,000000,32.55,32.59,32.1081,32.12,107899,0
+BLX.US,D,20240926,000000,32.41,32.41,31.9,31.9,124756,0
+BLX.US,D,20240927,000000,32.06,32.45,31.985,32.11,109200,0
+BLX.US,D,20240930,000000,32.12,32.5219,32.01,32.49,104600,0
+BLX.US,D,20241001,000000,32.5,32.5,31.79,32.02,101827,0
+BLX.US,D,20241002,000000,32.07,32.4415,31.91,32.02,68901,0
+BLX.US,D,20241003,000000,31.85,32.1,31.7,31.78,70236,0
+BLX.US,D,20241004,000000,32.33,32.96,32.27,32.83,124338,0
+BLX.US,D,20241007,000000,32.71,32.795,32.36,32.5,90068,0
+BLX.US,D,20241008,000000,32.67,33.1046,32.37,32.98,147640,0
+BLX.US,D,20241009,000000,33.03,33.425,32.66,33.02,79242,0
+BLX.US,D,20241010,000000,32.9,33.65,32.9,33.57,105192,0
+BLX.US,D,20241011,000000,33.83,34.31,33.46,33.58,152444,0
+BLX.US,D,20241014,000000,33.69,33.925,33.4647,33.71,68607,0
+BLX.US,D,20241015,000000,33.9,34.205,33.65,33.67,105473,0
+BLX.US,D,20241016,000000,33.97,34.2,33.8,34.15,135373,0
+BLX.US,D,20241017,000000,34.2,34.2,33.84,33.89,158979,0
+BLX.US,D,20241018,000000,33.91,33.915,33.23,33.27,88810,0
+BLX.US,D,20241021,000000,33.3,33.3,32.52,32.81,96078,0
+BLX.US,D,20241022,000000,32.84,32.985,32.58,32.91,87450,0
+BLX.US,D,20241023,000000,32.67,32.98,32.67,32.76,81273,0
+BLX.US,D,20241024,000000,32.96,32.96,32.42,32.64,59369,0
+BLX.US,D,20241025,000000,32.8,32.89,32.45,32.61,69198,0
+BLX.US,D,20241028,000000,32.84,33.6399,32.81,33.1,163725,0
+BLX.US,D,20241029,000000,32.91,33.1201,32.69,32.81,119240,0
+BLX.US,D,20241030,000000,32.8,33.015,32.38,32.43,131038,0
+BLX.US,D,20241031,000000,32.36,32.55,31.925,31.97,125403,0
+BLX.US,D,20241101,000000,32,32.51,31.99,32.21,89941,0
+BLX.US,D,20241104,000000,32.24,32.48,32.16,32.25,68313,0
+BLX.US,D,20241105,000000,32.16,32.84,32.16,32.7,120844,0
+BLX.US,D,20241106,000000,34.11,34.46,33.3901,34.28,267829,0
+BLX.US,D,20241107,000000,34.11,34.56,33.67,34.2,124580,0
+BLX.US,D,20241108,000000,33.88,34.48,33.582,33.72,85376,0
+BLX.US,D,20241111,000000,33.9,34.52,33.7,34.41,154331,0
+BLX.US,D,20241112,000000,34.465,34.74,34.14,34.16,113560,0
+BLX.US,D,20241113,000000,34.28,35.4,34.17,35.19,133305,0
+BLX.US,D,20241114,000000,35.057,35.47,34.88,34.94,129313,0
+BLX.US,D,20241115,000000,35.04,35.23,33.77,33.81,109897,0
+BLX.US,D,20241118,000000,33.98,34.276,33.38,33.59,95991,0
+BLX.US,D,20241119,000000,33.215,33.85,33.11,33.75,88132,0
+BLX.US,D,20241120,000000,33.43,33.45,32.9112,33.43,97933,0
+BLX.US,D,20241121,000000,33.5,33.99,33.38,33.64,74921,0
+BLX.US,D,20241122,000000,33.65,33.9786,33.555,33.84,48890,0
+BLX.US,D,20241125,000000,34,34.8399,33.96,33.98,85164,0
+BLX.US,D,20241126,000000,33.77,34.04,33.16,33.41,97336,0
+BLX.US,D,20241127,000000,33.75,34.318,33.35,33.37,88945,0
+BLX.US,D,20241129,000000,34.05,34.25,33.5,34.07,90690,0
+BLX.US,D,20241202,000000,34.13,34.8199,33.685,34.38,149936,0
+BLX.US,D,20241203,000000,34.51,34.82,34.2969,34.69,102950,0
+BLX.US,D,20241204,000000,34.7,35.09,34.557,35.01,141824,0
+BLX.US,D,20241205,000000,35.01,35.6,35.01,35.48,104767,0
+BLX.US,D,20241206,000000,35.5,35.61,35.22,35.32,126498,0
+BLX.US,D,20241209,000000,35.69,36.1,35.03,35.11,124341,0
+BLX.US,D,20241210,000000,35.75,35.75,34.6701,35.27,132227,0
+BLX.US,D,20241211,000000,35.26,35.82,35.01,35.59,168523,0
+BLX.US,D,20241212,000000,35.49,35.69,35.09,35.32,89450,0
+BLX.US,D,20241213,000000,35.3849,35.3849,34.87,35.12,82997,0
+BLX.US,D,20241216,000000,35.12,35.45,34.97,35.31,108419,0
+BLX.US,D,20241217,000000,35.16,36.1,34.915,35.72,225665,0
+BLX.US,D,20241218,000000,36.1,36.58,34.09,34.35,399854,0
+BLX.US,D,20241219,000000,34.85,35.65,34.36,35.64,212791,0
+BLX.US,D,20241220,000000,35,36.33,35,36.06,202789,0
+BLX.US,D,20241223,000000,35.765,36,35.12,35.46,127571,0
+BLX.US,D,20241224,000000,35.66,35.82,35.47,35.79,63271,0
+BLX.US,D,20241226,000000,35.54,35.95,35.53,35.86,78763,0
+BLX.US,D,20241227,000000,36,36.3,35.19,35.38,67327,0
+BLX.US,D,20241230,000000,35.67,35.67,34.8,35.25,181390,0
+BLX.US,D,20241231,000000,35.59,35.72,35.31,35.57,92511,0
+BLX.US,D,20250102,000000,35.68,35.9572,35.105,35.56,141295,0
+BLX.US,D,20250103,000000,35.72,36.74,35.471,36.69,77572,0
+BLX.US,D,20250106,000000,37.44,37.44,36.095,36.37,202081,0
+BLX.US,D,20250107,000000,36.82,37.0242,36.41,36.68,284751,0
+BLX.US,D,20250108,000000,36.6055,36.92,36.121,36.75,171951,0
+BLX.US,D,20250110,000000,36.2,36.39,35.7867,36.38,222431,0
+BLX.US,D,20250113,000000,36.27,36.98,36.19,36.6,87413,0
+BLX.US,D,20250114,000000,36.909,37.45,36.74,37.07,100373,0
+BLX.US,D,20250115,000000,37.5,38.4,37.34,38.39,112302,0
+BLX.US,D,20250116,000000,38.33,38.94,38.32,38.74,102259,0
+BLX.US,D,20250117,000000,38.95,39.17,38.5529,38.8,142906,0
+BLX.US,D,20250121,000000,39.2,39.4,38.56,39.13,142007,0
+BLX.US,D,20250122,000000,38.9082,39.13,37.8539,37.87,141068,0
+BLX.US,D,20250123,000000,37.5,37.65,36.98,37.19,258974,0
+BLX.US,D,20250124,000000,37.16,37.74,37.04,37.64,95439,0
+BLX.US,D,20250127,000000,37.57,38.005,37.4,37.84,77554,0
+BLX.US,D,20250128,000000,37.74,38,37.4,37.67,69723,0
+BLX.US,D,20250129,000000,37.77,38,37.53,37.94,76203,0
+BLX.US,D,20250130,000000,38.18,38.47,37.775,37.82,68992,0
+BLX.US,D,20250131,000000,37.82,38,37.49,37.78,82048,0
+BLX.US,D,20250203,000000,36.76,37.38,36.53,37.35,103608,0
+BLX.US,D,20250204,000000,37.1,37.66,37.1,37.62,66097,0
+BLX.US,D,20250205,000000,37.795,37.95,37.59,37.75,72203,0
+BLX.US,D,20250206,000000,37.985,38.08,37.49,37.97,62324,0
+BLX.US,D,20250207,000000,38.1,38.22,37.599,38.08,114345,0
+BLX.US,D,20250210,000000,38.175,38.19,37.55,37.66,62774,0
+BLX.US,D,20250211,000000,37.5,38.13,37.25,37.98,64791,0
+BLX.US,D,20250212,000000,37.695,37.95,37.32,37.65,48049,0
+BLX.US,D,20250213,000000,37.62,38.12,37.56,38.03,42628,0
+BLX.US,D,20250214,000000,37.955,38.33,37.81,38,51245,0
+BLX.US,D,20250218,000000,38,38.94,37.809,38.92,91921,0
+BLX.US,D,20250219,000000,38.68,39.3,38.095,39.2,83222,0
+BLX.US,D,20250220,000000,39.05,39.15,38.595,38.82,89545,0
+BLX.US,D,20250221,000000,38.83,39.25,38,38.07,78364,0
+BLX.US,D,20250224,000000,38.39,38.67,37.83,38.29,78157,0
+BLX.US,D,20250225,000000,38.52,38.7,38.2001,38.42,86895,0
+BLX.US,D,20250226,000000,38.34,38.88,38.24,38.44,62108,0
+BLX.US,D,20250227,000000,38.53,38.64,38.14,38.19,116703,0
+BLX.US,D,20250228,000000,39.3,42.39,38.895,42.37,264125,0
+BLX.US,D,20250303,000000,42.2,42.88,41.23,41.58,271820,0
+BLX.US,D,20250304,000000,41,41.09,39.2201,39.73,281450,0
+BLX.US,D,20250305,000000,39.7,40.99,39.11,40.81,225002,0
+BLX.US,D,20250306,000000,40.49,40.855,40.05,40.45,119184,0
+BLX.US,D,20250307,000000,40.195,40.7782,39.29,39.58,143591,0
+BLX.US,D,20250310,000000,38.86,39.125,37.68,38.09,231121,0
+BLX.US,D,20250311,000000,38.4399,38.71,37.79,37.91,154973,0
+BLX.US,D,20250312,000000,38.31,38.5808,37.93,38.25,83667,0
+BLX.US,D,20250313,000000,38.5,38.6685,37.4401,37.67,97749,0
+BLX.US,D,20250314,000000,38.22,38.6547,37.8601,38.48,107613,0
+BLX.US,D,20250317,000000,38.33,38.8699,38.11,38.14,144291,0
+BLX.US,D,20250318,000000,38.03,38.3789,37.84,38.25,115475,0
+BLX.US,D,20250319,000000,38.335,38.5,38.16,38.2,83173,0
+BLX.US,D,20250320,000000,38.15,38.48,37.81,38.01,107659,0
+BLX.US,D,20250321,000000,37.7,37.83,37.1,37.18,214263,0
+BLX.US,D,20250324,000000,37.43,37.93,37.43,37.77,87197,0
+BLX.US,D,20250325,000000,37.9721,37.9721,37.459,37.58,79961,0
+BLX.US,D,20250326,000000,37.705,38.11,37.43,37.94,141373,0
+BLX.US,D,20250327,000000,37.855,38,37.55,37.79,47534,0
+BLX.US,D,20250328,000000,37.795,37.8611,36.58,36.9,195771,0
+BLX.US,D,20250331,000000,36.41,36.9536,36.41,36.6,160792,0
+BLX.US,D,20250401,000000,36.805,36.945,35.99,36.8,83051,0
+BLX.US,D,20250402,000000,36.52,37.2368,36.32,37.05,133149,0
+BLX.US,D,20250403,000000,35.95,36.335,35.235,35.33,240367,0
+BLX.US,D,20250404,000000,33.58,34.24,33.1,33.67,245007,0
+BLX.US,D,20250407,000000,32.13,34.425,31.14,32.94,222223,0
+BLX.US,D,20250408,000000,33.955,34.79,33.09,33.54,313134,0
+BLX.US,D,20250409,000000,33.5,36.135,33.1,35.54,262589,0
+BLX.US,D,20250410,000000,35.105,35.476,34.03,34.55,164428,0
+BLX.US,D,20250411,000000,34.89,36.45,34.5716,36.41,202970,0
+BLX.US,D,20250414,000000,37.4,37.66,36.33,37.24,157755,0
+BLX.US,D,20250415,000000,37.39,38.33,37.2901,37.85,109498,0
+BLX.US,D,20250416,000000,38.0551,38.19,37.3765,37.65,172265,0
+BLX.US,D,20250417,000000,37.755,38.34,37.57,37.96,158966,0
+BLX.US,D,20250421,000000,37.6,37.8,36.52,36.67,93732,0
+BLX.US,D,20250422,000000,37.32,38.0899,37.05,37.88,77316,0
+BLX.US,D,20250423,000000,38.91,39.225,38.23,38.27,103136,0
+BLX.US,D,20250424,000000,38.475,39.245,38.23,38.7,109271,0
+BLX.US,D,20250425,000000,39.08,39.08,38.28,38.71,119555,0
+BLX.US,D,20250428,000000,38.92,39.37,38.25,38.65,85211,0
+BLX.US,D,20250429,000000,39.0011,39.43,38.405,39.2,93967,0
+BLX.US,D,20250430,000000,38.625,38.91,38,38.3,113652,0
+BLX.US,D,20250501,000000,38,38.97,37.88,38.63,96992,0
+BLX.US,D,20250502,000000,38.73,39.42,38.73,39.41,81404,0
+BLX.US,D,20250505,000000,39.25,39.69,38.81,39.4,105562,0
+BLX.US,D,20250506,000000,39.4,40.365,38.9501,39.38,98140,0
+BLX.US,D,20250507,000000,39.61,40.02,38.75,39.85,265913,0
+BLX.US,D,20250508,000000,40.14,40.62,39.86,40.47,78655,0
+BLX.US,D,20250509,000000,40.5,41.08,40.12,40.55,120838,0
+BLX.US,D,20250512,000000,41.465,41.72,40.2,40.84,103747,0
+BLX.US,D,20250513,000000,41.0599,41.15,40.7,40.91,67657,0
+BLX.US,D,20250514,000000,40.845,41.28,40.79,41.21,90521,0
+BLX.US,D,20250515,000000,41.2783,41.33,40.18,40.42,199608,0
+BLX.US,D,20250516,000000,39.94,40.1929,39.3,39.62,104262,0
+BLX.US,D,20250519,000000,39.34,39.93,39.34,39.72,78877,0
+BLX.US,D,20250520,000000,40.06,40.44,39.91,40.35,78898,0
+BLX.US,D,20250521,000000,40.245,40.28,39.7,39.87,103491,0
+BLX.US,D,20250522,000000,39.814,40.54,39.72,40.41,107722,0
+BLX.US,D,20250523,000000,39.944,41.02,39.86,40.64,119796,0
+BLX.US,D,20250527,000000,41.03,41.75,41,41.7,125452,0
+BLX.US,D,20250528,000000,41.56,41.615,41.08,41.13,142952,0
+BLX.US,D,20250529,000000,41.235,41.66,40.91,41.54,136101,0
+BLX.US,D,20250530,000000,41.35,41.6,40.94,41.02,93354,0
+BLX.US,D,20250602,000000,40.955,41.49,40.79,41.3,69781,0
+BLX.US,D,20250603,000000,41.11,41.9,41.1,41.44,97103,0
+BLX.US,D,20250604,000000,41.5,41.5,40.85,40.94,81252,0
+BLX.US,D,20250605,000000,40.955,40.97,40.45,40.88,69015,0
+BLX.US,D,20250606,000000,41.23,41.48,40.7652,41.15,76503,0
+BLX.US,D,20250609,000000,41.25,41.65,40.92,41.43,91075,0
+BLX.US,D,20250610,000000,41.58,41.66,40.985,41.38,87502,0
+BLX.US,D,20250611,000000,41.47,41.91,41.275,41.84,104671,0
+BLX.US,D,20250612,000000,41.5075,41.98,41.5075,41.69,75148,0
+BLX.US,D,20250613,000000,41.69,41.86,41.3367,41.6,94891,0
+BLX.US,D,20250616,000000,41.825,42.83,41.74,42.77,127617,0
+BLX.US,D,20250617,000000,42.61,42.7583,42.205,42.63,108554,0
+BLX.US,D,20250618,000000,42.65,42.82,41.65,41.71,124578,0
+BLX.US,D,20250620,000000,41.94,41.94,41.03,41.16,140951,0
+BLX.US,D,20250623,000000,41.2,41.64,41,41.42,99226,0
+BLX.US,D,20250624,000000,41.89,42.29,41.44,41.48,130981,0
+BLX.US,D,20250625,000000,41.49,41.49,40.6601,41,234599,0
+BLX.US,D,20250626,000000,41.1959,41.84,41.12,41.26,107412,0
+BLX.US,D,20250627,000000,41.51,41.5999,40.61,40.63,393341,0
+BLX.US,D,20250630,000000,40.77,40.7899,40.2,40.3,146719,0
+BLX.US,D,20250701,000000,40.135,40.86,40.135,40.42,163133,0
+BLX.US,D,20250702,000000,40.29,40.54,40.16,40.36,100374,0
+BLX.US,D,20250703,000000,40.49,40.88,40.4,40.83,55775,0
+BLX.US,D,20250707,000000,40.8,41.1614,40.5,40.71,109331,0
+BLX.US,D,20250708,000000,40.76,41.47,40.75,41.45,94362,0
+BLX.US,D,20250709,000000,41.4,42.34,41.27,41.84,168033,0
+BLX.US,D,20250710,000000,41.875,42.615,41.84,42.31,102962,0
+BLX.US,D,20250711,000000,42.23,42.43,42.08,42.21,85360,0
+BLX.US,D,20250714,000000,42.21,42.62,42.1,42.28,75836,0
+BLX.US,D,20250715,000000,42.265,42.61,42.07,42.27,130434,0
+BLX.US,D,20250716,000000,42.5,42.57,42.05,42.22,114420,0
+BLX.US,D,20250717,000000,42.135,42.93,42.12,42.88,99488,0
+BLX.US,D,20250718,000000,43,43.24,42.3,42.65,146117,0
+BLX.US,D,20250721,000000,42.64,42.72,42.24,42.44,204585,0
+BLX.US,D,20250722,000000,42.51,42.79,42.11,42.5,75190,0
+BLX.US,D,20250723,000000,42.31,43.0937,42.31,42.98,131893,0
+BLX.US,D,20250724,000000,42.8251,43.18,42.17,42.18,124802,0
+BLX.US,D,20250725,000000,42.24,42.46,41.56,41.74,142704,0
+BLX.US,D,20250728,000000,41.57,41.62,40,40.67,184200,0
+BLX.US,D,20250729,000000,41.27,41.55,40.96,41.07,84125,0
+BLX.US,D,20250730,000000,41.03,41.24,40.4,40.65,94045,0
+BLX.US,D,20250731,000000,40.365,40.44,39.76,39.96,154551,0
+BLX.US,D,20250801,000000,39.5,39.81,39,39.33,173788,0
+BLX.US,D,20250804,000000,39.5,40.621,39.49,40.57,142869,0
+BLX.US,D,20250805,000000,41.5,41.505,40.64,40.84,232111,0
+BLX.US,D,20250806,000000,40.86,41.985,40.86,41.3,102524,0
+BLX.US,D,20250807,000000,41.7,42.62,41.3304,42.45,125738,0
+BLX.US,D,20250808,000000,42.52,42.98,42.2801,42.7,90455,0
+BLX.US,D,20250811,000000,43.1,45.31,42.96,44.98,215991,0
+BLX.US,D,20250812,000000,45.48,47.25,45.1,47.15,207380,0
+BLX.US,D,20250813,000000,47.275,47.43,45.91,46.41,133278,0
+BLX.US,D,20250814,000000,46.245,46.4,45.25,45.59,129697,0
+BLX.US,D,20250815,000000,44.8423,45.1549,44.31,44.83,91777,0
+BLX.US,D,20250818,000000,44.75,45.26,44.5,45.03,65652,0
+BLX.US,D,20250819,000000,45,45.195,44.48,44.58,53354,0
+BLX.US,D,20250820,000000,44.84,45.04,44.52,44.91,62227,0
+BLX.US,D,20250821,000000,44.775,45.4,44.55,45.39,97340,0
+BLX.US,D,20250822,000000,45.5,46.32,45.49,45.95,164858,0
+BLX.US,D,20250825,000000,45.875,45.99,45.6,45.71,90738,0
+BLX.US,D,20250826,000000,45.9007,46.2899,45.71,46.14,90947,0
+BLX.US,D,20250827,000000,45.99,46.15,45.6163,45.72,92969,0
+BLX.US,D,20250828,000000,45.925,46.27,45.65,46.26,90233,0
+BLX.US,D,20250829,000000,46.29,46.36,45.8356,46.13,64083,0
+BLX.US,D,20250902,000000,45.8,46.1199,45.4501,45.86,93033,0
+BLX.US,D,20250903,000000,45.73,46.27,45.52,46.27,111927,0
+BLX.US,D,20250904,000000,46.5,47.065,46.44,46.75,155040,0
+BLX.US,D,20250905,000000,47.1,47.23,46.11,46.66,119213,0
+BLX.US,D,20250908,000000,46.7,47.01,46,46.22,123951,0
+BLX.US,D,20250909,000000,46.53,46.57,45.9654,46.57,98066,0
+BLX.US,D,20250910,000000,46.33,46.93,46.2882,46.93,164608,0
+BLX.US,D,20250911,000000,46.99,48.38,46.95,48.31,177667,0
+BLX.US,D,20250912,000000,47.89,48.13,46.61,47.55,169828,0
+BLX.US,D,20250915,000000,48.01,48.3712,47.53,47.63,121021,0
+BLX.US,D,20250916,000000,47.64,47.73,46.75,47.02,88239,0
+BLX.US,D,20250917,000000,47.4799,47.88,47.0286,47.28,177848,0
+BLX.US,D,20250918,000000,47.345,47.8868,47.335,47.6,132377,0
+BLX.US,D,20250919,000000,47.7,47.7,46.78,46.98,275069,0
+BLX.US,D,20250922,000000,47.0775,47.245,46.69,46.94,111475,0
+BLX.US,D,20250923,000000,47.115,47.7169,46.76,47.54,83235,0
+BLX.US,D,20250924,000000,47.67,47.745,46.64,46.8,89249,0
+BLX.US,D,20250925,000000,46.675,47.16,46.42,46.84,117352,0
+BLX.US,D,20250926,000000,46.9,47.3613,46.64,46.7,132631,0
+BLX.US,D,20250929,000000,46.74,46.92,45.92,46.28,91779,0
+BLX.US,D,20250930,000000,46.497,46.67,45.48,45.97,124841,0
+BLX.US,D,20251001,000000,45.62,45.775,45.38,45.58,125675,0
+BLX.US,D,20251002,000000,45.694,45.78,44.61,45,125697,0
+BLX.US,D,20251003,000000,45.078,45.3395,44.7,45.04,86323,0
+BLX.US,D,20251006,000000,45.34,45.515,44.9,45.31,103430,0
+BLX.US,D,20251007,000000,45.2,45.325,44.7,44.72,139785,0
+BLX.US,D,20251008,000000,45.185,45.68,44.9,45.02,149953,0
+BLX.US,D,20251009,000000,45,45.35,44.65,44.79,76675,0
+BLX.US,D,20251010,000000,45.09,45.29,44.14,44.15,120055,0
+BLX.US,D,20251013,000000,44.75,45.07,44.5,44.94,79290,0
+BLX.US,D,20251014,000000,44.65,45.395,44.53,45.15,101563,0
+BLX.US,D,20251015,000000,45.42,45.86,45.345,45.7,184554,0
+BLX.US,D,20251016,000000,45.75,45.75,44.56,44.84,141181,0
+BLX.US,D,20251017,000000,44.695,45.14,44.5001,44.82,129655,0
+BLX.US,D,20251020,000000,45.1,45.27,44.75,45.24,126406,0
+BLX.US,D,20251021,000000,45.3,45.5799,44.9987,45.24,82598,0
+BLX.US,D,20251022,000000,45.3569,45.5839,44.825,45.21,107941,0
+BLX.US,D,20251023,000000,45.535,45.745,45.3119,45.6,96251,0
+BLX.US,D,20251024,000000,45.67,46.04,45.5332,45.75,136348,0
+BLX.US,D,20251027,000000,45.7701,46.14,45.23,45.24,75080,0
+BLX.US,D,20251028,000000,45.89,45.89,44.85,44.88,150313,0
+BLX.US,D,20251029,000000,45.12,45.12,38.411,42.31,483842,0
+BLX.US,D,20251030,000000,42.2,42.98,41.925,42.48,151605,0
+BLX.US,D,20251031,000000,42.2,43.54,42.13,43.01,158361,0
+BLX.US,D,20251103,000000,43.11,43.71,43.01,43.18,94994,0
+BLX.US,D,20251104,000000,43.225,43.395,42.8,43.33,131384,0
+BLX.US,D,20251105,000000,43.52,44.75,43.52,44.51,208656,0
+BLX.US,D,20251106,000000,44.24,44.98,44.02,44.43,106537,0
+BLX.US,D,20251107,000000,44.605,44.725,44.22,44.6,113302,0
+BLX.US,D,20251110,000000,44.2,45,44.2,44.68,114323,0
+BLX.US,D,20251111,000000,44.68,44.75,44.04,44.1,126613,0
+BLX.US,D,20251112,000000,44.47,45.04,44.19,44.87,123321,0
+BLX.US,D,20251113,000000,44.9672,45,43.93,44.24,103298,0
+BLX.US,D,20251114,000000,44.05,44.3,43.68,44.17,118491,0
+BLX.US,D,20251117,000000,44,44.16,43.77,43.9,116536,0
+BLX.US,D,20251118,000000,43.79,44.07,43.39,43.84,161219,0
+BLX.US,D,20251119,000000,43.99,44.4396,43.6719,44.15,79539,0
+BLX.US,D,20251120,000000,44.51,44.7535,43.765,43.9,149866,0
+BLX.US,D,20251121,000000,43.94,45,43.94,44.58,123715,0
+BLX.US,D,20251124,000000,44.46,44.82,44.01,44.51,122863,0
+BLX.US,D,20251125,000000,44.375,44.9,44.27,44.5,137321,0
+BLX.US,D,20251126,000000,44.535,45.16,44.37,45.13,130183,0
+BLX.US,D,20251128,000000,44.99,45.15,44.69,44.9,90097,0
+BLX.US,D,20251201,000000,44.755,45.29,44.73,44.98,179425,0
+BLX.US,D,20251202,000000,45.21,45.21,44.835,45,115091,0
+BLX.US,D,20251203,000000,45.22,45.47,44.905,45.39,156444,0
+BLX.US,D,20251204,000000,45.3,45.88,45.025,45.09,104631,0
+BLX.US,D,20251205,000000,45.01,45.29,44.39,44.65,127391,0
+BLX.US,D,20251208,000000,44.6,44.95,44.445,44.82,114418,0
+BLX.US,D,20251209,000000,44.755,45.74,44.755,45.08,175310,0
+BLX.US,D,20251210,000000,44.89,45.473976,44.88,45.04,147871,0
+BLX.US,D,20251211,000000,45.21,45.38,44.76,44.88,130711,0
+BLX.US,D,20251212,000000,45.04,45.315,44.79,45.1,278257,0
+BLX.US,D,20251215,000000,45.305,45.6425,45.14,45.32,144126,0
+BLX.US,D,20251216,000000,45.07,45.77,44.81,44.81,122369,0
+BLX.US,D,20251217,000000,44.89,44.89,43.51,43.82,170276,0
+BLX.US,D,20251218,000000,43.935,44.41,43.27,43.43,127294,0
+BLX.US,D,20251219,000000,43.45,43.9,43.26,43.79,283492,0
+BLX.US,D,20251222,000000,43.76,44.4,43.53,43.97,111305,0
+BLX.US,D,20251223,000000,44.43,44.48,43.7162,44.07,100593,0
+BLX.US,D,20251224,000000,44.02,44.42,44.02,44.29,61171,0
+BLX.US,D,20251226,000000,44.7,44.8,44.3874,44.41,54925,0
+BLX.US,D,20251229,000000,44.41,44.59,44.15,44.42,87503,0
+BLX.US,D,20251230,000000,44.555,44.605,44.22,44.39,118643,0
+BLX.US,D,20251231,000000,44.355,44.73,44.16,44.6,101164,0
+BLX.US,D,20260102,000000,44.62,44.62,43.595,43.82,105971,0
+BLX.US,D,20260105,000000,43.83,44.535,43.71,44.08,232884,0
+BLX.US,D,20260106,000000,44.06,44.12,42.85,42.89,214100,0
+BLX.US,D,20260107,000000,43,43.205,42.29,43.08,238703,0
+BLX.US,D,20260108,000000,43.065,44.23,42.9937,44.2,129044,0
+BLX.US,D,20260109,000000,44.19,44.19,43.4,43.45,128989,0
+BLX.US,D,20260112,000000,43.28,43.755,43,43.36,107617,0
+BLX.US,D,20260113,000000,43.275,43.46,43.01,43.24,117078,0
+BLX.US,D,20260114,000000,43.27,43.76,43.27,43.58,76162,0
+BLX.US,D,20260115,000000,44.02,45.33,43.87,44.99,254169,0
+BLX.US,D,20260116,000000,44.925,45.18,44.61,45.03,149247,0
+BLX.US,D,20260120,000000,44.71,45.02,44.44,44.79,170971,0
+BLX.US,D,20260121,000000,45,46.06,44.84,46.05,283913,0
+BLX.US,D,20260122,000000,46.4,48.1968,46.28,47.42,358834,0
+BLX.US,D,20260123,000000,47.24,47.385,46.28,46.76,127058,0
+BLX.US,D,20260126,000000,46.81,47.5188,46.5,47.47,72610,0
+BLX.US,D,20260127,000000,47.5,47.9999,47.3,47.65,79466,0
+BLX.US,D,20260128,000000,47.495,47.93,47,47.61,131210,0
+BLX.US,D,20260129,000000,47.655,48.81,47.655,48.77,102600,0
+BLX.US,D,20260130,000000,48.63,48.63,47.5,48.47,112740,0
+BLX.US,D,20260202,000000,48.46,49.78,48.46,49.55,184130,0
+BLX.US,D,20260203,000000,49.525,50.5,49.525,50.03,201325,0
+BLX.US,D,20260204,000000,50.49,50.51,49.175,49.39,111648,0
+BLX.US,D,20260205,000000,49.5,49.59,48.26,49,209998,0
+BLX.US,D,20260206,000000,49.13,49.775,48.55,48.92,173819,0
+BLX.US,D,20260209,000000,49.22,49.3951,48.8,49.22,112038,0
+BLX.US,D,20260210,000000,49.63,49.75,49.0501,49.68,143799,0
+BLX.US,D,20260211,000000,50,50.51,49.35,50.16,137385,0
+BLX.US,D,20260212,000000,50.9999,50.9999,49.33,49.68,140318,0
+BLX.US,D,20260213,000000,50.65,51.49,49.99,51.17,177613,0
+BLX.US,D,20260217,000000,51.5651,51.99,50.24,50.46,378169,0
+BLX.US,D,20260218,000000,50.77,51.274,49.175,49.52,207623,0
diff --git a/daily/us/nyse stocks/1/bnh.us.txt b/daily/us/nyse stocks/1/bnh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..90477b1bba43615c6bfcec71349a42341b3824f2
--- /dev/null
+++ b/daily/us/nyse stocks/1/bnh.us.txt	
@@ -0,0 +1,1337 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNH.US,D,20201022,000000,25.18,25.21,24.22,25.17,245237,0
+BNH.US,D,20201023,000000,25.17,25.24,25.01,25.22,159634,0
+BNH.US,D,20201026,000000,25.15,25.18,25.06,25.15,151541,0
+BNH.US,D,20201027,000000,25.15,25.45,25.09,25.15,786152,0
+BNH.US,D,20201028,000000,25.08,25.08,24.45,24.86,585248,0
+BNH.US,D,20201029,000000,24.97,25.1,24.78,24.95,375626,0
+BNH.US,D,20201030,000000,24.99,25.2,24.77,25.05,1881226,0
+BNH.US,D,20201102,000000,25.03,25.0635,24.69,24.7,70386,0
+BNH.US,D,20201103,000000,24.7,24.99,24.7,24.99,92326,0
+BNH.US,D,20201104,000000,25.04,25.19,24.97,25.13,101369,0
+BNH.US,D,20201105,000000,25.21,25.39,25.15,25.15,92386,0
+BNH.US,D,20201106,000000,25.19,25.19,25.03,25.03,18111,0
+BNH.US,D,20201109,000000,25.18,25.2,25.08,25.08,64555,0
+BNH.US,D,20201110,000000,25.15,25.155,25.0785,25.1,38837,0
+BNH.US,D,20201111,000000,25.08,25.18,25.08,25.13,52334,0
+BNH.US,D,20201112,000000,25.15,25.21,25.11,25.18,72816,0
+BNH.US,D,20201113,000000,25.2,25.39,25.2,25.35,79035,0
+BNH.US,D,20201116,000000,25.39,25.56,25.32,25.34,123369,0
+BNH.US,D,20201117,000000,25.35,25.48,25.12,25.19,205595,0
+BNH.US,D,20201118,000000,25.19,25.42,25.17,25.3,209039,0
+BNH.US,D,20201119,000000,25.36,25.48,25.35,25.42,159036,0
+BNH.US,D,20201120,000000,25.47,25.56,25.45,25.52,65355,0
+BNH.US,D,20201123,000000,25.54,25.73,25.52,25.67,104010,0
+BNH.US,D,20201124,000000,25.7,25.78,25.6,25.68,205331,0
+BNH.US,D,20201125,000000,25.59,25.7,25.41,25.55,106960,0
+BNH.US,D,20201127,000000,25.65,25.68,25.5799,25.59,69603,0
+BNH.US,D,20201130,000000,25.56,25.65,25.36,25.36,60148,0
+BNH.US,D,20201201,000000,25.45,25.5,25.42,25.45,38362,0
+BNH.US,D,20201202,000000,25.44,25.5,25.42,25.43,53776,0
+BNH.US,D,20201203,000000,25.48,25.58,25.46,25.54,103453,0
+BNH.US,D,20201204,000000,25.58,25.6,25.46,25.5,54278,0
+BNH.US,D,20201207,000000,25.51,25.53,25.45,25.45,21702,0
+BNH.US,D,20201208,000000,25.48,25.55,25.43,25.5,70507,0
+BNH.US,D,20201209,000000,25.56,25.58,25.45,25.51,48323,0
+BNH.US,D,20201210,000000,25.46,25.57,25.46,25.5,31900,0
+BNH.US,D,20201211,000000,25.47,25.53,25.451,25.52,26345,0
+BNH.US,D,20201214,000000,25.54,25.66,25.42,25.55,95305,0
+BNH.US,D,20201215,000000,25.6,25.69,25.5,25.59,62616,0
+BNH.US,D,20201216,000000,25.57,25.64,25.52,25.58,44389,0
+BNH.US,D,20201217,000000,25.63,25.75,25.59,25.7,58386,0
+BNH.US,D,20201218,000000,25.74,25.78,25.61,25.66,33723,0
+BNH.US,D,20201221,000000,25.58,25.7699,25.58,25.65,40851,0
+BNH.US,D,20201222,000000,25.68,25.74,25.53,25.65,40787,0
+BNH.US,D,20201223,000000,25.71,25.71,25.5229,25.68,33156,0
+BNH.US,D,20201224,000000,25.72,25.72,25.6,25.66,43306,0
+BNH.US,D,20201228,000000,25.69,25.73,25.66,25.72,21424,0
+BNH.US,D,20201229,000000,25.73,25.78,25.64,25.73,28390,0
+BNH.US,D,20201230,000000,25.54,25.64,25.5101,25.63,39907,0
+BNH.US,D,20201231,000000,25.67,25.89,25.645,25.88,124369,0
+BNH.US,D,20210104,000000,25.86,25.8996,25.52,25.6298,55937,0
+BNH.US,D,20210105,000000,25.6,25.64,25.36,25.45,106806,0
+BNH.US,D,20210106,000000,25.46,25.48,24.94,25.22,59542,0
+BNH.US,D,20210107,000000,25.15,25.19,24.62,24.91,154479,0
+BNH.US,D,20210108,000000,24.96,25.06,24.91,24.99,48854,0
+BNH.US,D,20210111,000000,24.9,24.99,24.79,24.79,113475,0
+BNH.US,D,20210112,000000,24.8,24.8,24.6,24.7,64670,0
+BNH.US,D,20210113,000000,24.79,24.98,24.74,24.86,40755,0
+BNH.US,D,20210114,000000,24.91,25.02,24.75,24.85,70669,0
+BNH.US,D,20210115,000000,24.85,24.9765,24.79,24.89,76229,0
+BNH.US,D,20210119,000000,24.93,24.96,24.81,24.85,47195,0
+BNH.US,D,20210120,000000,24.94,24.97,24.79,24.97,89866,0
+BNH.US,D,20210121,000000,24.95,25.05,24.81,24.88,74143,0
+BNH.US,D,20210122,000000,24.88,24.974,24.82,24.89,66416,0
+BNH.US,D,20210125,000000,24.81,24.99,24.81,24.91,42862,0
+BNH.US,D,20210126,000000,24.97,25.05,24.9,25.04,55000,0
+BNH.US,D,20210127,000000,25,25.03,24.71,24.71,42836,0
+BNH.US,D,20210128,000000,24.83,24.99,24.8,24.97,30195,0
+BNH.US,D,20210129,000000,24.97,25.07,24.9,25.04,51108,0
+BNH.US,D,20210201,000000,25.07,25.13,24.92,24.94,41843,0
+BNH.US,D,20210202,000000,25.01,25.1,24.905,24.95,36993,0
+BNH.US,D,20210203,000000,24.99,24.99,24.79,24.89,24536,0
+BNH.US,D,20210204,000000,24.95,25,24.8,24.99,57145,0
+BNH.US,D,20210205,000000,24.95,25.04,24.8,24.8,83102,0
+BNH.US,D,20210208,000000,24.91,24.91,24.7558,24.8,74840,0
+BNH.US,D,20210209,000000,24.89,24.95,24.85,24.93,44856,0
+BNH.US,D,20210210,000000,24.94,25.01,24.83,24.9855,30547,0
+BNH.US,D,20210211,000000,24.89,24.99,24.85,24.85,43885,0
+BNH.US,D,20210212,000000,24.9,24.9,24.7,24.7,37965,0
+BNH.US,D,20210216,000000,24.53,24.78,24.02,24.1,125524,0
+BNH.US,D,20210217,000000,24.15,24.3,24.1,24.18,80816,0
+BNH.US,D,20210218,000000,24.2,24.27,24.05,24.23,99342,0
+BNH.US,D,20210219,000000,24.2,24.25,24.08,24.2,46552,0
+BNH.US,D,20210222,000000,24.19,24.19,24,24,45852,0
+BNH.US,D,20210223,000000,24.06,24.09,23.81,24.03,97590,0
+BNH.US,D,20210224,000000,23.99,23.99,23.74,23.89,69480,0
+BNH.US,D,20210225,000000,23.88,23.89,22.77,22.85,260379,0
+BNH.US,D,20210226,000000,23.06,23.15,22.67,22.92,354834,0
+BNH.US,D,20210301,000000,23.03,23.18,22.9,23.14,196647,0
+BNH.US,D,20210302,000000,23.18,23.46,23.09,23.32,147116,0
+BNH.US,D,20210303,000000,23.35,23.57,23.18,23.54,58205,0
+BNH.US,D,20210304,000000,23.62,23.83,23.3,23.62,161338,0
+BNH.US,D,20210305,000000,23.69,23.81,23.4,23.76,134331,0
+BNH.US,D,20210308,000000,23.82,23.84,23.7,23.83,30196,0
+BNH.US,D,20210309,000000,23.9,24.03,23.68,23.89,78681,0
+BNH.US,D,20210310,000000,23.91,23.91,23.61,23.87,124775,0
+BNH.US,D,20210311,000000,23.89,23.945,23.7,23.91,309890,0
+BNH.US,D,20210312,000000,23.84,23.8886,23.61,23.87,36434,0
+BNH.US,D,20210315,000000,23.93,24.17,23.85,24.0912,72829,0
+BNH.US,D,20210316,000000,24.19,24.401,24.13,24.38,70580,0
+BNH.US,D,20210317,000000,24.38,24.4,24.17,24.24,64667,0
+BNH.US,D,20210318,000000,24.16,24.16,23.74,23.91,78960,0
+BNH.US,D,20210319,000000,23.91,23.95,23.59,23.71,91765,0
+BNH.US,D,20210322,000000,23.8,23.92,23.76,23.85,91567,0
+BNH.US,D,20210323,000000,23.87,23.96,23.78,23.839,107870,0
+BNH.US,D,20210324,000000,23.84,24,23.84,23.88,93969,0
+BNH.US,D,20210325,000000,23.92,23.92,23.795,23.8625,44311,0
+BNH.US,D,20210326,000000,23.88,23.97,23.84,23.89,100312,0
+BNH.US,D,20210329,000000,24.01,24.01,23.84,23.86,84850,0
+BNH.US,D,20210330,000000,23.79,23.98,23.79,23.98,23682,0
+BNH.US,D,20210331,000000,23.79,24.38,23.79,24.31,111864,0
+BNH.US,D,20210401,000000,24.18,24.73,24.18,24.51,109350,0
+BNH.US,D,20210405,000000,24.58,24.68,24.5,24.52,73272,0
+BNH.US,D,20210406,000000,24.6,24.66,24.36,24.52,152753,0
+BNH.US,D,20210407,000000,24.63,24.83,24.591,24.83,49085,0
+BNH.US,D,20210408,000000,24.78,24.87,24.7341,24.795,95901,0
+BNH.US,D,20210409,000000,24.8,24.845,24.56,24.61,74906,0
+BNH.US,D,20210412,000000,24.6,24.722,24.5822,24.65,48580,0
+BNH.US,D,20210413,000000,24.69,24.85,24.6,24.76,61896,0
+BNH.US,D,20210414,000000,24.8,24.84,24.6811,24.79,37410,0
+BNH.US,D,20210415,000000,24.81,24.84,24.73,24.81,75526,0
+BNH.US,D,20210416,000000,24.76,24.84,24.52,24.66,150041,0
+BNH.US,D,20210419,000000,24.66,24.74,24.58,24.74,43771,0
+BNH.US,D,20210420,000000,24.72,24.75,24.66,24.73,39666,0
+BNH.US,D,20210421,000000,24.72,24.85,24.7195,24.78,50542,0
+BNH.US,D,20210422,000000,24.8,24.86,24.67,24.7,29418,0
+BNH.US,D,20210423,000000,24.8,24.88,24.73,24.87,33932,0
+BNH.US,D,20210426,000000,24.88,25,24.87,24.99,39996,0
+BNH.US,D,20210427,000000,24.99,25,24.93,24.94,37016,0
+BNH.US,D,20210428,000000,25,25,24.9,24.98,97761,0
+BNH.US,D,20210429,000000,24.98,24.98,24.81,24.81,66521,0
+BNH.US,D,20210430,000000,24.9,24.9393,24.8,24.8,47832,0
+BNH.US,D,20210503,000000,24.9,25,24.86,24.99,26898,0
+BNH.US,D,20210504,000000,24.99,25,24.9244,25,36019,0
+BNH.US,D,20210505,000000,25,25,24.89,24.9,11744,0
+BNH.US,D,20210506,000000,24.97,24.99,24.87,24.92,43806,0
+BNH.US,D,20210507,000000,24.98,25.13,24.9401,25.03,51094,0
+BNH.US,D,20210510,000000,25.07,25.1,24.87,24.9,38760,0
+BNH.US,D,20210511,000000,24.79,24.851,24.72,24.78,36587,0
+BNH.US,D,20210512,000000,24.66,24.69,24.4,24.45,56383,0
+BNH.US,D,20210513,000000,24.45,24.702,24.45,24.64,53630,0
+BNH.US,D,20210514,000000,24.7,24.85,24.58,24.67,46204,0
+BNH.US,D,20210517,000000,24.67,24.68,24.39,24.457,28561,0
+BNH.US,D,20210518,000000,24.5,24.69,24.46,24.66,41681,0
+BNH.US,D,20210519,000000,24.53,24.7,24.46,24.665,23940,0
+BNH.US,D,20210520,000000,24.73,24.9,24.675,24.87,23233,0
+BNH.US,D,20210521,000000,24.87,25.14,24.87,25.0821,53465,0
+BNH.US,D,20210524,000000,25.1,25.1,24.92,25,39451,0
+BNH.US,D,20210525,000000,25,25,24.93,24.94,39371,0
+BNH.US,D,20210526,000000,25.03,25.04,24.93,25.029,34818,0
+BNH.US,D,20210527,000000,24.97,25.0301,24.97,25.02,14702,0
+BNH.US,D,20210528,000000,25.02,25.19,24.96,25.19,63417,0
+BNH.US,D,20210601,000000,24.99,25.1799,24.99,25.16,57672,0
+BNH.US,D,20210602,000000,25.16,25.27,25.13,25.27,55244,0
+BNH.US,D,20210603,000000,25.27,25.27,25.09,25.1401,62738,0
+BNH.US,D,20210604,000000,25.19,25.19,25.07,25.106,35912,0
+BNH.US,D,20210607,000000,25.16,25.16,25.0601,25.12,37899,0
+BNH.US,D,20210608,000000,25.19,25.19,25.03,25.17,37881,0
+BNH.US,D,20210609,000000,25.18,25.335,25.11,25.31,41028,0
+BNH.US,D,20210610,000000,25.3,25.45,25.24,25.45,38728,0
+BNH.US,D,20210611,000000,25.45,25.63,25.42,25.63,42251,0
+BNH.US,D,20210614,000000,25.6,25.74,25.5422,25.74,18896,0
+BNH.US,D,20210615,000000,25.75,25.75,25.6601,25.68,70013,0
+BNH.US,D,20210616,000000,25.73,25.75,25.6008,25.67,37610,0
+BNH.US,D,20210617,000000,25.66,25.81,25.62,25.72,24767,0
+BNH.US,D,20210618,000000,25.74,25.87,25.68,25.84,31978,0
+BNH.US,D,20210621,000000,25.84,25.89,25.7508,25.85,51462,0
+BNH.US,D,20210622,000000,25.9,26,25.7887,26,32047,0
+BNH.US,D,20210623,000000,26,26,25.89,25.89,13944,0
+BNH.US,D,20210624,000000,25.84,25.89,25.73,25.7902,55642,0
+BNH.US,D,20210625,000000,25.82,25.88,25.74,25.74,44914,0
+BNH.US,D,20210628,000000,25.86,25.86,25.739,25.83,21399,0
+BNH.US,D,20210629,000000,25.86,25.86,25.8,25.86,12477,0
+BNH.US,D,20210630,000000,25.9,25.945,25.78,25.78,60399,0
+BNH.US,D,20210701,000000,25.62,25.65,25.45,25.502,30778,0
+BNH.US,D,20210702,000000,25.51,25.6099,25.51,25.56,13012,0
+BNH.US,D,20210706,000000,25.6,25.64,25.5,25.64,60230,0
+BNH.US,D,20210707,000000,25.65,25.79,25.61,25.79,28688,0
+BNH.US,D,20210708,000000,25.74,25.7874,25.59,25.68,19271,0
+BNH.US,D,20210709,000000,25.74,25.74,25.606,25.68,22752,0
+BNH.US,D,20210712,000000,25.64,25.65,25.35,25.56,86829,0
+BNH.US,D,20210713,000000,25.56,25.6,25.44,25.51,25446,0
+BNH.US,D,20210714,000000,25.51,25.64,25.45,25.64,26958,0
+BNH.US,D,20210715,000000,25.65,25.65,25.48,25.53,20891,0
+BNH.US,D,20210716,000000,25.61,25.61,25.46,25.5,15831,0
+BNH.US,D,20210719,000000,25.5,25.5156,25.35,25.4201,21276,0
+BNH.US,D,20210720,000000,25.48,25.64,25.45,25.64,35503,0
+BNH.US,D,20210721,000000,25.62,25.71,25.59,25.63,15512,0
+BNH.US,D,20210722,000000,25.63,25.7,25.45,25.52,37434,0
+BNH.US,D,20210723,000000,25.54,25.6794,25.5,25.5,11779,0
+BNH.US,D,20210726,000000,25.54,25.56,25.495,25.54,10029,0
+BNH.US,D,20210727,000000,25.55,25.55,25.41,25.55,13687,0
+BNH.US,D,20210728,000000,25.55,25.55,25.35,25.43,25856,0
+BNH.US,D,20210729,000000,25.47,25.56,25.47,25.54,17281,0
+BNH.US,D,20210730,000000,25.55,25.68,25.4956,25.68,27106,0
+BNH.US,D,20210802,000000,25.68,25.79,25.64,25.77,26443,0
+BNH.US,D,20210803,000000,25.75,25.81,25.7055,25.81,15742,0
+BNH.US,D,20210804,000000,25.74,25.77,25.6559,25.77,10578,0
+BNH.US,D,20210805,000000,25.77,25.92,25.744,25.92,29649,0
+BNH.US,D,20210806,000000,25.87,25.94,25.82,25.92,28616,0
+BNH.US,D,20210809,000000,25.89,25.89,25.63,25.65,29476,0
+BNH.US,D,20210810,000000,25.65,25.65,25.17,25.41,27605,0
+BNH.US,D,20210811,000000,25.43,25.51,25.4,25.49,27159,0
+BNH.US,D,20210812,000000,25.49,25.61,25.45,25.5,39684,0
+BNH.US,D,20210813,000000,25.53,25.67,25.47,25.49,24137,0
+BNH.US,D,20210816,000000,25.58,25.63,25.549,25.59,14519,0
+BNH.US,D,20210817,000000,25.61,25.61,25.41,25.51,43955,0
+BNH.US,D,20210818,000000,25.52,25.52,25.28,25.4,54367,0
+BNH.US,D,20210819,000000,25.36,25.46,25.28,25.33,45069,0
+BNH.US,D,20210820,000000,25.33,25.48,25.3,25.46,20145,0
+BNH.US,D,20210823,000000,25.46,25.55,25.46,25.5,19257,0
+BNH.US,D,20210824,000000,25.52,25.5694,25.44,25.48,61367,0
+BNH.US,D,20210825,000000,25.5,25.5375,25.43,25.45,85441,0
+BNH.US,D,20210826,000000,25.48,25.48,25.369,25.38,57322,0
+BNH.US,D,20210827,000000,25.4,25.43,25.36,25.41,86001,0
+BNH.US,D,20210830,000000,25.43,25.44,25.34,25.39,51165,0
+BNH.US,D,20210831,000000,25.42,25.42,25.33,25.4,110928,0
+BNH.US,D,20210901,000000,25.47,25.53,25.375,25.49,91725,0
+BNH.US,D,20210902,000000,25.47,25.6,25.47,25.58,37394,0
+BNH.US,D,20210903,000000,25.58,25.62,25.54,25.61,17787,0
+BNH.US,D,20210907,000000,25.63,25.6397,25.53,25.6,34214,0
+BNH.US,D,20210908,000000,25.63,25.64,25.5,25.56,44791,0
+BNH.US,D,20210909,000000,25.63,25.63,25.57,25.6,24305,0
+BNH.US,D,20210910,000000,25.63,25.68,25.61,25.64,25096,0
+BNH.US,D,20210913,000000,25.69,25.73,25.66,25.7,16404,0
+BNH.US,D,20210914,000000,25.75,25.77,25.7,25.75,58119,0
+BNH.US,D,20210915,000000,25.78,25.85,25.73,25.83,61072,0
+BNH.US,D,20210916,000000,25.83,25.9538,25.8042,25.95,20917,0
+BNH.US,D,20210917,000000,25.98,25.98,25.83,25.92,41939,0
+BNH.US,D,20210920,000000,25.78,25.8741,25.4601,25.79,64584,0
+BNH.US,D,20210921,000000,25.84,25.85,25.7,25.81,21425,0
+BNH.US,D,20210922,000000,25.83,26.05,25.8105,26.05,40206,0
+BNH.US,D,20210923,000000,26,26,25.88,25.91,35248,0
+BNH.US,D,20210924,000000,25.85,25.9,25.76,25.84,51165,0
+BNH.US,D,20210927,000000,25.75,25.8699,25.745,25.84,48783,0
+BNH.US,D,20210928,000000,25.73,25.73,25.42,25.52,227358,0
+BNH.US,D,20210929,000000,25.6,25.94,25.6,25.9,35257,0
+BNH.US,D,20210930,000000,25.63,25.8,25.55,25.67,101940,0
+BNH.US,D,20211001,000000,25.79,25.8499,25.65,25.74,37522,0
+BNH.US,D,20211004,000000,25.68,25.77,25.536,25.67,99086,0
+BNH.US,D,20211005,000000,25.68,25.71,25.28,25.3,411174,0
+BNH.US,D,20211006,000000,25.19,25.585,25.19,25.49,50251,0
+BNH.US,D,20211007,000000,25.4,25.66,25.4,25.5,59293,0
+BNH.US,D,20211008,000000,25.56,25.65,25.4,25.52,52011,0
+BNH.US,D,20211011,000000,25.5,25.59,25.4347,25.47,68846,0
+BNH.US,D,20211012,000000,25.46,25.6852,25.46,25.64,79524,0
+BNH.US,D,20211013,000000,25.68,25.83,25.68,25.79,38605,0
+BNH.US,D,20211014,000000,25.79,25.94,25.79,25.91,18765,0
+BNH.US,D,20211015,000000,25.85,25.85,25.67,25.71,56485,0
+BNH.US,D,20211018,000000,25.64,25.805,25.615,25.67,27397,0
+BNH.US,D,20211019,000000,25.65,25.87,25.6,25.7,69592,0
+BNH.US,D,20211020,000000,25.7,25.782,25.56,25.656,97562,0
+BNH.US,D,20211021,000000,25.65,25.69,25.51,25.648,35756,0
+BNH.US,D,20211022,000000,25.6,25.6998,25.6,25.62,23996,0
+BNH.US,D,20211025,000000,25.64,25.72,25.6,25.7,23661,0
+BNH.US,D,20211026,000000,25.65,25.74,25.65,25.7,27032,0
+BNH.US,D,20211027,000000,25.72,25.73,25.54,25.64,54807,0
+BNH.US,D,20211028,000000,25.62,25.6628,25.46,25.5,33160,0
+BNH.US,D,20211029,000000,25.55,25.605,25.43,25.43,41652,0
+BNH.US,D,20211101,000000,25.45,25.55,25.45,25.52,43176,0
+BNH.US,D,20211102,000000,25.53,25.68,25.4796,25.66,31135,0
+BNH.US,D,20211103,000000,25.66,25.81,25.66,25.81,28461,0
+BNH.US,D,20211104,000000,25.84,25.893,25.6897,25.79,30573,0
+BNH.US,D,20211105,000000,25.8,25.89,25.69,25.81,39808,0
+BNH.US,D,20211108,000000,25.815,25.8164,25.7,25.74,26098,0
+BNH.US,D,20211109,000000,25.74,25.8085,25.6448,25.73,8892,0
+BNH.US,D,20211110,000000,25.69,25.69,25.41,25.5,20978,0
+BNH.US,D,20211111,000000,25.51,25.57,25.21,25.25,28640,0
+BNH.US,D,20211112,000000,25.31,25.37,25.26,25.28,69398,0
+BNH.US,D,20211115,000000,25.33,25.34,25.22,25.27,45050,0
+BNH.US,D,20211116,000000,25.3,25.4192,25.3,25.32,17302,0
+BNH.US,D,20211117,000000,25.32,25.3423,25.2491,25.28,25373,0
+BNH.US,D,20211118,000000,25.35,25.35,25.22,25.23,46623,0
+BNH.US,D,20211119,000000,25.23,25.24,25.0646,25.08,44425,0
+BNH.US,D,20211122,000000,25.08,25.13,24.8,24.8,58347,0
+BNH.US,D,20211123,000000,24.77,24.89,24.63,24.66,46863,0
+BNH.US,D,20211124,000000,24.72,24.81,24.601,24.62,47132,0
+BNH.US,D,20211126,000000,24.53,24.65,24.45,24.46,27342,0
+BNH.US,D,20211129,000000,24.49,24.75,24.49,24.51,29842,0
+BNH.US,D,20211130,000000,24.58,24.66,24.4,24.6,76418,0
+BNH.US,D,20211201,000000,24.75,24.8952,24.64,24.66,35467,0
+BNH.US,D,20211202,000000,24.74,24.95,24.68,24.81,50110,0
+BNH.US,D,20211203,000000,24.85,24.89,24.7754,24.86,39462,0
+BNH.US,D,20211206,000000,24.98,25.06,24.9,24.97,36733,0
+BNH.US,D,20211207,000000,24.97,25.21,24.97,25.1,32255,0
+BNH.US,D,20211208,000000,25.1,25.1143,24.91,24.97,28260,0
+BNH.US,D,20211209,000000,24.96,25.06,24.88,24.89,17753,0
+BNH.US,D,20211210,000000,24.9,24.96,24.83,24.86,16423,0
+BNH.US,D,20211213,000000,24.9,24.9,24.7,24.76,28243,0
+BNH.US,D,20211214,000000,24.76,24.79,24.55,24.68,38566,0
+BNH.US,D,20211215,000000,24.71,24.71,24.55,24.62,58480,0
+BNH.US,D,20211216,000000,24.67,24.94,24.67,24.92,27062,0
+BNH.US,D,20211217,000000,24.88,24.9399,24.72,24.83,17601,0
+BNH.US,D,20211220,000000,24.74,24.825,24.7203,24.7203,14180,0
+BNH.US,D,20211221,000000,24.8,24.9299,24.7945,24.87,14309,0
+BNH.US,D,20211222,000000,24.9,25.03,24.9,25.0092,17746,0
+BNH.US,D,20211223,000000,25.03,25.17,25.005,25.15,29441,0
+BNH.US,D,20211227,000000,25.06,25.12,25.0106,25.0201,11074,0
+BNH.US,D,20211228,000000,25.06,25.145,25.06,25.13,23068,0
+BNH.US,D,20211229,000000,25.14,25.29,25.11,25.29,25057,0
+BNH.US,D,20211230,000000,25.02,25.15,24.981,25.14,22652,0
+BNH.US,D,20211231,000000,25.04,25.22,25.04,25.16,40116,0
+BNH.US,D,20220103,000000,25.1,25.24,25.0344,25.129,26445,0
+BNH.US,D,20220104,000000,25.1,25.1,24.95,25.01,31443,0
+BNH.US,D,20220105,000000,25.01,25.1,24.72,24.88,41832,0
+BNH.US,D,20220106,000000,24.77,24.96,24.63,24.9,35739,0
+BNH.US,D,20220107,000000,24.84,25.08,24.78,24.94,21215,0
+BNH.US,D,20220110,000000,24.87,24.92,24.8,24.86,18992,0
+BNH.US,D,20220111,000000,24.9,24.98,24.761,24.79,41751,0
+BNH.US,D,20220112,000000,24.8,24.82,24.69,24.76,37098,0
+BNH.US,D,20220113,000000,24.79,24.86,24.72,24.74,30541,0
+BNH.US,D,20220114,000000,24.77,24.77,24.68,24.6999,15544,0
+BNH.US,D,20220118,000000,24.58,24.68,24.5,24.56,23130,0
+BNH.US,D,20220119,000000,24.66,24.699,24.5108,24.52,15797,0
+BNH.US,D,20220120,000000,24.63,24.6895,24.48,24.48,34275,0
+BNH.US,D,20220121,000000,24.42,24.58,24.42,24.48,27205,0
+BNH.US,D,20220124,000000,24.15,24.41,24.11,24.25,42261,0
+BNH.US,D,20220125,000000,24.27,24.4315,24.15,24.15,58879,0
+BNH.US,D,20220126,000000,24.33,24.3699,23.74,23.81,68249,0
+BNH.US,D,20220127,000000,23.99,24.1365,23.55,23.57,89756,0
+BNH.US,D,20220128,000000,23.52,23.63,23.07,23.385,89662,0
+BNH.US,D,20220131,000000,23.26,23.46,23.02,23.43,69912,0
+BNH.US,D,20220201,000000,23.46,23.75,23.24,23.69,38290,0
+BNH.US,D,20220202,000000,23.75,23.87,23.37,23.37,107049,0
+BNH.US,D,20220203,000000,23.27,23.27,23.035,23.2,44453,0
+BNH.US,D,20220204,000000,23.1,23.15,22.56,22.62,45574,0
+BNH.US,D,20220207,000000,22.82,22.84,22.15,22.36,70042,0
+BNH.US,D,20220208,000000,22.32,22.35,21.66,21.75,84886,0
+BNH.US,D,20220209,000000,21.89,21.95,21.7,21.84,52207,0
+BNH.US,D,20220210,000000,21.67,21.685,21.17,21.4121,110628,0
+BNH.US,D,20220211,000000,21.45,21.6279,20.88,20.91,47348,0
+BNH.US,D,20220214,000000,20.92,20.97,20.56,20.59,25138,0
+BNH.US,D,20220215,000000,20.67,21,20.62,20.86,37722,0
+BNH.US,D,20220216,000000,20.78,21.38,20.78,21.31,44492,0
+BNH.US,D,20220217,000000,21.33,21.74,21,21.09,50231,0
+BNH.US,D,20220218,000000,21.18,21.5,21.1,21.31,108896,0
+BNH.US,D,20220222,000000,21.3,21.3302,21.01,21.18,65561,0
+BNH.US,D,20220223,000000,21.27,21.27,21,21.01,14886,0
+BNH.US,D,20220224,000000,20.83,21.11,20.52,21.08,59536,0
+BNH.US,D,20220225,000000,21.15,21.43,21.0302,21.31,20549,0
+BNH.US,D,20220228,000000,21.09,21.59,21.03,21.33,28435,0
+BNH.US,D,20220301,000000,21.43,21.52,21.2789,21.38,129675,0
+BNH.US,D,20220302,000000,21.41,21.45,21.2,21.24,23481,0
+BNH.US,D,20220303,000000,21.27,21.38,21.11,21.14,30948,0
+BNH.US,D,20220304,000000,21.11,21.19,21.0101,21.07,90030,0
+BNH.US,D,20220307,000000,21.08,21.08,20.75,20.78,18017,0
+BNH.US,D,20220308,000000,20.71,20.81,20.6009,20.78,19418,0
+BNH.US,D,20220309,000000,20.85,21,20.85,20.93,26184,0
+BNH.US,D,20220310,000000,20.85,20.9202,20.757,20.83,21073,0
+BNH.US,D,20220311,000000,20.86,20.9268,20.7,20.7,35346,0
+BNH.US,D,20220314,000000,20.67,20.67,20.07,20.1288,38913,0
+BNH.US,D,20220315,000000,20.23,20.4046,20.17,20.27,22033,0
+BNH.US,D,20220316,000000,20.31,20.63,20.31,20.62,47800,0
+BNH.US,D,20220317,000000,20.69,20.97,20.69,20.81,29796,0
+BNH.US,D,20220318,000000,20.83,21,20.8,20.87,47263,0
+BNH.US,D,20220321,000000,20.85,20.99,20.68,20.69,32555,0
+BNH.US,D,20220322,000000,20.58,20.71,20.4265,20.7,14210,0
+BNH.US,D,20220323,000000,20.7,20.86,20.6,20.68,38847,0
+BNH.US,D,20220324,000000,20.71,20.83,20.62,20.64,33828,0
+BNH.US,D,20220325,000000,20.7,20.7287,20.31,20.37,46148,0
+BNH.US,D,20220328,000000,20.45,20.6191,20.434,20.54,12884,0
+BNH.US,D,20220329,000000,20.68,20.85,20.55,20.85,21516,0
+BNH.US,D,20220330,000000,20.94,21.08,20.88,21,43303,0
+BNH.US,D,20220331,000000,20.81,21.1028,20.81,21.02,17795,0
+BNH.US,D,20220401,000000,20.95,21,20.81,20.99,22756,0
+BNH.US,D,20220404,000000,21,21,20.83,20.92,24857,0
+BNH.US,D,20220405,000000,20.89,20.89,20.49,20.49,39363,0
+BNH.US,D,20220406,000000,20.34,20.466,20.2101,20.25,49859,0
+BNH.US,D,20220407,000000,20.15,20.4985,20.15,20.35,20727,0
+BNH.US,D,20220408,000000,20.33,20.35,20.26,20.31,26181,0
+BNH.US,D,20220411,000000,20.21,20.239,20.01,20.01,21222,0
+BNH.US,D,20220412,000000,20.11,20.2,19.92,19.94,23480,0
+BNH.US,D,20220413,000000,19.96,20.23,19.9251,20.2,42200,0
+BNH.US,D,20220414,000000,20.1,20.2351,19.91,19.91,29359,0
+BNH.US,D,20220418,000000,19.96,20.13,19.7408,19.76,30667,0
+BNH.US,D,20220419,000000,19.73,19.84,19.5811,19.74,44584,0
+BNH.US,D,20220420,000000,19.79,19.849,19.72,19.76,40246,0
+BNH.US,D,20220421,000000,19.83,19.9223,19.5275,19.5275,47392,0
+BNH.US,D,20220422,000000,19.51,19.51,19.06,19.12,32381,0
+BNH.US,D,20220425,000000,19.12,19.42,19.1009,19.15,14560,0
+BNH.US,D,20220426,000000,19.12,19.19,19.12,19.17,20467,0
+BNH.US,D,20220427,000000,19.17,19.18,18.72,18.72,25334,0
+BNH.US,D,20220428,000000,18.75,19.05,18.64,19.03,21325,0
+BNH.US,D,20220429,000000,18.98,19.05,18.7884,18.95,43657,0
+BNH.US,D,20220502,000000,18.91,18.91,18.1669,18.32,24209,0
+BNH.US,D,20220503,000000,18.4,18.559,18.2001,18.23,20095,0
+BNH.US,D,20220504,000000,18.33,18.66,18.15,18.66,23490,0
+BNH.US,D,20220505,000000,18.42,18.5591,17.87,18.25,18504,0
+BNH.US,D,20220506,000000,17.92,18.21,17.74,17.89,28422,0
+BNH.US,D,20220509,000000,17.74,17.83,17.35,17.59,36011,0
+BNH.US,D,20220510,000000,17.68,17.855,17.37,17.48,28296,0
+BNH.US,D,20220511,000000,17.47,17.62,17.3,17.51,33617,0
+BNH.US,D,20220512,000000,17.27,17.614,17.27,17.56,41398,0
+BNH.US,D,20220513,000000,17.63,17.89,17.61,17.85,30363,0
+BNH.US,D,20220516,000000,17.73,18.76,17.54,18.57,53427,0
+BNH.US,D,20220517,000000,18.69,18.7,18.03,18.03,52680,0
+BNH.US,D,20220518,000000,18.03,18.03,17.42,17.71,39186,0
+BNH.US,D,20220519,000000,17.7,18.1871,17.575,17.77,31521,0
+BNH.US,D,20220520,000000,17.91,18.2373,17.44,17.58,26916,0
+BNH.US,D,20220523,000000,17.67,18.0912,17.48,17.54,38538,0
+BNH.US,D,20220524,000000,17.48,17.75,17.48,17.7,21491,0
+BNH.US,D,20220525,000000,17.74,18.2098,17.74,18.12,21926,0
+BNH.US,D,20220526,000000,18.35,18.87,18.16,18.7,53400,0
+BNH.US,D,20220527,000000,18.76,19.59,18.76,19.5,29839,0
+BNH.US,D,20220531,000000,19.45,19.51,19.02,19.44,67194,0
+BNH.US,D,20220601,000000,19.4,19.5354,19.16,19.25,13287,0
+BNH.US,D,20220602,000000,19.28,19.37,18.82,19.16,23894,0
+BNH.US,D,20220603,000000,18.99,19.03,18.85,18.98,13638,0
+BNH.US,D,20220606,000000,18.9898,19.055,18.6245,18.74,16271,0
+BNH.US,D,20220607,000000,18.63,19.12,18.51,19.03,25855,0
+BNH.US,D,20220608,000000,19.05,19.26,18.91,19.02,51397,0
+BNH.US,D,20220609,000000,18.95,19.04,18.7,18.8,47241,0
+BNH.US,D,20220610,000000,18.58,18.6821,17.9466,18.4408,13954,0
+BNH.US,D,20220613,000000,18,18.185,17.4,17.41,36406,0
+BNH.US,D,20220614,000000,17.51,17.5475,16.645,16.85,45941,0
+BNH.US,D,20220615,000000,17.33,17.6,16.9406,17.26,18428,0
+BNH.US,D,20220616,000000,17.15,17.3715,17.05,17.28,25688,0
+BNH.US,D,20220617,000000,17.25,17.49,17.22,17.25,18706,0
+BNH.US,D,20220621,000000,17.5,17.6661,17.3495,17.42,9183,0
+BNH.US,D,20220622,000000,17.42,17.615,17.42,17.5707,5270,0
+BNH.US,D,20220623,000000,17.57,18.0617,17.57,17.64,14181,0
+BNH.US,D,20220624,000000,17.78,18.14,17.7392,17.84,9132,0
+BNH.US,D,20220627,000000,17.905,17.905,17.56,17.59,20547,0
+BNH.US,D,20220628,000000,17.6225,17.7151,17.4382,17.46,9727,0
+BNH.US,D,20220629,000000,17.47,17.59,17.47,17.59,9592,0
+BNH.US,D,20220630,000000,17.3,17.61,17.2412,17.3473,24492,0
+BNH.US,D,20220701,000000,17.53,17.845,17.53,17.8116,10410,0
+BNH.US,D,20220705,000000,17.73,17.94,17.66,17.94,12717,0
+BNH.US,D,20220706,000000,17.95,18.04,17.8,17.92,11782,0
+BNH.US,D,20220707,000000,17.96,18.06,17.87,17.87,30493,0
+BNH.US,D,20220708,000000,17.82,17.91,17.81,17.91,7624,0
+BNH.US,D,20220711,000000,17.9,17.99,17.83,17.88,11157,0
+BNH.US,D,20220712,000000,17.94,18.18,17.94,18.01,14719,0
+BNH.US,D,20220713,000000,17.75,18.46,17.75,18.34,17153,0
+BNH.US,D,20220714,000000,18.22,18.47,18.152,18.39,5256,0
+BNH.US,D,20220715,000000,18.55,18.7404,18.49,18.6301,10323,0
+BNH.US,D,20220718,000000,18.73,18.8736,18.5625,18.69,7913,0
+BNH.US,D,20220719,000000,18.79,18.96,18.63,18.94,10849,0
+BNH.US,D,20220720,000000,19,19.21,18.88,19.0649,38920,0
+BNH.US,D,20220721,000000,19.07,19.09,18.9076,19.02,9880,0
+BNH.US,D,20220722,000000,19.08,19.39,18.995,19.06,18087,0
+BNH.US,D,20220725,000000,19.1,19.2283,18.85,18.94,20256,0
+BNH.US,D,20220726,000000,19,19.19,18.88,18.88,7238,0
+BNH.US,D,20220727,000000,18.98,19.06,18.88,19.06,11208,0
+BNH.US,D,20220728,000000,19.2,19.225,19.0601,19.15,17004,0
+BNH.US,D,20220729,000000,19.2,19.33,19.1,19.29,66386,0
+BNH.US,D,20220801,000000,19.29,19.86,19.29,19.5,15550,0
+BNH.US,D,20220802,000000,19.49,20.06,19.49,19.74,15730,0
+BNH.US,D,20220803,000000,19.71,20.33,19.71,20.33,32105,0
+BNH.US,D,20220804,000000,20.29,20.8,20.29,20.72,32540,0
+BNH.US,D,20220805,000000,20.6,20.79,20.44,20.685,41965,0
+BNH.US,D,20220808,000000,20.75,20.82,20.52,20.76,14814,0
+BNH.US,D,20220809,000000,20.76,20.84,20.4719,20.84,25892,0
+BNH.US,D,20220810,000000,21.02,21.3042,20.9,20.96,32251,0
+BNH.US,D,20220811,000000,21.09,21.09,20.87,20.96,20959,0
+BNH.US,D,20220812,000000,20.96,21.1399,20.76,20.92,18668,0
+BNH.US,D,20220815,000000,20.98,21.03,20.868,20.92,19283,0
+BNH.US,D,20220816,000000,20.95,21,20.72,20.85,15911,0
+BNH.US,D,20220817,000000,20.73,20.9899,20.44,20.44,21073,0
+BNH.US,D,20220818,000000,20.44,20.83,20.4201,20.49,13916,0
+BNH.US,D,20220819,000000,20.36,20.36,20.1,20.24,6532,0
+BNH.US,D,20220822,000000,20.07,20.07,19.73,19.78,26770,0
+BNH.US,D,20220823,000000,19.71,19.88,18.15,18.6,55919,0
+BNH.US,D,20220824,000000,18.6,19.07,18.55,18.76,19304,0
+BNH.US,D,20220825,000000,18.79,19.31,18.79,19.23,28813,0
+BNH.US,D,20220826,000000,19.28,19.28,18.855,18.89,11378,0
+BNH.US,D,20220829,000000,18.89,19.02,18.67,18.8,22605,0
+BNH.US,D,20220830,000000,18.89,18.89,18.61,18.73,10641,0
+BNH.US,D,20220831,000000,18.85,18.85,18.275,18.29,24093,0
+BNH.US,D,20220901,000000,18.24,18.6282,18.1,18.12,13779,0
+BNH.US,D,20220902,000000,18.24,18.33,18.065,18.07,12515,0
+BNH.US,D,20220906,000000,18.06,18.15,17.91,17.9798,13192,0
+BNH.US,D,20220907,000000,18.04,18.22,17.8115,18.15,17428,0
+BNH.US,D,20220908,000000,18.15,18.3899,17.81,17.96,29829,0
+BNH.US,D,20220909,000000,17.97,18.2898,17.9632,18.23,16039,0
+BNH.US,D,20220912,000000,18.27,18.66,18.23,18.43,11051,0
+BNH.US,D,20220913,000000,17.86,18.2,17.86,18.2,10819,0
+BNH.US,D,20220914,000000,18.2,18.4,18.12,18.38,12326,0
+BNH.US,D,20220915,000000,18.38,18.4156,18.06,18.06,16446,0
+BNH.US,D,20220916,000000,17.91,18.09,17.71,18.02,6941,0
+BNH.US,D,20220919,000000,17.68,18.14,17.66,17.94,13164,0
+BNH.US,D,20220920,000000,17.85,17.94,17.6,17.82,15308,0
+BNH.US,D,20220921,000000,17.88,18.11,17.88,18.01,15965,0
+BNH.US,D,20220922,000000,17.89,18.16,17.61,17.9,21100,0
+BNH.US,D,20220923,000000,17.73,17.83,17.32,17.625,48733,0
+BNH.US,D,20220926,000000,17.62,17.62,17.28,17.38,18552,0
+BNH.US,D,20220927,000000,17.47,18.2399,17.4,18.15,23763,0
+BNH.US,D,20220928,000000,18.25,18.5,18.09,18.25,34461,0
+BNH.US,D,20220929,000000,17.8,18.26,17.6577,18.125,18475,0
+BNH.US,D,20220930,000000,18.01,18.31,18.01,18.11,70410,0
+BNH.US,D,20221003,000000,18.4825,18.82,18.08,18.08,30694,0
+BNH.US,D,20221004,000000,18.29,18.5249,17.99,17.99,23019,0
+BNH.US,D,20221005,000000,17.91,18.04,17.67,17.82,7305,0
+BNH.US,D,20221006,000000,17.75,17.835,17.53,17.54,12210,0
+BNH.US,D,20221007,000000,17.55,17.55,17,17.23,24607,0
+BNH.US,D,20221010,000000,17.21,17.512,16.71,16.96,13104,0
+BNH.US,D,20221011,000000,17.05,17.05,16.48,16.77,19994,0
+BNH.US,D,20221012,000000,16.7,16.9199,16.44,16.44,28519,0
+BNH.US,D,20221013,000000,16.24,16.4008,15.77,16.34,32419,0
+BNH.US,D,20221014,000000,16.39,16.78,16.33,16.36,5647,0
+BNH.US,D,20221017,000000,16.52,16.69,16.15,16.29,30631,0
+BNH.US,D,20221018,000000,16.36,16.4959,16.07,16.29,18061,0
+BNH.US,D,20221019,000000,16.22,16.34,16,16.01,8396,0
+BNH.US,D,20221020,000000,16.14,16.164,15.65,15.74,26296,0
+BNH.US,D,20221021,000000,15.78,15.83,15.5,15.69,16983,0
+BNH.US,D,20221024,000000,15.77,16.04,15.7296,15.95,22803,0
+BNH.US,D,20221025,000000,16.01,16.4852,16.01,16.32,23679,0
+BNH.US,D,20221026,000000,16.13,16.66,16.1285,16.455,39117,0
+BNH.US,D,20221027,000000,16.84,16.84,16.5254,16.7,12968,0
+BNH.US,D,20221028,000000,16.73,16.75,16.5,16.56,7831,0
+BNH.US,D,20221031,000000,16.51,16.88,16.09,16.78,64621,0
+BNH.US,D,20221101,000000,16.8,16.855,16.31,16.31,21909,0
+BNH.US,D,20221102,000000,16.45,16.64,16.0625,16.34,16750,0
+BNH.US,D,20221103,000000,16.37,16.46,15.91,16.23,22732,0
+BNH.US,D,20221104,000000,16.25,16.45,16.01,16.2,16315,0
+BNH.US,D,20221107,000000,16.23,16.3299,15.71,16.03,27802,0
+BNH.US,D,20221108,000000,16.21,16.7399,16.125,16.515,24957,0
+BNH.US,D,20221109,000000,16.55,16.56,16.06,16.48,27131,0
+BNH.US,D,20221110,000000,16.67,17.13,16.56,17.11,18435,0
+BNH.US,D,20221111,000000,17.18,17.39,17,17.03,24026,0
+BNH.US,D,20221114,000000,17.1,17.78,16.9,17.04,17750,0
+BNH.US,D,20221115,000000,17.27,17.89,17.23,17.58,25132,0
+BNH.US,D,20221116,000000,17.71,17.7778,17.0601,17.23,15247,0
+BNH.US,D,20221117,000000,17.19,17.19,16.7731,16.98,14298,0
+BNH.US,D,20221118,000000,17.07,17.07,16.81,16.9496,13661,0
+BNH.US,D,20221121,000000,16.93,17.18,16.81,16.85,12803,0
+BNH.US,D,20221122,000000,16.95,17.18,16.68,16.69,12213,0
+BNH.US,D,20221123,000000,16.86,17.0737,16.6299,16.66,17196,0
+BNH.US,D,20221125,000000,16.59,16.695,16.59,16.65,6025,0
+BNH.US,D,20221128,000000,16.6263,16.715,16.51,16.51,36770,0
+BNH.US,D,20221129,000000,16.59,16.65,16.34,16.5023,25034,0
+BNH.US,D,20221130,000000,16.57,16.91,16.4,16.91,66692,0
+BNH.US,D,20221201,000000,17,17.28,16.92,17.21,95382,0
+BNH.US,D,20221202,000000,17.12,17.6899,17.11,17.61,39478,0
+BNH.US,D,20221205,000000,17.65,17.73,17.42,17.42,27936,0
+BNH.US,D,20221206,000000,17.39,17.41,17.13,17.14,14082,0
+BNH.US,D,20221207,000000,17.15,17.37,17.15,17.37,21224,0
+BNH.US,D,20221208,000000,17.45,17.52,17.09,17.29,26819,0
+BNH.US,D,20221209,000000,17.09,17.1,16.78,16.78,12374,0
+BNH.US,D,20221212,000000,16.88,17.025,16.51,16.51,15300,0
+BNH.US,D,20221213,000000,16.7,17.05,16.66,16.67,17100,0
+BNH.US,D,20221214,000000,16.84,17.07,16.5,16.5,11900,0
+BNH.US,D,20221215,000000,16.64,16.64,16.1503,16.36,16900,0
+BNH.US,D,20221216,000000,16.28,16.364,15.57,16.21,45500,0
+BNH.US,D,20221219,000000,16.15,16.46,16,16.32,44166,0
+BNH.US,D,20221220,000000,15.92,16.33,15.92,16.01,36360,0
+BNH.US,D,20221221,000000,16.01,16.4187,15.8753,16.26,21706,0
+BNH.US,D,20221222,000000,16.18,16.236,15.8,15.85,34068,0
+BNH.US,D,20221223,000000,16,16.17,15.71,15.76,27853,0
+BNH.US,D,20221227,000000,15.68,15.9117,15.52,15.755,33848,0
+BNH.US,D,20221228,000000,15.75,15.8721,15.5651,15.61,29575,0
+BNH.US,D,20221229,000000,15.89,15.89,15.36,15.4627,39125,0
+BNH.US,D,20221230,000000,15.44,15.62,15.1112,15.2,48332,0
+BNH.US,D,20230103,000000,15.38,15.71,15.12,15.45,44164,0
+BNH.US,D,20230104,000000,15.61,15.96,15.61,15.87,6592,0
+BNH.US,D,20230105,000000,15.88,16.48,15.77,16.24,15697,0
+BNH.US,D,20230106,000000,16.36,17.12,16.36,16.85,25628,0
+BNH.US,D,20230109,000000,16.89,17.5158,16.61,16.92,22700,0
+BNH.US,D,20230110,000000,17,17,16.61,16.94,9112,0
+BNH.US,D,20230111,000000,16.88,17.1,16.76,17.1,24800,0
+BNH.US,D,20230112,000000,17.16,17.29,16.93,17.16,26365,0
+BNH.US,D,20230113,000000,17.17,17.66,16.5011,17.63,29899,0
+BNH.US,D,20230117,000000,17.65,17.83,17.46,17.79,20239,0
+BNH.US,D,20230118,000000,17.88,18.03,17.88,17.96,22651,0
+BNH.US,D,20230119,000000,18.03,18.03,17.615,17.955,9952,0
+BNH.US,D,20230120,000000,18.02,18.18,17.9106,18.02,40673,0
+BNH.US,D,20230123,000000,18.1,18.42,18.1,18.42,27696,0
+BNH.US,D,20230124,000000,18.59,18.59,18.28,18.46,20350,0
+BNH.US,D,20230125,000000,18.46,18.5876,18.37,18.52,15373,0
+BNH.US,D,20230126,000000,18.58,18.58,18.33,18.46,33824,0
+BNH.US,D,20230127,000000,18.51,18.6391,18.4,18.6,16007,0
+BNH.US,D,20230130,000000,18.59,18.96,18.48,18.96,36262,0
+BNH.US,D,20230131,000000,19.08,19.08,18.79,19.04,11940,0
+BNH.US,D,20230201,000000,19.02,19.4299,18.8841,19.37,19701,0
+BNH.US,D,20230202,000000,19.47,19.97,19.47,19.74,22367,0
+BNH.US,D,20230203,000000,19.7,19.7,19.18,19.48,14994,0
+BNH.US,D,20230206,000000,19.35,19.35,18.52,19.04,27358,0
+BNH.US,D,20230207,000000,19.02,19.18,18.8,19.05,25142,0
+BNH.US,D,20230208,000000,19.04,19.05,18.65,18.72,18174,0
+BNH.US,D,20230209,000000,18.72,19.29,18.53,18.53,15223,0
+BNH.US,D,20230210,000000,18.8,18.8,18.5056,18.56,6804,0
+BNH.US,D,20230213,000000,18.64,18.78,18.5,18.78,12958,0
+BNH.US,D,20230214,000000,18.69,18.88,18.6,18.88,15157,0
+BNH.US,D,20230215,000000,18.78,18.87,18.72,18.87,3763,0
+BNH.US,D,20230216,000000,18.81,18.89,18.612,18.67,17460,0
+BNH.US,D,20230217,000000,18.72,18.78,18.56,18.73,3482,0
+BNH.US,D,20230221,000000,18.6,18.6,17.95,18.1,23910,0
+BNH.US,D,20230222,000000,18.1,18.1,17.75,17.87,12197,0
+BNH.US,D,20230223,000000,17.87,18.1835,17.87,17.95,16622,0
+BNH.US,D,20230224,000000,17.95,18,17.73,17.77,7458,0
+BNH.US,D,20230227,000000,17.91,17.95,17.55,17.55,7487,0
+BNH.US,D,20230228,000000,17.65,17.65,17.33,17.33,44003,0
+BNH.US,D,20230301,000000,17.48,17.52,17.2418,17.25,16229,0
+BNH.US,D,20230302,000000,17.11,17.25,16.88,16.95,16829,0
+BNH.US,D,20230303,000000,16.99,17.2299,16.885,17,18753,0
+BNH.US,D,20230306,000000,16.99,17.16,16.91,16.98,37467,0
+BNH.US,D,20230307,000000,17.06,17.06,16.525,16.53,32652,0
+BNH.US,D,20230308,000000,16.65,16.83,16.38,16.38,37170,0
+BNH.US,D,20230309,000000,16.49,16.6244,15.59,15.72,33891,0
+BNH.US,D,20230310,000000,15.83,16.43,15.5,15.75,45113,0
+BNH.US,D,20230313,000000,15.75,16.34,15.4282,15.5,66082,0
+BNH.US,D,20230314,000000,15.92,16.365,15.6503,15.83,54644,0
+BNH.US,D,20230315,000000,15.87,15.87,15.03,15.3,28129,0
+BNH.US,D,20230316,000000,15.24,16.39,15.24,15.93,35387,0
+BNH.US,D,20230317,000000,16.22,16.22,15.5,15.5,25589,0
+BNH.US,D,20230320,000000,15.8,15.93,15.12,15.15,33374,0
+BNH.US,D,20230321,000000,15.5,16.0831,15.45,15.6,54785,0
+BNH.US,D,20230322,000000,15.64,16.59,15.64,16.1,47848,0
+BNH.US,D,20230323,000000,16.18,16.351,15.11,15.22,18795,0
+BNH.US,D,20230324,000000,15.51,15.97,15.13,15.2,19965,0
+BNH.US,D,20230327,000000,15.88,15.93,15.31,15.56,89921,0
+BNH.US,D,20230328,000000,15.56,15.56,15.26,15.36,61916,0
+BNH.US,D,20230329,000000,15.36,15.71,15.35,15.5,63077,0
+BNH.US,D,20230330,000000,15.33,15.572,14.97,15.22,54210,0
+BNH.US,D,20230331,000000,15.28,15.76,15,15.39,356787,0
+BNH.US,D,20230403,000000,15.51,15.8724,15.5,15.53,33437,0
+BNH.US,D,20230404,000000,15.63,15.81,15.6,15.81,31244,0
+BNH.US,D,20230405,000000,15.91,16.02,15.53,16.02,55529,0
+BNH.US,D,20230406,000000,16.14,16.28,15.834,16.13,37771,0
+BNH.US,D,20230410,000000,16.27,16.35,16.005,16.22,22068,0
+BNH.US,D,20230411,000000,16.22,16.57,16.22,16.54,24724,0
+BNH.US,D,20230412,000000,16.64,16.88,16.32,16.71,18939,0
+BNH.US,D,20230413,000000,16.83,17,16.22,16.61,24700,0
+BNH.US,D,20230414,000000,16.61,16.98,16.3593,16.98,28090,0
+BNH.US,D,20230417,000000,17.17,17.17,16.83,17.02,26176,0
+BNH.US,D,20230418,000000,17.19,17.25,16.8,17.04,27737,0
+BNH.US,D,20230419,000000,16.83,16.875,16.06,16.69,45728,0
+BNH.US,D,20230420,000000,16.81,16.96,16.36,16.47,14154,0
+BNH.US,D,20230421,000000,16.52,16.82,16.425,16.57,12427,0
+BNH.US,D,20230424,000000,16.67,16.7,15.9588,16.2999,31941,0
+BNH.US,D,20230425,000000,16.5,16.54,16,16.0866,18642,0
+BNH.US,D,20230426,000000,16.12,16.35,16.05,16.07,11604,0
+BNH.US,D,20230427,000000,16.08,16.3351,15.9192,16.32,29748,0
+BNH.US,D,20230428,000000,16.13,16.3679,16,16.29,74443,0
+BNH.US,D,20230501,000000,16.05,16.29,15.98,16.29,22660,0
+BNH.US,D,20230502,000000,16.01,16.1293,15.55,15.61,18299,0
+BNH.US,D,20230503,000000,15.6,15.62,15.26,15.33,53181,0
+BNH.US,D,20230504,000000,15.25,15.25,14.81,14.8901,33244,0
+BNH.US,D,20230505,000000,14.99,15.26,14.85,15.14,10474,0
+BNH.US,D,20230508,000000,15.25,15.25,14.91,15.08,12473,0
+BNH.US,D,20230509,000000,15.08,15.08,14.72,14.8923,23434,0
+BNH.US,D,20230510,000000,14.99,15.6,14.99,15.1838,18848,0
+BNH.US,D,20230511,000000,15.24,15.54,15.24,15.44,79377,0
+BNH.US,D,20230512,000000,15.59,15.69,15.36,15.36,71134,0
+BNH.US,D,20230515,000000,15.74,15.74,14.89,14.96,38113,0
+BNH.US,D,20230516,000000,14.94,15.26,14.84,14.84,22419,0
+BNH.US,D,20230517,000000,14.84,15.3876,14.84,15.27,14780,0
+BNH.US,D,20230518,000000,15.27,15.53,15.2009,15.42,6099,0
+BNH.US,D,20230519,000000,15.36,15.75,15.36,15.53,11382,0
+BNH.US,D,20230522,000000,15.53,15.68,15.4964,15.68,17623,0
+BNH.US,D,20230523,000000,15.6,16.09,15.5,16.02,66575,0
+BNH.US,D,20230524,000000,16.02,16.35,15.87,16.06,88135,0
+BNH.US,D,20230525,000000,16.1,16.47,16,16.35,83708,0
+BNH.US,D,20230526,000000,16.35,16.7,16.285,16.41,38238,0
+BNH.US,D,20230530,000000,16.76,16.77,15.95,16.13,49566,0
+BNH.US,D,20230531,000000,16.2,16.77,16.1936,16.53,82398,0
+BNH.US,D,20230601,000000,16.53,17.13,16.53,16.72,66372,0
+BNH.US,D,20230602,000000,16.97,17.6,16.97,17.5,60256,0
+BNH.US,D,20230605,000000,17.53,17.92,17.3713,17.58,43341,0
+BNH.US,D,20230606,000000,17.79,17.79,17.48,17.62,33468,0
+BNH.US,D,20230607,000000,17.48,17.69,17.22,17.22,59868,0
+BNH.US,D,20230608,000000,17.26,17.26,17.02,17.05,63151,0
+BNH.US,D,20230609,000000,17.07,17.1699,16.8,16.96,345090,0
+BNH.US,D,20230612,000000,16.87,16.9589,16.38,16.45,37493,0
+BNH.US,D,20230613,000000,16.45,16.5,16.14,16.2,61078,0
+BNH.US,D,20230614,000000,16.25,16.26,15.88,15.93,46795,0
+BNH.US,D,20230615,000000,15.9,16.3,15.64,15.93,81242,0
+BNH.US,D,20230616,000000,15.77,16.015,15.67,15.85,63186,0
+BNH.US,D,20230620,000000,15.85,15.89,15.75,15.77,117375,0
+BNH.US,D,20230621,000000,15.86,15.86,15.62,15.66,38607,0
+BNH.US,D,20230622,000000,15.71,15.8,15.17,15.3,49991,0
+BNH.US,D,20230623,000000,15.31,15.94,15.31,15.85,10342,0
+BNH.US,D,20230626,000000,16.02,16.19,15.943,16.01,31008,0
+BNH.US,D,20230627,000000,16.07,16.17,15.86,15.9,19968,0
+BNH.US,D,20230628,000000,15.92,16.18,15.92,16.18,98824,0
+BNH.US,D,20230629,000000,16.1,16.115,16,16.07,274002,0
+BNH.US,D,20230630,000000,16.09,16.51,16.09,16.4,622031,0
+BNH.US,D,20230703,000000,16.43,16.53,16.43,16.4672,4669,0
+BNH.US,D,20230705,000000,16.59,16.6241,16.2562,16.58,69428,0
+BNH.US,D,20230706,000000,16.4,16.54,16.315,16.49,49216,0
+BNH.US,D,20230707,000000,16.58,16.63,16.41,16.57,56535,0
+BNH.US,D,20230710,000000,16.61,16.7125,16.4699,16.64,38549,0
+BNH.US,D,20230711,000000,16.76,16.84,16.69,16.8,82600,0
+BNH.US,D,20230712,000000,17,17.06,16.45,16.45,64041,0
+BNH.US,D,20230713,000000,16.7,16.74,16.48,16.7,12660,0
+BNH.US,D,20230714,000000,16.78,16.78,16.48,16.54,10616,0
+BNH.US,D,20230717,000000,16.54,16.675,16.3575,16.48,13262,0
+BNH.US,D,20230718,000000,16.56,16.82,16.5,16.8,9426,0
+BNH.US,D,20230719,000000,16.59,16.86,16.59,16.85,18521,0
+BNH.US,D,20230720,000000,16.92,16.92,16.55,16.55,28597,0
+BNH.US,D,20230721,000000,16.65,16.73,16.51,16.57,9011,0
+BNH.US,D,20230724,000000,16.57,16.735,16.3901,16.5699,11645,0
+BNH.US,D,20230725,000000,16.55,16.56,16.48,16.56,5776,0
+BNH.US,D,20230726,000000,16.57,16.78,16.5,16.64,32229,0
+BNH.US,D,20230727,000000,16.77,16.87,16.66,16.83,18771,0
+BNH.US,D,20230728,000000,16.86,16.9979,16.755,16.92,19134,0
+BNH.US,D,20230731,000000,17,17.2,16.905,16.97,22861,0
+BNH.US,D,20230801,000000,17.03,17.03,16.95,17,48922,0
+BNH.US,D,20230802,000000,17,17,16.6,16.76,12115,0
+BNH.US,D,20230803,000000,16.82,16.82,16.55,16.55,9992,0
+BNH.US,D,20230804,000000,16.5,16.8592,16.5,16.58,13489,0
+BNH.US,D,20230807,000000,16.66,16.7484,16.5908,16.6705,4688,0
+BNH.US,D,20230808,000000,16.67,16.67,16.54,16.61,3874,0
+BNH.US,D,20230809,000000,16.69,16.69,16.55,16.55,9471,0
+BNH.US,D,20230810,000000,16.55,17,16.51,16.96,25371,0
+BNH.US,D,20230811,000000,16.96,16.96,16.64,16.72,7465,0
+BNH.US,D,20230814,000000,16.79,16.83,16.66,16.68,7898,0
+BNH.US,D,20230815,000000,16.77,16.77,16.45,16.45,8779,0
+BNH.US,D,20230816,000000,16.45,16.4501,16.17,16.2,11504,0
+BNH.US,D,20230817,000000,16.2,16.24,16.02,16.06,14952,0
+BNH.US,D,20230818,000000,16.21,16.258,16.0475,16.07,13911,0
+BNH.US,D,20230821,000000,16.19,16.19,15.77,15.92,9721,0
+BNH.US,D,20230822,000000,16.16,16.165,15.84,15.84,17266,0
+BNH.US,D,20230823,000000,15.97,16.25,15.97,16.13,8508,0
+BNH.US,D,20230824,000000,16.17,16.17,15.81,15.94,18083,0
+BNH.US,D,20230825,000000,16.1,16.1,15.74,16,16272,0
+BNH.US,D,20230828,000000,16.11,16.11,15.7314,15.89,8714,0
+BNH.US,D,20230829,000000,15.99,16.18,15.8377,16.18,5572,0
+BNH.US,D,20230830,000000,16.19,16.19,15.92,16.0513,14719,0
+BNH.US,D,20230831,000000,16,16.71,16,16.71,54627,0
+BNH.US,D,20230901,000000,16.61,16.7,16.525,16.65,6993,0
+BNH.US,D,20230905,000000,16.6,16.6,16.01,16.2,39530,0
+BNH.US,D,20230906,000000,16.28,16.46,16.1,16.1,6940,0
+BNH.US,D,20230907,000000,16.21,16.34,16.01,16.26,4691,0
+BNH.US,D,20230908,000000,16.106,16.3845,16.106,16.26,7589,0
+BNH.US,D,20230911,000000,16.34,16.565,16.305,16.31,11918,0
+BNH.US,D,20230912,000000,16.38,16.415,16.2201,16.41,10138,0
+BNH.US,D,20230913,000000,16.51,16.71,16.32,16.32,15456,0
+BNH.US,D,20230914,000000,16.59,16.59,16.22,16.4878,17103,0
+BNH.US,D,20230915,000000,16.38,16.49,16.18,16.49,10721,0
+BNH.US,D,20230918,000000,16.3,16.365,16.15,16.36,11447,0
+BNH.US,D,20230919,000000,16.36,16.62,16.28,16.28,26845,0
+BNH.US,D,20230920,000000,16.39,16.55,16.22,16.22,14937,0
+BNH.US,D,20230921,000000,16.17,16.17,15.85,15.88,11217,0
+BNH.US,D,20230922,000000,15.86,16.04,15.8385,15.85,23986,0
+BNH.US,D,20230925,000000,15.89,16.01,15.69,15.77,14305,0
+BNH.US,D,20230926,000000,15.8,15.87,15.5901,15.79,14496,0
+BNH.US,D,20230927,000000,15.84,16.065,15.43,15.61,13071,0
+BNH.US,D,20230928,000000,15.58,15.75,15.54,15.65,15675,0
+BNH.US,D,20230929,000000,15.55,15.9,15.49,15.49,48548,0
+BNH.US,D,20231002,000000,15.59,15.59,15.31,15.36,9669,0
+BNH.US,D,20231003,000000,15.42,15.42,14.92,15.03,34710,0
+BNH.US,D,20231004,000000,15.13,15.2,14.93,15.02,23487,0
+BNH.US,D,20231005,000000,15.12,15.12,14.65,14.72,24739,0
+BNH.US,D,20231006,000000,14.56,14.96,14.56,14.85,12631,0
+BNH.US,D,20231009,000000,14.9193,15.08,14.7846,14.9227,8523,0
+BNH.US,D,20231010,000000,14.83,15.23,14.83,15.08,14686,0
+BNH.US,D,20231011,000000,15.16,15.42,15.02,15.42,14523,0
+BNH.US,D,20231012,000000,15.4,15.4,14.95,15.1,10983,0
+BNH.US,D,20231013,000000,15.01,15.37,14.88,14.91,12707,0
+BNH.US,D,20231016,000000,15.02,15.26,14.87,15.11,13465,0
+BNH.US,D,20231017,000000,15.08,15.08,14.8248,14.955,10068,0
+BNH.US,D,20231018,000000,14.88,14.9292,14.82,14.84,13340,0
+BNH.US,D,20231019,000000,14.73,14.77,14.6201,14.69,24722,0
+BNH.US,D,20231020,000000,14.76,14.94,14.6611,14.87,12504,0
+BNH.US,D,20231023,000000,14.88,15.0341,14.84,14.945,10956,0
+BNH.US,D,20231024,000000,15,15.31,15,15.19,17471,0
+BNH.US,D,20231025,000000,14.95,15.2092,14.73,14.78,30805,0
+BNH.US,D,20231026,000000,14.78,15.21,14.7688,14.87,19026,0
+BNH.US,D,20231027,000000,14.92,14.92,14.6612,14.72,4836,0
+BNH.US,D,20231030,000000,14.72,14.9432,14.68,14.76,10243,0
+BNH.US,D,20231031,000000,14.76,14.81,14.51,14.81,49649,0
+BNH.US,D,20231101,000000,14.91,15.25,14.88,15.01,17345,0
+BNH.US,D,20231102,000000,15.21,15.75,15.21,15.64,12517,0
+BNH.US,D,20231103,000000,15.73,15.75,15.415,15.73,18822,0
+BNH.US,D,20231106,000000,15.74,15.74,15.5107,15.55,30323,0
+BNH.US,D,20231107,000000,15.55,15.55,15.1739,15.47,9366,0
+BNH.US,D,20231108,000000,15.33,15.6394,15.18,15.27,45178,0
+BNH.US,D,20231109,000000,15.27,15.365,14.56,14.61,50461,0
+BNH.US,D,20231110,000000,15.07,15.07,14.61,14.78,36185,0
+BNH.US,D,20231113,000000,14.85,15,14.74,14.9,17185,0
+BNH.US,D,20231114,000000,15.27,15.6,15.0601,15.13,17425,0
+BNH.US,D,20231115,000000,15.24,15.3694,15.15,15.15,28774,0
+BNH.US,D,20231116,000000,15.1,15.3299,15.1,15.208,19343,0
+BNH.US,D,20231117,000000,15.28,15.4899,15.15,15.3,36958,0
+BNH.US,D,20231120,000000,15.3,15.48,15.2207,15.33,25559,0
+BNH.US,D,20231121,000000,15.4,15.4187,15.12,15.18,9575,0
+BNH.US,D,20231122,000000,15.32,15.35,14.93,14.94,37177,0
+BNH.US,D,20231124,000000,15,15.2623,15,15,5653,0
+BNH.US,D,20231127,000000,15,15.3076,15,15.18,13070,0
+BNH.US,D,20231128,000000,15.28,15.3499,15.0526,15.26,12641,0
+BNH.US,D,20231129,000000,15.35,15.5,15.35,15.42,13329,0
+BNH.US,D,20231130,000000,15.54,15.74,15.3786,15.68,45083,0
+BNH.US,D,20231201,000000,15.56,15.81,15.56,15.76,20263,0
+BNH.US,D,20231204,000000,15.73,15.7931,15.54,15.65,11705,0
+BNH.US,D,20231205,000000,15.55,15.77,15.51,15.5311,19695,0
+BNH.US,D,20231206,000000,15.53,15.68,15.25,15.35,23659,0
+BNH.US,D,20231207,000000,15.45,15.75,15.36,15.53,31008,0
+BNH.US,D,20231208,000000,15.56,15.7,15.4246,15.59,12734,0
+BNH.US,D,20231211,000000,15.65,15.76,15.47,15.68,57983,0
+BNH.US,D,20231212,000000,15.6,15.79,15.5602,15.69,89470,0
+BNH.US,D,20231213,000000,15.69,16.4,15.65,16.29,43565,0
+BNH.US,D,20231214,000000,16.41,16.873,16.33,16.82,40385,0
+BNH.US,D,20231215,000000,16.7,16.79,16.49,16.58,20558,0
+BNH.US,D,20231218,000000,16.58,16.82,16.52,16.68,14482,0
+BNH.US,D,20231219,000000,16.81,17.11,16.69,17.09,24800,0
+BNH.US,D,20231220,000000,17.16,17.26,17.135,17.1806,25409,0
+BNH.US,D,20231221,000000,17.24,17.43,17.24,17.4,27320,0
+BNH.US,D,20231222,000000,17.4,17.59,17.3437,17.53,29575,0
+BNH.US,D,20231226,000000,17.59,17.64,17.51,17.545,12791,0
+BNH.US,D,20231227,000000,17.56,17.64,17.165,17.41,44126,0
+BNH.US,D,20231228,000000,17.51,17.51,17.09,17.36,28749,0
+BNH.US,D,20231229,000000,17.08,17.14,16.87,16.87,22821,0
+BNH.US,D,20240102,000000,16.67,17.14,16.67,17.14,9382,0
+BNH.US,D,20240103,000000,17.21,17.39,17,17.07,20908,0
+BNH.US,D,20240104,000000,17.16,17.26,17.07,17.2,9037,0
+BNH.US,D,20240105,000000,17.26,17.28,17.2,17.27,17563,0
+BNH.US,D,20240108,000000,17.27,17.42,16.95,17.42,14035,0
+BNH.US,D,20240109,000000,17.47,17.54,17.25,17.51,16503,0
+BNH.US,D,20240110,000000,17.59,17.65,17.45,17.55,15987,0
+BNH.US,D,20240111,000000,17.62,17.76,17.55,17.61,18444,0
+BNH.US,D,20240112,000000,17.76,17.7884,17.61,17.754,5538,0
+BNH.US,D,20240116,000000,17.82,17.82,17.59,17.59,29218,0
+BNH.US,D,20240117,000000,17.61,17.61,17.07,17.27,51884,0
+BNH.US,D,20240118,000000,17.27,17.4199,16.78,16.78,12914,0
+BNH.US,D,20240119,000000,16.86,16.86,16.53,16.8,15076,0
+BNH.US,D,20240122,000000,16.95,17.28,16.88,17.21,19009,0
+BNH.US,D,20240123,000000,17.33,17.33,16.94,17,125055,0
+BNH.US,D,20240124,000000,17.02,17.14,17.02,17.12,8601,0
+BNH.US,D,20240125,000000,17.25,17.59,17.21,17.56,21604,0
+BNH.US,D,20240126,000000,17.62,17.72,17.53,17.65,11061,0
+BNH.US,D,20240129,000000,17.72,17.82,17.63,17.65,19108,0
+BNH.US,D,20240130,000000,17.58,17.81,17.58,17.64,29109,0
+BNH.US,D,20240131,000000,17.64,17.75,17.56,17.61,14875,0
+BNH.US,D,20240201,000000,17.65,17.855,17.47,17.84,17490,0
+BNH.US,D,20240202,000000,17.8,17.86,17.6118,17.86,12164,0
+BNH.US,D,20240205,000000,17.8,17.8,17.62,17.68,6100,0
+BNH.US,D,20240206,000000,17.79,17.92,17.76,17.9,7620,0
+BNH.US,D,20240207,000000,17.97,17.98,17.65,17.93,11554,0
+BNH.US,D,20240208,000000,17.89,17.89,17.6502,17.86,14011,0
+BNH.US,D,20240209,000000,17.96,18.13,17.8404,18.11,15385,0
+BNH.US,D,20240212,000000,18.17,18.17,17.93,17.99,16643,0
+BNH.US,D,20240213,000000,17.92,17.92,17.56,17.61,7888,0
+BNH.US,D,20240214,000000,17.69,17.888,17.67,17.69,7709,0
+BNH.US,D,20240215,000000,17.75,17.87,17.54,17.71,10208,0
+BNH.US,D,20240216,000000,17.75,17.83,16.71,17.22,43885,0
+BNH.US,D,20240220,000000,17.31,17.6562,16.99,17.0439,16894,0
+BNH.US,D,20240221,000000,17.12,17.1289,16.91,17.1052,18490,0
+BNH.US,D,20240222,000000,17.1,17.1858,16.8874,17.02,11293,0
+BNH.US,D,20240223,000000,17.02,17.49,17.02,17.4184,18568,0
+BNH.US,D,20240226,000000,17.5,17.57,17.45,17.57,8363,0
+BNH.US,D,20240227,000000,17.61,17.61,17.24,17.34,15793,0
+BNH.US,D,20240228,000000,17.5,17.5,17.3,17.47,5306,0
+BNH.US,D,20240229,000000,17.64,18.24,17.54,18.14,70112,0
+BNH.US,D,20240301,000000,18.09,18.1794,17.985,18.11,21820,0
+BNH.US,D,20240304,000000,18,18.1647,17.86,17.96,12954,0
+BNH.US,D,20240305,000000,18.03,18.17,17.96,18.1,17738,0
+BNH.US,D,20240306,000000,18.13,18.24,18.13,18.23,18378,0
+BNH.US,D,20240307,000000,18.26,18.4299,18.195,18.37,20947,0
+BNH.US,D,20240308,000000,18.4,18.4643,18.25,18.4,13069,0
+BNH.US,D,20240311,000000,18.45,18.45,18.32,18.3681,11304,0
+BNH.US,D,20240312,000000,18.43,18.43,18.1225,18.3,10266,0
+BNH.US,D,20240313,000000,18.21,18.46,18.1008,18.295,22386,0
+BNH.US,D,20240314,000000,18.2,18.2929,18,18.075,11825,0
+BNH.US,D,20240315,000000,18.12,18.15,18,18.15,6025,0
+BNH.US,D,20240318,000000,18.26,18.26,17.8629,18.07,7026,0
+BNH.US,D,20240319,000000,18.19,18.305,17.78,18,29926,0
+BNH.US,D,20240320,000000,18,18.0774,17.68,18.03,19719,0
+BNH.US,D,20240321,000000,18.15,18.17,17.89,18.05,22408,0
+BNH.US,D,20240322,000000,18.28,18.28,18.0602,18.12,10217,0
+BNH.US,D,20240325,000000,18.07,18.1216,17.96,18.04,7142,0
+BNH.US,D,20240326,000000,18.04,18.0999,18.04,18.05,9892,0
+BNH.US,D,20240327,000000,18.05,18.05,17.9,17.97,15295,0
+BNH.US,D,20240328,000000,18.06,18.21,17.93,18,13219,0
+BNH.US,D,20240401,000000,17.9,17.9,17.7152,17.9,14950,0
+BNH.US,D,20240402,000000,17.88,17.94,17.77,17.87,17638,0
+BNH.US,D,20240403,000000,17.86,17.99,17.84,17.86,15820,0
+BNH.US,D,20240404,000000,17.92,18.14,17.8201,17.86,9101,0
+BNH.US,D,20240405,000000,17.9,18.01,17.71,17.79,9353,0
+BNH.US,D,20240408,000000,17.88,17.88,17.3,17.39,15029,0
+BNH.US,D,20240409,000000,17.54,17.55,17.4447,17.5,7430,0
+BNH.US,D,20240410,000000,17.47,17.47,17.0494,17.09,28987,0
+BNH.US,D,20240411,000000,17.13,17.13,16.86,17.01,12325,0
+BNH.US,D,20240412,000000,17.23,17.3,17.0328,17.22,6952,0
+BNH.US,D,20240415,000000,17.23,17.23,16.69,16.72,12154,0
+BNH.US,D,20240416,000000,16.79,17.1,16.555,16.84,13603,0
+BNH.US,D,20240417,000000,16.89,17.1726,16.835,17.15,7586,0
+BNH.US,D,20240418,000000,17.28,17.28,16.81,16.81,14360,0
+BNH.US,D,20240419,000000,16.92,17.3,16.78,17.3,17815,0
+BNH.US,D,20240422,000000,17.16,17.3,17.0417,17.2,10697,0
+BNH.US,D,20240423,000000,17.34,17.42,17.13,17.33,9328,0
+BNH.US,D,20240424,000000,17.33,17.33,17.07,17.185,3717,0
+BNH.US,D,20240425,000000,17.16,17.17,16.985,17.13,16496,0
+BNH.US,D,20240426,000000,17.1,17.2,16.9,16.93,6534,0
+BNH.US,D,20240429,000000,17.03,17.24,16.84,17.04,27624,0
+BNH.US,D,20240430,000000,17.09,17.14,16.84,17.07,11588,0
+BNH.US,D,20240501,000000,17.11,17.26,16.7795,17.09,23764,0
+BNH.US,D,20240502,000000,17.26,17.42,16.7701,17.25,18283,0
+BNH.US,D,20240503,000000,17.45,17.61,17.2241,17.56,3621,0
+BNH.US,D,20240506,000000,17.56,17.699,17.4,17.58,37040,0
+BNH.US,D,20240507,000000,17.67,17.69,17.1701,17.51,15486,0
+BNH.US,D,20240508,000000,17.52,17.52,16.92,17.01,14493,0
+BNH.US,D,20240509,000000,17.09,17.3108,16.88,16.88,23707,0
+BNH.US,D,20240510,000000,17.07,17.07,16.8807,16.95,9278,0
+BNH.US,D,20240513,000000,17.19,17.19,16.83,16.85,26764,0
+BNH.US,D,20240514,000000,16.95,17.13,16.79,16.82,30307,0
+BNH.US,D,20240515,000000,16.96,17.51,16.96,17.46,26803,0
+BNH.US,D,20240516,000000,17.42,17.42,17.14,17.34,10716,0
+BNH.US,D,20240517,000000,17.42,17.42,17.05,17.35,15520,0
+BNH.US,D,20240520,000000,17.24,17.3225,17.0602,17.08,14380,0
+BNH.US,D,20240521,000000,17.21,17.35,17.08,17.17,12581,0
+BNH.US,D,20240522,000000,17.05,17.12,16.88,17.02,16167,0
+BNH.US,D,20240523,000000,16.94,16.94,16.58,16.65,24629,0
+BNH.US,D,20240524,000000,16.78,16.9991,16.73,16.91,10301,0
+BNH.US,D,20240528,000000,17.15,17.15,16.64,16.64,9974,0
+BNH.US,D,20240529,000000,16.74,16.75,16.2901,16.56,24351,0
+BNH.US,D,20240530,000000,16.68,16.8598,16.6,16.79,7249,0
+BNH.US,D,20240531,000000,16.82,17.1599,16.7,16.72,17623,0
+BNH.US,D,20240603,000000,16.94,17.1343,16.7001,16.83,15648,0
+BNH.US,D,20240604,000000,16.83,17.0227,16.74,16.74,87258,0
+BNH.US,D,20240605,000000,16.77,16.97,16.77,16.83,36095,0
+BNH.US,D,20240606,000000,16.83,17.0584,16.79,16.87,22204,0
+BNH.US,D,20240607,000000,16.87,16.87,16.5,16.65,28418,0
+BNH.US,D,20240610,000000,16.65,16.65,16.3453,16.5,24940,0
+BNH.US,D,20240611,000000,16.58,16.6212,16.31,16.5,31505,0
+BNH.US,D,20240612,000000,16.65,16.97,16.54,16.59,49406,0
+BNH.US,D,20240613,000000,16.68,16.86,16.53,16.55,33428,0
+BNH.US,D,20240614,000000,16.5,16.83,16.43,16.43,35116,0
+BNH.US,D,20240617,000000,16.43,16.6624,16.3,16.52,34829,0
+BNH.US,D,20240618,000000,16.47,16.95,16.42,16.76,50488,0
+BNH.US,D,20240620,000000,16.71,16.81,16.52,16.54,34627,0
+BNH.US,D,20240621,000000,16.61,16.77,16.5001,16.64,15120,0
+BNH.US,D,20240624,000000,16.77,16.8299,16.43,16.6,42292,0
+BNH.US,D,20240625,000000,16.74,17.02,16.52,16.79,59630,0
+BNH.US,D,20240626,000000,16.77,16.77,16.55,16.55,46800,0
+BNH.US,D,20240627,000000,16.65,16.65,16.34,16.34,73128,0
+BNH.US,D,20240628,000000,16.45,16.57,16.05,16.5,363446,0
+BNH.US,D,20240701,000000,16.49,16.75,16.4,16.71,62688,0
+BNH.US,D,20240702,000000,16.46,16.65,16.43,16.65,13206,0
+BNH.US,D,20240703,000000,16.65,16.8,16.65,16.77,19392,0
+BNH.US,D,20240705,000000,16.77,16.82,16.71,16.82,9644,0
+BNH.US,D,20240708,000000,16.8201,16.94,16.7503,16.83,10622,0
+BNH.US,D,20240709,000000,16.93,16.93,16.7116,16.78,8400,0
+BNH.US,D,20240710,000000,16.87,16.9,16.635,16.88,12626,0
+BNH.US,D,20240711,000000,17.05,17.05,16.98,17.0062,8105,0
+BNH.US,D,20240712,000000,17.29,17.29,17.13,17.19,9068,0
+BNH.US,D,20240715,000000,17.25,17.2503,17.08,17.16,15074,0
+BNH.US,D,20240716,000000,17.25,17.31,17.0301,17.23,19937,0
+BNH.US,D,20240717,000000,17.31,17.31,17.1587,17.3,16247,0
+BNH.US,D,20240718,000000,17.33,17.33,16.9517,16.9517,3752,0
+BNH.US,D,20240719,000000,16.88,17.12,16.88,17.12,13868,0
+BNH.US,D,20240722,000000,17.19,17.22,17.074,17.1804,5869,0
+BNH.US,D,20240723,000000,17.1,17.14,16.7,16.91,13580,0
+BNH.US,D,20240724,000000,17.05,17.1799,16.57,16.64,6864,0
+BNH.US,D,20240725,000000,16.85,17.12,16.85,17.02,14897,0
+BNH.US,D,20240726,000000,17.14,17.32,17,17.08,26387,0
+BNH.US,D,20240729,000000,17.05,17.08,16.96,17,9259,0
+BNH.US,D,20240730,000000,17.11,17.11,16.8338,17.05,9565,0
+BNH.US,D,20240731,000000,17.02,17.02,16.5,16.56,94116,0
+BNH.US,D,20240801,000000,16.66,16.87,16.65,16.87,18610,0
+BNH.US,D,20240802,000000,16.87,17.03,16.7,16.9,19774,0
+BNH.US,D,20240805,000000,16.69,16.79,16.04,16.73,11453,0
+BNH.US,D,20240806,000000,16.8,16.83,16.7,16.77,20473,0
+BNH.US,D,20240807,000000,16.92,16.95,16.66,16.7,12482,0
+BNH.US,D,20240808,000000,16.8,16.835,16.68,16.79,28719,0
+BNH.US,D,20240809,000000,16.79,16.79,16.63,16.71,12937,0
+BNH.US,D,20240812,000000,16.76,16.84,16.56,16.56,5604,0
+BNH.US,D,20240813,000000,16.69,16.86,16.58,16.86,10666,0
+BNH.US,D,20240814,000000,16.86,16.9,16.78,16.84,16734,0
+BNH.US,D,20240815,000000,16.93,17,16.765,17,6637,0
+BNH.US,D,20240816,000000,16.98,16.98,16.85,16.98,19652,0
+BNH.US,D,20240819,000000,17.04,17.04,16.89,16.98,31829,0
+BNH.US,D,20240820,000000,17.04,17.0999,16.91,17,19975,0
+BNH.US,D,20240821,000000,17.07,17.28,17,17.28,25728,0
+BNH.US,D,20240822,000000,17.28,17.43,17.21,17.43,11061,0
+BNH.US,D,20240823,000000,17.48,17.75,17.46,17.66,14651,0
+BNH.US,D,20240826,000000,17.74,17.81,17.63,17.8,25538,0
+BNH.US,D,20240827,000000,17.85,18.01,17.8049,18.01,17665,0
+BNH.US,D,20240828,000000,18.11,18.17,17.9748,18.07,12769,0
+BNH.US,D,20240829,000000,18.1,18.12,18.0001,18.06,14589,0
+BNH.US,D,20240830,000000,18.1,18.14,17.9001,18,18685,0
+BNH.US,D,20240903,000000,18,18.04,17.8604,17.98,11759,0
+BNH.US,D,20240904,000000,18.09,18.77,18.09,18.77,33706,0
+BNH.US,D,20240905,000000,18.92,19.26,18.86,19.26,42581,0
+BNH.US,D,20240906,000000,19.15,19.26,19.01,19.25,45641,0
+BNH.US,D,20240909,000000,19.27,19.42,19.26,19.4,36508,0
+BNH.US,D,20240910,000000,19.4,19.4,19.17,19.38,27078,0
+BNH.US,D,20240911,000000,19.42,19.42,19.27,19.34,22748,0
+BNH.US,D,20240912,000000,19.43,19.43,19.14,19.27,42607,0
+BNH.US,D,20240913,000000,19.27,19.37,19.1,19.15,34743,0
+BNH.US,D,20240916,000000,19.2,19.3,19.08,19.17,31628,0
+BNH.US,D,20240917,000000,19.29,19.2999,19.06,19.23,20957,0
+BNH.US,D,20240918,000000,19.29,19.3455,19.04,19.18,49937,0
+BNH.US,D,20240919,000000,19.27,19.27,19.05,19.19,40263,0
+BNH.US,D,20240920,000000,19.2,19.2396,19.15,19.2,29044,0
+BNH.US,D,20240923,000000,19.29,19.45,19.25,19.38,32034,0
+BNH.US,D,20240924,000000,19.43,19.67,19.35,19.66,23709,0
+BNH.US,D,20240925,000000,19.69,19.84,19.61,19.64,32943,0
+BNH.US,D,20240926,000000,19.7,19.74,19.06,19.4,56600,0
+BNH.US,D,20240927,000000,19.36,19.53,19.36,19.51,120368,0
+BNH.US,D,20240930,000000,19.63,19.91,19.44,19.56,318434,0
+BNH.US,D,20241001,000000,19.56,19.71,19.471,19.59,57958,0
+BNH.US,D,20241002,000000,19.3,19.3,19.02,19.07,24346,0
+BNH.US,D,20241003,000000,19.16,19.34,19.07,19.175,14905,0
+BNH.US,D,20241004,000000,19.22,19.22,19.06,19.065,7096,0
+BNH.US,D,20241007,000000,19.08,19.08,18.76,18.8,14601,0
+BNH.US,D,20241008,000000,18.87,19.1,18.83,18.9,27185,0
+BNH.US,D,20241009,000000,18.95,19.05,18.49,18.56,33576,0
+BNH.US,D,20241010,000000,18.6,18.7489,18.44,18.7489,13477,0
+BNH.US,D,20241011,000000,18.67,18.7,18.37,18.49,30219,0
+BNH.US,D,20241014,000000,18.49,18.71,18.43,18.59,18283,0
+BNH.US,D,20241015,000000,18.72,18.72,18.53,18.57,22514,0
+BNH.US,D,20241016,000000,18.58,18.8899,18.53,18.77,16293,0
+BNH.US,D,20241017,000000,18.77,18.85,18.45,18.53,38593,0
+BNH.US,D,20241018,000000,18.53,18.7216,18.46,18.6,9578,0
+BNH.US,D,20241021,000000,18.58,18.58,17.85,17.99,21343,0
+BNH.US,D,20241022,000000,18.11,18.41,17.94,18.28,18527,0
+BNH.US,D,20241023,000000,18.26,18.26,17.84,18.17,17689,0
+BNH.US,D,20241024,000000,18.36,18.36,17.974,18.27,15634,0
+BNH.US,D,20241025,000000,18.22,18.37,18.09,18.17,18460,0
+BNH.US,D,20241028,000000,18.3,18.32,18.04,18.24,14337,0
+BNH.US,D,20241029,000000,18.24,18.24,17.81,18.19,20133,0
+BNH.US,D,20241030,000000,18.3,18.44,17.8301,18.19,11969,0
+BNH.US,D,20241031,000000,18.05,18.5,17.9891,18.47,36534,0
+BNH.US,D,20241101,000000,18.58,18.58,18.16,18.16,15121,0
+BNH.US,D,20241104,000000,18.34,18.67,18.16,18.67,15638,0
+BNH.US,D,20241105,000000,18.91,18.91,18.29,18.73,16415,0
+BNH.US,D,20241106,000000,18.59,18.6,18.2775,18.429,7609,0
+BNH.US,D,20241107,000000,18.43,18.7664,18.42,18.51,22651,0
+BNH.US,D,20241108,000000,18.7,19.21,18.64,19.13,10894,0
+BNH.US,D,20241111,000000,19.1,19.19,19.03,19.03,24364,0
+BNH.US,D,20241112,000000,19.05,19.05,18.81,18.83,61352,0
+BNH.US,D,20241113,000000,18.5,18.99,18.47,18.51,24923,0
+BNH.US,D,20241114,000000,18.185,18.5,18.185,18.34,16553,0
+BNH.US,D,20241115,000000,18.34,18.34,18.0624,18.15,8482,0
+BNH.US,D,20241118,000000,18.1,18.2547,18.01,18.03,23215,0
+BNH.US,D,20241119,000000,18.04,18.04,17.88,17.91,9345,0
+BNH.US,D,20241120,000000,17.91,17.925,17.81,17.81,10432,0
+BNH.US,D,20241121,000000,17.87,18.24,17.87,17.9,20708,0
+BNH.US,D,20241122,000000,17.99,18.19,17.9,18.06,25584,0
+BNH.US,D,20241125,000000,18.25,18.49,18.19,18.39,25832,0
+BNH.US,D,20241126,000000,17.925,18.44,17.9,17.92,10385,0
+BNH.US,D,20241127,000000,17.91,18.085,17.91,17.97,7988,0
+BNH.US,D,20241129,000000,18.0885,18.89,18.01,18.88,41970,0
+BNH.US,D,20241202,000000,18.71,18.79,18.37,18.42,22773,0
+BNH.US,D,20241203,000000,18.075,18.41,18.075,18.1621,12024,0
+BNH.US,D,20241204,000000,18.05,18.16,17.95,17.96,5530,0
+BNH.US,D,20241205,000000,18.043,18.3157,18,18.1032,7672,0
+BNH.US,D,20241206,000000,18.1,18.2461,17.97,17.97,22321,0
+BNH.US,D,20241209,000000,18.085,18.085,17.83,18,16218,0
+BNH.US,D,20241210,000000,17.94,18.09,17.81,17.85,40665,0
+BNH.US,D,20241211,000000,17.85,17.8889,17.71,17.71,33770,0
+BNH.US,D,20241212,000000,17.59,17.884,17.5,17.5,20887,0
+BNH.US,D,20241213,000000,17.3583,17.5,17.25,17.25,22361,0
+BNH.US,D,20241216,000000,17.12,17.52,17.0856,17.52,34938,0
+BNH.US,D,20241217,000000,17.41,17.48,17.41,17.45,34114,0
+BNH.US,D,20241218,000000,17.345,17.82,17.345,17.37,86940,0
+BNH.US,D,20241219,000000,17.24,17.24,17.04,17.04,33255,0
+BNH.US,D,20241220,000000,17.12,17.2664,17.02,17.2664,19768,0
+BNH.US,D,20241223,000000,17.165,17.29,17.04,17.11,51054,0
+BNH.US,D,20241224,000000,17.27,17.27,15.91,16.84,43129,0
+BNH.US,D,20241226,000000,16.87,16.9,16.66,16.83,38963,0
+BNH.US,D,20241227,000000,16.8451,16.938,16.6,16.75,22127,0
+BNH.US,D,20241230,000000,16.8732,17.04,16.68,16.95,16504,0
+BNH.US,D,20241231,000000,16.9819,16.9819,16.63,16.73,153136,0
+BNH.US,D,20250102,000000,16.55,17.04,16.55,16.9,26652,0
+BNH.US,D,20250103,000000,17.1,17.27,16.9,17.13,12589,0
+BNH.US,D,20250106,000000,17.27,17.28,16.8401,17.22,12176,0
+BNH.US,D,20250107,000000,17.0441,17.22,16.5995,16.79,29031,0
+BNH.US,D,20250108,000000,16.9,17.26,16.18,16.55,41217,0
+BNH.US,D,20250110,000000,16.305,16.6998,16.1,16.45,23021,0
+BNH.US,D,20250113,000000,16.98,16.98,16.28,16.41,26180,0
+BNH.US,D,20250114,000000,16.98,16.98,16.1,16.43,43963,0
+BNH.US,D,20250115,000000,16.95,16.98,16.68,16.88,12655,0
+BNH.US,D,20250116,000000,16.8,17.15,16.6007,16.72,15083,0
+BNH.US,D,20250117,000000,17.07,17.29,16.6,16.735,13369,0
+BNH.US,D,20250121,000000,17.03,17.29,16.79,17.18,10449,0
+BNH.US,D,20250122,000000,16.9068,17.2,16.86,16.94,11635,0
+BNH.US,D,20250123,000000,16.99,16.9986,16.74,16.77,16964,0
+BNH.US,D,20250124,000000,16.88,17.15,16.79,16.95,6329,0
+BNH.US,D,20250127,000000,16.99,17.36,16.99,17.23,14473,0
+BNH.US,D,20250128,000000,17.1098,17.31,16.85,17.04,7525,0
+BNH.US,D,20250129,000000,16.85,17.17,16.76,17.02,10352,0
+BNH.US,D,20250130,000000,16.81,17.1799,16.78,17.16,7509,0
+BNH.US,D,20250131,000000,16.98,17.2258,16.74,16.89,24425,0
+BNH.US,D,20250203,000000,16.57,16.72,16.36,16.38,54306,0
+BNH.US,D,20250204,000000,16.52,16.52,16.3101,16.43,8013,0
+BNH.US,D,20250205,000000,16.6,16.83,16.5,16.67,10792,0
+BNH.US,D,20250206,000000,16.81,16.88,16.5,16.6,12967,0
+BNH.US,D,20250207,000000,16.4501,16.81,16.36,16.62,20032,0
+BNH.US,D,20250210,000000,16.73,16.89,16.7,16.85,15370,0
+BNH.US,D,20250211,000000,16.75,16.95,16.6359,16.74,4057,0
+BNH.US,D,20250212,000000,16.41,16.66,16.41,16.66,9946,0
+BNH.US,D,20250213,000000,16.6244,16.92,16.6244,16.89,18205,0
+BNH.US,D,20250214,000000,16.65,17.2,16.59,16.83,17678,0
+BNH.US,D,20250218,000000,17.1,17.1,16.66,16.66,11160,0
+BNH.US,D,20250219,000000,16.63,16.96,16.58,16.74,8567,0
+BNH.US,D,20250220,000000,16.82,16.98,16.7,16.82,8840,0
+BNH.US,D,20250221,000000,16.78,16.82,16.5501,16.71,14090,0
+BNH.US,D,20250224,000000,16.73,16.87,16.71,16.71,19756,0
+BNH.US,D,20250225,000000,16.8256,16.992072,16.822,16.94,17080,0
+BNH.US,D,20250226,000000,16.9,16.95,16.63,16.79,16312,0
+BNH.US,D,20250227,000000,16.74,16.96,16.69,16.93,24240,0
+BNH.US,D,20250228,000000,17.02,17.04,16.81,17.04,29387,0
+BNH.US,D,20250303,000000,16.95,17.06,16.85,16.89,34805,0
+BNH.US,D,20250304,000000,17.08,17.1,16.74,16.97,33289,0
+BNH.US,D,20250305,000000,17,17.05,16.77,16.9,21397,0
+BNH.US,D,20250306,000000,16.835,16.8881,16.73,16.75,9874,0
+BNH.US,D,20250307,000000,16.72,16.79,16.51,16.79,17524,0
+BNH.US,D,20250310,000000,16.7409,16.79,16.47,16.5,12361,0
+BNH.US,D,20250311,000000,16.48,16.6255,16.45,16.5,5019,0
+BNH.US,D,20250312,000000,16.45,16.55,16.25,16.45,15703,0
+BNH.US,D,20250313,000000,16.53,16.73,16.31,16.72,17861,0
+BNH.US,D,20250314,000000,16.64,16.74,16.5186,16.71,11862,0
+BNH.US,D,20250317,000000,16.8988,16.9,16.7101,16.81,5847,0
+BNH.US,D,20250318,000000,16.8,16.84,16.3901,16.68,6036,0
+BNH.US,D,20250319,000000,16.49,16.77,16.43,16.68,7185,0
+BNH.US,D,20250320,000000,16.74,16.78,16.52,16.56,10341,0
+BNH.US,D,20250321,000000,16.7228,16.7228,16.4,16.44,16773,0
+BNH.US,D,20250324,000000,16.505,16.505,16.42,16.45,15575,0
+BNH.US,D,20250325,000000,16.53,16.55,16.44,16.53,15013,0
+BNH.US,D,20250326,000000,16.55,16.55,16.18,16.26,29352,0
+BNH.US,D,20250327,000000,16.21,16.44,16.01,16.29,43706,0
+BNH.US,D,20250328,000000,16.32,16.53,16.06,16.28,30555,0
+BNH.US,D,20250331,000000,16.15,16.25,15.69,15.69,144491,0
+BNH.US,D,20250401,000000,15.72,15.88,15.64,15.7,118761,0
+BNH.US,D,20250402,000000,15.55,15.69,15.3847,15.59,23505,0
+BNH.US,D,20250403,000000,15.35,15.57,15.2,15.47,39614,0
+BNH.US,D,20250404,000000,15.2577,15.58,15.01,15.32,50659,0
+BNH.US,D,20250407,000000,14.5833,15.3112,14.5,14.98,52962,0
+BNH.US,D,20250408,000000,15.1485,15.1627,14.745,15,44846,0
+BNH.US,D,20250409,000000,14.7,15.45,14.63,15.13,70149,0
+BNH.US,D,20250410,000000,15.05,15.11,14.75,15,34522,0
+BNH.US,D,20250411,000000,14.89,14.89,14.65,14.78,17477,0
+BNH.US,D,20250414,000000,15.0467,15.18,14.85,15.09,12693,0
+BNH.US,D,20250415,000000,15.18,15.375,15.03,15.2,23067,0
+BNH.US,D,20250416,000000,15.05,15.44,15.05,15.21,24404,0
+BNH.US,D,20250417,000000,15.45,15.45,15.15,15.39,46730,0
+BNH.US,D,20250421,000000,15.1444,15.3,15.01,15.1208,60104,0
+BNH.US,D,20250422,000000,15.1658,15.32,15.0229,15.16,29337,0
+BNH.US,D,20250423,000000,15.3533,15.68,15.3533,15.6,20146,0
+BNH.US,D,20250424,000000,15.6,15.95,15.59,15.89,19834,0
+BNH.US,D,20250425,000000,15.8684,15.95,15.685,15.76,16977,0
+BNH.US,D,20250428,000000,15.77,15.83,15.7054,15.75,12177,0
+BNH.US,D,20250429,000000,15.59,15.71,15.54,15.61,23236,0
+BNH.US,D,20250430,000000,15.4137,15.71,15.4137,15.52,41193,0
+BNH.US,D,20250501,000000,15.594,15.775,15.5,15.64,31192,0
+BNH.US,D,20250502,000000,15.6178,15.91,15.61,15.91,21661,0
+BNH.US,D,20250505,000000,15.9357,16.01,15.52,16.01,38570,0
+BNH.US,D,20250506,000000,16.01,16.2905,15.86,16.16,16980,0
+BNH.US,D,20250507,000000,16.385,16.4292,16.0269,16.24,24000,0
+BNH.US,D,20250508,000000,16,16.32,16,16.12,9708,0
+BNH.US,D,20250509,000000,15.87,16.17,15.74,15.84,9856,0
+BNH.US,D,20250512,000000,16.14,16.14,15.6986,15.88,18938,0
+BNH.US,D,20250513,000000,15.68,16.06,15.68,16.06,5755,0
+BNH.US,D,20250514,000000,15.9336,16.07,15.685,15.71,12545,0
+BNH.US,D,20250515,000000,16.0225,16.0546,15.46,15.5,12842,0
+BNH.US,D,20250516,000000,15.61,15.87,15.54,15.87,19333,0
+BNH.US,D,20250519,000000,15.61,15.9,15.43,15.9,11697,0
+BNH.US,D,20250520,000000,15.53,15.99,15.53,15.61,12775,0
+BNH.US,D,20250521,000000,15.55,15.625,15.155,15.25,33561,0
+BNH.US,D,20250522,000000,15.22,15.495,15.22,15.28,12660,0
+BNH.US,D,20250523,000000,15.4422,15.4422,15.2235,15.3,10029,0
+BNH.US,D,20250527,000000,15.5,15.58,15.4,15.48,12586,0
+BNH.US,D,20250528,000000,15.85,15.85,15.3677,15.49,13263,0
+BNH.US,D,20250529,000000,15.51,15.93,15.39,15.668,22174,0
+BNH.US,D,20250530,000000,15.93,16.24,15.52,16.09,82883,0
+BNH.US,D,20250602,000000,16.25,16.25,15.52,15.8,14476,0
+BNH.US,D,20250603,000000,15.8001,16.0813,15.61,15.85,10886,0
+BNH.US,D,20250604,000000,16.01,16.01,15.65,15.837,29780,0
+BNH.US,D,20250605,000000,15.82,15.86,15.78,15.81,7837,0
+BNH.US,D,20250606,000000,15.83,15.84,15.75,15.75,9790,0
+BNH.US,D,20250609,000000,15.86,15.86,15.61,15.671,11595,0
+BNH.US,D,20250610,000000,15.82,15.83,15.66,15.78,12856,0
+BNH.US,D,20250611,000000,15.92,15.94,15.56,15.58,28352,0
+BNH.US,D,20250612,000000,15.59,15.75,15.59,15.66,25913,0
+BNH.US,D,20250613,000000,15.5871,15.65,15.5108,15.65,9554,0
+BNH.US,D,20250616,000000,15.71,15.71,15.53,15.55,15925,0
+BNH.US,D,20250617,000000,15.66,15.78,15.35,15.49,25303,0
+BNH.US,D,20250618,000000,15.5124,15.62,15.5124,15.55,42855,0
+BNH.US,D,20250620,000000,15.55,16,15.55,15.58,39513,0
+BNH.US,D,20250623,000000,15.62,15.7037,15.56,15.56,50905,0
+BNH.US,D,20250624,000000,15.682,15.9741,15.58,15.77,52663,0
+BNH.US,D,20250625,000000,15.795,15.83,15.68,15.8222,9949,0
+BNH.US,D,20250626,000000,16.27,16.3139,15.79,15.8401,15459,0
+BNH.US,D,20250627,000000,15.9,15.9998,15.8203,15.85,12512,0
+BNH.US,D,20250630,000000,15.7763,16,15.36,15.36,85483,0
+BNH.US,D,20250701,000000,15.52,15.81,15.37,15.78,26020,0
+BNH.US,D,20250702,000000,15.55,15.75,15.535,15.69,23199,0
+BNH.US,D,20250703,000000,15.73,15.75,15.5,15.5,10315,0
+BNH.US,D,20250707,000000,15.4643,15.79,15.39,15.55,24091,0
+BNH.US,D,20250708,000000,15.57,15.76,15.57,15.61,11023,0
+BNH.US,D,20250709,000000,15.65,15.9,15.58,15.72,27637,0
+BNH.US,D,20250710,000000,15.78,15.9088,15.77,15.9,9745,0
+BNH.US,D,20250711,000000,15.86,15.8762,15.77,15.81,20322,0
+BNH.US,D,20250714,000000,15.97,15.97,15.58,15.705,8487,0
+BNH.US,D,20250715,000000,15.87,15.885,15.5,15.52,23329,0
+BNH.US,D,20250716,000000,15.6,15.6685,15.54,15.61,13216,0
+BNH.US,D,20250717,000000,15.94,15.97,15.59,15.82,13980,0
+BNH.US,D,20250718,000000,15.9132,16.17,15.77,15.77,22232,0
+BNH.US,D,20250721,000000,15.89,15.9589,15.7,15.76,15370,0
+BNH.US,D,20250722,000000,15.744,15.92,15.7,15.81,13780,0
+BNH.US,D,20250723,000000,15.8,15.94,15.8,15.84,7025,0
+BNH.US,D,20250724,000000,16.05,16.07,15.9,15.96,14411,0
+BNH.US,D,20250725,000000,16.0249,16.23,15.97,16.11,15102,0
+BNH.US,D,20250728,000000,16.04,16.15,15.9,16.03,17539,0
+BNH.US,D,20250729,000000,16.12,16.3,15.979,16.23,11762,0
+BNH.US,D,20250730,000000,16.28,16.2926,15.9233,15.97,17513,0
+BNH.US,D,20250731,000000,16.125,16.125,15.89,15.98,15647,0
+BNH.US,D,20250801,000000,16.09,16.09,15.9,15.9,10148,0
+BNH.US,D,20250804,000000,15.965,16.54,15.91,16.13,41702,0
+BNH.US,D,20250805,000000,16.015,16.3,16.015,16.13,12799,0
+BNH.US,D,20250806,000000,16.125,16.13,15.91,16,8460,0
+BNH.US,D,20250807,000000,16.1,16.2008,15.92,15.9299,18222,0
+BNH.US,D,20250808,000000,16.095,16.14,15.9,16.14,18367,0
+BNH.US,D,20250811,000000,16.16,16.165,16.06,16.09,15446,0
+BNH.US,D,20250812,000000,16.21,16.22,16.0576,16.16,17345,0
+BNH.US,D,20250813,000000,16.25,16.37,16.19,16.285,33755,0
+BNH.US,D,20250814,000000,16.19,16.31,16.06,16.14,13322,0
+BNH.US,D,20250815,000000,16.215,16.28,16.06,16.08,23360,0
+BNH.US,D,20250818,000000,16.19,16.21,16.08,16.14,9571,0
+BNH.US,D,20250819,000000,16.2258,16.37,16.2,16.35,18319,0
+BNH.US,D,20250820,000000,16.39,16.46,15.87,15.96,69219,0
+BNH.US,D,20250821,000000,16,16.0244,15.78,15.92,32655,0
+BNH.US,D,20250822,000000,15.95,16.19,15.95,16.13,16311,0
+BNH.US,D,20250825,000000,16.3,16.31,16.16,16.21,8391,0
+BNH.US,D,20250826,000000,16.15,16.31,16.035,16.19,21030,0
+BNH.US,D,20250827,000000,16.22,16.22,16.11,16.13,14506,0
+BNH.US,D,20250828,000000,16.19,16.2,16.13,16.15,15061,0
+BNH.US,D,20250829,000000,16.19,16.3799,16.19,16.3,27848,0
+BNH.US,D,20250902,000000,16.27,16.3,16.2,16.26,9718,0
+BNH.US,D,20250903,000000,16.3,16.3885,16.2912,16.31,5802,0
+BNH.US,D,20250904,000000,16.355,16.39,16.31,16.33,12339,0
+BNH.US,D,20250905,000000,16.44,16.65,16.385,16.58,24495,0
+BNH.US,D,20250908,000000,16.71,16.8,16.605,16.68,15798,0
+BNH.US,D,20250909,000000,16.4042,16.67,16.4042,16.66,21583,0
+BNH.US,D,20250910,000000,16.65,16.7851,16.61,16.65,13993,0
+BNH.US,D,20250911,000000,16.77,16.9599,16.71,16.76,23869,0
+BNH.US,D,20250912,000000,16.78,16.94,16.71,16.78,8754,0
+BNH.US,D,20250915,000000,16.81,17,16.78,16.91,15972,0
+BNH.US,D,20250916,000000,16.98,17.05,16.9393,16.98,6376,0
+BNH.US,D,20250917,000000,17.08,17.12,16.75,16.91,20548,0
+BNH.US,D,20250918,000000,16.88,16.95,16.8,16.87,13353,0
+BNH.US,D,20250919,000000,16.9,16.9,16.5801,16.78,24921,0
+BNH.US,D,20250922,000000,16.8,16.8574,16.655,16.76,17717,0
+BNH.US,D,20250923,000000,16.64,16.7,16.51,16.57,21819,0
+BNH.US,D,20250924,000000,16.6,16.6,16.2301,16.32,29855,0
+BNH.US,D,20250925,000000,16.2988,16.3,16.19,16.25,44060,0
+BNH.US,D,20250926,000000,16.42,16.42,16.18,16.26,13076,0
+BNH.US,D,20250929,000000,16.25,16.5343,16.09,16.14,35963,0
+BNH.US,D,20250930,000000,16.135,16.135,15.74,15.95,447634,0
+BNH.US,D,20251001,000000,16.03,16.28,16.03,16.28,65942,0
+BNH.US,D,20251002,000000,16.14,16.14,15.96,16.05,43564,0
+BNH.US,D,20251003,000000,16.02,16.1455,15.9,16.02,31622,0
+BNH.US,D,20251006,000000,16.0445,16.11,15.88,16.09,53200,0
+BNH.US,D,20251007,000000,16.1,16.2499,16.0892,16.21,55893,0
+BNH.US,D,20251008,000000,16.25,16.4999,16.13,16.21,41387,0
+BNH.US,D,20251009,000000,16.16,16.26,16.01,16.19,40504,0
+BNH.US,D,20251010,000000,16.195,16.27,16.06,16.15,59125,0
+BNH.US,D,20251013,000000,16.255,16.5,16.2,16.37,11631,0
+BNH.US,D,20251014,000000,16.3,16.44,16.16,16.3,21517,0
+BNH.US,D,20251015,000000,16.3,16.4,16.2501,16.37,23673,0
+BNH.US,D,20251016,000000,16.3641,16.3994,16.24,16.24,16486,0
+BNH.US,D,20251017,000000,16.25,16.2899,16.145,16.2796,33096,0
+BNH.US,D,20251020,000000,16.3,16.36,16.2377,16.36,12697,0
+BNH.US,D,20251021,000000,16.27,16.34,16.16,16.23,159401,0
+BNH.US,D,20251022,000000,16.24,16.25,16.1,16.25,44961,0
+BNH.US,D,20251023,000000,16.3383,16.3383,16.17,16.25,13265,0
+BNH.US,D,20251024,000000,16.225,16.33,16.175,16.26,25130,0
+BNH.US,D,20251027,000000,16.32,16.5223,16.21,16.29,48649,0
+BNH.US,D,20251028,000000,16.3161,16.405,16.3161,16.4,10242,0
+BNH.US,D,20251029,000000,16.415,16.449,16.36,16.36,14256,0
+BNH.US,D,20251030,000000,16.3102,16.4,16.21,16.3074,29539,0
+BNH.US,D,20251031,000000,16.2483,16.35,16.12,16.17,38212,0
+BNH.US,D,20251103,000000,16.2699,16.27,16.15,16.19,55606,0
+BNH.US,D,20251104,000000,16.0678,16.19,16.02,16.05,24249,0
+BNH.US,D,20251105,000000,16.165,16.205,16.06,16.11,25117,0
+BNH.US,D,20251106,000000,16.11,16.2,16.05,16.08,33070,0
+BNH.US,D,20251107,000000,16.08,16.68,16.01,16.42,46668,0
+BNH.US,D,20251110,000000,16.48,16.6,16.31,16.56,15275,0
+BNH.US,D,20251111,000000,16.505,16.69,16.5008,16.55,14932,0
+BNH.US,D,20251112,000000,16.595,16.6,16.28,16.33,10046,0
+BNH.US,D,20251113,000000,16.3701,16.5,16.1,16.39,47729,0
+BNH.US,D,20251114,000000,16.26,16.38,16.19,16.27,17814,0
+BNH.US,D,20251117,000000,16.398,16.398,16.1,16.35,11837,0
+BNH.US,D,20251118,000000,16.13,16.338,16,16.01,58775,0
+BNH.US,D,20251119,000000,16.05,16.06,15.95,16.03,17399,0
+BNH.US,D,20251120,000000,16.1,16.1,15.96,16,13721,0
+BNH.US,D,20251121,000000,15.96,16.2296,15.96,16.14,18585,0
+BNH.US,D,20251124,000000,16.18,16.35,16.1173,16.23,21995,0
+BNH.US,D,20251125,000000,16.3,16.32,16.185,16.27,9448,0
+BNH.US,D,20251126,000000,16.29,16.34,16.16,16.3,15629,0
+BNH.US,D,20251128,000000,16.3,16.325,16.28,16.28,3164,0
+BNH.US,D,20251201,000000,16.27,16.2732,16.1,16.1,27362,0
+BNH.US,D,20251202,000000,16.17,16.38,16.1321,16.35,32005,0
+BNH.US,D,20251203,000000,16.36,16.5,16.31,16.47,19721,0
+BNH.US,D,20251204,000000,16.326,16.48,16.3136,16.41,10635,0
+BNH.US,D,20251205,000000,16.35,16.45,16.09,16.43,19031,0
+BNH.US,D,20251208,000000,16.22,16.4113,16.2001,16.35,15026,0
+BNH.US,D,20251209,000000,16.29,16.425,16.2002,16.37,15732,0
+BNH.US,D,20251210,000000,16.35,16.395,16.23,16.28,30919,0
+BNH.US,D,20251211,000000,16.281,16.425,16.24,16.39,20376,0
+BNH.US,D,20251212,000000,16.3,16.445,16.1534,16.25,11706,0
+BNH.US,D,20251215,000000,16.22,16.42,16.07,16.29,17187,0
+BNH.US,D,20251216,000000,16.31,16.4,16.22,16.28,15802,0
+BNH.US,D,20251217,000000,16.357,16.38,16.18,16.3,23282,0
+BNH.US,D,20251218,000000,16.34,16.5,16.22,16.34,20258,0
+BNH.US,D,20251219,000000,16.32,16.37,16.1807,16.32,18008,0
+BNH.US,D,20251222,000000,16.34,16.42,16.12,16.22,34403,0
+BNH.US,D,20251223,000000,16.18,16.3,16.1301,16.22,11071,0
+BNH.US,D,20251224,000000,16.25,16.345,16.2,16.34,11123,0
+BNH.US,D,20251226,000000,16.37,16.39,16.27,16.33,9732,0
+BNH.US,D,20251229,000000,16.3,16.3999,16.22,16.33,27835,0
+BNH.US,D,20251230,000000,16.23,16.7,16.2,16.58,108919,0
+BNH.US,D,20251231,000000,16.64,16.76,16.42,16.46,340698,0
+BNH.US,D,20260102,000000,16.3999,16.3999,16.14,16.22,18860,0
+BNH.US,D,20260105,000000,16.22,16.37,16,16.08,24213,0
+BNH.US,D,20260106,000000,16.0077,16.08,15.96,16.08,26327,0
+BNH.US,D,20260107,000000,16.15,16.15,16.02,16.02,23181,0
+BNH.US,D,20260108,000000,16.01,16.2399,16,16.09,31584,0
+BNH.US,D,20260109,000000,16.135,16.1975,16.04,16.0688,8806,0
+BNH.US,D,20260112,000000,16.05,16.07,16.0118,16.06,15470,0
+BNH.US,D,20260113,000000,16.01,16.12,15.96,16.08,13952,0
+BNH.US,D,20260114,000000,16.1,16.1,15.94,16,25232,0
+BNH.US,D,20260115,000000,16.06,16.2166,15.96,16.14,21760,0
+BNH.US,D,20260116,000000,16.14,16.2125,16.05,16.12,16318,0
+BNH.US,D,20260120,000000,16.1199,16.1199,15.91,16.03,36838,0
+BNH.US,D,20260121,000000,16.0001,16.08,15.95,16.05,23292,0
+BNH.US,D,20260122,000000,16.05,16.16,16.0101,16.1,39761,0
+BNH.US,D,20260123,000000,16.05,16.1,15.95,16,24631,0
+BNH.US,D,20260126,000000,15.97,16.05,15.86,15.96,24945,0
+BNH.US,D,20260127,000000,16,16.02,15.92,16.01,11798,0
+BNH.US,D,20260128,000000,16.05,16.05,15.9,15.99,23548,0
+BNH.US,D,20260129,000000,16.01,16.08,15.92,15.95,7992,0
+BNH.US,D,20260130,000000,15.95,16.13,15.86,16.12,33971,0
+BNH.US,D,20260202,000000,16.078,16.12,16.02,16.03,12400,0
+BNH.US,D,20260203,000000,15.985,16,15.91,15.95,22483,0
+BNH.US,D,20260204,000000,15.955,15.9709,15.85,15.91,40190,0
+BNH.US,D,20260205,000000,15.9,15.975,15.86,15.945,16097,0
+BNH.US,D,20260206,000000,16,16.08,15.91,15.95,8283,0
+BNH.US,D,20260209,000000,15.9001,16.0347,15.9,15.985,20606,0
+BNH.US,D,20260210,000000,15.97,16.0235,15.9583,16,9257,0
+BNH.US,D,20260211,000000,15.99,16.05,15.96,16.04,7521,0
+BNH.US,D,20260212,000000,16.0982,16.1,15.9852,16.04,6161,0
+BNH.US,D,20260213,000000,15.9885,16.0476,15.96,16.027,5311,0
+BNH.US,D,20260217,000000,16.06,16.1,16.02,16.1,10232,0
+BNH.US,D,20260218,000000,16.1,16.368,16.1,16.15,10172,0
diff --git a/daily/us/nyse stocks/1/brbr.us.txt b/daily/us/nyse stocks/1/brbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb815af26aab786639857c070497235eed9cf2a2
--- /dev/null
+++ b/daily/us/nyse stocks/1/brbr.us.txt	
@@ -0,0 +1,1593 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRBR.US,D,20191017,000000,15.5,17.25,15.15,16.5,8884782,0
+BRBR.US,D,20191018,000000,16.12,16.99,15.805,16.35,1219282,0
+BRBR.US,D,20191021,000000,16.41,17.47,16.25,16.68,949199,0
+BRBR.US,D,20191022,000000,16.62,16.7005,15.65,16,2064928,0
+BRBR.US,D,20191023,000000,15.98,16.7,15.73,16.25,4250696,0
+BRBR.US,D,20191024,000000,16.25,16.4,15.98,16.3,450716,0
+BRBR.US,D,20191025,000000,16.27,16.75,16.1154,16.3,363085,0
+BRBR.US,D,20191028,000000,16.45,16.83,16.3,16.68,291062,0
+BRBR.US,D,20191029,000000,16.68,17.43,16.68,17.26,500242,0
+BRBR.US,D,20191030,000000,17.26,17.839,17.07,17.41,467501,0
+BRBR.US,D,20191031,000000,17.4,17.84,16.984,17.47,630930,0
+BRBR.US,D,20191101,000000,17.47,18.49,17.439,17.99,905469,0
+BRBR.US,D,20191104,000000,18.09,18.71,17.93,18.4,475508,0
+BRBR.US,D,20191105,000000,18.45,18.73,17.51,17.77,697050,0
+BRBR.US,D,20191106,000000,17.62,17.87,17.01,17.39,353208,0
+BRBR.US,D,20191107,000000,17.36,18.1,17.21,17.95,288977,0
+BRBR.US,D,20191108,000000,17.9,18.385,17.71,18.25,243140,0
+BRBR.US,D,20191111,000000,18.35,19.22,18.35,18.94,797426,0
+BRBR.US,D,20191112,000000,19.05,19.211,18.64,18.65,743957,0
+BRBR.US,D,20191113,000000,18.69,19.22,18.5,19.22,547493,0
+BRBR.US,D,20191114,000000,19.3,19.75,18.76,19.26,314264,0
+BRBR.US,D,20191115,000000,19.26,19.4355,18.88,19.08,183600,0
+BRBR.US,D,20191118,000000,18.96,19.41,18.91,19.24,300711,0
+BRBR.US,D,20191119,000000,19.22,19.54,18.68,19.4,716775,0
+BRBR.US,D,20191120,000000,19.37,19.7,19.26,19.31,436309,0
+BRBR.US,D,20191121,000000,19.28,19.563,18.79,18.87,441976,0
+BRBR.US,D,20191122,000000,18.72,20.9,18.65,20.37,651970,0
+BRBR.US,D,20191125,000000,20.75,20.75,20.06,20.1,312268,0
+BRBR.US,D,20191126,000000,20.14,20.56,19.93,20.04,2192506,0
+BRBR.US,D,20191127,000000,20.04,20.24,19.99,20.09,253009,0
+BRBR.US,D,20191129,000000,20.1,20.26,20.01,20.03,84777,0
+BRBR.US,D,20191202,000000,20.1,20.535,19.96,20.23,698948,0
+BRBR.US,D,20191203,000000,20.2,20.48,20.02,20.25,525377,0
+BRBR.US,D,20191204,000000,20.28,20.9,20.28,20.8,744996,0
+BRBR.US,D,20191205,000000,20.75,21.2591,20.45,20.77,392846,0
+BRBR.US,D,20191206,000000,20.96,21.07,20.56,21,367394,0
+BRBR.US,D,20191209,000000,21.08,21.3393,20.72,21.24,1357104,0
+BRBR.US,D,20191210,000000,21.22,21.485,20.61,21,454989,0
+BRBR.US,D,20191211,000000,21.13,21.3,20.71,21,309089,0
+BRBR.US,D,20191212,000000,20.97,21.3,20.53,20.87,296433,0
+BRBR.US,D,20191213,000000,20.93,21.5,20.9,21.41,672416,0
+BRBR.US,D,20191216,000000,21.6,21.72,21.36,21.55,728611,0
+BRBR.US,D,20191217,000000,21.82,21.88,21.46,21.6,815367,0
+BRBR.US,D,20191218,000000,21.7,21.9994,21.27,21.78,800869,0
+BRBR.US,D,20191219,000000,21.87,22.83,21.683,22.6,1494833,0
+BRBR.US,D,20191220,000000,22.82,22.99,22.02,22.12,6791056,0
+BRBR.US,D,20191223,000000,22.39,23.36,22.36,23,753571,0
+BRBR.US,D,20191224,000000,23,23.27,23,23.14,310474,0
+BRBR.US,D,20191226,000000,23.16,24.03,23.11,23.82,373305,0
+BRBR.US,D,20191227,000000,23.93,24.03,22.81,22.99,352533,0
+BRBR.US,D,20191230,000000,22.96,23.14,22.14,22.41,332875,0
+BRBR.US,D,20191231,000000,22.32,22.47,21.26,21.29,542235,0
+BRBR.US,D,20200102,000000,21.35,21.445,20.05,20.32,684509,0
+BRBR.US,D,20200103,000000,20.12,20.42,19.845,20.34,402457,0
+BRBR.US,D,20200106,000000,20.33,21.09,20.33,21.04,324491,0
+BRBR.US,D,20200107,000000,21.03,22.07,20.8426,21.97,338555,0
+BRBR.US,D,20200108,000000,21.97,22.41,21.97,22.21,406667,0
+BRBR.US,D,20200109,000000,22.25,22.36,21.36,21.41,595163,0
+BRBR.US,D,20200110,000000,21.38,21.38,20.48,20.63,863493,0
+BRBR.US,D,20200113,000000,20.58,20.915,20.43,20.53,650984,0
+BRBR.US,D,20200114,000000,20.56,21.67,20.09,21.65,624119,0
+BRBR.US,D,20200115,000000,21.57,23.15,21.5626,22.45,481513,0
+BRBR.US,D,20200116,000000,22.53,22.7082,21.81,22.45,339099,0
+BRBR.US,D,20200117,000000,22.5,22.63,21.87,22.56,319409,0
+BRBR.US,D,20200121,000000,22.53,23.174,22.255,22.95,344605,0
+BRBR.US,D,20200122,000000,22.98,23.35,22.64,22.78,215653,0
+BRBR.US,D,20200123,000000,22.97,24.03,22.91,23.4,368374,0
+BRBR.US,D,20200124,000000,23.49,23.53,22.42,22.69,306624,0
+BRBR.US,D,20200127,000000,22.4,22.45,21.86,22.32,578531,0
+BRBR.US,D,20200128,000000,22.55,23.56,22.55,23.36,236494,0
+BRBR.US,D,20200129,000000,23.56,23.6699,22.78,22.83,163461,0
+BRBR.US,D,20200130,000000,22.66,22.915,22.24,22.63,202975,0
+BRBR.US,D,20200131,000000,22.55,22.55,21.53,21.64,131975,0
+BRBR.US,D,20200203,000000,21.76,22.17,21.57,21.86,484330,0
+BRBR.US,D,20200204,000000,22.22,22.65,22,22.55,295689,0
+BRBR.US,D,20200205,000000,22.86,22.903,21.86,22.75,323962,0
+BRBR.US,D,20200206,000000,22.95,23.215,22.54,22.85,276314,0
+BRBR.US,D,20200207,000000,22.99,23.61,20.03,21.26,877508,0
+BRBR.US,D,20200210,000000,21.26,21.63,20.91,21.54,519641,0
+BRBR.US,D,20200211,000000,21.84,22.55,21.7628,21.97,294035,0
+BRBR.US,D,20200212,000000,22.1,23.62,22.08,22.34,1090053,0
+BRBR.US,D,20200213,000000,22.28,22.74,21.85,22.43,307907,0
+BRBR.US,D,20200214,000000,22.7,22.7,21.82,22.33,518518,0
+BRBR.US,D,20200218,000000,22.2,22.31,21.95,22.14,336457,0
+BRBR.US,D,20200219,000000,22.23,22.32,21.54,21.56,206810,0
+BRBR.US,D,20200220,000000,21.51,22.21,21.2227,22.17,290396,0
+BRBR.US,D,20200221,000000,22.22,22.4,21.6236,22.24,172501,0
+BRBR.US,D,20200224,000000,21.54,21.785,21.09,21.35,217595,0
+BRBR.US,D,20200225,000000,21.42,21.84,20.52,21,356626,0
+BRBR.US,D,20200226,000000,21.31,21.64,21.1,21.32,336769,0
+BRBR.US,D,20200227,000000,21,21.2,20.25,20.55,471491,0
+BRBR.US,D,20200228,000000,20.12,20.21,18.8,19.65,622244,0
+BRBR.US,D,20200302,000000,19.76,20.2,18.71,20.16,420080,0
+BRBR.US,D,20200303,000000,20.16,20.37,19.425,19.88,618259,0
+BRBR.US,D,20200304,000000,20.23,20.38,19.4,20.28,269373,0
+BRBR.US,D,20200305,000000,19.76,20.11,19.42,19.72,257985,0
+BRBR.US,D,20200306,000000,19.23,19.42,18.5,19.31,429926,0
+BRBR.US,D,20200309,000000,18.82,18.9726,17.235,17.35,395699,0
+BRBR.US,D,20200310,000000,17.59,18.18,16.56,16.62,329538,0
+BRBR.US,D,20200311,000000,16.14,16.47,15.75,16.44,511630,0
+BRBR.US,D,20200312,000000,15.37,16.11,14.48,16.02,607483,0
+BRBR.US,D,20200313,000000,16.52,18.14,14.75,17.99,676495,0
+BRBR.US,D,20200316,000000,17.49,17.49,15.73,17.01,658714,0
+BRBR.US,D,20200317,000000,17.17,19.27,15.94,18.28,750645,0
+BRBR.US,D,20200318,000000,17.19,18.31,15.8,16.62,592985,0
+BRBR.US,D,20200319,000000,16.71,17.9,15.14,15.27,450747,0
+BRBR.US,D,20200320,000000,15.53,16.8,14.43,15.27,1082683,0
+BRBR.US,D,20200323,000000,15.27,15.45,13.56,14.44,447766,0
+BRBR.US,D,20200324,000000,14.94,15.59,13.86,14.65,472377,0
+BRBR.US,D,20200325,000000,14.59,14.91,14.08,14.72,409746,0
+BRBR.US,D,20200326,000000,15,16.42,14.41,16.4,836932,0
+BRBR.US,D,20200327,000000,15.89,17.17,15.44,16.84,506516,0
+BRBR.US,D,20200330,000000,17.05,17.44,16.6,17.16,866860,0
+BRBR.US,D,20200331,000000,17.05,17.39,16.6002,17.05,679322,0
+BRBR.US,D,20200401,000000,16.56,18.06,16.42,17.56,528819,0
+BRBR.US,D,20200402,000000,17.92,18.6,16.8235,18.51,306589,0
+BRBR.US,D,20200403,000000,18.46,19.93,18.21,19.7,719088,0
+BRBR.US,D,20200406,000000,19.9,20.37,18.8537,19.11,437634,0
+BRBR.US,D,20200407,000000,19.44,19.62,16.17,17.16,505783,0
+BRBR.US,D,20200408,000000,17.45,18.43,16.5,17.06,627194,0
+BRBR.US,D,20200409,000000,17.35,17.48,16.47,16.89,763117,0
+BRBR.US,D,20200413,000000,16.94,17.59,16.5858,17.52,474166,0
+BRBR.US,D,20200414,000000,18.14,18.25,17,17.23,667676,0
+BRBR.US,D,20200415,000000,17,17.18,15.77,15.9,1011486,0
+BRBR.US,D,20200416,000000,16.08,16.82,15.44,16.49,1119221,0
+BRBR.US,D,20200417,000000,16.69,16.8,15.36,15.92,636745,0
+BRBR.US,D,20200420,000000,15.54,16.17,15.5,15.61,342573,0
+BRBR.US,D,20200421,000000,15.28,15.82,15.28,15.66,386740,0
+BRBR.US,D,20200422,000000,15.86,16.91,15.37,16.78,563161,0
+BRBR.US,D,20200423,000000,16.68,17.44,16.32,17.14,459226,0
+BRBR.US,D,20200424,000000,17.14,17.3367,16.35,17.03,468052,0
+BRBR.US,D,20200427,000000,17.15,17.8,17.05,17.47,480726,0
+BRBR.US,D,20200428,000000,17.9,17.9,17.28,17.34,392712,0
+BRBR.US,D,20200429,000000,17.78,18.25,17.56,18,337502,0
+BRBR.US,D,20200430,000000,17.74,18.02,17.2822,17.53,278363,0
+BRBR.US,D,20200501,000000,17.27,17.305,16.42,16.66,202887,0
+BRBR.US,D,20200504,000000,16.57,17.49,16.41,17.11,509365,0
+BRBR.US,D,20200505,000000,17.38,17.42,16.22,16.44,326388,0
+BRBR.US,D,20200506,000000,16.4,16.66,15.86,15.87,558687,0
+BRBR.US,D,20200507,000000,16.03,17.78,15.97,17.11,593388,0
+BRBR.US,D,20200508,000000,18.22,18.79,17.56,18.32,686021,0
+BRBR.US,D,20200511,000000,18.01,19.26,17.81,19.05,574620,0
+BRBR.US,D,20200512,000000,19.08,20.26,18.93,19.76,598518,0
+BRBR.US,D,20200513,000000,19.71,20,18.12,18.82,449208,0
+BRBR.US,D,20200514,000000,18.48,19.14,17.68,19,297931,0
+BRBR.US,D,20200515,000000,19.06,20.03,18.74,19.66,598618,0
+BRBR.US,D,20200518,000000,20.41,20.82,19.89,20.07,485933,0
+BRBR.US,D,20200519,000000,19.93,20.67,19.76,19.82,493310,0
+BRBR.US,D,20200520,000000,20.08,20.12,19.03,19.48,314155,0
+BRBR.US,D,20200521,000000,19.41,19.41,18.72,19.18,287943,0
+BRBR.US,D,20200522,000000,19.41,19.53,18.86,19.38,331870,0
+BRBR.US,D,20200526,000000,19.96,20.29,19.68,19.91,228032,0
+BRBR.US,D,20200527,000000,20.13,20.49,19.47,20.21,653022,0
+BRBR.US,D,20200528,000000,20.38,20.995,20.04,20.08,266714,0
+BRBR.US,D,20200529,000000,19.91,20.26,19.585,20.08,747561,0
+BRBR.US,D,20200601,000000,20.17,20.49,19.895,20.21,497177,0
+BRBR.US,D,20200602,000000,20.28,20.99,20.135,20.47,384151,0
+BRBR.US,D,20200603,000000,20.71,21.56,20.66,21.15,518501,0
+BRBR.US,D,20200604,000000,20.93,21.56,20.41,20.57,456087,0
+BRBR.US,D,20200605,000000,21.03,22.68,20.9,21.97,664558,0
+BRBR.US,D,20200608,000000,22.25,22.5899,20.14,20.26,648840,0
+BRBR.US,D,20200609,000000,20.08,21.24,19.91,21,459792,0
+BRBR.US,D,20200610,000000,21.14,21.14,19.81,20,499206,0
+BRBR.US,D,20200611,000000,19.6,20,18.67,18.73,343734,0
+BRBR.US,D,20200612,000000,19.07,19.41,18.19,19.11,463459,0
+BRBR.US,D,20200615,000000,18.76,19.98,18.6369,19.71,365339,0
+BRBR.US,D,20200616,000000,20.2,20.23,19.56,19.88,237078,0
+BRBR.US,D,20200617,000000,19.9,20.14,19.15,19.52,398943,0
+BRBR.US,D,20200618,000000,19.34,19.76,18.87,18.95,169549,0
+BRBR.US,D,20200619,000000,19,19.25,18.535,18.66,453611,0
+BRBR.US,D,20200622,000000,18.56,19.17,18.56,18.89,313113,0
+BRBR.US,D,20200623,000000,19.02,19.21,18.72,18.8,312029,0
+BRBR.US,D,20200624,000000,18.56,18.74,18.07,18.16,277381,0
+BRBR.US,D,20200625,000000,18.01,18.71,17.82,18.66,363365,0
+BRBR.US,D,20200626,000000,18.63,18.77,17.78,18.13,1206711,0
+BRBR.US,D,20200629,000000,18.33,18.89,18.015,18.82,369485,0
+BRBR.US,D,20200630,000000,18.69,20.09,18.69,19.94,564078,0
+BRBR.US,D,20200701,000000,19.99,20.255,19.2,19.31,385134,0
+BRBR.US,D,20200702,000000,19.59,19.83,19.35,19.66,150073,0
+BRBR.US,D,20200706,000000,19.92,20.12,19.65,19.91,253643,0
+BRBR.US,D,20200707,000000,19.66,19.9201,19.33,19.44,290581,0
+BRBR.US,D,20200708,000000,19.38,19.55,18.94,19.36,166711,0
+BRBR.US,D,20200709,000000,19.29,19.49,18.89,19.12,180172,0
+BRBR.US,D,20200710,000000,19.19,19.55,19.09,19.55,225766,0
+BRBR.US,D,20200713,000000,19.55,20.0788,19.5,20.02,320299,0
+BRBR.US,D,20200714,000000,20.1,20.8,20.03,20.66,276613,0
+BRBR.US,D,20200715,000000,21,21.48,20.47,20.53,240968,0
+BRBR.US,D,20200716,000000,20.47,20.85,20.33,20.58,115984,0
+BRBR.US,D,20200717,000000,20.61,20.92,20.48,20.52,108884,0
+BRBR.US,D,20200720,000000,20.8,21.11,20.54,20.98,204592,0
+BRBR.US,D,20200721,000000,21.21,21.29,20.35,20.5,727431,0
+BRBR.US,D,20200722,000000,20.61,20.61,19.78,20.14,176438,0
+BRBR.US,D,20200723,000000,20.14,20.5799,19.92,20.36,1035298,0
+BRBR.US,D,20200724,000000,19.75,19.86,18.64,18.74,873990,0
+BRBR.US,D,20200727,000000,18.8,19.74,18.65,19.35,297807,0
+BRBR.US,D,20200728,000000,19.22,19.52,18.94,19.35,219814,0
+BRBR.US,D,20200729,000000,19.48,19.73,19.31,19.52,144312,0
+BRBR.US,D,20200730,000000,19.23,19.62,18.87,19.5,309137,0
+BRBR.US,D,20200731,000000,19.41,19.92,19.36,19.87,354828,0
+BRBR.US,D,20200803,000000,20.02,20.02,19.44,19.63,250696,0
+BRBR.US,D,20200804,000000,19.62,20.44,19.605,20.42,475713,0
+BRBR.US,D,20200805,000000,20.61,20.74,19.58,20.69,573716,0
+BRBR.US,D,20200806,000000,20.92,21.32,20.47,20.57,244021,0
+BRBR.US,D,20200807,000000,18.67,20.24,17.68,19.79,1095549,0
+BRBR.US,D,20200810,000000,19.78,20,19.18,19.32,330039,0
+BRBR.US,D,20200811,000000,19.27,19.95,18.7,18.89,273936,0
+BRBR.US,D,20200812,000000,18.97,19.85,18.87,19.52,969853,0
+BRBR.US,D,20200813,000000,19.58,19.9,19.42,19.54,106116,0
+BRBR.US,D,20200814,000000,19.37,19.79,19.37,19.56,174397,0
+BRBR.US,D,20200817,000000,19.6,19.8,19.47,19.72,190165,0
+BRBR.US,D,20200818,000000,19.65,19.72,19.151,19.6,288361,0
+BRBR.US,D,20200819,000000,19.71,20.03,19.48,19.55,238321,0
+BRBR.US,D,20200820,000000,19.24,19.82,19.24,19.62,150607,0
+BRBR.US,D,20200821,000000,19.49,20.26,19.3,19.97,207857,0
+BRBR.US,D,20200824,000000,20.15,20.15,19.59,20.1,180287,0
+BRBR.US,D,20200825,000000,20.25,20.28,19.8,19.96,229600,0
+BRBR.US,D,20200826,000000,19.78,20.01,19.47,19.54,346585,0
+BRBR.US,D,20200827,000000,19.6,20.09,19.5,19.72,175022,0
+BRBR.US,D,20200828,000000,19.82,19.96,19.53,19.92,531191,0
+BRBR.US,D,20200831,000000,19.91,20.09,19.37,19.44,470818,0
+BRBR.US,D,20200901,000000,19.29,19.7,19.29,19.54,300585,0
+BRBR.US,D,20200902,000000,19.8,20.0799,19.4,19.72,250926,0
+BRBR.US,D,20200903,000000,19.69,19.94,19.3,19.87,235273,0
+BRBR.US,D,20200904,000000,20.03,20.08,19.36,19.62,431198,0
+BRBR.US,D,20200908,000000,19.48,19.48,18.54,19.07,358316,0
+BRBR.US,D,20200909,000000,19.09,19.745,18.85,19.4,351066,0
+BRBR.US,D,20200910,000000,19.4,20.07,19.4,19.61,416684,0
+BRBR.US,D,20200911,000000,19.76,19.76,19.43,19.53,252685,0
+BRBR.US,D,20200914,000000,19.53,19.76,19.28,19.3,283376,0
+BRBR.US,D,20200915,000000,19.45,19.81,19.13,19.16,189792,0
+BRBR.US,D,20200916,000000,19.23,19.45,19,19,183218,0
+BRBR.US,D,20200917,000000,18.78,19.17,18.75,19.08,139787,0
+BRBR.US,D,20200918,000000,19.16,19.37,18.54,19.03,363843,0
+BRBR.US,D,20200921,000000,18.77,18.98,18.49,18.68,228699,0
+BRBR.US,D,20200922,000000,18.76,19.24,18.6,19.14,294825,0
+BRBR.US,D,20200923,000000,19.13,19.26,18.59,18.76,279323,0
+BRBR.US,D,20200924,000000,18.88,19.17,18.595,19,178278,0
+BRBR.US,D,20200925,000000,18.86,19.175,18.5,18.72,1234141,0
+BRBR.US,D,20200928,000000,19.34,20,19.03,19.86,592382,0
+BRBR.US,D,20200929,000000,19.83,20.77,19.71,20.6,370723,0
+BRBR.US,D,20200930,000000,20.69,20.8966,20.39,20.74,462693,0
+BRBR.US,D,20201001,000000,20.89,21.265,20.56,21,196725,0
+BRBR.US,D,20201002,000000,20.7,21.28,20.52,20.9,189324,0
+BRBR.US,D,20201005,000000,20.97,21.17,20.82,20.93,152434,0
+BRBR.US,D,20201006,000000,21.05,21.26,20.72,20.81,313042,0
+BRBR.US,D,20201007,000000,20.9,21.79,20.9,21.51,244451,0
+BRBR.US,D,20201008,000000,21.78,22.145,21.71,21.79,297511,0
+BRBR.US,D,20201009,000000,21.83,22.23,21.815,22.06,270760,0
+BRBR.US,D,20201012,000000,22.06,22.48,22.05,22.31,225522,0
+BRBR.US,D,20201013,000000,22.05,22.54,22.05,22.42,354203,0
+BRBR.US,D,20201014,000000,22.49,22.76,22.15,22.62,238515,0
+BRBR.US,D,20201015,000000,22.42,22.91,22.28,22.75,199376,0
+BRBR.US,D,20201016,000000,22.7,22.97,22.48,22.64,264932,0
+BRBR.US,D,20201019,000000,22.65,22.76,21.58,21.62,152016,0
+BRBR.US,D,20201020,000000,21.67,21.8929,21.14,21.18,153545,0
+BRBR.US,D,20201021,000000,21.17,21.61,21.02,21.22,297527,0
+BRBR.US,D,20201022,000000,21.29,21.35,20.84,20.95,171765,0
+BRBR.US,D,20201023,000000,21,21.19,20.825,20.97,141702,0
+BRBR.US,D,20201026,000000,20.79,20.81,20.14,20.19,182569,0
+BRBR.US,D,20201027,000000,20.22,20.65,20.2,20.24,137112,0
+BRBR.US,D,20201028,000000,19.99,20.235,19.11,19.21,176865,0
+BRBR.US,D,20201029,000000,19.11,19.16,18.49,18.88,241634,0
+BRBR.US,D,20201030,000000,18.79,18.88,18.21,18.29,336729,0
+BRBR.US,D,20201102,000000,18.55,18.93,17.9,18.86,401107,0
+BRBR.US,D,20201103,000000,19.24,19.77,18.89,19.21,407502,0
+BRBR.US,D,20201104,000000,19.21,19.74,18.91,19.6,163777,0
+BRBR.US,D,20201105,000000,19.89,19.95,19.6,19.73,102354,0
+BRBR.US,D,20201106,000000,19.81,19.91,19.25,19.27,170661,0
+BRBR.US,D,20201109,000000,19.88,21.06,19.52,20.66,356010,0
+BRBR.US,D,20201110,000000,20.72,21.21,20.27,20.29,285742,0
+BRBR.US,D,20201111,000000,20.55,20.55,19.72,20.04,309163,0
+BRBR.US,D,20201112,000000,19.98,20.18,19.74,20.05,231489,0
+BRBR.US,D,20201113,000000,20.66,20.98,20.09,20.76,405675,0
+BRBR.US,D,20201116,000000,21.1,21.275,20.83,20.89,334066,0
+BRBR.US,D,20201117,000000,20.87,21.11,20.62,20.92,1151427,0
+BRBR.US,D,20201118,000000,20.92,21.02,20.64,20.7,532271,0
+BRBR.US,D,20201119,000000,20.7,20.72,19.3902,20.02,461086,0
+BRBR.US,D,20201120,000000,20.11,21.67,20,21.4,1070174,0
+BRBR.US,D,20201123,000000,21.56,21.67,20.95,21.11,287375,0
+BRBR.US,D,20201124,000000,21.3,21.39,21.0539,21.19,290159,0
+BRBR.US,D,20201125,000000,21.19,21.38,20.66,21.02,247048,0
+BRBR.US,D,20201127,000000,21.26,21.26,20.83,20.97,69725,0
+BRBR.US,D,20201130,000000,21.18,21.18,20.23,20.4,268713,0
+BRBR.US,D,20201201,000000,20.53,20.92,20.13,20.85,290314,0
+BRBR.US,D,20201202,000000,20.68,20.92,20.15,20.85,186238,0
+BRBR.US,D,20201203,000000,20.89,21.03,20.61,20.93,235346,0
+BRBR.US,D,20201204,000000,21.02,21.92,20.88,21.9,389906,0
+BRBR.US,D,20201207,000000,21.82,22.8,21.725,22.78,367899,0
+BRBR.US,D,20201208,000000,22.59,24.21,22.52,24.19,608952,0
+BRBR.US,D,20201209,000000,24.55,25.32,23.925,24.22,497934,0
+BRBR.US,D,20201210,000000,24.25,24.82,24.15,24.69,314767,0
+BRBR.US,D,20201211,000000,24.59,24.99,23.86,24.12,576106,0
+BRBR.US,D,20201214,000000,24.55,25.16,24.34,24.92,508680,0
+BRBR.US,D,20201215,000000,25.17,25.4082,24.4,24.49,358415,0
+BRBR.US,D,20201216,000000,24.47,24.65,24.25,24.39,257380,0
+BRBR.US,D,20201217,000000,24.51,24.765,23.95,24.66,359626,0
+BRBR.US,D,20201218,000000,24.58,24.92,24.265,24.49,623274,0
+BRBR.US,D,20201221,000000,23.96,24.24,23.39,24.15,305627,0
+BRBR.US,D,20201222,000000,24.21,24.86,23.71,24.28,594238,0
+BRBR.US,D,20201223,000000,24.31,24.75,23.86,24.51,297995,0
+BRBR.US,D,20201224,000000,24.78,25.08,24.55,24.92,101208,0
+BRBR.US,D,20201228,000000,25,25.29,23.56,24.14,477714,0
+BRBR.US,D,20201229,000000,24.36,24.36,23.18,23.59,539214,0
+BRBR.US,D,20201230,000000,23.55,23.98,23.37,23.76,240140,0
+BRBR.US,D,20201231,000000,23.7,24.8,23.7,24.31,337368,0
+BRBR.US,D,20210104,000000,24.24,24.24,23.39,23.74,272366,0
+BRBR.US,D,20210105,000000,23.65,24.16,23.52,23.88,256680,0
+BRBR.US,D,20210106,000000,25.03,25.59,24,24.96,499859,0
+BRBR.US,D,20210107,000000,24.76,25.045,24.38,24.74,231360,0
+BRBR.US,D,20210108,000000,24.85,25.26,24.5,25.09,345324,0
+BRBR.US,D,20210111,000000,24.95,25.86,24.95,25.61,208357,0
+BRBR.US,D,20210112,000000,25.82,25.99,24.43,24.88,337963,0
+BRBR.US,D,20210113,000000,24.73,24.94,24.356,24.55,185393,0
+BRBR.US,D,20210114,000000,24.63,24.95,24.23,24.3,212887,0
+BRBR.US,D,20210115,000000,24.15,24.5,23.77,24.1,175431,0
+BRBR.US,D,20210119,000000,24.27,24.49,23.51,23.61,164385,0
+BRBR.US,D,20210120,000000,24.2,24.51,23.8,24.45,210005,0
+BRBR.US,D,20210121,000000,24.54,25.17,24.045,24.7,271927,0
+BRBR.US,D,20210122,000000,24.56,24.91,24.27,24.34,219673,0
+BRBR.US,D,20210125,000000,24.35,25.19,24.23,24.46,321051,0
+BRBR.US,D,20210126,000000,25.34,25.46,24.18,24.3,352018,0
+BRBR.US,D,20210127,000000,24.1,24.27,23.25,23.97,401587,0
+BRBR.US,D,20210128,000000,23.73,24.56,23.3502,24.43,351382,0
+BRBR.US,D,20210129,000000,24.34,24.38,23.105,23.26,311301,0
+BRBR.US,D,20210201,000000,23.34,24.26,23.21,23.93,226902,0
+BRBR.US,D,20210202,000000,24.39,24.45,23.81,24.36,224209,0
+BRBR.US,D,20210203,000000,24.16,24.77,23.8204,24.59,183998,0
+BRBR.US,D,20210204,000000,24.38,25.09,24.2194,24.95,175494,0
+BRBR.US,D,20210205,000000,24.99,26.53,24.31,24.35,336121,0
+BRBR.US,D,20210208,000000,24.42,25.05,23.77,24.77,334417,0
+BRBR.US,D,20210209,000000,24.91,25.1006,23.98,24.28,259184,0
+BRBR.US,D,20210210,000000,24.77,25.33,24.205,24.95,265772,0
+BRBR.US,D,20210211,000000,25.57,25.57,24.28,24.6,157130,0
+BRBR.US,D,20210212,000000,24.39,24.63,24.3,24.52,117498,0
+BRBR.US,D,20210216,000000,24.5,25.16,24.41,24.55,230277,0
+BRBR.US,D,20210217,000000,24.37,24.53,23.895,24.13,199682,0
+BRBR.US,D,20210218,000000,23.94,24.28,23.9,24.03,151851,0
+BRBR.US,D,20210219,000000,24.06,24.34,23.69,23.9,174315,0
+BRBR.US,D,20210222,000000,23.8,24.12,23.61,23.81,210472,0
+BRBR.US,D,20210223,000000,23.79,23.81,22.75,23.08,261601,0
+BRBR.US,D,20210224,000000,22.97,23.6,22.74,23.45,161902,0
+BRBR.US,D,20210225,000000,23.66,23.73,22.6,23.05,266141,0
+BRBR.US,D,20210226,000000,23.1,23.165,22.635,22.72,231052,0
+BRBR.US,D,20210301,000000,23.01,23.64,22.81,23.31,125573,0
+BRBR.US,D,20210302,000000,23.37,23.54,22.985,23.1,154000,0
+BRBR.US,D,20210303,000000,23.1,23.29,22.5,22.5,173363,0
+BRBR.US,D,20210304,000000,22.51,23.08,22.37,22.7,457011,0
+BRBR.US,D,20210305,000000,23.1,23.85,22.76,23.38,263386,0
+BRBR.US,D,20210308,000000,23.29,24.74,23.155,24.62,333345,0
+BRBR.US,D,20210309,000000,25.11,25.78,24.7,25.45,397746,0
+BRBR.US,D,20210310,000000,25.65,26.42,25.5,25.7,323627,0
+BRBR.US,D,20210311,000000,25.84,25.96,25.47,25.7,315231,0
+BRBR.US,D,20210312,000000,25.92,26.41,25.56,26.03,226484,0
+BRBR.US,D,20210315,000000,25.87,26.29,25.59,26.08,152379,0
+BRBR.US,D,20210316,000000,26.22,26.38,25.76,25.97,332859,0
+BRBR.US,D,20210317,000000,25.94,26.19,25.69,25.94,372050,0
+BRBR.US,D,20210318,000000,25.81,26.27,24.64,24.73,231905,0
+BRBR.US,D,20210319,000000,24.72,25.3,24.65,24.98,472595,0
+BRBR.US,D,20210322,000000,24.91,25.35,24.64,24.75,193758,0
+BRBR.US,D,20210323,000000,24.42,24.75,23.83,24.09,246673,0
+BRBR.US,D,20210324,000000,24.25,24.5,23.79,23.81,266644,0
+BRBR.US,D,20210325,000000,23.86,24.43,23.39,24.08,200595,0
+BRBR.US,D,20210326,000000,24.15,24.53,23.86,24.49,113321,0
+BRBR.US,D,20210329,000000,24.23,24.91,24.1,24.11,170735,0
+BRBR.US,D,20210330,000000,23.95,24.275,23.78,23.88,137888,0
+BRBR.US,D,20210331,000000,23.91,24.0584,23.54,23.61,233676,0
+BRBR.US,D,20210401,000000,23.66,24.42,23.53,24.2,181032,0
+BRBR.US,D,20210405,000000,24.49,24.8212,24.15,24.63,190130,0
+BRBR.US,D,20210406,000000,24.76,25.61,24.5,24.65,265728,0
+BRBR.US,D,20210407,000000,24.59,24.72,24.09,24.11,183961,0
+BRBR.US,D,20210408,000000,24.02,24.74,24,24.37,180425,0
+BRBR.US,D,20210409,000000,24.31,24.31,23.85,23.92,113344,0
+BRBR.US,D,20210412,000000,23.99,24.55,23.92,24.23,186505,0
+BRBR.US,D,20210413,000000,24.11,24.36,23.76,23.88,177448,0
+BRBR.US,D,20210414,000000,23.93,24.28,23.84,23.99,135149,0
+BRBR.US,D,20210415,000000,24.29,24.415,24,24.03,190754,0
+BRBR.US,D,20210416,000000,24.39,25.045,24.07,25,235981,0
+BRBR.US,D,20210419,000000,24.91,25.02,24.41,24.8,160480,0
+BRBR.US,D,20210420,000000,24.52,25.11,24.52,24.71,186945,0
+BRBR.US,D,20210421,000000,24.67,25.33,24.67,25.17,133286,0
+BRBR.US,D,20210422,000000,25.14,25.55,24.83,25.19,200225,0
+BRBR.US,D,20210423,000000,25.25,25.59,25.135,25.52,130093,0
+BRBR.US,D,20210426,000000,25.57,25.89,25.36,25.78,166362,0
+BRBR.US,D,20210427,000000,25.85,26.06,25.56,25.92,165264,0
+BRBR.US,D,20210428,000000,26.02,26.2889,25.69,25.85,210139,0
+BRBR.US,D,20210429,000000,26.02,26.345,25.83,26.01,163631,0
+BRBR.US,D,20210430,000000,25.94,26.2,25.23,25.79,313867,0
+BRBR.US,D,20210503,000000,26.03,26.12,25.44,25.86,141920,0
+BRBR.US,D,20210504,000000,25.93,26.1422,25.44,25.53,99513,0
+BRBR.US,D,20210505,000000,25.63,25.63,25.26,25.3,106548,0
+BRBR.US,D,20210506,000000,25.45,25.83,25.16,25.39,314693,0
+BRBR.US,D,20210507,000000,25.73,26.02,25.18,26.01,271832,0
+BRBR.US,D,20210510,000000,26.38,27.67,25.95,27.64,396557,0
+BRBR.US,D,20210511,000000,27.96,29.91,27.22,27.42,222933,0
+BRBR.US,D,20210512,000000,27.38,27.5196,26.49,26.6,383925,0
+BRBR.US,D,20210513,000000,26.68,27.23,26.55,27.15,213398,0
+BRBR.US,D,20210514,000000,27.21,27.525,27.03,27.15,261063,0
+BRBR.US,D,20210517,000000,26.87,27.62,26.68,27.15,623229,0
+BRBR.US,D,20210518,000000,27.19,27.92,26.96,27.22,137648,0
+BRBR.US,D,20210519,000000,26.93,27.44,26.541,27.41,134391,0
+BRBR.US,D,20210520,000000,27.9,27.96,27.35,27.94,200476,0
+BRBR.US,D,20210521,000000,28.23,28.6,27.84,28.1,477944,0
+BRBR.US,D,20210524,000000,28.25,28.25,27.93,28.23,269162,0
+BRBR.US,D,20210525,000000,28.33,28.33,27.69,27.88,216900,0
+BRBR.US,D,20210526,000000,28.09,28.86,27.95,28.53,310628,0
+BRBR.US,D,20210527,000000,28.81,29.07,28.34,28.5,247758,0
+BRBR.US,D,20210528,000000,28.33,28.88,28.33,28.68,224937,0
+BRBR.US,D,20210601,000000,28.74,29.5,28.67,29.17,433596,0
+BRBR.US,D,20210602,000000,29.11,29.82,28.98,29.03,288809,0
+BRBR.US,D,20210603,000000,28.95,29.08,28.67,28.83,214403,0
+BRBR.US,D,20210604,000000,28.86,28.95,28.17,28.53,186585,0
+BRBR.US,D,20210607,000000,28.48,28.86,28.14,28.35,112878,0
+BRBR.US,D,20210608,000000,28.3,28.71,28.19,28.54,245197,0
+BRBR.US,D,20210609,000000,28.51,29,28.42,28.64,292790,0
+BRBR.US,D,20210610,000000,28.66,28.66,28.23,28.26,176123,0
+BRBR.US,D,20210611,000000,28.32,28.59,28.09,28.38,241814,0
+BRBR.US,D,20210614,000000,28.37,29.02,28.16,28.89,331182,0
+BRBR.US,D,20210615,000000,28.99,29.21,28.7,29.21,276437,0
+BRBR.US,D,20210616,000000,29.2,29.65,29,29.27,323143,0
+BRBR.US,D,20210617,000000,29.32,31.25,28.97,31.02,833267,0
+BRBR.US,D,20210618,000000,31.09,31.21,29.49,29.88,516730,0
+BRBR.US,D,20210621,000000,30.05,30.67,29.64,30.64,253102,0
+BRBR.US,D,20210622,000000,30.4,31.07,30.1,30.85,220360,0
+BRBR.US,D,20210623,000000,30.99,30.99,30.225,30.34,224942,0
+BRBR.US,D,20210624,000000,30.36,30.64,30,30.64,180026,0
+BRBR.US,D,20210625,000000,30.56,31.22,30.52,30.84,1345533,0
+BRBR.US,D,20210628,000000,30.93,31.41,30.57,31.37,192115,0
+BRBR.US,D,20210629,000000,31.43,31.73,31.15,31.26,280198,0
+BRBR.US,D,20210630,000000,31.24,31.75,31.1,31.34,191616,0
+BRBR.US,D,20210701,000000,31.45,31.89,31.07,31.78,322393,0
+BRBR.US,D,20210702,000000,32.15,32.601,31.95,32.34,180366,0
+BRBR.US,D,20210706,000000,32.39,32.42,31.58,32.28,246163,0
+BRBR.US,D,20210707,000000,32.28,33.94,31.4,31.88,1039726,0
+BRBR.US,D,20210708,000000,31.65,32.19,31.29,31.81,282184,0
+BRBR.US,D,20210709,000000,32.33,32.3499,31.65,31.83,324316,0
+BRBR.US,D,20210712,000000,31.79,32.01,31.4,31.6,251302,0
+BRBR.US,D,20210713,000000,31.44,31.63,31.1,31.43,225579,0
+BRBR.US,D,20210714,000000,31.69,31.95,31.37,31.72,150097,0
+BRBR.US,D,20210715,000000,31.6,32.105,31.52,31.91,137761,0
+BRBR.US,D,20210716,000000,32.26,32.26,31.69,31.7,193273,0
+BRBR.US,D,20210719,000000,31.24,32.07,31.15,31.65,236314,0
+BRBR.US,D,20210720,000000,31.85,32.22,31.77,31.79,219144,0
+BRBR.US,D,20210721,000000,31.99,32.06,31.63,31.64,140257,0
+BRBR.US,D,20210722,000000,31.55,31.595,30.925,31.21,285537,0
+BRBR.US,D,20210723,000000,31.47,32.25,31.09,32,629239,0
+BRBR.US,D,20210726,000000,32,32.09,31.55,31.74,327352,0
+BRBR.US,D,20210727,000000,31.61,32.39,31.4,32.28,389410,0
+BRBR.US,D,20210728,000000,32.4,32.65,31.85,32.5,368611,0
+BRBR.US,D,20210729,000000,32.49,33.26,32.49,33.05,173422,0
+BRBR.US,D,20210730,000000,33.16,33.18,32.77,33.07,187894,0
+BRBR.US,D,20210802,000000,33.2,33.58,32.37,32.58,204654,0
+BRBR.US,D,20210803,000000,32.76,32.825,32.23,32.3,202696,0
+BRBR.US,D,20210804,000000,32.01,32.43,31.79,31.81,232062,0
+BRBR.US,D,20210805,000000,32.04,32.23,31.7001,32.14,205624,0
+BRBR.US,D,20210806,000000,32.35,33.97,29.22,29.51,692122,0
+BRBR.US,D,20210809,000000,30.98,30.98,28.08,28.18,779293,0
+BRBR.US,D,20210810,000000,28.8,30.67,28.79,30.17,1273384,0
+BRBR.US,D,20210811,000000,30.17,31.8,30.06,31.55,728497,0
+BRBR.US,D,20210812,000000,31.43,31.52,30.76,31.2,218075,0
+BRBR.US,D,20210813,000000,31.39,32.685,31.39,32.02,330612,0
+BRBR.US,D,20210816,000000,32.02,32.71,31.53,31.59,263439,0
+BRBR.US,D,20210817,000000,31.35,32.31,31.105,32,278689,0
+BRBR.US,D,20210818,000000,31.91,32.09,30.92,30.94,214635,0
+BRBR.US,D,20210819,000000,30.61,32.03,30.54,31.85,194579,0
+BRBR.US,D,20210820,000000,31.9,32.8,31.86,32.56,212853,0
+BRBR.US,D,20210823,000000,32.67,33.2,32.5,32.87,168584,0
+BRBR.US,D,20210824,000000,32.78,33.28,32.3801,33.06,198971,0
+BRBR.US,D,20210825,000000,32.86,33.11,32.43,32.89,183901,0
+BRBR.US,D,20210826,000000,32.71,32.98,32.12,32.17,210272,0
+BRBR.US,D,20210827,000000,31.96,33.3,31.955,33.06,266243,0
+BRBR.US,D,20210830,000000,33.16,33.49,32.82,32.93,167649,0
+BRBR.US,D,20210831,000000,33.18,33.81,32.715,33.77,598310,0
+BRBR.US,D,20210901,000000,33.65,33.65,32.33,32.94,223764,0
+BRBR.US,D,20210902,000000,32.95,33.6,32.76,33.41,223555,0
+BRBR.US,D,20210903,000000,33.3,33.65,32.96,33.25,115436,0
+BRBR.US,D,20210907,000000,33.25,33.7,32.95,33.43,226718,0
+BRBR.US,D,20210908,000000,33.24,34.09,33.08,33.98,212343,0
+BRBR.US,D,20210909,000000,34,34.19,33.25,33.39,197401,0
+BRBR.US,D,20210910,000000,33.43,33.5,33.01,33.18,253737,0
+BRBR.US,D,20210913,000000,33.4,33.995,33.09,33.24,262823,0
+BRBR.US,D,20210914,000000,33.4,33.4,30.9922,31.07,534542,0
+BRBR.US,D,20210915,000000,30.94,32.2,30.86,31.82,361782,0
+BRBR.US,D,20210916,000000,31.73,31.85,30.82,31.73,258891,0
+BRBR.US,D,20210917,000000,31.79,31.91,31.04,31.85,580537,0
+BRBR.US,D,20210920,000000,31.28,31.68,30.67,31.22,206881,0
+BRBR.US,D,20210921,000000,31.73,31.94,30.9,31.5,281654,0
+BRBR.US,D,20210922,000000,31.91,32.52,31.62,32.22,243304,0
+BRBR.US,D,20210923,000000,32.45,32.95,31.79,31.9,329064,0
+BRBR.US,D,20210924,000000,31.52,32.13,31.3388,31.81,205875,0
+BRBR.US,D,20210927,000000,31.91,32.11,31.34,31.34,205220,0
+BRBR.US,D,20210928,000000,31.19,31.66,30.77,31.06,492663,0
+BRBR.US,D,20210929,000000,31.18,32.24,31.03,31.59,319301,0
+BRBR.US,D,20210930,000000,31.8,32.13,30.72,30.75,215940,0
+BRBR.US,D,20211001,000000,31.11,31.22,30.1,31.18,246704,0
+BRBR.US,D,20211004,000000,30.86,31.23,30.36,30.62,212346,0
+BRBR.US,D,20211005,000000,30.75,31.2,30.31,30.97,243956,0
+BRBR.US,D,20211006,000000,30.68,30.7024,29.42,29.58,302989,0
+BRBR.US,D,20211007,000000,29.72,29.99,28.97,29,442626,0
+BRBR.US,D,20211008,000000,28.92,29.01,28.18,28.2,312154,0
+BRBR.US,D,20211011,000000,28.15,28.16,27.45,27.68,253878,0
+BRBR.US,D,20211012,000000,27.8,28.16,27.39,27.78,249547,0
+BRBR.US,D,20211013,000000,27.01,27.52,25.89,25.94,615542,0
+BRBR.US,D,20211014,000000,26.07,26.16,24.5,25.26,1138717,0
+BRBR.US,D,20211015,000000,25.5,25.5399,24.35,24.41,969125,0
+BRBR.US,D,20211018,000000,24.39,25.5,24.285,25.03,860464,0
+BRBR.US,D,20211019,000000,25.17,25.26,24.35,24.69,561378,0
+BRBR.US,D,20211020,000000,24.72,25.52,24.7,25.43,339660,0
+BRBR.US,D,20211021,000000,25.34,25.815,25.31,25.79,338675,0
+BRBR.US,D,20211022,000000,25.79,26.41,25.71,26.06,466528,0
+BRBR.US,D,20211025,000000,26.09,27.35,25.75,27.33,416506,0
+BRBR.US,D,20211026,000000,27.33,27.35,26.29,26.48,362870,0
+BRBR.US,D,20211027,000000,26.58,26.58,25.64,26.24,746594,0
+BRBR.US,D,20211028,000000,26.12,26.88,26.01,26.88,312946,0
+BRBR.US,D,20211029,000000,26.84,27.18,26.55,26.82,511344,0
+BRBR.US,D,20211101,000000,26.86,27.39,26.67,27.08,200980,0
+BRBR.US,D,20211102,000000,27.09,27.14,25.99,26.12,415236,0
+BRBR.US,D,20211103,000000,26,26.57,25.76,26.17,264426,0
+BRBR.US,D,20211104,000000,26.25,26.5094,25.95,26.24,226247,0
+BRBR.US,D,20211105,000000,26.53,27.14,26.2,26.25,490691,0
+BRBR.US,D,20211108,000000,26.25,26.965,25.79,26.67,687094,0
+BRBR.US,D,20211109,000000,26.9,27.26,26.31,27.17,514922,0
+BRBR.US,D,20211110,000000,26.98,27.22,26.47,26.51,177280,0
+BRBR.US,D,20211111,000000,26.73,27.03,26.4,26.74,181255,0
+BRBR.US,D,20211112,000000,26.83,27.33,26.55,26.94,455459,0
+BRBR.US,D,20211115,000000,27.08,27.249,26.65,27.1,189316,0
+BRBR.US,D,20211116,000000,27.12,27.42,26.93,27,302706,0
+BRBR.US,D,20211117,000000,27.1,27.15,25.8,25.85,253950,0
+BRBR.US,D,20211118,000000,25.63,25.88,24.18,24.5,761646,0
+BRBR.US,D,20211119,000000,20.81,23.6799,20.36,23.11,3071294,0
+BRBR.US,D,20211122,000000,22.84,24.99,22.83,24.87,750759,0
+BRBR.US,D,20211123,000000,24.62,25.35,24.47,24.82,560769,0
+BRBR.US,D,20211124,000000,24.53,25.35,24.53,25.25,479244,0
+BRBR.US,D,20211126,000000,24.71,25.12,24.25,24.7,284671,0
+BRBR.US,D,20211129,000000,24.82,24.905,23.58,23.62,470619,0
+BRBR.US,D,20211130,000000,23.32,23.4,21.45,21.52,920035,0
+BRBR.US,D,20211201,000000,21.7,22.09,21.37,21.54,647161,0
+BRBR.US,D,20211202,000000,21.7,22.92,21.51,22.64,670760,0
+BRBR.US,D,20211203,000000,22.76,22.905,21.85,22.04,642686,0
+BRBR.US,D,20211206,000000,22,22.85,21.94,22.73,628300,0
+BRBR.US,D,20211207,000000,22.96,24.36,22.96,24.24,541906,0
+BRBR.US,D,20211208,000000,24.05,24.54,23.83,24.14,473527,0
+BRBR.US,D,20211209,000000,23.86,25.06,23.86,24.9,692117,0
+BRBR.US,D,20211210,000000,25.05,25.29,24.8,24.8,409720,0
+BRBR.US,D,20211213,000000,24.78,25.525,24.68,25.06,427311,0
+BRBR.US,D,20211214,000000,25.06,25.21,24.76,24.92,399237,0
+BRBR.US,D,20211215,000000,24.85,25.35,24.705,24.75,539183,0
+BRBR.US,D,20211216,000000,24.8,25.54,24.7,25.3,883705,0
+BRBR.US,D,20211217,000000,25.26,26.98,25.08,26.74,908404,0
+BRBR.US,D,20211220,000000,26.12,26.6,25.55,26.25,523853,0
+BRBR.US,D,20211221,000000,26.42,27.3968,26.035,27.3,712111,0
+BRBR.US,D,20211222,000000,27.13,27.47,26.69,27.31,464281,0
+BRBR.US,D,20211223,000000,27.66,27.73,26.9765,27.01,306632,0
+BRBR.US,D,20211227,000000,27.11,27.81,27.085,27.76,9834340,0
+BRBR.US,D,20211228,000000,27.79,28.23,27.32,27.64,290499,0
+BRBR.US,D,20211229,000000,27.89,28.06,27.1,28.03,468366,0
+BRBR.US,D,20211230,000000,28.26,29.02,27.93,28.77,870348,0
+BRBR.US,D,20211231,000000,28.74,29.09,28.01,28.53,697827,0
+BRBR.US,D,20220103,000000,28.53,28.78,27.51,28.45,440763,0
+BRBR.US,D,20220104,000000,28.55,28.7,27.93,28.31,469231,0
+BRBR.US,D,20220105,000000,28.49,28.88,27.37,27.54,588233,0
+BRBR.US,D,20220106,000000,27.65,27.88,26.79,27.18,667523,0
+BRBR.US,D,20220107,000000,27.28,27.66,26.14,26.23,619537,0
+BRBR.US,D,20220110,000000,25.71,26.2,25.02,26.2,955010,0
+BRBR.US,D,20220111,000000,26.28,26.3,24.87,25.41,795785,0
+BRBR.US,D,20220112,000000,25.51,26,24.73,24.83,698198,0
+BRBR.US,D,20220113,000000,24.85,25.7,24.62,25.46,827365,0
+BRBR.US,D,20220114,000000,25.31,25.99,25.25,25.92,634818,0
+BRBR.US,D,20220118,000000,25.54,25.75,25.03,25.26,705761,0
+BRBR.US,D,20220119,000000,25.44,25.44,24.66,24.75,593967,0
+BRBR.US,D,20220120,000000,24.92,25.32,24.26,24.26,533513,0
+BRBR.US,D,20220121,000000,24.21,24.77,23.93,24.42,453801,0
+BRBR.US,D,20220124,000000,24.03,26.71,24.03,26.53,1451345,0
+BRBR.US,D,20220125,000000,26.15,26.525,25.42,25.72,570368,0
+BRBR.US,D,20220126,000000,25.77,26.19,24.28,24.37,786857,0
+BRBR.US,D,20220127,000000,24.99,25.2,23.25,23.67,746883,0
+BRBR.US,D,20220128,000000,23.82,24.43,23.6,24.09,673267,0
+BRBR.US,D,20220131,000000,24.08,24.5,23.36,24.36,925586,0
+BRBR.US,D,20220201,000000,24.5,24.85,24.21,24.59,717937,0
+BRBR.US,D,20220202,000000,24.53,25.24,24.03,24.05,466736,0
+BRBR.US,D,20220203,000000,23.73,24.17,23.69,23.69,492058,0
+BRBR.US,D,20220204,000000,24.1,24.84,22.87,23.01,759369,0
+BRBR.US,D,20220207,000000,23.69,25.03,23.5,24.98,611026,0
+BRBR.US,D,20220208,000000,25.05,26.46,24.775,26.31,596445,0
+BRBR.US,D,20220209,000000,26.47,26.545,25.48,25.79,790316,0
+BRBR.US,D,20220210,000000,25.54,26.11,24.9,25.15,542074,0
+BRBR.US,D,20220211,000000,25.26,25.88,24.7,25.05,464630,0
+BRBR.US,D,20220214,000000,25.08,25.49,24.73,25.14,475558,0
+BRBR.US,D,20220215,000000,25.2,25.65,24.9,25.26,408678,0
+BRBR.US,D,20220216,000000,25.25,25.41,24.79,25,433431,0
+BRBR.US,D,20220217,000000,24.94,25.07,24.52,24.53,388425,0
+BRBR.US,D,20220218,000000,24.41,25,24.33,24.37,549353,0
+BRBR.US,D,20220222,000000,24.1,25.78,23.93,25.57,684395,0
+BRBR.US,D,20220223,000000,25.46,25.72,25.06,25.23,432554,0
+BRBR.US,D,20220224,000000,24.85,25.145,24.12,24.82,660405,0
+BRBR.US,D,20220225,000000,24.59,25.4,24.36,25.36,419330,0
+BRBR.US,D,20220228,000000,25.2,25.73,24.94,25.57,399341,0
+BRBR.US,D,20220301,000000,25.63,26.13,24.85,25.45,519633,0
+BRBR.US,D,20220302,000000,25.32,26.19,25.16,25.68,532072,0
+BRBR.US,D,20220303,000000,25.76,25.94,25.185,25.42,297139,0
+BRBR.US,D,20220304,000000,25.16,25.92,24.76,25.85,660736,0
+BRBR.US,D,20220307,000000,27.45,28.95,26.81,27.52,3059491,0
+BRBR.US,D,20220308,000000,27.24,28.22,26.42,27.68,1648833,0
+BRBR.US,D,20220309,000000,27.5,28.415,27.11,27.44,1994821,0
+BRBR.US,D,20220310,000000,27.25,27.69,26.59,27.34,1235051,0
+BRBR.US,D,20220311,000000,25.47,25.72,22.72,24.52,8157790,0
+BRBR.US,D,20220314,000000,24.47,26.42,23.91,25.05,5089747,0
+BRBR.US,D,20220315,000000,23.55,26.35,23.55,25.07,10989786,0
+BRBR.US,D,20220316,000000,25.77,25.91,24.86,24.98,3503871,0
+BRBR.US,D,20220317,000000,24.79,25.47,23.5,24.82,2407122,0
+BRBR.US,D,20220318,000000,25.12,25.12,24.21,24.21,2226488,0
+BRBR.US,D,20220321,000000,24.06,24.7,23.66,24.01,908494,0
+BRBR.US,D,20220322,000000,24,24.215,23.39,23.64,1229460,0
+BRBR.US,D,20220323,000000,23.49,23.56,22.46,22.71,1090237,0
+BRBR.US,D,20220324,000000,22.65,23.07,22.18,22.82,1883628,0
+BRBR.US,D,20220325,000000,22.99,23.23,22.035,22.22,774047,0
+BRBR.US,D,20220328,000000,22.13,23.24,21.76,22.13,1219492,0
+BRBR.US,D,20220329,000000,22.34,23.76,22.34,23.76,1084986,0
+BRBR.US,D,20220330,000000,23.77,24.45,23.02,23.4,742200,0
+BRBR.US,D,20220331,000000,23.23,24.13,23.03,23.08,766700,0
+BRBR.US,D,20220401,000000,23.15,24.35,23.15,24.28,831151,0
+BRBR.US,D,20220404,000000,24.25,24.91,23.82,24.69,736205,0
+BRBR.US,D,20220405,000000,24.78,25.29,24.53,24.58,614244,0
+BRBR.US,D,20220406,000000,24.79,25.1,24.08,24.14,719439,0
+BRBR.US,D,20220407,000000,24.06,24.32,23.37,24.14,882799,0
+BRBR.US,D,20220408,000000,24.16,25.05,24.16,24.78,2045640,0
+BRBR.US,D,20220411,000000,24.8,25.525,24.8,25.39,795297,0
+BRBR.US,D,20220412,000000,25.7,26.28,25.44,25.82,756338,0
+BRBR.US,D,20220413,000000,25.84,26.216,24.87,25.82,783556,0
+BRBR.US,D,20220414,000000,25.94,25.94,24.23,24.23,715549,0
+BRBR.US,D,20220418,000000,24.07,24.385,23.42,23.8,824222,0
+BRBR.US,D,20220419,000000,23.63,24.93,23.63,24.74,660920,0
+BRBR.US,D,20220420,000000,24.82,25.5,24.54,24.72,578186,0
+BRBR.US,D,20220421,000000,25.02,25.26,24,24.01,761537,0
+BRBR.US,D,20220422,000000,23.8,24.2,22.97,23.25,933200,0
+BRBR.US,D,20220425,000000,23.12,24.115,22.88,23.98,822654,0
+BRBR.US,D,20220426,000000,23.27,23.36,22.08,22.12,918809,0
+BRBR.US,D,20220427,000000,22.06,22.9,21.81,22.48,966942,0
+BRBR.US,D,20220428,000000,22.63,22.904,21.575,22.04,552053,0
+BRBR.US,D,20220429,000000,21.8,22.34,21.34,21.43,726455,0
+BRBR.US,D,20220502,000000,21.39,21.69,20.85,21.32,869004,0
+BRBR.US,D,20220503,000000,21.16,21.8,21.01,21.58,498497,0
+BRBR.US,D,20220504,000000,21.64,21.68,20.77,21.59,586070,0
+BRBR.US,D,20220505,000000,21.1,21.305,20.41,20.86,1163109,0
+BRBR.US,D,20220506,000000,22.5,24.77,21.7619,24.42,1796527,0
+BRBR.US,D,20220509,000000,25.69,26.6,24.66,24.91,1782540,0
+BRBR.US,D,20220510,000000,24.92,25.01,23.72,23.94,1317109,0
+BRBR.US,D,20220511,000000,24.1,24.915,23.48,23.5,886327,0
+BRBR.US,D,20220512,000000,23.3,24.19,22.89,23.21,993712,0
+BRBR.US,D,20220513,000000,23.15,24.74,22.885,24.72,505162,0
+BRBR.US,D,20220516,000000,24.69,24.7,24.23,24.39,719273,0
+BRBR.US,D,20220517,000000,24.77,25.905,24.46,25.82,890120,0
+BRBR.US,D,20220518,000000,25.52,25.64,24.65,24.88,817617,0
+BRBR.US,D,20220519,000000,24.95,25.52,24.275,25.27,1170852,0
+BRBR.US,D,20220520,000000,25.41,25.76,24.51,24.97,597931,0
+BRBR.US,D,20220523,000000,25.26,26.23,25.26,26,681226,0
+BRBR.US,D,20220524,000000,26.41,26.64,25.89,26.27,699601,0
+BRBR.US,D,20220525,000000,26.03,26.235,25.21,25.73,978224,0
+BRBR.US,D,20220526,000000,26.42,26.42,25.52,25.88,674063,0
+BRBR.US,D,20220527,000000,25.75,26.35,25.68,26.12,604696,0
+BRBR.US,D,20220531,000000,25.85,26.359,25.48,26.15,710721,0
+BRBR.US,D,20220601,000000,26.17,26.69,25.74,25.87,581133,0
+BRBR.US,D,20220602,000000,26,26.01,25.35,25.99,900421,0
+BRBR.US,D,20220603,000000,25.7,26.24,25.481,25.92,451173,0
+BRBR.US,D,20220606,000000,26.06,26.355,25.765,26.33,513943,0
+BRBR.US,D,20220607,000000,25.88,26.66,25.86,26.63,525292,0
+BRBR.US,D,20220608,000000,26.26,26.835,26.225,26.28,440610,0
+BRBR.US,D,20220609,000000,26.09,26.64,25.8,25.86,516359,0
+BRBR.US,D,20220610,000000,25.32,25.65,24.925,25.4,575706,0
+BRBR.US,D,20220613,000000,24.89,25.16,24.06,24.17,591809,0
+BRBR.US,D,20220614,000000,24.11,24.43,23.84,24.15,750860,0
+BRBR.US,D,20220615,000000,24.45,24.89,23.605,23.98,1210704,0
+BRBR.US,D,20220616,000000,23.51,23.71,22.72,22.85,1019233,0
+BRBR.US,D,20220617,000000,22.79,23.6,22.69,23.39,1855675,0
+BRBR.US,D,20220621,000000,23.89,23.89,23.14,23.28,870444,0
+BRBR.US,D,20220622,000000,23.13,23.77,23.07,23.59,821376,0
+BRBR.US,D,20220623,000000,23.74,25.64,23.74,25.58,775333,0
+BRBR.US,D,20220624,000000,25.68,25.79,25.09,25.6,3143281,0
+BRBR.US,D,20220627,000000,25.77,26.19,25.05,25.16,1500007,0
+BRBR.US,D,20220628,000000,25.31,25.38,24.49,24.82,1311552,0
+BRBR.US,D,20220629,000000,24.76,24.86,24.19,24.82,623929,0
+BRBR.US,D,20220630,000000,24.71,24.94,24.255,24.89,753655,0
+BRBR.US,D,20220701,000000,24.85,25.04,23.98,25.03,1138933,0
+BRBR.US,D,20220705,000000,24.71,25,24.22,24.59,813532,0
+BRBR.US,D,20220706,000000,24.76,24.95,24,24.32,1026133,0
+BRBR.US,D,20220707,000000,24.63,24.63,23.74,23.79,491797,0
+BRBR.US,D,20220708,000000,23.65,23.93,23.47,23.79,504420,0
+BRBR.US,D,20220711,000000,23.78,24.09,23.31,23.58,800352,0
+BRBR.US,D,20220712,000000,23.66,24.05,23.47,23.59,488276,0
+BRBR.US,D,20220713,000000,23.39,23.61,23.01,23.02,492699,0
+BRBR.US,D,20220714,000000,22.63,23.26,22.63,23.02,522027,0
+BRBR.US,D,20220715,000000,23.92,23.92,23.35,23.5,678543,0
+BRBR.US,D,20220718,000000,23.52,23.95,23.5,23.54,317837,0
+BRBR.US,D,20220719,000000,23.74,23.89,23.48,23.78,749215,0
+BRBR.US,D,20220720,000000,23.79,24.07,23.36,23.79,796300,0
+BRBR.US,D,20220721,000000,23.63,24.52,23.63,24.49,721331,0
+BRBR.US,D,20220722,000000,24.57,24.96,24.12,24.42,573041,0
+BRBR.US,D,20220725,000000,24.42,24.76,24.08,24.27,766847,0
+BRBR.US,D,20220726,000000,24.1,24.13,23.42,23.85,623902,0
+BRBR.US,D,20220727,000000,23.77,24.68,23.77,24.6,573303,0
+BRBR.US,D,20220728,000000,24.7,25.25,24.47,24.71,551415,0
+BRBR.US,D,20220729,000000,24.77,24.78,23.97,24.14,636133,0
+BRBR.US,D,20220801,000000,23.92,25.56,23.92,25.48,588762,0
+BRBR.US,D,20220802,000000,25.66,25.675,25.02,25.28,401114,0
+BRBR.US,D,20220803,000000,25.21,25.57,25.08,25.46,447609,0
+BRBR.US,D,20220804,000000,25.63,25.63,24.69,25.31,826075,0
+BRBR.US,D,20220805,000000,24.5,24.98,22.89,24.96,932470,0
+BRBR.US,D,20220808,000000,25.5,26.33,25.19,25.99,1279628,0
+BRBR.US,D,20220809,000000,24.1,24.46,23.56,23.69,9425721,0
+BRBR.US,D,20220810,000000,23.94,25.32,23.73,24.88,6454648,0
+BRBR.US,D,20220811,000000,25.25,25.35,24.23,24.28,3261287,0
+BRBR.US,D,20220812,000000,24.29,24.37,23.45,23.59,1414408,0
+BRBR.US,D,20220815,000000,23.47,24.185,23.18,24.08,840679,0
+BRBR.US,D,20220816,000000,24.02,24.47,23.82,24.24,1038842,0
+BRBR.US,D,20220817,000000,24,25.28,23.81,24.94,1267538,0
+BRBR.US,D,20220818,000000,24.94,25.52,24.73,25.51,1020608,0
+BRBR.US,D,20220819,000000,25.33,26.43,25.32,26.24,1729739,0
+BRBR.US,D,20220822,000000,25.92,26.15,25.08,25.32,1233878,0
+BRBR.US,D,20220823,000000,25.47,25.59,24.8,24.8,738606,0
+BRBR.US,D,20220824,000000,24.94,25.24,24.6,24.96,510829,0
+BRBR.US,D,20220825,000000,24.8,25.47,24.8,25.4,512364,0
+BRBR.US,D,20220826,000000,25.4,25.59,24.28,24.37,472368,0
+BRBR.US,D,20220829,000000,24.03,24.28,23.79,24.2,527461,0
+BRBR.US,D,20220830,000000,24.29,24.29,23.49,23.79,925523,0
+BRBR.US,D,20220831,000000,23.79,24.07,23.575,23.69,969601,0
+BRBR.US,D,20220901,000000,23.44,23.835,23.36,23.71,746894,0
+BRBR.US,D,20220902,000000,24.04,24.2,23.12,23.17,944515,0
+BRBR.US,D,20220906,000000,23.37,24.372,23.17,24.09,1431124,0
+BRBR.US,D,20220907,000000,24.01,24.74,23.76,24.73,714118,0
+BRBR.US,D,20220908,000000,24.49,25.4,24.35,25.22,985169,0
+BRBR.US,D,20220909,000000,25.25,25.48,24.52,24.93,977847,0
+BRBR.US,D,20220912,000000,24.99,25.6,24.94,25.01,1006004,0
+BRBR.US,D,20220913,000000,24.84,25.075,24.41,24.42,771901,0
+BRBR.US,D,20220914,000000,24.66,24.86,24.36,24.65,851374,0
+BRBR.US,D,20220915,000000,24.43,24.81,24.06,24.24,727584,0
+BRBR.US,D,20220916,000000,24.16,24.22,23.5,23.63,2989529,0
+BRBR.US,D,20220919,000000,23.23,24.02,23.23,23.99,630843,0
+BRBR.US,D,20220920,000000,23.67,23.96,23.48,23.74,560192,0
+BRBR.US,D,20220921,000000,23.96,24.03,22.91,22.96,855025,0
+BRBR.US,D,20220922,000000,22.77,22.8,21.665,21.75,914407,0
+BRBR.US,D,20220923,000000,21.41,21.8,21.29,21.69,884269,0
+BRBR.US,D,20220926,000000,21.81,22.31,21.72,21.85,668960,0
+BRBR.US,D,20220927,000000,21.95,22.15,21.07,21.11,763375,0
+BRBR.US,D,20220928,000000,21.31,21.635,20.93,21.39,600101,0
+BRBR.US,D,20220929,000000,21.12,21.24,20.2,20.4,1028730,0
+BRBR.US,D,20220930,000000,20.51,21.22,20.31,20.61,1067951,0
+BRBR.US,D,20221003,000000,20.91,21.34,20.31,21.23,688539,0
+BRBR.US,D,20221004,000000,21.41,21.9123,21.33,21.58,664313,0
+BRBR.US,D,20221005,000000,21.18,21.62,21.12,21.42,514902,0
+BRBR.US,D,20221006,000000,21.46,21.62,20.99,21.14,733108,0
+BRBR.US,D,20221007,000000,20.94,21.16,20.67,20.8,583426,0
+BRBR.US,D,20221010,000000,20.85,20.92,20.59,20.82,353162,0
+BRBR.US,D,20221011,000000,20.8,21.81,20.72,21.29,748560,0
+BRBR.US,D,20221012,000000,21.44,21.89,21.14,21.15,465737,0
+BRBR.US,D,20221013,000000,20.71,22.2,20.71,21.79,615539,0
+BRBR.US,D,20221014,000000,21.88,21.97,21.26,21.27,501662,0
+BRBR.US,D,20221017,000000,21.71,22.35,21.71,21.92,802385,0
+BRBR.US,D,20221018,000000,22.24,23.295,22.24,22.64,876860,0
+BRBR.US,D,20221019,000000,22.39,22.595,21.2,21.31,1030140,0
+BRBR.US,D,20221020,000000,21.43,21.5,21.09,21.35,620677,0
+BRBR.US,D,20221021,000000,21.54,22.61,21.4,22.43,875333,0
+BRBR.US,D,20221024,000000,22.42,23.05,22.28,23.03,417506,0
+BRBR.US,D,20221025,000000,23.205,24.2,23.16,24.02,821380,0
+BRBR.US,D,20221026,000000,24.22,24.62,23.73,23.85,766549,0
+BRBR.US,D,20221027,000000,23.85,24.46,23.7,23.75,533674,0
+BRBR.US,D,20221028,000000,23.87,24.635,23.7,24.28,775125,0
+BRBR.US,D,20221031,000000,24.33,24.49,24.05,24.22,692872,0
+BRBR.US,D,20221101,000000,24.55,24.76,24.18,24.57,809330,0
+BRBR.US,D,20221102,000000,24.42,24.79,24.13,24.13,839016,0
+BRBR.US,D,20221103,000000,23.82,24.29,23.64,24.04,769732,0
+BRBR.US,D,20221104,000000,24.23,25.7,24.23,25.5,1041572,0
+BRBR.US,D,20221107,000000,25.62,26.36,25.48,26.28,1033554,0
+BRBR.US,D,20221108,000000,26.5,27.085,26.1,26.42,607934,0
+BRBR.US,D,20221109,000000,26.22,26.34,24.73,24.95,633912,0
+BRBR.US,D,20221110,000000,26.07,26.15,25.26,25.83,926822,0
+BRBR.US,D,20221111,000000,25.91,25.91,24.765,25.31,1144229,0
+BRBR.US,D,20221114,000000,25.28,25.73,24.84,24.86,613463,0
+BRBR.US,D,20221115,000000,24.96,25.4,24.73,24.76,1020562,0
+BRBR.US,D,20221116,000000,24.8,25.215,24.43,24.95,559635,0
+BRBR.US,D,20221117,000000,24.7,25.02,24.19,24.82,896363,0
+BRBR.US,D,20221118,000000,24.92,24.92,21.605,22.45,2865936,0
+BRBR.US,D,20221121,000000,22.5,23.77,21.78,23.24,1842495,0
+BRBR.US,D,20221122,000000,23.5,24.2525,23.45,24.08,3629648,0
+BRBR.US,D,20221123,000000,24.07,24.32,23.635,24.3,1003849,0
+BRBR.US,D,20221125,000000,24.29,24.29,23.75,23.86,480073,0
+BRBR.US,D,20221128,000000,23.7,24.03,23.5,23.73,643046,0
+BRBR.US,D,20221129,000000,23.75,24.49,23.74,24.04,759420,0
+BRBR.US,D,20221130,000000,24.05,24.94,24.05,24.91,1439903,0
+BRBR.US,D,20221201,000000,25.14,25.505,24.99,25.32,546558,0
+BRBR.US,D,20221202,000000,25.19,26.38,25.01,26.38,752140,0
+BRBR.US,D,20221205,000000,26.28,26.44,25.805,26.36,570634,0
+BRBR.US,D,20221206,000000,27.28,27.39,25.36,25.57,1199695,0
+BRBR.US,D,20221207,000000,25.5,25.51,24.57,24.75,1524415,0
+BRBR.US,D,20221208,000000,24.98,25.53,24.62,25.2,1235188,0
+BRBR.US,D,20221209,000000,25.45,25.83,24.78,24.78,665036,0
+BRBR.US,D,20221212,000000,24.57,25.04,24.57,24.8,651257,0
+BRBR.US,D,20221213,000000,25.55,26.03,25.1,25.12,855481,0
+BRBR.US,D,20221214,000000,25.43,25.85,24.8,25.23,763903,0
+BRBR.US,D,20221215,000000,24.95,25.27,24.5,24.97,1293155,0
+BRBR.US,D,20221216,000000,24.41,25.19,24.21,24.6,2340158,0
+BRBR.US,D,20221219,000000,24.51,25.33,24.51,24.75,785853,0
+BRBR.US,D,20221220,000000,24.99,25.68,24.5,25.23,795831,0
+BRBR.US,D,20221221,000000,25.23,25.89,25.13,25.62,909424,0
+BRBR.US,D,20221222,000000,25.55,25.58,24.935,25.35,776756,0
+BRBR.US,D,20221223,000000,25.19,25.65,25.13,25.27,512442,0
+BRBR.US,D,20221227,000000,25.27,26.21,25.08,26.21,558685,0
+BRBR.US,D,20221228,000000,26.19,26.39,25.39,25.65,904403,0
+BRBR.US,D,20221229,000000,25.96,26.05,25.55,25.97,485106,0
+BRBR.US,D,20221230,000000,25.87,26.06,25.62,25.64,653028,0
+BRBR.US,D,20230103,000000,26.01,26.17,24.9,25.52,1243332,0
+BRBR.US,D,20230104,000000,25.71,25.86,25.18,25.29,849855,0
+BRBR.US,D,20230105,000000,25.11,25.28,24.52,25.07,1127669,0
+BRBR.US,D,20230106,000000,25.39,26.64,25.32,26.58,1406581,0
+BRBR.US,D,20230109,000000,26.52,26.87,26.16,26.19,588365,0
+BRBR.US,D,20230110,000000,26.15,26.34,25.915,26.33,312433,0
+BRBR.US,D,20230111,000000,26.53,26.61,25.91,26.08,769249,0
+BRBR.US,D,20230112,000000,26.15,26.94,25.98,26.65,815344,0
+BRBR.US,D,20230113,000000,26.46,27.1,26.07,27,919640,0
+BRBR.US,D,20230117,000000,27.03,27.51,26.75,26.88,1009299,0
+BRBR.US,D,20230118,000000,27,27.27,26.6,26.87,965711,0
+BRBR.US,D,20230119,000000,26.8,27.01,26.3,26.45,957142,0
+BRBR.US,D,20230120,000000,26.61,26.67,26.1,26.3,983702,0
+BRBR.US,D,20230123,000000,26.36,27.315,26.26,26.97,622311,0
+BRBR.US,D,20230124,000000,26.95,27.265,26.71,27,704633,0
+BRBR.US,D,20230125,000000,26.62,27.59,26.58,27.59,549366,0
+BRBR.US,D,20230126,000000,27.62,27.84,27.16,27.44,684604,0
+BRBR.US,D,20230127,000000,27.37,27.755,27.24,27.4,693752,0
+BRBR.US,D,20230130,000000,27.5,27.765,27.3,27.41,577114,0
+BRBR.US,D,20230131,000000,27.61,28.37,27.48,28.36,997098,0
+BRBR.US,D,20230201,000000,28.19,29.08,28.175,28.94,1031857,0
+BRBR.US,D,20230202,000000,28.95,29.2,28.58,28.78,1171473,0
+BRBR.US,D,20230203,000000,28.72,28.805,27.99,28.8,1627250,0
+BRBR.US,D,20230206,000000,28.46,28.78,28.06,28.75,1121508,0
+BRBR.US,D,20230207,000000,29.35,31.93,29.31,29.85,4557541,0
+BRBR.US,D,20230208,000000,30,30.3,29.32,30.03,1487487,0
+BRBR.US,D,20230209,000000,30.42,30.64,29.78,30.24,1121706,0
+BRBR.US,D,20230210,000000,30.09,30.28,29.87,30.2,797047,0
+BRBR.US,D,20230213,000000,30.34,31.18,30.205,31,1138133,0
+BRBR.US,D,20230214,000000,30.76,31.31,30.58,30.9,1004379,0
+BRBR.US,D,20230215,000000,30.88,31.68,30.78,31.65,853206,0
+BRBR.US,D,20230216,000000,31.33,31.59,30.9,30.93,858346,0
+BRBR.US,D,20230217,000000,31.14,31.33,30.84,30.91,1206513,0
+BRBR.US,D,20230221,000000,30.55,31.64,30.43,31.2,1690185,0
+BRBR.US,D,20230222,000000,31.2,31.54,30.72,31.07,1012094,0
+BRBR.US,D,20230223,000000,31.12,31.6,30.89,31.42,1601550,0
+BRBR.US,D,20230224,000000,31.03,31.55,30.77,31.32,763422,0
+BRBR.US,D,20230227,000000,31.54,31.57,30.85,30.96,591937,0
+BRBR.US,D,20230228,000000,30.79,31.39,30.6,30.88,798650,0
+BRBR.US,D,20230301,000000,30.78,31.01,30.53,31.01,685190,0
+BRBR.US,D,20230302,000000,30.71,31.575,30.71,31.46,499655,0
+BRBR.US,D,20230303,000000,31.49,31.735,31.25,31.53,393414,0
+BRBR.US,D,20230306,000000,31.42,31.52,30.96,31.06,741470,0
+BRBR.US,D,20230307,000000,31,31.29,30.66,30.84,711793,0
+BRBR.US,D,20230308,000000,30.88,30.9428,30.38,30.83,690850,0
+BRBR.US,D,20230309,000000,30.95,31.19,30.27,30.3,444714,0
+BRBR.US,D,20230310,000000,30.17,30.29,29.725,29.86,663743,0
+BRBR.US,D,20230313,000000,29.3,30.26,29.13,29.72,726657,0
+BRBR.US,D,20230314,000000,30.5,31.07,30.1,30.73,1170670,0
+BRBR.US,D,20230315,000000,30.06,30.29,29.6,30.25,829611,0
+BRBR.US,D,20230316,000000,30.11,30.49,29.88,29.93,922231,0
+BRBR.US,D,20230317,000000,29.92,30.04,29.135,29.57,2007159,0
+BRBR.US,D,20230320,000000,29.94,30.45,29.69,30.32,702787,0
+BRBR.US,D,20230321,000000,30.8,30.97,30.03,30.58,932892,0
+BRBR.US,D,20230322,000000,30.55,30.85,29.98,29.99,517844,0
+BRBR.US,D,20230323,000000,31.62,32.18,31.27,31.92,1342674,0
+BRBR.US,D,20230324,000000,31.8,32.98,31.48,32.93,981038,0
+BRBR.US,D,20230327,000000,33.05,33.4941,32.83,33.23,1530010,0
+BRBR.US,D,20230328,000000,33.25,33.77,33.01,33.45,885264,0
+BRBR.US,D,20230329,000000,33.59,33.59,33,33.01,501268,0
+BRBR.US,D,20230330,000000,33.18,33.555,33.04,33.36,674134,0
+BRBR.US,D,20230331,000000,33.59,34.16,33.505,34,801936,0
+BRBR.US,D,20230403,000000,33.95,34.14,33.61,33.9,694222,0
+BRBR.US,D,20230404,000000,34.07,34.16,33.68,33.91,696922,0
+BRBR.US,D,20230405,000000,33.89,34.99,33.62,34.93,1345565,0
+BRBR.US,D,20230406,000000,35.07,35.1,34.2,34.55,636996,0
+BRBR.US,D,20230410,000000,34.28,34.83,33.93,34.76,914521,0
+BRBR.US,D,20230411,000000,35.4,35.4,33.48,33.49,895995,0
+BRBR.US,D,20230412,000000,34.01,34.2699,33.5,33.65,940671,0
+BRBR.US,D,20230413,000000,33.91,34.07,33.33,33.78,821053,0
+BRBR.US,D,20230414,000000,34.04,34.74,33.83,34.1,1078488,0
+BRBR.US,D,20230417,000000,34.13,34.54,33.99,34.51,551198,0
+BRBR.US,D,20230418,000000,34.74,35.15,34.48,35.07,848523,0
+BRBR.US,D,20230419,000000,35.57,35.78,34.86,35,859147,0
+BRBR.US,D,20230420,000000,35.01,35.94,34.84,35.91,1031826,0
+BRBR.US,D,20230421,000000,36.17,36.17,35.53,35.84,534882,0
+BRBR.US,D,20230424,000000,35.67,35.95,35.43,35.7,666282,0
+BRBR.US,D,20230425,000000,35.49,35.795,35.16,35.28,502975,0
+BRBR.US,D,20230426,000000,35.24,35.66,35.07,35.21,506358,0
+BRBR.US,D,20230427,000000,35.39,36.28,35.39,36.27,776602,0
+BRBR.US,D,20230428,000000,36.29,36.87,35.81,35.99,1176504,0
+BRBR.US,D,20230501,000000,36.05,36.81,36.02,36.41,710598,0
+BRBR.US,D,20230502,000000,36.37,36.61,36.01,36.48,685908,0
+BRBR.US,D,20230503,000000,36.23,37.31,36.23,37.07,1123052,0
+BRBR.US,D,20230504,000000,36.87,37.55,36.18,36.5,612017,0
+BRBR.US,D,20230505,000000,36.73,37.05,36.41,36.56,540062,0
+BRBR.US,D,20230508,000000,36.57,37.325,36.33,37.24,1431941,0
+BRBR.US,D,20230509,000000,37.34,37.34,35.45,36.03,1647529,0
+BRBR.US,D,20230510,000000,36.52,36.935,35.93,35.98,1421749,0
+BRBR.US,D,20230511,000000,36.2,36.42,35.51,35.88,1291470,0
+BRBR.US,D,20230512,000000,35.83,36.5,35.83,36.38,779651,0
+BRBR.US,D,20230515,000000,36.3,36.57,36.235,36.37,933108,0
+BRBR.US,D,20230516,000000,36.31,36.82,36.23,36.37,1246610,0
+BRBR.US,D,20230517,000000,36.37,36.37,35.5,36.05,890804,0
+BRBR.US,D,20230518,000000,35.97,36.22,35.62,36.06,667587,0
+BRBR.US,D,20230519,000000,36.3,36.3,35.075,35.45,936740,0
+BRBR.US,D,20230522,000000,35.44,35.855,35.04,35.61,1051293,0
+BRBR.US,D,20230523,000000,35.44,35.945,35.01,35.79,975115,0
+BRBR.US,D,20230524,000000,35.6,36.44,35.52,36.1,1184880,0
+BRBR.US,D,20230525,000000,35.96,36.77,35.48,36.57,1009187,0
+BRBR.US,D,20230526,000000,36.42,37.05,36.33,36.84,819358,0
+BRBR.US,D,20230530,000000,36.78,37.15,36.71,36.8,1004498,0
+BRBR.US,D,20230531,000000,36.69,37.11,36.36,36.62,1353184,0
+BRBR.US,D,20230601,000000,36.78,37.19,36.55,36.89,896052,0
+BRBR.US,D,20230602,000000,37.06,37.91,37.06,37.9,809540,0
+BRBR.US,D,20230605,000000,37.28,37.74,36.8,37,822257,0
+BRBR.US,D,20230606,000000,36.82,36.98,35.25,35.91,1381820,0
+BRBR.US,D,20230607,000000,35.89,36.68,35.65,35.77,1330374,0
+BRBR.US,D,20230608,000000,35.63,36.33,35.49,36,1055441,0
+BRBR.US,D,20230609,000000,35.78,36.03,35.49,35.84,1054056,0
+BRBR.US,D,20230612,000000,35.96,35.99,35.45,35.91,1205104,0
+BRBR.US,D,20230613,000000,35.77,36.21,35.77,36.2,1019325,0
+BRBR.US,D,20230614,000000,36.26,36.94,35.78,36.01,1093044,0
+BRBR.US,D,20230615,000000,36.1,36.39,35.88,36.39,827079,0
+BRBR.US,D,20230616,000000,36.6,36.9094,35.81,35.96,1822739,0
+BRBR.US,D,20230620,000000,35.85,36.7,35.76,35.9,880502,0
+BRBR.US,D,20230621,000000,35.97,36.66,35.77,36.46,611998,0
+BRBR.US,D,20230622,000000,36.63,37.239,36.4,37.07,693565,0
+BRBR.US,D,20230623,000000,36.71,37.56,35.9,36.03,4842919,0
+BRBR.US,D,20230626,000000,35.89,36.47,35.705,36.01,1081737,0
+BRBR.US,D,20230627,000000,36.22,36.53,36.06,36.09,796911,0
+BRBR.US,D,20230628,000000,36.09,36.47,35.47,36.02,848035,0
+BRBR.US,D,20230629,000000,36.03,36.64,35.985,36.31,566790,0
+BRBR.US,D,20230630,000000,36.65,36.8,36.42,36.6,703225,0
+BRBR.US,D,20230703,000000,36.37,36.81,36.03,36.81,334200,0
+BRBR.US,D,20230705,000000,36.7,36.77,36.24,36.25,520340,0
+BRBR.US,D,20230706,000000,36.13,36.235,35.18,35.29,789351,0
+BRBR.US,D,20230707,000000,35.22,35.48,34.58,34.61,1422301,0
+BRBR.US,D,20230710,000000,34.61,35.74,34.61,34.95,749416,0
+BRBR.US,D,20230711,000000,35,35.25,34.691,34.9,547172,0
+BRBR.US,D,20230712,000000,35.14,35.56,34.635,35.48,753930,0
+BRBR.US,D,20230713,000000,35.48,35.875,35.37,35.75,485904,0
+BRBR.US,D,20230714,000000,35.71,36.39,35.53,36.36,496132,0
+BRBR.US,D,20230717,000000,36.38,36.63,36.165,36.35,320457,0
+BRBR.US,D,20230718,000000,36.26,36.85,35.515,35.79,665096,0
+BRBR.US,D,20230719,000000,35.8,35.97,35.01,35.3,1051274,0
+BRBR.US,D,20230720,000000,35.41,35.76,34.98,35.55,500958,0
+BRBR.US,D,20230721,000000,35.72,36.16,35.535,35.64,694268,0
+BRBR.US,D,20230724,000000,35.73,35.89,35.11,35.16,791241,0
+BRBR.US,D,20230725,000000,35.15,35.9,35.15,35.89,471302,0
+BRBR.US,D,20230726,000000,35.64,36.05,35.21,35.37,828107,0
+BRBR.US,D,20230727,000000,35.38,35.63,35.03,35.16,597063,0
+BRBR.US,D,20230728,000000,35.37,35.795,35.37,35.65,563991,0
+BRBR.US,D,20230731,000000,35.63,36,35.46,35.95,625444,0
+BRBR.US,D,20230801,000000,35.72,35.93,35.57,35.89,619002,0
+BRBR.US,D,20230802,000000,35.55,36.33,35.52,35.98,702431,0
+BRBR.US,D,20230803,000000,36.1,36.4099,35.525,35.77,921926,0
+BRBR.US,D,20230804,000000,35.86,36.1,35.58,35.8,673515,0
+BRBR.US,D,20230807,000000,35.91,36.54,35.86,36.53,1186896,0
+BRBR.US,D,20230808,000000,36.87,38.63,36.14,37.57,2625538,0
+BRBR.US,D,20230809,000000,37.58,37.58,36.69,36.98,993024,0
+BRBR.US,D,20230810,000000,37.45,37.96,36.73,37.24,945827,0
+BRBR.US,D,20230811,000000,37.32,37.715,37.17,37.31,839636,0
+BRBR.US,D,20230814,000000,37.48,38.56,37.33,38.55,1209068,0
+BRBR.US,D,20230815,000000,38.51,39.419,38.34,39.21,1140765,0
+BRBR.US,D,20230816,000000,39.28,39.45,38.455,38.56,928426,0
+BRBR.US,D,20230817,000000,38.52,39.09,37.51,37.65,795474,0
+BRBR.US,D,20230818,000000,37.36,38.21,37.031,38.1,1013012,0
+BRBR.US,D,20230821,000000,37.99,39.62,37.955,39.46,1225008,0
+BRBR.US,D,20230822,000000,39.26,40.32,39.15,40.17,1491423,0
+BRBR.US,D,20230823,000000,40.42,41.07,40.2,40.84,855639,0
+BRBR.US,D,20230824,000000,40.83,41.02,39.9,39.91,979027,0
+BRBR.US,D,20230825,000000,40,40.71,39.67,40.53,834201,0
+BRBR.US,D,20230828,000000,40.53,40.865,40.115,40.46,797815,0
+BRBR.US,D,20230829,000000,40.4,41.24,40.29,41.1,776863,0
+BRBR.US,D,20230830,000000,41.03,41.275,40.87,41.19,526689,0
+BRBR.US,D,20230831,000000,41.12,41.66,40.73,41.5,2435183,0
+BRBR.US,D,20230901,000000,41.81,41.998,41.2,41.39,734421,0
+BRBR.US,D,20230905,000000,40.96,41.2412,40.2028,40.85,1192249,0
+BRBR.US,D,20230906,000000,40.71,41.1,40.55,40.85,689989,0
+BRBR.US,D,20230907,000000,40.98,41.04,40.44,40.65,741421,0
+BRBR.US,D,20230908,000000,40.63,41.1,40.515,40.73,670722,0
+BRBR.US,D,20230911,000000,41.03,41.45,40.83,40.9,1059260,0
+BRBR.US,D,20230912,000000,40.75,41.02,40.31,40.85,992706,0
+BRBR.US,D,20230913,000000,40.96,41.14,40.77,41.03,796127,0
+BRBR.US,D,20230914,000000,41.05,41.55,41.05,41.48,906159,0
+BRBR.US,D,20230915,000000,41.26,41.36,40.6,40.68,2258367,0
+BRBR.US,D,20230918,000000,40.62,40.765,40.02,40.32,786788,0
+BRBR.US,D,20230919,000000,40.17,40.8179,40.17,40.48,1334212,0
+BRBR.US,D,20230920,000000,40.69,41.14,40.25,40.65,1150257,0
+BRBR.US,D,20230921,000000,40.36,40.965,40.14,40.74,892972,0
+BRBR.US,D,20230922,000000,40.78,41.55,40.48,41.03,821791,0
+BRBR.US,D,20230925,000000,40.77,41.47,40.62,41.09,946743,0
+BRBR.US,D,20230926,000000,40.97,41.13,40.46,40.54,792611,0
+BRBR.US,D,20230927,000000,40.73,40.96,39.91,40.14,871661,0
+BRBR.US,D,20230928,000000,40.12,40.83,39.9,40.83,848072,0
+BRBR.US,D,20230929,000000,40.97,41.36,40.78,41.23,1146806,0
+BRBR.US,D,20231002,000000,41.03,41.34,40.87,40.99,977599,0
+BRBR.US,D,20231003,000000,40.92,41.115,40.5737,41.03,1239379,0
+BRBR.US,D,20231004,000000,41.06,42.09,40.625,41.31,953676,0
+BRBR.US,D,20231005,000000,41.3,41.61,40.94,41.01,912179,0
+BRBR.US,D,20231006,000000,40.74,41.94,40.63,41.75,1408000,0
+BRBR.US,D,20231009,000000,41.53,42.1364,41.19,41.75,1016514,0
+BRBR.US,D,20231010,000000,41.79,42.2348,41.73,41.89,1038755,0
+BRBR.US,D,20231011,000000,42.11,42.88,42.04,42.87,826684,0
+BRBR.US,D,20231012,000000,43,43,41.5,42.08,1252773,0
+BRBR.US,D,20231013,000000,42.08,43.135,41.84,43.09,1151046,0
+BRBR.US,D,20231016,000000,43.4,44.555,43.12,44.36,1321894,0
+BRBR.US,D,20231017,000000,44.33,44.91,44.0462,44.8,1687374,0
+BRBR.US,D,20231018,000000,44.8,44.91,44.15,44.22,1157168,0
+BRBR.US,D,20231019,000000,44.05,44.25,43.4,43.58,714662,0
+BRBR.US,D,20231020,000000,43.79,43.95,42.91,43.04,1223680,0
+BRBR.US,D,20231023,000000,43,43.84,42.54,43.19,878652,0
+BRBR.US,D,20231024,000000,43.51,44.55,43.3,44.5,1022468,0
+BRBR.US,D,20231025,000000,44.09,44.09,42.98,43.02,1510540,0
+BRBR.US,D,20231026,000000,43.26,44.02,43.15,43.78,752207,0
+BRBR.US,D,20231027,000000,43.5,43.78,42.705,42.81,954149,0
+BRBR.US,D,20231030,000000,43.28,43.51,42.87,43.42,1026467,0
+BRBR.US,D,20231031,000000,43.51,43.78,43.32,43.73,895583,0
+BRBR.US,D,20231101,000000,43.73,44.64,43.5,44.61,918666,0
+BRBR.US,D,20231102,000000,45.05,45.1,44.22,44.34,1122111,0
+BRBR.US,D,20231103,000000,44.61,45.58,44.41,45.3,611828,0
+BRBR.US,D,20231106,000000,45.07,45.25,44.44,44.98,1071572,0
+BRBR.US,D,20231107,000000,45,46.03,44.87,45.98,889847,0
+BRBR.US,D,20231108,000000,46.01,46.035,45.62,45.81,655318,0
+BRBR.US,D,20231109,000000,46.04,46.21,44.99,45.1,1012820,0
+BRBR.US,D,20231110,000000,45.18,46.46,45.13,46.45,1128657,0
+BRBR.US,D,20231113,000000,46.45,46.72,45.77,46.68,850900,0
+BRBR.US,D,20231114,000000,47.27,47.5,45.57,46.35,1889086,0
+BRBR.US,D,20231115,000000,46.4,46.59,45.64,46.38,1243819,0
+BRBR.US,D,20231116,000000,46.38,46.38,45.28,45.28,1573872,0
+BRBR.US,D,20231117,000000,45.47,45.47,44.98,45.36,1584923,0
+BRBR.US,D,20231120,000000,45.25,45.56,44.37,45.44,1574572,0
+BRBR.US,D,20231121,000000,46.03,49.18,46.03,48.61,2413847,0
+BRBR.US,D,20231122,000000,49.5,50.975,49.38,50.71,1619560,0
+BRBR.US,D,20231124,000000,50.75,51.31,49.85,49.95,550700,0
+BRBR.US,D,20231127,000000,50.1,50.92,50.02,50.9,2032666,0
+BRBR.US,D,20231128,000000,50.93,51.19,50.44,50.91,1390232,0
+BRBR.US,D,20231129,000000,51,51.57,50.45,51.09,1761192,0
+BRBR.US,D,20231130,000000,51.18,52.91,51.08,52.9,1855847,0
+BRBR.US,D,20231201,000000,52.65,53.55,51.77,53.22,2061840,0
+BRBR.US,D,20231204,000000,53,54.64,52.7337,54.53,1320610,0
+BRBR.US,D,20231205,000000,54.28,55.41,54.28,54.72,1251794,0
+BRBR.US,D,20231206,000000,54.8,55.08,53.8,54,1270616,0
+BRBR.US,D,20231207,000000,54.03,54.51,53.7,54.26,1349829,0
+BRBR.US,D,20231208,000000,53.94,54.11,52.98,53.44,1133238,0
+BRBR.US,D,20231211,000000,53.67,54.67,53.37,54.38,1102384,0
+BRBR.US,D,20231212,000000,54.98,56.065,54.865,55.83,1169922,0
+BRBR.US,D,20231213,000000,55.45,56.735,55.26,56.69,1357631,0
+BRBR.US,D,20231214,000000,56.61,57,54.44,55.28,1901423,0
+BRBR.US,D,20231215,000000,55.36,55.66,54.215,54.43,2247180,0
+BRBR.US,D,20231218,000000,54.7,55.84,54.1,55.7,760547,0
+BRBR.US,D,20231219,000000,55.73,56.49,55.73,56.19,1039402,0
+BRBR.US,D,20231220,000000,56.12,56.5,55.13,55.16,849352,0
+BRBR.US,D,20231221,000000,55.56,55.94,54.76,55.73,592134,0
+BRBR.US,D,20231222,000000,55.78,56.02,55.36,55.65,780311,0
+BRBR.US,D,20231226,000000,55.57,56.29,55.31,56.08,438114,0
+BRBR.US,D,20231227,000000,56.09,56.63,55.6733,56.18,495821,0
+BRBR.US,D,20231228,000000,56.37,56.66,55.76,55.79,477391,0
+BRBR.US,D,20231229,000000,55.69,55.91,55.31,55.43,642181,0
+BRBR.US,D,20240102,000000,55.05,55.44,53.88,54.67,1244235,0
+BRBR.US,D,20240103,000000,53.76,53.76,50.595,51.37,2176901,0
+BRBR.US,D,20240104,000000,50.73,51.75,50.3,51.22,1985789,0
+BRBR.US,D,20240105,000000,50.9,52.43,50.725,51.43,1086880,0
+BRBR.US,D,20240108,000000,51.91,52.73,51.65,52.67,1350314,0
+BRBR.US,D,20240109,000000,52.03,52.63,51.51,52.58,1533850,0
+BRBR.US,D,20240110,000000,52.72,53.91,52.62,53.66,1210761,0
+BRBR.US,D,20240111,000000,53.66,54.04,52.98,53.98,1130186,0
+BRBR.US,D,20240112,000000,54.47,54.534,53.8,53.94,955496,0
+BRBR.US,D,20240116,000000,53.75,54.23,53.36,53.97,935874,0
+BRBR.US,D,20240117,000000,53.5,54.13,53.27,53.69,1042115,0
+BRBR.US,D,20240118,000000,53.71,54.95,53.58,54.64,1109913,0
+BRBR.US,D,20240119,000000,54.89,54.89,53.135,53.23,1106341,0
+BRBR.US,D,20240122,000000,53.52,53.99,52.86,53.92,1425659,0
+BRBR.US,D,20240123,000000,54.69,55.25,53.82,55.07,1225727,0
+BRBR.US,D,20240124,000000,56.25,56.73,54.41,54.58,1105140,0
+BRBR.US,D,20240125,000000,56.06,56.27,54.72,55.51,1025008,0
+BRBR.US,D,20240126,000000,55.92,56.105,54.64,55.46,925496,0
+BRBR.US,D,20240129,000000,55.61,55.66,54.97,55.65,949884,0
+BRBR.US,D,20240130,000000,55.72,56.35,55.27,56.3,941284,0
+BRBR.US,D,20240131,000000,56.11,56.5,55.1,55.27,1198692,0
+BRBR.US,D,20240201,000000,55.69,56.645,55.28,56.41,1346802,0
+BRBR.US,D,20240202,000000,56.01,56.94,55.7,56.82,1424054,0
+BRBR.US,D,20240205,000000,56.66,57.78,56.65,57.59,1651961,0
+BRBR.US,D,20240206,000000,57.61,58.5,55.76,56.84,2428930,0
+BRBR.US,D,20240207,000000,57.25,58.825,57.11,58.65,1328928,0
+BRBR.US,D,20240208,000000,58.82,58.97,58.03,58.86,2252492,0
+BRBR.US,D,20240209,000000,59.23,60.26,59.01,59.38,1764569,0
+BRBR.US,D,20240212,000000,59.33,60.0406,59.05,59.83,1515020,0
+BRBR.US,D,20240213,000000,58.92,59.32,57.98,58.42,1260411,0
+BRBR.US,D,20240214,000000,59,59.32,58.26,58.48,1261201,0
+BRBR.US,D,20240215,000000,58.75,58.94,57.82,58.01,1726819,0
+BRBR.US,D,20240216,000000,58.01,58.14,56.13,56.34,1667385,0
+BRBR.US,D,20240220,000000,56.07,56.15,54.44,54.7,1534984,0
+BRBR.US,D,20240221,000000,54.89,55.12,53.87,54.28,1141574,0
+BRBR.US,D,20240222,000000,54.99,55.34,54.47,54.93,1159732,0
+BRBR.US,D,20240223,000000,55.31,55.3675,54.62,55.06,907551,0
+BRBR.US,D,20240226,000000,55.13,55.97,55.095,55.84,1545318,0
+BRBR.US,D,20240227,000000,55.53,57.02,55.48,56.12,1475929,0
+BRBR.US,D,20240228,000000,56.045,58.1,55.49,57.78,1862086,0
+BRBR.US,D,20240229,000000,57.92,58.37,55.93,56.95,1365031,0
+BRBR.US,D,20240301,000000,57.91,59.8,57.61,59.73,2332640,0
+BRBR.US,D,20240304,000000,59.83,61.11,59.62,59.62,1159306,0
+BRBR.US,D,20240305,000000,59.49,60.745,59.08,60.36,1168362,0
+BRBR.US,D,20240306,000000,60.76,61,59.795,60.31,882819,0
+BRBR.US,D,20240307,000000,61.07,62.7564,60.805,61.49,1337780,0
+BRBR.US,D,20240308,000000,61.6,62.31,59.75,59.77,1161436,0
+BRBR.US,D,20240311,000000,59.43,59.5,57.81,57.86,1087674,0
+BRBR.US,D,20240312,000000,57.86,59.91,57.72,59.41,877472,0
+BRBR.US,D,20240313,000000,59.23,60.775,59.23,60.53,939180,0
+BRBR.US,D,20240314,000000,60.53,60.63,58.5,59.37,1041248,0
+BRBR.US,D,20240315,000000,58.8,60.91,58.8,59.99,1937908,0
+BRBR.US,D,20240318,000000,60.09,60.94,59.665,60.78,1046424,0
+BRBR.US,D,20240319,000000,60.78,61.22,59.95,60.77,1101805,0
+BRBR.US,D,20240320,000000,60.88,61.16,58.79,59.48,1227443,0
+BRBR.US,D,20240321,000000,59.97,62.3,59.91,61.22,1174624,0
+BRBR.US,D,20240322,000000,61.24,61.62,60.34,61,852365,0
+BRBR.US,D,20240325,000000,61.01,61.57,60.195,60.28,919816,0
+BRBR.US,D,20240326,000000,60.7,61.09,59.14,59.39,918291,0
+BRBR.US,D,20240327,000000,59.91,60.41,58.35,58.8,939702,0
+BRBR.US,D,20240328,000000,58.81,60.19,58.6,59.03,932128,0
+BRBR.US,D,20240401,000000,59.05,60.4,58.67,59.61,941305,0
+BRBR.US,D,20240402,000000,59.05,59.22,57.44,58.01,1118127,0
+BRBR.US,D,20240403,000000,57.64,58.79,57.24,57.27,1008479,0
+BRBR.US,D,20240404,000000,57.96,58.62,57.16,57.5,850688,0
+BRBR.US,D,20240405,000000,57.49,58.46,57.49,58.19,594392,0
+BRBR.US,D,20240408,000000,58.31,58.625,57.7,57.75,586775,0
+BRBR.US,D,20240409,000000,57.98,58.25,56.84,57.22,1038617,0
+BRBR.US,D,20240410,000000,56.52,57.4,56.07,56.22,1064337,0
+BRBR.US,D,20240411,000000,56.3,56.71,55.97,56.08,946972,0
+BRBR.US,D,20240412,000000,55.57,55.75,54.56,54.98,753470,0
+BRBR.US,D,20240415,000000,55.35,56.11,54.08,54.51,1361654,0
+BRBR.US,D,20240416,000000,54.36,55.8,53.71,55.21,899437,0
+BRBR.US,D,20240417,000000,55.72,55.99,54.3,54.32,973645,0
+BRBR.US,D,20240418,000000,54.5,55.34,54.15,54.23,1183971,0
+BRBR.US,D,20240419,000000,54.02,54.445,53.31,53.97,994181,0
+BRBR.US,D,20240422,000000,54.74,55.66,54.38,55.08,994753,0
+BRBR.US,D,20240423,000000,55.41,56.24,54.97,56.17,834543,0
+BRBR.US,D,20240424,000000,55.74,56.13,54.881,55.62,1005710,0
+BRBR.US,D,20240425,000000,55.22,55.72,54.8,55.26,681521,0
+BRBR.US,D,20240426,000000,55.29,56.46,55.1,56.34,583702,0
+BRBR.US,D,20240429,000000,56.5,56.99,55.92,56.16,1167861,0
+BRBR.US,D,20240430,000000,56.15,56.15,54.74,55.17,1196561,0
+BRBR.US,D,20240501,000000,55.14,56.33,54.27,55.5,1131409,0
+BRBR.US,D,20240502,000000,55.95,57.5,55.36,57.18,1370822,0
+BRBR.US,D,20240503,000000,57.73,58.2499,57.21,57.42,738944,0
+BRBR.US,D,20240506,000000,57.75,58.28,56.87,57.18,1679521,0
+BRBR.US,D,20240507,000000,62.5,62.67,57.24,58.44,2465836,0
+BRBR.US,D,20240508,000000,58.69,59.55,57.74,58.08,1400861,0
+BRBR.US,D,20240509,000000,58.48,60,57.74,59.23,2135398,0
+BRBR.US,D,20240510,000000,59.63,60.25,59.135,59.83,1141199,0
+BRBR.US,D,20240513,000000,60.01,60.12,58.95,59.61,917819,0
+BRBR.US,D,20240514,000000,59.93,60.55,59.68,59.89,1018045,0
+BRBR.US,D,20240515,000000,60.03,60.46,58.3,58.9,989018,0
+BRBR.US,D,20240516,000000,58.88,59.45,58.06,58.23,1099598,0
+BRBR.US,D,20240517,000000,58.32,58.32,57.27,57.41,1048286,0
+BRBR.US,D,20240520,000000,57.26,58.37,57.0901,57.3,908077,0
+BRBR.US,D,20240521,000000,57.22,58.3,57.22,58.28,754509,0
+BRBR.US,D,20240522,000000,58.05,59.26,58.05,58.39,998471,0
+BRBR.US,D,20240523,000000,58.88,59.97,58.22,59.09,983026,0
+BRBR.US,D,20240524,000000,59.16,59.67,58.27,58.36,719251,0
+BRBR.US,D,20240528,000000,58.22,58.73,57.25,57.76,737710,0
+BRBR.US,D,20240529,000000,57.3,58.425,56.51,58.32,1026388,0
+BRBR.US,D,20240530,000000,58.32,58.54,57.24,57.34,897214,0
+BRBR.US,D,20240531,000000,57.52,58.415,56.43,58.17,1231056,0
+BRBR.US,D,20240603,000000,58.83,60.305,58.235,59.37,1561972,0
+BRBR.US,D,20240604,000000,59.25,60.48,58.97,60.41,1091587,0
+BRBR.US,D,20240605,000000,60.61,61.29,60.14,61.03,944986,0
+BRBR.US,D,20240606,000000,61,61.55,59.78,60.11,562068,0
+BRBR.US,D,20240607,000000,60.12,60.165,58.55,58.73,633932,0
+BRBR.US,D,20240610,000000,58.23,58.43,56.96,57.35,1231943,0
+BRBR.US,D,20240611,000000,57.23,57.4,55.78,56.87,1355049,0
+BRBR.US,D,20240612,000000,57.5,58.04,56.79,57.37,1045558,0
+BRBR.US,D,20240613,000000,57.16,57.21,55.49,56.53,1157873,0
+BRBR.US,D,20240614,000000,55.96,56.27,55.08,55.2,1357567,0
+BRBR.US,D,20240617,000000,55,55.21,53.91,54.59,1416672,0
+BRBR.US,D,20240618,000000,54.82,56.73,54.73,55.69,1280976,0
+BRBR.US,D,20240620,000000,57,58.555,55.98,56.62,1429312,0
+BRBR.US,D,20240621,000000,56.61,57.14,55.79,56.04,1882027,0
+BRBR.US,D,20240624,000000,56.16,57.93,56.12,57.34,1363527,0
+BRBR.US,D,20240625,000000,57.8,57.94,56.41,57.93,934257,0
+BRBR.US,D,20240626,000000,57.58,58.815,57.21,57.3,1486156,0
+BRBR.US,D,20240627,000000,57.4,58.01,56.71,58,1070789,0
+BRBR.US,D,20240628,000000,58.24,59.1,57.01,57.14,18768904,0
+BRBR.US,D,20240701,000000,57.43,58.48,57.43,57.96,1480867,0
+BRBR.US,D,20240702,000000,57.83,59.185,57.79,58.93,830824,0
+BRBR.US,D,20240703,000000,59.03,59.63,58.59,59.1,461823,0
+BRBR.US,D,20240705,000000,59.29,60.77,59,60.61,982978,0
+BRBR.US,D,20240708,000000,60.8,60.81,58.99,59.1,1109515,0
+BRBR.US,D,20240709,000000,59,59.38,55.19,55.19,2056912,0
+BRBR.US,D,20240710,000000,55.37,55.86,54.56,55.06,2032658,0
+BRBR.US,D,20240711,000000,55.49,55.91,54.77,55.2,1174583,0
+BRBR.US,D,20240712,000000,55.68,56.38,54.805,55.05,1291769,0
+BRBR.US,D,20240715,000000,55.07,55.165,51.43,51.45,2567075,0
+BRBR.US,D,20240716,000000,51.7,52.38,51.17,51.66,1832264,0
+BRBR.US,D,20240717,000000,51.05,51.84,50.47,51.55,1969053,0
+BRBR.US,D,20240718,000000,51.67,52.225,51.06,51.79,1682832,0
+BRBR.US,D,20240719,000000,51.99,52.31,50.63,50.65,1041125,0
+BRBR.US,D,20240722,000000,50.65,51.09,49.72,50.77,2012142,0
+BRBR.US,D,20240723,000000,50.96,51.73,49.59,49.89,1785800,0
+BRBR.US,D,20240724,000000,49.45,50.42,48.93,48.99,1748994,0
+BRBR.US,D,20240725,000000,49.07,49.37,48.63,48.99,1095210,0
+BRBR.US,D,20240726,000000,49.63,50.46,49.08,49.87,1237754,0
+BRBR.US,D,20240729,000000,50.1,52.17,50.1,50.97,1664566,0
+BRBR.US,D,20240730,000000,50.76,51.2,50.54,51.05,940854,0
+BRBR.US,D,20240731,000000,51.54,51.75,50.29,51.28,1128788,0
+BRBR.US,D,20240801,000000,51.42,51.75,50.115,51.23,1223314,0
+BRBR.US,D,20240802,000000,50.63,50.705,49.27,49.67,1540554,0
+BRBR.US,D,20240805,000000,48.45,49.845,48.06,49.32,1654324,0
+BRBR.US,D,20240806,000000,52.5,55.039,51.05,52.73,3319280,0
+BRBR.US,D,20240807,000000,53.86,55.25,53.04,53.87,1666137,0
+BRBR.US,D,20240808,000000,53.86,55.55,53.84,55,1120294,0
+BRBR.US,D,20240809,000000,54.67,55.055,53.62,54.53,1217975,0
+BRBR.US,D,20240812,000000,54.4,55,53.77,54.25,705480,0
+BRBR.US,D,20240813,000000,54.36,54.77,53.17,53.72,683930,0
+BRBR.US,D,20240814,000000,53.78,54.53,53.705,54.52,692135,0
+BRBR.US,D,20240815,000000,55.19,55.65,55.01,55.15,578092,0
+BRBR.US,D,20240816,000000,54.76,55.49,54.7101,54.91,918088,0
+BRBR.US,D,20240819,000000,54.96,56.08,54.96,55.29,628733,0
+BRBR.US,D,20240820,000000,55.4,56.02,55.08,55.22,710977,0
+BRBR.US,D,20240821,000000,55.41,56.16,55.02,56.13,535246,0
+BRBR.US,D,20240822,000000,56.32,56.41,55.08,55.2,422798,0
+BRBR.US,D,20240823,000000,55.59,55.6,54.56,55.43,741788,0
+BRBR.US,D,20240826,000000,55.57,56.73,55.38,56.55,762727,0
+BRBR.US,D,20240827,000000,56.74,57.12,56.18,56.89,923826,0
+BRBR.US,D,20240828,000000,57.01,57.035,55.38,55.63,808113,0
+BRBR.US,D,20240829,000000,55.8,56.2,54.82,55.38,861698,0
+BRBR.US,D,20240830,000000,55.57,55.98,55.25,55.93,765721,0
+BRBR.US,D,20240903,000000,55.4,56.07,54.73,55.56,980392,0
+BRBR.US,D,20240904,000000,55.37,56.4,55.285,56.25,1100902,0
+BRBR.US,D,20240905,000000,56.11,57,55.58,56.85,736600,0
+BRBR.US,D,20240906,000000,57.01,57.72,56.325,56.4,1071085,0
+BRBR.US,D,20240909,000000,56.29,59.28,56.29,57.68,1572713,0
+BRBR.US,D,20240910,000000,57.6,58.01,56.765,57.24,1226784,0
+BRBR.US,D,20240911,000000,57.13,58.16,56.145,58.01,652377,0
+BRBR.US,D,20240912,000000,57.77,58.77,57.55,58.68,719333,0
+BRBR.US,D,20240913,000000,58.68,59.885,58.19,58.45,735309,0
+BRBR.US,D,20240916,000000,58.44,59.68,58.44,59.16,760366,0
+BRBR.US,D,20240917,000000,59.37,60.08,59.08,59.59,741190,0
+BRBR.US,D,20240918,000000,59.63,60.115,59.26,59.36,464843,0
+BRBR.US,D,20240919,000000,60.03,60.03,58.98,59.44,706126,0
+BRBR.US,D,20240920,000000,59.24,60.985,59.24,60.47,2199695,0
+BRBR.US,D,20240923,000000,60.47,61.36,60.14,60.94,739523,0
+BRBR.US,D,20240924,000000,61.09,61.25,60.36,60.72,728666,0
+BRBR.US,D,20240925,000000,61.17,61.17,59.945,60.39,711945,0
+BRBR.US,D,20240926,000000,60.75,60.94,60.26,60.85,969240,0
+BRBR.US,D,20240927,000000,60.85,61.8392,60.58,61.11,585805,0
+BRBR.US,D,20240930,000000,61.29,61.56,60.495,60.72,720936,0
+BRBR.US,D,20241001,000000,60.66,62.18,60.36,61.61,807039,0
+BRBR.US,D,20241002,000000,60.55,61.19,60.27,60.38,639465,0
+BRBR.US,D,20241003,000000,60.15,61.96,59.94,61.58,920068,0
+BRBR.US,D,20241004,000000,61.71,62.49,61.42,62.12,758283,0
+BRBR.US,D,20241007,000000,62.06,62.455,61.64,61.99,670832,0
+BRBR.US,D,20241008,000000,62.13,62.44,61.66,62.26,552058,0
+BRBR.US,D,20241009,000000,62.41,62.71,61.98,62.1,823385,0
+BRBR.US,D,20241010,000000,61.96,62.78,61.615,62.75,671371,0
+BRBR.US,D,20241011,000000,63,63.85,63,63.19,675780,0
+BRBR.US,D,20241014,000000,63.6,64.25,63.25,63.75,696889,0
+BRBR.US,D,20241015,000000,64.85,67.12,64.85,65.82,1342090,0
+BRBR.US,D,20241016,000000,65.59,65.79,64.69,65.43,927782,0
+BRBR.US,D,20241017,000000,65.33,66.1,65,65.61,806186,0
+BRBR.US,D,20241018,000000,65.4,65.81,65.02,65.75,702573,0
+BRBR.US,D,20241021,000000,65.84,66.35,65.73,66.01,730203,0
+BRBR.US,D,20241022,000000,65.52,66.16,65.33,65.48,1038957,0
+BRBR.US,D,20241023,000000,65.4,65.93,65.035,65.25,1084791,0
+BRBR.US,D,20241024,000000,65.39,65.52,64.63,65.07,564994,0
+BRBR.US,D,20241025,000000,65.09,65.09,63.985,64.48,819247,0
+BRBR.US,D,20241028,000000,64.72,65.48,64.575,65.1,653895,0
+BRBR.US,D,20241029,000000,64.74,65.81,64.65,65.76,650634,0
+BRBR.US,D,20241030,000000,65.72,66.95,65.44,66.81,1017997,0
+BRBR.US,D,20241031,000000,66.55,67.06,65.83,65.83,970410,0
+BRBR.US,D,20241101,000000,66.35,67.532,66.03,66.69,871618,0
+BRBR.US,D,20241104,000000,66.68,67.56,66.27,67.52,721816,0
+BRBR.US,D,20241105,000000,67.14,67.55,66.57,67.54,629184,0
+BRBR.US,D,20241106,000000,69.01,69.115,67.45,68.1,535912,0
+BRBR.US,D,20241107,000000,68.42,69.42,68.06,68.89,945812,0
+BRBR.US,D,20241108,000000,68.57,71.145,68.54,70.69,967501,0
+BRBR.US,D,20241111,000000,70.935,71.52,70.55,71.32,655505,0
+BRBR.US,D,20241112,000000,71.02,71.9994,70.12,71.78,1054197,0
+BRBR.US,D,20241113,000000,72.2423,73.27,72,72.14,937993,0
+BRBR.US,D,20241114,000000,72.62,72.965,71.965,72.47,896847,0
+BRBR.US,D,20241115,000000,72.2,72.85,71.78,72.09,1117386,0
+BRBR.US,D,20241118,000000,71.5,73.45,71.11,73.4,1825314,0
+BRBR.US,D,20241119,000000,67.75,74,67,73.26,2269136,0
+BRBR.US,D,20241120,000000,74.09,75.44,73.7,74.41,1659399,0
+BRBR.US,D,20241121,000000,74.885,76.68,74.885,76.49,1196272,0
+BRBR.US,D,20241122,000000,76.505,78.68,76.505,78.6,1343033,0
+BRBR.US,D,20241125,000000,79.25,79.9,76.8,77.02,1515885,0
+BRBR.US,D,20241126,000000,77,79.32,77,78.79,1167997,0
+BRBR.US,D,20241127,000000,78.91,79.81,77.06,77.16,847711,0
+BRBR.US,D,20241129,000000,77.26,78.865,77.2101,78.46,416559,0
+BRBR.US,D,20241202,000000,78.685,78.72,77.38,77.62,1299166,0
+BRBR.US,D,20241203,000000,77.2,77.96,76.63,76.86,1126179,0
+BRBR.US,D,20241204,000000,76.905,77.8,76.66,77.28,1130205,0
+BRBR.US,D,20241205,000000,77.07,78.83,76.97,78.74,916932,0
+BRBR.US,D,20241206,000000,79.05,79.29,77.65,77.94,699217,0
+BRBR.US,D,20241209,000000,77.79,78.155,75.84,76.67,837853,0
+BRBR.US,D,20241210,000000,76.59,77.95,76.41,77.06,912899,0
+BRBR.US,D,20241211,000000,77.77,78.325,76.68,77.24,1106057,0
+BRBR.US,D,20241212,000000,77.375,78.4,76.6,77.99,797591,0
+BRBR.US,D,20241213,000000,77.955,78.35,76.973,78,765061,0
+BRBR.US,D,20241216,000000,78.47,78.92,77.37,77.93,1018785,0
+BRBR.US,D,20241217,000000,77.46,77.875,76.77,77.24,946844,0
+BRBR.US,D,20241218,000000,76.885,77.57,75.4442,75.48,945938,0
+BRBR.US,D,20241219,000000,75.76,77.98,75.76,77.81,887400,0
+BRBR.US,D,20241220,000000,77.55,78.46,75.85,76.1,2582582,0
+BRBR.US,D,20241223,000000,76.06,76.74,75.75,76.14,711466,0
+BRBR.US,D,20241224,000000,76.1,76.99,76.08,76.66,310171,0
+BRBR.US,D,20241226,000000,76.19,77.15,76.08,76.78,388876,0
+BRBR.US,D,20241227,000000,76.47,76.91,75.8,76.04,570985,0
+BRBR.US,D,20241230,000000,75.1,76.05,75.03,75.64,609504,0
+BRBR.US,D,20241231,000000,75.6801,76.29,75.22,75.34,562912,0
+BRBR.US,D,20250102,000000,75.59,75.78,74.28,74.59,790616,0
+BRBR.US,D,20250103,000000,74.77,75.59,74.5,75.2,959334,0
+BRBR.US,D,20250106,000000,73.77,74.476,72.79,72.86,1218228,0
+BRBR.US,D,20250107,000000,73.09,73.355,71.97,72.57,1126142,0
+BRBR.US,D,20250108,000000,73.68,73.99,72.23,72.48,1096658,0
+BRBR.US,D,20250110,000000,72.075,72.46,70.9305,71.01,1092765,0
+BRBR.US,D,20250113,000000,70.68,71.585,69.42,71.57,1676304,0
+BRBR.US,D,20250114,000000,71.65,73,71.55,72.68,1102144,0
+BRBR.US,D,20250115,000000,73.355,73.62,71.805,72.8,903027,0
+BRBR.US,D,20250116,000000,73.03,73.66,72.38,73.23,914565,0
+BRBR.US,D,20250117,000000,73.455,73.79,71.56,72.39,959790,0
+BRBR.US,D,20250121,000000,73.09,76.38,73.09,75.86,1167693,0
+BRBR.US,D,20250122,000000,76.22,76.72,75.37,76.23,797575,0
+BRBR.US,D,20250123,000000,76.155,77.55,76.03,76.82,969299,0
+BRBR.US,D,20250124,000000,76.58,77,75.15,76,872469,0
+BRBR.US,D,20250127,000000,75.27,79.19,75.27,79.17,1997412,0
+BRBR.US,D,20250128,000000,79.285,80.06,77.99,78.15,834473,0
+BRBR.US,D,20250129,000000,78.89,79.19,78,78.3,991877,0
+BRBR.US,D,20250130,000000,79.61,80.67,78.9003,79.39,1299005,0
+BRBR.US,D,20250131,000000,78.6,79.19,77.3,77.35,1030285,0
+BRBR.US,D,20250203,000000,76.825,78.47,76.12,78.25,1578872,0
+BRBR.US,D,20250204,000000,77.5,77.79,72.69,74.92,3756518,0
+BRBR.US,D,20250205,000000,75.95,77.54,74.6026,76.51,1677714,0
+BRBR.US,D,20250206,000000,76.91,77.38,75.69,77.27,959129,0
+BRBR.US,D,20250207,000000,76.92,77.56,76.21,76.56,663201,0
+BRBR.US,D,20250210,000000,76.82,76.82,74.54,75.48,1066189,0
+BRBR.US,D,20250211,000000,75.34,76.39,74.51,76.16,689365,0
+BRBR.US,D,20250212,000000,75.625,78,75.39,76.95,668784,0
+BRBR.US,D,20250213,000000,76.94,77.83,76.62,77.55,611112,0
+BRBR.US,D,20250214,000000,77.785,78.1418,76.47,76.68,948796,0
+BRBR.US,D,20250218,000000,76.4001,78.19,76.4001,77.4,1146701,0
+BRBR.US,D,20250219,000000,77.485,77.77,77.11,77.38,759483,0
+BRBR.US,D,20250220,000000,77.23,77.23,73.615,74.16,1430520,0
+BRBR.US,D,20250221,000000,74.47,74.88,72.56,72.97,1992299,0
+BRBR.US,D,20250224,000000,73.235,73.89,72.39,72.87,1465711,0
+BRBR.US,D,20250225,000000,73.5247,73.88,71.745,72.22,1982017,0
+BRBR.US,D,20250226,000000,73,73.34,71.07,71.5,1132897,0
+BRBR.US,D,20250227,000000,71.14,71.49,70.195,70.45,928468,0
+BRBR.US,D,20250228,000000,70.86,73.43,70.8,73.28,2198038,0
+BRBR.US,D,20250303,000000,72.82,73.99,71.31,71.56,1444680,0
+BRBR.US,D,20250304,000000,70.87,72.8,70.87,71.15,1691968,0
+BRBR.US,D,20250305,000000,70.64,72.81,70.64,72.58,2261359,0
+BRBR.US,D,20250306,000000,72.22,72.22,67.965,68.41,2175011,0
+BRBR.US,D,20250307,000000,69.09,70.15,67.07,68.97,1972345,0
+BRBR.US,D,20250310,000000,68.37,68.82,64.65,65.4,1622006,0
+BRBR.US,D,20250311,000000,65.58,67.55,64.09,67.3,2604486,0
+BRBR.US,D,20250312,000000,67.6,69.005,66.65,68.1,2218828,0
+BRBR.US,D,20250313,000000,68.095,68.095,65.9425,66.25,1092313,0
+BRBR.US,D,20250314,000000,66.79,67.83,66.28,67.48,1078704,0
+BRBR.US,D,20250317,000000,67.54,69.69,67.1,69.23,1256360,0
+BRBR.US,D,20250318,000000,68.85,69.25,67.94,68.41,1260737,0
+BRBR.US,D,20250319,000000,67.89,70.4,67.3337,70.18,1284496,0
+BRBR.US,D,20250320,000000,69.57,70.78,69.2751,70.4,1033640,0
+BRBR.US,D,20250321,000000,69.91,71.03,69.5,70.65,1132766,0
+BRBR.US,D,20250324,000000,73.08,74.7,72.72,73.55,1351617,0
+BRBR.US,D,20250325,000000,73.52,73.93,72.62,73.53,974430,0
+BRBR.US,D,20250326,000000,73.665,73.97,72.911,73.84,774402,0
+BRBR.US,D,20250327,000000,73.795,74.35,72.8,73.98,692391,0
+BRBR.US,D,20250328,000000,73.745,74.23,72.5028,74.18,759190,0
+BRBR.US,D,20250331,000000,73.455,74.64,72.91,74.46,1350028,0
+BRBR.US,D,20250401,000000,74.467,76.45,74.09,75.14,1094892,0
+BRBR.US,D,20250402,000000,73.65,77.12,73.65,76.88,1174032,0
+BRBR.US,D,20250403,000000,74.785,77.03,73.72,73.79,1930812,0
+BRBR.US,D,20250404,000000,70.575,73.12,67.28,69.86,2325214,0
+BRBR.US,D,20250407,000000,68.01,71.995,66.105,70.12,2064438,0
+BRBR.US,D,20250408,000000,72.065,72.895,69.2,69.67,2003013,0
+BRBR.US,D,20250409,000000,68.24,75.4,68.0546,74.71,1712255,0
+BRBR.US,D,20250410,000000,73.44,75.46,72.74,74.01,1181755,0
+BRBR.US,D,20250411,000000,73.96,76.06,73.15,75.59,1146358,0
+BRBR.US,D,20250414,000000,77.6449,77.6449,74.3,75.21,1226870,0
+BRBR.US,D,20250415,000000,75.115,76.33,74.72,75.58,1176047,0
+BRBR.US,D,20250416,000000,75.38,76.07,72.83,73.92,1440012,0
+BRBR.US,D,20250417,000000,73.45,75.8,73.45,75.12,828062,0
+BRBR.US,D,20250421,000000,74.88,75.26,72.3,72.96,804726,0
+BRBR.US,D,20250422,000000,73.98,76.12,73.98,75.35,1144551,0
+BRBR.US,D,20250423,000000,77.5225,77.5225,72.81,73.93,1678613,0
+BRBR.US,D,20250424,000000,73.615,75.51,73.36,74.8,949984,0
+BRBR.US,D,20250425,000000,75.015,76.16,73.68,75.17,873203,0
+BRBR.US,D,20250428,000000,75.46,75.75,74.07,75.04,969737,0
+BRBR.US,D,20250429,000000,74.62,76.73,73.62,76.73,1147329,0
+BRBR.US,D,20250430,000000,76.145,77.26,75.04,77.14,1406099,0
+BRBR.US,D,20250501,000000,76.85,77.77,76.03,76.97,1290150,0
+BRBR.US,D,20250502,000000,77.9899,78.93,77.385,78.92,1570247,0
+BRBR.US,D,20250505,000000,77.65,79.57,77.34,78.43,2201645,0
+BRBR.US,D,20250506,000000,70.605,70.8,63.38,63.55,8329158,0
+BRBR.US,D,20250507,000000,63.69,65,61.73,62.73,6255727,0
+BRBR.US,D,20250508,000000,62.995,63.44,60.16,61.84,3747241,0
+BRBR.US,D,20250509,000000,61.98,62.76,60.74,60.76,1995132,0
+BRBR.US,D,20250512,000000,62.27,65.49,61.93,65.14,3130949,0
+BRBR.US,D,20250513,000000,65.38,65.47,63.5,63.64,3203511,0
+BRBR.US,D,20250514,000000,64.01,64.47,63.08,63.48,1677034,0
+BRBR.US,D,20250515,000000,63.41,64.445,63.22,64.27,1238555,0
+BRBR.US,D,20250516,000000,64.61,66.108,64.61,65.89,1923944,0
+BRBR.US,D,20250519,000000,65.88,66.67,65.14,66.67,2087024,0
+BRBR.US,D,20250520,000000,66.28,67,64.62,65.32,2189137,0
+BRBR.US,D,20250521,000000,64.74,64.8,62.09,62.14,2085187,0
+BRBR.US,D,20250522,000000,62.29,62.83,60.43,60.63,2198237,0
+BRBR.US,D,20250523,000000,59.93,62.01,59.59,61.68,1619115,0
+BRBR.US,D,20250527,000000,63.12,63.835,60.8,61.01,3131320,0
+BRBR.US,D,20250528,000000,61.105,61.16,60.15,60.37,2228071,0
+BRBR.US,D,20250529,000000,60.465,62.22,60.09,61.71,2827656,0
+BRBR.US,D,20250530,000000,61.71,63.38,61.69,62.95,2429404,0
+BRBR.US,D,20250602,000000,62.675,63.31,61.98,62.99,1975478,0
+BRBR.US,D,20250603,000000,63,63.52,62.09,63.17,1832346,0
+BRBR.US,D,20250604,000000,63.3,63.34,62.06,62.15,1497488,0
+BRBR.US,D,20250605,000000,62.02,62.295,60.47,61.64,2106555,0
+BRBR.US,D,20250606,000000,62.125,62.33,59.81,60.97,2248830,0
+BRBR.US,D,20250609,000000,61.175,61.175,59.85,60.14,1983442,0
+BRBR.US,D,20250610,000000,60.1905,61.38,60.1905,61.33,1838105,0
+BRBR.US,D,20250611,000000,61.2,61.88,59.68,59.8,1441175,0
+BRBR.US,D,20250612,000000,59.32,60.16,58.42,60.11,2888353,0
+BRBR.US,D,20250613,000000,59.56,60.27,58.24,58.67,2155545,0
+BRBR.US,D,20250616,000000,59.58,62.94,59.28,62.83,3424936,0
+BRBR.US,D,20250617,000000,62.3,63.08,61.99,62.71,2245822,0
+BRBR.US,D,20250618,000000,62.54,62.88,60.6,60.75,2134317,0
+BRBR.US,D,20250620,000000,60.94,61.1,58.51,58.78,2974881,0
+BRBR.US,D,20250623,000000,59.165,59.925,58.4,59.32,2119954,0
+BRBR.US,D,20250624,000000,59.81,60.44,59.54,59.8,1771087,0
+BRBR.US,D,20250625,000000,59.975,60.2,58.51,58.75,1302890,0
+BRBR.US,D,20250626,000000,58.85,58.85,55.69,57.26,5562226,0
+BRBR.US,D,20250627,000000,57.58,58.69,56.8,58.54,5064201,0
+BRBR.US,D,20250630,000000,58.655,59.0539,57.13,57.93,2734785,0
+BRBR.US,D,20250701,000000,58.76,59.45,57.87,58.78,2095096,0
+BRBR.US,D,20250702,000000,58.495,58.76,57,57.5,1960947,0
+BRBR.US,D,20250703,000000,57.72,58.01,56.91,57.58,832039,0
+BRBR.US,D,20250707,000000,57.72,58.745,57.21,57.28,2057489,0
+BRBR.US,D,20250708,000000,57.745,57.86,56.59,57.51,2984662,0
+BRBR.US,D,20250709,000000,57.685,57.8,56.7,57.68,2342376,0
+BRBR.US,D,20250710,000000,57.695,58.78,57.33,58.29,1744604,0
+BRBR.US,D,20250711,000000,58.12,58.365,57.28,57.94,1250206,0
+BRBR.US,D,20250714,000000,57.77,58.75,57.38,58.75,2801219,0
+BRBR.US,D,20250715,000000,58.71,58.99,56.14,56.42,2873881,0
+BRBR.US,D,20250716,000000,57.065,57.35,56.19,57.24,1843770,0
+BRBR.US,D,20250717,000000,56.49,57.65,55.74,57.2,2860813,0
+BRBR.US,D,20250718,000000,57.35,58.24,56.715,58.2,1990471,0
+BRBR.US,D,20250721,000000,59,59.095,57.385,57.52,2158884,0
+BRBR.US,D,20250722,000000,57.565,57.82,55.21,55.29,3728997,0
+BRBR.US,D,20250723,000000,55.96,55.96,53.89,54.81,3233348,0
+BRBR.US,D,20250724,000000,54.72,54.74,53.565,53.95,3294540,0
+BRBR.US,D,20250725,000000,54.375,54.92,53.665,54.74,3396056,0
+BRBR.US,D,20250728,000000,54.58,56.38,54.09,55.51,2606414,0
+BRBR.US,D,20250729,000000,55.47,56.2,55.31,55.83,2437172,0
+BRBR.US,D,20250730,000000,56.44,56.69,54.81,54.85,2229273,0
+BRBR.US,D,20250731,000000,54.79,55.24,54.13,54.58,1936255,0
+BRBR.US,D,20250801,000000,54.355,54.795,53.79,54.11,2276956,0
+BRBR.US,D,20250804,000000,54.335,54.65,53.07,53.64,3450641,0
+BRBR.US,D,20250805,000000,44.31,44.89,34.02,36.18,16894236,0
+BRBR.US,D,20250806,000000,36.47,39.25,36.33,38.95,11448038,0
+BRBR.US,D,20250807,000000,39.42,41.19,38.82,39.16,8932676,0
+BRBR.US,D,20250808,000000,39.21,39.7,38.18,38.99,3356607,0
+BRBR.US,D,20250811,000000,39.05,39.49,38.07,38.83,3440150,0
+BRBR.US,D,20250812,000000,38.85,39.42,38.305,38.74,2782204,0
+BRBR.US,D,20250813,000000,38.69,39.94,38.38,39.53,3788336,0
+BRBR.US,D,20250814,000000,39.03,39.46,37.875,38,2396151,0
+BRBR.US,D,20250815,000000,38.49,38.725,37.48,38.36,2527854,0
+BRBR.US,D,20250818,000000,38.49,39.01,38.06,38.49,2809123,0
+BRBR.US,D,20250819,000000,38.705,41.32,38.6,40.77,4382747,0
+BRBR.US,D,20250820,000000,41,41.52,40.25,40.69,3347730,0
+BRBR.US,D,20250821,000000,40.51,40.51,39.46,39.78,2579119,0
+BRBR.US,D,20250822,000000,40.04,40.96,39.889,39.91,2917040,0
+BRBR.US,D,20250825,000000,39.55,39.785,38.64,38.66,2896284,0
+BRBR.US,D,20250826,000000,39.17,40,38.37,39.77,3340060,0
+BRBR.US,D,20250827,000000,39.65,41.42,39.65,40.71,3393150,0
+BRBR.US,D,20250828,000000,40.395,41.35,40.08,40.87,5025268,0
+BRBR.US,D,20250829,000000,40.57,41.43,40.05,41.05,3506226,0
+BRBR.US,D,20250902,000000,41.25,41.82,40.49,41.62,3970859,0
+BRBR.US,D,20250903,000000,41.23,42.635,41.1,41.87,3007227,0
+BRBR.US,D,20250904,000000,42.15,42.95,41.85,42.68,2895019,0
+BRBR.US,D,20250905,000000,42.66,43.02,39.33,39.46,4216116,0
+BRBR.US,D,20250908,000000,38.75,39.06,35.05,35.77,7516282,0
+BRBR.US,D,20250909,000000,35.885,37.78,35.455,37.71,4342009,0
+BRBR.US,D,20250910,000000,37.19,37.52,36.3,36.76,3504378,0
+BRBR.US,D,20250911,000000,36.8,37.44,36.51,37.31,3250707,0
+BRBR.US,D,20250912,000000,37.61,38.77,37.32,38.07,2536380,0
+BRBR.US,D,20250915,000000,38.14,38.335,35.39,35.51,3586921,0
+BRBR.US,D,20250916,000000,35.6,37.09,35.52,36.75,2613581,0
+BRBR.US,D,20250917,000000,36.625,37.05,36.025,36.63,2439897,0
+BRBR.US,D,20250918,000000,36.53,37.09,36.44,36.68,2102441,0
+BRBR.US,D,20250919,000000,36.86,36.98,35.72,36,3589184,0
+BRBR.US,D,20250922,000000,35.85,36.615,35.5,36.43,2832174,0
+BRBR.US,D,20250923,000000,36.715,37.27,36.07,36.62,2237037,0
+BRBR.US,D,20250924,000000,36.855,37.025,36.24,36.56,2152289,0
+BRBR.US,D,20250925,000000,36.66,37.12,36.35,36.64,2303745,0
+BRBR.US,D,20250926,000000,36.85,36.89,36.26,36.8,1967108,0
+BRBR.US,D,20250929,000000,36.84,36.95,36.0019,36.76,2447102,0
+BRBR.US,D,20250930,000000,36.7,36.81,36.1,36.35,2017413,0
+BRBR.US,D,20251001,000000,36.44,36.945,35.75,36.23,2253435,0
+BRBR.US,D,20251002,000000,36.17,36.17,35.285,35.86,1951995,0
+BRBR.US,D,20251003,000000,35.995,36.155,34.96,34.99,2663543,0
+BRBR.US,D,20251006,000000,35.02,35.46,33.725,33.73,3216523,0
+BRBR.US,D,20251007,000000,33.97,35.2,33.8,34.77,2701938,0
+BRBR.US,D,20251008,000000,34.57,35.28,33.87,34.79,1757855,0
+BRBR.US,D,20251009,000000,34.9,35.47,34.63,35.34,3114376,0
+BRBR.US,D,20251010,000000,35.33,35.51,33.89,34.13,2249220,0
+BRBR.US,D,20251013,000000,34.32,34.63,33.515,34.32,2035056,0
+BRBR.US,D,20251014,000000,34.155,35.3,34.0087,34.72,1887433,0
+BRBR.US,D,20251015,000000,34.83,35.67,34.43,34.5,2216143,0
+BRBR.US,D,20251016,000000,34.605,34.88,32.94,33.21,2048453,0
+BRBR.US,D,20251017,000000,33.47,33.84,32.715,33,2587535,0
+BRBR.US,D,20251020,000000,33.4922,33.4922,32,32.34,3337721,0
+BRBR.US,D,20251021,000000,32.59,33.55,32.23,33.48,2037963,0
+BRBR.US,D,20251022,000000,33.61,34.39,33.31,33.36,2194902,0
+BRBR.US,D,20251023,000000,33.69,33.805,32.86,33.39,2348702,0
+BRBR.US,D,20251024,000000,33.425,33.425,32.32,33.05,2391564,0
+BRBR.US,D,20251027,000000,33,33.26,31.05,31.89,4573043,0
+BRBR.US,D,20251028,000000,31.785,31.88,30.44,31.59,4046785,0
+BRBR.US,D,20251029,000000,31.46,31.92,30.81,30.84,3025619,0
+BRBR.US,D,20251030,000000,30.59,31.68,30.1,30.2,2351551,0
+BRBR.US,D,20251031,000000,30.25,30.73,29.9,30.13,3835225,0
+BRBR.US,D,20251103,000000,30.16,30.85,29.99,30.39,4716718,0
+BRBR.US,D,20251104,000000,30.39,30.88,30.02,30.33,2540415,0
+BRBR.US,D,20251105,000000,30.33,30.64,30.1,30.15,1869737,0
+BRBR.US,D,20251106,000000,30.15,30.19,28.85,29,2703907,0
+BRBR.US,D,20251107,000000,28.99,29.27,28.625,29.27,2500588,0
+BRBR.US,D,20251110,000000,29.21,29.345,28.16,28.27,2873569,0
+BRBR.US,D,20251111,000000,28.525,28.67,27.52,27.69,4736169,0
+BRBR.US,D,20251112,000000,27.92,28.24,27.595,27.61,4167835,0
+BRBR.US,D,20251113,000000,27.6,27.86,26.83,26.95,4137615,0
+BRBR.US,D,20251114,000000,26.94,27.3552,26.425,26.96,6044749,0
+BRBR.US,D,20251117,000000,26.75,26.8,25.4,25.62,6108325,0
+BRBR.US,D,20251118,000000,24.38,26.335,22.45,26.26,12968562,0
+BRBR.US,D,20251119,000000,25.5,29.32,25.49,29.26,10025821,0
+BRBR.US,D,20251120,000000,29.56,31.11,29.26,29.8,8975142,0
+BRBR.US,D,20251121,000000,30.065,30.97,29.34,29.77,5347419,0
+BRBR.US,D,20251124,000000,29.71,30.9,29.31,30.75,5430958,0
+BRBR.US,D,20251125,000000,30.23,31.14,30.19,30.36,3396044,0
+BRBR.US,D,20251126,000000,30.4899,31.05,30.2511,30.59,1865338,0
+BRBR.US,D,20251128,000000,30.76,31.05,30.31,30.89,1035013,0
+BRBR.US,D,20251201,000000,30.65,31.6,30.072,30.89,3328619,0
+BRBR.US,D,20251202,000000,30.81,30.92,29.4601,30.85,3526216,0
+BRBR.US,D,20251203,000000,31,31.76,30.56,30.82,4041441,0
+BRBR.US,D,20251204,000000,30.7858,31.38,30.475,31.36,1966767,0
+BRBR.US,D,20251205,000000,30.809,31.42,30.475,31.17,2192605,0
+BRBR.US,D,20251208,000000,31,31.44,30.24,30.51,2712169,0
+BRBR.US,D,20251209,000000,30.475,31.53,30.475,30.55,2713717,0
+BRBR.US,D,20251210,000000,30.73,33.42,30.6,33.3,5429945,0
+BRBR.US,D,20251211,000000,33.3,33.56,32.34,32.67,3178339,0
+BRBR.US,D,20251212,000000,32.62,32.975,31.89,31.95,2269063,0
+BRBR.US,D,20251215,000000,31.68,33.31,31.61,32.78,3069384,0
+BRBR.US,D,20251216,000000,32.91,33.075,30.03,30.93,6773539,0
+BRBR.US,D,20251217,000000,31.31,31.4,29.82,29.96,4899216,0
+BRBR.US,D,20251218,000000,30.07,30.33,29.28,29.28,3834687,0
+BRBR.US,D,20251219,000000,29.59,29.79,28.57,29.04,4715551,0
+BRBR.US,D,20251222,000000,28.695,29.81,28.695,29.5,3174283,0
+BRBR.US,D,20251223,000000,29.63,30.43,29.37,29.95,2908359,0
+BRBR.US,D,20251224,000000,30,30.43,29.81,30.13,839529,0
+BRBR.US,D,20251226,000000,30.1,30.4,29.755,30.16,1377647,0
+BRBR.US,D,20251229,000000,30,30.15,26.67,27.33,4484827,0
+BRBR.US,D,20251230,000000,27.18,27.2999,26.39,26.69,3572261,0
+BRBR.US,D,20251231,000000,26.68,27.07,26.39,26.73,2367403,0
+BRBR.US,D,20260102,000000,26.725,27.15,26.075,26.09,2468785,0
+BRBR.US,D,20260105,000000,26.05,26.05,23.84,23.89,6478256,0
+BRBR.US,D,20260106,000000,23.9,23.99,23.13,23.5,4028835,0
+BRBR.US,D,20260107,000000,23.635,24.03,22.96,23.05,3517218,0
+BRBR.US,D,20260108,000000,22.76,24.985,22.71,24.76,4548366,0
+BRBR.US,D,20260109,000000,24.775,25.26,24.43,24.82,3210056,0
+BRBR.US,D,20260112,000000,24.27,24.42,21.67,23.1,5331749,0
+BRBR.US,D,20260113,000000,23.22,24.04,23.05,23.08,3059941,0
+BRBR.US,D,20260114,000000,23.15,24.5299,22.98,23.74,4856915,0
+BRBR.US,D,20260115,000000,23.45,24.48,23.16,24.32,4263508,0
+BRBR.US,D,20260116,000000,24.245,24.32,23.53,23.91,3375609,0
+BRBR.US,D,20260120,000000,24.7,26.79,24.65,26.78,5552004,0
+BRBR.US,D,20260121,000000,26.56,28.16,26.33,28.09,5551553,0
+BRBR.US,D,20260122,000000,28.09,28.265,27.39,27.9,2905704,0
+BRBR.US,D,20260123,000000,27.91,28.22,27.32,27.66,3562485,0
+BRBR.US,D,20260126,000000,27.115,27.115,24.64,25.58,6486640,0
+BRBR.US,D,20260127,000000,25.73,26.69,25.49,26.07,3909402,0
+BRBR.US,D,20260128,000000,26.04,26.07,24.69,24.78,3889239,0
+BRBR.US,D,20260129,000000,25.25,25.605,24.75,25.04,3137497,0
+BRBR.US,D,20260130,000000,25.315,25.75,24.43,24.87,3644680,0
+BRBR.US,D,20260202,000000,25.06,25.06,24.13,24.39,4678435,0
+BRBR.US,D,20260203,000000,23.24,23.85,20.12,20.88,9835230,0
+BRBR.US,D,20260204,000000,20.985,22.715,20.34,21.11,7527248,0
+BRBR.US,D,20260205,000000,21.05,21.625,19.45,19.48,5600345,0
+BRBR.US,D,20260206,000000,19.68,20.22,19.35,19.52,4967097,0
+BRBR.US,D,20260209,000000,19.64,19.69,18.75,18.77,5862431,0
+BRBR.US,D,20260210,000000,18.9,19.26,18.12,18.16,4948251,0
+BRBR.US,D,20260211,000000,18.0001,18.34,17.545,17.59,3746937,0
+BRBR.US,D,20260212,000000,17.44,17.89,17.095,17.62,3186840,0
+BRBR.US,D,20260213,000000,17.895,18.22,17.2,17.87,3408230,0
+BRBR.US,D,20260217,000000,18.11,18.68,17.5,18.08,4184067,0
+BRBR.US,D,20260218,000000,18.02,18.9,17.91,18.52,3821200,0
diff --git a/daily/us/nyse stocks/1/brk-b.us.txt b/daily/us/nyse stocks/1/brk-b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e0fa676b5ee5a2b5ccc211f61a572f360a911ac8
--- /dev/null
+++ b/daily/us/nyse stocks/1/brk-b.us.txt	
@@ -0,0 +1,7492 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRK-B.US,D,19960509,000000,23.6,24,23.1,23.2,29000000,0
+BRK-B.US,D,19960510,000000,24,24.2,23.6,24,53000000,0
+BRK-B.US,D,19960513,000000,24,24.1,23.3,23.9,34999999,0
+BRK-B.US,D,19960514,000000,24,24.1,23.1,23.6,15500000,0
+BRK-B.US,D,19960515,000000,23.6,23.7,23,23.2,27250000,0
+BRK-B.US,D,19960516,000000,23.1,23.1,22.3,22.6,18000000,0
+BRK-B.US,D,19960517,000000,22.6,23,22.6,22.8,16250000,0
+BRK-B.US,D,19960520,000000,22.9,23,22.4,22.5,12000000,0
+BRK-B.US,D,19960521,000000,22.7,22.8,22.3,22.6,11750000,0
+BRK-B.US,D,19960522,000000,22.7,22.7,21.8,22,12500000,0
+BRK-B.US,D,19960523,000000,22,22.2,21.7,22.1,10250000,0
+BRK-B.US,D,19960524,000000,22.1,22.1,21.4,21.6,7750000,0
+BRK-B.US,D,19960528,000000,21.9,22.1,21.2,21.2,10250000,0
+BRK-B.US,D,19960529,000000,21,21.3,20.7,20.8,5250000,0
+BRK-B.US,D,19960530,000000,20.7,20.8,20,20.5,16000000,0
+BRK-B.US,D,19960531,000000,20.2,20.4,19.8,20.4,11500000,0
+BRK-B.US,D,19960603,000000,20.4,20.5,20,20.1,4000000,0
+BRK-B.US,D,19960604,000000,20.1,21.4,20.1,21.4,5750000,0
+BRK-B.US,D,19960605,000000,21.4,22,21.3,21.86,8250000,0
+BRK-B.US,D,19960606,000000,21.86,22,21.7,21.7,4500000,0
+BRK-B.US,D,19960607,000000,21.5,21.8,21.2,21.6,4250000,0
+BRK-B.US,D,19960610,000000,21.7,21.9,21.1,21.2,4000000,0
+BRK-B.US,D,19960611,000000,21.2,21.7,21.2,21.4,3250000,0
+BRK-B.US,D,19960612,000000,21.6,22,21.4,22,5500000,0
+BRK-B.US,D,19960613,000000,22,22.2,21.9,22.06,3250000,0
+BRK-B.US,D,19960614,000000,22.2,22.2,21.7,22,2000000,0
+BRK-B.US,D,19960617,000000,22,22.06,21.7,21.82,2000000,0
+BRK-B.US,D,19960618,000000,21.86,21.86,21.5,21.66,2250000,0
+BRK-B.US,D,19960619,000000,21.6,21.7,21.24,21.3,2000000,0
+BRK-B.US,D,19960620,000000,21.4,21.46,20.5,20.7,2750000,0
+BRK-B.US,D,19960621,000000,20.5,20.7,20.48,20.7,3500000,0
+BRK-B.US,D,19960624,000000,20.66,20.8,20.5,20.6,3750000,0
+BRK-B.US,D,19960625,000000,20.6,20.7,20.1,20.4,6000000,0
+BRK-B.US,D,19960626,000000,20.52,20.6,20.3,20.4,3000000,0
+BRK-B.US,D,19960627,000000,20.3,20.36,20.06,20.2,4250000,0
+BRK-B.US,D,19960628,000000,20.1,20.66,20.1,20.66,5250000,0
+BRK-B.US,D,19960701,000000,20.66,21.5,20.6,21.5,6750000,0
+BRK-B.US,D,19960702,000000,21.66,21.8,21.46,21.7,4000000,0
+BRK-B.US,D,19960703,000000,21.76,21.76,21.1,21.3,2000000,0
+BRK-B.US,D,19960705,000000,21,21.1,20.6,20.7,4000000,0
+BRK-B.US,D,19960708,000000,20.8,21.5,20.6,20.96,4000000,0
+BRK-B.US,D,19960709,000000,21,21.4,20.66,21.2,8500000,0
+BRK-B.US,D,19960710,000000,21.3,21.36,20.7,20.98,3500000,0
+BRK-B.US,D,19960711,000000,21.06,21.06,20.6,20.8,6000000,0
+BRK-B.US,D,19960712,000000,20.6,21.06,20.6,20.84,4500000,0
+BRK-B.US,D,19960715,000000,20.8,20.9,20.44,20.66,5250000,0
+BRK-B.US,D,19960716,000000,20.5,21.1,20.1,20.7,7250000,0
+BRK-B.US,D,19960717,000000,20.86,21.3,20.64,21.1,6500000,0
+BRK-B.US,D,19960718,000000,21,21.3,21,21.2,2500000,0
+BRK-B.US,D,19960719,000000,21.2,21.36,21,21.1,3000000,0
+BRK-B.US,D,19960722,000000,21,21.1,20.84,20.84,2750000,0
+BRK-B.US,D,19960723,000000,20.84,21.2,20.4,20.4,2750000,0
+BRK-B.US,D,19960724,000000,20.1,20.5,20.1,20.5,3500000,0
+BRK-B.US,D,19960725,000000,20.6,20.72,20.4,20.5,3500000,0
+BRK-B.US,D,19960726,000000,20.4,20.6,20.4,20.4,1500000,0
+BRK-B.US,D,19960729,000000,20.4,20.66,20.4,20.5,1750000,0
+BRK-B.US,D,19960730,000000,20.4,20.9,20.4,20.54,2750000,0
+BRK-B.US,D,19960731,000000,20.54,20.54,20.4,20.52,1250000,0
+BRK-B.US,D,19960801,000000,20.5,20.66,20.44,20.54,1250000,0
+BRK-B.US,D,19960802,000000,20.68,20.96,20.66,20.96,3250000,0
+BRK-B.US,D,19960805,000000,20.96,21.12,20.8,20.8,3000000,0
+BRK-B.US,D,19960806,000000,20.8,20.86,20.5,20.8,2250000,0
+BRK-B.US,D,19960807,000000,20.86,20.88,20.66,20.84,3000000,0
+BRK-B.US,D,19960808,000000,20.84,20.88,20.7,20.88,2500000,0
+BRK-B.US,D,19960809,000000,20.72,20.86,20.7,20.8,2250000,0
+BRK-B.US,D,19960812,000000,20.8,20.86,20.7,20.86,1250000,0
+BRK-B.US,D,19960813,000000,20.76,20.8,20.64,20.72,2500000,0
+BRK-B.US,D,19960814,000000,20.68,21.6,20.68,21.6,4250000,0
+BRK-B.US,D,19960815,000000,21.7,22.2,21.6,22.2,7500000,0
+BRK-B.US,D,19960816,000000,22.2,22.34,21.76,21.86,4500000,0
+BRK-B.US,D,19960819,000000,22,22,21.6,21.68,2500000,0
+BRK-B.US,D,19960820,000000,21.6,21.8,21.36,21.4,2750000,0
+BRK-B.US,D,19960821,000000,21.42,21.42,21.2,21.2,1500000,0
+BRK-B.US,D,19960822,000000,21.3,21.48,21.3,21.3,2250000,0
+BRK-B.US,D,19960823,000000,21.34,21.34,21.24,21.34,1500000,0
+BRK-B.US,D,19960826,000000,21.34,21.34,21.08,21.14,1250000,0
+BRK-B.US,D,19960827,000000,21.26,21.34,21.12,21.2,1500000,0
+BRK-B.US,D,19960828,000000,21.2,21.2,20.9,20.98,2000000,0
+BRK-B.US,D,19960829,000000,21.02,21.02,20.7,20.7,3000000,0
+BRK-B.US,D,19960830,000000,20.76,20.88,20.68,20.82,1750000,0
+BRK-B.US,D,19960903,000000,20.9,20.98,20.72,20.96,750000,0
+BRK-B.US,D,19960904,000000,20.96,21.08,20.88,21,1250000,0
+BRK-B.US,D,19960905,000000,21.06,21.06,20.78,20.9,2250000,0
+BRK-B.US,D,19960906,000000,20.9,21.12,20.86,21.04,1500000,0
+BRK-B.US,D,19960909,000000,21.1,21.48,21,21.36,3500000,0
+BRK-B.US,D,19960910,000000,21.46,21.46,21.1,21.2,2750000,0
+BRK-B.US,D,19960911,000000,21.24,21.38,21.08,21.32,2000000,0
+BRK-B.US,D,19960912,000000,21.38,21.44,21.3,21.44,2000000,0
+BRK-B.US,D,19960913,000000,21.44,21.64,21.36,21.46,2750000,0
+BRK-B.US,D,19960916,000000,21.5,21.84,21.46,21.84,3500000,0
+BRK-B.US,D,19960917,000000,21.92,21.92,21.4,21.66,7250000,0
+BRK-B.US,D,19960918,000000,21.76,21.8,21.56,21.56,5250000,0
+BRK-B.US,D,19960919,000000,21.46,21.8,21.44,21.66,3250000,0
+BRK-B.US,D,19960920,000000,21.76,21.8,21.66,21.74,2000000,0
+BRK-B.US,D,19960923,000000,21.66,21.66,21.44,21.52,1500000,0
+BRK-B.US,D,19960924,000000,21.46,21.64,21.28,21.56,3250000,0
+BRK-B.US,D,19960925,000000,21.48,21.6,21.4,21.48,2500000,0
+BRK-B.US,D,19960926,000000,21.58,21.62,21.4,21.48,2250000,0
+BRK-B.US,D,19960927,000000,21.48,21.48,21.24,21.36,2750000,0
+BRK-B.US,D,19960930,000000,21.28,21.6,21.28,21.46,2750000,0
+BRK-B.US,D,19961001,000000,21.46,21.46,21.16,21.24,3500000,0
+BRK-B.US,D,19961002,000000,21.2,21.44,21.2,21.42,3750000,0
+BRK-B.US,D,19961003,000000,21.46,21.46,21.34,21.4,2000000,0
+BRK-B.US,D,19961004,000000,21.36,21.46,21.32,21.4,3500000,0
+BRK-B.US,D,19961007,000000,21.44,21.44,21.3,21.3,4750000,0
+BRK-B.US,D,19961008,000000,21.24,21.34,21.16,21.16,2500000,0
+BRK-B.US,D,19961009,000000,21.16,21.28,21.1,21.28,6500000,0
+BRK-B.US,D,19961010,000000,21.32,21.32,21.16,21.22,1750000,0
+BRK-B.US,D,19961011,000000,21.2,21.4,21.16,21.16,3000000,0
+BRK-B.US,D,19961014,000000,21.2,21.4,21.16,21.3,3500000,0
+BRK-B.US,D,19961015,000000,21.2,21.28,21.12,21.2,3500000,0
+BRK-B.US,D,19961016,000000,21.22,21.46,21.2,21.46,4750000,0
+BRK-B.US,D,19961017,000000,21.48,21.72,21.36,21.64,4500000,0
+BRK-B.US,D,19961018,000000,21.74,21.8,21.6,21.68,3000000,0
+BRK-B.US,D,19961021,000000,21.68,21.68,21.44,21.52,1250000,0
+BRK-B.US,D,19961022,000000,21.5,21.76,21.5,21.76,4000000,0
+BRK-B.US,D,19961023,000000,21.64,21.64,21.44,21.58,1000000,0
+BRK-B.US,D,19961024,000000,21.6,21.78,21.6,21.78,1250000,0
+BRK-B.US,D,19961025,000000,21.78,21.88,21.72,21.72,2000000,0
+BRK-B.US,D,19961028,000000,21.74,21.8,21.56,21.56,2500000,0
+BRK-B.US,D,19961029,000000,21.46,21.68,21.46,21.62,2000000,0
+BRK-B.US,D,19961030,000000,21.64,21.7,21.48,21.48,1750000,0
+BRK-B.US,D,19961031,000000,21.56,21.64,21.48,21.58,1250000,0
+BRK-B.US,D,19961101,000000,21.66,21.8,21.62,21.62,4250000,0
+BRK-B.US,D,19961104,000000,21.52,21.72,21.48,21.72,1750000,0
+BRK-B.US,D,19961105,000000,21.7,21.98,21.7,21.94,3750000,0
+BRK-B.US,D,19961106,000000,21.98,22,21.84,21.92,3000000,0
+BRK-B.US,D,19961107,000000,21.94,21.94,21.72,21.86,3500000,0
+BRK-B.US,D,19961108,000000,21.8,21.92,21.6,21.88,4750000,0
+BRK-B.US,D,19961111,000000,21.8,21.96,21.8,21.92,3500000,0
+BRK-B.US,D,19961112,000000,22,22.34,21.97,22.22,5500000,0
+BRK-B.US,D,19961113,000000,22.3,22.58,22.12,22.18,8250000,0
+BRK-B.US,D,19961114,000000,22.14,22.28,21.98,22.24,3000000,0
+BRK-B.US,D,19961115,000000,22.2,22.28,22.08,22.08,3750000,0
+BRK-B.US,D,19961118,000000,22.14,22.16,21.9,22.16,4750000,0
+BRK-B.US,D,19961119,000000,22.16,22.28,22.08,22.24,2250000,0
+BRK-B.US,D,19961120,000000,22.1,22.2,21.94,22.12,3750000,0
+BRK-B.US,D,19961121,000000,22.12,22.22,22.02,22.1,4250000,0
+BRK-B.US,D,19961122,000000,22.06,22.18,22.04,22.16,2750000,0
+BRK-B.US,D,19961125,000000,22.06,22.18,22,22.02,3750000,0
+BRK-B.US,D,19961126,000000,21.96,22.04,21.86,22,3750000,0
+BRK-B.US,D,19961127,000000,22,22.02,21.92,22,2250000,0
+BRK-B.US,D,19961129,000000,22,22.06,21.94,22.06,4000000,0
+BRK-B.US,D,19961202,000000,21.94,22.16,21.94,22.16,11500000,0
+BRK-B.US,D,19961203,000000,22.1,22.16,22,22.06,3000000,0
+BRK-B.US,D,19961204,000000,21.94,21.94,21.7,21.86,7000000,0
+BRK-B.US,D,19961205,000000,21.86,21.86,21.64,21.8,9750000,0
+BRK-B.US,D,19961206,000000,21.7,22,21.56,21.72,9500000,0
+BRK-B.US,D,19961209,000000,22,22.14,21.94,22.02,4500000,0
+BRK-B.US,D,19961210,000000,21.94,22.26,21.92,22.1,10250000,0
+BRK-B.US,D,19961211,000000,22.04,22.28,22,22.06,4500000,0
+BRK-B.US,D,19961212,000000,22.02,22.14,21.86,21.88,7000000,0
+BRK-B.US,D,19961213,000000,21.8,22.04,21.8,21.94,5500000,0
+BRK-B.US,D,19961216,000000,21.88,22.08,21.88,21.9,7500000,0
+BRK-B.US,D,19961217,000000,21.8,21.92,21.66,21.8,5250000,0
+BRK-B.US,D,19961218,000000,21.8,22,21.8,21.82,7750000,0
+BRK-B.US,D,19961219,000000,21.9,22.16,21.86,22.08,13000000,0
+BRK-B.US,D,19961220,000000,22.2,22.2,22.06,22.06,9500000,0
+BRK-B.US,D,19961223,000000,22.06,22.14,21.98,21.98,4750000,0
+BRK-B.US,D,19961224,000000,22,22.24,22,22.24,9000000,0
+BRK-B.US,D,19961226,000000,22.3,23.5,22.3,22.64,16500000,0
+BRK-B.US,D,19961227,000000,22.6,22.76,22.54,22.6,7500000,0
+BRK-B.US,D,19961230,000000,22.56,22.56,22.36,22.42,4250000,0
+BRK-B.US,D,19961231,000000,22.36,22.36,22.1,22.24,12750000,0
+BRK-B.US,D,19970102,000000,22.2,22.2,21.9,21.94,19250000,0
+BRK-B.US,D,19970103,000000,22,22.18,22,22.12,4500000,0
+BRK-B.US,D,19970106,000000,22.12,22.28,22.12,22.18,5250000,0
+BRK-B.US,D,19970107,000000,22.14,22.18,22,22.08,5000000,0
+BRK-B.US,D,19970108,000000,22.12,22.26,21.76,21.92,30250000,0
+BRK-B.US,D,19970109,000000,21.86,22.12,21.86,22.12,10500000,0
+BRK-B.US,D,19970110,000000,22.04,22.2,22,22.12,7500000,0
+BRK-B.US,D,19970113,000000,22.04,22.2,22.04,22.14,11250000,0
+BRK-B.US,D,19970114,000000,22.14,22.54,22.14,22.52,16000000,0
+BRK-B.US,D,19970115,000000,22.48,22.58,22.34,22.54,8750000,0
+BRK-B.US,D,19970116,000000,22.6,22.78,22.56,22.78,9000000,0
+BRK-B.US,D,19970117,000000,22.72,23,22.72,23,5250000,0
+BRK-B.US,D,19970120,000000,22.96,23.18,22.92,23.18,11500000,0
+BRK-B.US,D,19970121,000000,23.14,23.26,23.08,23.18,8000000,0
+BRK-B.US,D,19970122,000000,23.16,23.28,23.14,23.26,5500000,0
+BRK-B.US,D,19970123,000000,23.2,23.26,23.1,23.14,5250000,0
+BRK-B.US,D,19970124,000000,23.12,23.12,22.76,22.86,9250000,0
+BRK-B.US,D,19970127,000000,22.78,22.9,22.6,22.72,8000000,0
+BRK-B.US,D,19970128,000000,22.7,22.88,22.7,22.78,7750000,0
+BRK-B.US,D,19970129,000000,22.76,23.24,22.74,23.24,4750000,0
+BRK-B.US,D,19970130,000000,23.24,23.3,23.14,23.18,4000000,0
+BRK-B.US,D,19970131,000000,23.1,23.2,23.04,23.1,5750000,0
+BRK-B.US,D,19970203,000000,23.2,23.24,23.06,23.24,4500000,0
+BRK-B.US,D,19970204,000000,23.32,23.44,23.26,23.34,21250000,0
+BRK-B.US,D,19970205,000000,23.46,23.94,23.46,23.68,10000000,0
+BRK-B.US,D,19970206,000000,23.62,23.64,23.46,23.58,3750000,0
+BRK-B.US,D,19970207,000000,23.64,23.94,23.64,23.94,5500000,0
+BRK-B.US,D,19970210,000000,23.96,24.02,23.94,24,3500000,0
+BRK-B.US,D,19970211,000000,24.02,24.02,23.9,23.98,4000000,0
+BRK-B.US,D,19970212,000000,23.98,24.28,23.98,24.28,8500000,0
+BRK-B.US,D,19970213,000000,24.4,25,24.4,24.76,25250000,0
+BRK-B.US,D,19970214,000000,24.78,24.78,24.3,24.36,5750000,0
+BRK-B.US,D,19970218,000000,24.06,24.1,23.88,23.96,6250000,0
+BRK-B.US,D,19970219,000000,24.02,24.14,23.86,24.12,8500000,0
+BRK-B.US,D,19970220,000000,24.32,24.32,23.9,24.04,7000000,0
+BRK-B.US,D,19970221,000000,24,24.24,23.94,24.12,2250000,0
+BRK-B.US,D,19970224,000000,24.06,24.12,24,24.06,2750000,0
+BRK-B.US,D,19970225,000000,24.12,24.18,24.06,24.18,1750000,0
+BRK-B.US,D,19970226,000000,24.2,24.24,24.04,24.04,2000000,0
+BRK-B.US,D,19970227,000000,24.08,24.08,23.9,23.9,3500000,0
+BRK-B.US,D,19970228,000000,23.72,23.76,23.56,23.76,4750000,0
+BRK-B.US,D,19970303,000000,23.78,24.08,23.74,24.08,5750000,0
+BRK-B.US,D,19970304,000000,24.02,24.12,23.88,24.02,5000000,0
+BRK-B.US,D,19970305,000000,23.96,24.2,23.96,24.2,2000000,0
+BRK-B.US,D,19970306,000000,24.32,24.96,24.26,24.28,6750000,0
+BRK-B.US,D,19970307,000000,24.66,24.94,24.56,24.86,7500000,0
+BRK-B.US,D,19970310,000000,24.92,24.92,24.46,24.74,3750000,0
+BRK-B.US,D,19970311,000000,24.72,24.86,24.7,24.86,2750000,0
+BRK-B.US,D,19970312,000000,24.88,25.04,24.82,24.94,9750000,0
+BRK-B.US,D,19970313,000000,24.92,24.92,24.46,24.54,6000000,0
+BRK-B.US,D,19970314,000000,24.52,24.82,24.52,24.66,3000000,0
+BRK-B.US,D,19970317,000000,24.46,24.52,24.02,24.32,8250000,0
+BRK-B.US,D,19970318,000000,24.32,24.46,24.1,24.22,4750000,0
+BRK-B.US,D,19970319,000000,24.24,24.8,24.2,24.7,10250000,0
+BRK-B.US,D,19970320,000000,24.62,24.72,24.44,24.66,6250000,0
+BRK-B.US,D,19970321,000000,24.72,25,24.72,25,9000000,0
+BRK-B.US,D,19970324,000000,25,25,24.48,24.8,6500000,0
+BRK-B.US,D,19970325,000000,24.66,25.16,24.66,25.06,6750000,0
+BRK-B.US,D,19970326,000000,25.06,25.22,25.02,25.22,2750000,0
+BRK-B.US,D,19970327,000000,25.24,25.28,24.9,24.98,4250000,0
+BRK-B.US,D,19970331,000000,24.9,24.9,24.2,24.2,8750000,0
+BRK-B.US,D,19970401,000000,24.16,24.34,24.06,24.28,13250000,0
+BRK-B.US,D,19970402,000000,24.3,24.3,24.06,24.1,5000000,0
+BRK-B.US,D,19970403,000000,24.02,24.08,23.94,24.06,7250000,0
+BRK-B.US,D,19970404,000000,24.1,24.48,23.94,24.48,5750000,0
+BRK-B.US,D,19970407,000000,24.62,25.28,24.6,25.2,8250000,0
+BRK-B.US,D,19970408,000000,25.2,25.22,25.08,25.22,3250000,0
+BRK-B.US,D,19970409,000000,24.92,24.94,24.5,24.8,6000000,0
+BRK-B.US,D,19970410,000000,24.8,24.96,24.78,24.96,3250000,0
+BRK-B.US,D,19970411,000000,24.88,24.88,24.34,24.46,2750000,0
+BRK-B.US,D,19970414,000000,24.5,24.84,24.46,24.76,2750000,0
+BRK-B.US,D,19970415,000000,24.96,25.16,24.94,25.14,6500000,0
+BRK-B.US,D,19970416,000000,25.14,25.2,24.98,25.2,3000000,0
+BRK-B.US,D,19970417,000000,25.24,25.3,25.2,25.28,3750000,0
+BRK-B.US,D,19970418,000000,25.28,25.36,25.12,25.3,5250000,0
+BRK-B.US,D,19970421,000000,25.32,25.36,25.18,25.18,4500000,0
+BRK-B.US,D,19970422,000000,25.22,25.3,25.08,25.24,5750000,0
+BRK-B.US,D,19970423,000000,25.3,25.36,25.16,25.2,5000000,0
+BRK-B.US,D,19970424,000000,25.24,25.3,25.08,25.14,5750000,0
+BRK-B.US,D,19970425,000000,25.16,25.2,25.02,25.2,3000000,0
+BRK-B.US,D,19970428,000000,25.2,25.36,25.18,25.36,3500000,0
+BRK-B.US,D,19970429,000000,25.4,25.7,25.4,25.46,9500000,0
+BRK-B.US,D,19970430,000000,25.46,25.46,25.36,25.42,7250000,0
+BRK-B.US,D,19970501,000000,25.42,25.42,25.1,25.2,6750000,0
+BRK-B.US,D,19970502,000000,25.3,25.42,25.22,25.4,8000000,0
+BRK-B.US,D,19970505,000000,25.5,26.1,25.5,26.1,8000000,0
+BRK-B.US,D,19970506,000000,26.36,26.6,26.3,26.42,7500000,0
+BRK-B.US,D,19970507,000000,26.38,26.42,26,26.04,8500000,0
+BRK-B.US,D,19970508,000000,26.04,26.46,25.94,26.4,8250000,0
+BRK-B.US,D,19970509,000000,26.4,26.44,26.16,26.32,6250000,0
+BRK-B.US,D,19970512,000000,26.44,26.56,26.32,26.44,7250000,0
+BRK-B.US,D,19970513,000000,26.48,26.62,26.44,26.62,5500000,0
+BRK-B.US,D,19970514,000000,26.7,26.84,26.7,26.74,11500000,0
+BRK-B.US,D,19970515,000000,26.74,26.74,26.48,26.62,6500000,0
+BRK-B.US,D,19970516,000000,26.66,26.74,26.6,26.72,5000000,0
+BRK-B.US,D,19970519,000000,26.72,26.82,26.7,26.76,3500000,0
+BRK-B.US,D,19970520,000000,26.76,26.98,26.6,26.98,8000000,0
+BRK-B.US,D,19970521,000000,27.04,27.86,27.04,27.74,10250000,0
+BRK-B.US,D,19970522,000000,28.12,28.28,28.1,28.26,16750000,0
+BRK-B.US,D,19970523,000000,28.34,28.82,28.34,28.64,14500000,0
+BRK-B.US,D,19970527,000000,28.7,29.7,28.66,28.68,18000000,0
+BRK-B.US,D,19970528,000000,28.72,28.72,28.36,28.4,8000000,0
+BRK-B.US,D,19970529,000000,28.4,28.44,28.26,28.38,7250000,0
+BRK-B.US,D,19970530,000000,28.38,28.9,28.18,28.9,8250000,0
+BRK-B.US,D,19970602,000000,29,29.14,28.8,28.92,7000000,0
+BRK-B.US,D,19970603,000000,28.92,28.92,28.56,28.6,8750000,0
+BRK-B.US,D,19970604,000000,28.7,29.12,28.7,29.1,8500000,0
+BRK-B.US,D,19970605,000000,29,29.82,29,29.8,9750000,0
+BRK-B.US,D,19970606,000000,29.9,30.56,29.9,30.32,17250000,0
+BRK-B.US,D,19970609,000000,30.52,30.88,30.52,30.76,14500000,0
+BRK-B.US,D,19970610,000000,31,31.46,30.92,31.38,38750000,0
+BRK-B.US,D,19970611,000000,31.46,31.72,31.24,31.36,16750000,0
+BRK-B.US,D,19970612,000000,31.6,31.8,31.46,31.78,13750000,0
+BRK-B.US,D,19970613,000000,32.14,32.48,32.04,32.46,16250000,0
+BRK-B.US,D,19970616,000000,32.46,32.46,30.4,30.86,20750000,0
+BRK-B.US,D,19970617,000000,30.9,31.1,30.76,31.1,19750000,0
+BRK-B.US,D,19970618,000000,31.04,31.66,31.04,31.66,6750000,0
+BRK-B.US,D,19970619,000000,32,32.08,31.94,32.06,7250000,0
+BRK-B.US,D,19970620,000000,32.1,32.1,31.4,31.64,9750000,0
+BRK-B.US,D,19970623,000000,31.68,31.72,31.44,31.5,5250000,0
+BRK-B.US,D,19970624,000000,31.8,32.06,31.74,32,7000000,0
+BRK-B.US,D,19970625,000000,32,32.04,31.68,31.9,7250000,0
+BRK-B.US,D,19970626,000000,31.9,31.96,31.6,31.72,3250000,0
+BRK-B.US,D,19970627,000000,31.72,31.9,31.68,31.9,5000000,0
+BRK-B.US,D,19970630,000000,31.9,31.94,31.5,31.6,6500000,0
+BRK-B.US,D,19970701,000000,31.68,31.76,31.52,31.66,5250000,0
+BRK-B.US,D,19970702,000000,31.76,31.82,31.72,31.78,5250000,0
+BRK-B.US,D,19970703,000000,31.78,31.82,31.26,31.5,6750000,0
+BRK-B.US,D,19970707,000000,31.76,31.78,31.52,31.78,6500000,0
+BRK-B.US,D,19970708,000000,31.8,31.88,31.72,31.8,5000000,0
+BRK-B.US,D,19970709,000000,31.9,31.9,31.52,31.6,7500000,0
+BRK-B.US,D,19970710,000000,31.68,31.72,31.3,31.3,4750000,0
+BRK-B.US,D,19970711,000000,31.36,31.56,31.2,31.48,6500000,0
+BRK-B.US,D,19970714,000000,31.4,31.4,30.76,31.02,8750000,0
+BRK-B.US,D,19970715,000000,31.16,31.2,30.76,31.04,11000000,0
+BRK-B.US,D,19970716,000000,31.1,32.14,31.1,31.82,8750000,0
+BRK-B.US,D,19970717,000000,31.9,31.96,31.4,31.54,7000000,0
+BRK-B.US,D,19970718,000000,31.6,31.6,30.8,30.94,13500000,0
+BRK-B.US,D,19970721,000000,30.9,31.5,30.9,31.5,5750000,0
+BRK-B.US,D,19970722,000000,31.68,31.98,31.4,31.9,6750000,0
+BRK-B.US,D,19970723,000000,32.08,32.08,31.54,31.96,6500000,0
+BRK-B.US,D,19970724,000000,31.98,31.98,31.6,31.84,3000000,0
+BRK-B.US,D,19970725,000000,31.92,32.04,31.74,32.04,3750000,0
+BRK-B.US,D,19970728,000000,32.06,32.06,31.92,31.94,7000000,0
+BRK-B.US,D,19970729,000000,31.9,31.9,31.62,31.86,4000000,0
+BRK-B.US,D,19970730,000000,31.98,32.08,31.88,31.96,4250000,0
+BRK-B.US,D,19970731,000000,31.96,31.96,31.6,31.62,5000000,0
+BRK-B.US,D,19970801,000000,31.7,31.8,31.64,31.78,3750000,0
+BRK-B.US,D,19970804,000000,31.84,31.9,31.66,31.68,4000000,0
+BRK-B.US,D,19970805,000000,31.64,31.66,31.46,31.5,3750000,0
+BRK-B.US,D,19970806,000000,31.6,31.66,31.58,31.6,2000000,0
+BRK-B.US,D,19970807,000000,31.64,31.64,31.2,31.22,5250000,0
+BRK-B.US,D,19970808,000000,31,31,30.52,30.64,9000000,0
+BRK-B.US,D,19970811,000000,30.32,30.36,29.16,29.96,16750000,0
+BRK-B.US,D,19970812,000000,29.8,29.98,29.72,29.74,4000000,0
+BRK-B.US,D,19970813,000000,29.8,30,29.54,29.62,6000000,0
+BRK-B.US,D,19970814,000000,29.76,29.92,29.5,29.52,6000000,0
+BRK-B.US,D,19970815,000000,29.5,29.5,28.9,29.14,14000000,0
+BRK-B.US,D,19970818,000000,29.06,29.5,28.94,29.36,7250000,0
+BRK-B.US,D,19970819,000000,29.44,30.52,29.44,30.2,9500000,0
+BRK-B.US,D,19970820,000000,30.2,30.2,29.66,30,7000000,0
+BRK-B.US,D,19970821,000000,29.9,29.94,29.44,29.48,3000000,0
+BRK-B.US,D,19970822,000000,29.1,29.16,28.28,28.98,11500000,0
+BRK-B.US,D,19970825,000000,29.06,29.4,29,29.26,4750000,0
+BRK-B.US,D,19970826,000000,29.14,29.18,28.86,29.04,2750000,0
+BRK-B.US,D,19970827,000000,28.72,28.82,28.54,28.76,6000000,0
+BRK-B.US,D,19970828,000000,28.76,28.76,28,28.06,11500000,0
+BRK-B.US,D,19970829,000000,27.8,27.86,27.54,27.84,8250000,0
+BRK-B.US,D,19970902,000000,27.86,28.24,27.86,28.24,9000000,0
+BRK-B.US,D,19970903,000000,28.3,29.2,28.3,29.14,5750000,0
+BRK-B.US,D,19970904,000000,29.16,29.2,28.94,28.94,3500000,0
+BRK-B.US,D,19970905,000000,29.04,29.36,29,29.06,4250000,0
+BRK-B.US,D,19970908,000000,29.16,29.16,28.7,28.72,4000000,0
+BRK-B.US,D,19970909,000000,28.8,28.98,28.74,28.94,3000000,0
+BRK-B.US,D,19970910,000000,29.12,29.2,28.4,28.56,3000000,0
+BRK-B.US,D,19970911,000000,28.4,28.46,27.9,28.22,5250000,0
+BRK-B.US,D,19970912,000000,28.22,28.48,28,28.42,4500000,0
+BRK-B.US,D,19970915,000000,28.44,28.68,28.42,28.5,1750000,0
+BRK-B.US,D,19970916,000000,28.6,29.48,28.58,29.48,6250000,0
+BRK-B.US,D,19970917,000000,29.8,29.9,29.34,29.54,4250000,0
+BRK-B.US,D,19970918,000000,29.5,29.72,29.42,29.52,3250000,0
+BRK-B.US,D,19970919,000000,29.52,29.66,29.44,29.5,1500000,0
+BRK-B.US,D,19970922,000000,29.6,29.7,29.52,29.6,5000000,0
+BRK-B.US,D,19970923,000000,29.6,29.96,29.58,29.96,5250000,0
+BRK-B.US,D,19970924,000000,30.1,30.28,30,30,6500000,0
+BRK-B.US,D,19970925,000000,29.82,30.1,29.7,29.86,5500000,0
+BRK-B.US,D,19970926,000000,29.86,29.98,29.86,29.86,3500000,0
+BRK-B.US,D,19970929,000000,29.9,30,29.68,29.9,2250000,0
+BRK-B.US,D,19970930,000000,29.92,30,29.84,29.9,4000000,0
+BRK-B.US,D,19971001,000000,29.96,30,29.78,29.92,3500000,0
+BRK-B.US,D,19971002,000000,29.86,30.56,29.86,30.5,10000000,0
+BRK-B.US,D,19971003,000000,30.68,31.3,30.6,30.6,8500000,0
+BRK-B.US,D,19971006,000000,30.76,30.88,30.72,30.88,3250000,0
+BRK-B.US,D,19971007,000000,30.88,30.88,30.66,30.78,2250000,0
+BRK-B.US,D,19971008,000000,30.84,30.84,30.34,30.48,4000000,0
+BRK-B.US,D,19971009,000000,30.48,30.48,30.2,30.24,5000000,0
+BRK-B.US,D,19971010,000000,30.18,30.18,29.76,29.84,4500000,0
+BRK-B.US,D,19971013,000000,29.84,29.88,29.48,29.7,2500000,0
+BRK-B.US,D,19971014,000000,29.52,30.06,29.46,30.04,5750000,0
+BRK-B.US,D,19971015,000000,29.92,30.06,29.78,30.02,5250000,0
+BRK-B.US,D,19971016,000000,29.94,30.36,29.86,29.98,4250000,0
+BRK-B.US,D,19971017,000000,29.94,30,29.34,29.68,4500000,0
+BRK-B.US,D,19971020,000000,29.8,29.8,29.5,29.7,3500000,0
+BRK-B.US,D,19971021,000000,29.8,30.18,29.8,30.02,2750000,0
+BRK-B.US,D,19971022,000000,30.02,30.02,29.8,29.92,2000000,0
+BRK-B.US,D,19971023,000000,29.46,29.84,29.4,29.6,6250000,0
+BRK-B.US,D,19971024,000000,29.8,29.92,29.54,29.72,3500000,0
+BRK-B.US,D,19971027,000000,29.6,29.74,28.84,28.86,7500000,0
+BRK-B.US,D,19971028,000000,28,29.86,28,29.86,15000000,0
+BRK-B.US,D,19971029,000000,30.2,30.3,29.66,29.7,10250000,0
+BRK-B.US,D,19971030,000000,29.5,29.7,29.44,29.5,1750000,0
+BRK-B.US,D,19971031,000000,29.5,29.78,29.3,29.38,3250000,0
+BRK-B.US,D,19971103,000000,29.42,29.66,29.36,29.64,4500000,0
+BRK-B.US,D,19971104,000000,29.5,29.62,29.32,29.54,3000000,0
+BRK-B.US,D,19971105,000000,29.6,29.66,29.34,29.4,4250000,0
+BRK-B.US,D,19971106,000000,29.5,29.52,29.34,29.4,2500000,0
+BRK-B.US,D,19971107,000000,29.2,29.4,29.14,29.22,4250000,0
+BRK-B.US,D,19971110,000000,29.22,29.44,29.18,29.34,3750000,0
+BRK-B.US,D,19971111,000000,29.36,29.42,29.24,29.24,1250000,0
+BRK-B.US,D,19971112,000000,29.36,29.5,29.08,29.08,1750000,0
+BRK-B.US,D,19971113,000000,29.2,29.32,29.12,29.28,3500000,0
+BRK-B.US,D,19971114,000000,29.4,29.7,29.4,29.7,4000000,0
+BRK-B.US,D,19971117,000000,29.86,30.8,29.86,30.4,9000000,0
+BRK-B.US,D,19971118,000000,30.46,30.66,30.4,30.4,2500000,0
+BRK-B.US,D,19971119,000000,30.38,30.58,30.38,30.54,3500000,0
+BRK-B.US,D,19971120,000000,30.6,30.78,30.5,30.72,3250000,0
+BRK-B.US,D,19971121,000000,30.72,30.9,29.5,29.86,5000000,0
+BRK-B.US,D,19971124,000000,29.6,29.9,29.6,29.76,4000000,0
+BRK-B.US,D,19971125,000000,29.92,30.04,29.64,29.78,3250000,0
+BRK-B.US,D,19971126,000000,29.84,29.84,29.56,29.7,2500000,0
+BRK-B.US,D,19971128,000000,29.86,30.16,29.82,30.16,500000,0
+BRK-B.US,D,19971201,000000,30.4,30.6,30.34,30.4,11250000,0
+BRK-B.US,D,19971202,000000,30.4,30.96,30.38,30.56,8000000,0
+BRK-B.US,D,19971203,000000,30.5,30.54,30.3,30.38,2750000,0
+BRK-B.US,D,19971204,000000,30.38,30.78,30.3,30.6,11000000,0
+BRK-B.US,D,19971205,000000,30.62,30.82,30.6,30.8,7750000,0
+BRK-B.US,D,19971208,000000,31,31,30.7,30.8,3250000,0
+BRK-B.US,D,19971209,000000,30.8,30.86,30.5,30.5,3000000,0
+BRK-B.US,D,19971210,000000,30.44,30.56,30.24,30.24,2000000,0
+BRK-B.US,D,19971211,000000,30.16,30.24,29.96,30.16,4250000,0
+BRK-B.US,D,19971212,000000,30.2,30.24,30.1,30.2,2500000,0
+BRK-B.US,D,19971215,000000,30.2,30.72,30.2,30.7,9250000,0
+BRK-B.US,D,19971216,000000,30.6,30.92,30.54,30.8,5500000,0
+BRK-B.US,D,19971217,000000,30.8,31.06,30.8,30.88,4500000,0
+BRK-B.US,D,19971218,000000,30.92,30.92,30.6,30.74,2250000,0
+BRK-B.US,D,19971219,000000,30.46,30.84,30.1,30.84,7500000,0
+BRK-B.US,D,19971222,000000,30.64,30.8,30.56,30.58,3000000,0
+BRK-B.US,D,19971223,000000,30.66,30.72,30.52,30.52,2250000,0
+BRK-B.US,D,19971224,000000,30.52,30.7,30.52,30.56,1750000,0
+BRK-B.US,D,19971226,000000,30.6,30.6,30.54,30.6,500000,0
+BRK-B.US,D,19971229,000000,30.7,30.8,30.56,30.74,2750000,0
+BRK-B.US,D,19971230,000000,30.74,30.78,30.54,30.78,4750000,0
+BRK-B.US,D,19971231,000000,30.76,30.78,30.52,30.78,5250000,0
+BRK-B.US,D,19980102,000000,30.78,30.78,30.58,30.58,3250000,0
+BRK-B.US,D,19980105,000000,30.92,31.12,30.84,31.1,16000000,0
+BRK-B.US,D,19980106,000000,31.2,31.28,30.78,31.18,15000000,0
+BRK-B.US,D,19980107,000000,31.22,31.46,30.8,31.46,8750000,0
+BRK-B.US,D,19980108,000000,31.64,31.84,31.42,31.8,8250000,0
+BRK-B.US,D,19980109,000000,31.9,31.9,31.44,31.44,12500000,0
+BRK-B.US,D,19980112,000000,30.7,31.24,30.7,31.24,14750000,0
+BRK-B.US,D,19980113,000000,31.28,31.44,31.28,31.44,5000000,0
+BRK-B.US,D,19980114,000000,31.46,31.5,31.2,31.38,7250000,0
+BRK-B.US,D,19980115,000000,31.4,31.44,31.28,31.44,5250000,0
+BRK-B.US,D,19980116,000000,31.56,31.8,31.44,31.74,14750000,0
+BRK-B.US,D,19980120,000000,32.06,32.66,31.94,32.64,9250000,0
+BRK-B.US,D,19980121,000000,32.86,33.5,32.86,33.36,15750000,0
+BRK-B.US,D,19980122,000000,33.4,33.4,32.96,33,11250000,0
+BRK-B.US,D,19980123,000000,33.12,33.3,32.9,32.94,10750000,0
+BRK-B.US,D,19980126,000000,33.04,33.06,32.88,32.88,3750000,0
+BRK-B.US,D,19980127,000000,32.96,33.28,32.84,33.28,5750000,0
+BRK-B.US,D,19980128,000000,33.36,33.4,33.24,33.4,4250000,0
+BRK-B.US,D,19980129,000000,33.4,33.74,33.36,33.74,10750000,0
+BRK-B.US,D,19980130,000000,33.8,33.86,33.54,33.54,5750000,0
+BRK-B.US,D,19980202,000000,33.86,34.8,33.84,34.6,9750000,0
+BRK-B.US,D,19980203,000000,34.86,35.2,34.8,35.2,8500000,0
+BRK-B.US,D,19980204,000000,35.2,35.26,35.12,35.16,14500000,0
+BRK-B.US,D,19980205,000000,35.36,35.84,35.26,35.66,13750000,0
+BRK-B.US,D,19980206,000000,35.7,35.88,35.56,35.58,9250000,0
+BRK-B.US,D,19980209,000000,35.8,35.8,35.65,35.72,10000000,0
+BRK-B.US,D,19980210,000000,35.72,35.76,35.64,35.74,7750000,0
+BRK-B.US,D,19980211,000000,35.92,36.3,35.86,36.06,11750000,0
+BRK-B.US,D,19980212,000000,36.06,36.06,35.74,35.88,7250000,0
+BRK-B.US,D,19980213,000000,35.66,36.08,35.66,36.08,9250000,0
+BRK-B.US,D,19980217,000000,36.44,36.76,36.4,36.68,13000000,0
+BRK-B.US,D,19980218,000000,36.68,36.68,36.46,36.64,9500000,0
+BRK-B.US,D,19980219,000000,36.68,36.68,36.46,36.6,9500000,0
+BRK-B.US,D,19980220,000000,36.6,36.68,36.54,36.66,6250000,0
+BRK-B.US,D,19980223,000000,36.76,37.14,36.7,37.1,13500000,0
+BRK-B.US,D,19980224,000000,37.14,37.28,36.5,36.5,14500000,0
+BRK-B.US,D,19980225,000000,36.6,36.96,36.6,36.92,5750000,0
+BRK-B.US,D,19980226,000000,37.08,37.14,36.74,36.96,7250000,0
+BRK-B.US,D,19980227,000000,37,37.2,36.92,37.2,6750000,0
+BRK-B.US,D,19980302,000000,37.38,37.66,37.32,37.64,10500000,0
+BRK-B.US,D,19980303,000000,37.56,38.1,37.54,38.1,14750000,0
+BRK-B.US,D,19980304,000000,38.32,38.48,38.1,38.48,15000000,0
+BRK-B.US,D,19980305,000000,38.48,38.66,38.24,38.6,12000000,0
+BRK-B.US,D,19980306,000000,38.8,39.86,38.78,39.4,28000000,0
+BRK-B.US,D,19980309,000000,39.54,39.86,39,39.22,25750000,0
+BRK-B.US,D,19980310,000000,39.46,40,39.22,39.96,15000000,0
+BRK-B.US,D,19980311,000000,40.12,41.5,40.12,41.44,18750000,0
+BRK-B.US,D,19980312,000000,41.5,41.5,40.22,40.82,27250000,0
+BRK-B.US,D,19980313,000000,40.88,40.92,39.58,39.7,23250000,0
+BRK-B.US,D,19980316,000000,41.3,41.4,40.66,41,22750000,0
+BRK-B.US,D,19980317,000000,41.46,42.2,41.3,42.18,15750000,0
+BRK-B.US,D,19980318,000000,42.4,43.26,42.4,43.2,26750000,0
+BRK-B.US,D,19980319,000000,43.52,45.46,43.52,45.1,42500000,0
+BRK-B.US,D,19980320,000000,45.56,46.48,45.56,46.08,44500000,0
+BRK-B.US,D,19980323,000000,45.84,45.84,44.7,44.9,36500000,0
+BRK-B.US,D,19980324,000000,44.7,44.74,42.94,43.66,51250000,0
+BRK-B.US,D,19980325,000000,44.12,44.78,43.94,44.12,27250000,0
+BRK-B.US,D,19980326,000000,44.26,44.72,44.24,44.68,19000000,0
+BRK-B.US,D,19980327,000000,45,45.32,44.84,44.9,16250000,0
+BRK-B.US,D,19980330,000000,45.26,45.26,44.04,44.2,18500000,0
+BRK-B.US,D,19980331,000000,44.4,44.96,44.4,44.9,16000000,0
+BRK-B.US,D,19980401,000000,45,45.06,44.7,44.8,16750000,0
+BRK-B.US,D,19980402,000000,45,45.06,44.72,44.9,14000000,0
+BRK-B.US,D,19980403,000000,45.12,45.2,44.94,45.18,12000000,0
+BRK-B.US,D,19980406,000000,45.4,45.76,45.32,45.76,12750000,0
+BRK-B.US,D,19980407,000000,45.94,45.94,45.54,45.84,12000000,0
+BRK-B.US,D,19980408,000000,46,46.28,46,46.24,13750000,0
+BRK-B.US,D,19980409,000000,46.66,46.7,46.52,46.64,12500000,0
+BRK-B.US,D,19980413,000000,46.2,46.66,46.16,46.66,15250000,0
+BRK-B.US,D,19980414,000000,46.92,47.22,46.86,47.2,25250000,0
+BRK-B.US,D,19980415,000000,47.3,47.42,47.06,47.42,17750000,0
+BRK-B.US,D,19980416,000000,47.46,47.46,47,47.14,12250000,0
+BRK-B.US,D,19980417,000000,47.14,47.16,46.94,47.16,6500000,0
+BRK-B.US,D,19980420,000000,47,47.26,46.9,46.96,16750000,0
+BRK-B.US,D,19980421,000000,46.6,46.6,45.68,45.88,20000000,0
+BRK-B.US,D,19980422,000000,45.76,45.78,43.68,44.34,38750000,0
+BRK-B.US,D,19980423,000000,44.3,44.3,43.7,44.16,17500000,0
+BRK-B.US,D,19980424,000000,44.24,45.66,44.24,45.6,16000000,0
+BRK-B.US,D,19980427,000000,44.8,44.8,43.74,44.3,20750000,0
+BRK-B.US,D,19980428,000000,44.78,45.58,44.78,45.16,15250000,0
+BRK-B.US,D,19980429,000000,45.16,45.54,45.1,45.4,10500000,0
+BRK-B.US,D,19980430,000000,45.86,46.3,45.82,45.9,18000000,0
+BRK-B.US,D,19980501,000000,46,46.28,45.9,46.1,8750000,0
+BRK-B.US,D,19980504,000000,46.72,46.86,45.16,46.16,22250000,0
+BRK-B.US,D,19980505,000000,46.24,46.56,46.14,46.22,14750000,0
+BRK-B.US,D,19980506,000000,46.34,46.56,46.18,46.35,12750000,0
+BRK-B.US,D,19980507,000000,46.66,46.68,46.46,46.66,10250000,0
+BRK-B.US,D,19980508,000000,46.66,46.76,46.58,46.74,11250000,0
+BRK-B.US,D,19980511,000000,47.1,47.1,46.8,46.92,10250000,0
+BRK-B.US,D,19980512,000000,47,47.12,46.62,46.9,7750000,0
+BRK-B.US,D,19980513,000000,47.2,47.26,47.1,47.18,10000000,0
+BRK-B.US,D,19980514,000000,47.34,48.76,47.14,48.76,21250000,0
+BRK-B.US,D,19980515,000000,49.2,49.76,48.92,49.62,23500000,0
+BRK-B.US,D,19980518,000000,49.62,49.72,48.08,48.4,27500000,0
+BRK-B.US,D,19980519,000000,49.08,49.08,47.56,48.12,22500000,0
+BRK-B.US,D,19980520,000000,48.34,48.58,48.14,48.32,12000000,0
+BRK-B.US,D,19980521,000000,48.44,48.44,48.26,48.34,6750000,0
+BRK-B.US,D,19980522,000000,48.4,48.48,47.04,47.58,18500000,0
+BRK-B.US,D,19980526,000000,48.06,48.18,47.56,47.66,12000000,0
+BRK-B.US,D,19980527,000000,47.14,47.34,46.7,46.9,17500000,0
+BRK-B.US,D,19980528,000000,46.9,46.9,46.5,46.76,12000000,0
+BRK-B.US,D,19980529,000000,46.8,46.96,46.42,46.96,10750000,0
+BRK-B.US,D,19980601,000000,46.8,47.3,46.8,47.16,7000000,0
+BRK-B.US,D,19980602,000000,47.2,49.12,47.06,49.12,29500000,0
+BRK-B.US,D,19980603,000000,49.2,50.68,48.64,50.2,32500000,0
+BRK-B.US,D,19980604,000000,50.34,50.96,50,50.96,28250000,0
+BRK-B.US,D,19980605,000000,50.96,51.3,50.54,51.2,14750000,0
+BRK-B.US,D,19980608,000000,51.8,52.32,50.88,52.2,25000000,0
+BRK-B.US,D,19980609,000000,52.16,52.26,51.4,51.92,51500000,0
+BRK-B.US,D,19980610,000000,51.8,51.9,50.9,51.34,23250000,0
+BRK-B.US,D,19980611,000000,51.36,51.72,50.86,51.2,12750000,0
+BRK-B.US,D,19980612,000000,51.14,51.5,50.2,51.08,13250000,0
+BRK-B.US,D,19980615,000000,51.08,51.08,50,50.1,19750000,0
+BRK-B.US,D,19980616,000000,50.1,51.26,50.02,51.24,15250000,0
+BRK-B.US,D,19980617,000000,51.92,53.66,51.92,52.32,29000000,0
+BRK-B.US,D,19980618,000000,52.28,53.1,52.2,52.76,16000000,0
+BRK-B.US,D,19980619,000000,52.9,54.28,52.72,54.1,20750000,0
+BRK-B.US,D,19980622,000000,55.32,55.9,51.9,51.9,114999999,0
+BRK-B.US,D,19980623,000000,52.28,52.76,52.28,52.42,41500000,0
+BRK-B.US,D,19980624,000000,52.6,52.6,52.14,52.26,23750000,0
+BRK-B.US,D,19980625,000000,52.34,52.46,52,52.04,22250000,0
+BRK-B.US,D,19980626,000000,52.16,52.3,52.08,52.12,11500000,0
+BRK-B.US,D,19980629,000000,52.36,52.42,52.2,52.28,16500000,0
+BRK-B.US,D,19980630,000000,52.32,52.32,52.12,52.26,9500000,0
+BRK-B.US,D,19980701,000000,52.26,52.32,52,52.06,14000000,0
+BRK-B.US,D,19980702,000000,52.26,52.26,51.62,51.76,15000000,0
+BRK-B.US,D,19980706,000000,52.06,52.44,51.82,52.32,27500000,0
+BRK-B.US,D,19980707,000000,52.4,52.4,51.84,51.96,14250000,0
+BRK-B.US,D,19980708,000000,52.02,52.02,51.7,51.98,13250000,0
+BRK-B.US,D,19980709,000000,52,52.06,51.64,51.74,13500000,0
+BRK-B.US,D,19980710,000000,51.8,51.9,51.44,51.58,16250000,0
+BRK-B.US,D,19980713,000000,51.66,51.66,51.14,51.36,17250000,0
+BRK-B.US,D,19980714,000000,51.4,51.84,51.24,51.4,25250000,0
+BRK-B.US,D,19980715,000000,51.44,51.46,50.9,50.98,19000000,0
+BRK-B.US,D,19980716,000000,51.02,51.02,50,50.7,31750000,0
+BRK-B.US,D,19980717,000000,50.7,50.7,50.28,50.48,24750000,0
+BRK-B.US,D,19980720,000000,50.48,50.9,50.22,50.9,19750000,0
+BRK-B.US,D,19980721,000000,51.2,51.46,50.1,50.16,18250000,0
+BRK-B.US,D,19980722,000000,50.16,50.16,48.76,49.02,34500000,0
+BRK-B.US,D,19980723,000000,48.9,49,47.54,48.06,31250000,0
+BRK-B.US,D,19980724,000000,48,48.4,47.86,48.26,22250000,0
+BRK-B.US,D,19980727,000000,47.8,47.84,46.82,47.28,27250000,0
+BRK-B.US,D,19980728,000000,47.32,47.32,46.06,46.18,22500000,0
+BRK-B.US,D,19980729,000000,46.22,46.72,45.92,45.96,23500000,0
+BRK-B.US,D,19980730,000000,45.96,46.4,45.44,46.4,24500000,0
+BRK-B.US,D,19980731,000000,46.52,47.18,46.3,46.84,28250000,0
+BRK-B.US,D,19980803,000000,47,47.4,46.9,47.3,12500000,0
+BRK-B.US,D,19980804,000000,47.38,47.44,46.06,46.24,20750000,0
+BRK-B.US,D,19980805,000000,46.2,46.22,45.68,46.08,27500000,0
+BRK-B.US,D,19980806,000000,46,46.02,45.32,45.52,15250000,0
+BRK-B.US,D,19980807,000000,45.52,46.8,45.32,46.8,18000000,0
+BRK-B.US,D,19980810,000000,46.84,46.98,46.48,46.9,15500000,0
+BRK-B.US,D,19980811,000000,46.74,46.74,45.64,46.16,17750000,0
+BRK-B.US,D,19980812,000000,46.16,46.36,45.56,45.98,15500000,0
+BRK-B.US,D,19980813,000000,46.12,46.66,46.12,46.5,12250000,0
+BRK-B.US,D,19980814,000000,46.8,46.86,46.34,46.54,9750000,0
+BRK-B.US,D,19980817,000000,46.32,46.52,46.14,46.46,10000000,0
+BRK-B.US,D,19980818,000000,46.52,48.12,46.52,48.06,16750000,0
+BRK-B.US,D,19980819,000000,48.24,48.7,48.18,48.2,20500000,0
+BRK-B.US,D,19980820,000000,48.26,48.26,47.42,47.54,21750000,0
+BRK-B.US,D,19980821,000000,47.54,47.54,45.86,46.32,25500000,0
+BRK-B.US,D,19980824,000000,46.32,46.4,46.02,46.26,10250000,0
+BRK-B.US,D,19980825,000000,46.4,47.22,46.4,46.66,21750000,0
+BRK-B.US,D,19980826,000000,46.4,47.04,45.82,46.48,18000000,0
+BRK-B.US,D,19980827,000000,46.28,46.28,44.9,45.06,23250000,0
+BRK-B.US,D,19980828,000000,44.96,45,42.46,42.56,50500000,0
+BRK-B.US,D,19980831,000000,42.4,42.58,40.1,40.16,86250000,0
+BRK-B.US,D,19980901,000000,40.04,41.2,38.88,40.68,75250001,0
+BRK-B.US,D,19980902,000000,41.36,43.62,41.3,42.6,71250001,0
+BRK-B.US,D,19980903,000000,42,42,40.2,40.5,41500000,0
+BRK-B.US,D,19980904,000000,41,41.28,39.02,39.8,41250000,0
+BRK-B.US,D,19980908,000000,43.24,43.24,40.2,40.62,57500000,0
+BRK-B.US,D,19980909,000000,40.56,40.62,39.68,40,37250000,0
+BRK-B.US,D,19980910,000000,38.2,38.82,38.14,38.54,28000000,0
+BRK-B.US,D,19980911,000000,38.12,38.44,37.86,38.4,36750000,0
+BRK-B.US,D,19980914,000000,39.08,40.32,39.08,40.1,40250000,0
+BRK-B.US,D,19980915,000000,40.24,40.3,39.5,39.58,28250000,0
+BRK-B.US,D,19980916,000000,39.6,40.4,39.12,40.36,26000000,0
+BRK-B.US,D,19980917,000000,40,40.04,39.5,39.64,22250000,0
+BRK-B.US,D,19980918,000000,39.62,39.84,39.34,39.4,16750000,0
+BRK-B.US,D,19980921,000000,38.8,39.42,38.78,39.32,20250000,0
+BRK-B.US,D,19980922,000000,39.66,39.88,39.26,39.4,18500000,0
+BRK-B.US,D,19980923,000000,39.66,40.7,39.44,40.64,24250000,0
+BRK-B.US,D,19980924,000000,40.72,41.48,40.56,40.58,34000000,0
+BRK-B.US,D,19980925,000000,40.28,40.28,39.8,40,26500000,0
+BRK-B.US,D,19980928,000000,40.52,40.8,40.38,40.74,16750000,0
+BRK-B.US,D,19980929,000000,40.8,40.86,40.06,40.76,30250000,0
+BRK-B.US,D,19980930,000000,40.52,40.62,39.72,39.86,11500000,0
+BRK-B.US,D,19981001,000000,39.2,39.52,38.66,38.74,23250000,0
+BRK-B.US,D,19981002,000000,38.74,39.84,38.32,39.3,29250000,0
+BRK-B.US,D,19981005,000000,39.22,39.8,38.66,39.66,21500000,0
+BRK-B.US,D,19981006,000000,40.4,40.54,40.08,40.38,35750000,0
+BRK-B.US,D,19981007,000000,40.54,40.54,39.42,39.9,28250000,0
+BRK-B.US,D,19981008,000000,39.2,39.38,38.64,39.1,35500000,0
+BRK-B.US,D,19981009,000000,39.2,40.86,39,40.86,37750000,0
+BRK-B.US,D,19981012,000000,41.6,41.98,41.34,41.38,29000000,0
+BRK-B.US,D,19981013,000000,41.26,41.96,41.1,41.72,13750000,0
+BRK-B.US,D,19981014,000000,41.8,43.52,41.66,43.44,28250000,0
+BRK-B.US,D,19981015,000000,43.72,45.24,43.3,45.2,41250000,0
+BRK-B.US,D,19981016,000000,45.5,45.64,44.1,44.4,38250000,0
+BRK-B.US,D,19981019,000000,44.2,44.7,44,44.18,17250000,0
+BRK-B.US,D,19981020,000000,44.28,44.36,43.4,43.52,27250000,0
+BRK-B.US,D,19981021,000000,43.4,43.46,42.38,42.72,21250000,0
+BRK-B.US,D,19981022,000000,42.72,42.72,42.04,42.28,18500000,0
+BRK-B.US,D,19981023,000000,42.2,42.26,41.68,41.96,11250000,0
+BRK-B.US,D,19981026,000000,42,42,41.44,41.64,12750000,0
+BRK-B.US,D,19981027,000000,41.8,42,41.4,41.5,31750000,0
+BRK-B.US,D,19981028,000000,41.5,41.5,41.12,41.18,18750000,0
+BRK-B.US,D,19981029,000000,41.46,42.18,41.04,42.16,21750000,0
+BRK-B.US,D,19981030,000000,42.52,42.96,42.4,42.96,24750000,0
+BRK-B.US,D,19981102,000000,43.26,43.38,43,43.14,26250000,0
+BRK-B.US,D,19981103,000000,43.14,45,43.14,44.72,31000000,0
+BRK-B.US,D,19981104,000000,46.32,46.6,45.7,45.7,38000000,0
+BRK-B.US,D,19981105,000000,45.72,45.76,45,45.34,28250000,0
+BRK-B.US,D,19981106,000000,45.56,45.56,45,45.32,21500000,0
+BRK-B.US,D,19981109,000000,45.32,45.38,44.72,44.8,14250000,0
+BRK-B.US,D,19981110,000000,44.96,44.96,44.44,44.56,10750000,0
+BRK-B.US,D,19981111,000000,44.5,44.8,44.48,44.52,14000000,0
+BRK-B.US,D,19981112,000000,44.52,44.56,44.08,44.56,9000000,0
+BRK-B.US,D,19981113,000000,44.56,44.6,44.2,44.26,12250000,0
+BRK-B.US,D,19981116,000000,44.34,44.64,44.18,44.54,13500000,0
+BRK-B.US,D,19981117,000000,44.54,44.6,44.06,44.48,25000000,0
+BRK-B.US,D,19981118,000000,44.66,44.68,44.3,44.66,16000000,0
+BRK-B.US,D,19981119,000000,44.6,44.62,44.4,44.5,13250000,0
+BRK-B.US,D,19981120,000000,44.8,44.9,44.62,44.88,14250000,0
+BRK-B.US,D,19981123,000000,45,46.72,44.88,46.72,36000000,0
+BRK-B.US,D,19981124,000000,46.72,46.72,45.88,46.1,29500000,0
+BRK-B.US,D,19981125,000000,46.1,46.2,45.92,46.16,15000000,0
+BRK-B.US,D,19981127,000000,46.4,46.4,46.06,46.14,9000000,0
+BRK-B.US,D,19981130,000000,46,46.04,45,45.02,16750000,0
+BRK-B.US,D,19981201,000000,44.92,45.24,44.22,45.18,36750000,0
+BRK-B.US,D,19981202,000000,45.22,45.24,44.3,44.6,17250000,0
+BRK-B.US,D,19981203,000000,44.68,45.04,44.44,44.48,15250000,0
+BRK-B.US,D,19981204,000000,44.4,44.6,44.28,44.54,14500000,0
+BRK-B.US,D,19981207,000000,44.68,44.74,44.14,44.28,9750000,0
+BRK-B.US,D,19981208,000000,44.2,44.2,43,43.02,19250000,0
+BRK-B.US,D,19981209,000000,43.02,43.06,42.26,42.48,30250000,0
+BRK-B.US,D,19981210,000000,42.4,42.4,41.48,41.74,23250000,0
+BRK-B.US,D,19981211,000000,40.1,41.26,40.06,40.48,41250000,0
+BRK-B.US,D,19981214,000000,40.58,42.4,40.02,41.82,42750000,0
+BRK-B.US,D,19981215,000000,42.32,42.54,42,42.2,38500000,0
+BRK-B.US,D,19981216,000000,42.32,42.5,42.14,42.34,13000000,0
+BRK-B.US,D,19981217,000000,42.36,42.36,39.9,41.1,63000001,0
+BRK-B.US,D,19981218,000000,41.1,41.32,40.12,40.24,56000000,0
+BRK-B.US,D,19981221,000000,40.18,40.24,39.1,39.12,136000000,0
+BRK-B.US,D,19981222,000000,39.1,40.54,39,39.7,122999999,0
+BRK-B.US,D,19981223,000000,39.74,43.16,39.6,42.8,114000001,0
+BRK-B.US,D,19981224,000000,43.5,45.68,43.5,45.06,41250000,0
+BRK-B.US,D,19981228,000000,45.52,45.64,44.3,45.06,39250000,0
+BRK-B.US,D,19981229,000000,45.24,45.78,44.88,45.08,54500000,0
+BRK-B.US,D,19981230,000000,45.66,45.84,45.26,45.7,59750000,0
+BRK-B.US,D,19981231,000000,45.62,47.5,45.56,47,39000000,0
+BRK-B.US,D,19990104,000000,47.08,47.4,46.38,46.6,85250001,0
+BRK-B.US,D,19990105,000000,46.66,46.7,45.4,45.54,66000000,0
+BRK-B.US,D,19990106,000000,45.6,45.8,44.6,45.14,50250000,0
+BRK-B.US,D,19990107,000000,44.52,44.9,43.5,44.08,72000000,0
+BRK-B.US,D,19990108,000000,44.08,44.14,43.1,43.5,44750000,0
+BRK-B.US,D,19990111,000000,43,43.06,41.4,41.76,96000001,0
+BRK-B.US,D,19990112,000000,41.56,42.58,41.36,41.78,70250000,0
+BRK-B.US,D,19990113,000000,41.44,42.5,41.2,41.76,78250001,0
+BRK-B.US,D,19990114,000000,41.8,43.26,41.54,42.1,75000001,0
+BRK-B.US,D,19990115,000000,42.7,43.04,42.34,42.56,62250001,0
+BRK-B.US,D,19990119,000000,43.9,43.96,42.06,42.12,128000000,0
+BRK-B.US,D,19990120,000000,42.7,43.06,41.54,42.54,78500000,0
+BRK-B.US,D,19990121,000000,42.4,42.5,41.4,41.7,56500000,0
+BRK-B.US,D,19990122,000000,41.12,41.86,40.96,41.5,33000000,0
+BRK-B.US,D,19990125,000000,42.6,42.86,41.36,42.6,83000001,0
+BRK-B.US,D,19990126,000000,42.6,42.6,41,42.32,93999999,0
+BRK-B.US,D,19990127,000000,42,43.1,42,42.14,83250001,0
+BRK-B.US,D,19990128,000000,42.36,42.88,42.02,42.88,59500000,0
+BRK-B.US,D,19990129,000000,43.2,43.38,42.42,43,62750000,0
+BRK-B.US,D,19990201,000000,44.6,47.3,44,45.98,116999999,0
+BRK-B.US,D,19990202,000000,46.4,49.72,46.4,49.36,144249999,0
+BRK-B.US,D,19990203,000000,49.2,51.7,49.14,50.56,85000001,0
+BRK-B.US,D,19990204,000000,50.56,50.56,47.4,47.66,77250000,0
+BRK-B.US,D,19990205,000000,47,48.6,46.8,47.52,49500000,0
+BRK-B.US,D,19990208,000000,48.6,48.84,48.04,48.56,50250000,0
+BRK-B.US,D,19990209,000000,48.14,48.24,47.74,47.98,31500000,0
+BRK-B.US,D,19990210,000000,48.6,48.66,47.9,48.18,43750000,0
+BRK-B.US,D,19990211,000000,48.46,48.46,48,48.3,31000000,0
+BRK-B.US,D,19990212,000000,47.66,47.96,47.18,47.48,27500000,0
+BRK-B.US,D,19990216,000000,47.84,48.08,47.72,47.74,32250000,0
+BRK-B.US,D,19990217,000000,47.76,47.96,47.14,47.42,20750000,0
+BRK-B.US,D,19990218,000000,47.7,47.96,47.46,47.72,25750000,0
+BRK-B.US,D,19990219,000000,47.84,48.18,47.64,48.1,31750000,0
+BRK-B.US,D,19990222,000000,48,48.16,47.88,48.04,35000000,0
+BRK-B.US,D,19990223,000000,48.14,48.2,47.42,47.84,41250000,0
+BRK-B.US,D,19990224,000000,47.6,48.1,47.5,48.1,39000000,0
+BRK-B.US,D,19990225,000000,47.84,48.02,47.52,47.96,16250000,0
+BRK-B.US,D,19990226,000000,47.76,47.88,47.3,47.58,23750000,0
+BRK-B.US,D,19990301,000000,47.4,48.1,47.4,47.8,33750000,0
+BRK-B.US,D,19990302,000000,47.92,49.1,47.92,48.46,40500000,0
+BRK-B.US,D,19990303,000000,48.48,49.08,48,48.18,59000000,0
+BRK-B.US,D,19990304,000000,48.5,48.9,48.04,48.48,41000000,0
+BRK-B.US,D,19990305,000000,48.68,49.08,48.16,48.26,47000000,0
+BRK-B.US,D,19990308,000000,48.46,48.74,48.3,48.74,25000000,0
+BRK-B.US,D,19990309,000000,48.52,48.62,47.86,48.38,35000000,0
+BRK-B.US,D,19990310,000000,48.66,49.36,48.48,49.08,49000000,0
+BRK-B.US,D,19990311,000000,49.5,50.2,49.16,50.06,49750000,0
+BRK-B.US,D,19990312,000000,50.36,54.26,50.36,52.84,81500000,0
+BRK-B.US,D,19990315,000000,52.18,52.3,49.56,49.6,90750001,0
+BRK-B.US,D,19990316,000000,49.8,50.22,47.86,48,69250000,0
+BRK-B.US,D,19990317,000000,47.94,51.9,47.2,50,82000000,0
+BRK-B.US,D,19990318,000000,49.92,52,49.92,51.8,41250000,0
+BRK-B.US,D,19990319,000000,51.9,51.98,50.5,50.94,34250000,0
+BRK-B.US,D,19990322,000000,50.72,51.12,50.42,50.7,17500000,0
+BRK-B.US,D,19990323,000000,50.06,50.24,48,49,43000000,0
+BRK-B.US,D,19990324,000000,48.84,49.76,48.54,48.64,27500000,0
+BRK-B.US,D,19990325,000000,49.4,50,48.16,48.56,51250000,0
+BRK-B.US,D,19990326,000000,48.64,48.96,48,48,28500000,0
+BRK-B.US,D,19990329,000000,48.16,48.66,47.96,48.52,24750000,0
+BRK-B.US,D,19990330,000000,47.7,47.98,47.06,47.34,42750000,0
+BRK-B.US,D,19990331,000000,48.4,48.54,47.02,47.02,33750000,0
+BRK-B.US,D,19990401,000000,47.44,49.2,47.18,48.6,38000000,0
+BRK-B.US,D,19990405,000000,48.8,48.86,47.54,47.64,43000000,0
+BRK-B.US,D,19990406,000000,47.62,47.8,46.92,47,32750000,0
+BRK-B.US,D,19990407,000000,48,48.06,46.04,46.6,87000001,0
+BRK-B.US,D,19990408,000000,46.2,47.06,46.14,47.04,28500000,0
+BRK-B.US,D,19990409,000000,47.04,47.06,46.58,46.96,25500000,0
+BRK-B.US,D,19990412,000000,46.8,47.4,46.62,47.28,40500000,0
+BRK-B.US,D,19990413,000000,47.28,47.4,46.74,46.98,27500000,0
+BRK-B.US,D,19990414,000000,46.98,47.5,46.82,46.9,54749999,0
+BRK-B.US,D,19990415,000000,46.92,47.44,46.7,47.14,35250000,0
+BRK-B.US,D,19990416,000000,47.3,48.34,47,48,35500000,0
+BRK-B.US,D,19990419,000000,49.4,49.5,48,48.12,42250000,0
+BRK-B.US,D,19990420,000000,48.16,48.64,47.7,48.12,38250000,0
+BRK-B.US,D,19990421,000000,48.16,49.88,48.02,49.1,60500001,0
+BRK-B.US,D,19990422,000000,49.4,49.94,49.4,49.74,33000000,0
+BRK-B.US,D,19990423,000000,49.4,49.78,48.62,49.48,19000000,0
+BRK-B.US,D,19990426,000000,49.6,49.8,49.12,49.68,28250000,0
+BRK-B.US,D,19990427,000000,49.6,49.96,49.2,49.8,30250000,0
+BRK-B.US,D,19990428,000000,49.84,50,49.6,49.68,23000000,0
+BRK-B.US,D,19990429,000000,49.86,49.88,49.22,49.3,19250000,0
+BRK-B.US,D,19990430,000000,49.62,50.12,49.2,49.4,37250000,0
+BRK-B.US,D,19990503,000000,50,50,48.6,49,23250000,0
+BRK-B.US,D,19990504,000000,48.6,50.4,48.52,49.16,48000000,0
+BRK-B.US,D,19990505,000000,49.7,50,49.22,49.9,33250000,0
+BRK-B.US,D,19990506,000000,49.94,50.1,49.54,49.8,34250000,0
+BRK-B.US,D,19990507,000000,49.6,49.98,49.54,49.6,18000000,0
+BRK-B.US,D,19990510,000000,49.52,50.08,49.52,49.82,28500000,0
+BRK-B.US,D,19990511,000000,49.64,50.8,49.64,50.74,22750000,0
+BRK-B.US,D,19990512,000000,50.74,50.74,50,50.12,21000000,0
+BRK-B.US,D,19990513,000000,50.2,50.3,48.96,48.96,27500000,0
+BRK-B.US,D,19990514,000000,48.98,49.06,47.9,47.96,32750000,0
+BRK-B.US,D,19990517,000000,47,47.1,46.06,46.94,61000000,0
+BRK-B.US,D,19990518,000000,46.98,47.86,46.9,47.48,51749999,0
+BRK-B.US,D,19990519,000000,47.6,48.52,47.44,48.24,32250000,0
+BRK-B.US,D,19990520,000000,48.4,48.52,47.9,48,15500000,0
+BRK-B.US,D,19990521,000000,48,48.62,47.4,48.62,26750000,0
+BRK-B.US,D,19990524,000000,48.5,48.5,47.42,48.02,22000000,0
+BRK-B.US,D,19990525,000000,47.92,48.18,47.28,47.48,17750000,0
+BRK-B.US,D,19990526,000000,47.24,47.68,46.68,47,33750000,0
+BRK-B.US,D,19990527,000000,47,47,45.7,46.38,45000000,0
+BRK-B.US,D,19990528,000000,46.38,46.48,46.06,46.36,10250000,0
+BRK-B.US,D,19990601,000000,46.2,46.4,45.94,46.22,15000000,0
+BRK-B.US,D,19990602,000000,46.4,46.48,46.02,46.32,11750000,0
+BRK-B.US,D,19990603,000000,46.52,46.88,46.02,46.16,12250000,0
+BRK-B.US,D,19990604,000000,46.16,46.74,46.16,46.74,12000000,0
+BRK-B.US,D,19990607,000000,46.9,48,46.68,47.7,30500000,0
+BRK-B.US,D,19990608,000000,47.7,48.5,47.56,47.88,22500000,0
+BRK-B.US,D,19990609,000000,47.9,47.96,47.08,47.2,26000000,0
+BRK-B.US,D,19990610,000000,47.2,47.2,46.06,46.62,23000000,0
+BRK-B.US,D,19990611,000000,46.7,46.76,46.2,46.44,25500000,0
+BRK-B.US,D,19990614,000000,46.4,46.58,45.9,45.98,30500000,0
+BRK-B.US,D,19990615,000000,46.12,46.3,45.94,46.3,30750000,0
+BRK-B.US,D,19990616,000000,46.2,46.94,46.18,46.5,14750000,0
+BRK-B.US,D,19990617,000000,46.48,46.56,46.12,46.44,11250000,0
+BRK-B.US,D,19990618,000000,46.1,46.2,45.28,45.5,29000000,0
+BRK-B.US,D,19990621,000000,45.6,45.9,45.5,45.8,27000000,0
+BRK-B.US,D,19990622,000000,45.5,45.68,44.9,44.94,36750000,0
+BRK-B.US,D,19990623,000000,45.14,45.34,44.54,45.26,23000000,0
+BRK-B.US,D,19990624,000000,45,45.02,44.6,44.7,27250000,0
+BRK-B.US,D,19990625,000000,45.16,45.16,44.44,44.58,31000000,0
+BRK-B.US,D,19990628,000000,44.7,44.9,44.3,44.4,30750000,0
+BRK-B.US,D,19990629,000000,44.24,44.92,44.22,44.84,40500000,0
+BRK-B.US,D,19990630,000000,44.64,45.5,44.64,44.8,33500000,0
+BRK-B.US,D,19990701,000000,44.7,45.26,44.7,44.92,35500000,0
+BRK-B.US,D,19990702,000000,44.8,45.86,44.8,45.56,22000000,0
+BRK-B.US,D,19990706,000000,45.6,45.98,45.2,45.98,83249999,0
+BRK-B.US,D,19990707,000000,46.4,46.66,45.74,46.38,22000000,0
+BRK-B.US,D,19990708,000000,46.18,46.58,45.76,46.38,31500000,0
+BRK-B.US,D,19990709,000000,46.2,46.44,45.34,45.82,15250000,0
+BRK-B.US,D,19990712,000000,46.04,46.18,45.16,45.68,17750000,0
+BRK-B.US,D,19990713,000000,45.5,45.62,45.18,45.42,16000000,0
+BRK-B.US,D,19990714,000000,45.42,45.9,45.42,45.72,23750000,0
+BRK-B.US,D,19990715,000000,45.8,45.86,45.36,45.6,23500000,0
+BRK-B.US,D,19990716,000000,45.5,45.74,45.44,45.58,35000000,0
+BRK-B.US,D,19990719,000000,45.8,45.86,45.1,45.36,30750000,0
+BRK-B.US,D,19990720,000000,45.44,45.44,45,45.04,16500000,0
+BRK-B.US,D,19990721,000000,45.12,45.18,44.74,44.86,27000000,0
+BRK-B.US,D,19990722,000000,44.8,44.9,44.5,44.66,15250000,0
+BRK-B.US,D,19990723,000000,44.54,44.54,44.02,44.3,39250000,0
+BRK-B.US,D,19990726,000000,44,44.34,43.66,43.96,30500000,0
+BRK-B.US,D,19990727,000000,43.9,44.36,43.64,43.78,51250000,0
+BRK-B.US,D,19990728,000000,43.7,43.78,43.2,43.26,48000000,0
+BRK-B.US,D,19990729,000000,43.04,43.5,42.2,43.42,57750000,0
+BRK-B.US,D,19990730,000000,43.3,43.36,42.5,42.54,36500000,0
+BRK-B.US,D,19990802,000000,42.3,42.8,41.56,41.56,47250000,0
+BRK-B.US,D,19990803,000000,41.7,41.88,41.5,41.7,30500000,0
+BRK-B.US,D,19990804,000000,41.8,41.86,41.4,41.48,28000000,0
+BRK-B.US,D,19990805,000000,41.42,41.96,41,41.84,34250000,0
+BRK-B.US,D,19990806,000000,41.6,41.62,40.7,40.8,29500000,0
+BRK-B.US,D,19990809,000000,40.56,40.78,40.02,40.3,27750000,0
+BRK-B.US,D,19990810,000000,40.16,40.72,40.06,40.72,31500000,0
+BRK-B.US,D,19990811,000000,41.02,43.06,41.02,42.48,30750000,0
+BRK-B.US,D,19990812,000000,42.8,43.3,42.48,42.66,17000000,0
+BRK-B.US,D,19990813,000000,42.6,43.04,41.96,42.08,25750000,0
+BRK-B.US,D,19990816,000000,41.84,41.84,41.02,41.46,22250000,0
+BRK-B.US,D,19990817,000000,41.56,41.86,40.8,41,20250000,0
+BRK-B.US,D,19990818,000000,40.94,40.94,40,40.46,42500000,0
+BRK-B.US,D,19990819,000000,40,40.4,40,40.2,34750000,0
+BRK-B.US,D,19990820,000000,40.44,40.44,40.18,40.42,20000000,0
+BRK-B.US,D,19990823,000000,40.8,41.54,40.74,41.14,24750000,0
+BRK-B.US,D,19990824,000000,41,41.06,40.44,40.88,51250000,0
+BRK-B.US,D,19990825,000000,40.64,40.64,40.28,40.38,64750000,0
+BRK-B.US,D,19990826,000000,40.38,40.56,40,40.16,63000000,0
+BRK-B.US,D,19990827,000000,40.5,40.66,40.24,40.42,28500000,0
+BRK-B.US,D,19990830,000000,40.46,40.48,40.02,40.08,34500000,0
+BRK-B.US,D,19990831,000000,40.2,40.3,39.98,40.06,44500000,0
+BRK-B.US,D,19990901,000000,40.24,40.48,40.24,40.46,36750000,0
+BRK-B.US,D,19990902,000000,40.3,40.54,40.18,40.54,19500000,0
+BRK-B.US,D,19990903,000000,40.76,41.4,40.42,40.54,33250000,0
+BRK-B.US,D,19990907,000000,40.4,40.46,40.02,40.2,39750000,0
+BRK-B.US,D,19990908,000000,40.1,40.2,40,40.1,39250000,0
+BRK-B.US,D,19990909,000000,40.1,40.1,39.72,40.02,52750001,0
+BRK-B.US,D,19990910,000000,40,40.02,39.68,39.8,41500000,0
+BRK-B.US,D,19990913,000000,39.52,39.68,39.36,39.56,42250000,0
+BRK-B.US,D,19990914,000000,39.02,39.48,38.64,38.86,51249999,0
+BRK-B.US,D,19990915,000000,39,39.36,38.84,39.36,37750000,0
+BRK-B.US,D,19990916,000000,38.96,39.98,38.96,39.9,19500000,0
+BRK-B.US,D,19990917,000000,39.98,40.18,39.92,40.16,24750000,0
+BRK-B.US,D,19990920,000000,40.1,40.4,39.9,40.3,17000000,0
+BRK-B.US,D,19990921,000000,39.88,40.34,39.88,40.04,36000000,0
+BRK-B.US,D,19990922,000000,40.04,40.04,38.76,39.12,56500000,0
+BRK-B.US,D,19990923,000000,39.06,39.4,38.8,38.9,17750000,0
+BRK-B.US,D,19990924,000000,38.66,38.82,38.38,38.68,31000000,0
+BRK-B.US,D,19990927,000000,38.8,38.82,38.02,38.1,35750000,0
+BRK-B.US,D,19990928,000000,38,38.04,37.06,37.4,51749999,0
+BRK-B.US,D,19990929,000000,36.9,37.4,36.8,37.32,47500000,0
+BRK-B.US,D,19990930,000000,37.24,37.82,36.04,37.12,96750000,0
+BRK-B.US,D,19991001,000000,36.8,37.34,36.7,36.72,37000000,0
+BRK-B.US,D,19991004,000000,36.92,38,36.68,37.9,47749999,0
+BRK-B.US,D,19991005,000000,38.2,39.18,38.14,38.34,33250000,0
+BRK-B.US,D,19991006,000000,38.8,38.8,38.34,38.74,34000000,0
+BRK-B.US,D,19991007,000000,38.88,38.88,37.62,38.2,30250000,0
+BRK-B.US,D,19991008,000000,38.32,38.36,37.82,38.36,23000000,0
+BRK-B.US,D,19991011,000000,38.52,39.06,38.48,38.9,17500000,0
+BRK-B.US,D,19991012,000000,39,39.06,37.88,38.08,24250000,0
+BRK-B.US,D,19991013,000000,38.02,39,38.02,38.34,32000000,0
+BRK-B.US,D,19991014,000000,38.5,38.56,37.9,38.18,17000000,0
+BRK-B.US,D,19991015,000000,37.7,38.12,37.46,37.64,23500000,0
+BRK-B.US,D,19991018,000000,37.7,37.84,37,37.18,22750000,0
+BRK-B.US,D,19991019,000000,37.36,38.36,37.26,37.52,26750000,0
+BRK-B.US,D,19991020,000000,37.34,37.7,36.68,37.16,45500000,0
+BRK-B.US,D,19991021,000000,36.9,36.98,35.84,36,46500000,0
+BRK-B.US,D,19991022,000000,36.16,36.38,36.04,36.18,35750000,0
+BRK-B.US,D,19991025,000000,36.3,37.16,36.12,36.68,45250000,0
+BRK-B.US,D,19991026,000000,37.24,37.58,36.94,37.12,38750000,0
+BRK-B.US,D,19991027,000000,37.44,37.52,37.12,37.38,33000000,0
+BRK-B.US,D,19991028,000000,37.78,39.36,37.78,39.06,45750000,0
+BRK-B.US,D,19991029,000000,39.4,42,39.34,41.8,64000000,0
+BRK-B.US,D,19991101,000000,42.8,43.4,41.26,41.74,54000000,0
+BRK-B.US,D,19991102,000000,41.98,43.62,41.98,42.82,45500000,0
+BRK-B.US,D,19991103,000000,42.92,43.74,42.82,43.06,40000000,0
+BRK-B.US,D,19991104,000000,43.26,43.88,42.98,43.26,24500000,0
+BRK-B.US,D,19991105,000000,44.2,44.38,42.32,42.62,23500000,0
+BRK-B.US,D,19991108,000000,42.4,42.4,40.62,41.76,30500000,0
+BRK-B.US,D,19991109,000000,41.4,41.5,40,40.28,22750000,0
+BRK-B.US,D,19991110,000000,39.5,40.18,39.14,39.7,35250000,0
+BRK-B.US,D,19991111,000000,39.5,39.92,38.84,39.16,27750000,0
+BRK-B.US,D,19991112,000000,39,40.52,38.7,39.36,48500000,0
+BRK-B.US,D,19991115,000000,38.7,38.9,38,38.8,68750000,0
+BRK-B.US,D,19991116,000000,39,39,37.96,38.02,38750000,0
+BRK-B.US,D,19991117,000000,37.84,38.5,37.64,37.88,61500000,0
+BRK-B.US,D,19991118,000000,37.82,38.4,37.8,38.34,45750000,0
+BRK-B.US,D,19991119,000000,38.36,38.4,36.98,37.1,52000001,0
+BRK-B.US,D,19991122,000000,37.6,38.3,37.6,38.18,57500000,0
+BRK-B.US,D,19991123,000000,38.6,38.66,37.58,37.78,48250000,0
+BRK-B.US,D,19991124,000000,37.66,37.94,37.64,37.9,31500000,0
+BRK-B.US,D,19991126,000000,38.1,38.24,37.54,37.66,15750000,0
+BRK-B.US,D,19991129,000000,37.06,37.56,37.06,37.48,33500000,0
+BRK-B.US,D,19991130,000000,37.5,38.12,37.12,37.3,30500000,0
+BRK-B.US,D,19991201,000000,37.4,37.76,37.1,37.2,23500000,0
+BRK-B.US,D,19991202,000000,37.1,37.18,36.68,37,32750000,0
+BRK-B.US,D,19991203,000000,37.6,37.76,36.72,36.8,50750000,0
+BRK-B.US,D,19991206,000000,37,37.22,36.6,36.72,30250000,0
+BRK-B.US,D,19991207,000000,36.6,36.72,36,36.22,58000000,0
+BRK-B.US,D,19991208,000000,36.02,36.36,35.6,36,41750000,0
+BRK-B.US,D,19991209,000000,35.9,35.9,35.54,35.7,46750000,0
+BRK-B.US,D,19991210,000000,35.56,36.12,34.68,35.74,70249999,0
+BRK-B.US,D,19991213,000000,36.3,36.7,35.5,35.7,51250000,0
+BRK-B.US,D,19991214,000000,35.7,35.96,34.8,34.94,38250000,0
+BRK-B.US,D,19991215,000000,34.5,35.46,34.44,35.12,50500000,0
+BRK-B.US,D,19991216,000000,34.8,35.2,34.44,34.64,51000001,0
+BRK-B.US,D,19991217,000000,35,35.18,34.66,35.1,56250001,0
+BRK-B.US,D,19991220,000000,35,35.18,34.66,35.12,45750000,0
+BRK-B.US,D,19991221,000000,34.72,34.88,34.4,34.52,47250001,0
+BRK-B.US,D,19991222,000000,34.52,34.96,34.3,34.42,58250000,0
+BRK-B.US,D,19991223,000000,34.16,34.76,34.14,34.34,71750000,0
+BRK-B.US,D,19991227,000000,34.2,34.6,34.01,34.32,62749999,0
+BRK-B.US,D,19991228,000000,34.16,34.54,34.04,34.24,71749999,0
+BRK-B.US,D,19991229,000000,34.02,34.5,34.02,34.34,54250000,0
+BRK-B.US,D,19991230,000000,34.06,34.34,34.06,34.2,63250000,0
+BRK-B.US,D,19991231,000000,34.16,36.62,34.08,36.6,53750001,0
+BRK-B.US,D,20000103,000000,36.5,36.58,34.82,35.3,43750000,0
+BRK-B.US,D,20000104,000000,34.5,34.66,33.9,34.08,69000000,0
+BRK-B.US,D,20000105,000000,34.14,35.46,33.9,34.64,49750001,0
+BRK-B.US,D,20000106,000000,34.9,36.08,34.54,36.08,45750000,0
+BRK-B.US,D,20000107,000000,36.6,36.96,36.1,36.4,49999999,0
+BRK-B.US,D,20000110,000000,36.9,37.76,36.12,36.26,50500000,0
+BRK-B.US,D,20000111,000000,35.8,35.96,35.3,35.58,36250000,0
+BRK-B.US,D,20000112,000000,35.5,35.68,34.72,34.9,25750000,0
+BRK-B.US,D,20000113,000000,35.2,35.46,35.02,35.2,30750000,0
+BRK-B.US,D,20000114,000000,35.6,35.7,34.02,34.02,67250001,0
+BRK-B.US,D,20000118,000000,34.08,34.38,33.8,34,68750000,0
+BRK-B.US,D,20000119,000000,34.1,34.26,33.54,34.18,44250000,0
+BRK-B.US,D,20000120,000000,34.18,34.68,34,34,40750000,0
+BRK-B.US,D,20000121,000000,34,34.26,33.88,34.22,35500000,0
+BRK-B.US,D,20000124,000000,34.7,34.8,33.76,34,33000000,0
+BRK-B.US,D,20000125,000000,33.9,34.46,33.8,34.06,31250000,0
+BRK-B.US,D,20000126,000000,34.16,34.48,34,34.14,26500000,0
+BRK-B.US,D,20000127,000000,34.14,34.4,33.72,33.92,23500000,0
+BRK-B.US,D,20000128,000000,33.8,33.86,33.08,33.2,49250000,0
+BRK-B.US,D,20000131,000000,33.24,33.66,32.92,32.92,56000000,0
+BRK-B.US,D,20000201,000000,33.32,33.56,33.06,33.5,26250000,0
+BRK-B.US,D,20000202,000000,33.3,33.36,32.7,32.8,52000000,0
+BRK-B.US,D,20000203,000000,33,33.48,33,33.4,30000000,0
+BRK-B.US,D,20000204,000000,33.54,33.66,33,33.1,31000000,0
+BRK-B.US,D,20000207,000000,32.98,33.4,32.82,33.28,38500000,0
+BRK-B.US,D,20000208,000000,32.9,33.1,32.6,32.7,51750000,0
+BRK-B.US,D,20000209,000000,32.26,32.76,31.54,31.76,88000001,0
+BRK-B.US,D,20000210,000000,31.9,31.96,30,30.96,111000000,0
+BRK-B.US,D,20000211,000000,31.2,31.36,29.7,30.14,126250002,0
+BRK-B.US,D,20000214,000000,29.5,29.58,28.32,28.48,135749998,0
+BRK-B.US,D,20000215,000000,30.4,30.8,30.02,30.64,114500001,0
+BRK-B.US,D,20000216,000000,31.34,34,31.2,33.28,110749999,0
+BRK-B.US,D,20000217,000000,34,34.18,32.1,33.26,48750000,0
+BRK-B.US,D,20000218,000000,33.18,33.72,31,33.72,50500000,0
+BRK-B.US,D,20000222,000000,32.6,32.66,32,32.4,41249999,0
+BRK-B.US,D,20000223,000000,32.4,32.58,32,32.32,30500000,0
+BRK-B.US,D,20000224,000000,32.1,32.1,30.4,30.78,37250000,0
+BRK-B.US,D,20000225,000000,30.88,30.94,29.6,29.8,88500001,0
+BRK-B.US,D,20000228,000000,29.7,29.76,29.04,29.2,111249999,0
+BRK-B.US,D,20000229,000000,29.6,29.62,28.7,28.8,95000001,0
+BRK-B.US,D,20000301,000000,28.74,29.46,28.74,29.34,55250000,0
+BRK-B.US,D,20000302,000000,29.4,29.58,29.04,29.36,35750000,0
+BRK-B.US,D,20000303,000000,29.6,29.94,29.2,29.38,36250000,0
+BRK-B.US,D,20000306,000000,29,29.4,28.68,28.9,44249999,0
+BRK-B.US,D,20000307,000000,29.1,29.22,28.54,29,47500000,0
+BRK-B.US,D,20000308,000000,29.04,29.04,28.5,28.78,50499999,0
+BRK-B.US,D,20000309,000000,28.5,28.54,27.72,28,90250000,0
+BRK-B.US,D,20000310,000000,27.84,28.3,27.02,27.4,106749999,0
+BRK-B.US,D,20000313,000000,29,30.12,28.94,29.76,86000001,0
+BRK-B.US,D,20000314,000000,29.56,29.84,29,29.1,50500001,0
+BRK-B.US,D,20000315,000000,29.44,32.9,29.4,32.52,81500001,0
+BRK-B.US,D,20000316,000000,32.9,34.26,32.88,34.04,118750000,0
+BRK-B.US,D,20000317,000000,34.08,36.6,33.6,34,105750000,0
+BRK-B.US,D,20000320,000000,34.06,34.56,33.1,33.56,46750001,0
+BRK-B.US,D,20000321,000000,33.36,36.04,33.3,35.86,63749999,0
+BRK-B.US,D,20000322,000000,35.98,36.36,35.4,36.06,42250000,0
+BRK-B.US,D,20000323,000000,36.04,36.66,35.34,35.48,32500000,0
+BRK-B.US,D,20000324,000000,35.88,36.48,35.54,35.98,27500000,0
+BRK-B.US,D,20000327,000000,36.1,36.12,33.96,34.2,26750000,0
+BRK-B.US,D,20000328,000000,33.86,33.94,32.94,33.34,33250000,0
+BRK-B.US,D,20000329,000000,33.34,33.4,32.8,33.34,24500000,0
+BRK-B.US,D,20000330,000000,33.28,36.04,33.22,34.78,63500000,0
+BRK-B.US,D,20000331,000000,35.44,36.5,34.84,36.4,61249999,0
+BRK-B.US,D,20000403,000000,36.7,36.72,35.1,35.1,38500001,0
+BRK-B.US,D,20000404,000000,35.5,36.98,35.46,36.18,70500001,0
+BRK-B.US,D,20000405,000000,36.4,37.58,36.34,36.76,54500000,0
+BRK-B.US,D,20000406,000000,36.9,37.76,36.9,37.26,32500000,0
+BRK-B.US,D,20000407,000000,37.2,37.4,36.6,36.82,30250000,0
+BRK-B.US,D,20000410,000000,36.7,36.96,36.32,36.42,29250000,0
+BRK-B.US,D,20000411,000000,36.46,36.58,35.9,36.08,29500000,0
+BRK-B.US,D,20000412,000000,36,37.7,35.88,37.42,41000000,0
+BRK-B.US,D,20000413,000000,37.92,38.96,37.54,37.8,47000000,0
+BRK-B.US,D,20000414,000000,37.32,37.46,36.34,36.92,46750000,0
+BRK-B.US,D,20000417,000000,36.76,37.2,36.4,37.18,41500000,0
+BRK-B.US,D,20000418,000000,37.5,38.2,37.3,37.7,34750000,0
+BRK-B.US,D,20000419,000000,37.98,38.02,37.32,37.6,23250000,0
+BRK-B.US,D,20000420,000000,37.74,38.32,37.36,38.28,12750000,0
+BRK-B.US,D,20000424,000000,38.04,39.04,37.88,38.8,29500000,0
+BRK-B.US,D,20000425,000000,39,39.16,38.68,39.04,17000000,0
+BRK-B.US,D,20000426,000000,39.04,39.04,38.2,38.5,13750000,0
+BRK-B.US,D,20000427,000000,38,38.48,37.74,38.4,14000000,0
+BRK-B.US,D,20000428,000000,38.4,38.74,38.2,38.32,16250000,0
+BRK-B.US,D,20000501,000000,38.2,38.26,37.04,37.14,26000000,0
+BRK-B.US,D,20000502,000000,37.04,37.12,34.72,34.98,35000000,0
+BRK-B.US,D,20000503,000000,34.8,34.92,34.5,34.9,27250000,0
+BRK-B.US,D,20000504,000000,34.9,35.58,34.9,35.52,15250000,0
+BRK-B.US,D,20000505,000000,35.36,35.98,35.36,35.88,10000000,0
+BRK-B.US,D,20000508,000000,36,36.18,35.94,36.06,7000000,0
+BRK-B.US,D,20000509,000000,36.32,36.38,35.24,35.4,20000000,0
+BRK-B.US,D,20000510,000000,35.04,35.4,33.2,35.04,40750000,0
+BRK-B.US,D,20000511,000000,34.94,35.62,34.94,35.44,20750000,0
+BRK-B.US,D,20000512,000000,35.6,35.94,35.34,35.46,16250000,0
+BRK-B.US,D,20000515,000000,35.7,38,35.08,37.8,37000000,0
+BRK-B.US,D,20000516,000000,38.8,39,38.32,38.5,44250000,0
+BRK-B.US,D,20000517,000000,38,38.34,37.64,38.02,17000000,0
+BRK-B.US,D,20000518,000000,38,38.26,37.9,37.96,14500000,0
+BRK-B.US,D,20000519,000000,37.76,37.76,37.22,37.36,14250000,0
+BRK-B.US,D,20000522,000000,37.16,37.16,36.42,36.52,21500000,0
+BRK-B.US,D,20000523,000000,36.12,36.58,35.6,35.9,20250000,0
+BRK-B.US,D,20000524,000000,36.2,36.56,34.82,36.12,33250000,0
+BRK-B.US,D,20000525,000000,36.02,37.24,36.02,36.96,20000000,0
+BRK-B.US,D,20000526,000000,37.1,37.28,36.4,36.58,12750000,0
+BRK-B.US,D,20000530,000000,36.7,38.2,36.7,37.94,20000000,0
+BRK-B.US,D,20000531,000000,37.7,38.14,37.56,37.72,14500000,0
+BRK-B.US,D,20000601,000000,37.72,39,37.72,38.76,29250000,0
+BRK-B.US,D,20000602,000000,38.9,39.4,38.14,38.52,48500001,0
+BRK-B.US,D,20000605,000000,38.52,39.08,38.42,38.84,22500000,0
+BRK-B.US,D,20000606,000000,39.1,39.1,38.58,38.76,11500000,0
+BRK-B.US,D,20000607,000000,39,39.3,38.82,39.28,16250000,0
+BRK-B.US,D,20000608,000000,39.34,39.34,39.08,39.12,12750000,0
+BRK-B.US,D,20000609,000000,39.12,39.5,38.68,39,14500000,0
+BRK-B.US,D,20000612,000000,39.1,39.16,38.36,38.4,9500000,0
+BRK-B.US,D,20000613,000000,38.5,38.86,38.5,38.66,14500000,0
+BRK-B.US,D,20000614,000000,38.66,38.72,37.34,37.48,19000000,0
+BRK-B.US,D,20000615,000000,37.32,37.5,36.84,37,15000000,0
+BRK-B.US,D,20000616,000000,36.96,37,36,36.58,23250000,0
+BRK-B.US,D,20000619,000000,36.58,37.06,36.2,36.96,13250000,0
+BRK-B.US,D,20000620,000000,36.88,37.3,36.74,37.06,19000000,0
+BRK-B.US,D,20000621,000000,36.84,36.98,36.7,36.78,17750000,0
+BRK-B.US,D,20000622,000000,36.6,36.6,35.26,35.68,42250000,0
+BRK-B.US,D,20000623,000000,35.6,35.64,34.62,35.28,43500000,0
+BRK-B.US,D,20000626,000000,35.5,35.84,35.24,35.8,31250000,0
+BRK-B.US,D,20000627,000000,35.6,35.88,35.16,35.2,29500000,0
+BRK-B.US,D,20000628,000000,35.2,35.22,34.4,34.64,40000000,0
+BRK-B.US,D,20000629,000000,34.6,35.02,34.44,34.96,31750000,0
+BRK-B.US,D,20000630,000000,35,35.3,34.9,35.2,22000000,0
+BRK-B.US,D,20000703,000000,35.2,35.36,35,35.08,3500000,0
+BRK-B.US,D,20000705,000000,35.08,35.46,35,35.08,22250000,0
+BRK-B.US,D,20000706,000000,35.04,35.16,34.62,34.86,24500000,0
+BRK-B.US,D,20000707,000000,34.92,35.24,34.7,35.2,19000000,0
+BRK-B.US,D,20000710,000000,35.2,35.6,35.12,35.4,16750000,0
+BRK-B.US,D,20000711,000000,35.5,36.08,35.4,35.64,47500001,0
+BRK-B.US,D,20000712,000000,35.6,35.98,35.6,35.8,20250000,0
+BRK-B.US,D,20000713,000000,35.94,36.28,35.7,36.14,27500000,0
+BRK-B.US,D,20000714,000000,36.4,36.4,36.06,36.26,22250000,0
+BRK-B.US,D,20000717,000000,36.36,36.46,36.24,36.38,19750000,0
+BRK-B.US,D,20000718,000000,36.42,36.5,36.36,36.36,39250000,0
+BRK-B.US,D,20000719,000000,36.3,36.32,35.8,35.98,25250000,0
+BRK-B.US,D,20000720,000000,35.92,36.06,35.12,35.3,36250000,0
+BRK-B.US,D,20000721,000000,35.48,35.48,34.84,35.2,33000000,0
+BRK-B.US,D,20000724,000000,34.92,35.18,34.3,34.54,14500000,0
+BRK-B.US,D,20000725,000000,34.34,35.94,34.11,35.68,27000000,0
+BRK-B.US,D,20000726,000000,36,37.6,35.76,37.6,26250000,0
+BRK-B.US,D,20000727,000000,37.4,38.12,36.74,38.06,33500000,0
+BRK-B.US,D,20000728,000000,38.06,38.8,37.42,37.42,52750000,0
+BRK-B.US,D,20000731,000000,37.2,37.34,35.9,36.5,14750000,0
+BRK-B.US,D,20000801,000000,36.58,37.3,36.34,37.26,26750000,0
+BRK-B.US,D,20000802,000000,37.06,38.32,36.86,37.9,33250000,0
+BRK-B.US,D,20000803,000000,38,39.38,37.96,39.2,62250000,0
+BRK-B.US,D,20000804,000000,39.1,41.48,39.1,41.4,76249999,0
+BRK-B.US,D,20000807,000000,41,41.36,40.46,41.06,41500000,0
+BRK-B.US,D,20000808,000000,41.12,41.26,40.66,40.66,31500000,0
+BRK-B.US,D,20000809,000000,40.48,40.94,40,40.94,28000000,0
+BRK-B.US,D,20000810,000000,40.86,41.06,40.6,40.98,16750000,0
+BRK-B.US,D,20000811,000000,40.8,41.1,40.64,40.78,19000000,0
+BRK-B.US,D,20000814,000000,40.4,41.12,40.28,41.06,30750000,0
+BRK-B.US,D,20000815,000000,40.96,40.96,40.28,40.5,19750000,0
+BRK-B.US,D,20000816,000000,40.34,41.04,40.3,40.94,13500000,0
+BRK-B.US,D,20000817,000000,41.06,41.08,40.58,40.88,10500000,0
+BRK-B.US,D,20000818,000000,40.86,40.98,40.18,40.32,10250000,0
+BRK-B.US,D,20000821,000000,40.2,40.48,40.06,40.28,19500000,0
+BRK-B.US,D,20000822,000000,40.16,40.26,39.76,39.94,14000000,0
+BRK-B.US,D,20000823,000000,39.6,39.6,39.06,39.08,16750000,0
+BRK-B.US,D,20000824,000000,38.8,38.8,37.78,38.44,31250000,0
+BRK-B.US,D,20000825,000000,38.44,38.56,37.64,37.78,13000000,0
+BRK-B.US,D,20000828,000000,37.86,38.14,37.74,38,17500000,0
+BRK-B.US,D,20000829,000000,38.06,38.06,37.44,37.94,15750000,0
+BRK-B.US,D,20000830,000000,37.8,38.26,37.62,38.2,18500000,0
+BRK-B.US,D,20000831,000000,38.36,38.38,37.62,38.26,42250000,0
+BRK-B.US,D,20000901,000000,38.2,39.1,38.2,39,15500000,0
+BRK-B.US,D,20000905,000000,38.76,39.22,38.74,38.9,16750000,0
+BRK-B.US,D,20000906,000000,38.76,38.76,37.54,38.2,25500000,0
+BRK-B.US,D,20000907,000000,37.7,38.1,37.52,37.7,17250000,0
+BRK-B.US,D,20000908,000000,37.54,38.08,37.54,38.08,32750000,0
+BRK-B.US,D,20000911,000000,38.02,38.42,37.84,37.86,19750000,0
+BRK-B.US,D,20000912,000000,38.06,38.46,38,38.22,13750000,0
+BRK-B.US,D,20000913,000000,37.7,38.14,37.62,38.08,21250000,0
+BRK-B.US,D,20000914,000000,38.08,38.48,38.02,38.48,14250000,0
+BRK-B.US,D,20000915,000000,38.52,38.56,38.1,38.1,20750000,0
+BRK-B.US,D,20000918,000000,38,39.1,37.6,39.08,26250000,0
+BRK-B.US,D,20000919,000000,39.1,39.12,37.02,37.12,59000000,0
+BRK-B.US,D,20000920,000000,37.24,37.6,37,37.06,15500000,0
+BRK-B.US,D,20000921,000000,37,37.2,36.44,36.6,22750000,0
+BRK-B.US,D,20000922,000000,36.1,37.06,36.1,36.8,35750000,0
+BRK-B.US,D,20000925,000000,36.7,37.76,36.7,37.28,37250000,0
+BRK-B.US,D,20000926,000000,38,38.58,37.74,38.08,35500000,0
+BRK-B.US,D,20000927,000000,38.36,38.5,38.08,38.2,19000000,0
+BRK-B.US,D,20000928,000000,38.12,39.36,38.12,39.36,31000000,0
+BRK-B.US,D,20000929,000000,39.2,41.72,39.2,41.4,72749999,0
+BRK-B.US,D,20001002,000000,41,41.76,40.66,41.28,47500000,0
+BRK-B.US,D,20001003,000000,41.4,41.56,40.16,40.16,21500000,0
+BRK-B.US,D,20001004,000000,40.1,40.16,38.86,39.38,14750000,0
+BRK-B.US,D,20001005,000000,39.28,39.96,39.2,39.5,11250000,0
+BRK-B.US,D,20001006,000000,39.8,39.92,38.8,38.88,6750000,0
+BRK-B.US,D,20001009,000000,38.8,39.2,38.4,39.14,14250000,0
+BRK-B.US,D,20001010,000000,38.94,39.3,38.6,38.6,13250000,0
+BRK-B.US,D,20001011,000000,38,38.18,37,37.4,35250000,0
+BRK-B.US,D,20001012,000000,36.8,36.84,35.22,35.68,55500000,0
+BRK-B.US,D,20001013,000000,35.68,38.86,35.58,37.86,44750000,0
+BRK-B.US,D,20001016,000000,37.42,38.18,37.16,37.8,23250000,0
+BRK-B.US,D,20001017,000000,38,38.1,37.38,37.96,14500000,0
+BRK-B.US,D,20001018,000000,37.2,37.76,36.56,37.7,19250000,0
+BRK-B.US,D,20001019,000000,38.1,39.16,38,39.16,26500000,0
+BRK-B.US,D,20001020,000000,39.06,39.56,38.92,39.12,14500000,0
+BRK-B.US,D,20001023,000000,38.84,39.06,38.46,38.56,15500000,0
+BRK-B.US,D,20001024,000000,38.12,39,38.02,38.68,11750000,0
+BRK-B.US,D,20001025,000000,38.68,39.78,38.68,39.58,24500000,0
+BRK-B.US,D,20001026,000000,39.58,39.9,39,39.9,17750000,0
+BRK-B.US,D,20001027,000000,40,40.24,39.4,39.82,33250000,0
+BRK-B.US,D,20001030,000000,39.7,42,39.68,41.7,71000000,0
+BRK-B.US,D,20001031,000000,42,42.5,41.6,42.06,85500001,0
+BRK-B.US,D,20001101,000000,41.5,42.26,41.36,42.04,23500000,0
+BRK-B.US,D,20001102,000000,42,42.36,41.62,42.28,34750000,0
+BRK-B.US,D,20001103,000000,42.12,42.3,41.64,41.9,24250000,0
+BRK-B.US,D,20001106,000000,42.2,43,42.2,42.94,31000000,0
+BRK-B.US,D,20001107,000000,42.84,43,42.52,42.64,29250000,0
+BRK-B.US,D,20001108,000000,42.64,42.76,42.26,42.42,13500000,0
+BRK-B.US,D,20001109,000000,42.02,42.18,40.54,40.64,20250000,0
+BRK-B.US,D,20001110,000000,40.64,41.12,39.8,40.86,15750000,0
+BRK-B.US,D,20001113,000000,40.98,43.6,40.98,43.16,58500000,0
+BRK-B.US,D,20001114,000000,43.92,43.92,43.14,43.8,53250000,0
+BRK-B.US,D,20001115,000000,43.9,43.98,43.5,43.54,16000000,0
+BRK-B.US,D,20001116,000000,43.56,43.6,43,43.08,11750000,0
+BRK-B.US,D,20001117,000000,43,43.06,41.9,42.36,41750000,0
+BRK-B.US,D,20001120,000000,42.2,42.2,41.68,41.98,64249999,0
+BRK-B.US,D,20001121,000000,41.92,41.98,41.2,41.36,21000000,0
+BRK-B.US,D,20001122,000000,41,41.32,40.64,41.28,12000000,0
+BRK-B.US,D,20001124,000000,41.6,42,41.6,41.82,9750000,0
+BRK-B.US,D,20001127,000000,42,42,41.44,41.66,6750000,0
+BRK-B.US,D,20001128,000000,41.56,41.7,41.42,41.42,13000000,0
+BRK-B.US,D,20001129,000000,41.46,43,41.42,43,43000000,0
+BRK-B.US,D,20001130,000000,42.72,43.72,42,43.48,53999999,0
+BRK-B.US,D,20001201,000000,43.36,43.56,42.7,43,35500000,0
+BRK-B.US,D,20001204,000000,42.9,43.16,42.74,43.08,14250000,0
+BRK-B.US,D,20001205,000000,43.2,43.94,43.08,43.74,24500000,0
+BRK-B.US,D,20001206,000000,43.54,43.7,43.14,43.48,18000000,0
+BRK-B.US,D,20001207,000000,43.36,43.62,43.02,43.06,16250000,0
+BRK-B.US,D,20001208,000000,43.28,45.8,43.2,45.8,51500000,0
+BRK-B.US,D,20001211,000000,45.7,46.16,45,46.16,31250000,0
+BRK-B.US,D,20001212,000000,46,46.26,45.24,45.46,31250000,0
+BRK-B.US,D,20001213,000000,45.56,46,45.3,45.6,32500000,0
+BRK-B.US,D,20001214,000000,45.36,46.38,44.76,44.76,39250000,0
+BRK-B.US,D,20001215,000000,44.8,45.18,44.14,44.76,29500000,0
+BRK-B.US,D,20001218,000000,44.8,45.34,44.44,45.22,20250000,0
+BRK-B.US,D,20001219,000000,44.9,44.94,44.42,44.54,26000000,0
+BRK-B.US,D,20001220,000000,44.34,44.54,43.4,43.52,19000000,0
+BRK-B.US,D,20001221,000000,43.52,44.62,43.42,43.42,25750000,0
+BRK-B.US,D,20001222,000000,43.4,44.56,43.3,43.7,31250000,0
+BRK-B.US,D,20001226,000000,43.8,44.38,43.52,43.98,34500000,0
+BRK-B.US,D,20001227,000000,43.9,45.12,43.84,45.12,27750000,0
+BRK-B.US,D,20001228,000000,44.7,46.56,44.7,46.1,27000000,0
+BRK-B.US,D,20001229,000000,46.44,47.5,45.84,47.08,45500000,0
+BRK-B.US,D,20010102,000000,47.46,49.5,47.3,48.22,115000001,0
+BRK-B.US,D,20010103,000000,48.22,48.6,46.2,46.7,55250000,0
+BRK-B.US,D,20010104,000000,46.6,46.8,45.04,45.88,55500000,0
+BRK-B.US,D,20010105,000000,45.8,45.8,44.8,44.98,41500000,0
+BRK-B.US,D,20010108,000000,45.06,45.5,43.64,44.84,40250000,0
+BRK-B.US,D,20010109,000000,45.08,46.1,43.96,44,49500000,0
+BRK-B.US,D,20010110,000000,44.12,44.86,43,44.86,66249999,0
+BRK-B.US,D,20010111,000000,44.92,45.18,42.96,43.4,46249999,0
+BRK-B.US,D,20010112,000000,43.3,43.96,42.84,43.8,45000000,0
+BRK-B.US,D,20010116,000000,43.88,45.1,43.82,44.54,44750000,0
+BRK-B.US,D,20010117,000000,45.2,45.66,44.8,45.1,21500000,0
+BRK-B.US,D,20010118,000000,45.16,45.78,45.1,45.38,23250000,0
+BRK-B.US,D,20010119,000000,45.52,45.6,44.76,44.84,15250000,0
+BRK-B.US,D,20010122,000000,44.52,45.08,44.52,44.84,26500000,0
+BRK-B.US,D,20010123,000000,44.9,45.14,44.22,44.72,28750000,0
+BRK-B.US,D,20010124,000000,44.56,44.62,44.18,44.32,18500000,0
+BRK-B.US,D,20010125,000000,44.06,44.62,44.06,44.48,16000000,0
+BRK-B.US,D,20010126,000000,44.64,44.82,44.4,44.48,20000000,0
+BRK-B.US,D,20010129,000000,44.6,45.06,44.3,44.58,23750000,0
+BRK-B.US,D,20010130,000000,44.58,45.56,44.34,45.52,35250000,0
+BRK-B.US,D,20010131,000000,45.56,45.56,44.64,45,30250000,0
+BRK-B.US,D,20010201,000000,45,46,44.92,46,48000000,0
+BRK-B.US,D,20010202,000000,46.04,46.98,45.94,46.64,30250000,0
+BRK-B.US,D,20010205,000000,46.64,46.87,45.5,46.02,41250000,0
+BRK-B.US,D,20010206,000000,46.16,46.26,45.5,45.5,14750000,0
+BRK-B.US,D,20010207,000000,45.44,45.66,45,45,20750000,0
+BRK-B.US,D,20010208,000000,45.28,46.2,45.28,46.06,25000000,0
+BRK-B.US,D,20010209,000000,46.08,46.3,45.74,45.84,22500000,0
+BRK-B.US,D,20010212,000000,45.74,46.56,45.74,46.3,29000000,0
+BRK-B.US,D,20010213,000000,46.5,46.96,46.38,46.96,45500000,0
+BRK-B.US,D,20010214,000000,46.8,47.2,46.36,46.46,26250000,0
+BRK-B.US,D,20010215,000000,47.24,47.96,46.2,46.44,50500000,0
+BRK-B.US,D,20010216,000000,46.5,46.64,46.32,46.56,23000000,0
+BRK-B.US,D,20010220,000000,46.6,46.66,45.42,45.74,15250000,0
+BRK-B.US,D,20010221,000000,45.74,46.38,45.5,45.68,16750000,0
+BRK-B.US,D,20010222,000000,45.68,46.16,45.36,45.74,21750000,0
+BRK-B.US,D,20010223,000000,45.6,45.82,45.4,45.5,17500000,0
+BRK-B.US,D,20010226,000000,45.5,46.86,45.4,46.64,59750000,0
+BRK-B.US,D,20010227,000000,46.64,47.24,46.38,47.22,17500000,0
+BRK-B.US,D,20010228,000000,47.3,47.34,46.56,46.78,43250000,0
+BRK-B.US,D,20010301,000000,46.5,46.78,45.94,46.76,31250000,0
+BRK-B.US,D,20010302,000000,46.76,47.88,46.12,46.42,39250000,0
+BRK-B.US,D,20010305,000000,46.3,47.6,46.2,47.4,43750000,0
+BRK-B.US,D,20010306,000000,47.2,47.38,47,47.38,22750000,0
+BRK-B.US,D,20010307,000000,47.44,47.74,47.26,47.44,18250000,0
+BRK-B.US,D,20010308,000000,47.44,47.96,47.3,47.72,13000000,0
+BRK-B.US,D,20010309,000000,47.6,47.9,47.16,47.46,18000000,0
+BRK-B.US,D,20010312,000000,48,48,46.04,46.32,59750000,0
+BRK-B.US,D,20010313,000000,46.2,46.62,45.98,46.12,34750000,0
+BRK-B.US,D,20010314,000000,44.92,45.86,43.64,43.84,51750000,0
+BRK-B.US,D,20010315,000000,44.32,45.58,44.32,45.18,51250000,0
+BRK-B.US,D,20010316,000000,44.7,44.76,42.6,43.24,48250000,0
+BRK-B.US,D,20010319,000000,42.8,43.4,42.18,43.22,30000000,0
+BRK-B.US,D,20010320,000000,43.24,43.34,42.72,43,61500000,0
+BRK-B.US,D,20010321,000000,42.6,43.48,42.26,43.18,41500000,0
+BRK-B.US,D,20010322,000000,42.5,43.06,41.7,42.88,79250000,0
+BRK-B.US,D,20010323,000000,43.32,44.36,43.2,44.36,42750000,0
+BRK-B.US,D,20010326,000000,44.4,44.88,44.07,44.26,21750000,0
+BRK-B.US,D,20010327,000000,44.36,45.48,43.94,45.32,20000000,0
+BRK-B.US,D,20010328,000000,44.86,44.86,43.14,43.14,15500000,0
+BRK-B.US,D,20010329,000000,42.84,43.66,41.92,42.1,36750000,0
+BRK-B.US,D,20010330,000000,43.2,43.76,42.6,43.52,26000000,0
+BRK-B.US,D,20010402,000000,43.32,43.4,42.2,42.5,18750000,0
+BRK-B.US,D,20010403,000000,42.24,42.4,41.8,41.94,18500000,0
+BRK-B.US,D,20010404,000000,42,43.9,41.5,43.28,34000000,0
+BRK-B.US,D,20010405,000000,43.64,45.3,43.64,45.3,53500000,0
+BRK-B.US,D,20010406,000000,44.5,45.36,44.4,44.5,22000000,0
+BRK-B.US,D,20010409,000000,44.84,45.1,44.12,44.2,19250000,0
+BRK-B.US,D,20010410,000000,44.2,44.2,42.92,43.02,33500000,0
+BRK-B.US,D,20010411,000000,43.1,43.28,42.7,43,12250000,0
+BRK-B.US,D,20010412,000000,43,43.08,42.5,42.6,21000000,0
+BRK-B.US,D,20010416,000000,42.6,43.18,42.5,42.8,20250000,0
+BRK-B.US,D,20010417,000000,42.66,45.1,42.66,45.04,60750000,0
+BRK-B.US,D,20010418,000000,45.26,46,45.12,45.34,45000000,0
+BRK-B.US,D,20010419,000000,45.6,46.44,45.6,45.92,35750000,0
+BRK-B.US,D,20010420,000000,46,46.06,45.54,45.7,18250000,0
+BRK-B.US,D,20010423,000000,45.6,45.7,45.42,45.64,9500000,0
+BRK-B.US,D,20010424,000000,45.94,46.42,44.58,44.68,13000000,0
+BRK-B.US,D,20010425,000000,44.92,45.46,43.5,43.76,37500000,0
+BRK-B.US,D,20010426,000000,44.12,44.56,43.7,44.04,22000000,0
+BRK-B.US,D,20010427,000000,44.26,45.4,43.8,44.7,23000000,0
+BRK-B.US,D,20010430,000000,45,45.8,44.8,45.5,34500000,0
+BRK-B.US,D,20010501,000000,45.5,45.98,45.4,45.6,29500000,0
+BRK-B.US,D,20010502,000000,45.7,45.7,45.02,45.3,23750000,0
+BRK-B.US,D,20010503,000000,45.1,45.36,44.6,45.32,18500000,0
+BRK-B.US,D,20010504,000000,45.32,45.9,45.16,45.86,13000000,0
+BRK-B.US,D,20010507,000000,45.8,46.44,45.8,46.38,37500000,0
+BRK-B.US,D,20010508,000000,46.5,46.58,46.04,46.12,21500000,0
+BRK-B.US,D,20010509,000000,46.12,46.12,45.82,45.86,23500000,0
+BRK-B.US,D,20010510,000000,45.96,46.14,45.36,45.44,26500000,0
+BRK-B.US,D,20010511,000000,45.4,45.46,45.04,45.36,11250000,0
+BRK-B.US,D,20010514,000000,45.08,45.18,44.42,44.84,29750000,0
+BRK-B.US,D,20010515,000000,44.8,44.94,44.64,44.86,29250000,0
+BRK-B.US,D,20010516,000000,44.7,44.96,44.58,44.72,31750000,0
+BRK-B.US,D,20010517,000000,44.8,44.8,44.54,44.56,47000000,0
+BRK-B.US,D,20010518,000000,44.66,44.94,44.5,44.8,77500000,0
+BRK-B.US,D,20010521,000000,44.86,45.34,44.6,45.24,34750000,0
+BRK-B.US,D,20010522,000000,45.48,45.48,45.2,45.24,28250000,0
+BRK-B.US,D,20010523,000000,45.08,45.34,44.72,45.34,17250000,0
+BRK-B.US,D,20010524,000000,45.4,45.48,44.72,45.06,20000000,0
+BRK-B.US,D,20010525,000000,44.86,45.34,44.8,45.2,11750000,0
+BRK-B.US,D,20010529,000000,45.52,45.74,45.24,45.4,12750000,0
+BRK-B.US,D,20010530,000000,45.4,45.6,45.12,45.28,25000000,0
+BRK-B.US,D,20010531,000000,45.4,45.56,45.26,45.44,12750000,0
+BRK-B.US,D,20010601,000000,45.88,45.88,45.26,45.6,39250000,0
+BRK-B.US,D,20010604,000000,45.5,45.78,45.28,45.64,10000000,0
+BRK-B.US,D,20010605,000000,45.74,45.8,45.44,45.64,8250000,0
+BRK-B.US,D,20010606,000000,45.76,46.6,45.6,46,46000000,0
+BRK-B.US,D,20010607,000000,45.68,46.1,45.5,45.58,17750000,0
+BRK-B.US,D,20010608,000000,45.36,45.5,45,45.34,14250000,0
+BRK-B.US,D,20010611,000000,45.02,45.34,44.88,45.16,12000000,0
+BRK-B.US,D,20010612,000000,45.06,45.66,44.68,45.65,19250000,0
+BRK-B.US,D,20010613,000000,45.78,45.86,45.52,45.7,35750000,0
+BRK-B.US,D,20010614,000000,45.56,45.68,45.18,45.2,8750000,0
+BRK-B.US,D,20010615,000000,45,45.26,43.4,43.76,49000000,0
+BRK-B.US,D,20010618,000000,43.8,44.28,43.42,44.19,17750000,0
+BRK-B.US,D,20010619,000000,44.38,44.72,43.9,43.9,10000000,0
+BRK-B.US,D,20010620,000000,44,44.16,43.5,43.78,13250000,0
+BRK-B.US,D,20010621,000000,43.8,43.82,43.02,43.02,14750000,0
+BRK-B.US,D,20010622,000000,43.46,44.7,43.22,44.7,29500000,0
+BRK-B.US,D,20010625,000000,44.46,44.48,43.96,44.32,10500000,0
+BRK-B.US,D,20010626,000000,44.2,44.76,44.06,44.74,15000000,0
+BRK-B.US,D,20010627,000000,44.8,45.6,44.6,45.04,50500000,0
+BRK-B.US,D,20010628,000000,45.04,45.64,45.04,45.16,23750000,0
+BRK-B.US,D,20010629,000000,45.16,46.1,45.16,46,24000000,0
+BRK-B.US,D,20010702,000000,46,46.28,45.76,45.94,41500000,0
+BRK-B.US,D,20010703,000000,46.08,46.08,45.64,45.9,5250000,0
+BRK-B.US,D,20010705,000000,45.52,45.94,45.5,45.78,9250000,0
+BRK-B.US,D,20010706,000000,45.8,47.06,45.32,46.72,99000000,0
+BRK-B.US,D,20010709,000000,46.76,47.34,46.6,47.1,42750000,0
+BRK-B.US,D,20010710,000000,47,47.2,46.42,46.96,30000000,0
+BRK-B.US,D,20010711,000000,47.06,47.08,46.76,46.94,27000000,0
+BRK-B.US,D,20010712,000000,46.94,47,45.56,46,13750000,0
+BRK-B.US,D,20010713,000000,46.24,46.24,45.9,46,15750000,0
+BRK-B.US,D,20010716,000000,46.14,46.14,45.4,45.42,7500000,0
+BRK-B.US,D,20010717,000000,45.54,46.12,45.54,45.8,10250000,0
+BRK-B.US,D,20010718,000000,46,46.07,45.8,45.8,7000000,0
+BRK-B.US,D,20010719,000000,46.26,46.36,45.2,45.28,37250000,0
+BRK-B.US,D,20010720,000000,45.2,45.4,45.08,45.26,21750000,0
+BRK-B.US,D,20010723,000000,45.4,45.5,45.2,45.32,11750000,0
+BRK-B.US,D,20010724,000000,45.28,45.48,45,45,17500000,0
+BRK-B.US,D,20010725,000000,45.16,45.3,45,45.28,30500000,0
+BRK-B.US,D,20010726,000000,45.4,45.46,45.12,45.26,10500000,0
+BRK-B.US,D,20010727,000000,45.2,45.4,45.12,45.34,7250000,0
+BRK-B.US,D,20010730,000000,45.4,45.4,44.92,45,7500000,0
+BRK-B.US,D,20010731,000000,45.12,45.98,45.12,45.92,18500000,0
+BRK-B.US,D,20010801,000000,45.92,46.24,45.82,46.22,11250000,0
+BRK-B.US,D,20010802,000000,46.22,46.28,44.94,45.08,30750000,0
+BRK-B.US,D,20010803,000000,45.3,45.44,44.8,45.12,23750000,0
+BRK-B.US,D,20010806,000000,45.3,45.84,45.22,45.76,11250000,0
+BRK-B.US,D,20010807,000000,45.98,46.04,45.72,45.9,13750000,0
+BRK-B.US,D,20010808,000000,45.9,46,45.56,45.88,12000000,0
+BRK-B.US,D,20010809,000000,45.8,46.24,45.76,46.24,10750000,0
+BRK-B.US,D,20010810,000000,46.3,46.3,45.74,45.74,9250000,0
+BRK-B.US,D,20010813,000000,45.84,46.34,45.84,46.22,12250000,0
+BRK-B.US,D,20010814,000000,46.36,46.36,46.1,46.1,16000000,0
+BRK-B.US,D,20010815,000000,46.26,46.42,46.04,46.26,18250000,0
+BRK-B.US,D,20010816,000000,46.36,46.5,46.26,46.36,18500000,0
+BRK-B.US,D,20010817,000000,46.4,46.4,46,46.14,14000000,0
+BRK-B.US,D,20010820,000000,45.86,46.56,45.86,46.54,6750000,0
+BRK-B.US,D,20010821,000000,46.54,46.68,46.26,46.36,25500000,0
+BRK-B.US,D,20010822,000000,46.28,46.54,46.28,46.42,26250000,0
+BRK-B.US,D,20010823,000000,46.4,46.64,46.3,46.56,19750000,0
+BRK-B.US,D,20010824,000000,46.36,46.56,46.36,46.4,13000000,0
+BRK-B.US,D,20010827,000000,46.4,46.58,46.4,46.58,8000000,0
+BRK-B.US,D,20010828,000000,46.48,46.66,46.34,46.66,9500000,0
+BRK-B.US,D,20010829,000000,46.66,46.66,46.42,46.52,11250000,0
+BRK-B.US,D,20010830,000000,46.52,46.58,46.3,46.46,35500000,0
+BRK-B.US,D,20010831,000000,46.34,46.5,46.06,46.24,29750000,0
+BRK-B.US,D,20010904,000000,46.04,46.58,46.04,46.3,27000000,0
+BRK-B.US,D,20010905,000000,46.32,46.34,46.1,46.32,22250000,0
+BRK-B.US,D,20010906,000000,46.12,46.74,46,46.6,63750001,0
+BRK-B.US,D,20010907,000000,46.66,46.66,45.78,45.78,12500000,0
+BRK-B.US,D,20010910,000000,45.5,45.58,44.64,45.46,32250000,0
+BRK-B.US,D,20010917,000000,41.1,43.98,41.1,42.66,143999999,0
+BRK-B.US,D,20010918,000000,42.6,43.13,42.24,42.46,54250000,0
+BRK-B.US,D,20010919,000000,42.24,42.38,40.72,40.96,75500000,0
+BRK-B.US,D,20010920,000000,40.1,42.2,39.54,41.7,75000000,0
+BRK-B.US,D,20010921,000000,40.66,42.34,40.66,41.68,60500000,0
+BRK-B.US,D,20010924,000000,42.16,42.5,41.52,42.46,56500000,0
+BRK-B.US,D,20010925,000000,42.2,43.46,42.1,43.4,158249998,0
+BRK-B.US,D,20010926,000000,43.88,45.32,43.88,45.24,67500000,0
+BRK-B.US,D,20010927,000000,45.24,46.48,45.24,46.3,53250000,0
+BRK-B.US,D,20010928,000000,46.42,47.16,46.42,46.6,86750001,0
+BRK-B.US,D,20011001,000000,46.2,46.84,45.54,46.7,72250000,0
+BRK-B.US,D,20011002,000000,46.7,46.78,46.5,46.74,50750000,0
+BRK-B.US,D,20011003,000000,46.74,49.2,46.74,48.44,161249999,0
+BRK-B.US,D,20011004,000000,48.12,49.02,47.7,47.72,48250000,0
+BRK-B.US,D,20011005,000000,47.54,48.26,46.36,48,27250000,0
+BRK-B.US,D,20011008,000000,48.12,48.8,48.02,48.3,63500000,0
+BRK-B.US,D,20011009,000000,48.34,48.7,48.04,48.7,33500000,0
+BRK-B.US,D,20011010,000000,49.12,50,48.3,49.86,61000000,0
+BRK-B.US,D,20011011,000000,50.02,50.3,49.66,49.88,34000000,0
+BRK-B.US,D,20011012,000000,49.68,49.68,48.32,49,47250000,0
+BRK-B.US,D,20011015,000000,49.38,50,48.5,50,54000000,0
+BRK-B.US,D,20011016,000000,49.6,50.28,49.6,49.78,76000000,0
+BRK-B.US,D,20011017,000000,49.86,50.12,49.4,49.4,41500000,0
+BRK-B.US,D,20011018,000000,49.5,49.94,49.5,49.64,11250000,0
+BRK-B.US,D,20011019,000000,49.66,49.88,49.22,49.8,14000000,0
+BRK-B.US,D,20011022,000000,49.96,50.04,49.54,49.64,22250000,0
+BRK-B.US,D,20011023,000000,49.56,49.6,49,49,26750000,0
+BRK-B.US,D,20011024,000000,49.14,49.6,48.94,49.04,21750000,0
+BRK-B.US,D,20011025,000000,48.86,49.28,48.8,48.9,12750000,0
+BRK-B.US,D,20011026,000000,48.8,48.94,48.26,48.38,19500000,0
+BRK-B.US,D,20011029,000000,48,48.28,47.58,48.2,15000000,0
+BRK-B.US,D,20011030,000000,48.26,48.26,46.4,46.6,31250000,0
+BRK-B.US,D,20011031,000000,46.68,47.8,46.5,47.08,20250000,0
+BRK-B.US,D,20011101,000000,47.2,48,46.62,47.74,22000000,0
+BRK-B.US,D,20011102,000000,47.7,48.32,47.3,47.94,14000000,0
+BRK-B.US,D,20011105,000000,48.48,48.6,47.54,47.54,18250000,0
+BRK-B.US,D,20011106,000000,47.28,48.7,47,48.56,26250000,0
+BRK-B.US,D,20011107,000000,48.06,48.4,47.04,47.12,28500000,0
+BRK-B.US,D,20011108,000000,47.4,47.76,47,47.22,21750000,0
+BRK-B.US,D,20011109,000000,47.22,47.22,46.02,46.3,29250000,0
+BRK-B.US,D,20011112,000000,45.6,46.56,44.8,45.6,37250000,0
+BRK-B.US,D,20011113,000000,45.9,46.48,44.96,45.24,39250000,0
+BRK-B.US,D,20011114,000000,45.44,45.6,45.2,45.4,38500000,0
+BRK-B.US,D,20011115,000000,45.4,45.48,44.7,44.7,18250000,0
+BRK-B.US,D,20011116,000000,44.7,45.16,44.48,44.7,22750000,0
+BRK-B.US,D,20011119,000000,44.94,45.12,44.22,44.26,43500000,0
+BRK-B.US,D,20011120,000000,44.62,45.2,44.4,45,32750000,0
+BRK-B.US,D,20011121,000000,44.86,45.14,44.56,44.9,11250000,0
+BRK-B.US,D,20011123,000000,45.1,45.28,45,45.2,5000000,0
+BRK-B.US,D,20011126,000000,45.34,45.38,44.52,44.74,20000000,0
+BRK-B.US,D,20011127,000000,44.74,45,44.2,45,22250000,0
+BRK-B.US,D,20011128,000000,45,45.6,44.84,45.46,15500000,0
+BRK-B.US,D,20011129,000000,45.72,47.4,45.68,46.68,21250000,0
+BRK-B.US,D,20011130,000000,46.68,46.8,45.96,46.66,27000000,0
+BRK-B.US,D,20011203,000000,46.7,46.88,46.5,46.6,12000000,0
+BRK-B.US,D,20011204,000000,46.6,47,46.5,46.72,27000000,0
+BRK-B.US,D,20011205,000000,46.8,47.34,46.54,46.68,20750000,0
+BRK-B.US,D,20011206,000000,46.68,46.76,45.62,46.48,25000000,0
+BRK-B.US,D,20011207,000000,47,47,45.8,45.9,22250000,0
+BRK-B.US,D,20011210,000000,45.64,45.8,44.88,45.02,19500000,0
+BRK-B.US,D,20011211,000000,45.04,46.48,44.8,45.48,14500000,0
+BRK-B.US,D,20011212,000000,45.48,46.28,45.16,46,21250000,0
+BRK-B.US,D,20011213,000000,45.6,45.88,45.06,45.56,13000000,0
+BRK-B.US,D,20011214,000000,45.56,46.7,45.04,46.66,12250000,0
+BRK-B.US,D,20011217,000000,46.54,46.92,46.04,46.84,27250000,0
+BRK-B.US,D,20011218,000000,46.8,46.84,45.68,46.52,32250000,0
+BRK-B.US,D,20011219,000000,46.68,47.14,46.56,47.04,25750000,0
+BRK-B.US,D,20011220,000000,47.2,48,46.72,47.16,29000000,0
+BRK-B.US,D,20011221,000000,47.16,47.54,47.1,47.1,23250000,0
+BRK-B.US,D,20011224,000000,47.1,47.46,47.1,47.34,6500000,0
+BRK-B.US,D,20011226,000000,47.32,47.7,47.32,47.6,36250000,0
+BRK-B.US,D,20011227,000000,47.68,48.7,47.56,48.6,32500000,0
+BRK-B.US,D,20011228,000000,48.9,49.54,48.64,49.54,29250000,0
+BRK-B.US,D,20011231,000000,49.36,50.5,49.1,50.5,69250000,0
+BRK-B.US,D,20020102,000000,49.8,49.8,48.5,49.68,56500000,0
+BRK-B.US,D,20020103,000000,49.68,49.98,49.24,49.4,36500000,0
+BRK-B.US,D,20020104,000000,49.42,49.42,48.7,49.14,42500000,0
+BRK-B.US,D,20020107,000000,49.48,49.6,49,49.18,36000000,0
+BRK-B.US,D,20020108,000000,48.8,48.94,47.74,47.76,15750000,0
+BRK-B.US,D,20020109,000000,47.4,48.74,47.4,48.5,26000000,0
+BRK-B.US,D,20020110,000000,48.98,49.1,47.82,47.9,10250000,0
+BRK-B.US,D,20020111,000000,48,49.3,48,49.3,34750000,0
+BRK-B.US,D,20020114,000000,48.8,49.48,48.8,49.38,27000000,0
+BRK-B.US,D,20020115,000000,49.54,49.8,49.48,49.6,22500000,0
+BRK-B.US,D,20020116,000000,49.68,49.8,49.2,49.64,23500000,0
+BRK-B.US,D,20020117,000000,49.9,49.92,49.56,49.9,26000000,0
+BRK-B.US,D,20020118,000000,49.9,49.98,49.76,49.98,17000000,0
+BRK-B.US,D,20020122,000000,49.8,49.88,49.14,49.6,11500000,0
+BRK-B.US,D,20020123,000000,49.4,49.44,48.84,49,15250000,0
+BRK-B.US,D,20020124,000000,49.06,49.44,49,49.32,10000000,0
+BRK-B.US,D,20020125,000000,49.1,49.56,49,49.24,11500000,0
+BRK-B.US,D,20020128,000000,49.3,49.6,49.2,49.56,13750000,0
+BRK-B.US,D,20020129,000000,49.56,49.56,48.72,49.18,15500000,0
+BRK-B.US,D,20020130,000000,49.32,49.34,48.82,49.1,13750000,0
+BRK-B.US,D,20020131,000000,49.3,49.32,48.6,49.06,23000000,0
+BRK-B.US,D,20020201,000000,49.34,49.34,48.84,49.04,27000000,0
+BRK-B.US,D,20020204,000000,48.84,49.06,48.62,48.7,23250000,0
+BRK-B.US,D,20020205,000000,48.86,49.1,48.24,48.56,27750000,0
+BRK-B.US,D,20020206,000000,48.26,48.94,48.2,48.2,26250000,0
+BRK-B.US,D,20020207,000000,48.2,48.64,48,48.26,12250000,0
+BRK-B.US,D,20020208,000000,48.52,49,48.52,48.8,9250000,0
+BRK-B.US,D,20020211,000000,48.8,49.1,48.44,49.06,15500000,0
+BRK-B.US,D,20020212,000000,49.14,49.14,48.6,49.02,11250000,0
+BRK-B.US,D,20020213,000000,48.9,49.38,48.64,49.22,14500000,0
+BRK-B.US,D,20020214,000000,49.3,49.34,48.86,48.96,16500000,0
+BRK-B.US,D,20020215,000000,49.06,49.12,48.66,48.9,10250000,0
+BRK-B.US,D,20020219,000000,48.9,48.96,48.52,48.68,12250000,0
+BRK-B.US,D,20020220,000000,48.68,48.78,48.44,48.68,18250000,0
+BRK-B.US,D,20020221,000000,48.9,49.04,48.3,48.64,12250000,0
+BRK-B.US,D,20020222,000000,48.4,49.34,48.4,48.9,19750000,0
+BRK-B.US,D,20020225,000000,49.08,49.12,48.5,48.64,29250000,0
+BRK-B.US,D,20020226,000000,48.86,49.16,48.54,49.1,13000000,0
+BRK-B.US,D,20020227,000000,49.1,49.12,48.4,48.5,20750000,0
+BRK-B.US,D,20020228,000000,48.68,48.7,48.4,48.5,8750000,0
+BRK-B.US,D,20020301,000000,48.7,48.96,48.6,48.9,11250000,0
+BRK-B.US,D,20020304,000000,48.68,48.76,48.24,48.42,28250000,0
+BRK-B.US,D,20020305,000000,48.2,48.32,47.96,48.02,21000000,0
+BRK-B.US,D,20020306,000000,47.72,47.94,46.9,47,41750000,0
+BRK-B.US,D,20020307,000000,46.9,47,45.7,46.56,86750001,0
+BRK-B.US,D,20020308,000000,47,47.98,47,47.94,67249999,0
+BRK-B.US,D,20020311,000000,47.14,47.84,46.84,47.8,60500000,0
+BRK-B.US,D,20020312,000000,47.2,47.9,47.2,47.6,31250000,0
+BRK-B.US,D,20020313,000000,47.6,47.66,47.24,47.66,22500000,0
+BRK-B.US,D,20020314,000000,47.4,48.28,47.4,48,37000000,0
+BRK-B.US,D,20020315,000000,47.96,48.8,47.66,48.68,33750000,0
+BRK-B.US,D,20020318,000000,49.34,49.4,49,49.08,41250000,0
+BRK-B.US,D,20020319,000000,49.08,49.08,48.6,48.92,13750000,0
+BRK-B.US,D,20020320,000000,48.84,49.8,48.58,48.76,61250000,0
+BRK-B.US,D,20020321,000000,48,48.54,48,48.2,20750000,0
+BRK-B.US,D,20020322,000000,48,48.34,47.7,47.74,17000000,0
+BRK-B.US,D,20020325,000000,47.88,47.98,47.66,47.74,16000000,0
+BRK-B.US,D,20020326,000000,47.66,48.08,47.58,47.72,12500000,0
+BRK-B.US,D,20020327,000000,47.66,47.94,47.56,47.56,12250000,0
+BRK-B.US,D,20020328,000000,47.74,47.84,47,47.38,13250000,0
+BRK-B.US,D,20020401,000000,47.28,47.28,46.7,47.2,23500000,0
+BRK-B.US,D,20020402,000000,47.14,48.3,46.92,48.14,17750000,0
+BRK-B.US,D,20020403,000000,48.2,48.4,47.84,48.06,24000000,0
+BRK-B.US,D,20020404,000000,47.2,47.6,47.2,47.36,15000000,0
+BRK-B.US,D,20020405,000000,47.26,47.68,47.16,47.36,14000000,0
+BRK-B.US,D,20020408,000000,47.24,47.5,46.9,47.02,27500000,0
+BRK-B.US,D,20020409,000000,47.1,47.88,47.02,47.74,28500000,0
+BRK-B.US,D,20020410,000000,47.84,47.84,47.18,47.36,26500000,0
+BRK-B.US,D,20020411,000000,47.34,47.34,46.9,47.06,27500000,0
+BRK-B.US,D,20020412,000000,47.14,47.4,47.04,47.12,22000000,0
+BRK-B.US,D,20020415,000000,47.3,47.3,46.76,47,8000000,0
+BRK-B.US,D,20020416,000000,46.9,47.4,46.8,46.8,25000000,0
+BRK-B.US,D,20020417,000000,46.8,47.4,46.76,46.94,35250000,0
+BRK-B.US,D,20020418,000000,46.94,47.3,46.86,46.96,13750000,0
+BRK-B.US,D,20020419,000000,46.98,47.24,46.8,46.9,13000000,0
+BRK-B.US,D,20020422,000000,46.8,46.8,46.3,46.6,29250000,0
+BRK-B.US,D,20020423,000000,46.7,47.78,46.66,47.74,30750000,0
+BRK-B.US,D,20020424,000000,47.8,48.14,47.58,47.6,21750000,0
+BRK-B.US,D,20020425,000000,47.44,47.56,47.2,47.4,10500000,0
+BRK-B.US,D,20020426,000000,47.38,47.38,46.5,46.5,30750000,0
+BRK-B.US,D,20020429,000000,47.64,47.9,47.24,47.76,33500000,0
+BRK-B.US,D,20020430,000000,48,48.8,47.84,48.66,38000000,0
+BRK-B.US,D,20020501,000000,48.9,49.92,48.66,49.8,42500000,0
+BRK-B.US,D,20020502,000000,49.34,49.8,49.1,49.36,28250000,0
+BRK-B.US,D,20020503,000000,49,49.44,48.2,49.4,34250000,0
+BRK-B.US,D,20020506,000000,49.98,49.98,48.7,48.9,48750000,0
+BRK-B.US,D,20020507,000000,49.26,50.1,49,49.98,50000000,0
+BRK-B.US,D,20020508,000000,49.98,50.18,49.56,49.98,33750000,0
+BRK-B.US,D,20020509,000000,49.84,50.2,49.76,50.19,18250000,0
+BRK-B.US,D,20020510,000000,50.28,50.76,50.1,50.3,26000000,0
+BRK-B.US,D,20020513,000000,50.8,51.9,50.8,51.68,27750000,0
+BRK-B.US,D,20020514,000000,51.94,52,51.46,52,33500000,0
+BRK-B.US,D,20020515,000000,51.82,52.4,51.64,51.98,31750000,0
+BRK-B.US,D,20020516,000000,52,52.28,51.54,51.78,15000000,0
+BRK-B.US,D,20020517,000000,52.12,52.18,51.56,52.12,11250000,0
+BRK-B.US,D,20020520,000000,51.8,52,51.44,51.54,14000000,0
+BRK-B.US,D,20020521,000000,51.6,51.84,51.46,51.6,14750000,0
+BRK-B.US,D,20020522,000000,51.62,51.62,50,50.4,47000000,0
+BRK-B.US,D,20020523,000000,50.72,50.8,50.22,50.24,18750000,0
+BRK-B.US,D,20020524,000000,50.24,51.04,50.24,50.96,24250000,0
+BRK-B.US,D,20020528,000000,51.26,51.3,50.88,51.12,12250000,0
+BRK-B.US,D,20020529,000000,50.9,51.1,50.2,50.2,11250000,0
+BRK-B.US,D,20020530,000000,50.02,50.24,49.4,49.48,21250000,0
+BRK-B.US,D,20020531,000000,49.6,50.08,49.44,49.44,10250000,0
+BRK-B.US,D,20020603,000000,49.6,49.78,48.82,48.82,11500000,0
+BRK-B.US,D,20020604,000000,49.2,49.88,47.94,49.68,42500000,0
+BRK-B.US,D,20020605,000000,49.88,50.3,49.16,49.24,14000000,0
+BRK-B.US,D,20020606,000000,49.2,50.2,48.76,49.78,16250000,0
+BRK-B.US,D,20020607,000000,49.4,49.86,49.2,49.54,21000000,0
+BRK-B.US,D,20020610,000000,49.6,49.66,49,49,17250000,0
+BRK-B.US,D,20020611,000000,48.94,49.34,48.06,48.2,16750000,0
+BRK-B.US,D,20020612,000000,48.08,48.76,48.02,48.64,15500000,0
+BRK-B.US,D,20020613,000000,49.12,49.54,48.92,49.26,15500000,0
+BRK-B.US,D,20020614,000000,48.94,48.94,48.36,48.62,20750000,0
+BRK-B.US,D,20020617,000000,48.8,49.38,48.74,49.14,18000000,0
+BRK-B.US,D,20020618,000000,49.2,49.34,49.1,49.1,12500000,0
+BRK-B.US,D,20020619,000000,49.2,49.22,48,48.16,16750000,0
+BRK-B.US,D,20020620,000000,48.16,48.52,48.12,48.24,11000000,0
+BRK-B.US,D,20020621,000000,48.2,48.36,47.7,48.1,16000000,0
+BRK-B.US,D,20020624,000000,48.16,48.2,46.32,47.26,26000000,0
+BRK-B.US,D,20020625,000000,47.7,47.86,46.12,46.24,21000000,0
+BRK-B.US,D,20020626,000000,45.7,45.86,44.3,45.04,77250000,0
+BRK-B.US,D,20020627,000000,45.68,46.08,44.4,45.14,30500000,0
+BRK-B.US,D,20020628,000000,45.14,46.18,44.58,44.68,34250000,0
+BRK-B.US,D,20020701,000000,45.22,45.5,44.12,44.4,28750000,0
+BRK-B.US,D,20020702,000000,44.02,44.76,43.6,43.62,39250000,0
+BRK-B.US,D,20020703,000000,43.54,44.52,43.52,44.3,44500000,0
+BRK-B.US,D,20020705,000000,44.84,45.5,44.8,45.12,26500000,0
+BRK-B.US,D,20020708,000000,45.54,46.28,45.44,45.94,25750000,0
+BRK-B.US,D,20020709,000000,46.2,46.78,45.92,46.3,18500000,0
+BRK-B.US,D,20020710,000000,46.6,46.68,45.8,45.82,29750000,0
+BRK-B.US,D,20020711,000000,45.1,45.48,44.68,45,31000000,0
+BRK-B.US,D,20020712,000000,44.94,45,43.52,44.12,44500000,0
+BRK-B.US,D,20020715,000000,44.5,44.5,43.12,43.5,47750000,0
+BRK-B.US,D,20020716,000000,43.4,44.64,43.2,43.92,55500000,0
+BRK-B.US,D,20020717,000000,43.92,44.52,43.64,43.84,23000000,0
+BRK-B.US,D,20020718,000000,44,44.6,44,44.4,34000000,0
+BRK-B.US,D,20020719,000000,43.7,45.06,43.64,44.6,76500001,0
+BRK-B.US,D,20020722,000000,44,44,41.5,41.58,76500000,0
+BRK-B.US,D,20020723,000000,42.46,42.46,39.62,40,110250000,0
+BRK-B.US,D,20020724,000000,38.9,41.94,38.5,41.78,80750000,0
+BRK-B.US,D,20020725,000000,41.6,43.12,41.4,42.34,56000000,0
+BRK-B.US,D,20020726,000000,42.1,42.68,41.4,42.24,35250000,0
+BRK-B.US,D,20020729,000000,43.2,45.92,43.2,45.84,104750000,0
+BRK-B.US,D,20020730,000000,45.2,47.02,45.2,46.84,72000000,0
+BRK-B.US,D,20020731,000000,46.84,47,45.74,45.74,25500000,0
+BRK-B.US,D,20020801,000000,45.86,46.56,45.72,46.48,24250000,0
+BRK-B.US,D,20020802,000000,46.6,47.1,46.5,46.9,29750000,0
+BRK-B.US,D,20020805,000000,47.08,47.08,45.1,45.6,24500000,0
+BRK-B.US,D,20020806,000000,46.32,47,46.2,46.22,26500000,0
+BRK-B.US,D,20020807,000000,46.28,46.86,46.28,46.74,41250000,0
+BRK-B.US,D,20020808,000000,46.58,47.4,46.36,47.18,39000000,0
+BRK-B.US,D,20020809,000000,47.3,47.68,46.8,47.2,32750000,0
+BRK-B.US,D,20020812,000000,48.2,49.1,48,48.46,48000000,0
+BRK-B.US,D,20020813,000000,49.08,49.4,48.8,49.06,35500000,0
+BRK-B.US,D,20020814,000000,48.8,49.06,48.32,48.8,30500000,0
+BRK-B.US,D,20020815,000000,48.8,50,48.8,49.9,47000000,0
+BRK-B.US,D,20020816,000000,49.9,50,49.56,49.98,27000000,0
+BRK-B.US,D,20020819,000000,49.78,50,49.34,49.7,27750000,0
+BRK-B.US,D,20020820,000000,49.96,49.96,48.72,48.94,24500000,0
+BRK-B.US,D,20020821,000000,49.4,49.74,48.84,49.5,16250000,0
+BRK-B.US,D,20020822,000000,49.68,50,49.5,50,24500000,0
+BRK-B.US,D,20020823,000000,50,50.28,49.66,50.14,35750000,0
+BRK-B.US,D,20020826,000000,50.3,50.3,49.8,50,16750000,0
+BRK-B.US,D,20020827,000000,50.18,50.2,49.76,50.02,21250000,0
+BRK-B.US,D,20020828,000000,49.5,49.8,49.3,49.5,19500000,0
+BRK-B.US,D,20020829,000000,49.2,49.72,48.72,49.46,24500000,0
+BRK-B.US,D,20020830,000000,49.56,49.8,48.8,48.8,15750000,0
+BRK-B.US,D,20020903,000000,48.52,48.78,48,48.16,32500000,0
+BRK-B.US,D,20020904,000000,48.34,48.68,48,48.14,16500000,0
+BRK-B.US,D,20020905,000000,48,49.18,47.5,49,21500000,0
+BRK-B.US,D,20020906,000000,49,49.7,48.94,49.06,19750000,0
+BRK-B.US,D,20020909,000000,49.08,49.96,49,49.81,29000000,0
+BRK-B.US,D,20020910,000000,49.94,50.5,49.94,50.36,40000000,0
+BRK-B.US,D,20020911,000000,50.52,50.6,50.12,50.22,15750000,0
+BRK-B.US,D,20020912,000000,50,50.28,49.7,50.2,24500000,0
+BRK-B.US,D,20020913,000000,49.6,49.9,49.4,49.8,21750000,0
+BRK-B.US,D,20020916,000000,50.14,50.34,49.5,49.98,25750000,0
+BRK-B.US,D,20020917,000000,50.2,50.5,49.32,50.04,24750000,0
+BRK-B.US,D,20020918,000000,49.5,49.8,49.22,49.8,16000000,0
+BRK-B.US,D,20020919,000000,49.3,49.6,48.02,48.34,29750000,0
+BRK-B.US,D,20020920,000000,47.94,49.36,47.68,48,41500000,0
+BRK-B.US,D,20020923,000000,48.02,48.08,46.36,47.12,31750000,0
+BRK-B.US,D,20020924,000000,46.5,48.46,46.4,48.2,38250000,0
+BRK-B.US,D,20020925,000000,48.3,48.44,47.76,47.96,34250000,0
+BRK-B.US,D,20020926,000000,48.4,48.7,47.8,48.1,24750000,0
+BRK-B.US,D,20020927,000000,48.94,49.24,48.6,48.78,27500000,0
+BRK-B.US,D,20020930,000000,48.6,49.3,47.8,49.3,28500000,0
+BRK-B.US,D,20021001,000000,49.4,49.7,48.16,48.6,33500000,0
+BRK-B.US,D,20021002,000000,48.4,48.6,47.32,47.8,25500000,0
+BRK-B.US,D,20021003,000000,47.24,48.36,47.24,48.24,46000000,0
+BRK-B.US,D,20021004,000000,48.3,48.9,48.14,48.76,26750000,0
+BRK-B.US,D,20021007,000000,48.7,48.7,47.4,47.8,24750000,0
+BRK-B.US,D,20021008,000000,47.7,47.96,46.5,46.6,31250000,0
+BRK-B.US,D,20021009,000000,45.8,45.88,44.9,45.28,42000000,0
+BRK-B.US,D,20021010,000000,45.12,45.96,44.88,45.24,35750000,0
+BRK-B.US,D,20021011,000000,46,47.88,45.9,46.98,39500000,0
+BRK-B.US,D,20021014,000000,46.9,47.32,46.7,47.14,19750000,0
+BRK-B.US,D,20021015,000000,48.2,48.98,47.14,48.74,38000000,0
+BRK-B.US,D,20021016,000000,48.54,48.9,47.54,48.18,20250000,0
+BRK-B.US,D,20021017,000000,49,49.48,48.6,49.12,31250000,0
+BRK-B.US,D,20021018,000000,49,49.52,48.7,49.28,30750000,0
+BRK-B.US,D,20021021,000000,49.12,49.28,48.12,48.56,51750000,0
+BRK-B.US,D,20021022,000000,48.56,49.6,48.4,49.24,34750000,0
+BRK-B.US,D,20021023,000000,49.04,49.2,48.76,49.18,34000000,0
+BRK-B.US,D,20021024,000000,49.2,49.3,48.8,49.18,20250000,0
+BRK-B.US,D,20021025,000000,49.18,49.5,48.74,48.9,21250000,0
+BRK-B.US,D,20021028,000000,49.2,49.4,48.88,49,21500000,0
+BRK-B.US,D,20021029,000000,48.8,49,48.22,48.6,18500000,0
+BRK-B.US,D,20021030,000000,48.64,48.78,48.32,48.6,21000000,0
+BRK-B.US,D,20021031,000000,48.76,49.48,48.52,49.2,20500000,0
+BRK-B.US,D,20021101,000000,49.2,49.34,48.88,49.16,9750000,0
+BRK-B.US,D,20021104,000000,49.26,49.5,49.1,49.28,27250000,0
+BRK-B.US,D,20021105,000000,49.2,49.42,49,49.22,11750000,0
+BRK-B.US,D,20021106,000000,49.22,49.5,49,49.48,18000000,0
+BRK-B.US,D,20021107,000000,49.16,49.44,48.98,49.16,18000000,0
+BRK-B.US,D,20021108,000000,49,50,48.9,49.8,61250000,0
+BRK-B.US,D,20021111,000000,49.8,50,48.7,49.36,25750000,0
+BRK-B.US,D,20021112,000000,49.42,49.46,48.4,48.6,33750000,0
+BRK-B.US,D,20021113,000000,48.52,48.88,48.38,48.6,23250000,0
+BRK-B.US,D,20021114,000000,48.72,49,48.44,49,32750000,0
+BRK-B.US,D,20021115,000000,48.66,49.34,48.66,49.26,17250000,0
+BRK-B.US,D,20021118,000000,49.1,49.44,48.9,48.98,35000000,0
+BRK-B.US,D,20021119,000000,49.1,49.36,48.96,49.34,32250000,0
+BRK-B.US,D,20021120,000000,49.34,49.34,48.22,48.44,35250000,0
+BRK-B.US,D,20021121,000000,48.68,48.98,48,48.32,51000000,0
+BRK-B.US,D,20021122,000000,48.4,48.4,47.92,48.14,32750000,0
+BRK-B.US,D,20021125,000000,48,48,46.7,47.14,36500000,0
+BRK-B.US,D,20021126,000000,47.14,47.32,46.46,46.9,26500000,0
+BRK-B.US,D,20021127,000000,47.22,47.6,47.14,47.4,16250000,0
+BRK-B.US,D,20021129,000000,47.6,48.56,47.56,48.22,10750000,0
+BRK-B.US,D,20021202,000000,48.8,48.96,48.1,48.22,23500000,0
+BRK-B.US,D,20021203,000000,47.8,48.34,47.6,47.74,26500000,0
+BRK-B.US,D,20021204,000000,47.4,47.8,47.1,47.16,22250000,0
+BRK-B.US,D,20021205,000000,47.04,47.2,46.72,46.96,20000000,0
+BRK-B.US,D,20021206,000000,46.56,47.26,46.54,46.7,37000000,0
+BRK-B.US,D,20021209,000000,46.54,46.66,46.02,46.02,78750001,0
+BRK-B.US,D,20021210,000000,46.2,47.02,46.2,47.02,20000000,0
+BRK-B.US,D,20021211,000000,47.7,48,47,47.38,43500000,0
+BRK-B.US,D,20021212,000000,47.3,47.94,47.3,47.7,21250000,0
+BRK-B.US,D,20021213,000000,47.42,47.72,47.24,47.54,27000000,0
+BRK-B.US,D,20021216,000000,47.54,47.68,46.94,47.12,27750000,0
+BRK-B.US,D,20021217,000000,47.2,48,46.94,48,54000000,0
+BRK-B.US,D,20021218,000000,47.44,47.8,47.36,47.76,16250000,0
+BRK-B.US,D,20021219,000000,47.5,47.96,47.2,47.2,22500000,0
+BRK-B.US,D,20021220,000000,47.2,47.54,47.14,47.36,26500000,0
+BRK-B.US,D,20021223,000000,47.36,47.6,46.78,47.04,48000000,0
+BRK-B.US,D,20021224,000000,47.2,48.08,47.14,47.84,30250000,0
+BRK-B.US,D,20021226,000000,48,48.64,48,48.4,30750000,0
+BRK-B.US,D,20021227,000000,48.4,48.7,48.14,48.38,22250000,0
+BRK-B.US,D,20021230,000000,48.68,48.68,48.02,48.4,24500000,0
+BRK-B.US,D,20021231,000000,48.34,48.6,48.1,48.46,33500000,0
+BRK-B.US,D,20030102,000000,48.4,48.74,47.68,47.88,38500000,0
+BRK-B.US,D,20030103,000000,48.14,48.5,47.68,48.06,37250000,0
+BRK-B.US,D,20030106,000000,48.16,48.38,46.8,47.24,58000000,0
+BRK-B.US,D,20030107,000000,47.4,47.46,46.96,47,36500000,0
+BRK-B.US,D,20030108,000000,46.9,47.4,46.76,47.32,30500000,0
+BRK-B.US,D,20030109,000000,47.2,47.52,46.94,47.16,21500000,0
+BRK-B.US,D,20030110,000000,47.16,47.24,46.72,46.82,23750000,0
+BRK-B.US,D,20030113,000000,47.2,47.24,46.54,46.67,23500000,0
+BRK-B.US,D,20030114,000000,46.68,46.68,46.3,46.52,29750000,0
+BRK-B.US,D,20030115,000000,46.6,46.66,46.32,46.5,20750000,0
+BRK-B.US,D,20030116,000000,46.4,46.42,46,46.26,28750000,0
+BRK-B.US,D,20030117,000000,46.06,46.34,45.9,46.24,32750000,0
+BRK-B.US,D,20030121,000000,46.28,46.36,45.18,45.2,33750000,0
+BRK-B.US,D,20030122,000000,45.16,45.54,45.02,45.5,46250000,0
+BRK-B.US,D,20030123,000000,45.54,46.28,45.46,46.2,28000000,0
+BRK-B.US,D,20030124,000000,46.2,46.2,45.16,45.66,32500000,0
+BRK-B.US,D,20030127,000000,45.52,45.66,44.52,44.7,42000000,0
+BRK-B.US,D,20030128,000000,45,45.14,44.8,45,25250000,0
+BRK-B.US,D,20030129,000000,44.74,45.08,44.7,44.98,18000000,0
+BRK-B.US,D,20030130,000000,45.18,45.18,44.62,44.8,20000000,0
+BRK-B.US,D,20030131,000000,44.52,44.7,44.16,44.48,23500000,0
+BRK-B.US,D,20030203,000000,44.56,45.48,44.56,45.32,25500000,0
+BRK-B.US,D,20030204,000000,44.92,45.08,43.76,44.12,63000000,0
+BRK-B.US,D,20030205,000000,44.4,44.94,44.2,44.8,22250000,0
+BRK-B.US,D,20030206,000000,44.7,44.8,43.02,43.28,25500000,0
+BRK-B.US,D,20030207,000000,43.5,43.68,42.36,42.66,32250000,0
+BRK-B.US,D,20030210,000000,42.62,42.7,42,42.12,45000000,0
+BRK-B.US,D,20030211,000000,42.4,42.76,42.24,42.46,29000000,0
+BRK-B.US,D,20030212,000000,42.3,42.46,41.4,41.96,42000000,0
+BRK-B.US,D,20030213,000000,41.9,42,41.1,41.18,35500000,0
+BRK-B.US,D,20030214,000000,41.2,41.24,40.3,40.7,59750000,0
+BRK-B.US,D,20030218,000000,40.9,41.88,40.9,41.88,61750000,0
+BRK-B.US,D,20030219,000000,42,42.9,41.92,42.86,32250000,0
+BRK-B.US,D,20030220,000000,42.7,42.98,41.62,41.8,23750000,0
+BRK-B.US,D,20030221,000000,41.9,42.28,41.66,42.12,31750000,0
+BRK-B.US,D,20030224,000000,42,42.5,41.84,42.3,25750000,0
+BRK-B.US,D,20030225,000000,41.9,42.32,41.9,42,28250000,0
+BRK-B.US,D,20030226,000000,42.02,42.14,41.8,41.9,20000000,0
+BRK-B.US,D,20030227,000000,41.84,42.12,41.8,41.89,19500000,0
+BRK-B.US,D,20030228,000000,41.6,41.72,40.97,41.3,39500000,0
+BRK-B.US,D,20030303,000000,41.8,42.4,41.8,42.2,20000000,0
+BRK-B.US,D,20030304,000000,42.36,43.34,42.04,42.66,31250000,0
+BRK-B.US,D,20030305,000000,42.4,42.46,41.9,42.04,26250000,0
+BRK-B.US,D,20030306,000000,41.98,42.42,41.88,42.24,36000000,0
+BRK-B.US,D,20030307,000000,41.98,42.84,41.8,42.72,37000000,0
+BRK-B.US,D,20030310,000000,43.74,45.8,43.68,45.18,55750000,0
+BRK-B.US,D,20030311,000000,44.86,45.22,44.4,44.8,24750000,0
+BRK-B.US,D,20030312,000000,45.04,45.24,44.7,45.08,60500000,0
+BRK-B.US,D,20030313,000000,45,45.8,44.88,45.7,51500000,0
+BRK-B.US,D,20030314,000000,45.46,45.65,45.26,45.4,29500000,0
+BRK-B.US,D,20030317,000000,45.64,46.3,45.44,45.8,41000000,0
+BRK-B.US,D,20030318,000000,45.82,46,45.16,45.26,52750000,0
+BRK-B.US,D,20030319,000000,45.34,46.38,45.02,46,56250000,0
+BRK-B.US,D,20030320,000000,46.08,46.38,45.44,46.02,42750000,0
+BRK-B.US,D,20030321,000000,46.2,46.34,45.8,45.98,36000000,0
+BRK-B.US,D,20030324,000000,45.48,45.98,44.44,44.48,34000000,0
+BRK-B.US,D,20030325,000000,44.92,45,44.3,44.3,29750000,0
+BRK-B.US,D,20030326,000000,44.1,44.4,43.74,43.96,35250000,0
+BRK-B.US,D,20030327,000000,43.96,44,43.56,43.7,20000000,0
+BRK-B.US,D,20030328,000000,43.68,44.2,43.42,43.44,38250000,0
+BRK-B.US,D,20030331,000000,43.36,43.5,42.7,42.74,38000000,0
+BRK-B.US,D,20030401,000000,43.34,43.76,42.82,43.76,21250000,0
+BRK-B.US,D,20030402,000000,44.52,46.58,43.76,46.4,80999999,0
+BRK-B.US,D,20030403,000000,46.76,46.76,45.3,45.86,43000000,0
+BRK-B.US,D,20030404,000000,46.2,46.4,45.86,46.18,60500000,0
+BRK-B.US,D,20030407,000000,46.88,47.18,46.14,46.3,74250000,0
+BRK-B.US,D,20030408,000000,46.06,46.48,46,46.26,39000000,0
+BRK-B.US,D,20030409,000000,46.34,46.62,46.2,46.56,33000000,0
+BRK-B.US,D,20030410,000000,46.56,46.64,46.26,46.56,33250000,0
+BRK-B.US,D,20030411,000000,46.68,46.78,46.3,46.68,48500000,0
+BRK-B.US,D,20030414,000000,46.68,47.8,46.44,47.48,36250000,0
+BRK-B.US,D,20030415,000000,47.5,47.5,46.96,47.22,32500000,0
+BRK-B.US,D,20030416,000000,47.26,48.1,47.2,47.2,37750000,0
+BRK-B.US,D,20030417,000000,47.34,48.1,47.22,47.86,23500000,0
+BRK-B.US,D,20030421,000000,48.14,48.3,47.88,48.13,21000000,0
+BRK-B.US,D,20030422,000000,48.16,48.88,48.16,48.82,86749999,0
+BRK-B.US,D,20030423,000000,48.82,49.08,48.24,48.52,35250000,0
+BRK-B.US,D,20030424,000000,48.6,48.66,47.98,47.98,42500000,0
+BRK-B.US,D,20030425,000000,47.99,47.99,46.84,47.18,24000000,0
+BRK-B.US,D,20030428,000000,47.4,47.54,46.84,47,27250000,0
+BRK-B.US,D,20030429,000000,47.2,47.26,46.88,46.94,18000000,0
+BRK-B.US,D,20030430,000000,47,47,46.4,46.64,42250000,0
+BRK-B.US,D,20030501,000000,46.74,47.04,46.52,46.64,30250000,0
+BRK-B.US,D,20030502,000000,46.64,47.08,46.56,47,23500000,0
+BRK-B.US,D,20030505,000000,47.7,48.6,47.66,48.58,74000000,0
+BRK-B.US,D,20030506,000000,48.82,49.34,48.6,49.28,49250000,0
+BRK-B.US,D,20030507,000000,49.28,49.34,48.82,49.22,42250000,0
+BRK-B.US,D,20030508,000000,49.22,49.28,48.48,48.54,42000000,0
+BRK-B.US,D,20030509,000000,48.66,48.68,48.08,48.28,18500000,0
+BRK-B.US,D,20030512,000000,48.74,49.4,48.74,49.34,33250000,0
+BRK-B.US,D,20030513,000000,49.3,49.49,49.04,49.22,42750000,0
+BRK-B.US,D,20030514,000000,49.24,49.34,49,49.02,22250000,0
+BRK-B.US,D,20030515,000000,49.16,49.36,48.96,49.04,37000000,0
+BRK-B.US,D,20030516,000000,49.2,49.3,49.06,49.18,25000000,0
+BRK-B.US,D,20030519,000000,49.18,49.18,48.64,48.98,14750000,0
+BRK-B.US,D,20030520,000000,49.08,49.18,48.8,48.92,16250000,0
+BRK-B.US,D,20030521,000000,48.92,48.92,48.54,48.54,12250000,0
+BRK-B.US,D,20030522,000000,48.72,49,48.56,48.92,15750000,0
+BRK-B.US,D,20030523,000000,49,49.46,48.8,49.3,51250000,0
+BRK-B.US,D,20030527,000000,49.4,49.48,49.1,49.2,19750000,0
+BRK-B.US,D,20030528,000000,48.94,49.14,48.24,48.56,36750000,0
+BRK-B.US,D,20030529,000000,48.58,48.62,47.8,47.86,33250000,0
+BRK-B.US,D,20030530,000000,47.94,48.24,47.12,47.48,45000000,0
+BRK-B.US,D,20030602,000000,47.52,47.78,47.14,47.62,58500000,0
+BRK-B.US,D,20030603,000000,47.72,48.5,47.72,48.35,32000000,0
+BRK-B.US,D,20030604,000000,48.54,48.8,48.34,48.34,26250000,0
+BRK-B.US,D,20030605,000000,48.36,48.36,47.9,48,31750000,0
+BRK-B.US,D,20030606,000000,48,48.26,47.76,47.96,33000000,0
+BRK-B.US,D,20030609,000000,48.14,48.28,47.81,47.92,19500000,0
+BRK-B.US,D,20030610,000000,48.02,48.14,47.92,48,16250000,0
+BRK-B.US,D,20030611,000000,47.86,48.16,47.86,48,26000000,0
+BRK-B.US,D,20030612,000000,48.14,48.66,48.1,48.3,22250000,0
+BRK-B.US,D,20030613,000000,48.34,49,48.1,49,35500000,0
+BRK-B.US,D,20030616,000000,49.28,49.5,49.12,49.3,33250000,0
+BRK-B.US,D,20030617,000000,49.54,49.7,49.4,49.7,38500000,0
+BRK-B.US,D,20030618,000000,49.7,50,49.58,50,37500000,0
+BRK-B.US,D,20030619,000000,50,50.04,49.7,49.82,27000000,0
+BRK-B.US,D,20030620,000000,49.98,50.02,49.84,49.88,18750000,0
+BRK-B.US,D,20030623,000000,49.96,50.02,49.7,50.02,36500000,0
+BRK-B.US,D,20030624,000000,50.04,50.28,49.8,50.04,27000000,0
+BRK-B.US,D,20030625,000000,50,50.12,49.02,49.28,44250000,0
+BRK-B.US,D,20030626,000000,49.54,49.62,49.02,49.14,18750000,0
+BRK-B.US,D,20030627,000000,49,49.06,48.63,48.72,29750000,0
+BRK-B.US,D,20030630,000000,48.9,49,48.34,48.6,42000000,0
+BRK-B.US,D,20030701,000000,48.7,48.7,48.22,48.4,22500000,0
+BRK-B.US,D,20030702,000000,48.4,48.56,48.24,48.56,24000000,0
+BRK-B.US,D,20030703,000000,48.64,48.64,48.04,48.14,16750000,0
+BRK-B.US,D,20030707,000000,48.6,48.68,47.9,48,48250000,0
+BRK-B.US,D,20030708,000000,48.08,48.16,47.42,47.42,74750000,0
+BRK-B.US,D,20030709,000000,47.6,48.72,47.34,48.3,46250000,0
+BRK-B.US,D,20030710,000000,48.48,48.92,48.18,48.82,24250000,0
+BRK-B.US,D,20030711,000000,48.94,49.06,48.8,48.8,22750000,0
+BRK-B.US,D,20030714,000000,49,49.69,48.94,49.46,23000000,0
+BRK-B.US,D,20030715,000000,49.4,49.4,48.56,48.56,22750000,0
+BRK-B.US,D,20030716,000000,48.8,48.82,47.9,48,32500000,0
+BRK-B.US,D,20030717,000000,48.02,48.14,47.7,47.92,25000000,0
+BRK-B.US,D,20030718,000000,47.94,48.06,47.7,47.78,21500000,0
+BRK-B.US,D,20030721,000000,47.8,47.8,47.36,47.36,26500000,0
+BRK-B.US,D,20030722,000000,47.54,47.6,47.34,47.45,24750000,0
+BRK-B.US,D,20030723,000000,47.46,48.04,47.44,47.96,21500000,0
+BRK-B.US,D,20030724,000000,48.14,48.24,47.8,47.9,21500000,0
+BRK-B.US,D,20030725,000000,48.12,48.12,47.72,47.74,20750000,0
+BRK-B.US,D,20030728,000000,47.86,48.6,47.82,48,22000000,0
+BRK-B.US,D,20030729,000000,48,48.48,47.96,48.28,32500000,0
+BRK-B.US,D,20030730,000000,48.32,48.4,48,48.12,16250000,0
+BRK-B.US,D,20030731,000000,48.36,48.38,48.02,48.06,22750000,0
+BRK-B.US,D,20030801,000000,48.16,48.2,47.72,47.86,22750000,0
+BRK-B.US,D,20030804,000000,48,48.1,47.78,48.06,22500000,0
+BRK-B.US,D,20030805,000000,47.94,48.06,47.7,47.76,27500000,0
+BRK-B.US,D,20030806,000000,48.12,48.12,47.86,47.9,15250000,0
+BRK-B.US,D,20030807,000000,47.92,48.16,47.86,48.04,20000000,0
+BRK-B.US,D,20030808,000000,48.22,48.31,48,48.3,15500000,0
+BRK-B.US,D,20030811,000000,49.92,50.58,48.3,49.88,107250000,0
+BRK-B.US,D,20030812,000000,50.14,50.36,49.74,50.36,39500000,0
+BRK-B.US,D,20030813,000000,50.2,50.34,49.97,50.14,36750000,0
+BRK-B.US,D,20030814,000000,50,50.34,49.96,50.23,38000000,0
+BRK-B.US,D,20030815,000000,50.28,50.28,49.9,50.2,13750000,0
+BRK-B.US,D,20030818,000000,50.28,50.4,50.16,50.36,46750000,0
+BRK-B.US,D,20030819,000000,50.39,50.57,50.33,50.57,39250000,0
+BRK-B.US,D,20030820,000000,50.6,50.79,50.48,50.74,34750000,0
+BRK-B.US,D,20030821,000000,50.8,50.94,50.51,50.84,22250000,0
+BRK-B.US,D,20030822,000000,50.98,50.99,50.72,50.88,23250000,0
+BRK-B.US,D,20030825,000000,50.96,50.96,50.18,50.28,24750000,0
+BRK-B.US,D,20030826,000000,50.52,50.77,50.28,50.52,21250000,0
+BRK-B.US,D,20030827,000000,50.66,50.8,50.4,50.48,19250000,0
+BRK-B.US,D,20030828,000000,50.5,50.7,50.46,50.58,16000000,0
+BRK-B.US,D,20030829,000000,50.3,50.64,50.3,50.6,20500000,0
+BRK-B.US,D,20030902,000000,50.8,50.8,50.42,50.61,24250000,0
+BRK-B.US,D,20030903,000000,50.61,50.61,50.5,50.6,28000000,0
+BRK-B.US,D,20030904,000000,50.46,50.58,50.4,50.45,13750000,0
+BRK-B.US,D,20030905,000000,50.45,50.58,50.1,50.32,21000000,0
+BRK-B.US,D,20030908,000000,50.42,50.6,50.31,50.31,19000000,0
+BRK-B.US,D,20030909,000000,50.38,50.58,50.3,50.46,51750000,0
+BRK-B.US,D,20030910,000000,50.46,50.48,50.11,50.48,30500000,0
+BRK-B.US,D,20030911,000000,50.48,50.7,50.2,50.3,25000000,0
+BRK-B.US,D,20030912,000000,50.3,50.58,50.16,50.16,15750000,0
+BRK-B.US,D,20030915,000000,50.02,50.08,49.5,49.64,35750000,0
+BRK-B.US,D,20030916,000000,49.72,50.5,49.7,50.42,70750000,0
+BRK-B.US,D,20030917,000000,50.5,50.5,49.61,49.8,41750000,0
+BRK-B.US,D,20030918,000000,49.82,50.28,49.8,50,37500000,0
+BRK-B.US,D,20030919,000000,50.18,50.88,50.18,50.74,42000000,0
+BRK-B.US,D,20030922,000000,50.34,50.68,50.3,50.5,28250000,0
+BRK-B.US,D,20030923,000000,50.8,50.8,50.3,50.48,31750000,0
+BRK-B.US,D,20030924,000000,50.48,50.58,50.18,50.24,23500000,0
+BRK-B.US,D,20030925,000000,50.4,50.42,50.2,50.2,22250000,0
+BRK-B.US,D,20030926,000000,50.32,50.32,50,50,18500000,0
+BRK-B.US,D,20030929,000000,50.04,50.22,50.02,50.1,22000000,0
+BRK-B.US,D,20030930,000000,50.12,50.12,49.76,49.92,26500000,0
+BRK-B.US,D,20031001,000000,50,50.3,49.92,50.24,22000000,0
+BRK-B.US,D,20031002,000000,50.34,50.34,50.04,50.32,15500000,0
+BRK-B.US,D,20031003,000000,50.42,51,50.42,50.69,38750000,0
+BRK-B.US,D,20031006,000000,50.7,50.7,50.22,50.5,22750000,0
+BRK-B.US,D,20031007,000000,50.54,50.56,50.25,50.44,32500000,0
+BRK-B.US,D,20031008,000000,50.44,50.6,50.44,50.48,14000000,0
+BRK-B.US,D,20031009,000000,50.66,50.67,50.32,50.47,39250000,0
+BRK-B.US,D,20031010,000000,50.32,50.55,50.3,50.38,13500000,0
+BRK-B.US,D,20031013,000000,50.52,50.66,50.43,50.65,11000000,0
+BRK-B.US,D,20031014,000000,50.68,51,50.4,51,34750000,0
+BRK-B.US,D,20031015,000000,51,51.36,51,51.12,21750000,0
+BRK-B.US,D,20031016,000000,51.6,51.96,51.56,51.85,28500000,0
+BRK-B.US,D,20031017,000000,51.94,51.94,51.14,51.2,23750000,0
+BRK-B.US,D,20031020,000000,51.28,51.46,50.52,50.56,26750000,0
+BRK-B.US,D,20031021,000000,50.94,51.1,50.78,50.84,22000000,0
+BRK-B.US,D,20031022,000000,50.62,50.72,50.36,50.52,23750000,0
+BRK-B.US,D,20031023,000000,50.6,50.72,50.32,50.6,13750000,0
+BRK-B.US,D,20031024,000000,50.6,51,50.6,50.84,46250000,0
+BRK-B.US,D,20031027,000000,51.66,51.98,51,51.02,28250000,0
+BRK-B.US,D,20031028,000000,51.14,51.84,51.04,51.73,22750000,0
+BRK-B.US,D,20031029,000000,51.76,52,51.7,51.8,20250000,0
+BRK-B.US,D,20031030,000000,51.96,52.04,51.76,52,23500000,0
+BRK-B.US,D,20031031,000000,52.08,52.1,51.84,51.85,27000000,0
+BRK-B.US,D,20031103,000000,52.04,52.7,52,52.57,46250000,0
+BRK-B.US,D,20031104,000000,52.68,53.36,52.5,53.36,56750000,0
+BRK-B.US,D,20031105,000000,53.36,53.68,53.26,53.4,41250000,0
+BRK-B.US,D,20031106,000000,53.4,53.64,53.36,53.42,26250000,0
+BRK-B.US,D,20031107,000000,53.34,53.44,53.02,53.36,31750000,0
+BRK-B.US,D,20031110,000000,53.56,54.32,53.02,53.18,60500000,0
+BRK-B.US,D,20031111,000000,53.38,53.48,53.04,53.46,36000000,0
+BRK-B.US,D,20031112,000000,53.68,53.96,53.32,53.74,25250000,0
+BRK-B.US,D,20031113,000000,53.8,54,53.66,53.8,29250000,0
+BRK-B.US,D,20031114,000000,53.96,54.49,53.76,54.2,40500000,0
+BRK-B.US,D,20031117,000000,53.8,54.5,53.64,54.44,33000000,0
+BRK-B.US,D,20031118,000000,54.38,54.64,54.38,54.58,33250000,0
+BRK-B.US,D,20031119,000000,54.52,54.79,54.4,54.7,36750000,0
+BRK-B.US,D,20031120,000000,54.72,54.92,54.56,54.82,27750000,0
+BRK-B.US,D,20031121,000000,55,55.2,54.84,55.16,38500000,0
+BRK-B.US,D,20031124,000000,55.28,55.7,55.28,55.56,37250000,0
+BRK-B.US,D,20031125,000000,55.84,56.4,55.84,56.22,50250000,0
+BRK-B.US,D,20031126,000000,56.42,56.48,55.64,55.7,49250000,0
+BRK-B.US,D,20031128,000000,56,56.24,55.9,56.02,13000000,0
+BRK-B.US,D,20031201,000000,56.2,56.42,56.04,56.04,33500000,0
+BRK-B.US,D,20031202,000000,56.08,56.14,55.83,56.08,25500000,0
+BRK-B.US,D,20031203,000000,56.14,56.37,55.96,55.97,37750000,0
+BRK-B.US,D,20031204,000000,56.1,56.19,55.96,56.06,19250000,0
+BRK-B.US,D,20031205,000000,56.18,56.27,55.92,56,31250000,0
+BRK-B.US,D,20031208,000000,55.94,56.15,55.9,55.97,20500000,0
+BRK-B.US,D,20031209,000000,56.14,56.26,55.8,55.9,24750000,0
+BRK-B.US,D,20031210,000000,55.8,55.94,55.16,55.9,41000000,0
+BRK-B.US,D,20031211,000000,55.86,55.96,55.6,55.84,21250000,0
+BRK-B.US,D,20031212,000000,55.8,55.96,55.54,55.66,20750000,0
+BRK-B.US,D,20031215,000000,56.02,56.06,55.2,55.26,29750000,0
+BRK-B.US,D,20031216,000000,55.48,55.5,55.26,55.26,24500000,0
+BRK-B.US,D,20031217,000000,55.14,55.26,54.62,54.72,31000000,0
+BRK-B.US,D,20031218,000000,54.8,55.25,54.72,55.22,41500000,0
+BRK-B.US,D,20031219,000000,55.3,55.48,55.22,55.36,37750000,0
+BRK-B.US,D,20031222,000000,55.56,55.8,55.28,55.5,30500000,0
+BRK-B.US,D,20031223,000000,55.54,56,55.15,55.15,26750000,0
+BRK-B.US,D,20031224,000000,55.06,55.4,55.06,55.4,10750000,0
+BRK-B.US,D,20031226,000000,55.32,55.42,55.14,55.34,6500000,0
+BRK-B.US,D,20031229,000000,55.68,56.1,55.56,56,22250000,0
+BRK-B.US,D,20031230,000000,56.3,56.36,56.12,56.3,20250000,0
+BRK-B.US,D,20031231,000000,56.3,56.4,56.07,56.3,29500000,0
+BRK-B.US,D,20040102,000000,56.3,56.3,55.9,56.06,32500000,0
+BRK-B.US,D,20040105,000000,56.54,56.68,56.42,56.66,30250000,0
+BRK-B.US,D,20040106,000000,56.84,57.26,56.84,57.16,33250000,0
+BRK-B.US,D,20040107,000000,57.34,57.48,57.2,57.48,35500000,0
+BRK-B.US,D,20040108,000000,57.68,57.7,56.6,56.72,28500000,0
+BRK-B.US,D,20040109,000000,56.74,57.24,56.68,57.1,29500000,0
+BRK-B.US,D,20040112,000000,57.28,57.5,56.9,56.9,34500000,0
+BRK-B.US,D,20040113,000000,57.12,57.42,56.9,57.3,23250000,0
+BRK-B.US,D,20040114,000000,57.54,57.6,57.24,57.44,24250000,0
+BRK-B.US,D,20040115,000000,57.6,57.6,57.14,57.14,19250000,0
+BRK-B.US,D,20040116,000000,57.22,57.68,57.2,57.45,27500000,0
+BRK-B.US,D,20040120,000000,57.54,57.94,57.42,57.8,37500000,0
+BRK-B.US,D,20040121,000000,57.78,58.4,57.52,58.3,27250000,0
+BRK-B.US,D,20040122,000000,58.3,59,58.3,59,49000000,0
+BRK-B.US,D,20040123,000000,59.1,60.2,59.08,59.74,62250000,0
+BRK-B.US,D,20040126,000000,60.08,60.4,59.8,60.33,52500000,0
+BRK-B.US,D,20040127,000000,60.33,60.33,59.84,60.04,47250000,0
+BRK-B.US,D,20040128,000000,60.04,60.04,59.04,59.3,36500000,0
+BRK-B.US,D,20040129,000000,59.52,59.6,58.56,58.96,32250000,0
+BRK-B.US,D,20040130,000000,59.1,59.62,58.88,59.62,22250000,0
+BRK-B.US,D,20040202,000000,59.62,59.9,59.36,59.8,23750000,0
+BRK-B.US,D,20040203,000000,59.98,60.68,59.84,60.48,26750000,0
+BRK-B.US,D,20040204,000000,60.5,60.5,59.92,60.3,35750000,0
+BRK-B.US,D,20040205,000000,60.2,60.5,59.86,59.92,22500000,0
+BRK-B.US,D,20040206,000000,60.14,60.15,59.93,60.04,22500000,0
+BRK-B.US,D,20040209,000000,60.28,60.38,60.1,60.24,24750000,0
+BRK-B.US,D,20040210,000000,60.4,61.48,60.34,61.24,47500000,0
+BRK-B.US,D,20040211,000000,61.54,61.72,61.14,61.14,33000000,0
+BRK-B.US,D,20040212,000000,61.3,61.3,60.96,61.2,22250000,0
+BRK-B.US,D,20040213,000000,61.4,61.4,61.1,61.27,21250000,0
+BRK-B.US,D,20040217,000000,61.4,61.46,61.27,61.44,33250000,0
+BRK-B.US,D,20040218,000000,61.8,61.9,61.5,61.86,21000000,0
+BRK-B.US,D,20040219,000000,61.96,62.2,61.86,62.16,25500000,0
+BRK-B.US,D,20040220,000000,62.34,62.58,62.18,62.26,34250000,0
+BRK-B.US,D,20040223,000000,62.4,63.09,62.3,63,48750000,0
+BRK-B.US,D,20040224,000000,63.14,63.58,62.98,63.4,63250000,0
+BRK-B.US,D,20040225,000000,63.68,63.9,63.32,63.46,48500000,0
+BRK-B.US,D,20040226,000000,63.5,63.7,63.14,63.2,29250000,0
+BRK-B.US,D,20040227,000000,63.2,63.3,62.58,62.66,27500000,0
+BRK-B.US,D,20040301,000000,63.34,63.36,62.3,62.42,42250000,0
+BRK-B.US,D,20040302,000000,62.72,62.82,62.06,62.1,29500000,0
+BRK-B.US,D,20040303,000000,62.02,62.02,60.54,61.26,65250000,0
+BRK-B.US,D,20040304,000000,61.08,61.34,60.44,61.1,28250000,0
+BRK-B.US,D,20040305,000000,61.42,62.74,61.36,61.96,57750000,0
+BRK-B.US,D,20040308,000000,63.14,63.24,62.5,62.63,74500000,0
+BRK-B.US,D,20040309,000000,62.8,63.28,62.72,63.12,84000000,0
+BRK-B.US,D,20040310,000000,63.24,63.36,62.1,62.4,56250000,0
+BRK-B.US,D,20040311,000000,62.4,62.4,60.98,61,39500000,0
+BRK-B.US,D,20040312,000000,61.52,61.65,61.3,61.3,37500000,0
+BRK-B.US,D,20040315,000000,61.4,61.4,61.11,61.4,32250000,0
+BRK-B.US,D,20040316,000000,61.6,62.2,60.92,61.16,31250000,0
+BRK-B.US,D,20040317,000000,61.46,61.56,60.8,61.36,40500000,0
+BRK-B.US,D,20040318,000000,61.2,61.56,61.02,61.27,14000000,0
+BRK-B.US,D,20040319,000000,61.44,61.98,61.44,61.5,14750000,0
+BRK-B.US,D,20040322,000000,61.52,61.54,61,61.32,18250000,0
+BRK-B.US,D,20040323,000000,61.5,61.5,60.66,60.8,25250000,0
+BRK-B.US,D,20040324,000000,60.8,60.84,60.54,60.66,21750000,0
+BRK-B.US,D,20040325,000000,60.66,61.02,60.56,60.91,30500000,0
+BRK-B.US,D,20040326,000000,61.08,61.27,60.82,61.18,17000000,0
+BRK-B.US,D,20040329,000000,61.34,61.49,61.2,61.49,26750000,0
+BRK-B.US,D,20040330,000000,61.74,62.08,61.54,62,21250000,0
+BRK-B.US,D,20040331,000000,62.28,62.84,62.2,62.22,22750000,0
+BRK-B.US,D,20040401,000000,62.2,62.7,62.2,62.58,37750000,0
+BRK-B.US,D,20040402,000000,62.94,63.2,62.6,62.9,25250000,0
+BRK-B.US,D,20040405,000000,63.32,63.6,62.62,63.34,30750000,0
+BRK-B.US,D,20040406,000000,63.68,63.68,62.94,63,26750000,0
+BRK-B.US,D,20040407,000000,63.14,63.14,62.5,62.98,16750000,0
+BRK-B.US,D,20040408,000000,63.08,63.58,62.81,62.81,22500000,0
+BRK-B.US,D,20040412,000000,63.2,63.68,62.82,63.68,35000000,0
+BRK-B.US,D,20040413,000000,63.74,63.78,62.26,62.36,36250000,0
+BRK-B.US,D,20040414,000000,62.02,62.72,62,62.72,36500000,0
+BRK-B.US,D,20040415,000000,63.14,63.24,61.68,61.68,34500000,0
+BRK-B.US,D,20040416,000000,61.98,62.06,61.38,61.55,35750000,0
+BRK-B.US,D,20040419,000000,61.64,62,61.26,62,18000000,0
+BRK-B.US,D,20040420,000000,62.08,62.4,61.48,61.58,24750000,0
+BRK-B.US,D,20040421,000000,61.86,61.86,61.31,61.31,21000000,0
+BRK-B.US,D,20040422,000000,61.4,61.5,61.1,61.12,32750000,0
+BRK-B.US,D,20040423,000000,62.06,62.32,61.64,62.18,24250000,0
+BRK-B.US,D,20040426,000000,62.46,62.56,61.84,62.08,26250000,0
+BRK-B.US,D,20040427,000000,62.02,62.56,61.66,62.04,24500000,0
+BRK-B.US,D,20040428,000000,62.14,62.3,61.52,62.3,44250000,0
+BRK-B.US,D,20040429,000000,62.26,62.34,61.94,62.2,22250000,0
+BRK-B.US,D,20040430,000000,62.24,62.38,62.1,62.38,18250000,0
+BRK-B.US,D,20040503,000000,62.5,62.58,61.72,62,44500000,0
+BRK-B.US,D,20040504,000000,62.08,62.18,61.5,61.58,29750000,0
+BRK-B.US,D,20040505,000000,61.66,62.2,61.28,62.1,50500000,0
+BRK-B.US,D,20040506,000000,62.1,62.1,60.74,60.86,57500000,0
+BRK-B.US,D,20040507,000000,61.34,61.44,60.86,60.86,50250000,0
+BRK-B.US,D,20040510,000000,60.2,60.2,57.5,57.8,99750000,0
+BRK-B.US,D,20040511,000000,58.26,59.46,58.2,58.64,46750000,0
+BRK-B.US,D,20040512,000000,58.74,58.74,57.32,57.79,54250000,0
+BRK-B.US,D,20040513,000000,57.79,57.94,56.6,57.02,36750000,0
+BRK-B.US,D,20040514,000000,57.1,57.8,56.7,57.8,31500000,0
+BRK-B.US,D,20040517,000000,57.4,57.96,57.2,57.62,31500000,0
+BRK-B.US,D,20040518,000000,57.88,58.78,57.67,58.75,40250000,0
+BRK-B.US,D,20040519,000000,59.32,59.76,59.04,59.2,46500000,0
+BRK-B.US,D,20040520,000000,59.48,60,59.34,59.74,31500000,0
+BRK-B.US,D,20040521,000000,60,60.18,59.2,59.44,42750000,0
+BRK-B.US,D,20040524,000000,59.8,59.8,58.2,58.68,24750000,0
+BRK-B.US,D,20040525,000000,58.08,58.6,57.82,58,42750000,0
+BRK-B.US,D,20040526,000000,57.9,58.44,57.9,58.38,19250000,0
+BRK-B.US,D,20040527,000000,58.74,59.35,58.72,59.2,24750000,0
+BRK-B.US,D,20040528,000000,59.32,59.5,59.2,59.44,11250000,0
+BRK-B.US,D,20040601,000000,59.4,59.98,59.28,59.92,21750000,0
+BRK-B.US,D,20040602,000000,60,60.3,59.76,59.86,54750000,0
+BRK-B.US,D,20040603,000000,59.86,59.86,59,59.06,28250000,0
+BRK-B.US,D,20040604,000000,59.06,59.84,59.06,59.58,13750000,0
+BRK-B.US,D,20040607,000000,59.74,59.96,59.64,59.88,24000000,0
+BRK-B.US,D,20040608,000000,59.94,59.94,59.5,59.76,25500000,0
+BRK-B.US,D,20040609,000000,59.96,59.96,59.04,59.8,30750000,0
+BRK-B.US,D,20040610,000000,59.8,59.8,59.58,59.7,13250000,0
+BRK-B.US,D,20040614,000000,59.7,59.7,59.1,59.24,16000000,0
+BRK-B.US,D,20040615,000000,59.4,59.5,59.2,59.4,15500000,0
+BRK-B.US,D,20040616,000000,59.4,59.7,58.81,58.9,23250000,0
+BRK-B.US,D,20040617,000000,58.9,58.9,58.28,58.78,23000000,0
+BRK-B.US,D,20040618,000000,58.6,58.72,58.02,58.2,23000000,0
+BRK-B.US,D,20040621,000000,58.2,58.2,57.52,57.96,31750000,0
+BRK-B.US,D,20040622,000000,57.84,58.2,57.48,57.48,32750000,0
+BRK-B.US,D,20040623,000000,57.48,58.2,57.48,57.96,47000000,0
+BRK-B.US,D,20040624,000000,57.96,58.24,57.84,58.2,39000000,0
+BRK-B.US,D,20040625,000000,58.38,58.6,58.18,58.5,31500000,0
+BRK-B.US,D,20040628,000000,58.52,58.68,58.02,58.25,15500000,0
+BRK-B.US,D,20040629,000000,58.2,58.88,58,58.76,25000000,0
+BRK-B.US,D,20040630,000000,59.06,59.18,58.8,59.1,21500000,0
+BRK-B.US,D,20040701,000000,59.3,59.76,59.15,59.76,25750000,0
+BRK-B.US,D,20040702,000000,59.84,60,59.8,60,14000000,0
+BRK-B.US,D,20040706,000000,59.7,60.14,59.6,60.12,23000000,0
+BRK-B.US,D,20040707,000000,60,60.2,59.82,59.96,55750000,0
+BRK-B.US,D,20040708,000000,60.04,60.4,59.98,60,17750000,0
+BRK-B.US,D,20040709,000000,59.92,60.1,59.8,59.92,16750000,0
+BRK-B.US,D,20040712,000000,59.98,60.16,59.84,60.12,17500000,0
+BRK-B.US,D,20040713,000000,60.36,60.48,60.22,60.46,17750000,0
+BRK-B.US,D,20040714,000000,60.48,60.52,59.9,60.06,27000000,0
+BRK-B.US,D,20040715,000000,60.24,60.24,60.02,60.17,19250000,0
+BRK-B.US,D,20040716,000000,60.32,60.5,60.24,60.42,24250000,0
+BRK-B.US,D,20040719,000000,60.42,60.48,60.2,60.33,21000000,0
+BRK-B.US,D,20040720,000000,60.12,60.14,59.92,59.92,30000000,0
+BRK-B.US,D,20040721,000000,60,60.08,59.2,59.88,36750000,0
+BRK-B.US,D,20040722,000000,59.82,59.82,58.22,59.09,55250000,0
+BRK-B.US,D,20040723,000000,59.32,59.32,58.54,58.82,58000000,0
+BRK-B.US,D,20040726,000000,58.78,58.78,58.08,58.08,21250000,0
+BRK-B.US,D,20040727,000000,58.2,58.78,58.14,58.22,33750000,0
+BRK-B.US,D,20040728,000000,58.02,58.25,57.62,57.98,26500000,0
+BRK-B.US,D,20040729,000000,57.98,58.6,57.72,58.6,29750000,0
+BRK-B.US,D,20040730,000000,58.1,58.13,57.88,57.88,19250000,0
+BRK-B.US,D,20040802,000000,57.6,58,57.22,58,25750000,0
+BRK-B.US,D,20040803,000000,57.82,57.84,57.14,57.46,24250000,0
+BRK-B.US,D,20040804,000000,57.32,57.32,56.86,56.86,39750000,0
+BRK-B.US,D,20040805,000000,57,57.16,56.7,57.02,24750000,0
+BRK-B.US,D,20040806,000000,57.14,57.32,56.8,57.13,22500000,0
+BRK-B.US,D,20040809,000000,56.52,56.8,55.76,55.8,70500000,0
+BRK-B.US,D,20040810,000000,55.74,57.54,55.64,57.4,38750000,0
+BRK-B.US,D,20040811,000000,57.4,57.4,56.44,56.9,17000000,0
+BRK-B.US,D,20040812,000000,57,57.14,56.5,56.62,26500000,0
+BRK-B.US,D,20040813,000000,56.8,56.92,56.52,56.6,18250000,0
+BRK-B.US,D,20040816,000000,56.86,56.99,56.58,56.64,17500000,0
+BRK-B.US,D,20040817,000000,56.8,58.08,56.76,57.62,23250000,0
+BRK-B.US,D,20040818,000000,57.62,57.8,57.42,57.66,19000000,0
+BRK-B.US,D,20040819,000000,57.66,57.87,57.56,57.62,12500000,0
+BRK-B.US,D,20040820,000000,57.8,57.96,57.7,57.88,7750000,0
+BRK-B.US,D,20040823,000000,57.8,57.8,57.16,57.32,30000000,0
+BRK-B.US,D,20040824,000000,57.72,57.76,56.5,56.6,31500000,0
+BRK-B.US,D,20040825,000000,56.6,57.76,56.5,57.44,26000000,0
+BRK-B.US,D,20040826,000000,57.36,57.44,57.14,57.4,24000000,0
+BRK-B.US,D,20040827,000000,57.4,57.82,57.2,57.42,15750000,0
+BRK-B.US,D,20040830,000000,57.42,57.42,57.18,57.35,13000000,0
+BRK-B.US,D,20040831,000000,57.32,57.88,57.28,57.88,12250000,0
+BRK-B.US,D,20040901,000000,57.9,57.9,57.44,57.44,11000000,0
+BRK-B.US,D,20040902,000000,57.46,57.72,57.32,57.64,20500000,0
+BRK-B.US,D,20040903,000000,57.64,57.64,57.34,57.38,19500000,0
+BRK-B.US,D,20040907,000000,57.76,57.96,57.62,57.78,17750000,0
+BRK-B.US,D,20040908,000000,57.72,58.28,57.72,57.98,24000000,0
+BRK-B.US,D,20040909,000000,57.86,57.88,57.4,57.64,20250000,0
+BRK-B.US,D,20040910,000000,57.68,57.68,57.36,57.44,24500000,0
+BRK-B.US,D,20040913,000000,57.6,57.76,57.4,57.4,12000000,0
+BRK-B.US,D,20040914,000000,57.5,57.62,57.4,57.62,11250000,0
+BRK-B.US,D,20040915,000000,57.56,57.56,57.4,57.46,29000000,0
+BRK-B.US,D,20040916,000000,57.56,57.56,57.42,57.43,8750000,0
+BRK-B.US,D,20040917,000000,57.42,57.58,57.4,57.42,13250000,0
+BRK-B.US,D,20040920,000000,57.42,57.46,57.4,57.44,26500000,0
+BRK-B.US,D,20040921,000000,57.52,57.9,57.5,57.64,16500000,0
+BRK-B.US,D,20040922,000000,57.72,58.12,57.52,58,39000000,0
+BRK-B.US,D,20040923,000000,58.06,58.38,57.96,58.18,28750000,0
+BRK-B.US,D,20040924,000000,58.2,58.34,57.6,57.62,20250000,0
+BRK-B.US,D,20040927,000000,57.2,57.54,57.2,57.43,25500000,0
+BRK-B.US,D,20040928,000000,57.44,57.68,57.41,57.56,38750000,0
+BRK-B.US,D,20040929,000000,57.5,57.6,57.41,57.47,21000000,0
+BRK-B.US,D,20040930,000000,57.42,57.48,57.4,57.42,28250000,0
+BRK-B.US,D,20041001,000000,57.6,57.6,56.8,56.8,41750000,0
+BRK-B.US,D,20041004,000000,56.8,57.34,56.52,56.76,28250000,0
+BRK-B.US,D,20041005,000000,56.8,57.14,56.78,57.06,27000000,0
+BRK-B.US,D,20041006,000000,57.16,57.3,56.72,56.82,58750000,0
+BRK-B.US,D,20041007,000000,56.8,57,56.72,56.72,30750000,0
+BRK-B.US,D,20041008,000000,56.68,57.05,56.62,56.8,30250000,0
+BRK-B.US,D,20041011,000000,56.76,56.9,56.7,56.8,13500000,0
+BRK-B.US,D,20041012,000000,56.78,56.92,56.76,56.88,20250000,0
+BRK-B.US,D,20041013,000000,56.86,56.9,56.76,56.81,19500000,0
+BRK-B.US,D,20041014,000000,56.79,56.84,55.9,56.2,53000000,0
+BRK-B.US,D,20041015,000000,56.1,57.48,55.7,56.74,66750000,0
+BRK-B.US,D,20041018,000000,57,57,56.4,56.84,18750000,0
+BRK-B.US,D,20041019,000000,56.84,56.88,56.02,56.3,42500000,0
+BRK-B.US,D,20041020,000000,56.22,56.28,55.88,55.9,26500000,0
+BRK-B.US,D,20041021,000000,55.9,56.12,54.32,54.34,70750000,0
+BRK-B.US,D,20041022,000000,54.24,54.98,53.7,54.24,61750000,0
+BRK-B.US,D,20041025,000000,54,54.12,53.74,54.06,41750000,0
+BRK-B.US,D,20041026,000000,54.22,56.28,54.2,56.28,36250000,0
+BRK-B.US,D,20041027,000000,56.2,56.44,55.4,55.98,24500000,0
+BRK-B.US,D,20041028,000000,55.7,56.4,55.6,55.84,18250000,0
+BRK-B.US,D,20041029,000000,55.68,56.12,55.64,56.08,21000000,0
+BRK-B.US,D,20041101,000000,56.06,56.54,55.84,56.18,19000000,0
+BRK-B.US,D,20041102,000000,56.18,56.48,55.8,56,19000000,0
+BRK-B.US,D,20041103,000000,56.2,56.38,55.16,55.32,26000000,0
+BRK-B.US,D,20041104,000000,55.32,55.86,54.86,55.84,42000000,0
+BRK-B.US,D,20041105,000000,55.64,55.92,55.2,55.3,44500000,0
+BRK-B.US,D,20041108,000000,55.3,56.5,54.04,56.04,70500000,0
+BRK-B.US,D,20041109,000000,56.02,56.7,56.02,56.64,35250000,0
+BRK-B.US,D,20041110,000000,56.62,56.62,56.4,56.5,27250000,0
+BRK-B.US,D,20041111,000000,56.5,56.78,56.28,56.38,22000000,0
+BRK-B.US,D,20041112,000000,55.6,55.72,55.02,55.22,67250000,0
+BRK-B.US,D,20041115,000000,55.18,55.86,55.1,55.86,60000000,0
+BRK-B.US,D,20041116,000000,55.5,56.8,55.5,56.72,39500000,0
+BRK-B.US,D,20041117,000000,56.7,57.46,56.62,57.22,27750000,0
+BRK-B.US,D,20041118,000000,57.1,57.38,56.72,56.78,28000000,0
+BRK-B.US,D,20041119,000000,56.7,56.92,56.08,56.9,18500000,0
+BRK-B.US,D,20041122,000000,56.62,56.68,55.42,55.78,40000000,0
+BRK-B.US,D,20041123,000000,55.96,55.98,55.42,55.8,25750000,0
+BRK-B.US,D,20041124,000000,55.8,56,55.56,56,21000000,0
+BRK-B.US,D,20041126,000000,55.98,56.44,55.86,56.06,16250000,0
+BRK-B.US,D,20041129,000000,56,56.28,55.6,55.98,17750000,0
+BRK-B.US,D,20041130,000000,55.8,56,55.54,55.6,30750000,0
+BRK-B.US,D,20041201,000000,55.6,55.98,55.6,55.77,29250000,0
+BRK-B.US,D,20041202,000000,55.6,56.38,55.6,56.3,37500000,0
+BRK-B.US,D,20041203,000000,56.24,57.18,56.24,56.56,35750000,0
+BRK-B.US,D,20041206,000000,56.4,56.5,55.92,55.98,36000000,0
+BRK-B.US,D,20041207,000000,55.8,56.38,55.8,56.02,22500000,0
+BRK-B.US,D,20041208,000000,55.9,56.4,55.84,56.34,17750000,0
+BRK-B.US,D,20041209,000000,56.2,56.24,55.92,56.04,19000000,0
+BRK-B.US,D,20041210,000000,56,56,55.56,55.84,36000000,0
+BRK-B.US,D,20041213,000000,55.64,55.9,55.52,55.82,47750000,0
+BRK-B.US,D,20041214,000000,55.64,56.04,55.6,56.04,24250000,0
+BRK-B.US,D,20041215,000000,56.02,56.64,56,56.6,27750000,0
+BRK-B.US,D,20041216,000000,56.6,57.28,56.6,57.21,50750000,0
+BRK-B.US,D,20041217,000000,57.1,57.44,57.02,57.24,28750000,0
+BRK-B.US,D,20041220,000000,57.16,57.5,57.1,57.48,24250000,0
+BRK-B.US,D,20041221,000000,57.7,58.16,57.7,58.12,45000000,0
+BRK-B.US,D,20041222,000000,58.5,59.88,58.44,59.45,51500000,0
+BRK-B.US,D,20041223,000000,59.66,59.68,59.3,59.38,16500000,0
+BRK-B.US,D,20041227,000000,59.2,59.2,58.64,58.74,21750000,0
+BRK-B.US,D,20041228,000000,58.2,59.14,58.2,59.08,24250000,0
+BRK-B.US,D,20041229,000000,59.26,59.74,59.14,59.3,29500000,0
+BRK-B.US,D,20041230,000000,59.12,59.58,58.48,59.12,36250000,0
+BRK-B.US,D,20041231,000000,59.12,59.18,58.6,58.72,19000000,0
+BRK-B.US,D,20050103,000000,58.72,58.72,57.8,57.98,34500000,0
+BRK-B.US,D,20050104,000000,57.96,58.16,56.82,57.1,41250000,0
+BRK-B.US,D,20050105,000000,57,57.22,56.84,57.2,74500000,0
+BRK-B.US,D,20050106,000000,57.2,57.5,57.06,57.48,43750000,0
+BRK-B.US,D,20050107,000000,57.52,58.5,57.32,58.38,35250000,0
+BRK-B.US,D,20050110,000000,58,58.52,57.6,58.52,25750000,0
+BRK-B.US,D,20050111,000000,58.5,58.5,57.5,57.53,30250000,0
+BRK-B.US,D,20050112,000000,57.68,58,57.21,57.52,21000000,0
+BRK-B.US,D,20050113,000000,57.5,57.56,57.22,57.4,15000000,0
+BRK-B.US,D,20050114,000000,57.66,57.68,57.2,57.27,20500000,0
+BRK-B.US,D,20050118,000000,57.52,58.02,57.32,57.8,45500000,0
+BRK-B.US,D,20050119,000000,57.8,58.36,57.64,57.78,27250000,0
+BRK-B.US,D,20050120,000000,58.32,58.5,58.02,58.36,38750000,0
+BRK-B.US,D,20050121,000000,58.72,60.24,58.6,60.09,79750000,0
+BRK-B.US,D,20050124,000000,60,60.08,59.86,60,30250000,0
+BRK-B.US,D,20050125,000000,60,60.01,59.3,59.7,40500000,0
+BRK-B.US,D,20050126,000000,59.7,59.7,59.26,59.28,26000000,0
+BRK-B.US,D,20050127,000000,59.4,59.5,58.66,58.84,20000000,0
+BRK-B.US,D,20050128,000000,59.2,60.06,59.08,60,80000000,0
+BRK-B.US,D,20050131,000000,60,60.12,59.4,59.88,35750000,0
+BRK-B.US,D,20050201,000000,59.94,60.44,59.86,60.34,28000000,0
+BRK-B.US,D,20050202,000000,60.3,60.48,60,60.08,33750000,0
+BRK-B.US,D,20050203,000000,60.28,60.28,59.88,60.08,26500000,0
+BRK-B.US,D,20050204,000000,60,60.49,59.66,60.49,23000000,0
+BRK-B.US,D,20050207,000000,60.49,60.92,60.32,60.86,44500000,0
+BRK-B.US,D,20050208,000000,60.7,60.86,60.16,60.72,27250000,0
+BRK-B.US,D,20050209,000000,60.76,60.86,60.41,60.66,22000000,0
+BRK-B.US,D,20050210,000000,60.62,60.74,60.44,60.6,28250000,0
+BRK-B.US,D,20050211,000000,60.5,61.34,60.5,61.16,49000000,0
+BRK-B.US,D,20050214,000000,61.28,61.28,60.84,60.84,17500000,0
+BRK-B.US,D,20050215,000000,60.84,61.16,60.62,60.62,18250000,0
+BRK-B.US,D,20050216,000000,60.64,60.7,60.04,60.46,29000000,0
+BRK-B.US,D,20050217,000000,60.2,60.34,60.06,60.24,21750000,0
+BRK-B.US,D,20050218,000000,60.2,60.2,59.84,60.05,26000000,0
+BRK-B.US,D,20050222,000000,59.82,60.7,59.8,60.08,32000000,0
+BRK-B.US,D,20050223,000000,60.33,60.8,60.2,60.68,20000000,0
+BRK-B.US,D,20050224,000000,60.74,60.74,60,60.24,34750000,0
+BRK-B.US,D,20050225,000000,60,60.46,59.94,60.32,19500000,0
+BRK-B.US,D,20050228,000000,60.24,60.36,60.1,60.3,24500000,0
+BRK-B.US,D,20050301,000000,60.32,60.7,60.24,60.42,20250000,0
+BRK-B.US,D,20050302,000000,60.32,60.38,60.04,60.08,24000000,0
+BRK-B.US,D,20050303,000000,60.02,60.3,59.28,59.52,47250000,0
+BRK-B.US,D,20050304,000000,59.7,59.84,59.2,59.58,55000000,0
+BRK-B.US,D,20050307,000000,59.8,60.34,59.36,60.02,55250000,0
+BRK-B.US,D,20050308,000000,60.05,60.42,59.86,60.22,35500000,0
+BRK-B.US,D,20050309,000000,60,60.7,60,60.5,44500000,0
+BRK-B.US,D,20050310,000000,60.36,60.46,60.02,60.14,32500000,0
+BRK-B.US,D,20050311,000000,60.24,60.36,60,60.02,36750000,0
+BRK-B.US,D,20050314,000000,60.32,60.32,60.02,60.12,15000000,0
+BRK-B.US,D,20050315,000000,60.24,60.3,59.56,59.56,39750000,0
+BRK-B.US,D,20050316,000000,59.4,59.4,57.26,57.36,119499999,0
+BRK-B.US,D,20050317,000000,57.4,59.36,57.4,58.66,79000000,0
+BRK-B.US,D,20050318,000000,58.88,58.96,58.16,58.37,23750000,0
+BRK-B.US,D,20050321,000000,58.36,58.8,58.02,58.02,33750000,0
+BRK-B.US,D,20050322,000000,58,58,57.42,57.7,35250000,0
+BRK-B.US,D,20050323,000000,57.46,57.58,57.2,57.2,47000000,0
+BRK-B.US,D,20050324,000000,57.3,58.12,57.29,57.9,33000000,0
+BRK-B.US,D,20050328,000000,58,58,57.1,57.4,46000000,0
+BRK-B.US,D,20050329,000000,56.8,57.52,56.1,57.28,123250000,0
+BRK-B.US,D,20050330,000000,57.26,58.16,57.18,57.76,74000000,0
+BRK-B.US,D,20050331,000000,57.66,57.7,56.96,57.12,49750000,0
+BRK-B.US,D,20050401,000000,56.9,57.32,56.2,56.3,57250000,0
+BRK-B.US,D,20050404,000000,57.2,57.82,56.7,57.7,68500000,0
+BRK-B.US,D,20050405,000000,57.86,58.6,57.86,58.42,35500000,0
+BRK-B.US,D,20050406,000000,58.5,58.96,58.2,58.48,26500000,0
+BRK-B.US,D,20050407,000000,58.4,58.58,57.82,58.05,20750000,0
+BRK-B.US,D,20050408,000000,57.9,57.98,57.52,57.65,24000000,0
+BRK-B.US,D,20050411,000000,57.4,58.52,57.4,58.3,44750000,0
+BRK-B.US,D,20050412,000000,58.44,58.64,58.16,58.36,51250000,0
+BRK-B.US,D,20050413,000000,58.34,58.56,57.4,57.71,36250000,0
+BRK-B.US,D,20050414,000000,57.56,57.6,57.1,57.22,25750000,0
+BRK-B.US,D,20050415,000000,56.9,57.76,56.66,56.94,59500000,0
+BRK-B.US,D,20050418,000000,57.24,57.56,56.24,56.48,63999999,0
+BRK-B.US,D,20050419,000000,56.8,57.1,56.2,56.48,36000000,0
+BRK-B.US,D,20050420,000000,56.48,56.48,55.2,55.21,73500000,0
+BRK-B.US,D,20050421,000000,56.2,56.3,55.72,55.96,70500000,0
+BRK-B.US,D,20050422,000000,55.96,56.1,54.84,54.86,62000000,0
+BRK-B.US,D,20050425,000000,55.2,55.78,54.88,55.06,64250000,0
+BRK-B.US,D,20050426,000000,55.52,55.52,55,55.02,40500000,0
+BRK-B.US,D,20050427,000000,54.98,55.08,54.66,54.87,46750000,0
+BRK-B.US,D,20050428,000000,54.68,56.78,54.68,55.8,62750000,0
+BRK-B.US,D,20050429,000000,55.86,56.5,55.86,55.96,44250000,0
+BRK-B.US,D,20050502,000000,56.66,57.6,56.4,56.6,60500001,0
+BRK-B.US,D,20050503,000000,56.6,56.76,56.02,56.26,30250000,0
+BRK-B.US,D,20050504,000000,56.6,56.78,56.26,56.66,55000000,0
+BRK-B.US,D,20050505,000000,56.66,56.66,56.16,56.22,27250000,0
+BRK-B.US,D,20050506,000000,56.1,56.32,55.7,55.92,29500000,0
+BRK-B.US,D,20050509,000000,56.24,56.3,55.52,55.52,21750000,0
+BRK-B.US,D,20050510,000000,55.9,55.9,55.06,55.24,29500000,0
+BRK-B.US,D,20050511,000000,55.7,55.72,55.1,55.34,16750000,0
+BRK-B.US,D,20050512,000000,55.3,55.68,55.24,55.48,18750000,0
+BRK-B.US,D,20050513,000000,55.3,55.6,55.26,55.34,20250000,0
+BRK-B.US,D,20050516,000000,55.48,55.48,55.02,55.04,21750000,0
+BRK-B.US,D,20050517,000000,55.06,55.22,55,55.1,24000000,0
+BRK-B.US,D,20050518,000000,55.26,55.32,55.04,55.24,22500000,0
+BRK-B.US,D,20050519,000000,55.2,56.16,55.17,55.86,27750000,0
+BRK-B.US,D,20050520,000000,55.94,56.1,55.7,56.05,42250000,0
+BRK-B.US,D,20050523,000000,56.34,56.34,55.52,55.62,38250000,0
+BRK-B.US,D,20050524,000000,55.8,57.18,55.8,57.18,44500000,0
+BRK-B.US,D,20050525,000000,57.2,57.2,56.76,56.9,40250000,0
+BRK-B.US,D,20050526,000000,56.9,57,56.26,56.42,24500000,0
+BRK-B.US,D,20050527,000000,56.24,56.92,56.24,56.8,22000000,0
+BRK-B.US,D,20050531,000000,56.86,57.1,56.14,56.2,21750000,0
+BRK-B.US,D,20050601,000000,56.46,56.46,56.18,56.18,17500000,0
+BRK-B.US,D,20050602,000000,56.2,56.3,56,56.16,16500000,0
+BRK-B.US,D,20050603,000000,56.04,56.14,55.74,55.82,27000000,0
+BRK-B.US,D,20050606,000000,55.6,55.98,55.3,55.54,28000000,0
+BRK-B.US,D,20050607,000000,55.52,55.76,55.42,55.46,19500000,0
+BRK-B.US,D,20050608,000000,55.66,55.66,55.22,55.32,18750000,0
+BRK-B.US,D,20050609,000000,55.46,55.66,55.32,55.4,15500000,0
+BRK-B.US,D,20050610,000000,55.26,55.8,55.26,55.4,19250000,0
+BRK-B.US,D,20050613,000000,55.8,56.09,55.64,55.76,25250000,0
+BRK-B.US,D,20050614,000000,56.24,56.24,55.99,56.2,17000000,0
+BRK-B.US,D,20050615,000000,56.2,56.2,55.74,55.86,16750000,0
+BRK-B.US,D,20050616,000000,55.86,55.96,55.42,55.8,26500000,0
+BRK-B.US,D,20050617,000000,55.78,55.88,55.02,55.02,41500000,0
+BRK-B.US,D,20050620,000000,55,55.42,54.94,55.14,44750000,0
+BRK-B.US,D,20050621,000000,55.26,56.08,55.14,55.74,27750000,0
+BRK-B.US,D,20050622,000000,55.66,55.72,55.26,55.34,17750000,0
+BRK-B.US,D,20050623,000000,55.46,56.22,55.3,55.6,43500000,0
+BRK-B.US,D,20050624,000000,55.18,55.47,55.1,55.14,46250000,0
+BRK-B.US,D,20050627,000000,55.24,55.88,55.18,55.5,30000000,0
+BRK-B.US,D,20050628,000000,55.8,55.8,55.22,55.42,18000000,0
+BRK-B.US,D,20050629,000000,55.42,55.66,55.4,55.4,19750000,0
+BRK-B.US,D,20050630,000000,55.6,55.8,55.5,55.67,20750000,0
+BRK-B.US,D,20050701,000000,55.8,55.92,55.68,55.68,24000000,0
+BRK-B.US,D,20050705,000000,55.74,56.4,55.74,56.4,33000000,0
+BRK-B.US,D,20050706,000000,56.56,56.88,56.36,56.8,28500000,0
+BRK-B.US,D,20050707,000000,56.1,56.9,56.1,56.84,36000000,0
+BRK-B.US,D,20050708,000000,56.8,56.82,56.4,56.56,17500000,0
+BRK-B.US,D,20050711,000000,56.54,56.96,56.45,56.74,26500000,0
+BRK-B.US,D,20050712,000000,56.84,56.84,56.14,56.14,27250000,0
+BRK-B.US,D,20050713,000000,56.2,56.46,56.08,56.14,28250000,0
+BRK-B.US,D,20050714,000000,56.14,56.36,55.6,55.64,37750000,0
+BRK-B.US,D,20050715,000000,55.72,55.99,55.6,55.9,35250000,0
+BRK-B.US,D,20050718,000000,56,56,55.64,55.75,15500000,0
+BRK-B.US,D,20050719,000000,55.8,55.9,55.56,55.72,22000000,0
+BRK-B.US,D,20050720,000000,55.64,55.89,55.64,55.84,16750000,0
+BRK-B.US,D,20050721,000000,55.8,55.89,55.64,55.74,21750000,0
+BRK-B.US,D,20050722,000000,55.78,56,55.7,55.96,34500000,0
+BRK-B.US,D,20050725,000000,56,56.1,55.88,56.1,41500000,0
+BRK-B.US,D,20050726,000000,56.1,56.14,55.8,55.86,15500000,0
+BRK-B.US,D,20050727,000000,55.92,56.1,55.8,55.8,16000000,0
+BRK-B.US,D,20050728,000000,55.8,56,55.62,55.7,35250000,0
+BRK-B.US,D,20050729,000000,55.7,56,55.62,55.64,18000000,0
+BRK-B.US,D,20050801,000000,55.94,55.98,55.68,55.96,19750000,0
+BRK-B.US,D,20050802,000000,55.96,55.96,55.58,55.6,38750000,0
+BRK-B.US,D,20050803,000000,55.6,55.74,55.5,55.56,35750000,0
+BRK-B.US,D,20050804,000000,55.48,55.72,55.38,55.7,38250000,0
+BRK-B.US,D,20050805,000000,55.8,56,55.43,55.74,42250000,0
+BRK-B.US,D,20050808,000000,55.92,55.92,55.34,55.46,45250000,0
+BRK-B.US,D,20050809,000000,55.54,55.64,55.2,55.44,29500000,0
+BRK-B.US,D,20050810,000000,55.34,55.56,55.32,55.36,19250000,0
+BRK-B.US,D,20050811,000000,55.36,55.88,55.2,55.78,31250000,0
+BRK-B.US,D,20050812,000000,55.94,56.08,55.7,56,20250000,0
+BRK-B.US,D,20050815,000000,55.9,56.06,55.36,55.41,27250000,0
+BRK-B.US,D,20050816,000000,55.41,55.6,55.28,55.48,18250000,0
+BRK-B.US,D,20050817,000000,55.48,55.52,55.22,55.28,21750000,0
+BRK-B.US,D,20050818,000000,55.22,56.74,55.18,56.74,78750000,0
+BRK-B.US,D,20050819,000000,56.12,56.76,56.12,56.6,32500000,0
+BRK-B.US,D,20050822,000000,56.56,56.56,56.2,56.4,24250000,0
+BRK-B.US,D,20050823,000000,56.5,56.6,56.36,56.4,23500000,0
+BRK-B.US,D,20050824,000000,56.28,56.32,56,56.14,40750000,0
+BRK-B.US,D,20050825,000000,56.06,56.12,55.8,55.81,24750000,0
+BRK-B.US,D,20050826,000000,55.76,55.86,55.36,55.44,23000000,0
+BRK-B.US,D,20050829,000000,55.2,55.6,55,55.42,42250000,0
+BRK-B.US,D,20050830,000000,55.36,55.48,55.11,55.16,25000000,0
+BRK-B.US,D,20050831,000000,55.08,55.52,55,55.52,32500000,0
+BRK-B.US,D,20050901,000000,55.36,55.44,55,55.06,42000000,0
+BRK-B.US,D,20050902,000000,55.02,55.36,55,55.12,34000000,0
+BRK-B.US,D,20050906,000000,55.14,56.32,55.14,55.64,39000000,0
+BRK-B.US,D,20050907,000000,55.7,56,55.66,55.94,28000000,0
+BRK-B.US,D,20050908,000000,55.94,56.24,55.8,56.16,34500000,0
+BRK-B.US,D,20050909,000000,56,56.1,55.8,55.84,36000000,0
+BRK-B.US,D,20050912,000000,55.66,55.77,55.22,55.37,30250000,0
+BRK-B.US,D,20050913,000000,55.3,55.4,55,55.29,36750000,0
+BRK-B.US,D,20050914,000000,55.29,55.54,55.04,55.16,45500000,0
+BRK-B.US,D,20050915,000000,55,55.2,54.76,54.94,43750000,0
+BRK-B.US,D,20050916,000000,54.94,55.34,54.48,54.5,64000000,0
+BRK-B.US,D,20050919,000000,54.5,54.68,54.16,54.32,69250000,0
+BRK-B.US,D,20050920,000000,54.36,54.56,54.2,54.26,85750001,0
+BRK-B.US,D,20050921,000000,54.24,54.36,53.44,53.5,73750000,0
+BRK-B.US,D,20050922,000000,53.26,54.18,52.24,53.86,105749999,0
+BRK-B.US,D,20050923,000000,53.7,55.36,53.52,55.06,64250000,0
+BRK-B.US,D,20050926,000000,55.46,55.83,54.62,54.9,35500000,0
+BRK-B.US,D,20050927,000000,54.96,55.04,54.74,54.88,25750000,0
+BRK-B.US,D,20050928,000000,54.76,54.98,54.42,54.52,26000000,0
+BRK-B.US,D,20050929,000000,54.36,54.38,54.06,54.14,34250000,0
+BRK-B.US,D,20050930,000000,54.04,54.8,53.72,54.62,46000000,0
+BRK-B.US,D,20051003,000000,54.62,54.9,54.56,54.72,21250000,0
+BRK-B.US,D,20051004,000000,54.72,55,54.6,54.92,17750000,0
+BRK-B.US,D,20051005,000000,54.96,55.44,54.8,55.24,25000000,0
+BRK-B.US,D,20051006,000000,55.16,55.28,54.84,55,27000000,0
+BRK-B.US,D,20051007,000000,55.06,55.55,54.82,54.96,23500000,0
+BRK-B.US,D,20051010,000000,54.96,55.5,54.96,55.4,34750000,0
+BRK-B.US,D,20051011,000000,55.6,55.7,55.32,55.4,42250000,0
+BRK-B.US,D,20051012,000000,55.26,55.97,55.26,55.96,49000000,0
+BRK-B.US,D,20051013,000000,55.5,55.84,55.34,55.6,30750000,0
+BRK-B.US,D,20051014,000000,55.48,55.74,55.02,55.74,31000000,0
+BRK-B.US,D,20051017,000000,55.7,55.9,55.46,55.81,27000000,0
+BRK-B.US,D,20051018,000000,55.86,55.9,55.5,55.8,23750000,0
+BRK-B.US,D,20051019,000000,55.6,55.94,55.12,55.74,43500000,0
+BRK-B.US,D,20051020,000000,55.64,55.76,55.34,55.64,28500000,0
+BRK-B.US,D,20051021,000000,55.84,55.86,55.68,55.78,36500000,0
+BRK-B.US,D,20051024,000000,56,56.5,56,56.22,44750000,0
+BRK-B.US,D,20051025,000000,56.26,56.6,56,56.6,32500000,0
+BRK-B.US,D,20051026,000000,56.6,56.6,55.77,56.18,27250000,0
+BRK-B.US,D,20051027,000000,56.08,56.08,55.56,56.08,29500000,0
+BRK-B.US,D,20051028,000000,56.08,56.4,55.76,55.98,20750000,0
+BRK-B.US,D,20051031,000000,55.9,56.34,55.86,56.3,28750000,0
+BRK-B.US,D,20051101,000000,56.3,56.86,56.22,56.68,57750000,0
+BRK-B.US,D,20051102,000000,56.9,57.5,56.5,57.12,76500000,0
+BRK-B.US,D,20051103,000000,57.4,58.7,57.3,58.7,68500000,0
+BRK-B.US,D,20051104,000000,58.7,58.7,57.76,58.38,55750000,0
+BRK-B.US,D,20051107,000000,58.38,59.86,57.8,59.54,119750000,0
+BRK-B.US,D,20051108,000000,59.5,59.96,59.28,59.74,56000000,0
+BRK-B.US,D,20051109,000000,59.64,59.78,59.4,59.7,20500000,0
+BRK-B.US,D,20051110,000000,59.56,59.68,59.32,59.64,18750000,0
+BRK-B.US,D,20051111,000000,59.7,60.06,59.52,59.7,34500000,0
+BRK-B.US,D,20051114,000000,59.7,59.86,59.24,59.4,18750000,0
+BRK-B.US,D,20051115,000000,59.28,59.5,59.16,59.2,19000000,0
+BRK-B.US,D,20051116,000000,59.06,59.14,58.22,58.38,31750000,0
+BRK-B.US,D,20051117,000000,58.44,59.2,58.3,59.18,45250000,0
+BRK-B.US,D,20051118,000000,59.02,59.48,59,59.14,20250000,0
+BRK-B.US,D,20051121,000000,58.8,58.94,58.08,58.22,29750000,0
+BRK-B.US,D,20051122,000000,58.4,58.4,57.16,57.9,47750000,0
+BRK-B.US,D,20051123,000000,58.1,58.97,57.96,58.4,50250000,0
+BRK-B.US,D,20051125,000000,58.44,58.56,57.94,58.14,11750000,0
+BRK-B.US,D,20051128,000000,58.4,58.51,58.12,58.24,18250000,0
+BRK-B.US,D,20051129,000000,58.3,58.76,58.12,58.71,32250000,0
+BRK-B.US,D,20051130,000000,58.78,59.2,58.76,59.1,28250000,0
+BRK-B.US,D,20051201,000000,59.28,60.16,59.28,60.14,45250000,0
+BRK-B.US,D,20051202,000000,60.1,60.63,60.06,60.38,36250000,0
+BRK-B.US,D,20051205,000000,60.38,60.38,59.2,59.2,37250000,0
+BRK-B.US,D,20051206,000000,59.7,59.88,59.3,59.8,24250000,0
+BRK-B.US,D,20051207,000000,59.7,59.82,59.28,59.7,30750000,0
+BRK-B.US,D,20051208,000000,59.7,59.7,59.2,59.6,22750000,0
+BRK-B.US,D,20051209,000000,59.58,59.72,59.42,59.64,23750000,0
+BRK-B.US,D,20051212,000000,59.74,59.8,59.5,59.5,22500000,0
+BRK-B.US,D,20051213,000000,59.5,59.68,59.2,59.4,14250000,0
+BRK-B.US,D,20051214,000000,59.4,59.6,59.1,59.14,18750000,0
+BRK-B.US,D,20051215,000000,59.26,59.52,59.04,59.04,22250000,0
+BRK-B.US,D,20051216,000000,59.16,59.5,59.02,59.48,15250000,0
+BRK-B.US,D,20051219,000000,59.32,59.44,59.08,59.08,16000000,0
+BRK-B.US,D,20051220,000000,59.04,59.2,58.83,58.95,26500000,0
+BRK-B.US,D,20051221,000000,58.9,59.2,58.84,59.06,32000000,0
+BRK-B.US,D,20051222,000000,59.06,59.14,58.76,58.88,27250000,0
+BRK-B.US,D,20051223,000000,58.86,59.16,58.86,59.06,20000000,0
+BRK-B.US,D,20051227,000000,59.18,59.18,58.72,58.88,19250000,0
+BRK-B.US,D,20051228,000000,58.8,58.92,58.6,58.71,14750000,0
+BRK-B.US,D,20051229,000000,58.72,58.98,58.72,58.98,15000000,0
+BRK-B.US,D,20051230,000000,59,59.02,58.58,58.71,17750000,0
+BRK-B.US,D,20060103,000000,58.5,59.3,58.42,59.3,36000000,0
+BRK-B.US,D,20060104,000000,59.26,59.98,59.26,59.34,31000000,0
+BRK-B.US,D,20060105,000000,59.26,59.48,59.08,59.2,28250000,0
+BRK-B.US,D,20060106,000000,59.36,59.6,59.22,59.4,27000000,0
+BRK-B.US,D,20060109,000000,59.2,59.64,59.02,59.58,30500000,0
+BRK-B.US,D,20060110,000000,59.4,59.6,59.3,59.4,21250000,0
+BRK-B.US,D,20060111,000000,59.4,59.64,59.08,59.28,31000000,0
+BRK-B.US,D,20060112,000000,59.1,59.3,58.78,58.9,36250000,0
+BRK-B.US,D,20060113,000000,58.9,59.24,58.82,59.04,29250000,0
+BRK-B.US,D,20060117,000000,59,59,58.6,58.86,25500000,0
+BRK-B.US,D,20060118,000000,58.68,59.3,58.68,59.28,34250000,0
+BRK-B.US,D,20060119,000000,59.5,59.76,59.12,59.27,41750000,0
+BRK-B.US,D,20060120,000000,59.28,59.36,58.8,58.84,24250000,0
+BRK-B.US,D,20060123,000000,58.8,59.18,58.7,58.79,19250000,0
+BRK-B.US,D,20060124,000000,58.78,59.12,58.78,58.96,28500000,0
+BRK-B.US,D,20060125,000000,58.92,59.3,58.78,59.3,31750000,0
+BRK-B.US,D,20060126,000000,59.2,59.2,58.74,58.82,26500000,0
+BRK-B.US,D,20060127,000000,58.92,59,58.6,58.76,32250000,0
+BRK-B.US,D,20060130,000000,58.76,58.9,58.56,58.56,23000000,0
+BRK-B.US,D,20060131,000000,58.7,58.78,58.22,58.64,36500000,0
+BRK-B.US,D,20060201,000000,58.4,58.52,58.16,58.3,30000000,0
+BRK-B.US,D,20060202,000000,58.3,58.36,57.92,58.14,26750000,0
+BRK-B.US,D,20060203,000000,58.2,58.2,57.7,57.84,27500000,0
+BRK-B.US,D,20060206,000000,57.62,57.84,57.52,57.7,21750000,0
+BRK-B.US,D,20060207,000000,57.54,57.8,57.22,57.53,19000000,0
+BRK-B.US,D,20060208,000000,57.58,57.91,57.4,57.84,23000000,0
+BRK-B.US,D,20060209,000000,57.9,58.1,57.82,57.82,17750000,0
+BRK-B.US,D,20060210,000000,57.92,58.26,57.8,57.92,23750000,0
+BRK-B.US,D,20060213,000000,58.12,58.34,57.97,58.34,20500000,0
+BRK-B.US,D,20060214,000000,58.34,58.6,58.12,58.54,26500000,0
+BRK-B.US,D,20060215,000000,58.54,58.6,58.16,58.3,26000000,0
+BRK-B.US,D,20060216,000000,58.2,58.34,57.9,58.1,20000000,0
+BRK-B.US,D,20060217,000000,57.94,58.16,57.84,58,19750000,0
+BRK-B.US,D,20060221,000000,58,58.09,57.66,57.68,24250000,0
+BRK-B.US,D,20060222,000000,57.2,57.94,57.2,57.64,41750000,0
+BRK-B.US,D,20060223,000000,57.7,57.82,57.5,57.62,27500000,0
+BRK-B.US,D,20060224,000000,57.76,57.76,57.42,57.58,21500000,0
+BRK-B.US,D,20060227,000000,57.4,58.15,57.4,57.94,39250000,0
+BRK-B.US,D,20060228,000000,58.1,58.1,57.2,57.76,33500000,0
+BRK-B.US,D,20060301,000000,57.84,58.02,57.56,57.83,35750000,0
+BRK-B.US,D,20060302,000000,57.74,57.98,57.68,57.86,18250000,0
+BRK-B.US,D,20060303,000000,57.9,58.42,57.8,58.23,25000000,0
+BRK-B.US,D,20060306,000000,58.56,58.9,58.4,58.77,49000000,0
+BRK-B.US,D,20060307,000000,58.68,58.94,58.47,58.8,56000000,0
+BRK-B.US,D,20060308,000000,58.88,59.18,58.68,59.16,39500000,0
+BRK-B.US,D,20060309,000000,59.4,59.84,59.24,59.63,77750000,0
+BRK-B.US,D,20060310,000000,59.66,60,59.63,59.9,90749999,0
+BRK-B.US,D,20060313,000000,59.9,60.24,59.9,60.1,38250000,0
+BRK-B.US,D,20060314,000000,59.96,60.08,59.6,59.62,50000000,0
+BRK-B.US,D,20060315,000000,59.72,59.74,59.24,59.46,64500000,0
+BRK-B.US,D,20060316,000000,59.6,59.66,59.42,59.5,37500000,0
+BRK-B.US,D,20060317,000000,59.4,59.44,58.86,59.22,69500000,0
+BRK-B.US,D,20060320,000000,59.46,59.8,59.44,59.7,36250000,0
+BRK-B.US,D,20060321,000000,59.71,60.02,59.6,59.74,40750000,0
+BRK-B.US,D,20060322,000000,59.84,60.12,59.78,60,59500000,0
+BRK-B.US,D,20060323,000000,60,60.12,59.8,59.92,47750000,0
+BRK-B.US,D,20060324,000000,59.9,60.18,59.78,60.18,32500000,0
+BRK-B.US,D,20060327,000000,59.8,60.1,59.68,59.9,33000000,0
+BRK-B.US,D,20060328,000000,59.92,59.96,59.66,59.88,18250000,0
+BRK-B.US,D,20060329,000000,59.92,60,59.68,59.89,28000000,0
+BRK-B.US,D,20060330,000000,59.7,59.98,59.7,59.84,20750000,0
+BRK-B.US,D,20060331,000000,59.88,60.26,59.88,60.24,27500000,0
+BRK-B.US,D,20060403,000000,60.2,60.5,59.9,60.24,34500000,0
+BRK-B.US,D,20060404,000000,60.2,60.26,59.91,60.02,35750000,0
+BRK-B.US,D,20060405,000000,59.94,60.08,59.74,59.8,51750000,0
+BRK-B.US,D,20060406,000000,59.8,59.9,59.7,59.8,40500000,0
+BRK-B.US,D,20060407,000000,59.68,59.8,59.14,59.44,30250000,0
+BRK-B.US,D,20060410,000000,59.16,59.18,58.72,58.99,41750000,0
+BRK-B.US,D,20060411,000000,58.9,58.92,58.32,58.4,74999999,0
+BRK-B.US,D,20060412,000000,58.3,58.3,57.88,58,70500000,0
+BRK-B.US,D,20060413,000000,57.84,58,57.74,57.86,55000000,0
+BRK-B.US,D,20060417,000000,57.76,57.9,57.18,57.36,68000000,0
+BRK-B.US,D,20060418,000000,57.24,57.4,56.78,57,114250000,0
+BRK-B.US,D,20060419,000000,57.16,57.53,57,57.42,62500000,0
+BRK-B.US,D,20060420,000000,57.44,57.58,57.22,57.4,73749999,0
+BRK-B.US,D,20060421,000000,57.32,57.7,57.2,57.62,42250000,0
+BRK-B.US,D,20060424,000000,57.62,57.74,57.3,57.46,44500000,0
+BRK-B.US,D,20060425,000000,57.46,57.66,57.46,57.65,37500000,0
+BRK-B.US,D,20060426,000000,57.65,58.84,57.65,58.7,37000000,0
+BRK-B.US,D,20060427,000000,58.5,58.96,58.2,58.28,56500000,0
+BRK-B.US,D,20060428,000000,58.2,59.04,58.16,59.04,35000000,0
+BRK-B.US,D,20060501,000000,59.16,59.7,59.06,59.6,40250000,0
+BRK-B.US,D,20060502,000000,59.67,59.78,59.2,59.2,23000000,0
+BRK-B.US,D,20060503,000000,59.2,59.2,58.88,59.06,29500000,0
+BRK-B.US,D,20060504,000000,58.86,58.86,58.2,58.2,55250000,0
+BRK-B.US,D,20060505,000000,58.4,59.1,58.4,58.9,42250000,0
+BRK-B.US,D,20060508,000000,59.4,59.8,59.08,59.08,47500000,0
+BRK-B.US,D,20060509,000000,59.1,59.8,59.08,59.7,34750000,0
+BRK-B.US,D,20060510,000000,59.7,59.98,59.48,59.62,34000000,0
+BRK-B.US,D,20060511,000000,59.66,60,59.66,59.74,24000000,0
+BRK-B.US,D,20060512,000000,59.74,59.78,59.23,59.6,22250000,0
+BRK-B.US,D,20060515,000000,59.66,59.98,59.42,59.88,34750000,0
+BRK-B.US,D,20060516,000000,59.91,60.46,59.91,60.18,72500000,0
+BRK-B.US,D,20060517,000000,60.2,60.6,60.1,60.5,100500000,0
+BRK-B.US,D,20060518,000000,60.4,61.8,60.38,61.4,114249999,0
+BRK-B.US,D,20060519,000000,61.5,61.9,60.7,61.18,48500000,0
+BRK-B.US,D,20060522,000000,61.18,61.98,60.74,61.81,46500000,0
+BRK-B.US,D,20060523,000000,61.66,61.66,60.4,60.78,59750000,0
+BRK-B.US,D,20060524,000000,60.98,61.8,60.82,61.68,66000000,0
+BRK-B.US,D,20060525,000000,61.6,61.72,61.02,61.34,26000000,0
+BRK-B.US,D,20060526,000000,61.46,61.65,61.05,61.34,27750000,0
+BRK-B.US,D,20060530,000000,61.5,61.74,61.19,61.27,22000000,0
+BRK-B.US,D,20060531,000000,61.64,61.64,61.2,61.38,28500000,0
+BRK-B.US,D,20060601,000000,61.46,61.57,61,61.3,22500000,0
+BRK-B.US,D,20060602,000000,61.14,61.32,60.88,61.12,15250000,0
+BRK-B.US,D,20060605,000000,61.12,61.28,61.04,61.17,28500000,0
+BRK-B.US,D,20060606,000000,61,61.14,60.4,60.96,21750000,0
+BRK-B.US,D,20060607,000000,60.76,60.83,60.36,60.4,16250000,0
+BRK-B.US,D,20060608,000000,60.4,60.48,59.63,60.16,50750000,0
+BRK-B.US,D,20060609,000000,60.14,60.6,60.12,60.44,22250000,0
+BRK-B.US,D,20060612,000000,60.36,60.62,60.36,60.46,18250000,0
+BRK-B.US,D,20060613,000000,60.16,60.6,59.8,60.29,39750000,0
+BRK-B.US,D,20060614,000000,60.14,60.22,59.86,60.1,54000000,0
+BRK-B.US,D,20060615,000000,60.1,61.6,60.1,61.2,73000000,0
+BRK-B.US,D,20060616,000000,61.08,61.18,60.82,61.12,24250000,0
+BRK-B.US,D,20060619,000000,61.26,61.78,61.16,61.76,49250000,0
+BRK-B.US,D,20060620,000000,61.64,61.7,61.26,61.6,49250000,0
+BRK-B.US,D,20060621,000000,61.4,61.7,61.34,61.68,56750000,0
+BRK-B.US,D,20060622,000000,61.74,61.74,61.21,61.32,30000000,0
+BRK-B.US,D,20060623,000000,61.2,61.48,61.2,61.42,26750000,0
+BRK-B.US,D,20060626,000000,61.24,61.28,59.66,60.86,80999999,0
+BRK-B.US,D,20060627,000000,60.8,61.28,60.8,60.86,58500000,0
+BRK-B.US,D,20060628,000000,61,61.46,60.72,61.46,32500000,0
+BRK-B.US,D,20060629,000000,61.4,61.48,60.8,61.3,20250000,0
+BRK-B.US,D,20060630,000000,61.34,61.5,60.82,60.86,23750000,0
+BRK-B.US,D,20060703,000000,61.3,61.44,60.86,61,36750000,0
+BRK-B.US,D,20060705,000000,60.7,60.7,59.8,59.8,70250000,0
+BRK-B.US,D,20060706,000000,60.1,60.3,60.02,60.13,20750000,0
+BRK-B.US,D,20060707,000000,59.96,60.18,59.9,60.1,36750000,0
+BRK-B.US,D,20060710,000000,60.1,60.92,60.08,60.68,23500000,0
+BRK-B.US,D,20060711,000000,60.4,60.68,60.4,60.58,23750000,0
+BRK-B.US,D,20060712,000000,60.58,60.66,60.23,60.29,18250000,0
+BRK-B.US,D,20060713,000000,60.28,60.38,59.56,59.98,39750000,0
+BRK-B.US,D,20060714,000000,60,60,59.58,59.9,41000000,0
+BRK-B.US,D,20060717,000000,59.72,60.26,59.64,60.14,20750000,0
+BRK-B.US,D,20060718,000000,60.2,60.36,59.9,60.26,24750000,0
+BRK-B.US,D,20060719,000000,60.2,60.7,60.2,60.6,32750000,0
+BRK-B.US,D,20060720,000000,60.6,60.7,60.3,60.54,39750000,0
+BRK-B.US,D,20060721,000000,60.4,60.44,59.64,60.13,41250000,0
+BRK-B.US,D,20060724,000000,60.04,60.91,59.96,60.6,45750000,0
+BRK-B.US,D,20060725,000000,60.56,60.75,60.5,60.5,14250000,0
+BRK-B.US,D,20060726,000000,60.48,60.94,60.3,60.7,43000000,0
+BRK-B.US,D,20060727,000000,60.64,60.9,60.48,60.9,49250000,0
+BRK-B.US,D,20060728,000000,60.7,61,60.7,60.86,35750000,0
+BRK-B.US,D,20060731,000000,60.7,61.42,60.7,60.94,29000000,0
+BRK-B.US,D,20060801,000000,60.94,61.3,60.78,60.91,23000000,0
+BRK-B.US,D,20060802,000000,60.91,61.2,60.66,60.82,26500000,0
+BRK-B.US,D,20060803,000000,60.9,61.06,60.74,60.84,29750000,0
+BRK-B.US,D,20060804,000000,60.84,61.1,60.84,61,33250000,0
+BRK-B.US,D,20060807,000000,61.4,61.8,61.24,61.7,57500000,0
+BRK-B.US,D,20060808,000000,61.64,62.42,61.64,61.9,50500000,0
+BRK-B.US,D,20060809,000000,61.9,62.12,61.6,61.9,21250000,0
+BRK-B.US,D,20060810,000000,61.7,62.06,61.46,62.06,20750000,0
+BRK-B.US,D,20060811,000000,61.9,62.05,61.82,62.04,22750000,0
+BRK-B.US,D,20060814,000000,62.04,62.1,61.52,61.6,26250000,0
+BRK-B.US,D,20060815,000000,61.5,61.76,61.32,61.56,39000000,0
+BRK-B.US,D,20060816,000000,61.5,63.24,61.5,62.9,75999999,0
+BRK-B.US,D,20060817,000000,62.64,63.18,62.44,62.8,39250000,0
+BRK-B.US,D,20060818,000000,62.8,63.7,62.8,63.58,22500000,0
+BRK-B.US,D,20060821,000000,63.38,63.87,63.32,63.84,30250000,0
+BRK-B.US,D,20060822,000000,63.78,63.92,63.51,63.62,16750000,0
+BRK-B.US,D,20060823,000000,63.62,63.79,63.3,63.46,33250000,0
+BRK-B.US,D,20060824,000000,63.66,64.58,63.66,64.16,79500000,0
+BRK-B.US,D,20060825,000000,64.28,64.28,63.7,64.04,28500000,0
+BRK-B.US,D,20060828,000000,64.04,64.3,63.43,63.93,35250000,0
+BRK-B.US,D,20060829,000000,63.76,64.12,63.74,64.09,22250000,0
+BRK-B.US,D,20060830,000000,63.92,64.02,63.84,63.94,17750000,0
+BRK-B.US,D,20060831,000000,63.86,64.12,63.8,64.07,42000000,0
+BRK-B.US,D,20060901,000000,63.86,64,63.72,63.9,29250000,0
+BRK-B.US,D,20060905,000000,63.76,64.28,63.72,64.26,36000000,0
+BRK-B.US,D,20060906,000000,64.26,64.26,63.94,64,13000000,0
+BRK-B.US,D,20060907,000000,63.9,64.07,63.76,64.01,13750000,0
+BRK-B.US,D,20060908,000000,64,64.17,63.84,64.14,19000000,0
+BRK-B.US,D,20060911,000000,64.08,64.54,63.8,64.12,23750000,0
+BRK-B.US,D,20060912,000000,64.12,64.48,63.9,64.2,25250000,0
+BRK-B.US,D,20060913,000000,64,64.4,63.88,64.4,28250000,0
+BRK-B.US,D,20060914,000000,64.4,64.68,64.3,64.5,15250000,0
+BRK-B.US,D,20060915,000000,64.5,64.76,64.3,64.3,21500000,0
+BRK-B.US,D,20060918,000000,64.52,64.58,63.64,63.74,40500000,0
+BRK-B.US,D,20060919,000000,63.74,63.74,62.8,62.8,38750000,0
+BRK-B.US,D,20060920,000000,62.82,63.54,62.82,63.28,30250000,0
+BRK-B.US,D,20060921,000000,63.18,63.22,62.61,62.78,62250000,0
+BRK-B.US,D,20060922,000000,62.7,62.8,62.08,62.39,35250000,0
+BRK-B.US,D,20060925,000000,62.36,62.5,61.78,62.46,48000000,0
+BRK-B.US,D,20060926,000000,62.46,63.18,62.4,63.08,50500000,0
+BRK-B.US,D,20060927,000000,62.8,63.46,62.74,63.39,29500000,0
+BRK-B.US,D,20060928,000000,63.56,63.8,63.04,63.24,22500000,0
+BRK-B.US,D,20060929,000000,63.6,64,63.44,63.48,25500000,0
+BRK-B.US,D,20061002,000000,63.4,64.2,63.3,63.5,39000000,0
+BRK-B.US,D,20061003,000000,63.7,64.8,63.44,64.79,51500000,0
+BRK-B.US,D,20061004,000000,64.66,65,64.54,65,58250000,0
+BRK-B.US,D,20061005,000000,65,66.5,64.94,65.6,50500000,0
+BRK-B.US,D,20061006,000000,65.62,65.86,65.2,65.6,30000000,0
+BRK-B.US,D,20061009,000000,65.72,65.72,65.22,65.42,13750000,0
+BRK-B.US,D,20061010,000000,65.48,66.38,65.48,66.28,34750000,0
+BRK-B.US,D,20061011,000000,66.26,66.28,65.84,66.08,21000000,0
+BRK-B.US,D,20061012,000000,66.14,66.66,66.12,66.58,33000000,0
+BRK-B.US,D,20061013,000000,66.6,66.66,65.6,65.6,41750000,0
+BRK-B.US,D,20061016,000000,65.76,66.1,65.64,66.02,27250000,0
+BRK-B.US,D,20061017,000000,65.86,66.14,65.68,65.82,25500000,0
+BRK-B.US,D,20061018,000000,65.76,66.4,65.76,66.18,21750000,0
+BRK-B.US,D,20061019,000000,66.36,66.64,66.32,66.56,18500000,0
+BRK-B.US,D,20061020,000000,66.58,66.58,66.14,66.56,27000000,0
+BRK-B.US,D,20061023,000000,66.56,66.88,66.5,66.66,53250000,0
+BRK-B.US,D,20061024,000000,66.76,67.3,66.75,67.1,54750000,0
+BRK-B.US,D,20061025,000000,67.4,68.4,67,67.84,52500000,0
+BRK-B.US,D,20061026,000000,68.5,69.92,68.44,69.8,72000000,0
+BRK-B.US,D,20061027,000000,69.78,70.46,69.14,69.14,51750000,0
+BRK-B.US,D,20061030,000000,69,70,68.9,69.64,39250000,0
+BRK-B.US,D,20061031,000000,70.2,70.44,69.92,70.3,40000000,0
+BRK-B.US,D,20061101,000000,70.2,70.42,69.56,69.86,50250000,0
+BRK-B.US,D,20061102,000000,69.66,70.02,68.9,69.46,41750000,0
+BRK-B.US,D,20061103,000000,69.46,70.1,69.46,70.02,44000000,0
+BRK-B.US,D,20061106,000000,71.28,71.75,70.76,71.74,100250000,0
+BRK-B.US,D,20061107,000000,71.2,71.65,71.04,71.42,63250000,0
+BRK-B.US,D,20061108,000000,71.74,71.96,71.36,71.86,42750000,0
+BRK-B.US,D,20061109,000000,72.2,72.56,71.22,71.32,64250000,0
+BRK-B.US,D,20061110,000000,71.72,72.23,71.22,71.4,38000000,0
+BRK-B.US,D,20061113,000000,71.92,72,70.78,70.96,33750000,0
+BRK-B.US,D,20061114,000000,71.2,71.2,70.44,71.2,29250000,0
+BRK-B.US,D,20061115,000000,71.2,71.44,70.96,71.4,26250000,0
+BRK-B.US,D,20061116,000000,71.76,71.82,71.2,71.29,27250000,0
+BRK-B.US,D,20061117,000000,71.12,71.4,71.04,71.16,18000000,0
+BRK-B.US,D,20061120,000000,71.46,71.5,71.18,71.43,31500000,0
+BRK-B.US,D,20061121,000000,71.86,71.86,71.36,71.62,30000000,0
+BRK-B.US,D,20061122,000000,71.72,71.9,71.48,71.86,17250000,0
+BRK-B.US,D,20061124,000000,71.86,71.86,71.5,71.75,9250000,0
+BRK-B.US,D,20061127,000000,72.06,72.06,70.6,71.14,39500000,0
+BRK-B.US,D,20061128,000000,71.07,71.07,70.23,70.64,47000000,0
+BRK-B.US,D,20061129,000000,70.52,70.76,70.14,70.38,45250000,0
+BRK-B.US,D,20061130,000000,70.3,71.43,70.17,71.1,57500000,0
+BRK-B.US,D,20061201,000000,71.1,71.34,70.4,71.2,36000000,0
+BRK-B.US,D,20061204,000000,70.92,71.66,70.92,71.44,56750000,0
+BRK-B.US,D,20061205,000000,71.3,72.24,71.3,72.08,54500000,0
+BRK-B.US,D,20061206,000000,71.72,73.32,71.56,72.64,47750000,0
+BRK-B.US,D,20061207,000000,72.4,72.66,71.4,71.66,38000000,0
+BRK-B.US,D,20061208,000000,71.46,71.83,71.22,71.5,17500000,0
+BRK-B.US,D,20061211,000000,71.24,72.36,71.24,71.84,40000000,0
+BRK-B.US,D,20061212,000000,71.9,73.3,71.6,73.3,54750000,0
+BRK-B.US,D,20061213,000000,72.8,73.4,72.68,73.26,46250000,0
+BRK-B.US,D,20061214,000000,73.06,73.56,73.04,73.5,65000000,0
+BRK-B.US,D,20061215,000000,73.36,76,73.24,76,118250000,0
+BRK-B.US,D,20061218,000000,76.5,76.5,75.54,75.62,55000000,0
+BRK-B.US,D,20061219,000000,75.52,75.56,74.9,75.4,46500000,0
+BRK-B.US,D,20061220,000000,75.56,75.76,74.12,74.42,64750000,0
+BRK-B.US,D,20061221,000000,74.1,74.76,72.84,73.16,49000000,0
+BRK-B.US,D,20061222,000000,73.32,73.6,72.94,73.19,31500000,0
+BRK-B.US,D,20061226,000000,73.14,73.24,71.82,73.18,28250000,0
+BRK-B.US,D,20061227,000000,73.66,73.66,73.16,73.28,22500000,0
+BRK-B.US,D,20061228,000000,73.64,73.64,73.04,73.35,26250000,0
+BRK-B.US,D,20061229,000000,73.2,73.32,72.52,73.32,21500000,0
+BRK-B.US,D,20070103,000000,73.56,73.72,72.6,72.86,69250000,0
+BRK-B.US,D,20070104,000000,72.86,72.94,72.06,72.2,53500000,0
+BRK-B.US,D,20070105,000000,72.66,72.66,71.26,71.56,46500000,0
+BRK-B.US,D,20070108,000000,71.82,71.9,71.5,71.72,38000000,0
+BRK-B.US,D,20070109,000000,71.72,73.04,71.66,73,30500000,0
+BRK-B.US,D,20070110,000000,73,73.18,72.3,73.02,38750000,0
+BRK-B.US,D,20070111,000000,73.08,73.4,73,73.4,28500000,0
+BRK-B.US,D,20070112,000000,73.4,73.48,73.1,73.36,23000000,0
+BRK-B.US,D,20070116,000000,73.48,73.64,72.32,72.38,40000000,0
+BRK-B.US,D,20070117,000000,72.38,73.16,72.38,72.41,36500000,0
+BRK-B.US,D,20070118,000000,72.6,73,72.41,72.67,25750000,0
+BRK-B.US,D,20070119,000000,72.8,73.16,72.62,73.12,21000000,0
+BRK-B.US,D,20070122,000000,73.3,73.34,72.4,72.8,33750000,0
+BRK-B.US,D,20070123,000000,72.8,72.8,72.31,72.48,36000000,0
+BRK-B.US,D,20070124,000000,72.66,72.69,71.32,71.62,64250000,0
+BRK-B.US,D,20070125,000000,72,72,71.4,71.72,28000000,0
+BRK-B.US,D,20070126,000000,71.78,71.8,70.82,70.91,39500000,0
+BRK-B.US,D,20070129,000000,71.05,72.14,71.02,72.14,36500000,0
+BRK-B.US,D,20070130,000000,72.04,72.72,72.02,72.72,38250000,0
+BRK-B.US,D,20070131,000000,73.08,73.43,72.6,73.35,55750000,0
+BRK-B.US,D,20070201,000000,73.43,73.8,73.1,73.62,32500000,0
+BRK-B.US,D,20070202,000000,73.68,73.72,72.4,72.64,44500000,0
+BRK-B.US,D,20070205,000000,72.82,72.82,72.1,72.49,29000000,0
+BRK-B.US,D,20070206,000000,72.49,72.72,72.02,72.64,36500000,0
+BRK-B.US,D,20070207,000000,72.36,72.66,72.28,72.48,36750000,0
+BRK-B.US,D,20070208,000000,72.08,72.6,72.08,72.22,24750000,0
+BRK-B.US,D,20070209,000000,72.56,72.83,72.35,72.7,35750000,0
+BRK-B.US,D,20070212,000000,72.94,72.96,72.28,72.48,20500000,0
+BRK-B.US,D,20070213,000000,72.6,72.72,72,72.2,22500000,0
+BRK-B.US,D,20070214,000000,72.4,72.4,72,72.2,39750000,0
+BRK-B.US,D,20070215,000000,72.1,72.38,71.04,71.2,65000000,0
+BRK-B.US,D,20070216,000000,71.8,72.44,71.26,72.4,46000000,0
+BRK-B.US,D,20070220,000000,72.4,72.95,72.2,72.66,23750000,0
+BRK-B.US,D,20070221,000000,72.48,72.69,71.54,71.74,35500000,0
+BRK-B.US,D,20070222,000000,71.92,72.18,71.3,71.5,21500000,0
+BRK-B.US,D,20070223,000000,71.5,71.5,70.94,71.24,42000000,0
+BRK-B.US,D,20070226,000000,71.46,71.5,70.9,71.16,44750000,0
+BRK-B.US,D,20070227,000000,70.9,70.9,69.2,69.58,151750000,0
+BRK-B.US,D,20070228,000000,70.28,70.85,69.9,70.46,79000000,0
+BRK-B.US,D,20070301,000000,70.28,71.46,69.86,71.08,40000000,0
+BRK-B.US,D,20070302,000000,71.52,71.8,71.04,71.24,33750000,0
+BRK-B.US,D,20070305,000000,71,72.02,70.5,71.24,34000000,0
+BRK-B.US,D,20070306,000000,71.76,71.84,71.2,71.52,30750000,0
+BRK-B.US,D,20070307,000000,71.44,71.95,71.44,71.88,22000000,0
+BRK-B.US,D,20070308,000000,72.08,72.66,72.04,72.66,27500000,0
+BRK-B.US,D,20070309,000000,72.8,73.16,72.66,72.92,26500000,0
+BRK-B.US,D,20070312,000000,73.08,73.08,72.47,72.88,28250000,0
+BRK-B.US,D,20070313,000000,72.46,72.56,71.72,72.06,24500000,0
+BRK-B.US,D,20070314,000000,72,72,71,71.24,51500000,0
+BRK-B.US,D,20070315,000000,71.58,71.58,70.96,71,21250000,0
+BRK-B.US,D,20070316,000000,71,71.26,70.4,70.64,31250000,0
+BRK-B.US,D,20070319,000000,70.72,72.11,70.72,71.98,38250000,0
+BRK-B.US,D,20070320,000000,71.84,72.04,71.1,71.98,36250000,0
+BRK-B.US,D,20070321,000000,72,72.88,71.5,72.88,50500000,0
+BRK-B.US,D,20070322,000000,72.94,72.98,72.1,72.18,17500000,0
+BRK-B.US,D,20070323,000000,71.9,72.54,71.86,72.01,20000000,0
+BRK-B.US,D,20070326,000000,72.26,72.26,71.9,72.07,22250000,0
+BRK-B.US,D,20070327,000000,72.2,72.2,71.41,72.1,28000000,0
+BRK-B.US,D,20070328,000000,71.8,72.24,71.53,72.08,32250000,0
+BRK-B.US,D,20070329,000000,72.24,72.24,71.76,72.07,18750000,0
+BRK-B.US,D,20070330,000000,72.14,72.8,71.96,72.8,21500000,0
+BRK-B.US,D,20070402,000000,72.2,72.38,71.72,72.06,35000000,0
+BRK-B.US,D,20070403,000000,72.16,72.79,72.1,72.36,19500000,0
+BRK-B.US,D,20070404,000000,72.36,72.58,72.1,72.58,12000000,0
+BRK-B.US,D,20070405,000000,72.6,72.76,72.4,72.52,15000000,0
+BRK-B.US,D,20070409,000000,72.66,72.76,72.42,72.7,28250000,0
+BRK-B.US,D,20070410,000000,72.74,73.34,72.66,73.3,22000000,0
+BRK-B.US,D,20070411,000000,73.3,73.3,72.82,73.08,25750000,0
+BRK-B.US,D,20070412,000000,72.7,73.2,72.7,73.2,21500000,0
+BRK-B.US,D,20070413,000000,73.2,73.2,73.04,73.2,18750000,0
+BRK-B.US,D,20070416,000000,73.16,73.35,73.01,73.35,28000000,0
+BRK-B.US,D,20070417,000000,73.35,73.35,73.02,73.34,33500000,0
+BRK-B.US,D,20070418,000000,73.24,73.34,72.88,72.9,41500000,0
+BRK-B.US,D,20070419,000000,72.98,73.1,72.5,72.66,28000000,0
+BRK-B.US,D,20070420,000000,73.06,73.06,72.45,72.56,27750000,0
+BRK-B.US,D,20070423,000000,72.6,73.05,72.6,72.72,33500000,0
+BRK-B.US,D,20070424,000000,73,73,72.3,72.48,39500000,0
+BRK-B.US,D,20070425,000000,72.7,72.8,72.1,72.4,39000000,0
+BRK-B.US,D,20070426,000000,72.5,72.78,72.4,72.56,23000000,0
+BRK-B.US,D,20070427,000000,72.6,72.72,72.43,72.59,14000000,0
+BRK-B.US,D,20070430,000000,72.84,72.84,72.32,72.56,21500000,0
+BRK-B.US,D,20070501,000000,72.68,72.68,71.88,72.12,43500000,0
+BRK-B.US,D,20070502,000000,72.12,72.42,72.12,72.38,20000000,0
+BRK-B.US,D,20070503,000000,72.6,72.6,72,72.36,30000000,0
+BRK-B.US,D,20070504,000000,72.5,73,72.47,72.62,27000000,0
+BRK-B.US,D,20070507,000000,73.08,73.59,72.83,73.58,38750000,0
+BRK-B.US,D,20070508,000000,73.5,73.5,72.24,72.36,46250000,0
+BRK-B.US,D,20070509,000000,72.44,72.84,72.44,72.74,49500000,0
+BRK-B.US,D,20070510,000000,72.9,72.94,72.72,72.74,39500000,0
+BRK-B.US,D,20070511,000000,72.72,73.48,72.71,73.36,24750000,0
+BRK-B.US,D,20070514,000000,73.1,73.26,72.6,72.8,29500000,0
+BRK-B.US,D,20070515,000000,72.8,73.12,72.62,72.66,18000000,0
+BRK-B.US,D,20070516,000000,72.7,72.96,72.44,72.6,34500000,0
+BRK-B.US,D,20070517,000000,72.7,72.7,72.22,72.26,32250000,0
+BRK-B.US,D,20070518,000000,72.3,72.3,71.8,72.09,70500000,0
+BRK-B.US,D,20070521,000000,72.2,72.62,72.09,72.62,37250000,0
+BRK-B.US,D,20070522,000000,72.68,73.2,72.63,72.87,37750000,0
+BRK-B.US,D,20070523,000000,72.8,72.98,72.57,72.78,17250000,0
+BRK-B.US,D,20070524,000000,72.66,72.77,72.28,72.45,23500000,0
+BRK-B.US,D,20070525,000000,72.36,73.2,72.25,73.2,23750000,0
+BRK-B.US,D,20070529,000000,72.98,72.98,72.46,72.68,20000000,0
+BRK-B.US,D,20070530,000000,72.5,72.66,72.36,72.56,22000000,0
+BRK-B.US,D,20070531,000000,72.7,72.74,72.44,72.5,16250000,0
+BRK-B.US,D,20070601,000000,72.6,73,72.4,72.7,46750000,0
+BRK-B.US,D,20070604,000000,72.62,72.98,72.6,72.89,19750000,0
+BRK-B.US,D,20070605,000000,72.92,72.92,72.28,72.38,37750000,0
+BRK-B.US,D,20070606,000000,72.2,72.46,72.08,72.12,32500000,0
+BRK-B.US,D,20070607,000000,72.06,72.54,72.04,72.54,53500000,0
+BRK-B.US,D,20070608,000000,72.4,72.64,72.12,72.24,34000000,0
+BRK-B.US,D,20070611,000000,72.24,72.63,72.24,72.63,20000000,0
+BRK-B.US,D,20070612,000000,72.48,72.52,72.3,72.36,31500000,0
+BRK-B.US,D,20070613,000000,72.4,72.5,72.3,72.5,21000000,0
+BRK-B.US,D,20070614,000000,72.3,72.5,72.24,72.42,17250000,0
+BRK-B.US,D,20070615,000000,72.42,72.7,72.42,72.44,31250000,0
+BRK-B.US,D,20070618,000000,72.5,72.5,72.26,72.28,18500000,0
+BRK-B.US,D,20070619,000000,72.28,72.58,72.24,72.57,29000000,0
+BRK-B.US,D,20070620,000000,72.57,72.66,72.2,72.23,27750000,0
+BRK-B.US,D,20070621,000000,72.26,72.4,71.62,71.88,42000000,0
+BRK-B.US,D,20070622,000000,71.5,71.79,71.3,71.56,25250000,0
+BRK-B.US,D,20070625,000000,71.3,71.44,70.8,71.06,26750000,0
+BRK-B.US,D,20070626,000000,71.06,71.48,70.76,70.81,23250000,0
+BRK-B.US,D,20070627,000000,70.82,71.2,70.78,71.2,15500000,0
+BRK-B.US,D,20070628,000000,71.6,72.14,71.12,71.84,20250000,0
+BRK-B.US,D,20070629,000000,71.64,72.1,71.64,72.1,24250000,0
+BRK-B.US,D,20070702,000000,72.3,72.5,72.11,72.49,19500000,0
+BRK-B.US,D,20070703,000000,72.52,72.8,72.52,72.74,8750000,0
+BRK-B.US,D,20070705,000000,72.78,73.36,72.74,73.36,29250000,0
+BRK-B.US,D,20070706,000000,73.46,74.1,73.36,74.1,23750000,0
+BRK-B.US,D,20070709,000000,74.24,74.46,74.04,74.28,29500000,0
+BRK-B.US,D,20070710,000000,74.38,74.46,73.86,74.08,24750000,0
+BRK-B.US,D,20070711,000000,74.18,74.18,73.42,73.8,15250000,0
+BRK-B.US,D,20070712,000000,73.76,73.78,73.3,73.55,23750000,0
+BRK-B.US,D,20070713,000000,73.4,73.55,73.14,73.55,22500000,0
+BRK-B.US,D,20070716,000000,73.62,73.64,72.94,73.08,31750000,0
+BRK-B.US,D,20070717,000000,73.08,73.38,72.82,73.26,15500000,0
+BRK-B.US,D,20070718,000000,73.2,73.34,72.86,72.98,37500000,0
+BRK-B.US,D,20070719,000000,72.94,73.24,72.58,72.76,34250000,0
+BRK-B.US,D,20070720,000000,72.76,73.06,72.54,72.85,26500000,0
+BRK-B.US,D,20070723,000000,72.7,72.84,72.5,72.77,23500000,0
+BRK-B.US,D,20070724,000000,72.7,72.9,72.51,72.72,25000000,0
+BRK-B.US,D,20070725,000000,72.98,73.06,72.56,72.77,27000000,0
+BRK-B.US,D,20070726,000000,72.77,72.86,71.16,71.91,89750000,0
+BRK-B.US,D,20070727,000000,72.2,72.6,71.86,72.3,35500000,0
+BRK-B.US,D,20070730,000000,72.7,72.7,71.72,71.98,30500000,0
+BRK-B.US,D,20070731,000000,72.04,72.14,71.8,72.08,29500000,0
+BRK-B.US,D,20070801,000000,71.96,72.28,71.8,71.99,17750000,0
+BRK-B.US,D,20070802,000000,71.98,72.1,71.74,71.76,19250000,0
+BRK-B.US,D,20070803,000000,71.92,72.09,71.6,71.98,58250000,0
+BRK-B.US,D,20070806,000000,72.6,73.57,71.93,73.4,83999999,0
+BRK-B.US,D,20070807,000000,73.42,73.84,73.01,73.84,58250000,0
+BRK-B.US,D,20070808,000000,73.98,74.28,73.52,73.74,35500000,0
+BRK-B.US,D,20070809,000000,73.54,73.54,72.54,72.86,47000000,0
+BRK-B.US,D,20070810,000000,72,72.72,71.8,72.5,58750000,0
+BRK-B.US,D,20070813,000000,72.9,73.72,72.78,72.78,21500000,0
+BRK-B.US,D,20070814,000000,72.78,73.2,72.36,72.57,31500000,0
+BRK-B.US,D,20070815,000000,72.36,73.62,72.16,73.1,30750000,0
+BRK-B.US,D,20070816,000000,73.38,75.94,73.3,75.83,108750000,0
+BRK-B.US,D,20070817,000000,75.5,79,75.3,78.96,64500000,0
+BRK-B.US,D,20070820,000000,79.2,79.4,77.7,79.24,51750000,0
+BRK-B.US,D,20070821,000000,79.78,79.98,78.74,79.65,55250000,0
+BRK-B.US,D,20070822,000000,80,80,78.26,78.78,49500000,0
+BRK-B.US,D,20070823,000000,78.76,79.46,78.4,78.9,28000000,0
+BRK-B.US,D,20070824,000000,79,79.9,78.8,79.9,31250000,0
+BRK-B.US,D,20070827,000000,80,80,78.9,79.31,67500000,0
+BRK-B.US,D,20070828,000000,79.48,79.52,78.84,79.3,25000000,0
+BRK-B.US,D,20070829,000000,79.2,79.78,78.94,79,23750000,0
+BRK-B.US,D,20070830,000000,79.2,79.34,78.81,78.96,15750000,0
+BRK-B.US,D,20070831,000000,79.18,79.3,77.8,77.8,65000000,0
+BRK-B.US,D,20070904,000000,77.96,79.62,77.94,79.14,49500000,0
+BRK-B.US,D,20070905,000000,79.3,79.72,79.08,79.58,17750000,0
+BRK-B.US,D,20070906,000000,79.7,80,79.4,79.99,23250000,0
+BRK-B.US,D,20070907,000000,79.72,79.78,79.4,79.59,26500000,0
+BRK-B.US,D,20070910,000000,79.78,79.78,78.8,78.86,37750000,0
+BRK-B.US,D,20070911,000000,79.38,79.38,78.74,78.97,22500000,0
+BRK-B.US,D,20070912,000000,78.98,79.27,78.76,78.97,22750000,0
+BRK-B.US,D,20070913,000000,78.98,79.3,78.64,79.14,20250000,0
+BRK-B.US,D,20070914,000000,78.9,79.96,78.4,79.92,37750000,0
+BRK-B.US,D,20070917,000000,79.9,79.9,78.76,78.95,24500000,0
+BRK-B.US,D,20070918,000000,78.94,79.25,78.48,79.04,53500000,0
+BRK-B.US,D,20070919,000000,79.46,79.76,78,78,57250000,0
+BRK-B.US,D,20070920,000000,78.2,79.08,78.18,78.3,39500000,0
+BRK-B.US,D,20070921,000000,78.24,79,77.8,77.8,49500000,0
+BRK-B.US,D,20070924,000000,77.82,78.44,77.78,78.08,58250000,0
+BRK-B.US,D,20070925,000000,77.64,78.28,77.64,77.89,28750000,0
+BRK-B.US,D,20070926,000000,77.82,78.2,77.62,77.98,46250000,0
+BRK-B.US,D,20070927,000000,77.98,78.27,77.85,78.27,36500000,0
+BRK-B.US,D,20070928,000000,78.24,79.3,77.96,79.04,38000000,0
+BRK-B.US,D,20071001,000000,79.4,79.54,78.98,79.18,38250000,0
+BRK-B.US,D,20071002,000000,79.3,79.93,79.18,79.93,39500000,0
+BRK-B.US,D,20071003,000000,79.93,79.98,79.32,79.64,31500000,0
+BRK-B.US,D,20071004,000000,79.8,80.08,79.4,79.4,46250000,0
+BRK-B.US,D,20071005,000000,79.2,80.58,79.2,80.58,47500000,0
+BRK-B.US,D,20071008,000000,80.58,82.52,80.48,82.2,51750000,0
+BRK-B.US,D,20071009,000000,81.84,82.48,81.34,81.78,50500000,0
+BRK-B.US,D,20071010,000000,81.72,83.2,81.68,83.2,55750000,0
+BRK-B.US,D,20071011,000000,83.2,84.2,83.08,83.9,32250000,0
+BRK-B.US,D,20071012,000000,84,85.8,84,84.68,81000000,0
+BRK-B.US,D,20071015,000000,85,85.14,83.76,84.16,50500000,0
+BRK-B.US,D,20071016,000000,84.24,84.94,84.04,84.64,34750000,0
+BRK-B.US,D,20071017,000000,85.1,86.7,85.05,86.7,86750000,0
+BRK-B.US,D,20071018,000000,86.4,86.48,85.5,86,43250000,0
+BRK-B.US,D,20071019,000000,86.1,86.1,84.44,84.86,40250000,0
+BRK-B.US,D,20071022,000000,84.72,84.72,83.92,84.26,27750000,0
+BRK-B.US,D,20071023,000000,84.26,85.36,84.26,85.12,38000000,0
+BRK-B.US,D,20071024,000000,85.44,85.46,84.7,84.94,26000000,0
+BRK-B.US,D,20071025,000000,84.94,85.05,84.56,85.05,37250000,0
+BRK-B.US,D,20071026,000000,84.8,87.83,84.66,84.66,37500000,0
+BRK-B.US,D,20071029,000000,85.12,85.64,84.86,85.46,30000000,0
+BRK-B.US,D,20071030,000000,85.54,86,85.38,85.8,24750000,0
+BRK-B.US,D,20071031,000000,85.9,88.28,85.7,88.28,51750000,0
+BRK-B.US,D,20071101,000000,88,88.72,87.34,87.54,70250000,0
+BRK-B.US,D,20071102,000000,87.8,88.34,87.66,88.04,43250000,0
+BRK-B.US,D,20071105,000000,89.4,89.44,88.34,88.74,92000000,0
+BRK-B.US,D,20071106,000000,88.78,89.7,88.74,89.47,117000000,0
+BRK-B.US,D,20071107,000000,89.92,90.21,89.34,90.06,53250000,0
+BRK-B.US,D,20071108,000000,90.06,90.54,89.2,89.7,83750000,0
+BRK-B.US,D,20071109,000000,89.7,89.72,88,88.66,85250000,0
+BRK-B.US,D,20071112,000000,88.14,89.56,87.48,89.38,77500000,0
+BRK-B.US,D,20071113,000000,89.72,90.68,89.56,90.48,80750000,0
+BRK-B.US,D,20071114,000000,90.66,91.78,90.2,91.4,99999999,0
+BRK-B.US,D,20071115,000000,91.48,92.5,89.6,90.11,59500000,0
+BRK-B.US,D,20071116,000000,90.92,90.96,90.36,90.88,44750000,0
+BRK-B.US,D,20071119,000000,90.88,91.3,90.54,91.3,50250000,0
+BRK-B.US,D,20071120,000000,91.26,91.68,90.88,91.03,63500000,0
+BRK-B.US,D,20071121,000000,91,91,89.3,89.43,74750000,0
+BRK-B.US,D,20071123,000000,89.24,89.64,89.24,89.5,26250000,0
+BRK-B.US,D,20071126,000000,89.6,91.26,89.23,91.26,74500000,0
+BRK-B.US,D,20071127,000000,91.48,91.58,91.04,91.54,48750000,0
+BRK-B.US,D,20071128,000000,91.48,92.44,91.48,91.5,80000000,0
+BRK-B.US,D,20071129,000000,91.4,92.89,91.4,92.76,38000000,0
+BRK-B.US,D,20071130,000000,93.5,93.96,92.62,93.8,51750000,0
+BRK-B.US,D,20071203,000000,94.12,96.3,93.8,95,78750000,0
+BRK-B.US,D,20071204,000000,95.92,96.46,94.3,96.45,75250000,0
+BRK-B.US,D,20071205,000000,97.2,98.6,97.16,98.1,82250000,0
+BRK-B.US,D,20071206,000000,98.6,99.7,98.26,99.02,58500000,0
+BRK-B.US,D,20071207,000000,99.9,100.72,98.96,99,82500000,0
+BRK-B.US,D,20071210,000000,99.4,99.8,99.3,99.7,53750000,0
+BRK-B.US,D,20071211,000000,100.2,101.18,98.44,98.44,54250000,0
+BRK-B.US,D,20071212,000000,100.4,100.4,93.4,96.18,83750000,0
+BRK-B.US,D,20071213,000000,96,96,92.52,94.7,76250000,0
+BRK-B.US,D,20071214,000000,94.52,95.68,90.9,95.08,75750000,0
+BRK-B.US,D,20071217,000000,93.1,93.1,89.2,90.5,98750000,0
+BRK-B.US,D,20071218,000000,90.3,91.5,87.3,90.2,110750000,0
+BRK-B.US,D,20071219,000000,90.2,90.2,88.64,89.56,29750000,0
+BRK-B.US,D,20071220,000000,90.2,90.2,87.66,88.82,59500000,0
+BRK-B.US,D,20071221,000000,88.4,89.5,87.96,89.5,69250000,0
+BRK-B.US,D,20071224,000000,89.66,91.4,89.5,90.8,37250000,0
+BRK-B.US,D,20071226,000000,91.96,92.76,91.08,91.4,59500000,0
+BRK-B.US,D,20071227,000000,92.16,92.18,91.16,91.46,31500000,0
+BRK-B.US,D,20071228,000000,92,93.9,92,93.7,47000000,0
+BRK-B.US,D,20071231,000000,95.5,95.96,94.26,94.72,52500000,0
+BRK-B.US,D,20080102,000000,94.8,94.98,90.66,92.1,89000000,0
+BRK-B.US,D,20080103,000000,92.68,93.86,92.16,93,52000000,0
+BRK-B.US,D,20080104,000000,92.84,92.84,89.76,91,70750000,0
+BRK-B.US,D,20080107,000000,90.54,90.96,88.2,88.76,64250000,0
+BRK-B.US,D,20080108,000000,88.4,89.56,87.6,88.3,51500000,0
+BRK-B.US,D,20080109,000000,87.96,88.2,84.76,86.3,73750000,0
+BRK-B.US,D,20080110,000000,86.56,89.9,85,89.22,66000000,0
+BRK-B.US,D,20080111,000000,89.18,89.26,86.36,87.54,41750000,0
+BRK-B.US,D,20080114,000000,88.56,88.58,86.2,86.55,27250000,0
+BRK-B.US,D,20080115,000000,86.2,86.76,85.2,85.32,53750000,0
+BRK-B.US,D,20080116,000000,84.5,85.48,83.5,84.5,57000000,0
+BRK-B.US,D,20080117,000000,84.62,87.9,84.2,86.96,72750000,0
+BRK-B.US,D,20080118,000000,88.32,90,87.42,88.1,72500000,0
+BRK-B.US,D,20080122,000000,83.2,91.6,83,91.38,98500000,0
+BRK-B.US,D,20080123,000000,89.2,92.7,89,92,84500000,0
+BRK-B.US,D,20080124,000000,96,96.98,91.52,92.38,104500000,0
+BRK-B.US,D,20080125,000000,92.6,93.2,92.2,92.6,94500000,0
+BRK-B.US,D,20080128,000000,92.64,93.1,90.2,90.4,44250000,0
+BRK-B.US,D,20080129,000000,91.7,93,91.5,92.9,47000000,0
+BRK-B.US,D,20080130,000000,94,94,91.62,92.32,58750000,0
+BRK-B.US,D,20080131,000000,94.2,94.2,91,91,73000000,0
+BRK-B.US,D,20080201,000000,91.2,92.66,90,90.46,45750000,0
+BRK-B.US,D,20080204,000000,91,92.13,90.02,90.02,35000000,0
+BRK-B.US,D,20080205,000000,90.04,91.04,89.44,90.9,42250000,0
+BRK-B.US,D,20080206,000000,91.2,91.54,89.62,90.8,30250000,0
+BRK-B.US,D,20080207,000000,90.6,91.76,89.34,90.76,36750000,0
+BRK-B.US,D,20080208,000000,91.66,92.22,91,91.84,35250000,0
+BRK-B.US,D,20080211,000000,92.8,92.94,91.3,92.9,41000000,0
+BRK-B.US,D,20080212,000000,93.1,93.4,92.84,93.18,76500000,0
+BRK-B.US,D,20080213,000000,93.38,96.6,93.22,95.36,126999999,0
+BRK-B.US,D,20080214,000000,96,96.78,95,95.38,72000000,0
+BRK-B.US,D,20080215,000000,95.6,95.9,93.56,95.9,38500000,0
+BRK-B.US,D,20080219,000000,96.8,97.16,94.2,95.8,42000000,0
+BRK-B.US,D,20080220,000000,95.6,96.06,95,95.5,30000000,0
+BRK-B.US,D,20080221,000000,96,96,94,94.02,31500000,0
+BRK-B.US,D,20080222,000000,94.02,94.54,92,92.96,32250000,0
+BRK-B.US,D,20080225,000000,93.46,93.96,92.1,93.12,30000000,0
+BRK-B.US,D,20080226,000000,92.46,93.2,92.4,92.52,35500000,0
+BRK-B.US,D,20080227,000000,92.52,93.89,92.42,93.68,27250000,0
+BRK-B.US,D,20080228,000000,93.66,93.96,92.8,93.2,34750000,0
+BRK-B.US,D,20080229,000000,93.1,93.78,92.5,93.49,45500000,0
+BRK-B.US,D,20080303,000000,92.04,92.04,89.04,90.18,103750000,0
+BRK-B.US,D,20080304,000000,90,91.5,89.56,91.5,64750000,0
+BRK-B.US,D,20080305,000000,92.12,92.4,90.98,92.18,47500000,0
+BRK-B.US,D,20080306,000000,92.14,92.14,90.06,90.44,38000000,0
+BRK-B.US,D,20080307,000000,89.7,90.38,89,89.24,50250000,0
+BRK-B.US,D,20080310,000000,88.92,89.18,86.86,87.26,57000000,0
+BRK-B.US,D,20080311,000000,87.8,88.74,87,88,64000000,0
+BRK-B.US,D,20080312,000000,88.5,88.58,86.8,87.14,45500000,0
+BRK-B.US,D,20080313,000000,86.66,87.38,86,86.68,40500000,0
+BRK-B.US,D,20080314,000000,86.8,86.8,85.6,86.36,57500000,0
+BRK-B.US,D,20080317,000000,84.9,86.36,84.6,84.9,71000000,0
+BRK-B.US,D,20080318,000000,84.92,87,84.92,86.11,47000000,0
+BRK-B.US,D,20080319,000000,87.2,87.2,85.2,85.31,50750000,0
+BRK-B.US,D,20080320,000000,85.3,87,85.02,86.96,74250000,0
+BRK-B.US,D,20080324,000000,87.54,87.94,86.42,86.82,55500000,0
+BRK-B.US,D,20080325,000000,87.1,87.56,86,86,58000000,0
+BRK-B.US,D,20080326,000000,86.3,86.39,85.5,85.64,50250000,0
+BRK-B.US,D,20080327,000000,86,87.5,85.56,87.4,50500000,0
+BRK-B.US,D,20080328,000000,87.4,89.26,87.3,89.04,45250000,0
+BRK-B.US,D,20080331,000000,89.58,90.15,89.03,89.46,56750000,0
+BRK-B.US,D,20080401,000000,90,90.38,87.6,88.8,90750000,0
+BRK-B.US,D,20080402,000000,89.1,89.1,87.1,87.29,76750000,0
+BRK-B.US,D,20080403,000000,87.1,87.7,86.52,86.84,45500000,0
+BRK-B.US,D,20080404,000000,87.2,87.6,86.8,87.38,41000000,0
+BRK-B.US,D,20080407,000000,87.92,88.28,86.6,88.1,37000000,0
+BRK-B.US,D,20080408,000000,88.6,88.6,87.34,88.3,41750000,0
+BRK-B.US,D,20080409,000000,88.4,88.6,87.2,87.8,40250000,0
+BRK-B.US,D,20080410,000000,87.88,88.2,87,87.58,36000000,0
+BRK-B.US,D,20080411,000000,87.3,87.78,86.02,87.08,37000000,0
+BRK-B.US,D,20080414,000000,87.48,87.5,85.55,85.72,53750000,0
+BRK-B.US,D,20080415,000000,85.74,86,85.22,85.8,38250000,0
+BRK-B.US,D,20080416,000000,86,86.4,85.82,86.4,45250000,0
+BRK-B.US,D,20080417,000000,86.28,86.29,85.42,85.64,41250000,0
+BRK-B.US,D,20080418,000000,86.1,86.1,85.56,85.76,55750000,0
+BRK-B.US,D,20080421,000000,85.86,85.96,85.21,85.5,37000000,0
+BRK-B.US,D,20080422,000000,85.72,85.72,84.66,84.82,37250000,0
+BRK-B.US,D,20080423,000000,84.94,85.15,84.44,84.72,35000000,0
+BRK-B.US,D,20080424,000000,85.34,85.34,84.24,84.5,41500000,0
+BRK-B.US,D,20080425,000000,84.5,84.76,84.4,84.6,38500000,0
+BRK-B.US,D,20080428,000000,85,85.86,84.8,85.42,52750000,0
+BRK-B.US,D,20080429,000000,85.98,87.66,85.7,87.66,44000000,0
+BRK-B.US,D,20080430,000000,88.12,89.14,87.6,89.14,67250000,0
+BRK-B.US,D,20080501,000000,89.18,89.44,88.2,89.2,37000000,0
+BRK-B.US,D,20080502,000000,90,90.04,88.3,88.96,46000000,0
+BRK-B.US,D,20080505,000000,88.96,88.96,86.34,86.67,71250000,0
+BRK-B.US,D,20080506,000000,87.1,87.1,86.1,86.9,84250000,0
+BRK-B.US,D,20080507,000000,87.24,87.24,85.2,85.25,79750000,0
+BRK-B.US,D,20080508,000000,85.8,86.08,85.25,85.6,54250000,0
+BRK-B.US,D,20080509,000000,85.62,85.88,83.5,83.58,92000000,0
+BRK-B.US,D,20080512,000000,83.34,83.7,81.74,81.9,97249999,0
+BRK-B.US,D,20080513,000000,82.2,83.7,82.2,82.96,56750000,0
+BRK-B.US,D,20080514,000000,83.49,84,82.2,82.39,100000000,0
+BRK-B.US,D,20080515,000000,82.8,83.76,80.92,81.3,102250000,0
+BRK-B.US,D,20080516,000000,81.4,82.12,80.8,81.54,78500000,0
+BRK-B.US,D,20080519,000000,82.1,82.9,82.1,82.39,67250000,0
+BRK-B.US,D,20080520,000000,83.14,83.34,81.62,82.02,69500000,0
+BRK-B.US,D,20080521,000000,82,82.08,80.7,81.2,58750000,0
+BRK-B.US,D,20080522,000000,81.28,82.12,80.8,82.11,53500000,0
+BRK-B.US,D,20080523,000000,82.36,83.7,81.62,82.6,76750000,0
+BRK-B.US,D,20080527,000000,82.4,85.9,81.7,85.9,150749999,0
+BRK-B.US,D,20080528,000000,85.9,86.8,85.46,86.76,117500000,0
+BRK-B.US,D,20080529,000000,86.8,88.29,86.43,88.02,113250000,0
+BRK-B.US,D,20080530,000000,89.1,90.4,87.44,89.96,446750000,0
+BRK-B.US,D,20080602,000000,89.68,90.4,86.9,87.8,92500000,0
+BRK-B.US,D,20080603,000000,87.8,90.04,87.42,89.4,92000000,0
+BRK-B.US,D,20080604,000000,88.8,89.19,87,87,81000000,0
+BRK-B.US,D,20080605,000000,87.6,87.98,86.64,87.1,67500000,0
+BRK-B.US,D,20080606,000000,86.6,86.84,85.6,85.72,38750000,0
+BRK-B.US,D,20080609,000000,85.7,85.72,84,84.84,53000000,0
+BRK-B.US,D,20080610,000000,84.14,85.64,84,84.5,41750000,0
+BRK-B.US,D,20080611,000000,84.82,85.52,84,84.4,46500000,0
+BRK-B.US,D,20080612,000000,84.46,84.9,84,84.5,73500000,0
+BRK-B.US,D,20080613,000000,84.48,85,84.1,84.94,50500000,0
+BRK-B.US,D,20080616,000000,84.6,85.04,83.76,83.96,38750000,0
+BRK-B.US,D,20080617,000000,84.28,84.7,83.92,84.14,45750000,0
+BRK-B.US,D,20080618,000000,84.08,84.14,82.1,83.98,69250000,0
+BRK-B.US,D,20080619,000000,83.7,83.84,80.2,83.26,29500000,0
+BRK-B.US,D,20080620,000000,83.26,83.5,82.3,83.08,45500000,0
+BRK-B.US,D,20080623,000000,82.98,83.31,81.1,81.3,47500000,0
+BRK-B.US,D,20080624,000000,81.3,81.98,80.33,81.84,45000000,0
+BRK-B.US,D,20080625,000000,81.7,82.9,81.2,81.34,35500000,0
+BRK-B.US,D,20080626,000000,81.16,81.56,80.06,80.75,65500000,0
+BRK-B.US,D,20080627,000000,80.4,81.6,80.02,80.33,60000000,0
+BRK-B.US,D,20080630,000000,80.04,80.34,79.6,80.24,60500000,0
+BRK-B.US,D,20080701,000000,79.64,80.2,79.3,79.98,62000000,0
+BRK-B.US,D,20080702,000000,79.64,80,78.81,78.96,60000000,0
+BRK-B.US,D,20080703,000000,78.8,78.94,76.03,77.9,93749999,0
+BRK-B.US,D,20080707,000000,78.72,79.8,77,78.82,91750000,0
+BRK-B.US,D,20080708,000000,78.9,79.62,78.56,79.34,63500000,0
+BRK-B.US,D,20080709,000000,79.34,80,79.14,79.7,38500000,0
+BRK-B.US,D,20080710,000000,79.68,81.84,79.12,79.48,30500000,0
+BRK-B.US,D,20080711,000000,79.48,79.48,77.52,78.18,51500000,0
+BRK-B.US,D,20080714,000000,78.1,78.7,76.7,77.14,64500000,0
+BRK-B.US,D,20080715,000000,76.6,77.48,74.6,76.64,101500001,0
+BRK-B.US,D,20080716,000000,75.76,76.98,75,75.8,89500000,0
+BRK-B.US,D,20080717,000000,77.8,78,75.58,77.3,69750000,0
+BRK-B.US,D,20080718,000000,77.8,78.48,77.32,78.28,81250000,0
+BRK-B.US,D,20080721,000000,78.5,79.36,78.2,78.74,50500000,0
+BRK-B.US,D,20080722,000000,78.44,79,77.24,78.72,53500000,0
+BRK-B.US,D,20080723,000000,79.56,79.56,78.16,78.5,135750000,0
+BRK-B.US,D,20080724,000000,78.8,78.88,76.74,76.92,50250000,0
+BRK-B.US,D,20080725,000000,77.2,77.42,75,75.4,63250000,0
+BRK-B.US,D,20080728,000000,75.4,75.5,74.02,74.6,56250000,0
+BRK-B.US,D,20080729,000000,75,75,74.14,74.3,57750000,0
+BRK-B.US,D,20080730,000000,74.66,76.1,74.1,76.1,112000001,0
+BRK-B.US,D,20080731,000000,75.86,77.6,74.8,76.58,61250000,0
+BRK-B.US,D,20080801,000000,76.9,78.1,76.46,77.74,42250000,0
+BRK-B.US,D,20080804,000000,77.9,78.16,76.15,76.54,26500000,0
+BRK-B.US,D,20080805,000000,76.5,77.4,76.32,76.98,78000000,0
+BRK-B.US,D,20080806,000000,77.16,77.56,76.34,77.56,40000000,0
+BRK-B.US,D,20080807,000000,77.1,77.4,75.22,77.08,94000000,0
+BRK-B.US,D,20080808,000000,76.68,77.2,75.1,76.96,56250000,0
+BRK-B.US,D,20080811,000000,77.2,78.96,76.76,78.2,82750000,0
+BRK-B.US,D,20080812,000000,78.6,78.7,76.5,76.76,44250000,0
+BRK-B.US,D,20080813,000000,77.4,77.48,75.7,76.1,70250000,0
+BRK-B.US,D,20080814,000000,76.1,78,75.77,77.86,53500000,0
+BRK-B.US,D,20080815,000000,78.1,80,77.92,80,58000000,0
+BRK-B.US,D,20080818,000000,79.94,79.94,78.02,78.48,40000000,0
+BRK-B.US,D,20080819,000000,78.6,78.86,77.28,78,43500000,0
+BRK-B.US,D,20080820,000000,77.7,78.16,76.9,77.1,42750000,0
+BRK-B.US,D,20080821,000000,76.9,77.2,76.36,76.7,35000000,0
+BRK-B.US,D,20080822,000000,76.9,77.9,76.9,77.4,32000000,0
+BRK-B.US,D,20080825,000000,77.1,77.56,76.52,77.33,52500000,0
+BRK-B.US,D,20080826,000000,77,77.28,76.51,77.04,38500000,0
+BRK-B.US,D,20080827,000000,76,77.76,76,77.1,44750000,0
+BRK-B.US,D,20080828,000000,77.36,78.66,77.33,78.6,44250000,0
+BRK-B.US,D,20080829,000000,78.56,78.76,77.26,78.04,42250000,0
+BRK-B.US,D,20080902,000000,78.5,80,78.5,79.99,75750000,0
+BRK-B.US,D,20080903,000000,79.96,80.29,78.76,80.29,44500000,0
+BRK-B.US,D,20080904,000000,80,80.64,78.01,78.92,48750000,0
+BRK-B.US,D,20080905,000000,78.6,78.78,77.78,78.24,41000000,0
+BRK-B.US,D,20080908,000000,80.2,80.4,78.64,79.92,63750000,0
+BRK-B.US,D,20080909,000000,79.98,79.98,78.5,79.07,45750000,0
+BRK-B.US,D,20080910,000000,78.44,78.9,77.9,77.9,73250000,0
+BRK-B.US,D,20080911,000000,77.3,78.22,77,78.22,34750000,0
+BRK-B.US,D,20080912,000000,77.8,79.84,77.52,79.6,93750001,0
+BRK-B.US,D,20080915,000000,77,82.08,76.4,80.3,125500000,0
+BRK-B.US,D,20080916,000000,79.9,83.5,78.92,83.5,137250000,0
+BRK-B.US,D,20080917,000000,84,84,81.92,83.3,135000000,0
+BRK-B.US,D,20080918,000000,83.6,85.98,80.94,85,148750000,0
+BRK-B.US,D,20080919,000000,89.8,91.9,85.6,91.9,175249999,0
+BRK-B.US,D,20080922,000000,89,89.69,84.5,87.1,96750001,0
+BRK-B.US,D,20080923,000000,85,87.1,84.54,86,54250000,0
+BRK-B.US,D,20080924,000000,90,90,88,89.5,112500000,0
+BRK-B.US,D,20080925,000000,89.5,90.08,87.82,88.8,77000000,0
+BRK-B.US,D,20080926,000000,86.8,89.49,86.64,88.5,52500000,0
+BRK-B.US,D,20080929,000000,87.96,89.16,86,89.16,85750000,0
+BRK-B.US,D,20080930,000000,89,89,86.6,87.9,88500000,0
+BRK-B.US,D,20081001,000000,88.2,91.48,87.32,91.3,143250000,0
+BRK-B.US,D,20081002,000000,91.5,92.5,90,92.16,184749999,0
+BRK-B.US,D,20081003,000000,92.36,94,91.4,93,131500000,0
+BRK-B.US,D,20081006,000000,88.8,88.9,85.2,87.8,155250000,0
+BRK-B.US,D,20081007,000000,86.6,87.78,82,82.5,123000000,0
+BRK-B.US,D,20081008,000000,79.6,82,78,78.6,178500001,0
+BRK-B.US,D,20081009,000000,81.9,81.96,73.5,77.1,205500001,0
+BRK-B.US,D,20081010,000000,60,76.96,60,75.6,326250002,0
+BRK-B.US,D,20081013,000000,81.6,81.8,78.8,78.9,182499999,0
+BRK-B.US,D,20081014,000000,81.6,81.64,78.22,79.16,142999999,0
+BRK-B.US,D,20081015,000000,79,79,75.6,75.92,76500000,0
+BRK-B.US,D,20081016,000000,75.6,75.78,72.62,75.3,100750000,0
+BRK-B.US,D,20081017,000000,74.6,80.46,74.02,79.52,94500000,0
+BRK-B.US,D,20081020,000000,80.8,82.64,80.4,82.58,97500000,0
+BRK-B.US,D,20081021,000000,82.56,83.56,80.6,81.2,80750000,0
+BRK-B.US,D,20081022,000000,79.7,79.7,76.94,78.97,69000000,0
+BRK-B.US,D,20081023,000000,77,78.92,74.94,77,99750000,0
+BRK-B.US,D,20081024,000000,73.2,75.8,73.14,74.26,122500000,0
+BRK-B.US,D,20081027,000000,73.1,74.1,70.22,70.4,137749999,0
+BRK-B.US,D,20081028,000000,70.6,72.78,68.16,70.2,164750000,0
+BRK-B.US,D,20081029,000000,71.8,74.36,71.2,73.9,100499999,0
+BRK-B.US,D,20081030,000000,75.6,76.16,72.68,74.6,93250001,0
+BRK-B.US,D,20081031,000000,73.4,76.98,73.4,76.8,96750000,0
+BRK-B.US,D,20081103,000000,76,78.36,75.8,77.2,83250000,0
+BRK-B.US,D,20081104,000000,78,79.38,77.02,79,62000000,0
+BRK-B.US,D,20081105,000000,78.6,79,76.76,77.8,57500000,0
+BRK-B.US,D,20081106,000000,76,77.36,74,74,87000000,0
+BRK-B.US,D,20081107,000000,74.2,75.3,73.04,73.72,109750000,0
+BRK-B.US,D,20081110,000000,73.02,73.6,70.4,70.78,97250000,0
+BRK-B.US,D,20081111,000000,70.1,70.2,68,69.2,155250000,0
+BRK-B.US,D,20081112,000000,68.3,69,66.67,67.2,130000000,0
+BRK-B.US,D,20081113,000000,66.02,68.5,62.22,68.5,215250000,0
+BRK-B.US,D,20081114,000000,67.7,68.7,66.04,67.78,110000000,0
+BRK-B.US,D,20081117,000000,66.02,66.18,62.76,62.8,104750000,0
+BRK-B.US,D,20081118,000000,62.4,64.2,60.2,62.5,157000000,0
+BRK-B.US,D,20081119,000000,60.9,61.54,55.2,55.66,273999999,0
+BRK-B.US,D,20081120,000000,54,55.94,49.02,52.4,458249996,0
+BRK-B.US,D,20081121,000000,53.6,58.4,52.1,58.28,232499999,0
+BRK-B.US,D,20081124,000000,60.8,64.94,59,59,287000000,0
+BRK-B.US,D,20081125,000000,60.2,64.8,60.14,64.28,134250000,0
+BRK-B.US,D,20081126,000000,62.2,67.66,62,67.2,125000000,0
+BRK-B.US,D,20081128,000000,66.4,69.98,65.42,69.98,60250000,0
+BRK-B.US,D,20081201,000000,65,67.46,62.37,65.6,99500001,0
+BRK-B.US,D,20081202,000000,65.2,68.06,64,66.72,111000000,0
+BRK-B.US,D,20081203,000000,65.2,68.4,65.04,67.51,125250000,0
+BRK-B.US,D,20081204,000000,66.2,68.36,64.2,65.6,70250001,0
+BRK-B.US,D,20081205,000000,63.8,68.18,62.2,67.2,103500000,0
+BRK-B.US,D,20081208,000000,68.1,71.08,67.64,70.79,149250000,0
+BRK-B.US,D,20081209,000000,69.2,71.2,68.54,70.86,104249999,0
+BRK-B.US,D,20081210,000000,70.4,71.08,68.24,68.9,85499999,0
+BRK-B.US,D,20081211,000000,66.6,68.56,64.88,66.8,83250000,0
+BRK-B.US,D,20081212,000000,63.1,66.98,63,64.84,96750001,0
+BRK-B.US,D,20081215,000000,64.2,65.77,62.6,63.32,104000000,0
+BRK-B.US,D,20081216,000000,63.4,66.84,63.32,66.56,107749999,0
+BRK-B.US,D,20081217,000000,65.1,66.98,65.1,66,62000000,0
+BRK-B.US,D,20081218,000000,66.3,66.92,63.8,65.6,65750000,0
+BRK-B.US,D,20081219,000000,65.6,66.38,63.6,64.24,61250000,0
+BRK-B.US,D,20081222,000000,64.6,65,62.04,63.98,60000000,0
+BRK-B.US,D,20081223,000000,63.3,63.6,60.96,62.86,58500000,0
+BRK-B.US,D,20081224,000000,62.9,63.38,62.16,62.3,24750000,0
+BRK-B.US,D,20081226,000000,62.24,62.84,61.6,62.26,26000000,0
+BRK-B.US,D,20081229,000000,62.8,62.9,60.8,61.76,63500000,0
+BRK-B.US,D,20081230,000000,62.1,62.68,60.2,61.12,95500000,0
+BRK-B.US,D,20081231,000000,60.8,64.96,60,64.28,100250000,0
+BRK-B.US,D,20090102,000000,64.1,66.72,63.6,66.46,67750000,0
+BRK-B.US,D,20090105,000000,66.86,68.1,65.82,66.98,71750000,0
+BRK-B.US,D,20090106,000000,67.7,68.32,66.34,66.66,55000000,0
+BRK-B.US,D,20090107,000000,66.66,66.66,62.22,63.8,66000000,0
+BRK-B.US,D,20090108,000000,63.78,65.48,62,65.34,68750000,0
+BRK-B.US,D,20090109,000000,65.5,65.5,62.36,62.82,56250000,0
+BRK-B.US,D,20090112,000000,65,65,62.4,62.78,54250000,0
+BRK-B.US,D,20090113,000000,62.4,64.5,62.3,63.96,59500000,0
+BRK-B.US,D,20090114,000000,63,63.3,62,62,52500000,0
+BRK-B.US,D,20090115,000000,62,62.03,60,61.86,117749999,0
+BRK-B.US,D,20090116,000000,62.8,63.05,60.04,60.5,62000000,0
+BRK-B.US,D,20090120,000000,60.1,60.36,56.2,57.66,141750000,0
+BRK-B.US,D,20090121,000000,59.9,61.42,56.84,58.78,80000000,0
+BRK-B.US,D,20090122,000000,57.78,59.36,57.04,59.16,82000000,0
+BRK-B.US,D,20090123,000000,57.78,58.24,56.82,56.98,120499999,0
+BRK-B.US,D,20090126,000000,56.98,58.68,55.8,56,79250000,0
+BRK-B.US,D,20090127,000000,56.7,58.1,56.1,57.11,51000000,0
+BRK-B.US,D,20090128,000000,58.5,61,58.2,59.88,85250000,0
+BRK-B.US,D,20090129,000000,58.08,59.48,50.02,58,80750000,0
+BRK-B.US,D,20090130,000000,58.3,60.12,56.74,59.78,83250000,0
+BRK-B.US,D,20090202,000000,57.8,59.16,57.7,59.08,49500000,0
+BRK-B.US,D,20090203,000000,58.9,68.4,58.52,59.6,52000000,0
+BRK-B.US,D,20090204,000000,59.6,60.54,59.14,59.88,45000000,0
+BRK-B.US,D,20090205,000000,59.34,62,56.83,57.42,115500000,0
+BRK-B.US,D,20090206,000000,57.7,58.76,57.7,58.2,78250000,0
+BRK-B.US,D,20090209,000000,58.14,59.18,58.04,58.52,51750000,0
+BRK-B.US,D,20090210,000000,58.2,59.54,55.8,56.66,107500000,0
+BRK-B.US,D,20090211,000000,57.12,58.38,56.16,57.9,61999999,0
+BRK-B.US,D,20090212,000000,57.7,58.86,56.76,57.93,60000000,0
+BRK-B.US,D,20090213,000000,57.52,59.18,56.86,57.2,42750000,0
+BRK-B.US,D,20090217,000000,56.04,56.4,55.22,55.4,100749999,0
+BRK-B.US,D,20090218,000000,55.4,55.4,51.8,52.3,188500001,0
+BRK-B.US,D,20090219,000000,52.12,53.54,50,50.33,186749999,0
+BRK-B.US,D,20090220,000000,50,50.1,44.82,47.74,439999997,0
+BRK-B.US,D,20090223,000000,48.02,49.58,46.04,47.2,218999999,0
+BRK-B.US,D,20090224,000000,46.06,51.36,46.06,51.05,155000001,0
+BRK-B.US,D,20090225,000000,50.1,52.66,49.24,51.34,147500000,0
+BRK-B.US,D,20090226,000000,51.3,52.54,50.56,51.28,106250000,0
+BRK-B.US,D,20090227,000000,48.2,51.98,47.3,51.28,240749999,0
+BRK-B.US,D,20090302,000000,47.7,49.68,47.02,48.88,234750000,0
+BRK-B.US,D,20090303,000000,48.96,49.78,46.64,47.4,174999998,0
+BRK-B.US,D,20090304,000000,48.66,49.8,46.8,49,155000000,0
+BRK-B.US,D,20090305,000000,47.4,47.78,45.42,46,230500000,0
+BRK-B.US,D,20090306,000000,46.1,47.7,45.6,46.54,100250000,0
+BRK-B.US,D,20090309,000000,45.08,47.8,45.02,46.2,125749999,0
+BRK-B.US,D,20090310,000000,46.5,55.1,46.5,55.1,251250002,0
+BRK-B.US,D,20090311,000000,55.46,56.58,53.32,54.8,193250001,0
+BRK-B.US,D,20090312,000000,54.4,57.8,52.5,55.61,139499999,0
+BRK-B.US,D,20090313,000000,56.5,56.56,53.22,54.83,93500000,0
+BRK-B.US,D,20090316,000000,56.9,56.9,52.62,52.84,84750000,0
+BRK-B.US,D,20090317,000000,52.3,54.1,52.22,54.08,60500000,0
+BRK-B.US,D,20090318,000000,54,55.86,53.56,54.74,91749999,0
+BRK-B.US,D,20090319,000000,55.96,56.34,55.06,55.5,73500000,0
+BRK-B.US,D,20090320,000000,55.5,56.14,55.06,55.06,72500001,0
+BRK-B.US,D,20090323,000000,56.3,59.78,56.3,58.82,152249999,0
+BRK-B.US,D,20090324,000000,59.14,59.78,58.1,58.44,124249999,0
+BRK-B.US,D,20090325,000000,58.76,59.68,57.1,58,126500000,0
+BRK-B.US,D,20090326,000000,58.2,59.6,57.4,59.16,92750000,0
+BRK-B.US,D,20090327,000000,58.5,59.56,58.2,58.4,70749999,0
+BRK-B.US,D,20090330,000000,56.9,56.96,55.06,56.2,79750000,0
+BRK-B.US,D,20090331,000000,57.76,58.32,56,56.4,89499999,0
+BRK-B.US,D,20090401,000000,55.3,56.86,55.1,56.38,117250000,0
+BRK-B.US,D,20090402,000000,57.8,59.28,57.56,58.12,104500000,0
+BRK-B.US,D,20090403,000000,58.3,60.3,57.96,60.08,81000000,0
+BRK-B.US,D,20090406,000000,60,60.46,59.11,59.94,110499999,0
+BRK-B.US,D,20090407,000000,60,60,57.58,58.4,75249999,0
+BRK-B.US,D,20090408,000000,58.5,58.7,57.44,58.3,51000000,0
+BRK-B.US,D,20090409,000000,60.3,61.3,59.7,61.02,142000001,0
+BRK-B.US,D,20090413,000000,60,61.46,59.1,61.44,98749999,0
+BRK-B.US,D,20090414,000000,60.8,61.16,59.2,59.88,66500000,0
+BRK-B.US,D,20090415,000000,59.64,60.38,59.22,59.66,36750000,0
+BRK-B.US,D,20090416,000000,60.2,60.88,59.9,60.5,65750000,0
+BRK-B.US,D,20090417,000000,60.5,61.43,59.74,60.24,69500000,0
+BRK-B.US,D,20090420,000000,59.58,59.8,58.1,58.6,72250001,0
+BRK-B.US,D,20090421,000000,57.6,58.44,57.22,58,121250000,0
+BRK-B.US,D,20090422,000000,56.9,58.16,56.02,56.02,113750001,0
+BRK-B.US,D,20090423,000000,56.22,58.15,55.14,56.26,80250000,0
+BRK-B.US,D,20090424,000000,56.9,58.6,56.18,58.2,134999999,0
+BRK-B.US,D,20090427,000000,56.8,59.8,56.42,58.62,94000000,0
+BRK-B.US,D,20090428,000000,58,58.98,57.7,58.23,77249999,0
+BRK-B.US,D,20090429,000000,59,61.47,58.61,61.47,130500000,0
+BRK-B.US,D,20090430,000000,62,63.1,60.82,61.3,106250000,0
+BRK-B.US,D,20090501,000000,61.1,61.62,60.3,60.88,65250000,0
+BRK-B.US,D,20090504,000000,61.5,62.3,60.9,62.3,76000000,0
+BRK-B.US,D,20090505,000000,62,62.46,60.34,61.94,61000000,0
+BRK-B.US,D,20090506,000000,62.2,62.2,60.86,61.8,93500000,0
+BRK-B.US,D,20090507,000000,62.64,62.82,60.86,61.04,119500000,0
+BRK-B.US,D,20090508,000000,62,62.64,61.68,62.64,139500001,0
+BRK-B.US,D,20090511,000000,61.32,61.36,59.2,59.2,115000000,0
+BRK-B.US,D,20090512,000000,59.54,59.88,58.42,58.78,67750000,0
+BRK-B.US,D,20090513,000000,58.3,58.3,57.04,57.41,68750000,0
+BRK-B.US,D,20090514,000000,57.04,58.76,56.92,58.39,67500000,0
+BRK-B.US,D,20090515,000000,57.84,58.94,57.84,58,64500000,0
+BRK-B.US,D,20090518,000000,58.5,59.18,58.42,58.86,66250000,0
+BRK-B.US,D,20090519,000000,58.66,60.24,58.66,60,77500000,0
+BRK-B.US,D,20090520,000000,61.18,61.18,59.6,59.6,66750001,0
+BRK-B.US,D,20090521,000000,59.04,59.26,58.2,58.58,69250000,0
+BRK-B.US,D,20090522,000000,58.52,58.64,57.64,58.16,46500000,0
+BRK-B.US,D,20090526,000000,58.02,59.96,57.81,59.78,120750000,0
+BRK-B.US,D,20090527,000000,58.97,60.17,58.22,58.66,75250000,0
+BRK-B.US,D,20090528,000000,58.6,59.26,57.8,58,80250000,0
+BRK-B.US,D,20090529,000000,58.4,59.44,58.12,59.44,79249999,0
+BRK-B.US,D,20090601,000000,59.71,60.54,56.4,59.69,72750000,0
+BRK-B.US,D,20090602,000000,59.26,60.1,59.02,59.96,59250000,0
+BRK-B.US,D,20090603,000000,59.24,59.62,58.34,58.48,50250000,0
+BRK-B.US,D,20090604,000000,58.7,59.15,58.4,58.66,63750000,0
+BRK-B.US,D,20090605,000000,58.88,59.2,58.22,58.4,58000000,0
+BRK-B.US,D,20090608,000000,58.06,58.64,57.97,58.64,33750000,0
+BRK-B.US,D,20090609,000000,58.9,59.84,58.34,59.56,68500000,0
+BRK-B.US,D,20090610,000000,59.94,59.94,58.48,58.5,52750000,0
+BRK-B.US,D,20090611,000000,58.34,59.54,58.34,59.3,67000000,0
+BRK-B.US,D,20090612,000000,59.18,59.9,58.82,59.47,75000000,0
+BRK-B.US,D,20090615,000000,58.8,58.96,58.06,58.58,72750000,0
+BRK-B.US,D,20090616,000000,58.7,58.86,57.97,58.22,49000000,0
+BRK-B.US,D,20090617,000000,58.3,58.3,57.1,57.48,77749999,0
+BRK-B.US,D,20090618,000000,57.14,57.34,56.42,56.58,88250000,0
+BRK-B.US,D,20090619,000000,56.72,57.1,56.01,56.1,76500001,0
+BRK-B.US,D,20090622,000000,56,56.06,55.2,55.6,83750001,0
+BRK-B.US,D,20090623,000000,55,55.46,54.82,55.23,80249999,0
+BRK-B.US,D,20090624,000000,55.3,56.32,55.3,55.88,88500000,0
+BRK-B.US,D,20090625,000000,55.98,56.86,55.66,56.04,59750000,0
+BRK-B.US,D,20090626,000000,56,56.38,55.9,56.02,51750000,0
+BRK-B.US,D,20090629,000000,55.96,57.17,55.5,56.9,77999999,0
+BRK-B.US,D,20090630,000000,56.98,57.92,56.96,57.92,92250000,0
+BRK-B.US,D,20090701,000000,57.94,58.7,57.82,58.48,73749999,0
+BRK-B.US,D,20090702,000000,58.14,58.18,57.24,57.86,47500000,0
+BRK-B.US,D,20090706,000000,57.02,57.67,56.49,57.1,99250001,0
+BRK-B.US,D,20090707,000000,57.24,57.24,56.02,56.2,64000000,0
+BRK-B.US,D,20090708,000000,56.69,56.69,55.12,56.22,94000000,0
+BRK-B.US,D,20090709,000000,56.22,56.48,55.3,55.42,56000000,0
+BRK-B.US,D,20090710,000000,55.3,55.5,54.66,54.9,62749999,0
+BRK-B.US,D,20090713,000000,55.2,57.04,55.2,56.56,108000001,0
+BRK-B.US,D,20090714,000000,56.96,57.5,56.76,57.4,69999999,0
+BRK-B.US,D,20090715,000000,57.85,59.26,57.8,58.8,91000000,0
+BRK-B.US,D,20090716,000000,58.7,58.79,58.06,58.46,61000000,0
+BRK-B.US,D,20090717,000000,58.7,59.14,58.44,59.02,59750000,0
+BRK-B.US,D,20090720,000000,59.04,59.54,58.93,59.47,54000000,0
+BRK-B.US,D,20090721,000000,59.76,59.86,59.36,59.5,76000000,0
+BRK-B.US,D,20090722,000000,59.2,60.08,59.16,60.03,76000000,0
+BRK-B.US,D,20090723,000000,60.1,61.44,59.84,61.34,115250000,0
+BRK-B.US,D,20090724,000000,61.28,62.55,60.75,62.55,102250000,0
+BRK-B.US,D,20090727,000000,62.4,62.76,61.82,62.66,117500000,0
+BRK-B.US,D,20090728,000000,62.5,62.7,61.92,62.7,82500000,0
+BRK-B.US,D,20090729,000000,62.58,62.58,62.13,62.42,84750000,0
+BRK-B.US,D,20090730,000000,62.7,64,62.7,63.66,176750000,0
+BRK-B.US,D,20090731,000000,63.78,63.8,63.33,63.61,100999999,0
+BRK-B.US,D,20090803,000000,64.02,66.08,64,65.4,177249999,0
+BRK-B.US,D,20090804,000000,65.4,66.08,65.2,65.99,70500000,0
+BRK-B.US,D,20090805,000000,66.33,69.94,66.1,69.04,131250000,0
+BRK-B.US,D,20090806,000000,70.2,70.84,68.24,70.35,143250001,0
+BRK-B.US,D,20090807,000000,71,71.38,69.32,70.8,154000000,0
+BRK-B.US,D,20090810,000000,70.2,70.38,66.22,67.8,132250000,0
+BRK-B.US,D,20090811,000000,67.6,67.6,65,65.4,87499999,0
+BRK-B.US,D,20090812,000000,65.34,67.5,65.34,66.43,85750000,0
+BRK-B.US,D,20090813,000000,67.14,67.8,66.2,67.1,64000000,0
+BRK-B.US,D,20090814,000000,66.44,66.92,66.14,66.58,54500000,0
+BRK-B.US,D,20090817,000000,64.86,65.2,63.1,64.6,72000001,0
+BRK-B.US,D,20090818,000000,64.82,65.62,64.66,65.5,48000000,0
+BRK-B.US,D,20090819,000000,64.7,66.77,64.7,65.2,78000000,0
+BRK-B.US,D,20090820,000000,65.74,65.78,64.82,65.49,48000000,0
+BRK-B.US,D,20090821,000000,66.28,66.62,65.9,66.59,54750000,0
+BRK-B.US,D,20090824,000000,66.85,67.62,66.32,66.51,61250000,0
+BRK-B.US,D,20090825,000000,67.2,67.4,66.43,66.88,80250000,0
+BRK-B.US,D,20090826,000000,66.34,66.82,65.72,65.96,53500000,0
+BRK-B.US,D,20090827,000000,66,66,64.71,65.76,67500000,0
+BRK-B.US,D,20090828,000000,66.3,66.64,65.96,66.14,68750000,0
+BRK-B.US,D,20090831,000000,65.32,65.79,64.75,65.72,59000000,0
+BRK-B.US,D,20090901,000000,65.86,65.92,63.7,64.6,77500001,0
+BRK-B.US,D,20090902,000000,63.96,64.16,63.62,63.8,43250000,0
+BRK-B.US,D,20090903,000000,64.1,64.54,63.83,64.2,52500000,0
+BRK-B.US,D,20090904,000000,63.94,64.24,63.71,64.24,52000000,0
+BRK-B.US,D,20090908,000000,65.48,65.7,63.88,64,60750000,0
+BRK-B.US,D,20090909,000000,64.3,65.11,63.74,64.8,83750000,0
+BRK-B.US,D,20090910,000000,65.2,65.38,64.8,65.01,50250000,0
+BRK-B.US,D,20090911,000000,65.04,65.5,65.02,65.28,39000000,0
+BRK-B.US,D,20090914,000000,65,65.31,64.58,65.14,34500000,0
+BRK-B.US,D,20090915,000000,65.2,66,64.9,65.99,100750000,0
+BRK-B.US,D,20090916,000000,66.4,68.52,66.34,67.62,105500000,0
+BRK-B.US,D,20090917,000000,68.04,69,67.1,67.38,64750000,0
+BRK-B.US,D,20090918,000000,67.4,68.2,66.6,66.6,118250001,0
+BRK-B.US,D,20090921,000000,67.1,67.18,66.36,66.42,63750000,0
+BRK-B.US,D,20090922,000000,66.98,67.2,66.16,67.2,82750000,0
+BRK-B.US,D,20090923,000000,67.34,67.9,66.94,67.2,66250000,0
+BRK-B.US,D,20090924,000000,67.12,67.3,66.02,66.22,62500000,0
+BRK-B.US,D,20090925,000000,66.18,66.24,65,65.36,80750000,0
+BRK-B.US,D,20090928,000000,65.72,66.08,65.38,65.82,68500000,0
+BRK-B.US,D,20090929,000000,65.54,67.15,65.52,66.82,105750000,0
+BRK-B.US,D,20090930,000000,66.42,67.18,66.14,66.46,56250000,0
+BRK-B.US,D,20091001,000000,65.63,66.54,64.7,65.22,73750000,0
+BRK-B.US,D,20091002,000000,64.36,65.42,64.22,65.29,91250000,0
+BRK-B.US,D,20091005,000000,65.1,66,64.86,65.7,63500000,0
+BRK-B.US,D,20091006,000000,66.16,66.48,65.7,65.78,160499999,0
+BRK-B.US,D,20091007,000000,65.2,65.94,65.2,65.8,62250000,0
+BRK-B.US,D,20091008,000000,65.51,66.3,65.51,65.71,64250000,0
+BRK-B.US,D,20091009,000000,65.48,65.78,65,65.74,72750000,0
+BRK-B.US,D,20091012,000000,65.76,65.96,65.36,65.6,54000000,0
+BRK-B.US,D,20091013,000000,65.5,65.92,65.39,65.8,128500000,0
+BRK-B.US,D,20091014,000000,66.4,67.1,66.24,67.06,87999999,0
+BRK-B.US,D,20091015,000000,66.98,67.21,66.52,67.21,67500000,0
+BRK-B.US,D,20091016,000000,66.6,67.01,66.05,66.12,83000000,0
+BRK-B.US,D,20091019,000000,66.46,66.58,66,66.56,94249999,0
+BRK-B.US,D,20091020,000000,66.76,66.98,65.72,66.01,55750000,0
+BRK-B.US,D,20091021,000000,66.2,66.38,65.67,65.67,63250000,0
+BRK-B.US,D,20091022,000000,65.88,66.78,65.44,66.78,89500000,0
+BRK-B.US,D,20091023,000000,66.5,66.9,65.8,66.36,76000000,0
+BRK-B.US,D,20091026,000000,66.28,66.58,65.66,65.86,82750000,0
+BRK-B.US,D,20091027,000000,65.8,66.08,65.65,66.07,62750000,0
+BRK-B.US,D,20091028,000000,65.62,66,65.3,65.6,72500001,0
+BRK-B.US,D,20091029,000000,65.83,66.3,65.72,66.12,56250000,0
+BRK-B.US,D,20091030,000000,66.12,66.65,65.2,65.66,103999999,0
+BRK-B.US,D,20091102,000000,65.6,66.1,64.82,65.3,81000000,0
+BRK-B.US,D,20091103,000000,66,66.76,65.84,66.51,224500000,0
+BRK-B.US,D,20091104,000000,67.6,68.98,66.98,67.62,296249999,0
+BRK-B.US,D,20091105,000000,68.46,68.46,66.58,67.9,138999999,0
+BRK-B.US,D,20091106,000000,67.6,69.1,67.54,68.5,144500000,0
+BRK-B.US,D,20091109,000000,70,70,68.5,68.5,173250000,0
+BRK-B.US,D,20091110,000000,68.9,68.9,67.7,67.7,117250000,0
+BRK-B.US,D,20091111,000000,68.1,68.34,67.82,67.9,93999999,0
+BRK-B.US,D,20091112,000000,68.08,68.2,67.47,68.07,70750000,0
+BRK-B.US,D,20091113,000000,68.24,68.6,67.94,68.22,87250000,0
+BRK-B.US,D,20091116,000000,68.6,68.86,68.04,68.63,85000000,0
+BRK-B.US,D,20091117,000000,68.68,68.91,68.51,68.6,62000000,0
+BRK-B.US,D,20091118,000000,68.7,69.49,68.7,69.04,101000000,0
+BRK-B.US,D,20091119,000000,69,69.02,68.55,69,72250000,0
+BRK-B.US,D,20091120,000000,68.86,69.18,68.72,68.94,57750000,0
+BRK-B.US,D,20091123,000000,69.32,69.64,68.6,68.8,76250000,0
+BRK-B.US,D,20091124,000000,69,69,67.96,68.3,77500000,0
+BRK-B.US,D,20091125,000000,68.55,69.59,67.9,68.06,89999999,0
+BRK-B.US,D,20091127,000000,67.39,68,67.2,67.64,72500000,0
+BRK-B.US,D,20091130,000000,67.22,67.32,66.67,67.06,111499999,0
+BRK-B.US,D,20091201,000000,67.46,67.46,66.95,67.05,166750000,0
+BRK-B.US,D,20091202,000000,67.26,67.31,66.62,66.74,75000000,0
+BRK-B.US,D,20091203,000000,66.99,67,65.82,65.82,99000000,0
+BRK-B.US,D,20091204,000000,66.48,66.52,66.06,66.4,75999999,0
+BRK-B.US,D,20091207,000000,66.2,66.77,66.1,66.31,68500000,0
+BRK-B.US,D,20091208,000000,66.4,66.4,65.92,66.28,80500000,0
+BRK-B.US,D,20091209,000000,66.4,66.4,65.5,65.68,82000000,0
+BRK-B.US,D,20091210,000000,65.88,66.08,65.22,65.52,91749999,0
+BRK-B.US,D,20091211,000000,65.63,65.9,65.4,65.74,68750000,0
+BRK-B.US,D,20091214,000000,66.12,66.27,65.76,66.26,61000000,0
+BRK-B.US,D,20091215,000000,66.16,66.5,65.78,66.2,144500000,0
+BRK-B.US,D,20091216,000000,66.38,66.46,66.03,66.17,105500000,0
+BRK-B.US,D,20091217,000000,66.18,66.18,65.52,65.77,77250000,0
+BRK-B.US,D,20091218,000000,65.6,66.07,65.27,66.07,95000000,0
+BRK-B.US,D,20091221,000000,65.81,66.11,65.72,65.98,136250001,0
+BRK-B.US,D,20091222,000000,66.12,66.12,65.73,66.1,55750000,0
+BRK-B.US,D,20091223,000000,65.84,65.98,65.5,65.72,52000000,0
+BRK-B.US,D,20091224,000000,65.64,65.92,65.5,65.74,30500000,0
+BRK-B.US,D,20091228,000000,65.6,65.8,65.5,65.71,54000000,0
+BRK-B.US,D,20091229,000000,65.7,65.79,65.4,65.6,55250000,0
+BRK-B.US,D,20091230,000000,65.66,65.79,65.6,65.79,28000000,0
+BRK-B.US,D,20091231,000000,65.8,66.02,65.6,65.72,48750000,0
+BRK-B.US,D,20100104,000000,66,66.5,65.92,66.22,78750000,0
+BRK-B.US,D,20100105,000000,66.39,66.59,66.15,66.54,65500000,0
+BRK-B.US,D,20100106,000000,66.5,66.5,66.2,66.2,88000000,0
+BRK-B.US,D,20100107,000000,66.2,66.51,66.14,66.46,75250000,0
+BRK-B.US,D,20100108,000000,66.48,66.48,66.3,66.44,75000000,0
+BRK-B.US,D,20100111,000000,66.64,66.87,66.16,66.5,131000000,0
+BRK-B.US,D,20100112,000000,66.22,66.54,66,66,87000000,0
+BRK-B.US,D,20100113,000000,66.22,66.46,65.99,66,76750000,0
+BRK-B.US,D,20100114,000000,66.2,66.2,65.85,65.96,66250000,0
+BRK-B.US,D,20100115,000000,66.3,66.3,64.72,64.94,128500001,0
+BRK-B.US,D,20100119,000000,65.52,66.76,65.25,66.64,276750002,0
+BRK-B.US,D,20100120,000000,67.52,70.05,66.8,69.52,623749997,0
+BRK-B.US,D,20100121,000000,71.13,73.43,70.51,72.72,14497200,0
+BRK-B.US,D,20100122,000000,72.9,73.27,69.36,70.1,8783200,0
+BRK-B.US,D,20100125,000000,71.48,71.77,68.22,68.84,6568600,0
+BRK-B.US,D,20100126,000000,69.33,69.68,67.87,68,5233900,0
+BRK-B.US,D,20100127,000000,73.28,73.28,69.91,71.36,19886200,0
+BRK-B.US,D,20100128,000000,71.94,73.99,71.79,73.75,14114100,0
+BRK-B.US,D,20100129,000000,74.55,77.79,74.42,76.43,17297400,0
+BRK-B.US,D,20100201,000000,77.79,78,74.62,75.41,1313149400,0
+BRK-B.US,D,20100202,000000,75.7,76.17,74.91,75.51,797848500,0
+BRK-B.US,D,20100203,000000,75.43,75.51,74.15,74.36,720398100,0
+BRK-B.US,D,20100204,000000,73.8,73.8,72.05,72.61,1119024300,0
+BRK-B.US,D,20100205,000000,72.25,73.69,71.61,73.57,1173791000,0
+BRK-B.US,D,20100208,000000,73.99,74.5,72.93,74.23,1199250400,0
+BRK-B.US,D,20100209,000000,74.72,74.72,73.9,74.53,1356372800,0
+BRK-B.US,D,20100210,000000,74.54,74.59,74.25,74.42,1379239200,0
+BRK-B.US,D,20100211,000000,74.5,76.8,74.15,76.69,2304018600,0
+BRK-B.US,D,20100212,000000,77.15,77.86,74.57,76.9,316134200,0
+BRK-B.US,D,20100216,000000,75.88,76.16,75.65,76.05,25006300,0
+BRK-B.US,D,20100217,000000,76.34,76.41,75.44,76.25,11576500,0
+BRK-B.US,D,20100218,000000,76.19,76.7,75.86,76.64,9288300,0
+BRK-B.US,D,20100219,000000,76.62,79.35,76.5,78.74,24692700,0
+BRK-B.US,D,20100222,000000,79.28,80.09,78.32,79.56,16954300,0
+BRK-B.US,D,20100223,000000,79.3,80.06,78.98,79.15,14902000,0
+BRK-B.US,D,20100224,000000,79.54,80,78.81,79.68,12045300,0
+BRK-B.US,D,20100225,000000,79.02,79.4,78.63,79.4,10176000,0
+BRK-B.US,D,20100226,000000,79.67,80.18,79.1,80.13,10651200,0
+BRK-B.US,D,20100301,000000,79.99,81.94,79.14,81.91,16667500,0
+BRK-B.US,D,20100302,000000,82.29,82.73,80.75,80.77,15162600,0
+BRK-B.US,D,20100303,000000,81.36,83.15,80.75,82.95,11875100,0
+BRK-B.US,D,20100304,000000,83.1,83.33,82.42,82.68,8268300,0
+BRK-B.US,D,20100305,000000,83.21,83.4,82.82,83.36,8266900,0
+BRK-B.US,D,20100308,000000,83.57,83.57,82.65,82.79,7878900,0
+BRK-B.US,D,20100309,000000,82.65,82.72,82.02,82.47,6188600,0
+BRK-B.US,D,20100310,000000,82.54,82.84,81.65,82.07,5880700,0
+BRK-B.US,D,20100311,000000,81.74,82.39,81.41,82.36,5527200,0
+BRK-B.US,D,20100312,000000,82.63,82.85,81.69,82.24,4731100,0
+BRK-B.US,D,20100315,000000,82.22,82.5,81.82,82.17,4740400,0
+BRK-B.US,D,20100316,000000,82.28,82.51,81.74,82.3,4542100,0
+BRK-B.US,D,20100317,000000,82.49,82.64,82.01,82.5,4365200,0
+BRK-B.US,D,20100318,000000,82.5,82.55,82,82.35,3732600,0
+BRK-B.US,D,20100319,000000,82.06,82.98,81.8,82.06,9720100,0
+BRK-B.US,D,20100322,000000,81.55,82.38,81.2,82.37,4107700,0
+BRK-B.US,D,20100323,000000,82.45,82.45,81.7,82.33,5008000,0
+BRK-B.US,D,20100324,000000,81.96,82,81,81.44,5773000,0
+BRK-B.US,D,20100325,000000,81.67,82.28,81.36,81.7,5460900,0
+BRK-B.US,D,20100326,000000,81.68,82.15,80.95,81.3,4816000,0
+BRK-B.US,D,20100329,000000,81.54,81.96,81.54,81.75,3579300,0
+BRK-B.US,D,20100330,000000,81.54,81.82,81.43,81.6,3618900,0
+BRK-B.US,D,20100331,000000,81.2,81.49,80.81,81.27,4307500,0
+BRK-B.US,D,20100401,000000,81.6,81.95,81.03,81.65,3213500,0
+BRK-B.US,D,20100405,000000,81.92,81.95,81,81.16,3601600,0
+BRK-B.US,D,20100406,000000,81,81.02,80.52,80.91,3238300,0
+BRK-B.US,D,20100407,000000,80.81,80.84,79.51,79.95,5196900,0
+BRK-B.US,D,20100408,000000,79.45,79.74,79.11,79.68,3972300,0
+BRK-B.US,D,20100409,000000,79.82,80.55,79.51,80.49,3130900,0
+BRK-B.US,D,20100412,000000,80.8,81.09,80.13,80.48,2341600,0
+BRK-B.US,D,20100413,000000,80.21,80.69,79.7,80.45,3071800,0
+BRK-B.US,D,20100414,000000,80.56,81.05,80.27,80.89,3267400,0
+BRK-B.US,D,20100415,000000,80.78,80.8,79.8,80.07,3912500,0
+BRK-B.US,D,20100416,000000,79.85,80.23,75.52,78.72,12106000,0
+BRK-B.US,D,20100419,000000,78.17,79.59,77.58,79.48,5146500,0
+BRK-B.US,D,20100420,000000,79.87,80.12,79.32,80.01,3447100,0
+BRK-B.US,D,20100421,000000,80.2,80.2,78.11,78.87,3983400,0
+BRK-B.US,D,20100422,000000,78.25,78.85,77.35,78.68,4402000,0
+BRK-B.US,D,20100423,000000,78.56,79.09,77.95,78.95,3868800,0
+BRK-B.US,D,20100426,000000,78.99,79.67,78.95,79.24,4657400,0
+BRK-B.US,D,20100427,000000,78.32,78.67,76.57,76.69,6036900,0
+BRK-B.US,D,20100428,000000,77,77.68,76.9,77.17,4355700,0
+BRK-B.US,D,20100429,000000,77.71,78.14,77.64,78.09,4334900,0
+BRK-B.US,D,20100430,000000,77.9,78.46,77,77,4841900,0
+BRK-B.US,D,20100503,000000,77.7,78.62,77.46,78.44,4280300,0
+BRK-B.US,D,20100504,000000,78.05,78.05,76.29,76.61,4662400,0
+BRK-B.US,D,20100505,000000,75.8,76.98,75.51,76.7,4785100,0
+BRK-B.US,D,20100506,000000,76.41,77.25,71.5,74.59,10384300,0
+BRK-B.US,D,20100507,000000,74.25,75.85,72.73,74.41,9018300,0
+BRK-B.US,D,20100510,000000,77.07,78.3,76.63,78.23,7535300,0
+BRK-B.US,D,20100511,000000,77.43,78.8,76.86,77.61,4919200,0
+BRK-B.US,D,20100512,000000,77.69,78.55,77.21,78,3611600,0
+BRK-B.US,D,20100513,000000,77.89,78.1,77.17,77.27,3429100,0
+BRK-B.US,D,20100514,000000,77.15,77.21,75.31,76.23,5366600,0
+BRK-B.US,D,20100517,000000,76.06,76.53,75.02,76.31,3707100,0
+BRK-B.US,D,20100518,000000,76.36,77.36,75.25,75.47,4386500,0
+BRK-B.US,D,20100519,000000,75.05,76.3,74.26,75.83,4675600,0
+BRK-B.US,D,20100520,000000,74.4,74.61,72.25,72.28,7728800,0
+BRK-B.US,D,20100521,000000,71.14,73.25,70,73.01,10920900,0
+BRK-B.US,D,20100524,000000,72.31,72.53,70.7,70.78,5304400,0
+BRK-B.US,D,20100525,000000,69.89,70.87,68.48,70.73,8409000,0
+BRK-B.US,D,20100526,000000,71.48,71.48,70.16,70.32,5414900,0
+BRK-B.US,D,20100527,000000,71.09,73.42,71.09,73.35,6530400,0
+BRK-B.US,D,20100528,000000,72.4,72.74,70.55,70.55,7820800,0
+BRK-B.US,D,20100601,000000,70.05,71.94,69.95,70.26,5382500,0
+BRK-B.US,D,20100602,000000,70.51,72.33,70.17,72.25,4913800,0
+BRK-B.US,D,20100603,000000,72.4,72.65,71.3,72.34,4122900,0
+BRK-B.US,D,20100604,000000,70.91,71.25,69.78,70.19,7387000,0
+BRK-B.US,D,20100607,000000,70.29,70.98,69.8,70.04,5457600,0
+BRK-B.US,D,20100608,000000,70.2,72.86,69.61,72.64,6710600,0
+BRK-B.US,D,20100609,000000,72.87,73.57,71.36,71.81,5909800,0
+BRK-B.US,D,20100610,000000,72.31,74.2,72.3,74.1,6174000,0
+BRK-B.US,D,20100611,000000,73.6,74.73,73.25,74.41,4812900,0
+BRK-B.US,D,20100614,000000,74.87,75.77,74.59,74.92,5646100,0
+BRK-B.US,D,20100615,000000,75.33,77.32,74.8,77.25,7254300,0
+BRK-B.US,D,20100616,000000,76.86,77.54,76.49,77.51,4848700,0
+BRK-B.US,D,20100617,000000,77.72,79.3,77.56,79.23,9075300,0
+BRK-B.US,D,20100618,000000,79.45,79.98,79.16,79.93,13211800,0
+BRK-B.US,D,20100621,000000,80.1,80.45,79.15,79.81,8377700,0
+BRK-B.US,D,20100622,000000,79.54,80.32,79.11,79.53,9059300,0
+BRK-B.US,D,20100623,000000,79.45,79.89,77.81,79.14,7180800,0
+BRK-B.US,D,20100624,000000,78.87,79.75,78,78.86,10153600,0
+BRK-B.US,D,20100625,000000,79.35,81.9,79.25,81.9,109267000,0
+BRK-B.US,D,20100628,000000,81.26,81.36,80.89,81.02,17628400,0
+BRK-B.US,D,20100629,000000,80.3,81.42,79.55,80.03,19427200,0
+BRK-B.US,D,20100630,000000,79.8,80.78,79.38,79.69,10967500,0
+BRK-B.US,D,20100701,000000,79.56,79.67,77.93,78.81,11930900,0
+BRK-B.US,D,20100702,000000,79.05,79.47,76.67,77.24,9319900,0
+BRK-B.US,D,20100706,000000,77.6,78.9,76.72,77.57,8676000,0
+BRK-B.US,D,20100707,000000,77.76,79.99,77.16,79.92,9977300,0
+BRK-B.US,D,20100708,000000,79.61,79.92,78.73,79.41,8430600,0
+BRK-B.US,D,20100709,000000,79.27,79.85,78.89,79.75,5558700,0
+BRK-B.US,D,20100712,000000,79.57,79.8,78.66,79.47,5076900,0
+BRK-B.US,D,20100713,000000,79.75,80.23,79.1,79.86,9216600,0
+BRK-B.US,D,20100714,000000,79.92,79.92,79.05,79.35,6486000,0
+BRK-B.US,D,20100715,000000,79.49,79.99,78.47,79.71,6454400,0
+BRK-B.US,D,20100716,000000,79.3,79.43,77,77.1,9286400,0
+BRK-B.US,D,20100719,000000,77.37,77.85,76.44,77.31,4895600,0
+BRK-B.US,D,20100720,000000,76.4,78.5,76.3,78.24,5254200,0
+BRK-B.US,D,20100721,000000,78.52,78.7,76.21,76.63,5781900,0
+BRK-B.US,D,20100722,000000,77.48,78.46,77.25,78.35,6352900,0
+BRK-B.US,D,20100723,000000,78.21,78.93,77.82,78.71,5414300,0
+BRK-B.US,D,20100726,000000,78.74,79.43,78.28,78.72,6045700,0
+BRK-B.US,D,20100727,000000,78.9,78.98,78.3,78.51,4993800,0
+BRK-B.US,D,20100728,000000,78.32,78.74,77.55,77.82,3447100,0
+BRK-B.US,D,20100729,000000,78.47,78.79,77.25,78.04,5098200,0
+BRK-B.US,D,20100730,000000,77.29,78.44,77.29,78.12,4680600,0
+BRK-B.US,D,20100802,000000,78.78,79.98,78.56,79.92,6292400,0
+BRK-B.US,D,20100803,000000,79.84,80.08,79.57,79.83,4860100,0
+BRK-B.US,D,20100804,000000,79.99,80.85,79.8,80.76,5380700,0
+BRK-B.US,D,20100805,000000,80.2,80.87,79.89,80.83,3805400,0
+BRK-B.US,D,20100806,000000,80.19,80.74,78.81,80.47,5508700,0
+BRK-B.US,D,20100809,000000,80.83,80.9,79.84,80.7,3697100,0
+BRK-B.US,D,20100810,000000,79.96,80.44,79.08,79.73,3296300,0
+BRK-B.US,D,20100811,000000,78.92,79,77.41,77.5,6150200,0
+BRK-B.US,D,20100812,000000,77,77.49,76.64,77.02,4136200,0
+BRK-B.US,D,20100813,000000,76.92,77.56,76.74,76.78,3248400,0
+BRK-B.US,D,20100816,000000,76.5,77.25,76.04,76.84,2949400,0
+BRK-B.US,D,20100817,000000,77.47,78.19,77,77.53,4116300,0
+BRK-B.US,D,20100818,000000,77.7,79.48,77.44,78.79,6553500,0
+BRK-B.US,D,20100819,000000,78.53,78.65,77.36,77.54,5691300,0
+BRK-B.US,D,20100820,000000,76.85,78.15,76.85,77.73,5400500,0
+BRK-B.US,D,20100823,000000,77.88,78.05,77.21,77.23,2948480,0
+BRK-B.US,D,20100824,000000,76.4,77.51,76.32,76.58,5320118,0
+BRK-B.US,D,20100825,000000,76.24,77.04,75.62,76.8,5903518,0
+BRK-B.US,D,20100826,000000,77.11,77.21,76,76.37,4488880,0
+BRK-B.US,D,20100827,000000,76.86,78.78,76.67,78.78,6952402,0
+BRK-B.US,D,20100830,000000,78.22,79,77.87,77.9,6013645,0
+BRK-B.US,D,20100831,000000,77.81,79.03,77.48,78.78,16303699,0
+BRK-B.US,D,20100901,000000,79.3,80.98,78.99,80.91,11063886,0
+BRK-B.US,D,20100902,000000,80.76,81.36,80.22,81.19,7216959,0
+BRK-B.US,D,20100903,000000,81.37,81.65,80.44,81.61,6299340,0
+BRK-B.US,D,20100907,000000,80.89,81.52,80.71,80.79,5113844,0
+BRK-B.US,D,20100908,000000,81.14,81.75,81.09,81.69,4800643,0
+BRK-B.US,D,20100909,000000,81.98,82.43,81.65,82.31,5225932,0
+BRK-B.US,D,20100910,000000,82.17,82.72,82.06,82.72,3762995,0
+BRK-B.US,D,20100913,000000,82.98,83.37,82.74,83.34,6475613,0
+BRK-B.US,D,20100914,000000,83.26,83.58,82.9,83.05,5468466,0
+BRK-B.US,D,20100915,000000,82.98,83.54,82.34,83.48,4437269,0
+BRK-B.US,D,20100916,000000,83.42,83.54,82.93,83.54,4367943,0
+BRK-B.US,D,20100917,000000,83.85,84.15,82.72,82.72,15719739,0
+BRK-B.US,D,20100920,000000,82.84,83.7,82.82,83.51,6109795,0
+BRK-B.US,D,20100921,000000,83.49,83.83,82.82,83.09,5319252,0
+BRK-B.US,D,20100922,000000,83.18,83.48,82.36,82.42,4487769,0
+BRK-B.US,D,20100923,000000,82.06,82.76,80.98,81.24,4570238,0
+BRK-B.US,D,20100924,000000,82.09,85.86,82,83.32,15359106,0
+BRK-B.US,D,20100927,000000,83.6,83.87,82.8,82.87,5761531,0
+BRK-B.US,D,20100928,000000,82.85,83.39,82.11,83.07,4617563,0
+BRK-B.US,D,20100929,000000,82.66,83.33,82.2,82.44,4470675,0
+BRK-B.US,D,20100930,000000,82.83,83.77,82.51,82.68,4908477,0
+BRK-B.US,D,20101001,000000,83.3,83.48,82.33,82.71,4554987,0
+BRK-B.US,D,20101004,000000,82.41,82.85,81.48,82.11,3858380,0
+BRK-B.US,D,20101005,000000,82.59,83.73,81.75,83.43,7291594,0
+BRK-B.US,D,20101006,000000,83.26,83.54,82.82,83.54,3362080,0
+BRK-B.US,D,20101007,000000,83.83,83.85,82.58,83.17,3371619,0
+BRK-B.US,D,20101008,000000,83.36,83.42,82.63,83.16,3371088,0
+BRK-B.US,D,20101011,000000,83.05,83.3,82.58,82.95,1959890,0
+BRK-B.US,D,20101012,000000,82.64,83.35,82.3,83.3,3502443,0
+BRK-B.US,D,20101013,000000,83.52,83.87,83.21,83.66,5066081,0
+BRK-B.US,D,20101014,000000,83.79,84.45,83.19,83.61,5266448,0
+BRK-B.US,D,20101015,000000,84.11,84.25,82.97,83.37,4835199,0
+BRK-B.US,D,20101018,000000,83.22,84,83.11,83.5,3833237,0
+BRK-B.US,D,20101019,000000,82.91,83.43,82.01,82.36,4953375,0
+BRK-B.US,D,20101020,000000,82.55,83.24,82.25,82.92,4310702,0
+BRK-B.US,D,20101021,000000,82.83,83.48,82.5,83.01,4055082,0
+BRK-B.US,D,20101022,000000,83.12,83.43,82.58,83.34,2594663,0
+BRK-B.US,D,20101025,000000,83.52,84,83.28,83.33,3548553,0
+BRK-B.US,D,20101026,000000,83,83.11,81.25,82.22,5246894,0
+BRK-B.US,D,20101027,000000,81.67,81.72,80.13,80.55,5966710,0
+BRK-B.US,D,20101028,000000,81.08,81.1,80.07,80.1,4382195,0
+BRK-B.US,D,20101029,000000,80.04,80.18,78.72,79.56,5872286,0
+BRK-B.US,D,20101101,000000,79.76,81.31,79.58,79.9,4332803,0
+BRK-B.US,D,20101102,000000,80.32,80.61,80,80.42,3808734,0
+BRK-B.US,D,20101103,000000,80.79,81.5,80.24,81.27,4399513,0
+BRK-B.US,D,20101104,000000,82.15,83.09,81.69,82.96,7623949,0
+BRK-B.US,D,20101105,000000,82.64,83.8,82.46,83.72,5653598,0
+BRK-B.US,D,20101108,000000,83.05,83.27,81.89,82.32,4948164,0
+BRK-B.US,D,20101109,000000,82.27,82.41,80.6,80.85,5320234,0
+BRK-B.US,D,20101110,000000,80.64,82.17,80.64,81.93,5663977,0
+BRK-B.US,D,20101111,000000,81.3,81.6,80.9,81.13,2958063,0
+BRK-B.US,D,20101112,000000,80.95,80.96,80.16,80.25,3108367,0
+BRK-B.US,D,20101115,000000,80.48,80.99,80.07,80.19,3628565,0
+BRK-B.US,D,20101116,000000,80.06,80.3,79.65,79.91,5644880,0
+BRK-B.US,D,20101117,000000,80.13,80.33,79.52,79.53,3756398,0
+BRK-B.US,D,20101118,000000,80.2,80.97,80.03,80.86,3925723,0
+BRK-B.US,D,20101119,000000,80.52,81.03,80.3,80.77,3368987,0
+BRK-B.US,D,20101122,000000,80.11,80.55,79.7,80,3565099,0
+BRK-B.US,D,20101123,000000,79.49,79.9,79.02,79.09,4322292,0
+BRK-B.US,D,20101124,000000,79.98,80.35,79.43,80.3,3291848,0
+BRK-B.US,D,20101126,000000,79.41,79.86,79.4,79.76,1741225,0
+BRK-B.US,D,20101129,000000,79.04,79.89,78.82,79.51,4088339,0
+BRK-B.US,D,20101130,000000,79.06,80.58,79.05,79.68,6820114,0
+BRK-B.US,D,20101201,000000,80.72,81.92,80.25,80.68,6659300,0
+BRK-B.US,D,20101202,000000,80.94,81.42,80.76,81.42,4911494,0
+BRK-B.US,D,20101203,000000,80.8,81.17,80.2,80.9,3746568,0
+BRK-B.US,D,20101206,000000,80.73,81.39,80.21,80.38,2399736,0
+BRK-B.US,D,20101207,000000,80.84,81.15,79.79,79.87,4982119,0
+BRK-B.US,D,20101208,000000,79.77,80.54,79.5,80.54,3890201,0
+BRK-B.US,D,20101209,000000,80.66,80.75,79.85,80.49,3847700,0
+BRK-B.US,D,20101210,000000,80.47,80.72,79.84,80.68,3434605,0
+BRK-B.US,D,20101213,000000,80.66,80.88,80.16,80.34,4014159,0
+BRK-B.US,D,20101214,000000,80.33,80.66,79.91,80.24,3183603,0
+BRK-B.US,D,20101215,000000,79.78,80.17,79.48,79.55,4030250,0
+BRK-B.US,D,20101216,000000,79.61,79.93,79.2,79.88,3950791,0
+BRK-B.US,D,20101217,000000,79.73,80.05,79.32,79.95,3515636,0
+BRK-B.US,D,20101220,000000,79.95,80.03,79.3,79.57,3206285,0
+BRK-B.US,D,20101221,000000,79.7,80.58,79.59,80.49,4024265,0
+BRK-B.US,D,20101222,000000,80.41,80.74,79.8,80.14,3737512,0
+BRK-B.US,D,20101223,000000,80.11,80.11,79.67,79.86,2607610,0
+BRK-B.US,D,20101227,000000,79.63,80.18,79.58,80.16,2219158,0
+BRK-B.US,D,20101228,000000,80.14,80.22,79.87,79.99,1792438,0
+BRK-B.US,D,20101229,000000,79.93,80.06,79.75,79.89,1816054,0
+BRK-B.US,D,20101230,000000,80.05,80.05,79.29,79.4,2508578,0
+BRK-B.US,D,20101231,000000,79.28,80.11,79.2,80.11,2728763,0
+BRK-B.US,D,20110103,000000,80.59,80.84,80.22,80.41,5573470,0
+BRK-B.US,D,20110104,000000,80.33,80.39,79.72,80.17,4021058,0
+BRK-B.US,D,20110105,000000,79.99,80.91,79.8,80.91,4109399,0
+BRK-B.US,D,20110106,000000,80.93,80.98,80.37,80.37,3937922,0
+BRK-B.US,D,20110107,000000,80.61,80.7,79.5,79.74,3396398,0
+BRK-B.US,D,20110110,000000,79.52,79.97,79.14,79.65,3521778,0
+BRK-B.US,D,20110111,000000,79.69,80.02,79.21,79.4,3481915,0
+BRK-B.US,D,20110112,000000,79.82,80.74,79.71,80.74,5437110,0
+BRK-B.US,D,20110113,000000,80.73,80.89,80.29,80.76,3303794,0
+BRK-B.US,D,20110114,000000,80.63,81.67,80.58,81.65,4426441,0
+BRK-B.US,D,20110118,000000,81.52,82.1,81.5,81.82,4249358,0
+BRK-B.US,D,20110119,000000,81.81,81.82,80.5,80.92,3932003,0
+BRK-B.US,D,20110120,000000,80.82,81.37,80.5,80.73,3676554,0
+BRK-B.US,D,20110121,000000,81.01,81.18,80.22,80.41,2446943,0
+BRK-B.US,D,20110124,000000,81.36,83.39,81.29,82.94,7143516,0
+BRK-B.US,D,20110125,000000,82.84,83.27,82.17,83.25,3864045,0
+BRK-B.US,D,20110126,000000,83.33,83.48,82.91,83.07,3325340,0
+BRK-B.US,D,20110127,000000,82.74,83.24,82.65,83.03,2817754,0
+BRK-B.US,D,20110128,000000,83.23,83.35,81.47,81.56,4274022,0
+BRK-B.US,D,20110131,000000,81.93,82.31,81.52,81.75,3434645,0
+BRK-B.US,D,20110201,000000,82.06,83.5,82.06,83.35,4631058,0
+BRK-B.US,D,20110202,000000,83.01,83.88,82.4,82.45,3616361,0
+BRK-B.US,D,20110203,000000,82.3,83.39,82.21,83.02,2788361,0
+BRK-B.US,D,20110204,000000,82.85,83.19,82.48,83.17,2232925,0
+BRK-B.US,D,20110207,000000,83.28,84.11,83.28,84.1,3891124,0
+BRK-B.US,D,20110208,000000,84.01,84.65,83.71,84.27,3593571,0
+BRK-B.US,D,20110209,000000,83.89,84.18,83.35,83.89,4092231,0
+BRK-B.US,D,20110210,000000,83.75,84.48,83.4,84.45,3217506,0
+BRK-B.US,D,20110211,000000,84.27,84.96,83.67,84.91,3553286,0
+BRK-B.US,D,20110214,000000,84.94,85.5,84.84,85.3,3177586,0
+BRK-B.US,D,20110215,000000,85.19,85.49,84.52,84.98,3357212,0
+BRK-B.US,D,20110216,000000,85.1,85.36,84.61,84.96,2714936,0
+BRK-B.US,D,20110218,000000,85.14,85.18,84.71,85.05,2464255,0
+BRK-B.US,D,20110222,000000,84.01,84.68,83.01,83.17,5622511,0
+BRK-B.US,D,20110223,000000,83.27,83.6,82.1,82.86,4098864,0
+BRK-B.US,D,20110224,000000,82.85,83.89,82.47,83.36,3999296,0
+BRK-B.US,D,20110225,000000,83.43,85.25,83.41,84.87,4621332,0
+BRK-B.US,D,20110228,000000,86.52,87.65,85.55,87.28,7670642,0
+BRK-B.US,D,20110301,000000,87.54,87.61,85.13,85.25,6301567,0
+BRK-B.US,D,20110302,000000,85.22,85.77,84.62,85.02,3635731,0
+BRK-B.US,D,20110303,000000,85.8,86.91,85.53,86.7,4719078,0
+BRK-B.US,D,20110304,000000,86.45,86.66,85.01,85.5,4699877,0
+BRK-B.US,D,20110307,000000,85.82,86.26,85,85.04,3666077,0
+BRK-B.US,D,20110308,000000,85.38,86.47,85.25,86.35,4052252,0
+BRK-B.US,D,20110309,000000,86.26,86.26,85.43,86.02,2546253,0
+BRK-B.US,D,20110310,000000,85.3,85.55,84.98,84.98,4688444,0
+BRK-B.US,D,20110311,000000,84.2,85.52,84,85.3,4223051,0
+BRK-B.US,D,20110314,000000,84.69,84.83,83.8,84.21,4799317,0
+BRK-B.US,D,20110315,000000,82.5,83.27,81.66,82.52,6739617,0
+BRK-B.US,D,20110316,000000,82.55,82.7,80.91,80.95,7931578,0
+BRK-B.US,D,20110317,000000,82.21,83.05,81.61,82.73,5421585,0
+BRK-B.US,D,20110318,000000,83.88,84.33,82.92,83.48,7252297,0
+BRK-B.US,D,20110321,000000,84.22,85.2,83.75,85.17,4711665,0
+BRK-B.US,D,20110322,000000,85.26,85.51,84.9,84.98,3091122,0
+BRK-B.US,D,20110323,000000,84.81,85.16,83.85,84.74,3335188,0
+BRK-B.US,D,20110324,000000,85.02,85.35,84.73,85.16,2648367,0
+BRK-B.US,D,20110325,000000,85.34,85.43,84.82,85.24,2366871,0
+BRK-B.US,D,20110328,000000,85.13,85.36,84.34,84.37,2377624,0
+BRK-B.US,D,20110329,000000,84.2,84.71,83.75,84.71,2688283,0
+BRK-B.US,D,20110330,000000,84.82,85.51,84.72,85.46,3600391,0
+BRK-B.US,D,20110331,000000,83.94,84.44,83.41,83.63,10529401,0
+BRK-B.US,D,20110401,000000,83.97,84.09,83.27,83.68,5099997,0
+BRK-B.US,D,20110404,000000,83.95,83.98,82.63,83.1,5218302,0
+BRK-B.US,D,20110405,000000,82.98,82.98,81.85,82.04,4846568,0
+BRK-B.US,D,20110406,000000,82.24,82.35,81.62,81.99,5397454,0
+BRK-B.US,D,20110407,000000,81.82,82.22,81.51,81.93,3668099,0
+BRK-B.US,D,20110408,000000,82.15,82.16,81.59,81.8,3281122,0
+BRK-B.US,D,20110411,000000,82,82.41,81.8,82.26,3705102,0
+BRK-B.US,D,20110412,000000,81.8,82.23,81.5,81.68,3140481,0
+BRK-B.US,D,20110413,000000,81.88,81.93,80.76,80.76,4413231,0
+BRK-B.US,D,20110414,000000,80.51,81.02,80.39,80.74,3740116,0
+BRK-B.US,D,20110415,000000,81.21,81.49,80.75,80.89,4564816,0
+BRK-B.US,D,20110418,000000,80.12,80.51,79.78,80.3,4477778,0
+BRK-B.US,D,20110419,000000,80.29,80.75,80,80.5,3029122,0
+BRK-B.US,D,20110420,000000,81.3,81.9,81.11,81.72,4566059,0
+BRK-B.US,D,20110421,000000,81.96,82.4,81.69,82.36,3194977,0
+BRK-B.US,D,20110425,000000,82.26,82.5,81.92,82.38,2341479,0
+BRK-B.US,D,20110426,000000,82.45,83.2,82.36,82.92,3547602,0
+BRK-B.US,D,20110427,000000,82.93,83.06,82.32,82.99,3461043,0
+BRK-B.US,D,20110428,000000,82.95,83.3,82.62,83.27,3451026,0
+BRK-B.US,D,20110429,000000,83.2,83.72,83.05,83.3,2970420,0
+BRK-B.US,D,20110502,000000,82.26,82.44,81.52,81.92,4941442,0
+BRK-B.US,D,20110503,000000,81.66,82.33,81.42,82.32,3299940,0
+BRK-B.US,D,20110504,000000,82.39,82.5,81.26,81.58,3236765,0
+BRK-B.US,D,20110505,000000,81.13,81.39,79.5,79.66,5388057,0
+BRK-B.US,D,20110506,000000,80.69,81.51,80.13,80.21,4059723,0
+BRK-B.US,D,20110509,000000,80.12,81.44,80.12,80.73,2884906,0
+BRK-B.US,D,20110510,000000,81.1,81.35,80.6,81.23,2865369,0
+BRK-B.US,D,20110511,000000,80.95,81.14,79.94,80.1,3809053,0
+BRK-B.US,D,20110512,000000,80,81.1,79.75,80.7,3653145,0
+BRK-B.US,D,20110513,000000,80.65,81.1,79.54,79.65,4152131,0
+BRK-B.US,D,20110516,000000,79.54,80.25,79.11,79.48,3876482,0
+BRK-B.US,D,20110517,000000,79.19,79.44,78.57,78.93,4771655,0
+BRK-B.US,D,20110518,000000,79.13,79.69,78.9,79.62,3029234,0
+BRK-B.US,D,20110519,000000,79.84,79.97,78.91,79.28,2492564,0
+BRK-B.US,D,20110520,000000,79.03,79.6,78.64,78.72,3513615,0
+BRK-B.US,D,20110523,000000,78.15,78.33,77.62,77.89,4092825,0
+BRK-B.US,D,20110524,000000,78,78.23,77.6,77.67,2976396,0
+BRK-B.US,D,20110525,000000,77.51,78.54,77.23,78.16,3532445,0
+BRK-B.US,D,20110526,000000,78.12,78.72,77.5,78.31,3086243,0
+BRK-B.US,D,20110527,000000,78.39,78.55,77.65,78.04,3114888,0
+BRK-B.US,D,20110531,000000,78.43,79.07,78.29,79.07,5339279,0
+BRK-B.US,D,20110601,000000,78.76,78.89,77.01,77.08,5667537,0
+BRK-B.US,D,20110602,000000,77.2,77.94,77.01,77.16,3773203,0
+BRK-B.US,D,20110603,000000,76.49,76.97,76.11,76.25,4477511,0
+BRK-B.US,D,20110606,000000,75.83,76.15,75.22,75.34,4727308,0
+BRK-B.US,D,20110607,000000,75.7,75.92,74.83,74.86,4514911,0
+BRK-B.US,D,20110608,000000,74.72,75.07,74.28,74.33,4882937,0
+BRK-B.US,D,20110609,000000,74.4,75.42,74.34,75.01,3843829,0
+BRK-B.US,D,20110610,000000,74.87,74.87,73.72,74.06,6460601,0
+BRK-B.US,D,20110613,000000,74.08,74.51,73.71,74.29,4435009,0
+BRK-B.US,D,20110614,000000,74.87,75.8,74.65,75.11,5591552,0
+BRK-B.US,D,20110615,000000,74.7,74.77,73.23,73.83,7366873,0
+BRK-B.US,D,20110616,000000,73.87,75.14,73.71,75.01,5967329,0
+BRK-B.US,D,20110617,000000,75.65,75.88,75.16,75.51,9049105,0
+BRK-B.US,D,20110620,000000,75.48,76.48,75.44,76.1,4222619,0
+BRK-B.US,D,20110621,000000,76.41,76.81,76.15,76.49,5146890,0
+BRK-B.US,D,20110622,000000,76.41,76.49,75.95,75.97,3686194,0
+BRK-B.US,D,20110623,000000,75.25,75.74,74.48,75.61,5507577,0
+BRK-B.US,D,20110624,000000,75.56,75.78,74.65,75.62,5390232,0
+BRK-B.US,D,20110627,000000,75.7,76.38,75.35,75.63,3820698,0
+BRK-B.US,D,20110628,000000,76.03,76.42,75.83,76.42,3686907,0
+BRK-B.US,D,20110629,000000,76.55,77.06,76.27,77.03,4059139,0
+BRK-B.US,D,20110630,000000,77.33,77.5,76.56,77.39,4113691,0
+BRK-B.US,D,20110701,000000,77.24,78.19,76.7,78.09,4526058,0
+BRK-B.US,D,20110705,000000,77.87,77.98,76.98,77.31,3768344,0
+BRK-B.US,D,20110706,000000,77.27,77.27,76.18,76.52,4501325,0
+BRK-B.US,D,20110707,000000,77.13,77.96,76.86,77.77,4167481,0
+BRK-B.US,D,20110708,000000,76.92,76.98,76.37,76.9,3618689,0
+BRK-B.US,D,20110711,000000,76.13,76.34,75.01,75.27,4780271,0
+BRK-B.US,D,20110712,000000,75.07,76.75,75,75.78,4566420,0
+BRK-B.US,D,20110713,000000,76.11,76.97,76.1,76.32,4039630,0
+BRK-B.US,D,20110714,000000,76.5,76.69,75.88,76.1,4693211,0
+BRK-B.US,D,20110715,000000,76.41,76.41,74.95,75.36,6131424,0
+BRK-B.US,D,20110718,000000,75.12,75.36,74.73,75.11,4754040,0
+BRK-B.US,D,20110719,000000,75.29,76.29,75.17,76.29,4702050,0
+BRK-B.US,D,20110720,000000,76.44,76.5,75.82,76.14,3505842,0
+BRK-B.US,D,20110721,000000,76.41,77.6,76.34,77.34,6299814,0
+BRK-B.US,D,20110722,000000,77.26,77.46,76.61,77.05,3095995,0
+BRK-B.US,D,20110725,000000,75.91,76.32,75.69,75.91,4706472,0
+BRK-B.US,D,20110726,000000,75.79,76,75.43,75.51,4555748,0
+BRK-B.US,D,20110727,000000,75.01,75.35,74.66,74.69,6823492,0
+BRK-B.US,D,20110728,000000,74.72,75.47,74.52,74.85,4612933,0
+BRK-B.US,D,20110729,000000,74.26,74.99,74.13,74.17,6692586,0
+BRK-B.US,D,20110801,000000,75.7,75.7,74.22,74.93,7540921,0
+BRK-B.US,D,20110802,000000,74.47,74.74,73.37,73.37,7152631,0
+BRK-B.US,D,20110803,000000,73.49,74.13,72.85,74.01,7860090,0
+BRK-B.US,D,20110804,000000,73.39,73.46,70.82,70.99,12471623,0
+BRK-B.US,D,20110805,000000,71.75,72.83,70.05,71.25,12309250,0
+BRK-B.US,D,20110808,000000,70,71.23,66.51,66.65,21405919,0
+BRK-B.US,D,20110809,000000,68.38,73.03,67.08,72.93,18490748,0
+BRK-B.US,D,20110810,000000,71.46,71.47,67.41,67.6,16644219,0
+BRK-B.US,D,20110811,000000,68.37,73.1,68.19,71.74,14239655,0
+BRK-B.US,D,20110812,000000,72.28,73.24,71.06,71.52,7685350,0
+BRK-B.US,D,20110815,000000,72.06,72.63,71.52,72.54,3906211,0
+BRK-B.US,D,20110816,000000,72.05,72.25,70.76,71.78,6681364,0
+BRK-B.US,D,20110817,000000,72.6,73.27,71.83,72.38,4978927,0
+BRK-B.US,D,20110818,000000,70.34,70.57,68.35,69.56,10463461,0
+BRK-B.US,D,20110819,000000,68.77,70.54,68.17,68.33,9170457,0
+BRK-B.US,D,20110822,000000,69.29,69.87,67.7,67.8,6350590,0
+BRK-B.US,D,20110823,000000,67.71,69.66,67.6,69.59,6676970,0
+BRK-B.US,D,20110824,000000,69.25,70.83,69.02,70.75,6663824,0
+BRK-B.US,D,20110825,000000,71.28,71.88,68.6,68.99,8658383,0
+BRK-B.US,D,20110826,000000,68.67,70.74,67.94,69.84,6625828,0
+BRK-B.US,D,20110829,000000,70.99,72.83,70.77,72.6,6854709,0
+BRK-B.US,D,20110830,000000,72.16,73.04,71.81,72.26,5762520,0
+BRK-B.US,D,20110831,000000,72.84,73.59,72.05,73,7571521,0
+BRK-B.US,D,20110901,000000,73.21,73.21,71.35,71.37,6193526,0
+BRK-B.US,D,20110902,000000,69.96,70.73,69.21,69.37,5083980,0
+BRK-B.US,D,20110906,000000,67.56,68.8,67.56,68.37,8121036,0
+BRK-B.US,D,20110907,000000,69.38,70.86,69.05,70.7,6217545,0
+BRK-B.US,D,20110908,000000,70.13,70.56,69.4,69.41,5231383,0
+BRK-B.US,D,20110909,000000,68.79,69.1,67.55,67.77,7413236,0
+BRK-B.US,D,20110912,000000,67.13,69.25,67.01,69.24,6858879,0
+BRK-B.US,D,20110913,000000,69.06,69.53,68.12,68.85,5414394,0
+BRK-B.US,D,20110914,000000,69.19,69.95,67.92,69.41,6265523,0
+BRK-B.US,D,20110915,000000,69.99,70.89,69.45,70.83,6455884,0
+BRK-B.US,D,20110916,000000,71.21,71.87,70.55,71.55,13376394,0
+BRK-B.US,D,20110919,000000,70.05,70.21,69.3,69.66,5161265,0
+BRK-B.US,D,20110920,000000,70.01,70.77,69.68,69.72,4667327,0
+BRK-B.US,D,20110921,000000,69.81,70,67.11,67.22,8348696,0
+BRK-B.US,D,20110922,000000,66.67,67,65.35,66,16309542,0
+BRK-B.US,D,20110923,000000,65.92,66.66,65.61,66.37,8073983,0
+BRK-B.US,D,20110926,000000,68.9,72.49,68.9,72.09,14910133,0
+BRK-B.US,D,20110927,000000,73.01,74.29,71.6,72.07,12372679,0
+BRK-B.US,D,20110928,000000,72.24,72.5,70.55,70.78,7879517,0
+BRK-B.US,D,20110929,000000,72.31,72.74,70.98,72.71,8929265,0
+BRK-B.US,D,20110930,000000,71.45,72.42,71.02,71.04,9409092,0
+BRK-B.US,D,20111003,000000,71.06,72.24,70,70.06,10781512,0
+BRK-B.US,D,20111004,000000,69.29,73.55,69.07,73.17,13389798,0
+BRK-B.US,D,20111005,000000,73.09,73.45,71.53,73.23,8653022,0
+BRK-B.US,D,20111006,000000,73.01,73.76,72.12,73.63,7234744,0
+BRK-B.US,D,20111007,000000,73.74,73.74,71.64,71.7,8021995,0
+BRK-B.US,D,20111010,000000,73.13,74.4,72.78,74.11,5216759,0
+BRK-B.US,D,20111011,000000,73.44,74.27,72.89,73.41,5223794,0
+BRK-B.US,D,20111012,000000,74.01,75.33,73.33,74.71,8186862,0
+BRK-B.US,D,20111013,000000,74.34,74.62,73.39,74.05,5616790,0
+BRK-B.US,D,20111014,000000,74.71,74.89,73.75,74.75,5024133,0
+BRK-B.US,D,20111017,000000,73.95,74.32,72.55,72.89,5838364,0
+BRK-B.US,D,20111018,000000,72.97,75.5,72.86,75.07,8160763,0
+BRK-B.US,D,20111019,000000,74.76,75.75,73.88,74.11,5615174,0
+BRK-B.US,D,20111020,000000,74.39,76,74.23,75.87,6256097,0
+BRK-B.US,D,20111021,000000,76.3,77.5,75.92,77.45,8061237,0
+BRK-B.US,D,20111024,000000,77.34,77.72,76.54,77.24,5440191,0
+BRK-B.US,D,20111025,000000,76.79,76.87,75.31,75.74,6163301,0
+BRK-B.US,D,20111026,000000,76.77,78.47,75.89,78.02,8236164,0
+BRK-B.US,D,20111027,000000,79.68,80.58,79.01,80.49,12207673,0
+BRK-B.US,D,20111028,000000,79.74,80.01,79.04,79.96,6529590,0
+BRK-B.US,D,20111031,000000,78.53,79.72,77.8,77.86,6541900,0
+BRK-B.US,D,20111101,000000,76.12,76.85,75.34,75.52,9441673,0
+BRK-B.US,D,20111102,000000,76.62,77.79,76.14,77.49,5981331,0
+BRK-B.US,D,20111103,000000,78.16,79,76.77,78.82,6364475,0
+BRK-B.US,D,20111104,000000,78.15,78.19,76.86,77.24,5581486,0
+BRK-B.US,D,20111107,000000,77.48,77.49,76.03,77.1,4353687,0
+BRK-B.US,D,20111108,000000,77.5,78.4,76.62,78.16,5377450,0
+BRK-B.US,D,20111109,000000,76.85,77.07,75.23,75.4,8536835,0
+BRK-B.US,D,20111110,000000,76.5,76.51,75.29,75.99,4401535,0
+BRK-B.US,D,20111111,000000,76.89,77.13,76.28,76.97,4848740,0
+BRK-B.US,D,20111114,000000,76.51,76.89,75.51,75.86,4372370,0
+BRK-B.US,D,20111115,000000,75.46,76.58,75.23,75.93,4198132,0
+BRK-B.US,D,20111116,000000,75.5,76,74.51,74.67,6357037,0
+BRK-B.US,D,20111117,000000,74.72,75.67,73.9,74.3,6268649,0
+BRK-B.US,D,20111118,000000,74.9,75.62,74.57,75.37,5781408,0
+BRK-B.US,D,20111121,000000,74.07,74.97,73.9,74.32,5980898,0
+BRK-B.US,D,20111122,000000,74.15,75.29,74.1,74.36,4368414,0
+BRK-B.US,D,20111123,000000,73.78,73.91,72.72,72.75,6463938,0
+BRK-B.US,D,20111125,000000,72.61,73.53,72.6,72.89,2770838,0
+BRK-B.US,D,20111128,000000,74.54,75.72,74.15,75.48,6463572,0
+BRK-B.US,D,20111129,000000,75.64,75.87,75.01,75.13,4009164,0
+BRK-B.US,D,20111130,000000,76.53,79.01,76.2,78.76,10929636,0
+BRK-B.US,D,20111201,000000,78.24,78.4,77.38,77.81,4769770,0
+BRK-B.US,D,20111202,000000,78.62,78.9,77.32,77.44,5031827,0
+BRK-B.US,D,20111205,000000,78.25,78.84,77.23,78.11,5457670,0
+BRK-B.US,D,20111206,000000,78.08,78.79,77.25,78.15,4222252,0
+BRK-B.US,D,20111207,000000,77.82,78.9,76.96,78.72,5414069,0
+BRK-B.US,D,20111208,000000,77.82,77.99,76.66,76.94,5839762,0
+BRK-B.US,D,20111209,000000,77.51,78,77.19,77.61,5560169,0
+BRK-B.US,D,20111212,000000,76.94,77.01,75.67,76.27,5586002,0
+BRK-B.US,D,20111213,000000,76.56,76.9,75.02,75.86,6738097,0
+BRK-B.US,D,20111214,000000,75.31,76.1,74.86,75.52,6808491,0
+BRK-B.US,D,20111215,000000,76.44,76.44,74.84,74.9,5346579,0
+BRK-B.US,D,20111216,000000,75.5,75.7,74.6,75.13,9269761,0
+BRK-B.US,D,20111219,000000,75.06,75.33,73.73,74.04,5277910,0
+BRK-B.US,D,20111220,000000,74.98,76.44,74.69,76.1,7374676,0
+BRK-B.US,D,20111221,000000,76.34,76.34,75.5,76.22,4887387,0
+BRK-B.US,D,20111222,000000,76.2,76.9,75.82,76.89,4067779,0
+BRK-B.US,D,20111223,000000,76.95,77.8,76.71,77.74,2937093,0
+BRK-B.US,D,20111227,000000,77.48,78.05,77.01,77.23,2830294,0
+BRK-B.US,D,20111228,000000,77.3,77.41,76.3,76.52,3485261,0
+BRK-B.US,D,20111229,000000,76.89,77,76.29,76.9,3128484,0
+BRK-B.US,D,20111230,000000,76.85,76.85,76.3,76.3,2397091,0
+BRK-B.US,D,20120103,000000,77.36,78.29,77.31,77.68,5343430,0
+BRK-B.US,D,20120104,000000,77.36,77.55,76.6,76.8,4264348,0
+BRK-B.US,D,20120105,000000,76.41,77.12,75.86,76.93,4235397,0
+BRK-B.US,D,20120106,000000,76.81,77.11,76.13,76.39,3751394,0
+BRK-B.US,D,20120109,000000,76.49,76.77,75.94,76.29,2980446,0
+BRK-B.US,D,20120110,000000,77,77.5,76.72,77.42,4814941,0
+BRK-B.US,D,20120111,000000,77.22,78.05,76.91,78,3819665,0
+BRK-B.US,D,20120112,000000,78.3,78.5,77.63,78.5,3749237,0
+BRK-B.US,D,20120113,000000,77.84,77.95,77,77.77,4772285,0
+BRK-B.US,D,20120117,000000,78.42,78.62,77.6,77.97,4344438,0
+BRK-B.US,D,20120118,000000,77.89,78.92,77.83,78.92,4396529,0
+BRK-B.US,D,20120119,000000,78.9,79.59,78.59,79.59,4609170,0
+BRK-B.US,D,20120120,000000,79.63,79.92,79.34,79.91,5359232,0
+BRK-B.US,D,20120123,000000,79.6,79.71,78.81,79.15,3264766,0
+BRK-B.US,D,20120124,000000,78.47,78.78,78.14,78.48,2753943,0
+BRK-B.US,D,20120125,000000,78.22,79.96,77.96,79.85,4573837,0
+BRK-B.US,D,20120126,000000,79.87,80.08,79.04,79.66,5179931,0
+BRK-B.US,D,20120127,000000,79.33,79.73,78.87,79.42,3590621,0
+BRK-B.US,D,20120130,000000,78.61,78.8,78.1,78.69,3638761,0
+BRK-B.US,D,20120131,000000,79.18,79.26,78.25,78.37,4265183,0
+BRK-B.US,D,20120201,000000,78.89,79.66,78.58,78.66,4893363,0
+BRK-B.US,D,20120202,000000,78.88,79.04,78.45,78.73,3011144,0
+BRK-B.US,D,20120203,000000,79.56,80.05,79.28,80,7008841,0
+BRK-B.US,D,20120206,000000,79.5,79.93,79.44,79.85,3208678,0
+BRK-B.US,D,20120207,000000,79.38,80,79.18,79.88,2259023,0
+BRK-B.US,D,20120208,000000,79.82,79.89,79.47,79.66,3306265,0
+BRK-B.US,D,20120209,000000,79.66,79.78,78.95,79.2,3695239,0
+BRK-B.US,D,20120210,000000,78.85,79.28,78.5,78.79,4789369,0
+BRK-B.US,D,20120213,000000,79.12,79.61,79.01,79.44,3182776,0
+BRK-B.US,D,20120214,000000,79.28,79.3,78.24,78.92,4215005,0
+BRK-B.US,D,20120215,000000,79.04,79.34,77.89,78.07,4922051,0
+BRK-B.US,D,20120216,000000,78.03,78.98,77.98,78.91,4430084,0
+BRK-B.US,D,20120217,000000,79.35,79.65,78.88,79.42,5603177,0
+BRK-B.US,D,20120221,000000,79.42,79.88,79.31,79.63,3322468,0
+BRK-B.US,D,20120222,000000,79.5,79.59,78.8,78.93,3295433,0
+BRK-B.US,D,20120223,000000,78.72,79.41,78.72,79.37,3624205,0
+BRK-B.US,D,20120224,000000,79.63,80.1,79.52,80.04,5554294,0
+BRK-B.US,D,20120227,000000,79.46,80.48,78.7,80.25,6411679,0
+BRK-B.US,D,20120228,000000,80.49,80.49,79.2,79.44,4653672,0
+BRK-B.US,D,20120229,000000,79.57,79.67,78.41,78.45,7259275,0
+BRK-B.US,D,20120301,000000,78.64,78.92,78.44,78.78,3894011,0
+BRK-B.US,D,20120302,000000,78.6,78.75,78.18,78.29,3728598,0
+BRK-B.US,D,20120305,000000,78.46,79.3,78.28,79.17,4810063,0
+BRK-B.US,D,20120306,000000,78.78,79.04,78.31,78.47,5516259,0
+BRK-B.US,D,20120307,000000,78.54,78.84,78.26,78.82,5974713,0
+BRK-B.US,D,20120308,000000,79.06,79.15,78.44,78.87,3829358,0
+BRK-B.US,D,20120309,000000,79.03,79.5,78.83,79.41,3625506,0
+BRK-B.US,D,20120312,000000,79.43,79.66,79.3,79.54,3004085,0
+BRK-B.US,D,20120313,000000,79.72,80.85,79.66,80.76,7088484,0
+BRK-B.US,D,20120314,000000,80.69,80.89,80.39,80.71,4494025,0
+BRK-B.US,D,20120315,000000,80.55,81.37,80.33,81.34,4947014,0
+BRK-B.US,D,20120316,000000,81.2,81.49,80.95,81.07,7095549,0
+BRK-B.US,D,20120319,000000,81.11,81.62,81.03,81.48,3742126,0
+BRK-B.US,D,20120320,000000,81.25,81.6,81.07,81.45,2864080,0
+BRK-B.US,D,20120321,000000,81.45,81.46,80.73,81.21,3557966,0
+BRK-B.US,D,20120322,000000,80.81,81.09,80.56,80.93,3295931,0
+BRK-B.US,D,20120323,000000,81.08,81.6,80.77,81.38,3364489,0
+BRK-B.US,D,20120326,000000,81.88,82.34,81.7,82.34,4139729,0
+BRK-B.US,D,20120327,000000,82.47,82.47,81.7,81.76,3258911,0
+BRK-B.US,D,20120328,000000,81.85,81.89,80.95,81.78,3983594,0
+BRK-B.US,D,20120329,000000,81.27,81.66,80.75,81.35,3599004,0
+BRK-B.US,D,20120330,000000,81.62,81.81,80.89,81.15,4054778,0
+BRK-B.US,D,20120402,000000,81.15,82.03,81,81.84,3844641,0
+BRK-B.US,D,20120403,000000,81.5,81.84,80.77,81.54,4495636,0
+BRK-B.US,D,20120404,000000,81,81.46,80.79,81.05,3247377,0
+BRK-B.US,D,20120405,000000,80.81,81.28,80.65,80.89,1698953,0
+BRK-B.US,D,20120409,000000,80.18,80.26,79.6,79.76,2703188,0
+BRK-B.US,D,20120410,000000,79.6,79.8,78.68,78.7,5063185,0
+BRK-B.US,D,20120411,000000,79.6,79.6,78.84,79.05,3531267,0
+BRK-B.US,D,20120412,000000,78.91,80.2,78.74,80.06,3655341,0
+BRK-B.US,D,20120413,000000,79.91,80,78.7,78.82,4428532,0
+BRK-B.US,D,20120416,000000,79.48,79.94,79.08,79.67,3774347,0
+BRK-B.US,D,20120417,000000,80.28,80.99,79.87,80.76,4616535,0
+BRK-B.US,D,20120418,000000,79.9,80.23,79.65,79.74,5471082,0
+BRK-B.US,D,20120419,000000,79.77,80.03,78.75,79.28,4468071,0
+BRK-B.US,D,20120420,000000,79.27,79.56,78.86,78.9,5653128,0
+BRK-B.US,D,20120423,000000,78.42,79.18,78.21,78.8,5233669,0
+BRK-B.US,D,20120424,000000,78.99,79.85,78.83,79.79,3968825,0
+BRK-B.US,D,20120425,000000,79.86,80.07,79.65,79.94,4128104,0
+BRK-B.US,D,20120426,000000,79.87,80.58,79.74,80.4,3622790,0
+BRK-B.US,D,20120427,000000,80.44,80.7,80.12,80.56,3531330,0
+BRK-B.US,D,20120430,000000,80.51,80.72,80.21,80.45,2776833,0
+BRK-B.US,D,20120501,000000,80.47,81.48,80.4,81.46,3584023,0
+BRK-B.US,D,20120502,000000,81.12,81.25,80.68,81.13,2797786,0
+BRK-B.US,D,20120503,000000,81.25,81.54,81.04,81.26,3575467,0
+BRK-B.US,D,20120504,000000,80.81,81.25,80.53,80.94,4502835,0
+BRK-B.US,D,20120507,000000,81.26,82.59,80.95,82.47,6760490,0
+BRK-B.US,D,20120508,000000,82.3,82.46,81.52,82.22,5704187,0
+BRK-B.US,D,20120509,000000,81.5,82,81.43,81.43,4866537,0
+BRK-B.US,D,20120510,000000,81.99,82.4,81.61,81.78,4084942,0
+BRK-B.US,D,20120511,000000,81.25,82.28,81,81.6,4197382,0
+BRK-B.US,D,20120514,000000,81.01,81.17,80.47,80.53,4076339,0
+BRK-B.US,D,20120515,000000,80.36,80.91,80.15,80.21,3804698,0
+BRK-B.US,D,20120516,000000,80.42,81.09,80.26,80.59,6713673,0
+BRK-B.US,D,20120517,000000,80.71,80.93,79.87,79.87,4619386,0
+BRK-B.US,D,20120518,000000,80.24,80.24,78.64,78.91,6357114,0
+BRK-B.US,D,20120521,000000,79.01,79.87,78.66,79.8,4185866,0
+BRK-B.US,D,20120522,000000,80.01,80.8,79.25,79.65,3252211,0
+BRK-B.US,D,20120523,000000,79.3,79.87,78.67,79.75,3482968,0
+BRK-B.US,D,20120524,000000,79.8,79.99,79.12,79.8,2469332,0
+BRK-B.US,D,20120525,000000,79.53,79.99,79,79.25,3002308,0
+BRK-B.US,D,20120529,000000,79.73,79.94,79.25,79.82,3072307,0
+BRK-B.US,D,20120530,000000,79.18,79.49,78.59,78.83,3852230,0
+BRK-B.US,D,20120531,000000,78.64,79.85,78.28,79.36,4721328,0
+BRK-B.US,D,20120601,000000,78.33,79.39,78.33,79.02,6868102,0
+BRK-B.US,D,20120604,000000,79,79.09,78.45,79.04,5976245,0
+BRK-B.US,D,20120605,000000,78.9,79.27,78.83,79.12,4172069,0
+BRK-B.US,D,20120606,000000,79.42,80.68,78.91,80.68,7300822,0
+BRK-B.US,D,20120607,000000,80.89,81.25,80.38,80.66,4540378,0
+BRK-B.US,D,20120608,000000,80.56,81.36,80.28,81.36,3200615,0
+BRK-B.US,D,20120611,000000,81.58,81.66,80.2,80.28,3871284,0
+BRK-B.US,D,20120612,000000,80.42,81.31,80.04,81.26,3777536,0
+BRK-B.US,D,20120613,000000,81.01,81.14,80.24,80.59,3637095,0
+BRK-B.US,D,20120614,000000,80.91,82,80.74,81.72,5153229,0
+BRK-B.US,D,20120615,000000,82.27,82.57,82.05,82.57,6770368,0
+BRK-B.US,D,20120618,000000,82.06,82.49,82.02,82.15,4034306,0
+BRK-B.US,D,20120619,000000,82.4,83.03,82.33,82.98,4833372,0
+BRK-B.US,D,20120620,000000,82.98,83,81.9,82.46,3798278,0
+BRK-B.US,D,20120621,000000,82.68,82.8,81.03,81.19,4260652,0
+BRK-B.US,D,20120622,000000,81.34,82.09,80.9,81.87,4379541,0
+BRK-B.US,D,20120625,000000,81.32,81.32,80.44,80.47,8889304,0
+BRK-B.US,D,20120626,000000,80.72,81.77,80.46,81.33,3473271,0
+BRK-B.US,D,20120627,000000,81.47,82.4,81.43,81.98,3370457,0
+BRK-B.US,D,20120628,000000,81.26,82.34,81,82.34,3401591,0
+BRK-B.US,D,20120629,000000,82.74,83.33,82.6,83.33,5980848,0
+BRK-B.US,D,20120702,000000,83.34,83.67,82.86,83.65,3668329,0
+BRK-B.US,D,20120703,000000,83.64,83.88,83.27,83.78,1811059,0
+BRK-B.US,D,20120705,000000,83.45,83.7,83.16,83.22,3094081,0
+BRK-B.US,D,20120706,000000,82.5,82.83,82.14,82.54,3249269,0
+BRK-B.US,D,20120709,000000,82.57,83.67,82.38,83.39,3695097,0
+BRK-B.US,D,20120710,000000,83.63,83.72,82.9,83.05,3531887,0
+BRK-B.US,D,20120711,000000,83.25,84.41,83.25,84.09,5289036,0
+BRK-B.US,D,20120712,000000,83.42,83.99,83.19,83.54,3992188,0
+BRK-B.US,D,20120713,000000,83.77,84.49,83.51,84.48,3833646,0
+BRK-B.US,D,20120716,000000,84.31,84.49,83.5,83.98,3234400,0
+BRK-B.US,D,20120717,000000,84.06,85.19,83.71,85.19,4668943,0
+BRK-B.US,D,20120718,000000,84.88,85.35,84.79,84.98,3572389,0
+BRK-B.US,D,20120719,000000,84.97,85.17,84.21,84.63,2936638,0
+BRK-B.US,D,20120720,000000,84.22,84.28,83.61,83.83,4534403,0
+BRK-B.US,D,20120723,000000,82.99,84.22,82.95,83.59,3814718,0
+BRK-B.US,D,20120724,000000,83.54,83.9,83.03,83.7,3465677,0
+BRK-B.US,D,20120725,000000,84.13,84.44,83.33,84.04,3773272,0
+BRK-B.US,D,20120726,000000,84.69,85.17,84.42,84.67,4039228,0
+BRK-B.US,D,20120727,000000,85.05,85.39,84.75,85.2,4651786,0
+BRK-B.US,D,20120730,000000,85.01,85.44,84.81,85.23,2716975,0
+BRK-B.US,D,20120731,000000,85.16,85.19,84.55,84.84,3175299,0
+BRK-B.US,D,20120801,000000,85.04,85.31,82.12,84.62,9871579,0
+BRK-B.US,D,20120802,000000,84.02,84.47,83.23,84.08,4197046,0
+BRK-B.US,D,20120803,000000,84.75,85.69,84.71,85.58,5062872,0
+BRK-B.US,D,20120806,000000,86.01,86.01,85.09,85.15,3296191,0
+BRK-B.US,D,20120807,000000,85.36,85.75,84.64,84.67,4796289,0
+BRK-B.US,D,20120808,000000,84.3,84.85,84.29,84.65,2847541,0
+BRK-B.US,D,20120809,000000,84.7,85,84.38,84.54,2789048,0
+BRK-B.US,D,20120810,000000,84.43,84.87,84.21,84.77,2188087,0
+BRK-B.US,D,20120813,000000,84.61,85.12,84.5,84.99,2133541,0
+BRK-B.US,D,20120814,000000,85.07,85.28,84.71,84.94,2550510,0
+BRK-B.US,D,20120815,000000,84.95,85.19,84.66,84.71,2127212,0
+BRK-B.US,D,20120816,000000,84.79,85.5,84.53,85.22,3314823,0
+BRK-B.US,D,20120817,000000,85.48,85.87,85.2,85.87,3610050,0
+BRK-B.US,D,20120820,000000,85.5,85.76,85.27,85.75,2556186,0
+BRK-B.US,D,20120821,000000,85.86,85.89,85.02,85.22,3242618,0
+BRK-B.US,D,20120822,000000,85.25,85.95,85.02,85.69,3300758,0
+BRK-B.US,D,20120823,000000,85.65,85.68,85.12,85.15,2748915,0
+BRK-B.US,D,20120824,000000,85,85.51,84.92,85.39,2126570,0
+BRK-B.US,D,20120827,000000,85.39,85.76,85.13,85.41,2041161,0
+BRK-B.US,D,20120828,000000,85.08,85.56,84.89,84.92,2526898,0
+BRK-B.US,D,20120829,000000,84.58,84.81,84.13,84.55,3599480,0
+BRK-B.US,D,20120830,000000,84.15,84.35,84,84.01,2706994,0
+BRK-B.US,D,20120831,000000,84.41,84.66,83.97,84.34,3460273,0
+BRK-B.US,D,20120904,000000,84.4,84.45,84.03,84.25,3139353,0
+BRK-B.US,D,20120905,000000,84.44,85.34,84.34,85.19,4549186,0
+BRK-B.US,D,20120906,000000,85.49,86.47,85.41,86.47,4890755,0
+BRK-B.US,D,20120907,000000,86.71,86.71,86.42,86.64,4438094,0
+BRK-B.US,D,20120910,000000,86.62,87.14,86.47,86.61,3064643,0
+BRK-B.US,D,20120911,000000,86.62,86.97,86.48,86.76,2986127,0
+BRK-B.US,D,20120912,000000,86.73,87.05,85.24,86.73,4033289,0
+BRK-B.US,D,20120913,000000,86.53,88.6,86.53,88.56,6392576,0
+BRK-B.US,D,20120914,000000,88.52,89.23,88.12,88.7,5173334,0
+BRK-B.US,D,20120917,000000,88.57,88.74,88.32,88.52,3623400,0
+BRK-B.US,D,20120918,000000,88.5,88.61,88.19,88.61,4250360,0
+BRK-B.US,D,20120919,000000,88.46,89.24,88.46,88.95,3731521,0
+BRK-B.US,D,20120920,000000,88.25,89.5,87.91,89.33,5708702,0
+BRK-B.US,D,20120921,000000,89.87,89.95,89.27,89.54,17217692,0
+BRK-B.US,D,20120924,000000,88.94,89.67,88.65,88.66,4474494,0
+BRK-B.US,D,20120925,000000,88.91,89.41,88.11,88.12,4084347,0
+BRK-B.US,D,20120926,000000,88.31,89.11,88.21,88.33,3799202,0
+BRK-B.US,D,20120927,000000,88.62,88.66,88.07,88.26,3333484,0
+BRK-B.US,D,20120928,000000,88.3,88.5,87.41,88.2,5250554,0
+BRK-B.US,D,20121001,000000,88.72,89.55,88.35,88.66,4819877,0
+BRK-B.US,D,20121002,000000,89.1,89.31,88.4,88.83,2989126,0
+BRK-B.US,D,20121003,000000,89.15,89.68,88.5,89.49,3601572,0
+BRK-B.US,D,20121004,000000,89.85,90.51,89.57,90.36,4346000,0
+BRK-B.US,D,20121005,000000,90.52,90.76,90.1,90.42,3624404,0
+BRK-B.US,D,20121008,000000,90.37,90.61,90.13,90.17,2458339,0
+BRK-B.US,D,20121009,000000,90.05,90.51,89.22,89.26,3339989,0
+BRK-B.US,D,20121010,000000,89.22,89.53,88.51,88.73,2823369,0
+BRK-B.US,D,20121011,000000,89.55,89.6,88.66,88.71,2304949,0
+BRK-B.US,D,20121012,000000,89.03,89.59,88.23,88.25,3596549,0
+BRK-B.US,D,20121015,000000,88.43,89.3,88.27,89.11,2997332,0
+BRK-B.US,D,20121016,000000,89.65,90,89.5,89.93,3278257,0
+BRK-B.US,D,20121017,000000,90,90.58,89.86,90.5,3668742,0
+BRK-B.US,D,20121018,000000,90.61,90.93,90.3,90.62,4180249,0
+BRK-B.US,D,20121019,000000,90.35,90.5,88.5,89.26,5933727,0
+BRK-B.US,D,20121022,000000,89.22,89.35,87.85,88.51,4090341,0
+BRK-B.US,D,20121023,000000,87.75,87.77,86.8,86.95,5068850,0
+BRK-B.US,D,20121024,000000,87.47,87.7,86.81,86.94,3478592,0
+BRK-B.US,D,20121025,000000,87.45,87.45,86.79,87.15,3210892,0
+BRK-B.US,D,20121026,000000,87.14,87.15,86.26,86.66,4399003,0
+BRK-B.US,D,20121031,000000,86.88,87,86.18,86.35,4548746,0
+BRK-B.US,D,20121101,000000,86.64,87.68,86.54,87.68,5321574,0
+BRK-B.US,D,20121102,000000,88.36,88.44,86.92,86.93,4357214,0
+BRK-B.US,D,20121105,000000,87.02,87.2,85.42,86.86,5171581,0
+BRK-B.US,D,20121106,000000,87.25,87.39,86.63,87.29,4425474,0
+BRK-B.US,D,20121107,000000,86.75,87,85.27,85.45,5832811,0
+BRK-B.US,D,20121108,000000,85.6,86.48,84.51,84.58,5360526,0
+BRK-B.US,D,20121109,000000,84.4,85.81,83.85,85.18,4806593,0
+BRK-B.US,D,20121112,000000,85.4,85.56,85.01,85.27,2656055,0
+BRK-B.US,D,20121113,000000,84.83,86.67,84.75,85.87,4764205,0
+BRK-B.US,D,20121114,000000,86.14,86.32,84.85,84.88,6157822,0
+BRK-B.US,D,20121115,000000,85.17,85.75,84.99,85.3,3898364,0
+BRK-B.US,D,20121116,000000,85.42,86.05,84.8,85.91,6038100,0
+BRK-B.US,D,20121119,000000,86.72,86.88,86.19,86.76,4305176,0
+BRK-B.US,D,20121120,000000,86.61,86.87,86.04,86.79,4139957,0
+BRK-B.US,D,20121121,000000,86.98,87.59,86.73,87.58,3749388,0
+BRK-B.US,D,20121123,000000,87.9,88.51,87.71,88.5,2092945,0
+BRK-B.US,D,20121126,000000,88.3,88.32,87.93,88.29,3069837,0
+BRK-B.US,D,20121127,000000,88.29,88.88,87.91,88.08,5076768,0
+BRK-B.US,D,20121128,000000,87.84,88.3,87.25,88.27,5053517,0
+BRK-B.US,D,20121129,000000,88.51,88.62,87.57,87.97,3738516,0
+BRK-B.US,D,20121130,000000,88.01,88.27,87.75,88.08,4376063,0
+BRK-B.US,D,20121203,000000,88.27,88.62,87.73,87.75,4414802,0
+BRK-B.US,D,20121204,000000,87.79,87.95,87.1,87.27,3530907,0
+BRK-B.US,D,20121205,000000,87.45,87.97,87.03,87.62,4557452,0
+BRK-B.US,D,20121206,000000,87.61,87.87,87.19,87.49,3615917,0
+BRK-B.US,D,20121207,000000,87.8,87.8,87.01,87.33,3892006,0
+BRK-B.US,D,20121210,000000,87.3,87.33,87.01,87.1,3355507,0
+BRK-B.US,D,20121211,000000,87.32,87.67,86.95,87.27,4167119,0
+BRK-B.US,D,20121212,000000,88,90.04,87.8,89.32,11077209,0
+BRK-B.US,D,20121213,000000,89.47,89.82,89.03,89.44,5569558,0
+BRK-B.US,D,20121214,000000,89.5,89.74,89.09,89.15,4726281,0
+BRK-B.US,D,20121217,000000,89.75,90.02,89.5,89.98,5503364,0
+BRK-B.US,D,20121218,000000,89.97,90.4,89.81,90.37,6581028,0
+BRK-B.US,D,20121219,000000,90.37,90.71,89.68,90.1,5137700,0
+BRK-B.US,D,20121220,000000,90.3,90.83,90.02,90.69,5745795,0
+BRK-B.US,D,20121221,000000,90.09,90.75,89.66,89.83,10075289,0
+BRK-B.US,D,20121224,000000,89.79,90.03,89.37,89.83,2565141,0
+BRK-B.US,D,20121226,000000,89.93,90,89.01,89.26,3409169,0
+BRK-B.US,D,20121227,000000,89.22,89.67,88.76,89.22,4478444,0
+BRK-B.US,D,20121228,000000,88.86,89.06,88.55,88.55,4482128,0
+BRK-B.US,D,20121231,000000,88.49,89.82,88.11,89.7,7011883,0
+BRK-B.US,D,20130102,000000,91.32,93.2,91.29,93.2,7528983,0
+BRK-B.US,D,20130103,000000,93.2,94.34,92.82,93.62,7174550,0
+BRK-B.US,D,20130104,000000,93.74,94.05,93.36,93.85,4142184,0
+BRK-B.US,D,20130107,000000,93.88,93.88,93.14,93.45,3987465,0
+BRK-B.US,D,20130108,000000,93.38,93.81,92.98,93.81,3657726,0
+BRK-B.US,D,20130109,000000,94.08,94.08,93.02,93.32,3505225,0
+BRK-B.US,D,20130110,000000,93.78,94.69,93.41,94.65,4683053,0
+BRK-B.US,D,20130111,000000,94.72,94.75,94.22,94.39,4269322,0
+BRK-B.US,D,20130114,000000,94.55,95.36,94.18,95.36,5144625,0
+BRK-B.US,D,20130115,000000,95.11,95.48,94.76,95.36,3625552,0
+BRK-B.US,D,20130116,000000,95.2,95.28,94.81,95.03,3811350,0
+BRK-B.US,D,20130117,000000,95.44,95.5,94.84,95.3,3950849,0
+BRK-B.US,D,20130118,000000,95.5,95.59,94.58,95.16,6390893,0
+BRK-B.US,D,20130122,000000,95.16,95.92,94.88,95.91,4293527,0
+BRK-B.US,D,20130123,000000,96,96.56,95.49,96.48,3682500,0
+BRK-B.US,D,20130124,000000,96.59,97.73,96.53,97.31,4837349,0
+BRK-B.US,D,20130125,000000,97.71,97.75,96.78,97.39,3808630,0
+BRK-B.US,D,20130128,000000,97.42,97.54,96.75,97.12,3603276,0
+BRK-B.US,D,20130129,000000,97.31,97.36,96.98,97.24,4329808,0
+BRK-B.US,D,20130130,000000,97.32,97.33,96.44,96.88,3950626,0
+BRK-B.US,D,20130131,000000,96.5,97.11,96.3,96.93,4426925,0
+BRK-B.US,D,20130201,000000,97.56,99,97.2,98,4352415,0
+BRK-B.US,D,20130204,000000,97.76,98,96.36,96.51,4225962,0
+BRK-B.US,D,20130205,000000,97.17,98.04,97,97.91,3340610,0
+BRK-B.US,D,20130206,000000,97.35,97.89,97.26,97.83,2904772,0
+BRK-B.US,D,20130207,000000,97.8,97.97,97.01,97.11,3540007,0
+BRK-B.US,D,20130208,000000,97.25,97.33,96.73,97.25,2995948,0
+BRK-B.US,D,20130211,000000,97.46,97.5,97.04,97.13,1765298,0
+BRK-B.US,D,20130212,000000,97.07,97.99,97.01,97.7,2385697,0
+BRK-B.US,D,20130213,000000,97.72,98.2,97.59,97.97,2450151,0
+BRK-B.US,D,20130214,000000,97.99,99.31,97.84,99.21,5013749,0
+BRK-B.US,D,20130215,000000,99.64,99.79,99.23,99.77,5200585,0
+BRK-B.US,D,20130219,000000,99.98,101.08,99.7,101.02,4291003,0
+BRK-B.US,D,20130220,000000,101.14,101.49,100.02,100.22,5386950,0
+BRK-B.US,D,20130221,000000,100.09,100.55,99.67,100.17,6168621,0
+BRK-B.US,D,20130222,000000,100.5,101.27,100.22,101.21,3448386,0
+BRK-B.US,D,20130225,000000,101.74,102,98.44,98.58,5836612,0
+BRK-B.US,D,20130226,000000,99.05,101,98.25,98.72,4406390,0
+BRK-B.US,D,20130227,000000,98.58,101.27,98.58,101.21,4319704,0
+BRK-B.US,D,20130228,000000,101.44,102.33,101.31,102.16,8876433,0
+BRK-B.US,D,20130301,000000,101.45,102.25,100.44,102.05,4813061,0
+BRK-B.US,D,20130304,000000,101.85,101.98,100.5,101.95,4314355,0
+BRK-B.US,D,20130305,000000,102.48,103.48,102.33,102.66,4450234,0
+BRK-B.US,D,20130306,000000,103.29,103.56,102.76,103.24,3316295,0
+BRK-B.US,D,20130307,000000,103.25,103.58,103.03,103.41,2619352,0
+BRK-B.US,D,20130308,000000,103.98,104,103.1,103.63,3509963,0
+BRK-B.US,D,20130311,000000,103.77,104.15,103.41,104.07,3268673,0
+BRK-B.US,D,20130312,000000,104.09,104.19,102.12,103.01,3768679,0
+BRK-B.US,D,20130313,000000,103.06,103.7,102.97,103.65,2876800,0
+BRK-B.US,D,20130314,000000,103.81,104.25,103.59,103.99,3178795,0
+BRK-B.US,D,20130315,000000,103.67,103.79,102.79,102.79,7255042,0
+BRK-B.US,D,20130318,000000,102.35,102.85,101.91,102.12,3585685,0
+BRK-B.US,D,20130319,000000,102.37,102.74,101.3,101.77,3343448,0
+BRK-B.US,D,20130320,000000,102.18,102.57,101.87,102.34,3284201,0
+BRK-B.US,D,20130321,000000,101.94,102.57,101.73,101.96,4422733,0
+BRK-B.US,D,20130322,000000,101.99,102.7,101.95,102.57,2427799,0
+BRK-B.US,D,20130325,000000,103,103.27,101.92,102.4,3238635,0
+BRK-B.US,D,20130326,000000,102.89,103.84,102.46,103.82,3473938,0
+BRK-B.US,D,20130327,000000,103.21,103.45,102.64,103.16,2358718,0
+BRK-B.US,D,20130328,000000,103.32,104.48,102.97,104.2,4532517,0
+BRK-B.US,D,20130401,000000,104.17,104.46,103.17,103.47,2417281,0
+BRK-B.US,D,20130402,000000,103.96,105.5,103.8,105.14,4082696,0
+BRK-B.US,D,20130403,000000,105.53,105.53,104.05,104.24,3895161,0
+BRK-B.US,D,20130404,000000,104.66,105.56,104.36,105.13,3836379,0
+BRK-B.US,D,20130405,000000,103.91,104.39,103.34,104.15,3681212,0
+BRK-B.US,D,20130408,000000,104.5,105.29,103.62,105.26,2500044,0
+BRK-B.US,D,20130409,000000,105.38,105.47,104.78,105.12,2666763,0
+BRK-B.US,D,20130410,000000,105.27,106.37,104.91,106.33,3108551,0
+BRK-B.US,D,20130411,000000,106.38,106.98,106.02,106.73,3546969,0
+BRK-B.US,D,20130412,000000,106.5,107.05,106.3,107.04,3082410,0
+BRK-B.US,D,20130415,000000,106.84,107.43,104.27,104.52,5595977,0
+BRK-B.US,D,20130416,000000,105.29,107.49,105.15,107.16,4429797,0
+BRK-B.US,D,20130417,000000,106.42,106.69,104.3,105.17,4493491,0
+BRK-B.US,D,20130418,000000,105.02,105.23,102.69,103,3965396,0
+BRK-B.US,D,20130419,000000,103.46,105.46,103.09,105.28,4167647,0
+BRK-B.US,D,20130422,000000,105.55,105.72,104.13,105.02,3108186,0
+BRK-B.US,D,20130423,000000,105.42,106.71,105.3,106.68,4082759,0
+BRK-B.US,D,20130424,000000,106.72,107,106.36,106.75,2443924,0
+BRK-B.US,D,20130425,000000,107.02,108.04,106.82,107.47,3580020,0
+BRK-B.US,D,20130426,000000,107.54,107.9,106.5,107.1,3869703,0
+BRK-B.US,D,20130429,000000,107.19,107.4,106.41,106.61,2574265,0
+BRK-B.US,D,20130430,000000,106.6,106.7,105.63,106.32,5047369,0
+BRK-B.US,D,20130501,000000,105.97,107.09,105.97,106.12,3134075,0
+BRK-B.US,D,20130502,000000,106.49,107.33,106.24,107.3,2568905,0
+BRK-B.US,D,20130503,000000,108.25,109.2,108.23,108.64,4452746,0
+BRK-B.US,D,20130506,000000,110.95,111.25,109.45,110,4929298,0
+BRK-B.US,D,20130507,000000,110.49,110.5,109.46,109.9,3679313,0
+BRK-B.US,D,20130508,000000,109.96,110.98,109.43,110.94,3815138,0
+BRK-B.US,D,20130509,000000,110.85,111.34,110.35,110.66,3405160,0
+BRK-B.US,D,20130510,000000,111.1,111.88,111,111.82,3786667,0
+BRK-B.US,D,20130513,000000,111.83,112.34,111.41,111.74,2806866,0
+BRK-B.US,D,20130514,000000,112.08,112.73,111.8,112.67,3892538,0
+BRK-B.US,D,20130515,000000,112.57,112.98,112.15,112.77,3854805,0
+BRK-B.US,D,20130516,000000,112.52,112.53,111.25,111.54,3622021,0
+BRK-B.US,D,20130517,000000,111.95,113.1,111.76,113.02,4791302,0
+BRK-B.US,D,20130520,000000,112.87,113.55,112.58,113,3097756,0
+BRK-B.US,D,20130521,000000,113.07,113.34,112.45,112.7,3614672,0
+BRK-B.US,D,20130522,000000,112.82,113.45,111.11,111.85,5846208,0
+BRK-B.US,D,20130523,000000,110.46,111.72,109.11,111.29,5564634,0
+BRK-B.US,D,20130524,000000,110.5,110.83,109.92,110.83,3517021,0
+BRK-B.US,D,20130528,000000,112.17,112.5,111.76,112.28,5312506,0
+BRK-B.US,D,20130529,000000,111.66,113.46,111.41,113.03,4557204,0
+BRK-B.US,D,20130530,000000,113.37,115,113.31,114.84,5531240,0
+BRK-B.US,D,20130531,000000,114.82,115,113.88,114.07,8636993,0
+BRK-B.US,D,20130603,000000,114.76,114.76,113.03,114.07,4945704,0
+BRK-B.US,D,20130604,000000,113.95,114,112.9,113.42,4339589,0
+BRK-B.US,D,20130605,000000,112.9,113.16,111.05,111.51,5036908,0
+BRK-B.US,D,20130606,000000,111.34,113.17,111.15,113.1,4550242,0
+BRK-B.US,D,20130607,000000,113.89,115.55,113.53,115.31,4726105,0
+BRK-B.US,D,20130610,000000,115.56,115.98,114.8,115.15,3126865,0
+BRK-B.US,D,20130611,000000,114.41,114.43,113.26,113.51,4064842,0
+BRK-B.US,D,20130612,000000,114.01,114.35,112.66,112.95,3941641,0
+BRK-B.US,D,20130613,000000,112.89,115.14,112.27,114.99,4021230,0
+BRK-B.US,D,20130614,000000,114.94,115.08,113.94,114.16,2978558,0
+BRK-B.US,D,20130617,000000,114.75,115.57,113.83,114.92,3509474,0
+BRK-B.US,D,20130618,000000,115.01,115.59,114.84,115.17,2992216,0
+BRK-B.US,D,20130619,000000,115.14,115.66,113.81,113.84,3471617,0
+BRK-B.US,D,20130620,000000,113.2,113.91,110.86,111.41,6302362,0
+BRK-B.US,D,20130621,000000,112.63,113.13,111.25,112.38,7189388,0
+BRK-B.US,D,20130624,000000,111.75,112.74,109.53,110.71,5193356,0
+BRK-B.US,D,20130625,000000,111.81,112.31,110.88,112.07,4148010,0
+BRK-B.US,D,20130626,000000,112.98,113.5,112.27,112.91,3763395,0
+BRK-B.US,D,20130627,000000,113.63,113.7,112.95,113,3209307,0
+BRK-B.US,D,20130628,000000,112.66,112.86,111.66,111.92,4456918,0
+BRK-B.US,D,20130701,000000,112.51,113.77,112.51,113.04,3302312,0
+BRK-B.US,D,20130702,000000,112.84,113.36,112.08,112.52,2748731,0
+BRK-B.US,D,20130703,000000,112.03,112.71,111.58,112.63,1350450,0
+BRK-B.US,D,20130705,000000,113.34,115,113.21,114.96,3158518,0
+BRK-B.US,D,20130708,000000,115.5,115.87,114.8,115.01,3482522,0
+BRK-B.US,D,20130709,000000,115.62,115.95,115.11,115.8,3385835,0
+BRK-B.US,D,20130710,000000,115.5,115.78,114.56,114.88,2607509,0
+BRK-B.US,D,20130711,000000,115.99,117.37,115.43,116.98,4339983,0
+BRK-B.US,D,20130712,000000,116.81,117.2,116.55,117.12,3285262,0
+BRK-B.US,D,20130715,000000,117.34,117.47,116.86,117.21,2777481,0
+BRK-B.US,D,20130716,000000,117.46,117.98,117.03,117.2,2653770,0
+BRK-B.US,D,20130717,000000,117.83,118.13,117.44,117.63,3041909,0
+BRK-B.US,D,20130718,000000,117.89,118.56,117.83,118.56,4140195,0
+BRK-B.US,D,20130719,000000,118.68,119.08,118.11,118.9,3569613,0
+BRK-B.US,D,20130722,000000,119.16,119.3,118.55,118.94,2786120,0
+BRK-B.US,D,20130723,000000,119.07,119.08,118.15,118.21,2846325,0
+BRK-B.US,D,20130724,000000,118.26,118.71,116.24,116.46,3657046,0
+BRK-B.US,D,20130725,000000,116,117.46,115.51,117.07,3241888,0
+BRK-B.US,D,20130726,000000,116.57,117.35,115.61,117.34,3139830,0
+BRK-B.US,D,20130729,000000,116.91,116.91,115.98,116.42,2447238,0
+BRK-B.US,D,20130730,000000,116.9,117.26,115.56,115.79,3559651,0
+BRK-B.US,D,20130731,000000,116.37,116.89,115.8,115.87,3811798,0
+BRK-B.US,D,20130801,000000,116.98,117.5,116.52,117.28,3992088,0
+BRK-B.US,D,20130802,000000,117.37,117.86,116.85,117.82,3440708,0
+BRK-B.US,D,20130805,000000,119.1,119.14,117.88,118.23,2858783,0
+BRK-B.US,D,20130806,000000,118.23,118.45,117.26,117.91,2758379,0
+BRK-B.US,D,20130807,000000,117.4,117.4,116.47,116.8,2768453,0
+BRK-B.US,D,20130808,000000,117.4,117.86,116.6,117.64,2558225,0
+BRK-B.US,D,20130809,000000,117.5,117.74,116.51,116.71,2195683,0
+BRK-B.US,D,20130812,000000,116.24,117.33,116.1,117.13,2232869,0
+BRK-B.US,D,20130813,000000,117.35,117.61,116.43,117.28,1906203,0
+BRK-B.US,D,20130814,000000,117.04,117.33,116.46,116.57,1929615,0
+BRK-B.US,D,20130815,000000,116,116.22,114.59,114.8,3626377,0
+BRK-B.US,D,20130816,000000,114.53,115.69,114.3,115.24,3511674,0
+BRK-B.US,D,20130819,000000,115.14,115.49,114.19,114.3,2249300,0
+BRK-B.US,D,20130820,000000,114.21,115.35,114.15,115.01,2448394,0
+BRK-B.US,D,20130821,000000,114.98,115,113.52,113.98,3111638,0
+BRK-B.US,D,20130822,000000,114.18,115.33,113.97,114.75,3481445,0
+BRK-B.US,D,20130823,000000,115,115.09,114.08,114.27,2952123,0
+BRK-B.US,D,20130826,000000,114.34,114.95,113.84,113.85,3029115,0
+BRK-B.US,D,20130827,000000,113.2,113.47,111.21,111.54,5034829,0
+BRK-B.US,D,20130828,000000,111.16,112.83,111.11,112.2,3140948,0
+BRK-B.US,D,20130829,000000,111.88,112.69,111.7,111.99,2655840,0
+BRK-B.US,D,20130830,000000,112.48,112.48,110.72,111.22,3998945,0
+BRK-B.US,D,20130903,000000,112.32,112.95,111.35,112.08,3340029,0
+BRK-B.US,D,20130904,000000,111.75,112.45,111.35,112.08,3919005,0
+BRK-B.US,D,20130905,000000,112,112.65,111.86,112.27,3402632,0
+BRK-B.US,D,20130906,000000,112.44,112.54,110.72,111.86,2845296,0
+BRK-B.US,D,20130909,000000,112.13,112.67,111.46,112.67,3028925,0
+BRK-B.US,D,20130910,000000,113.31,113.8,112.82,113.59,3587831,0
+BRK-B.US,D,20130911,000000,113.56,114.28,113.42,114.28,3537379,0
+BRK-B.US,D,20130912,000000,114.25,114.25,113.09,113.38,2968364,0
+BRK-B.US,D,20130913,000000,113.29,113.71,112.94,113.54,2010213,0
+BRK-B.US,D,20130916,000000,114.37,115.1,114.22,114.84,3168294,0
+BRK-B.US,D,20130917,000000,115.16,115.92,115.02,115.39,4195648,0
+BRK-B.US,D,20130918,000000,115.39,117.07,114.95,116.7,4910888,0
+BRK-B.US,D,20130919,000000,117.1,117.77,116.62,117.17,5064101,0
+BRK-B.US,D,20130920,000000,117.77,117.97,116.85,117.9,8986430,0
+BRK-B.US,D,20130923,000000,117.06,117.1,115.21,115.64,4477316,0
+BRK-B.US,D,20130924,000000,115.77,115.88,114.85,115.05,3256900,0
+BRK-B.US,D,20130925,000000,115,116,114.86,115.51,4326051,0
+BRK-B.US,D,20130926,000000,115.42,116.37,115.01,115.79,2362416,0
+BRK-B.US,D,20130927,000000,115.3,115.41,114.51,114.85,2777158,0
+BRK-B.US,D,20130930,000000,113.74,114.11,113.02,113.51,3907414,0
+BRK-B.US,D,20131001,000000,113.74,114.43,113.34,114.14,3146396,0
+BRK-B.US,D,20131002,000000,113.55,114.41,113.16,114.41,4435301,0
+BRK-B.US,D,20131003,000000,114.05,114.05,112.82,113.37,4110617,0
+BRK-B.US,D,20131004,000000,113.41,114.34,113.3,113.75,3503328,0
+BRK-B.US,D,20131007,000000,112.99,113.68,112.4,112.86,3651811,0
+BRK-B.US,D,20131008,000000,112.86,113.12,111.25,111.37,4414502,0
+BRK-B.US,D,20131009,000000,111.66,112.21,110.84,111.77,3773482,0
+BRK-B.US,D,20131010,000000,113.14,114.92,113.06,114.84,4148766,0
+BRK-B.US,D,20131011,000000,114.85,115.83,114.2,115.81,3551358,0
+BRK-B.US,D,20131014,000000,114.99,116.08,114.49,116,3667663,0
+BRK-B.US,D,20131015,000000,115.85,115.85,114.49,114.63,2873589,0
+BRK-B.US,D,20131016,000000,115.2,116.79,114.97,116.69,3748265,0
+BRK-B.US,D,20131017,000000,116.65,117.25,116.04,116.92,3704141,0
+BRK-B.US,D,20131018,000000,117.32,117.5,116.78,116.97,3153376,0
+BRK-B.US,D,20131021,000000,116.95,117,116.43,116.89,2175494,0
+BRK-B.US,D,20131022,000000,117.19,117.61,117,117.49,3716794,0
+BRK-B.US,D,20131023,000000,117.1,117.5,116.3,116.41,2758779,0
+BRK-B.US,D,20131024,000000,116.95,117.31,116.61,116.84,2597557,0
+BRK-B.US,D,20131025,000000,116.78,117.1,116.52,117.03,2941704,0
+BRK-B.US,D,20131028,000000,117.18,117.21,116.67,116.94,2729654,0
+BRK-B.US,D,20131029,000000,116.91,117.44,116.76,117.41,2585254,0
+BRK-B.US,D,20131030,000000,117.56,117.7,116.31,116.34,2944037,0
+BRK-B.US,D,20131031,000000,116.32,116.41,115.05,115.09,4378530,0
+BRK-B.US,D,20131101,000000,115.25,116.07,114.94,115.27,3708067,0
+BRK-B.US,D,20131104,000000,115.78,115.82,114.5,114.87,3522341,0
+BRK-B.US,D,20131105,000000,114.47,115.1,114.3,114.36,2296975,0
+BRK-B.US,D,20131106,000000,114.69,115.11,114.6,114.91,3535561,0
+BRK-B.US,D,20131107,000000,115.12,115.46,113.79,113.83,3553637,0
+BRK-B.US,D,20131108,000000,113.5,115.92,113.5,115.88,4497438,0
+BRK-B.US,D,20131111,000000,115.81,116,115.26,115.65,1946842,0
+BRK-B.US,D,20131112,000000,115.31,115.46,114,114.21,3084153,0
+BRK-B.US,D,20131113,000000,113.76,114.89,113.76,114.81,3910698,0
+BRK-B.US,D,20131114,000000,114.86,115.69,114.71,115.69,2854561,0
+BRK-B.US,D,20131115,000000,115.34,116.34,115.24,116.3,3682398,0
+BRK-B.US,D,20131118,000000,116.56,116.56,115.69,115.9,2633203,0
+BRK-B.US,D,20131119,000000,115.9,116.22,115.46,115.84,2611327,0
+BRK-B.US,D,20131120,000000,115.92,115.92,114.54,114.9,2832961,0
+BRK-B.US,D,20131121,000000,115.32,116.51,114.71,116.42,3202339,0
+BRK-B.US,D,20131122,000000,116.52,117.33,116.42,116.96,3181118,0
+BRK-B.US,D,20131125,000000,117.18,117.28,115.38,115.63,4221646,0
+BRK-B.US,D,20131126,000000,115.8,116.84,115.76,116.58,4320061,0
+BRK-B.US,D,20131127,000000,116.6,116.95,115.96,116.58,2682096,0
+BRK-B.US,D,20131129,000000,116.73,116.97,116.09,116.53,2098680,0
+BRK-B.US,D,20131202,000000,116.5,116.59,115.11,115.33,4021239,0
+BRK-B.US,D,20131203,000000,114.59,115.01,114.04,114.79,3913763,0
+BRK-B.US,D,20131204,000000,114.35,115.58,114,115.3,3675680,0
+BRK-B.US,D,20131205,000000,115.12,115.56,114.87,114.96,2874618,0
+BRK-B.US,D,20131206,000000,115.97,116.7,115.76,116.66,3260498,0
+BRK-B.US,D,20131209,000000,116.88,117.46,116.77,117.14,3370198,0
+BRK-B.US,D,20131210,000000,117.03,117.15,115.6,115.61,2969792,0
+BRK-B.US,D,20131211,000000,115.6,115.8,114.28,114.51,3754215,0
+BRK-B.US,D,20131212,000000,114.49,115.06,114.04,114.38,3120349,0
+BRK-B.US,D,20131213,000000,114.38,115.03,113.99,114.06,2982641,0
+BRK-B.US,D,20131216,000000,114.4,114.71,113.67,113.96,4792052,0
+BRK-B.US,D,20131217,000000,114.15,114.18,113.58,113.63,3699203,0
+BRK-B.US,D,20131218,000000,113.93,116.27,113.5,116.14,5429289,0
+BRK-B.US,D,20131219,000000,115.84,116.61,115.66,116.36,3489847,0
+BRK-B.US,D,20131220,000000,116.24,116.7,115.6,115.6,7377071,0
+BRK-B.US,D,20131223,000000,116.4,117.17,116.22,117.04,3507120,0
+BRK-B.US,D,20131224,000000,117.27,117.43,117,117.43,1077733,0
+BRK-B.US,D,20131226,000000,117.43,117.99,117.03,117.99,2036325,0
+BRK-B.US,D,20131227,000000,117.99,118.21,117.72,118,1898754,0
+BRK-B.US,D,20131230,000000,118.33,118.56,117.75,118.04,1942571,0
+BRK-B.US,D,20131231,000000,118.05,118.66,117.81,118.56,2420345,0
+BRK-B.US,D,20140102,000000,118.34,118.5,117.36,117.5,3087099,0
+BRK-B.US,D,20140103,000000,117.5,118,117.38,117.57,2694472,0
+BRK-B.US,D,20140106,000000,118.2,118.2,116.26,116.28,3427191,0
+BRK-B.US,D,20140107,000000,116.61,116.95,115.96,116.19,4062058,0
+BRK-B.US,D,20140108,000000,116,116.37,115.25,115.34,3822741,0
+BRK-B.US,D,20140109,000000,115.77,115.93,115.03,115.32,3339629,0
+BRK-B.US,D,20140110,000000,116.02,116.02,114.43,114.97,3344563,0
+BRK-B.US,D,20140113,000000,115.08,115.28,113.76,114.01,4742498,0
+BRK-B.US,D,20140114,000000,114.15,114.96,113.6,114.96,3766418,0
+BRK-B.US,D,20140115,000000,115.23,115.85,114.7,115.85,4513880,0
+BRK-B.US,D,20140116,000000,115.94,116.07,114.91,115.24,2702175,0
+BRK-B.US,D,20140117,000000,115.47,115.58,114.75,115.07,4172974,0
+BRK-B.US,D,20140121,000000,115.32,115.49,114.26,115.15,4248592,0
+BRK-B.US,D,20140122,000000,115.41,115.91,115.06,115.26,2824167,0
+BRK-B.US,D,20140123,000000,114.81,114.87,113.33,113.5,5138139,0
+BRK-B.US,D,20140124,000000,113.08,113.2,111.76,111.81,7225666,0
+BRK-B.US,D,20140127,000000,111.92,112.28,111.13,111.5,5173064,0
+BRK-B.US,D,20140128,000000,111.95,112.69,111.85,112.01,4175780,0
+BRK-B.US,D,20140129,000000,111.41,112.04,111.12,111.28,3914054,0
+BRK-B.US,D,20140130,000000,111.85,113.33,111.38,113,3787730,0
+BRK-B.US,D,20140131,000000,111.81,112.37,110.85,111.6,5865718,0
+BRK-B.US,D,20140203,000000,112.11,112.11,108.84,108.99,7072519,0
+BRK-B.US,D,20140204,000000,109.42,109.59,108.6,109.13,5589707,0
+BRK-B.US,D,20140205,000000,108.94,109.31,108.12,108.78,4206036,0
+BRK-B.US,D,20140206,000000,109.43,110.28,108.94,110.16,3909216,0
+BRK-B.US,D,20140207,000000,110.61,112.7,110.61,112.61,5627016,0
+BRK-B.US,D,20140210,000000,112.62,113,111.73,112.61,3118044,0
+BRK-B.US,D,20140211,000000,112.83,113.79,112.14,113.61,4191021,0
+BRK-B.US,D,20140212,000000,113.68,114.16,113.13,113.3,2909251,0
+BRK-B.US,D,20140213,000000,112.86,114.77,112.58,114.7,3739257,0
+BRK-B.US,D,20140214,000000,114.5,115.04,114.22,114.95,3129913,0
+BRK-B.US,D,20140218,000000,115.16,115.22,114.36,114.73,2574779,0
+BRK-B.US,D,20140219,000000,114.72,114.85,113.26,113.36,3685079,0
+BRK-B.US,D,20140220,000000,113.33,113.49,112.3,113.1,4109909,0
+BRK-B.US,D,20140221,000000,113.44,113.99,112.97,113.18,3350915,0
+BRK-B.US,D,20140224,000000,113.25,114,113.12,113.2,3530581,0
+BRK-B.US,D,20140225,000000,113.14,114.16,112.57,113.94,3259874,0
+BRK-B.US,D,20140226,000000,113.86,114.18,113.2,113.7,3104000,0
+BRK-B.US,D,20140227,000000,113.25,114.58,113.08,114.58,3207075,0
+BRK-B.US,D,20140228,000000,114.8,116,114.21,115.78,4607698,0
+BRK-B.US,D,20140303,000000,116.15,116.75,114.88,116.06,4557964,0
+BRK-B.US,D,20140304,000000,117.13,118.59,117,118.57,4833913,0
+BRK-B.US,D,20140305,000000,118.38,119.08,118.14,118.98,3458078,0
+BRK-B.US,D,20140306,000000,119.17,121.44,119.11,121.2,5338418,0
+BRK-B.US,D,20140307,000000,121.84,122.92,121.4,122.67,4385299,0
+BRK-B.US,D,20140310,000000,122.58,124.32,122.35,124.1,4305304,0
+BRK-B.US,D,20140311,000000,124.44,125,123.89,124.69,5617277,0
+BRK-B.US,D,20140312,000000,123.92,125.21,123.89,125.17,3912432,0
+BRK-B.US,D,20140313,000000,125.61,125.91,123.45,123.61,4714462,0
+BRK-B.US,D,20140314,000000,123.74,124.28,122.24,122.51,4684903,0
+BRK-B.US,D,20140317,000000,123.44,123.95,122.88,123.36,3364378,0
+BRK-B.US,D,20140318,000000,123.4,123.56,122.52,123.28,3939972,0
+BRK-B.US,D,20140319,000000,123.48,123.69,121.84,122.62,3210555,0
+BRK-B.US,D,20140320,000000,122.56,124.53,122.38,124.44,3819283,0
+BRK-B.US,D,20140321,000000,125.05,125.89,124.42,125.2,8904122,0
+BRK-B.US,D,20140324,000000,125.51,125.89,123.98,124.32,3961662,0
+BRK-B.US,D,20140325,000000,125.06,125.09,123.85,124.47,2939322,0
+BRK-B.US,D,20140326,000000,125,125.05,123.01,123.01,3149600,0
+BRK-B.US,D,20140327,000000,123.29,123.85,122.63,123.47,3983325,0
+BRK-B.US,D,20140328,000000,123.83,124.37,123.03,123.53,3430335,0
+BRK-B.US,D,20140331,000000,124.25,124.97,124.02,124.97,3711532,0
+BRK-B.US,D,20140401,000000,125.07,125.34,124.36,124.88,2967423,0
+BRK-B.US,D,20140402,000000,124.82,124.93,124.18,124.47,3298861,0
+BRK-B.US,D,20140403,000000,124.49,124.71,123.89,124.31,2272252,0
+BRK-B.US,D,20140404,000000,124.61,125.36,123.86,123.9,3266144,0
+BRK-B.US,D,20140407,000000,123.99,124.16,123.06,123.12,4182982,0
+BRK-B.US,D,20140408,000000,123.17,123.74,122.52,123.13,4413856,0
+BRK-B.US,D,20140409,000000,123.27,124.12,123.17,124.01,4078205,0
+BRK-B.US,D,20140410,000000,123.67,124.69,122.26,122.27,4103410,0
+BRK-B.US,D,20140411,000000,122.61,122.61,121.45,121.7,3801202,0
+BRK-B.US,D,20140414,000000,122.3,122.8,121.09,122.29,3396065,0
+BRK-B.US,D,20140415,000000,122.75,123.96,122.1,123.77,4214618,0
+BRK-B.US,D,20140416,000000,124.39,126.02,124.25,126,4111161,0
+BRK-B.US,D,20140417,000000,125.97,127.7,125.55,127.18,4411679,0
+BRK-B.US,D,20140421,000000,127.67,127.73,126.25,126.5,2636419,0
+BRK-B.US,D,20140422,000000,126.42,127.43,125.06,127.15,4382533,0
+BRK-B.US,D,20140423,000000,127.49,127.96,126.61,127.2,2569334,0
+BRK-B.US,D,20140424,000000,127.8,127.9,126.61,126.95,2848454,0
+BRK-B.US,D,20140425,000000,126.76,127.57,126.57,127.26,2765783,0
+BRK-B.US,D,20140428,000000,128.01,128.31,126.16,127.7,3530155,0
+BRK-B.US,D,20140429,000000,127.87,128.74,127.81,128.49,3053225,0
+BRK-B.US,D,20140430,000000,128.63,129.2,128.31,128.85,4075750,0
+BRK-B.US,D,20140501,000000,128.81,129.25,128.15,129.06,2655521,0
+BRK-B.US,D,20140502,000000,129.45,129.73,127.82,128.09,4278182,0
+BRK-B.US,D,20140505,000000,127.19,127.19,126.08,126.61,3486243,0
+BRK-B.US,D,20140506,000000,126.13,126.29,124.06,124.67,5381133,0
+BRK-B.US,D,20140507,000000,125.4,127.53,125.32,127.45,3301381,0
+BRK-B.US,D,20140508,000000,127.23,127.49,126.33,126.67,2773842,0
+BRK-B.US,D,20140509,000000,126.25,127.37,125.85,127.34,2935374,0
+BRK-B.US,D,20140512,000000,127.87,128.24,126.89,127.29,3407046,0
+BRK-B.US,D,20140513,000000,127.69,127.92,127.06,127.89,2127629,0
+BRK-B.US,D,20140514,000000,127.8,128,127.51,127.53,2686207,0
+BRK-B.US,D,20140515,000000,127.3,127.44,126,126.36,3206611,0
+BRK-B.US,D,20140516,000000,126.41,126.92,125.66,126.86,2897769,0
+BRK-B.US,D,20140519,000000,126.77,127.21,126.11,127.13,2242376,0
+BRK-B.US,D,20140520,000000,126.92,126.94,125.7,126.06,2292250,0
+BRK-B.US,D,20140521,000000,126.5,126.94,126.22,126.66,1917012,0
+BRK-B.US,D,20140522,000000,126.95,127.15,126.53,126.98,1546569,0
+BRK-B.US,D,20140523,000000,127.22,127.32,126.31,126.8,1807664,0
+BRK-B.US,D,20140527,000000,127.41,127.75,127.25,127.52,2251606,0
+BRK-B.US,D,20140528,000000,127.43,127.94,127.26,127.46,2211367,0
+BRK-B.US,D,20140529,000000,127.42,128.2,127.1,128.11,2028992,0
+BRK-B.US,D,20140530,000000,127.67,128.5,127.62,128.34,2916036,0
+BRK-B.US,D,20140602,000000,128.28,128.75,127.37,127.88,2007544,0
+BRK-B.US,D,20140603,000000,127.29,127.68,126.61,126.93,2445473,0
+BRK-B.US,D,20140604,000000,127,127.61,126.79,127.23,1760045,0
+BRK-B.US,D,20140605,000000,127.56,128.22,127.11,128.2,2164988,0
+BRK-B.US,D,20140606,000000,128.2,128.65,128.08,128.65,2241541,0
+BRK-B.US,D,20140609,000000,128.33,128.62,127.57,127.99,2385180,0
+BRK-B.US,D,20140610,000000,127.6,128.3,127.58,128.25,2174200,0
+BRK-B.US,D,20140611,000000,127.86,128.48,127.86,128.22,2422308,0
+BRK-B.US,D,20140612,000000,128.46,128.59,126.93,127.28,2408686,0
+BRK-B.US,D,20140613,000000,127.27,127.51,125.5,126.54,3397900,0
+BRK-B.US,D,20140616,000000,125.95,126.34,125.71,126.15,2545815,0
+BRK-B.US,D,20140617,000000,126.05,126.35,125.6,126.03,2583716,0
+BRK-B.US,D,20140618,000000,125.94,127.35,125.44,127.17,2925573,0
+BRK-B.US,D,20140619,000000,127.51,127.57,126.56,127.25,2954177,0
+BRK-B.US,D,20140620,000000,127.43,128.1,126.5,126.74,6161296,0
+BRK-B.US,D,20140623,000000,126.8,126.98,126.3,126.67,2768772,0
+BRK-B.US,D,20140624,000000,126.35,127.37,126.35,126.78,2862528,0
+BRK-B.US,D,20140625,000000,126.88,127.35,126.49,127.13,2531604,0
+BRK-B.US,D,20140626,000000,127.2,127.28,126.06,127.1,2148309,0
+BRK-B.US,D,20140627,000000,126.83,127.49,126.63,127.32,3126125,0
+BRK-B.US,D,20140630,000000,127.11,127.13,126.38,126.56,2733408,0
+BRK-B.US,D,20140701,000000,126.72,127.64,126.66,127.24,2885331,0
+BRK-B.US,D,20140702,000000,127.08,127.73,126.83,127.73,2599700,0
+BRK-B.US,D,20140703,000000,127.91,129.39,127.81,129.3,2511404,0
+BRK-B.US,D,20140707,000000,129.15,129.15,128.17,128.7,2875625,0
+BRK-B.US,D,20140708,000000,128.24,129.09,128.17,128.22,3052377,0
+BRK-B.US,D,20140709,000000,128.49,128.87,128.31,128.75,1923920,0
+BRK-B.US,D,20140710,000000,128,128.72,127.61,128.45,2789105,0
+BRK-B.US,D,20140711,000000,128.3,128.72,127.93,128.63,1819807,0
+BRK-B.US,D,20140714,000000,129,129.28,128.68,128.98,1541707,0
+BRK-B.US,D,20140715,000000,128.68,129.17,128,128.49,2931210,0
+BRK-B.US,D,20140716,000000,128.66,128.75,127.88,128.11,2297643,0
+BRK-B.US,D,20140717,000000,127.92,128.12,126.4,126.52,2835236,0
+BRK-B.US,D,20140718,000000,126.91,128.45,126.88,128.28,3563464,0
+BRK-B.US,D,20140721,000000,127.92,128.75,127.62,128.58,1787215,0
+BRK-B.US,D,20140722,000000,129,129,128.23,128.42,1786191,0
+BRK-B.US,D,20140723,000000,128.24,128.58,128.05,128.13,1527742,0
+BRK-B.US,D,20140724,000000,128.39,128.68,128.06,128.35,2241288,0
+BRK-B.US,D,20140725,000000,128.02,128.17,127.4,127.55,1807751,0
+BRK-B.US,D,20140728,000000,127.55,128.45,126.63,128.37,1967051,0
+BRK-B.US,D,20140729,000000,128.26,128.66,127.36,127.36,2346656,0
+BRK-B.US,D,20140730,000000,127.51,128.42,126.83,127.74,2066388,0
+BRK-B.US,D,20140731,000000,127.24,127.76,125.37,125.43,3631304,0
+BRK-B.US,D,20140801,000000,125,126.95,122.72,125.83,3948471,0
+BRK-B.US,D,20140804,000000,128.06,130.03,127.08,129.72,4877049,0
+BRK-B.US,D,20140805,000000,129.7,129.75,127.36,127.99,3369879,0
+BRK-B.US,D,20140806,000000,127.97,129.57,127.51,129.11,2719339,0
+BRK-B.US,D,20140807,000000,129.69,129.88,128.52,128.95,3443178,0
+BRK-B.US,D,20140808,000000,128.8,130.95,128.62,130.9,3762113,0
+BRK-B.US,D,20140811,000000,131.41,132.8,130.94,131.95,2782761,0
+BRK-B.US,D,20140812,000000,132.24,133.19,131.66,133.06,2743085,0
+BRK-B.US,D,20140813,000000,133.34,133.43,132.46,133.08,2851340,0
+BRK-B.US,D,20140814,000000,133.23,135.38,133.14,135.3,4482702,0
+BRK-B.US,D,20140815,000000,135.79,135.8,133.13,134.34,3941568,0
+BRK-B.US,D,20140818,000000,135.47,135.47,134.68,135.03,2960616,0
+BRK-B.US,D,20140819,000000,135.85,135.85,134.52,134.9,2284232,0
+BRK-B.US,D,20140820,000000,135,135.1,134.45,134.91,2330159,0
+BRK-B.US,D,20140821,000000,135.24,136.82,135.04,136.81,3328997,0
+BRK-B.US,D,20140822,000000,136.31,136.6,135.56,135.75,2417240,0
+BRK-B.US,D,20140825,000000,136.43,136.75,136.07,136.23,2305939,0
+BRK-B.US,D,20140826,000000,136.69,136.75,136.12,136.25,2144706,0
+BRK-B.US,D,20140827,000000,136.61,136.69,136.01,136.52,1893444,0
+BRK-B.US,D,20140828,000000,136.28,136.51,135.88,136.11,2114041,0
+BRK-B.US,D,20140829,000000,136.18,137.25,136.01,137.25,2898056,0
+BRK-B.US,D,20140902,000000,138.03,138.27,137.06,137.96,3319395,0
+BRK-B.US,D,20140903,000000,138.5,138.5,137.34,137.73,2789625,0
+BRK-B.US,D,20140904,000000,137.97,138.55,137.42,137.95,2563068,0
+BRK-B.US,D,20140905,000000,137.71,138.35,137.34,138.07,3475893,0
+BRK-B.US,D,20140908,000000,138.17,138.9,138.05,138.28,2536013,0
+BRK-B.US,D,20140909,000000,138.34,138.42,136.68,136.89,2959536,0
+BRK-B.US,D,20140910,000000,137.27,137.95,137.16,137.72,2037929,0
+BRK-B.US,D,20140911,000000,137.26,137.97,137,137.92,2016906,0
+BRK-B.US,D,20140912,000000,137.92,138.18,136.76,137.09,3291326,0
+BRK-B.US,D,20140915,000000,137.73,138.13,137.01,138.04,2859710,0
+BRK-B.US,D,20140916,000000,138,138.99,137.61,138.69,2672808,0
+BRK-B.US,D,20140917,000000,139.14,140.18,138.71,139.61,3833234,0
+BRK-B.US,D,20140918,000000,140.25,141.57,139.75,141.28,3870261,0
+BRK-B.US,D,20140919,000000,142.15,142.45,140.3,140.56,9414330,0
+BRK-B.US,D,20140922,000000,140.56,140.73,139.19,139.26,3422565,0
+BRK-B.US,D,20140923,000000,139.18,139.71,138.75,138.78,2768029,0
+BRK-B.US,D,20140924,000000,138.68,140.07,138.68,139.95,2801208,0
+BRK-B.US,D,20140925,000000,139.89,139.95,136.89,137.09,4585021,0
+BRK-B.US,D,20140926,000000,137,138.97,137,138.68,2872083,0
+BRK-B.US,D,20140929,000000,137.76,138.7,137.56,138.33,2202106,0
+BRK-B.US,D,20140930,000000,138.48,138.74,137.69,138.14,3468693,0
+BRK-B.US,D,20141001,000000,138.37,138.38,136.19,136.62,3697384,0
+BRK-B.US,D,20141002,000000,136.61,138.14,136.61,137.64,4595382,0
+BRK-B.US,D,20141003,000000,138.41,139.66,138.16,139.5,3940513,0
+BRK-B.US,D,20141006,000000,140.25,140.46,138.63,139.16,3464447,0
+BRK-B.US,D,20141007,000000,138.66,138.84,136.71,136.72,3286596,0
+BRK-B.US,D,20141008,000000,136.75,140.2,136.6,139.94,4842288,0
+BRK-B.US,D,20141009,000000,140.29,140.29,137.07,137.09,6592608,0
+BRK-B.US,D,20141010,000000,136.9,139.45,136.73,136.76,4839312,0
+BRK-B.US,D,20141013,000000,136.6,138.07,136.31,136.38,4383883,0
+BRK-B.US,D,20141014,000000,137.01,138.9,136.5,137.39,5019767,0
+BRK-B.US,D,20141015,000000,136.57,136.78,132.03,135.64,8594256,0
+BRK-B.US,D,20141016,000000,133.03,135.65,132.1,134.7,5038597,0
+BRK-B.US,D,20141017,000000,136.06,137.67,135.52,137.09,5183493,0
+BRK-B.US,D,20141020,000000,137,137.48,136.41,137.23,3245559,0
+BRK-B.US,D,20141021,000000,138.07,138.98,137.35,138.97,4183292,0
+BRK-B.US,D,20141022,000000,139.36,139.48,137.6,137.65,4023414,0
+BRK-B.US,D,20141023,000000,139.2,139.53,138.39,138.68,3907037,0
+BRK-B.US,D,20141024,000000,138.65,139.52,138.37,139.4,2924530,0
+BRK-B.US,D,20141027,000000,139.19,139.65,138.94,139.53,2812272,0
+BRK-B.US,D,20141028,000000,140,140.46,139.5,140.46,3885995,0
+BRK-B.US,D,20141029,000000,140.53,140.68,138.95,139.99,3483961,0
+BRK-B.US,D,20141030,000000,139.41,139.92,138.76,139.54,3513824,0
+BRK-B.US,D,20141031,000000,140.9,141.52,139.36,140.16,5712653,0
+BRK-B.US,D,20141103,000000,140.88,140.91,139.55,140.81,3048719,0
+BRK-B.US,D,20141104,000000,141.06,142.24,140.88,142.18,3507920,0
+BRK-B.US,D,20141105,000000,143.21,143.48,141.85,142.92,2873954,0
+BRK-B.US,D,20141106,000000,143.25,143.46,142.23,143.29,2715734,0
+BRK-B.US,D,20141107,000000,143.76,143.99,142.87,143.61,3234741,0
+BRK-B.US,D,20141110,000000,143.95,145.07,143.81,145.05,3612164,0
+BRK-B.US,D,20141111,000000,145.67,145.69,144.75,144.95,2905396,0
+BRK-B.US,D,20141112,000000,144.92,145.75,144.7,145.52,3015417,0
+BRK-B.US,D,20141113,000000,145.7,146.29,145.53,146.29,3056367,0
+BRK-B.US,D,20141114,000000,146.35,146.48,145.06,145.52,2704255,0
+BRK-B.US,D,20141117,000000,145.53,145.68,144.7,145.37,2426397,0
+BRK-B.US,D,20141118,000000,145.74,146.4,145.29,145.81,2636680,0
+BRK-B.US,D,20141119,000000,145.86,146.08,145.03,145.65,2371397,0
+BRK-B.US,D,20141120,000000,145.14,145.75,145.04,145.72,2049863,0
+BRK-B.US,D,20141121,000000,147.01,147.15,146.21,146.7,3418748,0
+BRK-B.US,D,20141124,000000,147.11,147.42,146.7,147.27,3750666,0
+BRK-B.US,D,20141125,000000,147.5,148.01,147.38,147.81,3749546,0
+BRK-B.US,D,20141126,000000,148.11,148.31,147.93,148.19,2114791,0
+BRK-B.US,D,20141128,000000,148.54,149.49,148.37,148.69,2281990,0
+BRK-B.US,D,20141201,000000,148.61,149.94,148.18,148.52,3320178,0
+BRK-B.US,D,20141202,000000,149.38,150,148.66,149.87,3180793,0
+BRK-B.US,D,20141203,000000,150.15,150.49,149.51,149.73,3005406,0
+BRK-B.US,D,20141204,000000,149.96,150.15,149.23,150.05,2419683,0
+BRK-B.US,D,20141205,000000,150.38,150.68,150.1,150.68,2778815,0
+BRK-B.US,D,20141208,000000,150.88,152.94,150.65,151.94,5266537,0
+BRK-B.US,D,20141209,000000,151.45,151.45,148.91,150.46,4570039,0
+BRK-B.US,D,20141210,000000,150.36,151.26,148.82,149.08,6574237,0
+BRK-B.US,D,20141211,000000,149.79,151.27,149.5,150.13,3627529,0
+BRK-B.US,D,20141212,000000,149.31,149.89,146.3,146.46,5208449,0
+BRK-B.US,D,20141215,000000,147.9,148.42,144.75,146.12,4731360,0
+BRK-B.US,D,20141216,000000,145,148.73,145,145.28,5019593,0
+BRK-B.US,D,20141217,000000,145.76,148.63,145.53,148.45,4847699,0
+BRK-B.US,D,20141218,000000,151.16,152.74,150.15,152.67,7866094,0
+BRK-B.US,D,20141219,000000,152.32,152.66,150.83,151.56,9392867,0
+BRK-B.US,D,20141222,000000,151.98,152.55,151.09,151.9,5938485,0
+BRK-B.US,D,20141223,000000,152.19,152.7,151.68,151.75,3479095,0
+BRK-B.US,D,20141224,000000,152.43,152.44,151.52,151.54,1612217,0
+BRK-B.US,D,20141226,000000,151.66,152.13,151.25,151.35,1934635,0
+BRK-B.US,D,20141229,000000,151.02,152.26,151.02,152.05,3222723,0
+BRK-B.US,D,20141230,000000,151.35,152.22,151.19,152.09,2108873,0
+BRK-B.US,D,20141231,000000,152.2,152.67,150.15,150.15,3324807,0
+BRK-B.US,D,20150102,000000,151.5,151.6,148.5,149.17,3440400,0
+BRK-B.US,D,20150105,000000,148.81,149,146.78,147,4169129,0
+BRK-B.US,D,20150106,000000,147.94,148.53,146.11,146.84,4118266,0
+BRK-B.US,D,20150107,000000,147.94,149.14,147.65,148.88,4159052,0
+BRK-B.US,D,20150108,000000,150.6,151.37,150.51,151.37,4282487,0
+BRK-B.US,D,20150109,000000,151.65,151.69,149.26,149.47,3360172,0
+BRK-B.US,D,20150112,000000,150,150.12,147.95,148.28,5919374,0
+BRK-B.US,D,20150113,000000,149.95,150.99,147.77,148.63,3908055,0
+BRK-B.US,D,20150114,000000,147.27,148.37,146.42,147.82,4802750,0
+BRK-B.US,D,20150115,000000,148.53,148.53,146.8,147.58,2896190,0
+BRK-B.US,D,20150116,000000,147.2,149.26,146.56,149.21,4313605,0
+BRK-B.US,D,20150120,000000,150.28,150.6,148.08,148.63,4053858,0
+BRK-B.US,D,20150121,000000,148.34,148.43,146.59,147.18,4660296,0
+BRK-B.US,D,20150122,000000,148.01,150.21,147.26,150.15,5891937,0
+BRK-B.US,D,20150123,000000,149.99,150,149.09,149.12,3175734,0
+BRK-B.US,D,20150126,000000,149.19,149.73,148.16,149.7,2461162,0
+BRK-B.US,D,20150127,000000,148.25,148.8,147.55,147.65,3220172,0
+BRK-B.US,D,20150128,000000,148.36,148.77,144.77,144.78,6262130,0
+BRK-B.US,D,20150129,000000,145.4,146.94,144.25,146.29,4460897,0
+BRK-B.US,D,20150130,000000,145.57,146.2,143.89,143.91,6242233,0
+BRK-B.US,D,20150202,000000,144.13,146.75,143.3,146.73,5119383,0
+BRK-B.US,D,20150203,000000,147.75,148.48,146.86,148.29,4981156,0
+BRK-B.US,D,20150204,000000,148.26,148.5,147.1,147.53,3574160,0
+BRK-B.US,D,20150205,000000,147.89,149.88,147.75,149.67,3085162,0
+BRK-B.US,D,20150206,000000,149.78,151.63,149.55,150.18,4050554,0
+BRK-B.US,D,20150209,000000,149.91,149.97,148.72,149.13,2429380,0
+BRK-B.US,D,20150210,000000,149.66,150.51,148.9,149.92,2975177,0
+BRK-B.US,D,20150211,000000,149.84,150.27,148.8,149.68,2731140,0
+BRK-B.US,D,20150212,000000,150,150.41,149.36,149.79,3608540,0
+BRK-B.US,D,20150213,000000,149.6,149.6,148.01,148.34,3668943,0
+BRK-B.US,D,20150217,000000,148.36,149.37,148.16,149.17,2738299,0
+BRK-B.US,D,20150218,000000,148.78,149.13,148.22,148.67,2220726,0
+BRK-B.US,D,20150219,000000,148.21,148.35,147.09,147.48,2757525,0
+BRK-B.US,D,20150220,000000,147.27,148.72,146.58,148.72,4876784,0
+BRK-B.US,D,20150223,000000,148.2,148.45,146.82,147.37,3775252,0
+BRK-B.US,D,20150224,000000,147.5,149.36,147.25,148.95,2914740,0
+BRK-B.US,D,20150225,000000,149.01,149.39,148.47,148.78,2672130,0
+BRK-B.US,D,20150226,000000,148.55,148.97,147.9,148.34,2549796,0
+BRK-B.US,D,20150227,000000,148.22,148.32,147.05,147.41,3377237,0
+BRK-B.US,D,20150302,000000,147.46,147.98,145.89,147.08,4034938,0
+BRK-B.US,D,20150303,000000,146.79,146.94,145.06,145.93,3445161,0
+BRK-B.US,D,20150304,000000,145.2,145.51,144.08,144.92,2791978,0
+BRK-B.US,D,20150305,000000,145.41,146.25,144.83,146.06,2358498,0
+BRK-B.US,D,20150306,000000,146.14,147.48,145.1,145.28,3534832,0
+BRK-B.US,D,20150309,000000,145.5,146.53,145.25,146.13,2328530,0
+BRK-B.US,D,20150310,000000,145.42,145.44,143.18,143.19,4579071,0
+BRK-B.US,D,20150311,000000,143.48,144.24,143.24,143.44,2528380,0
+BRK-B.US,D,20150312,000000,144.34,145.73,144.01,145.67,3006022,0
+BRK-B.US,D,20150313,000000,145.28,145.5,143.27,143.97,2924157,0
+BRK-B.US,D,20150316,000000,144.92,146.07,144.78,145.98,3351159,0
+BRK-B.US,D,20150317,000000,145.09,145.47,143.94,144.75,2249825,0
+BRK-B.US,D,20150318,000000,144.56,146.55,143.94,146,2940459,0
+BRK-B.US,D,20150319,000000,145.64,146,144.45,144.88,2175101,0
+BRK-B.US,D,20150320,000000,145.23,145.82,144.89,145.53,5243005,0
+BRK-B.US,D,20150323,000000,145.48,146.29,145.02,145.56,2504286,0
+BRK-B.US,D,20150324,000000,145.26,145.46,144.24,144.29,2374859,0
+BRK-B.US,D,20150325,000000,144.68,144.93,143.56,143.56,3415271,0
+BRK-B.US,D,20150326,000000,142.7,143.71,142.5,143.03,3033254,0
+BRK-B.US,D,20150327,000000,143.48,143.91,142.91,143.89,3274859,0
+BRK-B.US,D,20150330,000000,144.47,146.12,144.15,145.98,3272223,0
+BRK-B.US,D,20150331,000000,145.76,145.77,144.26,144.32,3581951,0
+BRK-B.US,D,20150401,000000,144.32,144.62,143.39,143.45,3606730,0
+BRK-B.US,D,20150402,000000,143.59,143.9,143.15,143.56,2292708,0
+BRK-B.US,D,20150406,000000,143,144.45,142.57,143.76,2434159,0
+BRK-B.US,D,20150407,000000,143.56,144.02,143,143.06,2645283,0
+BRK-B.US,D,20150408,000000,143.1,143.78,142.82,143.28,4723963,0
+BRK-B.US,D,20150409,000000,143.02,143.7,142.78,143.65,2796769,0
+BRK-B.US,D,20150410,000000,143.42,143.75,143.02,143.5,2336833,0
+BRK-B.US,D,20150413,000000,143.28,143.95,143,143.46,2063458,0
+BRK-B.US,D,20150414,000000,143.65,143.77,142.12,142.75,2903081,0
+BRK-B.US,D,20150415,000000,142.73,143.48,142.58,142.71,2536338,0
+BRK-B.US,D,20150416,000000,142.5,142.8,141.7,142.1,2666144,0
+BRK-B.US,D,20150417,000000,141.23,141.54,140.33,140.77,4468455,0
+BRK-B.US,D,20150420,000000,141.69,142.41,141.51,142.09,2655858,0
+BRK-B.US,D,20150421,000000,142.4,142.47,141.12,141.13,2538197,0
+BRK-B.US,D,20150422,000000,141.41,142.22,141.09,141.99,2328079,0
+BRK-B.US,D,20150423,000000,141.95,143.02,141.63,142.43,2334048,0
+BRK-B.US,D,20150424,000000,142,142.55,141.75,142.09,2037173,0
+BRK-B.US,D,20150427,000000,142.28,142.36,140.87,141.09,2886372,0
+BRK-B.US,D,20150428,000000,140.81,142.63,140.59,142.52,2289902,0
+BRK-B.US,D,20150429,000000,141.63,142.76,141.57,142.41,2759603,0
+BRK-B.US,D,20150430,000000,141.78,142.57,140.93,141.21,3113659,0
+BRK-B.US,D,20150501,000000,142,143.36,141.79,143.36,2431746,0
+BRK-B.US,D,20150504,000000,144.95,146.33,144,146.15,3653408,0
+BRK-B.US,D,20150505,000000,145.91,146.42,144.51,144.56,2622862,0
+BRK-B.US,D,20150506,000000,145,145.44,142.94,143.78,2853354,0
+BRK-B.US,D,20150507,000000,143.41,145.52,143.36,145.31,3023742,0
+BRK-B.US,D,20150508,000000,146.56,148.42,146.4,148.31,4849901,0
+BRK-B.US,D,20150511,000000,148.5,148.57,146,146.17,3108128,0
+BRK-B.US,D,20150512,000000,145.35,145.39,144.03,144.79,2528298,0
+BRK-B.US,D,20150513,000000,144.16,144.73,144.02,144.26,2337458,0
+BRK-B.US,D,20150514,000000,145.22,145.83,144.52,145.78,1866049,0
+BRK-B.US,D,20150515,000000,145.93,146.09,144.65,145.26,2017897,0
+BRK-B.US,D,20150518,000000,145.39,145.9,145.04,145.83,1802515,0
+BRK-B.US,D,20150519,000000,145.83,147,145.26,146.54,2129551,0
+BRK-B.US,D,20150520,000000,146.41,146.44,145.64,145.94,1786324,0
+BRK-B.US,D,20150521,000000,145.6,145.93,145.16,145.27,1887478,0
+BRK-B.US,D,20150522,000000,145.1,145.27,144.53,144.6,1753744,0
+BRK-B.US,D,20150526,000000,144.44,144.91,143.56,143.63,2575625,0
+BRK-B.US,D,20150527,000000,143.71,145.14,143.58,144.75,1844266,0
+BRK-B.US,D,20150528,000000,144.93,145.1,144.01,144.74,1834727,0
+BRK-B.US,D,20150529,000000,144.87,144.99,143,143,2852282,0
+BRK-B.US,D,20150601,000000,143.26,144.07,143.06,143.35,2014747,0
+BRK-B.US,D,20150602,000000,143.2,143.35,142.28,143.03,2218172,0
+BRK-B.US,D,20150603,000000,143.43,143.73,142.56,143.19,1773976,0
+BRK-B.US,D,20150604,000000,142.57,142.9,141.23,141.37,2724880,0
+BRK-B.US,D,20150605,000000,141.51,141.81,140.52,140.76,2727852,0
+BRK-B.US,D,20150608,000000,140.43,140.7,139.52,139.52,2401974,0
+BRK-B.US,D,20150609,000000,139.21,140.39,139.14,139.63,2054760,0
+BRK-B.US,D,20150610,000000,139.9,141.5,139.68,140.86,2497080,0
+BRK-B.US,D,20150611,000000,141.43,141.61,140.6,141.36,1900867,0
+BRK-B.US,D,20150612,000000,141.12,141.15,139.78,140.29,1833141,0
+BRK-B.US,D,20150615,000000,139.72,139.96,138.78,139.4,2172196,0
+BRK-B.US,D,20150616,000000,139.47,139.73,138.92,139.71,1825467,0
+BRK-B.US,D,20150617,000000,139.85,140.56,139.16,139.97,1772674,0
+BRK-B.US,D,20150618,000000,140.25,142.81,140.25,142.67,3326298,0
+BRK-B.US,D,20150619,000000,142.18,142.96,140.96,140.96,4880273,0
+BRK-B.US,D,20150622,000000,142,142.54,141.11,141.53,1810478,0
+BRK-B.US,D,20150623,000000,141.62,142.15,140.95,141.33,1558850,0
+BRK-B.US,D,20150624,000000,140.75,141.41,140.09,140.09,1788989,0
+BRK-B.US,D,20150625,000000,140.06,140.65,139.45,139.45,2032882,0
+BRK-B.US,D,20150626,000000,139.92,140.16,139.12,139.78,2393714,0
+BRK-B.US,D,20150629,000000,139,139.24,136.42,136.51,3632349,0
+BRK-B.US,D,20150630,000000,137.52,137.8,136.08,136.11,4199365,0
+BRK-B.US,D,20150701,000000,137.7,138.3,136.75,137.52,2546367,0
+BRK-B.US,D,20150702,000000,137.9,138.16,137.06,137.39,2188911,0
+BRK-B.US,D,20150706,000000,136.13,137.42,136.04,136.89,2401039,0
+BRK-B.US,D,20150707,000000,137.3,138.65,136.04,138.44,3525492,0
+BRK-B.US,D,20150708,000000,137.55,137.96,136.75,136.9,2576753,0
+BRK-B.US,D,20150709,000000,138.01,138.84,137.94,138.25,2951725,0
+BRK-B.US,D,20150710,000000,139.51,140.3,138.96,139.73,2954007,0
+BRK-B.US,D,20150713,000000,140.8,141.49,140.45,141.39,2518762,0
+BRK-B.US,D,20150714,000000,141.14,141.64,140.92,141.12,1900172,0
+BRK-B.US,D,20150715,000000,141.37,142.64,141.2,142.61,2385644,0
+BRK-B.US,D,20150716,000000,143.15,143.92,143,143.92,2541224,0
+BRK-B.US,D,20150717,000000,143.72,144,143.44,143.88,2440952,0
+BRK-B.US,D,20150720,000000,143.97,144.69,143.86,144.51,1718775,0
+BRK-B.US,D,20150721,000000,144.23,144.6,143.08,143.6,2446811,0
+BRK-B.US,D,20150722,000000,143.55,144,143.06,143.52,2144900,0
+BRK-B.US,D,20150723,000000,143.27,143.41,142.06,142.18,1858611,0
+BRK-B.US,D,20150724,000000,142,142.36,141.19,141.25,1831131,0
+BRK-B.US,D,20150727,000000,141.15,141.37,140.42,140.72,2324668,0
+BRK-B.US,D,20150728,000000,141.59,143.58,141.13,143.22,2617125,0
+BRK-B.US,D,20150729,000000,143.25,143.69,142.62,142.92,1957321,0
+BRK-B.US,D,20150730,000000,142.81,143.06,142.11,142.85,1606602,0
+BRK-B.US,D,20150731,000000,143.31,143.75,142.6,142.74,2425184,0
+BRK-B.US,D,20150803,000000,143.11,143.32,140.92,142.33,2035570,0
+BRK-B.US,D,20150804,000000,142.22,143.06,142.01,142.68,2041062,0
+BRK-B.US,D,20150805,000000,143.32,143.99,143.22,143.5,2128446,0
+BRK-B.US,D,20150806,000000,143.5,143.84,143,143.35,1920766,0
+BRK-B.US,D,20150807,000000,142.86,143.7,142.3,143.55,1968170,0
+BRK-B.US,D,20150810,000000,141.37,143.58,141.31,143.42,3524958,0
+BRK-B.US,D,20150811,000000,141.83,143.07,141.61,142.8,3166781,0
+BRK-B.US,D,20150812,000000,142,142.15,140.46,141.6,4075227,0
+BRK-B.US,D,20150813,000000,141.31,142.61,140.99,141.95,2404477,0
+BRK-B.US,D,20150814,000000,142.05,142.75,141.99,142.57,2077326,0
+BRK-B.US,D,20150817,000000,142,142.46,141.31,142.32,2071716,0
+BRK-B.US,D,20150818,000000,142.29,142.3,141.02,141.36,2545957,0
+BRK-B.US,D,20150819,000000,141,141.71,139.75,140.47,2748671,0
+BRK-B.US,D,20150820,000000,139.2,140,138.37,138.39,3080767,0
+BRK-B.US,D,20150821,000000,137.23,138,134.16,134.22,7672068,0
+BRK-B.US,D,20150824,000000,127.55,133.97,125.5,129.57,10914784,0
+BRK-B.US,D,20150825,000000,134.48,134.55,127.48,127.74,6009699,0
+BRK-B.US,D,20150826,000000,130.89,132.88,128.69,132.61,5893246,0
+BRK-B.US,D,20150827,000000,134.4,136.31,133.22,136.23,4486924,0
+BRK-B.US,D,20150828,000000,135.53,136,134.73,135.74,2917016,0
+BRK-B.US,D,20150831,000000,135.09,135.5,133.43,134.04,4005668,0
+BRK-B.US,D,20150901,000000,131.79,132.21,129.83,130.41,4239822,0
+BRK-B.US,D,20150902,000000,131.41,132.22,130.76,132.22,2982702,0
+BRK-B.US,D,20150903,000000,132.71,133.62,131.69,132.15,2974490,0
+BRK-B.US,D,20150904,000000,130.82,131.08,128.91,129.64,4211789,0
+BRK-B.US,D,20150908,000000,132.02,133.07,131.17,132.9,4327620,0
+BRK-B.US,D,20150909,000000,134.5,134.66,130.3,130.59,3292988,0
+BRK-B.US,D,20150910,000000,130.23,131.79,130.2,130.66,3400994,0
+BRK-B.US,D,20150911,000000,130.88,131.55,130.25,131.37,3143121,0
+BRK-B.US,D,20150914,000000,131.09,131.68,130.54,130.9,2718378,0
+BRK-B.US,D,20150915,000000,131,132.65,130.76,132.26,2429445,0
+BRK-B.US,D,20150916,000000,132.26,132.85,132.02,132.58,2372135,0
+BRK-B.US,D,20150917,000000,132.29,133.6,131.27,131.47,3325236,0
+BRK-B.US,D,20150918,000000,130.07,130.94,128.94,129.1,11932568,0
+BRK-B.US,D,20150921,000000,130,131.31,129.72,130.98,3943809,0
+BRK-B.US,D,20150922,000000,129.56,129.69,128.36,129.3,3422457,0
+BRK-B.US,D,20150923,000000,129.31,129.49,128.31,129.16,2369662,0
+BRK-B.US,D,20150924,000000,128.25,129.22,127.75,129,2091169,0
+BRK-B.US,D,20150925,000000,130.03,130.58,129,129.64,2699096,0
+BRK-B.US,D,20150928,000000,128.59,129.26,128.4,128.62,3380882,0
+BRK-B.US,D,20150929,000000,128.59,128.96,127.67,128.81,3219348,0
+BRK-B.US,D,20150930,000000,129.86,130.4,128.67,130.4,3785208,0
+BRK-B.US,D,20151001,000000,130.55,131.4,129.28,129.88,3286316,0
+BRK-B.US,D,20151002,000000,128.5,129.94,127.46,129.83,4390709,0
+BRK-B.US,D,20151005,000000,130.5,132.44,130.38,132.38,3127506,0
+BRK-B.US,D,20151006,000000,132.29,132.41,130.94,131.19,3897597,0
+BRK-B.US,D,20151007,000000,132.05,133.32,131.76,132.68,2717170,0
+BRK-B.US,D,20151008,000000,132.28,134,132.24,133.75,2064167,0
+BRK-B.US,D,20151009,000000,133.72,134.38,132.18,133.03,2669629,0
+BRK-B.US,D,20151012,000000,133.4,134.05,132.86,133.4,1600239,0
+BRK-B.US,D,20151013,000000,133,133.27,131.91,132.19,2054389,0
+BRK-B.US,D,20151014,000000,132,132.45,131.05,131.18,2564629,0
+BRK-B.US,D,20151015,000000,131.98,133.83,131.55,133.8,2614267,0
+BRK-B.US,D,20151016,000000,134.73,135,132.96,133.81,2495234,0
+BRK-B.US,D,20151019,000000,133.5,133.89,133.11,133.62,1714975,0
+BRK-B.US,D,20151020,000000,133.27,134.4,133.1,134.16,1661734,0
+BRK-B.US,D,20151021,000000,134.71,135.41,133.11,133.22,1857982,0
+BRK-B.US,D,20151022,000000,133.6,137.7,133.6,137.29,3819545,0
+BRK-B.US,D,20151023,000000,138,138,136.76,137.78,2543149,0
+BRK-B.US,D,20151026,000000,137.89,137.94,136.64,137,1756269,0
+BRK-B.US,D,20151027,000000,136.4,136.67,135.07,135.63,1779537,0
+BRK-B.US,D,20151028,000000,135.8,138.41,135.48,138.16,2420061,0
+BRK-B.US,D,20151029,000000,138.1,138.5,137.23,137.89,1670034,0
+BRK-B.US,D,20151030,000000,137.56,137.87,136.02,136.02,3470622,0
+BRK-B.US,D,20151102,000000,136.77,138.62,136.33,138.4,2672349,0
+BRK-B.US,D,20151103,000000,138.3,138.48,137.71,137.94,2100363,0
+BRK-B.US,D,20151104,000000,138,138.08,137.06,137.43,1933298,0
+BRK-B.US,D,20151105,000000,137.48,138.03,136.32,136.57,1982937,0
+BRK-B.US,D,20151106,000000,136.44,137.19,135.14,136.38,2242570,0
+BRK-B.US,D,20151109,000000,135.5,135.58,133.4,134,3744024,0
+BRK-B.US,D,20151110,000000,134,134.73,133.64,134.73,2291187,0
+BRK-B.US,D,20151111,000000,134.94,135.2,134.12,134.96,1627576,0
+BRK-B.US,D,20151112,000000,134.46,134.63,132.77,132.78,2911156,0
+BRK-B.US,D,20151113,000000,132.61,133.57,131.75,131.96,2650267,0
+BRK-B.US,D,20151116,000000,132.08,133.31,132.04,133.3,1422073,0
+BRK-B.US,D,20151117,000000,133.85,133.93,132.68,133.09,2360301,0
+BRK-B.US,D,20151118,000000,133.47,136.38,133.27,136.22,3229722,0
+BRK-B.US,D,20151119,000000,136.19,136.87,135.83,136.63,2459329,0
+BRK-B.US,D,20151120,000000,137.34,137.42,135.96,136.63,2565567,0
+BRK-B.US,D,20151123,000000,136.29,136.78,135.84,135.99,2083764,0
+BRK-B.US,D,20151124,000000,135.09,135.88,134.12,135.54,2294093,0
+BRK-B.US,D,20151125,000000,135.48,136,134.84,135.13,1846316,0
+BRK-B.US,D,20151127,000000,135.3,135.58,134.45,134.63,1045654,0
+BRK-B.US,D,20151130,000000,134.82,135.09,133.82,134.21,2720720,0
+BRK-B.US,D,20151201,000000,134.86,136.57,134.36,136.43,3288540,0
+BRK-B.US,D,20151202,000000,136.5,136.74,135.1,135.27,3291043,0
+BRK-B.US,D,20151203,000000,135.33,135.54,132.29,132.66,3723864,0
+BRK-B.US,D,20151204,000000,133.09,136.52,133,136.23,3581650,0
+BRK-B.US,D,20151207,000000,136.2,136.45,134.68,135.6,2235981,0
+BRK-B.US,D,20151208,000000,134.9,134.99,133.17,133.36,3347140,0
+BRK-B.US,D,20151209,000000,133.18,134.15,131.2,131.71,3479531,0
+BRK-B.US,D,20151210,000000,131.72,132.62,131.19,131.71,2817789,0
+BRK-B.US,D,20151211,000000,130.31,130.91,129.56,130.31,4783771,0
+BRK-B.US,D,20151214,000000,130.5,132.21,130.11,132.02,3281360,0
+BRK-B.US,D,20151215,000000,133.25,135.64,132.76,134.88,3966253,0
+BRK-B.US,D,20151216,000000,135.49,136.09,133.1,135.88,3207648,0
+BRK-B.US,D,20151217,000000,135.71,136.16,133.9,133.97,3087343,0
+BRK-B.US,D,20151218,000000,133.04,133.17,129.53,129.53,7043370,0
+BRK-B.US,D,20151221,000000,131.16,131.69,129.65,131.19,3824421,0
+BRK-B.US,D,20151222,000000,131.55,133.33,131.04,133.14,3248766,0
+BRK-B.US,D,20151223,000000,133.35,134.43,133.2,134.15,3079492,0
+BRK-B.US,D,20151224,000000,134.12,134.55,133.48,133.89,1367520,0
+BRK-B.US,D,20151228,000000,133.48,133.54,132.52,133.12,2382695,0
+BRK-B.US,D,20151229,000000,134,134.55,133,134.14,3134451,0
+BRK-B.US,D,20151230,000000,133.92,134.12,133.06,133.26,2683585,0
+BRK-B.US,D,20151231,000000,133,133.37,131.95,132.04,3405065,0
+BRK-B.US,D,20160104,000000,130.16,131.03,128.76,130.75,6864776,0
+BRK-B.US,D,20160105,000000,130.75,131.53,129.81,131.25,4084404,0
+BRK-B.US,D,20160106,000000,129.99,131.76,129.725,131.33,5218923,0
+BRK-B.US,D,20160107,000000,129.25,130.54,129,129.48,7381757,0
+BRK-B.US,D,20160108,000000,130.11,130.4,128.205,128.33,6100605,0
+BRK-B.US,D,20160111,000000,128.92,129.23,127.04,128.36,4352348,0
+BRK-B.US,D,20160112,000000,129.11,129.43,127.52,128.8,4717773,0
+BRK-B.US,D,20160113,000000,128.97,129.38,125.71,126.25,6042174,0
+BRK-B.US,D,20160114,000000,126.41,128.99,126.01,128.07,6119483,0
+BRK-B.US,D,20160115,000000,125.34,126.81,124.51,126.14,8141944,0
+BRK-B.US,D,20160119,000000,127.76,127.76,127.76,127.76,5830070,0
+BRK-B.US,D,20160120,000000,125.6,126.12,124.04,124.83,8023662,0
+BRK-B.US,D,20160121,000000,125.52,126.75,124.37,125.62,3805135,0
+BRK-B.US,D,20160122,000000,127.5,127.93,125.92,127.04,3764433,0
+BRK-B.US,D,20160125,000000,126.55,126.9,123.9,124.13,5247084,0
+BRK-B.US,D,20160126,000000,124.57,126.52,124.57,125.89,3690234,0
+BRK-B.US,D,20160127,000000,125.26,127.22,124.61,125.19,3937640,0
+BRK-B.US,D,20160128,000000,126,126.72,124.37,126.01,3512897,0
+BRK-B.US,D,20160129,000000,126.66,129.77,126.11,129.77,6519905,0
+BRK-B.US,D,20160201,000000,128.94,129.64,127.54,128.66,4438098,0
+BRK-B.US,D,20160202,000000,127.52,127.83,125.51,125.7,4336161,0
+BRK-B.US,D,20160203,000000,126.34,126.629,123.55,126.24,6607097,0
+BRK-B.US,D,20160204,000000,126.09,127.7,125.75,127.44,4596080,0
+BRK-B.US,D,20160205,000000,127.28,127.39,125.75,126.56,4732614,0
+BRK-B.US,D,20160208,000000,125.7,127.84,124.93,126.78,6196083,0
+BRK-B.US,D,20160209,000000,125.15,128.08,125.15,127.72,5243815,0
+BRK-B.US,D,20160210,000000,128.44,129.18,126.29,126.58,4730505,0
+BRK-B.US,D,20160211,000000,124.11,125.84,124.04,125.09,6060520,0
+BRK-B.US,D,20160212,000000,126.76,128.21,126.05,128.07,5167564,0
+BRK-B.US,D,20160216,000000,129.44,129.6,128.07,128.56,5911666,0
+BRK-B.US,D,20160217,000000,129.17,130.44,128.91,130.26,4509880,0
+BRK-B.US,D,20160218,000000,130.6,132.35,130.59,130.86,3865523,0
+BRK-B.US,D,20160219,000000,130.35,131.6,130.01,131.05,4093750,0
+BRK-B.US,D,20160222,000000,132.19,132.87,131.33,131.99,3720354,0
+BRK-B.US,D,20160223,000000,131.12,131.91,130.65,130.74,3091292,0
+BRK-B.US,D,20160224,000000,129.9,131.5,128.88,131.03,3633172,0
+BRK-B.US,D,20160225,000000,131.62,132.37,130.42,132.31,3503043,0
+BRK-B.US,D,20160226,000000,132.82,133.29,131.77,131.92,3851111,0
+BRK-B.US,D,20160229,000000,133.36,135.11,132.94,134.17,7729629,0
+BRK-B.US,D,20160301,000000,135.11,136.94,134.32,136.94,6067713,0
+BRK-B.US,D,20160302,000000,136.95,137.15,135.81,136.73,3776629,0
+BRK-B.US,D,20160303,000000,136.8,137.24,136.13,136.84,3936119,0
+BRK-B.US,D,20160304,000000,136.99,138.06,136.52,137.97,4227306,0
+BRK-B.US,D,20160307,000000,137.7,138.79,137.43,138.72,4568686,0
+BRK-B.US,D,20160308,000000,138.25,138.695,137.49,137.8,4121381,0
+BRK-B.US,D,20160309,000000,138.55,139.15,138.07,139.13,3165277,0
+BRK-B.US,D,20160310,000000,139.75,139.75,137.81,138.62,4525023,0
+BRK-B.US,D,20160311,000000,139.34,140.76,139.11,140.65,4306422,0
+BRK-B.US,D,20160314,000000,140.8,141.22,139.48,139.72,4244179,0
+BRK-B.US,D,20160315,000000,139.12,140.41,139.01,140.4,2837787,0
+BRK-B.US,D,20160316,000000,139.84,140.44,139.51,139.83,3124124,0
+BRK-B.US,D,20160317,000000,140,142.58,139.68,142.4,4460866,0
+BRK-B.US,D,20160318,000000,142.83,142.96,141.44,142.16,7611700,0
+BRK-B.US,D,20160321,000000,142.16,142.61,141.71,142.13,2440956,0
+BRK-B.US,D,20160322,000000,141.98,142.99,141.66,142.18,3288062,0
+BRK-B.US,D,20160323,000000,142.17,142.17,140.9,140.96,2646377,0
+BRK-B.US,D,20160324,000000,140.22,140.6,139.56,140.11,3776117,0
+BRK-B.US,D,20160328,000000,140.95,141.62,140.33,141.29,2667152,0
+BRK-B.US,D,20160329,000000,141.29,142.04,140.5,141.9,3343528,0
+BRK-B.US,D,20160330,000000,142.91,143.4,142.29,142.46,3160943,0
+BRK-B.US,D,20160331,000000,142.56,143.05,141.48,141.88,3520148,0
+BRK-B.US,D,20160401,000000,141.21,144.05,141.11,143.79,3982182,0
+BRK-B.US,D,20160404,000000,143.99,143.99,142.77,143.22,3163890,0
+BRK-B.US,D,20160405,000000,142.42,142.48,140.93,141.2,3166428,0
+BRK-B.US,D,20160406,000000,141.31,141.82,140.42,141.7,2820211,0
+BRK-B.US,D,20160407,000000,140.93,141.2,140.27,140.81,2911917,0
+BRK-B.US,D,20160408,000000,141.53,141.99,140.68,141.06,2118230,0
+BRK-B.US,D,20160411,000000,141.79,142.094,140.96,140.99,2380982,0
+BRK-B.US,D,20160412,000000,141.25,142.49,140.98,142.4,2649252,0
+BRK-B.US,D,20160413,000000,142.95,144.14,142.89,144.04,3562674,0
+BRK-B.US,D,20160414,000000,144.1,144.35,143.47,143.72,2486609,0
+BRK-B.US,D,20160415,000000,144.14,144.16,142.94,143.45,3123972,0
+BRK-B.US,D,20160418,000000,143,144.479,142.95,144.38,2765454,0
+BRK-B.US,D,20160419,000000,144.78,146.38,144.515,145.95,3656101,0
+BRK-B.US,D,20160420,000000,145.98,146.44,145.375,146.09,2288899,0
+BRK-B.US,D,20160421,000000,146.09,146.42,144.67,144.86,2879352,0
+BRK-B.US,D,20160422,000000,145.32,146.39,144.97,146.11,2692422,0
+BRK-B.US,D,20160425,000000,145.65,146.368,145.5,146.18,2198538,0
+BRK-B.US,D,20160426,000000,146.59,147.16,146.3,147.02,2936746,0
+BRK-B.US,D,20160427,000000,146.9,148.03,146.5,147.6,2988185,0
+BRK-B.US,D,20160428,000000,146.64,147.46,145.76,146.07,2493401,0
+BRK-B.US,D,20160429,000000,145.4,146.22,144.52,145.48,3892082,0
+BRK-B.US,D,20160502,000000,145.77,147.14,145.69,146.89,2774086,0
+BRK-B.US,D,20160503,000000,145.91,146.09,144.08,144.83,3550548,0
+BRK-B.US,D,20160504,000000,144.16,144.4,143.33,144.24,2478970,0
+BRK-B.US,D,20160505,000000,144.22,144.82,143.48,143.88,2438217,0
+BRK-B.US,D,20160506,000000,143.82,144.84,143.33,144.62,2288661,0
+BRK-B.US,D,20160509,000000,144.54,144.54,141.92,142.91,3638703,0
+BRK-B.US,D,20160510,000000,143.31,144.9,143.25,144.78,3125845,0
+BRK-B.US,D,20160511,000000,144.88,144.98,142.75,142.87,2937663,0
+BRK-B.US,D,20160512,000000,143.46,143.72,142.305,143.31,2431312,0
+BRK-B.US,D,20160513,000000,143.21,143.7,141.13,141.4,3231844,0
+BRK-B.US,D,20160516,000000,141.4,142.15,141.21,141.85,2873214,0
+BRK-B.US,D,20160517,000000,141.97,141.99,139.901,140.34,3961026,0
+BRK-B.US,D,20160518,000000,140.18,141.85,139.95,141.47,2914513,0
+BRK-B.US,D,20160519,000000,141.07,141.65,139.68,140.79,2800378,0
+BRK-B.US,D,20160520,000000,141.48,142.49,141.16,141.83,3170918,0
+BRK-B.US,D,20160523,000000,141.85,142,141.05,141.48,2048986,0
+BRK-B.US,D,20160524,000000,141.95,144.05,141.73,143.71,3268692,0
+BRK-B.US,D,20160525,000000,143.72,144.94,143.72,144.08,2933905,0
+BRK-B.US,D,20160526,000000,144,144.19,142.88,143.05,2741836,0
+BRK-B.US,D,20160527,000000,143.49,143.62,142.77,143.35,2289871,0
+BRK-B.US,D,20160531,000000,143.89,144.14,140.54,140.54,6541844,0
+BRK-B.US,D,20160601,000000,140.97,142.09,140.37,141.99,3264566,0
+BRK-B.US,D,20160602,000000,141.65,142.11,140.96,142.11,2757256,0
+BRK-B.US,D,20160603,000000,141.16,141.52,140.11,141.14,3152601,0
+BRK-B.US,D,20160606,000000,141.62,142.5,141.39,141.82,2686653,0
+BRK-B.US,D,20160607,000000,142.16,142.49,141.39,141.41,2725181,0
+BRK-B.US,D,20160608,000000,141.57,142.69,141.53,142.53,2381610,0
+BRK-B.US,D,20160609,000000,142.05,142.51,141.16,142.23,2187093,0
+BRK-B.US,D,20160610,000000,141.31,142.36,141.24,141.76,2575802,0
+BRK-B.US,D,20160613,000000,141.23,142.65,140.94,140.94,2989325,0
+BRK-B.US,D,20160614,000000,140.79,141.55,140.515,141.3,3468273,0
+BRK-B.US,D,20160615,000000,141.74,142.17,140.32,140.45,3206891,0
+BRK-B.US,D,20160616,000000,140.09,142.05,138.96,141.99,3623787,0
+BRK-B.US,D,20160617,000000,141.98,142,140.45,140.73,5387217,0
+BRK-B.US,D,20160620,000000,141.96,142.94,141.63,141.67,4033757,0
+BRK-B.US,D,20160621,000000,142.06,143.63,141.85,143.53,3668083,0
+BRK-B.US,D,20160622,000000,143.63,144.66,143.57,143.94,3654563,0
+BRK-B.US,D,20160623,000000,144.97,146,144.595,145.98,4479389,0
+BRK-B.US,D,20160624,000000,140.74,142,139.47,139.71,12462887,0
+BRK-B.US,D,20160627,000000,138.79,139,136.65,138.5,6366646,0
+BRK-B.US,D,20160628,000000,139.79,140.32,138.29,140.28,5312143,0
+BRK-B.US,D,20160629,000000,141.3,142.12,139.91,142.12,4256620,0
+BRK-B.US,D,20160630,000000,142.21,144.82,142.101,144.79,5196398,0
+BRK-B.US,D,20160701,000000,144.59,144.83,143.75,143.96,2874311,0
+BRK-B.US,D,20160705,000000,143.19,143.56,141.76,142.23,3425526,0
+BRK-B.US,D,20160706,000000,141.9,142.64,140.95,142.51,2804103,0
+BRK-B.US,D,20160707,000000,142.38,143.04,141.19,141.91,2863836,0
+BRK-B.US,D,20160708,000000,143.35,143.74,142.721,143.65,3715406,0
+BRK-B.US,D,20160711,000000,143.75,144.23,143.43,143.93,3194533,0
+BRK-B.US,D,20160712,000000,144.53,145.03,143.98,144.67,3158169,0
+BRK-B.US,D,20160713,000000,144.88,145.99,144.41,145.93,3270900,0
+BRK-B.US,D,20160714,000000,146.25,146.66,145.46,145.73,3322319,0
+BRK-B.US,D,20160715,000000,146.25,146.44,145.12,145.97,3860775,0
+BRK-B.US,D,20160718,000000,146,146.71,146,146.57,3125268,0
+BRK-B.US,D,20160719,000000,146.06,146.99,145.85,146.92,3543023,0
+BRK-B.US,D,20160720,000000,146.81,146.94,145.695,146.17,2855300,0
+BRK-B.US,D,20160721,000000,146.01,146.22,144.194,144.35,3961439,0
+BRK-B.US,D,20160722,000000,144.72,144.85,143.89,144.6,3139399,0
+BRK-B.US,D,20160725,000000,144.87,145,143.6,144.14,2483867,0
+BRK-B.US,D,20160726,000000,144.34,144.85,143.83,144.34,2465053,0
+BRK-B.US,D,20160727,000000,144.27,144.75,143.7,144.19,2607808,0
+BRK-B.US,D,20160728,000000,143.92,144.69,143.48,144.42,1942510,0
+BRK-B.US,D,20160729,000000,144.09,144.6,143.78,144.27,2589292,0
+BRK-B.US,D,20160801,000000,144.62,144.77,143.58,143.93,2047107,0
+BRK-B.US,D,20160802,000000,143.95,143.99,142.96,143.31,2454703,0
+BRK-B.US,D,20160803,000000,143.35,143.88,142.98,143.63,2213976,0
+BRK-B.US,D,20160804,000000,143.8,143.91,142.915,143.12,1845674,0
+BRK-B.US,D,20160805,000000,144,145.65,143.92,145.65,3919906,0
+BRK-B.US,D,20160808,000000,145.29,145.65,144.23,145.56,3515924,0
+BRK-B.US,D,20160809,000000,145.96,147.449,145.45,147.22,3677455,0
+BRK-B.US,D,20160810,000000,147,147.27,146.13,146.69,2451711,0
+BRK-B.US,D,20160811,000000,146.46,147.98,146.44,147.74,3269444,0
+BRK-B.US,D,20160812,000000,147.12,147.75,146.687,147.72,2586700,0
+BRK-B.US,D,20160815,000000,147.72,147.92,147.12,147.78,2195997,0
+BRK-B.US,D,20160816,000000,147.62,147.945,147.22,147.24,2121311,0
+BRK-B.US,D,20160817,000000,147.42,149.33,147,149.08,3041105,0
+BRK-B.US,D,20160818,000000,149.19,149.36,148.53,148.81,2185387,0
+BRK-B.US,D,20160819,000000,148.4,148.84,147.79,148.75,2641216,0
+BRK-B.US,D,20160822,000000,148.51,148.8,147.85,148.45,1765324,0
+BRK-B.US,D,20160823,000000,148.58,149.24,148.58,148.77,2019277,0
+BRK-B.US,D,20160824,000000,148.5,148.84,148.13,148.41,2269399,0
+BRK-B.US,D,20160825,000000,148.24,148.71,148.11,148.64,2449204,0
+BRK-B.US,D,20160826,000000,148.65,149.23,147.22,147.91,2872787,0
+BRK-B.US,D,20160829,000000,148.23,149.675,148,149.3,2726336,0
+BRK-B.US,D,20160830,000000,149.25,150.24,149.225,150.23,2832861,0
+BRK-B.US,D,20160831,000000,150,150.9,148.66,150.49,5338511,0
+BRK-B.US,D,20160901,000000,150.7,151,148.82,150.35,3020365,0
+BRK-B.US,D,20160902,000000,150.69,151.05,149.97,150.72,2255555,0
+BRK-B.US,D,20160906,000000,150.54,150.98,149.31,150.43,4459796,0
+BRK-B.US,D,20160907,000000,150,150.49,149.34,149.58,2432514,0
+BRK-B.US,D,20160908,000000,149.6,150.1,149.3,149.78,2962944,0
+BRK-B.US,D,20160909,000000,149.1,149.59,146.56,146.62,4325306,0
+BRK-B.US,D,20160912,000000,146.37,149.39,145.942,148.97,4237245,0
+BRK-B.US,D,20160913,000000,147.95,148.13,145.55,146.23,5505817,0
+BRK-B.US,D,20160914,000000,146.02,146.91,145.33,145.78,3096859,0
+BRK-B.US,D,20160915,000000,146,147.08,145.47,146.66,3297101,0
+BRK-B.US,D,20160916,000000,146.11,146.23,144.68,145.01,11132485,0
+BRK-B.US,D,20160919,000000,145.34,146.19,144.93,145.24,3028581,0
+BRK-B.US,D,20160920,000000,145.98,145.98,144.76,144.92,2364489,0
+BRK-B.US,D,20160921,000000,145.65,146.49,144.98,146.46,3760541,0
+BRK-B.US,D,20160922,000000,146.75,147.09,146.13,146.53,2766353,0
+BRK-B.US,D,20160923,000000,146.3,146.49,145,145,3694605,0
+BRK-B.US,D,20160926,000000,144.52,144.96,144,144.18,2858767,0
+BRK-B.US,D,20160927,000000,144.28,145.38,144.01,145.34,2934561,0
+BRK-B.US,D,20160928,000000,145.28,145.42,144.03,145.28,3242890,0
+BRK-B.US,D,20160929,000000,145.18,145.52,143.36,143.59,3307627,0
+BRK-B.US,D,20160930,000000,144.27,145.38,144.27,144.47,4414656,0
+BRK-B.US,D,20161003,000000,144.27,144.31,143.21,143.76,3489843,0
+BRK-B.US,D,20161004,000000,143.74,144.2,142.8,143.17,3058627,0
+BRK-B.US,D,20161005,000000,143.65,144.295,143.21,144.15,2998842,0
+BRK-B.US,D,20161006,000000,144.03,144.1,143.3,143.87,2279575,0
+BRK-B.US,D,20161007,000000,143.93,144.94,143.78,144.52,3091102,0
+BRK-B.US,D,20161010,000000,145.05,145.68,144.98,145.2,1879125,0
+BRK-B.US,D,20161011,000000,145.13,145.14,143.53,143.95,2719254,0
+BRK-B.US,D,20161012,000000,143.86,145.29,143.86,144.91,2557975,0
+BRK-B.US,D,20161013,000000,143.79,144.05,141.92,143.22,4657493,0
+BRK-B.US,D,20161014,000000,143.91,144.89,143.58,144.18,2932788,0
+BRK-B.US,D,20161017,000000,144.5,144.76,143.37,143.8,2552823,0
+BRK-B.US,D,20161018,000000,144.65,145.09,144.13,144.3,2375551,0
+BRK-B.US,D,20161019,000000,144.87,145.71,144.48,144.86,2309712,0
+BRK-B.US,D,20161020,000000,144.62,145.43,144.19,144.49,2501402,0
+BRK-B.US,D,20161021,000000,143.54,143.95,142.8,143.6,3073785,0
+BRK-B.US,D,20161024,000000,144.09,144.89,143.68,143.83,2222332,0
+BRK-B.US,D,20161025,000000,143.7,144.16,143.21,143.42,2349609,0
+BRK-B.US,D,20161026,000000,143.38,144.46,143.12,143.94,2769586,0
+BRK-B.US,D,20161027,000000,144.19,144.78,143.87,144.45,2914574,0
+BRK-B.US,D,20161028,000000,144.84,145.29,142.9,144,2789109,0
+BRK-B.US,D,20161031,000000,144.3,144.69,144,144.3,3229545,0
+BRK-B.US,D,20161101,000000,144.68,144.86,143.11,143.63,3339391,0
+BRK-B.US,D,20161102,000000,143.18,143.86,142.911,143.19,3177890,0
+BRK-B.US,D,20161103,000000,143.25,144.45,143.2,143.64,2690136,0
+BRK-B.US,D,20161104,000000,143.45,143.8,142.348,142.95,3493290,0
+BRK-B.US,D,20161107,000000,144.71,147.17,144.3,146.91,5228369,0
+BRK-B.US,D,20161108,000000,146.89,148.14,146.4,147.79,3630327,0
+BRK-B.US,D,20161109,000000,146.1,151.64,145.1,151.28,8663667,0
+BRK-B.US,D,20161110,000000,152,156.613,151.68,156.06,8135616,0
+BRK-B.US,D,20161111,000000,155.3,157.28,155.15,156.92,4511425,0
+BRK-B.US,D,20161114,000000,157.48,158.16,156.53,157.93,5519943,0
+BRK-B.US,D,20161115,000000,157.61,157.82,156.09,157.46,4780061,0
+BRK-B.US,D,20161116,000000,157.02,157.59,156.02,157.08,4468700,0
+BRK-B.US,D,20161117,000000,156.81,158.64,156.3,158.39,4169110,0
+BRK-B.US,D,20161118,000000,158.35,158.48,157.17,157.75,3383250,0
+BRK-B.US,D,20161121,000000,158.1,158.71,157.42,158.71,2846344,0
+BRK-B.US,D,20161122,000000,159.01,159.09,157.83,158.66,3143221,0
+BRK-B.US,D,20161123,000000,158.66,159,157.28,158.11,3056483,0
+BRK-B.US,D,20161125,000000,158.63,158.63,157.6,158.18,1777189,0
+BRK-B.US,D,20161128,000000,157.9,158.49,156.89,156.97,4187292,0
+BRK-B.US,D,20161129,000000,157.509,157.98,156.82,157.68,2970734,0
+BRK-B.US,D,20161130,000000,158.42,158.89,157.42,157.53,5145449,0
+BRK-B.US,D,20161201,000000,157.58,160.24,157.51,160.12,4578615,0
+BRK-B.US,D,20161202,000000,160.05,160.12,158.7,159.39,3853254,0
+BRK-B.US,D,20161205,000000,160.25,160.68,159.27,160.21,4868829,0
+BRK-B.US,D,20161206,000000,160.57,161.55,159.929,161.34,3542959,0
+BRK-B.US,D,20161207,000000,161.94,164.69,161.4,164.69,6041794,0
+BRK-B.US,D,20161208,000000,164.98,165.953,163.52,164.11,4901871,0
+BRK-B.US,D,20161209,000000,164.28,165.16,163.07,164.86,3887868,0
+BRK-B.US,D,20161212,000000,164.65,166.64,164.35,166.12,6758129,0
+BRK-B.US,D,20161213,000000,166.49,166.99,165.4,166.62,4223029,0
+BRK-B.US,D,20161214,000000,166.59,167.25,164.54,165.06,4536909,0
+BRK-B.US,D,20161215,000000,165.5,167.02,164.8,165.73,3984084,0
+BRK-B.US,D,20161216,000000,166.14,166.15,164.33,164.76,7046115,0
+BRK-B.US,D,20161219,000000,165.19,165.65,164.48,165.35,2971259,0
+BRK-B.US,D,20161220,000000,166.15,166.42,165.4,166.36,3103040,0
+BRK-B.US,D,20161221,000000,166.4,166.67,165.55,165.95,2480642,0
+BRK-B.US,D,20161222,000000,165.77,166.116,164.89,166.03,2490153,0
+BRK-B.US,D,20161223,000000,166.26,166.44,164.77,165.32,2042519,0
+BRK-B.US,D,20161227,000000,165.51,165.82,164.78,164.95,2133688,0
+BRK-B.US,D,20161228,000000,165.45,165.64,163.56,163.75,2552562,0
+BRK-B.US,D,20161229,000000,163.93,164.47,163.01,163.05,2545251,0
+BRK-B.US,D,20161230,000000,163.16,164.03,162.62,162.98,4041166,0
+BRK-B.US,D,20170103,000000,164.34,164.71,162.44,163.83,4090487,0
+BRK-B.US,D,20170104,000000,164.45,164.57,163,164.08,3568005,0
+BRK-B.US,D,20170105,000000,164.06,164.14,162.18,163.3,2982422,0
+BRK-B.US,D,20170106,000000,163.44,163.8,162.64,163.41,2694678,0
+BRK-B.US,D,20170109,000000,163.04,163.25,162.02,162.02,3556786,0
+BRK-B.US,D,20170110,000000,162,162.74,161.41,161.47,2670489,0
+BRK-B.US,D,20170111,000000,161.54,162.45,161.03,162.23,3305047,0
+BRK-B.US,D,20170112,000000,162,162.145,160.33,161.41,3229061,0
+BRK-B.US,D,20170113,000000,161.81,163.13,161.51,161.9,3081334,0
+BRK-B.US,D,20170117,000000,161.96,162,159.3,159.64,4711701,0
+BRK-B.US,D,20170118,000000,160.04,160.86,159.43,160.49,3074718,0
+BRK-B.US,D,20170119,000000,160.82,161.12,159.11,159.41,3171325,0
+BRK-B.US,D,20170120,000000,160.21,160.78,159.58,160.21,4169999,0
+BRK-B.US,D,20170123,000000,160.19,160.28,158.61,158.81,3434202,0
+BRK-B.US,D,20170124,000000,159.26,161.09,158.77,160.72,4009511,0
+BRK-B.US,D,20170125,000000,162,164.63,161.39,164.25,4497631,0
+BRK-B.US,D,20170126,000000,164.88,165.03,164.08,164.92,3131632,0
+BRK-B.US,D,20170127,000000,164.93,165.3,163.46,164.4,2520084,0
+BRK-B.US,D,20170130,000000,164.2,164.91,163.22,164.8,3194221,0
+BRK-B.US,D,20170131,000000,164.64,165.06,163.08,164.14,3099479,0
+BRK-B.US,D,20170201,000000,164.75,165.2,163.3,163.61,2906854,0
+BRK-B.US,D,20170202,000000,163.31,163.31,162.27,163,3041780,0
+BRK-B.US,D,20170203,000000,164,164.19,162.52,163.94,3351523,0
+BRK-B.US,D,20170206,000000,163.88,163.93,163.04,163.42,2798155,0
+BRK-B.US,D,20170207,000000,163.622,163.85,162.58,162.93,2446700,0
+BRK-B.US,D,20170208,000000,162.9,163.13,162.15,162.87,2246032,0
+BRK-B.US,D,20170209,000000,163.43,164.423,162.82,164.04,2878175,0
+BRK-B.US,D,20170210,000000,164.59,164.68,163.6,164.01,2489879,0
+BRK-B.US,D,20170213,000000,164.71,166.24,164.44,165.85,2958602,0
+BRK-B.US,D,20170214,000000,165.85,167,165.17,166.95,3055735,0
+BRK-B.US,D,20170215,000000,167.21,167.34,166.12,167.28,4347581,0
+BRK-B.US,D,20170216,000000,167.28,167.8,166.1,167.74,3152169,0
+BRK-B.US,D,20170217,000000,167.56,168.7,166.71,168.57,3685132,0
+BRK-B.US,D,20170221,000000,168.92,169.65,168.47,168.92,4415096,0
+BRK-B.US,D,20170222,000000,168.92,169.7,168.327,169.61,3298377,0
+BRK-B.US,D,20170223,000000,169.96,170.16,169.109,170.15,3376942,0
+BRK-B.US,D,20170224,000000,169.5,170.275,169.22,170.22,4020715,0
+BRK-B.US,D,20170227,000000,170.9,171.2,170.32,170.63,3738091,0
+BRK-B.US,D,20170228,000000,170.9,172.2,170.51,171.42,6463829,0
+BRK-B.US,D,20170301,000000,173.7,177.41,173.7,177.28,7136147,0
+BRK-B.US,D,20170302,000000,177.86,177.86,175.48,175.89,4154678,0
+BRK-B.US,D,20170303,000000,175.97,176.46,175.04,175.68,3572157,0
+BRK-B.US,D,20170306,000000,175.44,175.88,174.51,175.4,3374694,0
+BRK-B.US,D,20170307,000000,175.58,175.76,174.9,175.3,2643644,0
+BRK-B.US,D,20170308,000000,175.89,176,174.8,174.97,3333007,0
+BRK-B.US,D,20170309,000000,175.7,175.85,174.815,175.37,2955385,0
+BRK-B.US,D,20170310,000000,176,176.14,174.45,174.98,3789548,0
+BRK-B.US,D,20170313,000000,175.29,175.6,174.69,175.39,3333211,0
+BRK-B.US,D,20170314,000000,175.22,175.43,174.23,174.73,2972427,0
+BRK-B.US,D,20170315,000000,174.98,175.08,173.77,174.67,3926589,0
+BRK-B.US,D,20170316,000000,175.15,175.43,173.7,174.08,3115671,0
+BRK-B.US,D,20170317,000000,173.89,173.89,172.32,172.82,6709617,0
+BRK-B.US,D,20170320,000000,172.3,172.868,171.6,172.07,3340442,0
+BRK-B.US,D,20170321,000000,172.16,172.44,169.03,169.47,4973006,0
+BRK-B.US,D,20170322,000000,169.27,170.04,168.02,169.3,3256613,0
+BRK-B.US,D,20170323,000000,169.66,171.36,169.21,169.89,3142744,0
+BRK-B.US,D,20170324,000000,170.45,170.45,168.02,168.66,4131852,0
+BRK-B.US,D,20170327,000000,166.89,167.51,165.8,167.44,4868040,0
+BRK-B.US,D,20170328,000000,167.28,168.612,166.36,168.31,4597022,0
+BRK-B.US,D,20170329,000000,168,168.3,166.44,166.59,4775003,0
+BRK-B.US,D,20170330,000000,166.3,167.69,166,167.36,3393050,0
+BRK-B.US,D,20170331,000000,167.41,167.6,166.34,166.68,3564466,0
+BRK-B.US,D,20170403,000000,166.72,167,165.32,166.87,3986871,0
+BRK-B.US,D,20170404,000000,166.61,167,166.14,166.86,2731080,0
+BRK-B.US,D,20170405,000000,167.45,168.23,165.67,165.83,4987824,0
+BRK-B.US,D,20170406,000000,165.64,166.995,165.02,166.47,3887987,0
+BRK-B.US,D,20170407,000000,165.62,166.89,165.48,166.17,2594128,0
+BRK-B.US,D,20170410,000000,166.2,167,165.975,166.35,3015412,0
+BRK-B.US,D,20170411,000000,165.8,166.22,164.85,165.7,3488171,0
+BRK-B.US,D,20170412,000000,165.07,165.48,164.66,165.11,3419272,0
+BRK-B.US,D,20170413,000000,164.98,165.28,162.87,162.9,3631590,0
+BRK-B.US,D,20170417,000000,163.61,164.63,162.67,164.35,3411498,0
+BRK-B.US,D,20170418,000000,163.87,164.23,163.09,163.69,2976256,0
+BRK-B.US,D,20170419,000000,164.1,164.49,162.28,162.76,3932793,0
+BRK-B.US,D,20170420,000000,163.29,165.235,163.04,164.98,3727747,0
+BRK-B.US,D,20170421,000000,164.4,164.95,163.34,163.41,4551426,0
+BRK-B.US,D,20170424,000000,165.7,165.99,164.4,165.78,4134334,0
+BRK-B.US,D,20170425,000000,166.92,167.96,166.6,167.53,4267512,0
+BRK-B.US,D,20170426,000000,167.5,168.95,167.25,167.63,4083810,0
+BRK-B.US,D,20170427,000000,167.65,167.81,165.5,166.55,4289868,0
+BRK-B.US,D,20170428,000000,166.28,166.55,164.68,165.21,3044793,0
+BRK-B.US,D,20170501,000000,165.8,166.32,165.35,165.44,3134181,0
+BRK-B.US,D,20170502,000000,165.9,166.33,165.16,166.05,2780963,0
+BRK-B.US,D,20170503,000000,165.7,167.08,165.5,166.73,2981734,0
+BRK-B.US,D,20170504,000000,167.64,168.04,166.22,166.34,3643122,0
+BRK-B.US,D,20170505,000000,167.12,167.14,165.879,166.55,3578134,0
+BRK-B.US,D,20170508,000000,166.5,166.6,164.1,165.02,5162733,0
+BRK-B.US,D,20170509,000000,165.17,165.24,163,163.46,3839284,0
+BRK-B.US,D,20170510,000000,163.36,163.88,163.03,163.72,3234547,0
+BRK-B.US,D,20170511,000000,163.58,163.77,162.39,163.27,3285864,0
+BRK-B.US,D,20170512,000000,163.06,163.49,162.47,163.32,3592140,0
+BRK-B.US,D,20170515,000000,163.81,164.08,163.26,163.8,2939852,0
+BRK-B.US,D,20170516,000000,164.1,164.29,163.25,163.61,2433875,0
+BRK-B.US,D,20170517,000000,162.44,162.86,161.18,161.26,4793016,0
+BRK-B.US,D,20170518,000000,161.5,162.62,160.93,161.62,3645545,0
+BRK-B.US,D,20170519,000000,161.86,164.08,161.58,163.24,4162635,0
+BRK-B.US,D,20170522,000000,164.8,165.48,163.94,165.13,4345716,0
+BRK-B.US,D,20170523,000000,165.4,165.77,164.874,165.48,3352162,0
+BRK-B.US,D,20170524,000000,165.9,165.9,164.55,164.93,2623564,0
+BRK-B.US,D,20170525,000000,165.23,165.5,164.71,165.3,2603074,0
+BRK-B.US,D,20170526,000000,165.25,165.88,165.018,165.69,2151232,0
+BRK-B.US,D,20170530,000000,165.79,165.87,164.47,165.11,3045253,0
+BRK-B.US,D,20170531,000000,165.27,165.45,164.1,165.28,5680064,0
+BRK-B.US,D,20170601,000000,165.8,166.69,164.75,166.66,3329734,0
+BRK-B.US,D,20170602,000000,166.13,166.92,165.85,166.29,3917248,0
+BRK-B.US,D,20170605,000000,166.43,167.134,166.33,166.52,2303225,0
+BRK-B.US,D,20170606,000000,166.12,166.72,165.88,166.13,2752200,0
+BRK-B.US,D,20170607,000000,166.14,166.75,165.87,166.5,2987470,0
+BRK-B.US,D,20170608,000000,166.35,167.94,166.23,166.94,4357296,0
+BRK-B.US,D,20170609,000000,167.67,170.14,167.42,170,3775386,0
+BRK-B.US,D,20170612,000000,169.43,170.65,169.26,170.5,4660033,0
+BRK-B.US,D,20170613,000000,171.5,171.82,170.9,171.47,3142795,0
+BRK-B.US,D,20170614,000000,170.92,171.5,169.55,171.45,3338851,0
+BRK-B.US,D,20170615,000000,170.6,170.922,169.57,170.55,3244536,0
+BRK-B.US,D,20170616,000000,170.6,171.04,169.75,170.48,6495450,0
+BRK-B.US,D,20170619,000000,171.39,171.95,170.78,171.55,2868903,0
+BRK-B.US,D,20170620,000000,171.68,171.68,170.45,170.55,2470047,0
+BRK-B.US,D,20170621,000000,170.61,170.78,169.34,169.62,2365080,0
+BRK-B.US,D,20170622,000000,169.33,169.67,168.31,168.32,2673543,0
+BRK-B.US,D,20170623,000000,169.27,169.27,166.64,167.22,4046670,0
+BRK-B.US,D,20170626,000000,167.8,168.28,166.968,167.49,2542983,0
+BRK-B.US,D,20170627,000000,167.72,168.06,166.78,167.35,2995517,0
+BRK-B.US,D,20170628,000000,167.93,170.15,167.9,169.89,3210396,0
+BRK-B.US,D,20170629,000000,170.68,171.37,168.6,169.3,3544629,0
+BRK-B.US,D,20170630,000000,170.01,170.15,169.27,169.37,3627582,0
+BRK-B.US,D,20170703,000000,170.4,172.7,169.95,171.8,2493428,0
+BRK-B.US,D,20170705,000000,172.06,172.505,171.28,171.85,2558538,0
+BRK-B.US,D,20170706,000000,171.56,171.97,170.09,170.2,3181219,0
+BRK-B.US,D,20170707,000000,170.84,171.32,169.9,171.14,2797899,0
+BRK-B.US,D,20170710,000000,170.61,171.31,169.9,170.25,2466104,0
+BRK-B.US,D,20170711,000000,169.94,170.2,168,169.24,3525358,0
+BRK-B.US,D,20170712,000000,169.79,170.09,169.06,169.92,3018227,0
+BRK-B.US,D,20170713,000000,170.06,170.07,169.25,169.69,3170508,0
+BRK-B.US,D,20170714,000000,168.9,169.92,168.52,169.47,2941538,0
+BRK-B.US,D,20170717,000000,169.44,170.73,168.95,170.16,3044266,0
+BRK-B.US,D,20170718,000000,170.04,170.69,169.56,170.31,2599803,0
+BRK-B.US,D,20170719,000000,170.665,171.33,170.35,171.2,1923088,0
+BRK-B.US,D,20170720,000000,171.33,171.87,171.07,171.33,2128533,0
+BRK-B.US,D,20170721,000000,171.57,171.69,170.66,171.34,2419760,0
+BRK-B.US,D,20170724,000000,171.5,171.88,171.07,171.37,2432723,0
+BRK-B.US,D,20170725,000000,172.15,173.37,172.15,172.94,2920510,0
+BRK-B.US,D,20170726,000000,173,173.79,172.5,173.02,2848352,0
+BRK-B.US,D,20170727,000000,173.17,173.18,172.22,173.05,3522643,0
+BRK-B.US,D,20170728,000000,173.06,174.34,172.13,174,2175567,0
+BRK-B.US,D,20170731,000000,174.7,175.6,174.2,174.97,3475050,0
+BRK-B.US,D,20170801,000000,175.93,176.38,174.81,176.29,2663960,0
+BRK-B.US,D,20170802,000000,176.29,177.92,175.91,177.85,3170721,0
+BRK-B.US,D,20170803,000000,177.5,179,177.44,178.99,2855724,0
+BRK-B.US,D,20170804,000000,179.8,179.99,178.69,179.92,2631050,0
+BRK-B.US,D,20170807,000000,177.04,178.41,177.04,178.04,3279187,0
+BRK-B.US,D,20170808,000000,177.71,178.29,176.2,176.43,2907879,0
+BRK-B.US,D,20170809,000000,175.5,178.16,175.05,178.06,2803036,0
+BRK-B.US,D,20170810,000000,177.13,177.6,176.26,176.36,3083186,0
+BRK-B.US,D,20170811,000000,176.32,177.17,175.27,175.34,2580188,0
+BRK-B.US,D,20170814,000000,176.75,177.73,176.45,177.29,2709196,0
+BRK-B.US,D,20170815,000000,177.74,178.15,177.24,177.47,2669907,0
+BRK-B.US,D,20170816,000000,178.2,178.97,177.6,178.54,2299064,0
+BRK-B.US,D,20170817,000000,178.25,178.7,177.16,177.16,4101098,0
+BRK-B.US,D,20170818,000000,176.57,178.82,176.27,177.56,3585926,0
+BRK-B.US,D,20170821,000000,177.62,178.5,177.07,178.34,2515852,0
+BRK-B.US,D,20170822,000000,178.5,180.61,178.46,180.45,2928377,0
+BRK-B.US,D,20170823,000000,179.25,180.52,179,179.98,2444515,0
+BRK-B.US,D,20170824,000000,179.98,180,178.13,178.43,3247670,0
+BRK-B.US,D,20170825,000000,179,180.16,178.856,179.6,2280206,0
+BRK-B.US,D,20170828,000000,179.77,179.9,178.02,178.7,2983827,0
+BRK-B.US,D,20170829,000000,177.72,178.7,177.2,178.62,2496939,0
+BRK-B.US,D,20170830,000000,178.71,181.03,178.51,180.35,3304200,0
+BRK-B.US,D,20170831,000000,180.35,181.87,180.25,181.16,4376128,0
+BRK-B.US,D,20170901,000000,181.6,181.97,180.57,180.73,2536811,0
+BRK-B.US,D,20170905,000000,180.29,180.29,176.29,176.98,4890285,0
+BRK-B.US,D,20170906,000000,177.35,177.87,176.73,176.79,4269694,0
+BRK-B.US,D,20170907,000000,177.05,177.48,172.61,173.99,4619850,0
+BRK-B.US,D,20170908,000000,173.9,175.815,173.57,175.5,3733892,0
+BRK-B.US,D,20170911,000000,177.75,179.24,177.33,177.87,4104430,0
+BRK-B.US,D,20170912,000000,178,178.72,177.8,178.63,2351137,0
+BRK-B.US,D,20170913,000000,177.76,179.15,177.61,178.92,2679319,0
+BRK-B.US,D,20170914,000000,178.8,179.16,178.38,178.57,3302658,0
+BRK-B.US,D,20170915,000000,179.24,180.36,178.81,179.89,9209884,0
+BRK-B.US,D,20170918,000000,180.5,181.74,180.27,181.47,3530056,0
+BRK-B.US,D,20170919,000000,181.5,183.01,181.5,183.01,3157955,0
+BRK-B.US,D,20170920,000000,183.3,183.93,182.46,183.82,3538741,0
+BRK-B.US,D,20170921,000000,183.32,183.93,183.03,183.16,2317506,0
+BRK-B.US,D,20170922,000000,182.63,182.84,181.303,181.86,2687624,0
+BRK-B.US,D,20170925,000000,181.99,182.64,180.8,182.52,2424230,0
+BRK-B.US,D,20170926,000000,182.55,182.87,181.74,181.86,2381771,0
+BRK-B.US,D,20170927,000000,182.87,184,182.51,183.27,2560450,0
+BRK-B.US,D,20170928,000000,183.4,183.95,182.44,183.21,1924729,0
+BRK-B.US,D,20170929,000000,183.59,183.68,182.42,183.32,2761490,0
+BRK-B.US,D,20171002,000000,183.45,185.47,182.93,185.41,2421314,0
+BRK-B.US,D,20171003,000000,185.6,186.51,184.6,185.67,3173778,0
+BRK-B.US,D,20171004,000000,186.2,186.67,185.51,185.83,2071485,0
+BRK-B.US,D,20171005,000000,186.17,188.04,185.8,187.12,2784963,0
+BRK-B.US,D,20171006,000000,187.2,187.62,186.05,187.43,2606504,0
+BRK-B.US,D,20171009,000000,187.5,187.586,186.639,187.5,2036652,0
+BRK-B.US,D,20171010,000000,187.46,188.2,187.16,188,2212803,0
+BRK-B.US,D,20171011,000000,187.4,187.95,186.48,187.46,2749632,0
+BRK-B.US,D,20171012,000000,187.7,187.99,185.97,186.3,2738006,0
+BRK-B.US,D,20171013,000000,186.77,188,186.33,187.37,2830248,0
+BRK-B.US,D,20171016,000000,188,188.62,187.57,187.96,2316227,0
+BRK-B.US,D,20171017,000000,187.96,188,186.5,187.39,2273029,0
+BRK-B.US,D,20171018,000000,187.75,188.13,186.8,187.85,2190486,0
+BRK-B.US,D,20171019,000000,187.16,187.5,186.43,187.21,2666381,0
+BRK-B.US,D,20171020,000000,187.75,189.04,187.58,189.04,2933255,0
+BRK-B.US,D,20171023,000000,189.18,189.72,188.64,189.39,2417975,0
+BRK-B.US,D,20171024,000000,189.92,190.68,189.53,189.78,2850925,0
+BRK-B.US,D,20171025,000000,189.83,190,187.66,188.71,3393516,0
+BRK-B.US,D,20171026,000000,189.65,189.92,187.831,188.61,2740334,0
+BRK-B.US,D,20171027,000000,188.32,188.63,187.05,188.59,2978438,0
+BRK-B.US,D,20171030,000000,188.02,188.52,187.347,187.85,2472909,0
+BRK-B.US,D,20171031,000000,188.06,188.11,186.41,186.94,3290104,0
+BRK-B.US,D,20171101,000000,188.1,188.13,186.73,187.17,2727352,0
+BRK-B.US,D,20171102,000000,186.75,188.78,185.89,188.61,3340744,0
+BRK-B.US,D,20171103,000000,188.13,188.55,187.02,187.27,2158770,0
+BRK-B.US,D,20171106,000000,186.1,187.57,185.3,186.68,2603047,0
+BRK-B.US,D,20171107,000000,187.23,188.19,185.61,186.3,2500498,0
+BRK-B.US,D,20171108,000000,186.31,186.89,184.35,184.6,4118462,0
+BRK-B.US,D,20171109,000000,183.34,184.679,181.76,184.49,3633042,0
+BRK-B.US,D,20171110,000000,183.84,184.07,182.51,183.68,3043338,0
+BRK-B.US,D,20171113,000000,183.16,184.85,183.16,184.4,1889854,0
+BRK-B.US,D,20171114,000000,183.66,184,182.5,183.34,3087949,0
+BRK-B.US,D,20171115,000000,182.13,182.9,181.41,181.81,4002896,0
+BRK-B.US,D,20171116,000000,182.21,183.05,181.65,182.05,3943320,0
+BRK-B.US,D,20171117,000000,181.7,181.94,180.5,181.06,2715539,0
+BRK-B.US,D,20171120,000000,181.43,181.98,180.44,181.63,2428804,0
+BRK-B.US,D,20171121,000000,181.78,183.5,181.51,183.18,3046583,0
+BRK-B.US,D,20171122,000000,183.78,183.78,181.94,182.56,3016593,0
+BRK-B.US,D,20171124,000000,182.66,182.98,182.246,182.36,1038600,0
+BRK-B.US,D,20171127,000000,182.74,183.87,182.41,183.49,2984279,0
+BRK-B.US,D,20171128,000000,184.1,187.84,184.02,187.54,3720276,0
+BRK-B.US,D,20171129,000000,188.2,192,187.57,189.85,4897848,0
+BRK-B.US,D,20171130,000000,193.01,193.81,193.01,193.01,6422799,0
+BRK-B.US,D,20171201,000000,193.59,194.99,189.72,194.56,5176262,0
+BRK-B.US,D,20171204,000000,196.18,199.48,196.18,196.96,4898783,0
+BRK-B.US,D,20171205,000000,197.77,197.99,195.5,196.07,3411213,0
+BRK-B.US,D,20171206,000000,195.79,196.83,194.8,196.01,3310024,0
+BRK-B.US,D,20171207,000000,195.91,196.75,194.98,196.34,2650706,0
+BRK-B.US,D,20171208,000000,196.82,197.28,195.02,196.44,3842014,0
+BRK-B.US,D,20171211,000000,196.63,197.18,195.3,196.7,3603229,0
+BRK-B.US,D,20171212,000000,197,199.92,197,199.07,4342726,0
+BRK-B.US,D,20171213,000000,198.56,199.63,197.35,197.4,4067849,0
+BRK-B.US,D,20171214,000000,198.12,198.189,195.936,196.66,3593939,0
+BRK-B.US,D,20171215,000000,198.24,199.2,197.23,197.78,9167293,0
+BRK-B.US,D,20171218,000000,199.5,200.26,198.94,199.34,4599256,0
+BRK-B.US,D,20171219,000000,200.16,200.5,197.68,197.91,3293717,0
+BRK-B.US,D,20171220,000000,199.39,199.75,197.68,197.79,3816762,0
+BRK-B.US,D,20171221,000000,198.85,199.56,198.21,198.89,3011946,0
+BRK-B.US,D,20171222,000000,199.24,199.68,196.88,197.92,3765848,0
+BRK-B.US,D,20171226,000000,197.97,198.57,197.28,197.57,1769570,0
+BRK-B.US,D,20171227,000000,197.5,198.82,197.28,198.69,3342716,0
+BRK-B.US,D,20171228,000000,199.34,199.96,198.82,199.56,2339886,0
+BRK-B.US,D,20171229,000000,200,200.07,198.22,198.22,3564214,0
+BRK-B.US,D,20180102,000000,198.87,198.87,195.96,197.22,4111629,0
+BRK-B.US,D,20180103,000000,197,200,197,199.79,3526327,0
+BRK-B.US,D,20180104,000000,200.9,202.13,200.01,200.69,3899651,0
+BRK-B.US,D,20180105,000000,201,201.67,199.31,201.42,4205501,0
+BRK-B.US,D,20180108,000000,201.15,203.07,199.8,202.74,3887132,0
+BRK-B.US,D,20180109,000000,203.34,204.4,202.58,203.02,3834348,0
+BRK-B.US,D,20180110,000000,203,205.724,202.5,205.61,3792543,0
+BRK-B.US,D,20180111,000000,205.96,207.28,205.83,206.69,3639665,0
+BRK-B.US,D,20180112,000000,207.27,210.39,206.8,210.16,4181906,0
+BRK-B.US,D,20180116,000000,213.12,214.03,209.36,210.29,5958096,0
+BRK-B.US,D,20180117,000000,211.92,214.5,211.14,214.16,4568632,0
+BRK-B.US,D,20180118,000000,215.67,215.78,213.055,213.19,4797599,0
+BRK-B.US,D,20180119,000000,213.45,214.3,212.11,213.25,5137986,0
+BRK-B.US,D,20180122,000000,213.29,216.08,213.25,215.97,3263276,0
+BRK-B.US,D,20180123,000000,216.04,216.35,212.77,215.56,3652562,0
+BRK-B.US,D,20180124,000000,216.12,216.89,214.59,215.61,4209743,0
+BRK-B.US,D,20180125,000000,216.24,216.5,214.28,215.1,3077754,0
+BRK-B.US,D,20180126,000000,215.52,217.34,215.15,217.19,3633650,0
+BRK-B.US,D,20180129,000000,217.15,217.62,215.19,215.46,3014404,0
+BRK-B.US,D,20180130,000000,214.97,216.61,214.1,214.41,5029129,0
+BRK-B.US,D,20180131,000000,214.99,215.05,213.37,214.38,4625339,0
+BRK-B.US,D,20180201,000000,214.49,217.5,214.03,217.25,4501678,0
+BRK-B.US,D,20180202,000000,216.16,216.58,207.87,209.12,6066879,0
+BRK-B.US,D,20180205,000000,205.49,207.1,196,196.8,10625779,0
+BRK-B.US,D,20180206,000000,193.15,201.92,190.18,201.24,10662988,0
+BRK-B.US,D,20180207,000000,202,204.48,200,200.37,5717360,0
+BRK-B.US,D,20180208,000000,200.37,200.99,191.04,191.42,7948325,0
+BRK-B.US,D,20180209,000000,195.68,197.57,189.3,196.02,8904172,0
+BRK-B.US,D,20180212,000000,198.51,200.66,196.14,198.89,5124763,0
+BRK-B.US,D,20180213,000000,197.58,198.84,195.92,197.99,3779518,0
+BRK-B.US,D,20180214,000000,197.04,200.76,195.99,200.54,4346125,0
+BRK-B.US,D,20180215,000000,202.38,203.9,200.31,203.9,4352279,0
+BRK-B.US,D,20180216,000000,203.99,206.32,203.16,203.79,4380870,0
+BRK-B.US,D,20180220,000000,203.34,204.7,202.35,203.05,4116550,0
+BRK-B.US,D,20180221,000000,202.5,205.221,200.77,201.02,4971916,0
+BRK-B.US,D,20180222,000000,201.57,203.28,200.16,200.73,3929418,0
+BRK-B.US,D,20180223,000000,201.39,202.97,200.805,202.76,4127323,0
+BRK-B.US,D,20180226,000000,207.71,211.14,205.36,210.62,8085508,0
+BRK-B.US,D,20180227,000000,212,213.13,209.65,209.66,5903429,0
+BRK-B.US,D,20180228,000000,211,211.535,200.47,207.2,5378272,0
+BRK-B.US,D,20180301,000000,206.82,208.57,200.28,201.53,6983958,0
+BRK-B.US,D,20180302,000000,199.98,201.974,198.98,201.34,5025518,0
+BRK-B.US,D,20180305,000000,199.6,204.126,199.12,203.24,4041139,0
+BRK-B.US,D,20180306,000000,204.86,204.86,202.37,204.55,3203318,0
+BRK-B.US,D,20180307,000000,202.35,204.83,201.75,204.3,3622810,0
+BRK-B.US,D,20180308,000000,204.32,205.49,203.03,205.29,3084500,0
+BRK-B.US,D,20180309,000000,206.95,213.24,206.25,212.94,5494342,0
+BRK-B.US,D,20180312,000000,213.2,213.36,211.24,211.82,4967030,0
+BRK-B.US,D,20180313,000000,212.69,213.04,208.8,209.13,4698184,0
+BRK-B.US,D,20180314,000000,210.4,210.4,206.23,206.99,4015352,0
+BRK-B.US,D,20180315,000000,208.29,209.32,207.61,207.82,4127182,0
+BRK-B.US,D,20180316,000000,208.56,208.97,206.46,206.96,5961775,0
+BRK-B.US,D,20180319,000000,206.87,207.06,202.64,203.99,4261311,0
+BRK-B.US,D,20180320,000000,204.25,205.6,203.8,204.75,2939285,0
+BRK-B.US,D,20180321,000000,205.38,207.27,204,204.83,3235573,0
+BRK-B.US,D,20180322,000000,203.18,203.19,196.99,197.63,7113394,0
+BRK-B.US,D,20180323,000000,198,198.29,191.87,192.46,7257000,0
+BRK-B.US,D,20180326,000000,196.9,199.57,195.08,199.34,5223691,0
+BRK-B.US,D,20180327,000000,200.48,201.44,194.44,196.15,5149201,0
+BRK-B.US,D,20180328,000000,196.17,198.72,193.78,196.67,4388810,0
+BRK-B.US,D,20180329,000000,198.08,201.01,197.33,199.48,5714612,0
+BRK-B.US,D,20180402,000000,199.01,199.61,192.02,195,6178173,0
+BRK-B.US,D,20180403,000000,196,198.24,193.91,197.96,4192925,0
+BRK-B.US,D,20180404,000000,194.02,200.53,194,200.11,4100728,0
+BRK-B.US,D,20180405,000000,201.17,202.77,200.27,200.85,4661347,0
+BRK-B.US,D,20180406,000000,199.7,199.85,193.74,195.49,5580571,0
+BRK-B.US,D,20180409,000000,196.73,198.63,194.95,195.33,3865703,0
+BRK-B.US,D,20180410,000000,198.16,199.7,197.05,197.8,3262709,0
+BRK-B.US,D,20180411,000000,196.6,197.04,194.92,195.22,3522134,0
+BRK-B.US,D,20180412,000000,196.5,199.6,196.29,198.13,3707877,0
+BRK-B.US,D,20180413,000000,199.6,199.85,196,197,3150934,0
+BRK-B.US,D,20180416,000000,198.65,199.95,197.55,198.22,3818956,0
+BRK-B.US,D,20180417,000000,199.85,200.66,198.9,199.27,4658321,0
+BRK-B.US,D,20180418,000000,200.24,200.94,199.4,199.51,2872896,0
+BRK-B.US,D,20180419,000000,199.99,201.48,199.2,200.38,2726539,0
+BRK-B.US,D,20180420,000000,200.94,201,198.92,200.13,3705828,0
+BRK-B.US,D,20180423,000000,200.22,200.84,198.52,199.42,2672644,0
+BRK-B.US,D,20180424,000000,199.87,200.66,195.23,196.8,3718236,0
+BRK-B.US,D,20180425,000000,196.18,197.36,194.41,196.8,3204419,0
+BRK-B.US,D,20180426,000000,196.63,197.96,196.24,197.03,2388500,0
+BRK-B.US,D,20180427,000000,196.93,197.55,195.83,197.23,2558931,0
+BRK-B.US,D,20180430,000000,197.39,198.1,193.62,193.73,4247470,0
+BRK-B.US,D,20180501,000000,193.76,195.3,192.75,195.11,3235029,0
+BRK-B.US,D,20180502,000000,195.07,195.07,192.98,193.31,3885522,0
+BRK-B.US,D,20180503,000000,192.81,192.99,189.8,191.61,5059371,0
+BRK-B.US,D,20180504,000000,192.04,196.24,190.19,195.64,4919141,0
+BRK-B.US,D,20180507,000000,196,197.82,195.76,197.06,3692135,0
+BRK-B.US,D,20180508,000000,197.4,197.4,194.7,196.24,4189565,0
+BRK-B.US,D,20180509,000000,197,200.05,196.28,199.87,3290630,0
+BRK-B.US,D,20180510,000000,200.43,201.29,198.92,201.2,2957327,0
+BRK-B.US,D,20180511,000000,200.62,202.41,198.9,199.3,3917729,0
+BRK-B.US,D,20180514,000000,200,200.65,198.66,199.18,3264616,0
+BRK-B.US,D,20180515,000000,198.79,198.93,196.18,197.36,3380004,0
+BRK-B.US,D,20180516,000000,196.86,198.38,196.4,197.83,2927443,0
+BRK-B.US,D,20180517,000000,197.74,197.85,196.62,197.49,2604169,0
+BRK-B.US,D,20180518,000000,197.52,197.64,195.77,196.06,3137104,0
+BRK-B.US,D,20180521,000000,197.77,198.63,197.01,197.91,3005541,0
+BRK-B.US,D,20180522,000000,198.02,198.89,197.18,198.13,3161987,0
+BRK-B.US,D,20180523,000000,197.4,197.71,194.95,195.95,4036274,0
+BRK-B.US,D,20180524,000000,196.06,196.26,193.924,194.83,3206249,0
+BRK-B.US,D,20180525,000000,193.89,194.75,193.21,194.15,3030970,0
+BRK-B.US,D,20180529,000000,192.9,193.11,188.62,189.87,8912129,0
+BRK-B.US,D,20180530,000000,191.9,194.9,191.33,194.1,4307609,0
+BRK-B.US,D,20180531,000000,194.29,194.29,191.42,191.53,5787487,0
+BRK-B.US,D,20180601,000000,192.9,193.38,191.59,192.23,3817848,0
+BRK-B.US,D,20180604,000000,193,193.41,191.25,191.3,4444482,0
+BRK-B.US,D,20180605,000000,191.37,191.397,190.14,190.77,4324975,0
+BRK-B.US,D,20180606,000000,191.69,194,191.565,193.99,4017540,0
+BRK-B.US,D,20180607,000000,194.66,195.68,193.746,195.57,4340317,0
+BRK-B.US,D,20180608,000000,195.34,196.4,194.27,196.01,3757799,0
+BRK-B.US,D,20180611,000000,196.3,196.74,195.19,195.33,3465573,0
+BRK-B.US,D,20180612,000000,195.97,195.99,194.71,195.27,3046955,0
+BRK-B.US,D,20180613,000000,195.13,196,194.26,194.55,3704879,0
+BRK-B.US,D,20180614,000000,194.92,195,192.04,192.5,4947205,0
+BRK-B.US,D,20180615,000000,192.28,192.5,190.52,191.76,7340985,0
+BRK-B.US,D,20180618,000000,190.64,191.36,189.91,191.11,3773753,0
+BRK-B.US,D,20180619,000000,190.05,191.18,189.35,190.35,4035321,0
+BRK-B.US,D,20180620,000000,190.47,190.89,189.2,189.5,5234195,0
+BRK-B.US,D,20180621,000000,189.05,189.84,187.97,188.86,4977941,0
+BRK-B.US,D,20180622,000000,190,190.48,188.66,188.91,6996675,0
+BRK-B.US,D,20180625,000000,188.63,188.83,185.18,186.73,6062388,0
+BRK-B.US,D,20180626,000000,186.52,187.62,185.78,186.44,4324570,0
+BRK-B.US,D,20180627,000000,186.5,187.89,184.746,184.91,4451599,0
+BRK-B.US,D,20180628,000000,185.43,187.94,185.16,187.09,4218540,0
+BRK-B.US,D,20180629,000000,188.46,189.28,186.29,186.65,5185678,0
+BRK-B.US,D,20180702,000000,186.09,188.1,185.97,187.83,3521309,0
+BRK-B.US,D,20180703,000000,188.46,188.73,185.72,186.02,2031235,0
+BRK-B.US,D,20180705,000000,187.07,187.63,186.23,187.5,3310188,0
+BRK-B.US,D,20180706,000000,187.5,188.69,186.52,187.56,2818783,0
+BRK-B.US,D,20180709,000000,188.11,189.82,187.82,189.64,3504687,0
+BRK-B.US,D,20180710,000000,189.75,190.615,189.15,189.9,2685549,0
+BRK-B.US,D,20180711,000000,188.73,190.64,188.56,189.91,3343082,0
+BRK-B.US,D,20180712,000000,190.9,190.99,188.91,189.96,3040839,0
+BRK-B.US,D,20180713,000000,189.77,191.292,189.13,190.96,2694638,0
+BRK-B.US,D,20180716,000000,190.7,192.23,190.7,192,2626721,0
+BRK-B.US,D,20180717,000000,192,192.19,190.27,190.41,3724974,0
+BRK-B.US,D,20180718,000000,195.5,201.4,195.35,200.44,10469557,0
+BRK-B.US,D,20180719,000000,200.35,200.955,197.3,197.49,4670750,0
+BRK-B.US,D,20180720,000000,197,197.66,196.46,196.78,4076609,0
+BRK-B.US,D,20180723,000000,196.25,198.87,196.2,197.85,3587600,0
+BRK-B.US,D,20180724,000000,198.45,199.96,198.22,198.46,3346568,0
+BRK-B.US,D,20180725,000000,198.21,198.21,196.81,197.61,3783484,0
+BRK-B.US,D,20180726,000000,198.27,198.99,197.28,197.46,3766316,0
+BRK-B.US,D,20180727,000000,198,198.9,197.18,197.95,3943734,0
+BRK-B.US,D,20180730,000000,197.8,199.91,197.8,199.09,3988269,0
+BRK-B.US,D,20180731,000000,199,199.536,197.06,197.87,4911689,0
+BRK-B.US,D,20180801,000000,198.8,199.7,197.32,197.85,4004619,0
+BRK-B.US,D,20180802,000000,197.2,198.76,196.77,198.06,3269861,0
+BRK-B.US,D,20180803,000000,198.5,200.42,198.12,200.24,5027974,0
+BRK-B.US,D,20180806,000000,204.89,208.11,204.62,206.06,6673114,0
+BRK-B.US,D,20180807,000000,207.5,209.94,207.153,208.72,6160126,0
+BRK-B.US,D,20180808,000000,208.81,209.71,208.43,208.94,3869280,0
+BRK-B.US,D,20180809,000000,209,209.65,208.72,209.1,4685687,0
+BRK-B.US,D,20180810,000000,207.3,207.77,205.59,206.63,4383121,0
+BRK-B.US,D,20180813,000000,206.63,207.01,205.04,205.17,3839030,0
+BRK-B.US,D,20180814,000000,205.3,206.48,204.9,205.83,2774546,0
+BRK-B.US,D,20180815,000000,205.01,205.489,203.57,204.5,3547235,0
+BRK-B.US,D,20180816,000000,205.39,207.62,204.6,207.56,3576514,0
+BRK-B.US,D,20180817,000000,207.57,208.47,206.92,208.14,2749926,0
+BRK-B.US,D,20180820,000000,208.43,209.535,207.83,208.46,2527289,0
+BRK-B.US,D,20180821,000000,208.81,209.35,208.1,208.49,2665299,0
+BRK-B.US,D,20180822,000000,207.63,207.97,206.96,207.33,2454554,0
+BRK-B.US,D,20180823,000000,207.58,207.79,206.66,207.24,2363028,0
+BRK-B.US,D,20180824,000000,207.75,208.16,207.33,207.98,2415798,0
+BRK-B.US,D,20180827,000000,208.56,210.75,208.52,210.51,3166684,0
+BRK-B.US,D,20180828,000000,210.88,211.2,210.01,210.77,2885193,0
+BRK-B.US,D,20180829,000000,211,211.32,210.18,211.27,3176896,0
+BRK-B.US,D,20180830,000000,211.08,211.3,209.67,209.75,4737887,0
+BRK-B.US,D,20180831,000000,210,210.3,208.1,208.72,4526229,0
+BRK-B.US,D,20180904,000000,209.21,210.1,208.04,210.05,2775753,0
+BRK-B.US,D,20180905,000000,209.81,212.46,209.49,212.26,3709175,0
+BRK-B.US,D,20180906,000000,211.6,213.4,211.57,212.88,3601837,0
+BRK-B.US,D,20180907,000000,212.5,214.47,212.5,214.04,4050145,0
+BRK-B.US,D,20180910,000000,215,216.27,214.42,215.11,4137213,0
+BRK-B.US,D,20180911,000000,214.04,215.87,212.76,215.1,3601475,0
+BRK-B.US,D,20180912,000000,214.54,215.43,214.15,214.59,3463187,0
+BRK-B.US,D,20180913,000000,215.02,215.42,214.17,214.89,4071608,0
+BRK-B.US,D,20180914,000000,215.5,216.51,215.3,216.37,3279046,0
+BRK-B.US,D,20180917,000000,216.99,217.13,215.733,216.29,3076877,0
+BRK-B.US,D,20180918,000000,216.3,218.5,216.3,218.3,3576820,0
+BRK-B.US,D,20180919,000000,218.22,221.32,217.8,220.95,4288273,0
+BRK-B.US,D,20180920,000000,221.78,223,221.3,221.68,5340223,0
+BRK-B.US,D,20180921,000000,222.13,222.69,220.13,220.52,13363198,0
+BRK-B.US,D,20180924,000000,220.48,220.68,217.91,218.13,4539528,0
+BRK-B.US,D,20180925,000000,218.43,218.98,217.41,218.05,3280268,0
+BRK-B.US,D,20180926,000000,218.05,218.42,215.77,216.11,4122054,0
+BRK-B.US,D,20180927,000000,216.74,217.677,215.23,216.7,3053549,0
+BRK-B.US,D,20180928,000000,216.38,216.38,213.86,214.11,4482537,0
+BRK-B.US,D,20181001,000000,215.92,216.135,213.94,214.78,2993045,0
+BRK-B.US,D,20181002,000000,214.43,215.54,214.04,215.29,2934750,0
+BRK-B.US,D,20181003,000000,215.75,217.78,215.5,216.4,3275088,0
+BRK-B.US,D,20181004,000000,216.43,219,216.36,218.97,4428483,0
+BRK-B.US,D,20181005,000000,219.7,220.4,218.69,219.46,4075719,0
+BRK-B.US,D,20181008,000000,219.16,222.76,219.02,222.06,5641234,0
+BRK-B.US,D,20181009,000000,221.85,223.94,221.01,223.76,4516486,0
+BRK-B.US,D,20181010,000000,224,224.07,212.54,213.1,7922116,0
+BRK-B.US,D,20181011,000000,209.9,211.09,203.28,205.19,8322696,0
+BRK-B.US,D,20181012,000000,210.04,210.6,203.995,206.8,5734741,0
+BRK-B.US,D,20181015,000000,207.46,207.46,204.67,205.03,4541069,0
+BRK-B.US,D,20181016,000000,206.66,210.78,205.92,209.83,4776225,0
+BRK-B.US,D,20181017,000000,209.83,211.67,207.31,210.52,3807785,0
+BRK-B.US,D,20181018,000000,210,211.27,207.32,208.7,3144902,0
+BRK-B.US,D,20181019,000000,208.49,210.75,207.796,209.83,4814518,0
+BRK-B.US,D,20181022,000000,210.77,210.77,206.03,206.19,3252413,0
+BRK-B.US,D,20181023,000000,203.1,205.25,201.88,204,4705739,0
+BRK-B.US,D,20181024,000000,202.77,203.69,199.57,199.81,4705917,0
+BRK-B.US,D,20181025,000000,200.73,203.43,200.14,201.98,4571854,0
+BRK-B.US,D,20181026,000000,199.01,200.69,197.29,198.49,6734582,0
+BRK-B.US,D,20181029,000000,201.23,203.612,197.93,200.04,4936434,0
+BRK-B.US,D,20181030,000000,199.65,203.76,198.7,203.35,6054262,0
+BRK-B.US,D,20181031,000000,205.21,208.07,204.5,205.28,5662988,0
+BRK-B.US,D,20181101,000000,205.6,206.28,204.32,205.86,3895086,0
+BRK-B.US,D,20181102,000000,207.5,208.705,203.39,206.57,5059967,0
+BRK-B.US,D,20181105,000000,213.51,217.51,212.96,216.24,7667565,0
+BRK-B.US,D,20181106,000000,216.75,218.74,216.464,218.51,3879803,0
+BRK-B.US,D,20181107,000000,219.99,221.55,217.561,221.24,4741926,0
+BRK-B.US,D,20181108,000000,221.24,223.52,220.55,222.42,4165958,0
+BRK-B.US,D,20181109,000000,221.67,221.99,218.3,219.63,3971650,0
+BRK-B.US,D,20181112,000000,219.96,220.185,215,215.42,3355176,0
+BRK-B.US,D,20181113,000000,215.61,219.15,215.18,217.92,4089594,0
+BRK-B.US,D,20181114,000000,219.5,220.72,213.8,216.03,4409106,0
+BRK-B.US,D,20181115,000000,214.83,217.57,212.14,217.38,4258846,0
+BRK-B.US,D,20181116,000000,217,220.5,215.46,218.41,4347943,0
+BRK-B.US,D,20181119,000000,218.28,218.73,215.26,217.94,4321038,0
+BRK-B.US,D,20181120,000000,215.31,215.99,210.42,210.71,7680903,0
+BRK-B.US,D,20181121,000000,211.3,213.74,210.53,210.86,2840685,0
+BRK-B.US,D,20181123,000000,209.25,209.99,207.03,207.07,2273955,0
+BRK-B.US,D,20181126,000000,209.3,211,208.64,210.63,3973883,0
+BRK-B.US,D,20181127,000000,209.82,212.84,209.51,212.53,4050554,0
+BRK-B.US,D,20181128,000000,213,217.64,212.44,217.5,4013390,0
+BRK-B.US,D,20181129,000000,215.85,219.38,215.8,217.7,3960882,0
+BRK-B.US,D,20181130,000000,217.23,219.084,216.93,218.24,5153154,0
+BRK-B.US,D,20181203,000000,221.98,223.586,218.952,220.81,5148753,0
+BRK-B.US,D,20181204,000000,220.13,220.28,209.71,210.12,7689790,0
+BRK-B.US,D,20181206,000000,207.05,208.12,202.92,207.96,8386678,0
+BRK-B.US,D,20181207,000000,208.14,210.848,203.568,204.88,5483471,0
+BRK-B.US,D,20181210,000000,204.1,204.74,198.49,203.26,5594118,0
+BRK-B.US,D,20181211,000000,206.12,206.89,200.51,202.28,4483736,0
+BRK-B.US,D,20181212,000000,205,205.59,202.28,202.48,4164175,0
+BRK-B.US,D,20181213,000000,202,203.555,201.51,202.42,4508000,0
+BRK-B.US,D,20181214,000000,200.96,201.75,199.58,200,4995185,0
+BRK-B.US,D,20181217,000000,199.77,202.2,197.1,197.92,5991617,0
+BRK-B.US,D,20181218,000000,199.645,200.34,194.44,196.52,6593102,0
+BRK-B.US,D,20181219,000000,196.51,201.31,193.33,195.17,6278755,0
+BRK-B.US,D,20181220,000000,194.01,195.37,191.11,193.58,8976099,0
+BRK-B.US,D,20181221,000000,192.22,197.8,191.57,192.1,14907736,0
+BRK-B.US,D,20181224,000000,190.7,191.64,187.11,187.76,5020639,0
+BRK-B.US,D,20181226,000000,188.65,197.93,186.1,197.57,7158221,0
+BRK-B.US,D,20181227,000000,195.6,200.12,191.9,200.12,7386835,0
+BRK-B.US,D,20181228,000000,200.72,204.74,200.2,202.08,5420780,0
+BRK-B.US,D,20181231,000000,204.23,205.01,201,204.18,5451924,0
+BRK-B.US,D,20190102,000000,201.73,204.4,201.15,202.8,4802068,0
+BRK-B.US,D,20190103,000000,199.97,200.22,191.04,191.66,8540588,0
+BRK-B.US,D,20190104,000000,194.85,196.69,193.88,195.2,6611219,0
+BRK-B.US,D,20190107,000000,196.39,198.28,195.37,196.91,5423020,0
+BRK-B.US,D,20190108,000000,198.99,199.08,194.66,196.31,4476843,0
+BRK-B.US,D,20190109,000000,197.3,197.68,194.95,196.37,3607458,0
+BRK-B.US,D,20190110,000000,195.51,197.9,194.96,196.58,3627722,0
+BRK-B.US,D,20190111,000000,195.66,196.65,194.5,196.29,3535212,0
+BRK-B.US,D,20190114,000000,194.78,196.44,194.46,195.78,3954272,0
+BRK-B.US,D,20190115,000000,196.94,197.25,195.201,196.94,3206723,0
+BRK-B.US,D,20190116,000000,197.64,199.57,197.24,198.41,5069580,0
+BRK-B.US,D,20190117,000000,197.7,199.41,196.46,198.78,4160991,0
+BRK-B.US,D,20190118,000000,200.7,204.73,200.24,204.48,5941214,0
+BRK-B.US,D,20190122,000000,203.52,204.96,199.14,200.72,5397721,0
+BRK-B.US,D,20190123,000000,200.72,201.31,198.5,201.15,3705549,0
+BRK-B.US,D,20190124,000000,199.75,201.6,199.75,201.02,4074934,0
+BRK-B.US,D,20190125,000000,203.05,204.74,202,202.75,3825291,0
+BRK-B.US,D,20190128,000000,201.49,201.75,199.81,200.95,3718029,0
+BRK-B.US,D,20190129,000000,200.92,202.15,200.5,202.05,2815361,0
+BRK-B.US,D,20190130,000000,203.31,207.59,203.05,205.96,4519891,0
+BRK-B.US,D,20190131,000000,204.68,208.01,203.64,205.54,8676238,0
+BRK-B.US,D,20190201,000000,206.52,209.3,206.2,209.19,5992569,0
+BRK-B.US,D,20190204,000000,209.16,209.4,207.05,208.52,3730906,0
+BRK-B.US,D,20190205,000000,209.1,209.16,206.53,207.82,4243686,0
+BRK-B.US,D,20190206,000000,207.24,207.24,205.1,206.01,3708792,0
+BRK-B.US,D,20190207,000000,204.53,204.99,200.57,201.73,4908718,0
+BRK-B.US,D,20190208,000000,200.82,201.2,198.21,200.92,4666657,0
+BRK-B.US,D,20190211,000000,201.69,203.33,201.32,203.05,3600112,0
+BRK-B.US,D,20190212,000000,204.94,206.67,204.87,206.15,3517911,0
+BRK-B.US,D,20190213,000000,206.96,208.08,205.414,205.8,3326941,0
+BRK-B.US,D,20190214,000000,204.64,204.64,201.6,202.78,3627291,0
+BRK-B.US,D,20190215,000000,204.86,205.79,204.07,205.29,5044736,0
+BRK-B.US,D,20190219,000000,205.1,206.32,204.68,205.69,3204178,0
+BRK-B.US,D,20190220,000000,205.78,206.92,204.935,206.16,3309310,0
+BRK-B.US,D,20190221,000000,206.27,206.86,204.35,205.33,3661365,0
+BRK-B.US,D,20190222,000000,204.25,204.59,199.92,201.91,5574969,0
+BRK-B.US,D,20190225,000000,201.7,205,201.22,202.31,5146498,0
+BRK-B.US,D,20190226,000000,202.4,202.65,201.3,201.9,4892733,0
+BRK-B.US,D,20190227,000000,201.72,202.3,201.25,202.29,4247246,0
+BRK-B.US,D,20190228,000000,202.68,202.94,201.11,201.3,3618960,0
+BRK-B.US,D,20190301,000000,203.15,203.84,201.84,203.13,3529468,0
+BRK-B.US,D,20190304,000000,203.09,204.87,200.58,201.81,4640638,0
+BRK-B.US,D,20190305,000000,201.76,202,200.58,201.47,5268386,0
+BRK-B.US,D,20190306,000000,201.61,202.3,200.57,200.67,3216616,0
+BRK-B.US,D,20190307,000000,200.58,200.58,197.99,199.3,5105747,0
+BRK-B.US,D,20190308,000000,197.91,198.94,197.03,198.7,3755208,0
+BRK-B.US,D,20190311,000000,199.62,202.3,199.47,202.09,3999269,0
+BRK-B.US,D,20190312,000000,202.66,203.73,202.23,202.5,3756148,0
+BRK-B.US,D,20190313,000000,203,205.36,202.66,204.06,3693597,0
+BRK-B.US,D,20190314,000000,203.26,204.36,202.68,203.38,3084157,0
+BRK-B.US,D,20190315,000000,204.08,206.16,203.86,204.31,7738851,0
+BRK-B.US,D,20190318,000000,204.67,206.95,204.67,206.68,3964622,0
+BRK-B.US,D,20190319,000000,207.75,207.75,204.56,205.15,3881533,0
+BRK-B.US,D,20190320,000000,205.43,205.45,202.98,203.27,4053218,0
+BRK-B.US,D,20190321,000000,202.92,204.7,201.91,204.43,4182517,0
+BRK-B.US,D,20190322,000000,203.28,204.01,200.06,200.55,5872384,0
+BRK-B.US,D,20190325,000000,200.83,201.98,198.2,199.44,4113063,0
+BRK-B.US,D,20190326,000000,200.83,201.32,198.7,200.62,3737812,0
+BRK-B.US,D,20190327,000000,200.72,201.2,198.23,199.21,3619181,0
+BRK-B.US,D,20190328,000000,199.4,200.75,198.4,200.66,3233554,0
+BRK-B.US,D,20190329,000000,201.34,201.7,200.03,200.89,4619762,0
+BRK-B.US,D,20190401,000000,202.16,205.3,202,205,4671599,0
+BRK-B.US,D,20190402,000000,204.91,205.43,203.59,203.88,2599673,0
+BRK-B.US,D,20190403,000000,205.46,205.7,202.9,203.67,2864486,0
+BRK-B.US,D,20190404,000000,204.1,204.94,202.79,204.1,2436542,0
+BRK-B.US,D,20190405,000000,204.12,205.53,203.1,205.33,3363457,0
+BRK-B.US,D,20190408,000000,205.14,205.64,203.97,205.25,2623984,0
+BRK-B.US,D,20190409,000000,204.84,204.97,203.59,204.92,2589728,0
+BRK-B.US,D,20190410,000000,205.12,205.23,203.6,204.52,2632155,0
+BRK-B.US,D,20190411,000000,204.76,207.09,204.27,206.67,2988267,0
+BRK-B.US,D,20190412,000000,208.08,211.674,207.58,210.56,4778873,0
+BRK-B.US,D,20190415,000000,210.52,210.55,207.76,209.74,2587520,0
+BRK-B.US,D,20190416,000000,210.15,211.84,210,211.8,2644777,0
+BRK-B.US,D,20190417,000000,212.39,212.49,209.68,210.37,2883009,0
+BRK-B.US,D,20190418,000000,210.96,211.43,209.73,209.99,2590894,0
+BRK-B.US,D,20190422,000000,209.5,210.37,208.88,209.49,1929247,0
+BRK-B.US,D,20190423,000000,209.5,211.88,208.89,211.61,3475441,0
+BRK-B.US,D,20190424,000000,211.55,212.02,210.234,210.57,3208500,0
+BRK-B.US,D,20190425,000000,209.62,212.67,209.34,211.95,3152140,0
+BRK-B.US,D,20190426,000000,211.85,214.22,211.81,214.22,3155383,0
+BRK-B.US,D,20190429,000000,214.92,217.22,214.6,216.58,3467613,0
+BRK-B.US,D,20190430,000000,217.32,217.32,214.7,216.71,3611084,0
+BRK-B.US,D,20190501,000000,217.22,218.79,216.49,216.71,3769217,0
+BRK-B.US,D,20190502,000000,217.19,217.7,215.17,215.93,2646680,0
+BRK-B.US,D,20190503,000000,217.14,219.16,216.87,218.6,3382560,0
+BRK-B.US,D,20190506,000000,214.685,215.51,211.541,213.16,5657206,0
+BRK-B.US,D,20190507,000000,211.34,211.6,207.41,209.43,5266714,0
+BRK-B.US,D,20190508,000000,208.26,211.72,207.6,209.29,3838173,0
+BRK-B.US,D,20190509,000000,207.34,208.92,204.39,208.56,4251265,0
+BRK-B.US,D,20190510,000000,207.89,209.29,204.305,209.02,4075724,0
+BRK-B.US,D,20190513,000000,204.96,205.91,204.3,205.01,5186169,0
+BRK-B.US,D,20190514,000000,205.67,206.815,203.45,203.69,4005193,0
+BRK-B.US,D,20190515,000000,202.79,204.13,201.39,202.98,4024275,0
+BRK-B.US,D,20190516,000000,203.9,206.66,203.9,204.63,3074219,0
+BRK-B.US,D,20190517,000000,202.85,205.46,202.45,203.27,4614709,0
+BRK-B.US,D,20190520,000000,202.64,203.18,201.75,202.73,2645277,0
+BRK-B.US,D,20190521,000000,203.16,203.987,202.5,203.36,2664427,0
+BRK-B.US,D,20190522,000000,202.72,203.49,201.7,202.6,2776131,0
+BRK-B.US,D,20190523,000000,200.8,202.18,199.32,201.3,4737449,0
+BRK-B.US,D,20190524,000000,202.12,202.12,200.79,201.69,3314493,0
+BRK-B.US,D,20190528,000000,202.05,202.41,199.52,199.7,6914939,0
+BRK-B.US,D,20190529,000000,199.01,199.49,197.34,198.52,4625776,0
+BRK-B.US,D,20190530,000000,199.06,200.211,198.76,199.74,3646258,0
+BRK-B.US,D,20190531,000000,198.32,198.83,197.075,197.42,3685173,0
+BRK-B.US,D,20190603,000000,197.62,198.92,196.89,198.56,3979035,0
+BRK-B.US,D,20190604,000000,200.63,201.65,199.57,201.59,4112641,0
+BRK-B.US,D,20190605,000000,202.38,203.35,200.91,203.3,3210940,0
+BRK-B.US,D,20190606,000000,202.9,205.39,202.54,204.77,3005213,0
+BRK-B.US,D,20190607,000000,204.95,206.54,204.8,205.81,2672721,0
+BRK-B.US,D,20190610,000000,207.12,208.08,206.46,207.16,2865546,0
+BRK-B.US,D,20190611,000000,208.5,208.99,206,206.63,2545954,0
+BRK-B.US,D,20190612,000000,206.2,206.6,203.92,204.57,2835868,0
+BRK-B.US,D,20190613,000000,204.46,205.76,204.3,204.99,2257756,0
+BRK-B.US,D,20190614,000000,204.87,205.845,203.85,205.16,2512373,0
+BRK-B.US,D,20190617,000000,205.85,205.85,203.16,203.48,2819964,0
+BRK-B.US,D,20190618,000000,204.47,206.462,203.98,206.01,3670723,0
+BRK-B.US,D,20190619,000000,206.36,208.31,206.14,206.75,3320746,0
+BRK-B.US,D,20190620,000000,208.51,208.75,206.041,208.04,3836861,0
+BRK-B.US,D,20190621,000000,208.43,208.72,206.03,206.21,5994485,0
+BRK-B.US,D,20190624,000000,206.39,207.59,205.96,206.85,3164398,0
+BRK-B.US,D,20190625,000000,207.41,208.48,206.8,208.07,3727362,0
+BRK-B.US,D,20190626,000000,208.28,210,208.21,208.51,3937817,0
+BRK-B.US,D,20190627,000000,208.97,212.54,208.81,212.02,4182800,0
+BRK-B.US,D,20190628,000000,213,213.33,211.32,213.17,7472388,0
+BRK-B.US,D,20190701,000000,214.25,215.21,213.21,214.62,3467241,0
+BRK-B.US,D,20190702,000000,214.38,215.59,213.4,214.54,3054355,0
+BRK-B.US,D,20190703,000000,215,215.25,212.66,215.16,2489136,0
+BRK-B.US,D,20190705,000000,215.13,215.77,213.9,215.25,3324183,0
+BRK-B.US,D,20190708,000000,214,215.8,213.91,215.13,2978431,0
+BRK-B.US,D,20190709,000000,213.02,214.92,212.97,214.75,2687024,0
+BRK-B.US,D,20190710,000000,215.21,216.58,213.77,214.03,3704992,0
+BRK-B.US,D,20190711,000000,214.31,214.55,212.98,213.17,3119597,0
+BRK-B.US,D,20190712,000000,213.2,214.19,212.51,214.1,2360685,0
+BRK-B.US,D,20190715,000000,214.44,214.44,212.82,213.54,2715629,0
+BRK-B.US,D,20190716,000000,214.29,215.04,212.78,212.88,2709343,0
+BRK-B.US,D,20190717,000000,212.52,212.96,207.41,207.45,4325198,0
+BRK-B.US,D,20190718,000000,207.52,209.094,207.12,207.98,3612161,0
+BRK-B.US,D,20190719,000000,208.11,208.25,205.65,205.97,3513524,0
+BRK-B.US,D,20190722,000000,205.34,206.16,204.36,204.84,3086088,0
+BRK-B.US,D,20190723,000000,205.51,206.63,204.92,206.46,3086415,0
+BRK-B.US,D,20190724,000000,205.74,208.01,205.63,207.97,3105425,0
+BRK-B.US,D,20190725,000000,208.37,208.37,206.53,207.9,3022205,0
+BRK-B.US,D,20190726,000000,209.9,210.03,206.75,209.9,3654607,0
+BRK-B.US,D,20190729,000000,210,210,208.42,208.61,2834084,0
+BRK-B.US,D,20190730,000000,207.89,208.36,206.86,207.81,1977839,0
+BRK-B.US,D,20190731,000000,205.43,209.5,205.3,205.43,4634512,0
+BRK-B.US,D,20190801,000000,205.63,206.98,201.49,201.71,4829521,0
+BRK-B.US,D,20190802,000000,201.79,204.43,199.42,202.67,5696980,0
+BRK-B.US,D,20190805,000000,199.9,201.1,197.16,197.73,7621861,0
+BRK-B.US,D,20190806,000000,200.55,200.93,197.9,200.55,5500809,0
+BRK-B.US,D,20190807,000000,198.81,199.296,195.4,198.21,5326559,0
+BRK-B.US,D,20190808,000000,199.93,200.87,198.12,200.52,4143445,0
+BRK-B.US,D,20190809,000000,200.19,200.55,197.67,199.05,4334639,0
+BRK-B.US,D,20190812,000000,197.61,199.47,196.91,197.13,2568067,0
+BRK-B.US,D,20190813,000000,197.02,201,196.5,198.78,3914758,0
+BRK-B.US,D,20190814,000000,195.78,197.25,195.61,195.81,5839062,0
+BRK-B.US,D,20190815,000000,197.08,199.041,196.38,198.31,4644724,0
+BRK-B.US,D,20190816,000000,200.5,200.88,198.55,199.72,4796046,0
+BRK-B.US,D,20190819,000000,202.72,203.1,200.38,200.94,4216714,0
+BRK-B.US,D,20190820,000000,200.27,200.285,198.02,198.15,4043522,0
+BRK-B.US,D,20190821,000000,199.01,199.77,198.71,199.24,3532077,0
+BRK-B.US,D,20190822,000000,199.8,201.87,199.8,201.01,3214384,0
+BRK-B.US,D,20190823,000000,200.01,200.92,195.96,197.16,5948735,0
+BRK-B.US,D,20190826,000000,198.7,200.2,197.44,200.2,3094943,0
+BRK-B.US,D,20190827,000000,200.76,201.3,198.04,198.35,3069044,0
+BRK-B.US,D,20190828,000000,198.02,200.57,197.53,200.45,3405503,0
+BRK-B.US,D,20190829,000000,201.71,203.8,201.66,203.2,3328295,0
+BRK-B.US,D,20190830,000000,204.02,204.351,202.73,203.41,3632301,0
+BRK-B.US,D,20190903,000000,201.19,201.83,200.19,200.9,3637136,0
+BRK-B.US,D,20190904,000000,202.73,202.94,201.3,202.19,3209056,0
+BRK-B.US,D,20190905,000000,204.13,206.22,203.77,204.24,3969863,0
+BRK-B.US,D,20190906,000000,204.44,205.15,203.862,204.73,3409358,0
+BRK-B.US,D,20190909,000000,205.51,207.8,205.2,206.62,4565146,0
+BRK-B.US,D,20190910,000000,207.31,208.31,206.13,208.31,3878591,0
+BRK-B.US,D,20190911,000000,208.27,210.93,207.525,210.91,4439914,0
+BRK-B.US,D,20190912,000000,211,212.68,210.72,211.37,4599340,0
+BRK-B.US,D,20190913,000000,212.24,214.58,212.22,213.61,4244903,0
+BRK-B.US,D,20190916,000000,212.06,212.1,209.94,210.33,3472741,0
+BRK-B.US,D,20190917,000000,210.35,211.16,208.68,210.15,3863004,0
+BRK-B.US,D,20190918,000000,209.89,211.32,209.12,210.9,2734580,0
+BRK-B.US,D,20190919,000000,210.78,211.44,208.9,209.22,2736437,0
+BRK-B.US,D,20190920,000000,210.37,210.37,207.27,208.12,10704251,0
+BRK-B.US,D,20190923,000000,207.02,208.53,206.4,207.96,3076510,0
+BRK-B.US,D,20190924,000000,208.17,208.89,205.74,206.4,3710573,0
+BRK-B.US,D,20190925,000000,206.5,209.44,206.23,208.11,3291982,0
+BRK-B.US,D,20190926,000000,208.19,208.19,206.35,206.9,2823123,0
+BRK-B.US,D,20190927,000000,207.73,208.64,206.54,207.45,2843689,0
+BRK-B.US,D,20190930,000000,207.77,208.7,207.534,208.02,3167632,0
+BRK-B.US,D,20191001,000000,208.94,209.66,206.44,206.71,3512543,0
+BRK-B.US,D,20191002,000000,206.09,206.09,202.38,203.1,5939951,0
+BRK-B.US,D,20191003,000000,202.65,205.09,201.33,204.98,4308064,0
+BRK-B.US,D,20191004,000000,205.37,208.28,205.05,208.08,3572235,0
+BRK-B.US,D,20191007,000000,207.36,209.6,206.19,207.24,2720630,0
+BRK-B.US,D,20191008,000000,205.4,206.14,203.93,204.09,4187853,0
+BRK-B.US,D,20191009,000000,204.94,207.23,204.73,206.69,3210433,0
+BRK-B.US,D,20191010,000000,206.37,208.19,206.08,206.86,2979733,0
+BRK-B.US,D,20191011,000000,208.97,210.08,207.73,208.08,4408767,0
+BRK-B.US,D,20191014,000000,208.01,208.07,206.93,207.91,1903109,0
+BRK-B.US,D,20191015,000000,207.73,210.15,207.57,209.38,3055578,0
+BRK-B.US,D,20191016,000000,208.61,209.97,208.37,209.29,3233940,0
+BRK-B.US,D,20191017,000000,209.38,209.98,208.51,208.62,3576676,0
+BRK-B.US,D,20191018,000000,208.45,209.62,208.2,208.76,3581579,0
+BRK-B.US,D,20191021,000000,210,211.54,209.76,211.49,3337638,0
+BRK-B.US,D,20191022,000000,211.03,211.97,210.47,210.62,2720621,0
+BRK-B.US,D,20191023,000000,210.5,211.01,209.54,210.96,2415596,0
+BRK-B.US,D,20191024,000000,211.16,211.32,209.72,210.26,3147560,0
+BRK-B.US,D,20191025,000000,210.35,212.33,209.75,211.8,2539457,0
+BRK-B.US,D,20191028,000000,212.31,213.34,212.14,212.86,3521940,0
+BRK-B.US,D,20191029,000000,212.38,213.17,211.61,213.01,2630512,0
+BRK-B.US,D,20191030,000000,212.99,213.43,211.67,213.25,3298217,0
+BRK-B.US,D,20191031,000000,213.01,213.71,211.54,212.58,4305999,0
+BRK-B.US,D,20191101,000000,213.55,216.63,213.4,215.83,4778977,0
+BRK-B.US,D,20191104,000000,217.939,218.62,216.983,217.98,4157127,0
+BRK-B.US,D,20191105,000000,218.69,221.68,218.43,220.88,5321850,0
+BRK-B.US,D,20191106,000000,221.09,222.03,220.11,222,3664010,0
+BRK-B.US,D,20191107,000000,222.81,223.37,221.67,222.74,4396330,0
+BRK-B.US,D,20191108,000000,222.8,223,219.89,221.31,3347189,0
+BRK-B.US,D,20191111,000000,220.2,221.091,219.87,220.85,2380511,0
+BRK-B.US,D,20191112,000000,220.98,222.19,220.54,220.89,2657678,0
+BRK-B.US,D,20191113,000000,219.72,220.27,218.61,219.77,3190818,0
+BRK-B.US,D,20191114,000000,219.77,219.87,217.91,219.36,2831807,0
+BRK-B.US,D,20191115,000000,220.18,220.43,218.74,219.74,3477460,0
+BRK-B.US,D,20191118,000000,219.95,220.05,218.388,219.35,3894984,0
+BRK-B.US,D,20191119,000000,219.93,220,218.783,219.03,3378196,0
+BRK-B.US,D,20191120,000000,218.01,218.37,216.01,217.48,4966467,0
+BRK-B.US,D,20191121,000000,217.3,217.705,216.3,216.63,3707678,0
+BRK-B.US,D,20191122,000000,216.96,217.99,216.8,217.96,2393303,0
+BRK-B.US,D,20191125,000000,218.74,219.39,218.26,219.06,3650331,0
+BRK-B.US,D,20191126,000000,219.11,219.2,217.72,218.9,3718712,0
+BRK-B.US,D,20191127,000000,219.25,220.56,218.48,220.5,3945353,0
+BRK-B.US,D,20191129,000000,220.5,220.58,219.825,220.3,2256461,0
+BRK-B.US,D,20191202,000000,220.6,221.38,220.11,220.33,3888736,0
+BRK-B.US,D,20191203,000000,218.86,218.9,216.395,218.08,4501807,0
+BRK-B.US,D,20191204,000000,217.95,218.883,217.54,218.4,2667728,0
+BRK-B.US,D,20191205,000000,218.99,219.75,218.05,219.6,2319936,0
+BRK-B.US,D,20191206,000000,221.64,223,221.33,222.61,3447861,0
+BRK-B.US,D,20191209,000000,222.71,223.3,221.19,221.38,2616647,0
+BRK-B.US,D,20191210,000000,222.07,222.07,220.21,221.26,2690874,0
+BRK-B.US,D,20191211,000000,221.21,222.65,221.01,222.57,3547432,0
+BRK-B.US,D,20191212,000000,222.88,226.52,222.53,225.92,5124306,0
+BRK-B.US,D,20191213,000000,225.92,226.5,223.96,225.37,3160709,0
+BRK-B.US,D,20191216,000000,226.77,227.81,226.29,226.85,4280417,0
+BRK-B.US,D,20191217,000000,227.27,228.23,226.55,227.05,4867651,0
+BRK-B.US,D,20191218,000000,227.06,227.2,224.89,225.01,5963388,0
+BRK-B.US,D,20191219,000000,224.66,225.66,224.16,225.21,4967692,0
+BRK-B.US,D,20191220,000000,226.24,227.8,225.56,226.31,11574294,0
+BRK-B.US,D,20191223,000000,226.61,226.67,224.93,225.48,3504201,0
+BRK-B.US,D,20191224,000000,225.24,225.65,224.88,225.47,961133,0
+BRK-B.US,D,20191226,000000,225.92,226.51,225.64,226.45,1725982,0
+BRK-B.US,D,20191227,000000,226.86,226.97,225.57,226.14,2769665,0
+BRK-B.US,D,20191230,000000,226.14,226.6,224.67,225.76,2769821,0
+BRK-B.US,D,20191231,000000,226.16,226.72,225.14,226.5,3145359,0
+BRK-B.US,D,20200102,000000,227.14,228.39,226.71,228.39,3767253,0
+BRK-B.US,D,20200103,000000,225.69,227.43,225.48,226.18,3024008,0
+BRK-B.US,D,20200106,000000,224.99,227.13,224.7,226.99,4263359,0
+BRK-B.US,D,20200107,000000,227.26,227.26,225.44,225.92,3530280,0
+BRK-B.US,D,20200108,000000,226.1,227.84,225.87,225.99,3782033,0
+BRK-B.US,D,20200109,000000,226.92,228.85,226.92,228.65,3497724,0
+BRK-B.US,D,20200110,000000,228.5,228.531,226.59,226.62,2573152,0
+BRK-B.US,D,20200113,000000,227.05,228.47,226.125,228.45,3287976,0
+BRK-B.US,D,20200114,000000,227.85,228.39,226.88,227.17,3356233,0
+BRK-B.US,D,20200115,000000,226.8,228.64,226.78,228.35,2664870,0
+BRK-B.US,D,20200116,000000,229.34,230.03,228.52,229.73,3037238,0
+BRK-B.US,D,20200117,000000,230.13,231.61,229.55,230.2,6603956,0
+BRK-B.US,D,20200121,000000,229.85,231.13,227.95,228.63,5842158,0
+BRK-B.US,D,20200122,000000,229,230.38,228.41,229.54,3164373,0
+BRK-B.US,D,20200123,000000,229.43,229.77,227.349,229.38,4750042,0
+BRK-B.US,D,20200124,000000,229.4,229.41,226.04,226.86,4024035,0
+BRK-B.US,D,20200127,000000,223.7,223.9,221.11,222.45,5455063,0
+BRK-B.US,D,20200128,000000,223.44,225.35,223.16,224.03,3613154,0
+BRK-B.US,D,20200129,000000,224.75,226.4,224.31,224.5,2311394,0
+BRK-B.US,D,20200130,000000,223.11,228.08,222.48,227.88,3355343,0
+BRK-B.US,D,20200131,000000,226.49,226.97,223.43,224.43,3948507,0
+BRK-B.US,D,20200203,000000,225.48,226.32,223,223.47,3525322,0
+BRK-B.US,D,20200204,000000,226.15,226.94,224.79,225.08,3643707,0
+BRK-B.US,D,20200205,000000,226.91,228.68,226.75,228.65,3364133,0
+BRK-B.US,D,20200206,000000,229.56,230.08,228.53,229.61,2801166,0
+BRK-B.US,D,20200207,000000,228.07,228.62,226.67,227.38,2886854,0
+BRK-B.US,D,20200210,000000,227.17,227.75,225.13,227.11,2945177,0
+BRK-B.US,D,20200211,000000,228.59,228.59,227.02,227.33,2918511,0
+BRK-B.US,D,20200212,000000,227.6,228.84,226.91,227.44,3786174,0
+BRK-B.US,D,20200213,000000,226.53,227.4,226.1,226.47,2838906,0
+BRK-B.US,D,20200214,000000,226.31,227.14,225.52,226.8,2506699,0
+BRK-B.US,D,20200218,000000,226.39,227.38,225.27,226.77,3153466,0
+BRK-B.US,D,20200219,000000,227.68,229.71,226.93,229.24,3189102,0
+BRK-B.US,D,20200220,000000,229.76,229.79,227.15,228.17,3549133,0
+BRK-B.US,D,20200221,000000,227.53,230.07,226.98,229.33,4702108,0
+BRK-B.US,D,20200224,000000,221.31,223.94,220.27,221.69,7933733,0
+BRK-B.US,D,20200225,000000,222.2,223.24,216.76,218.05,8560131,0
+BRK-B.US,D,20200226,000000,219.65,220.63,215.94,216.06,6907568,0
+BRK-B.US,D,20200227,000000,212.9,214.38,207.28,207.67,10945542,0
+BRK-B.US,D,20200228,000000,201.28,206.44,199.68,206.34,15149589,0
+BRK-B.US,D,20200302,000000,207.25,218.8,204.434,217.63,10408117,0
+BRK-B.US,D,20200303,000000,216.43,218.15,206.2,208.81,10717122,0
+BRK-B.US,D,20200304,000000,212.16,218.34,209.26,217.86,7409199,0
+BRK-B.US,D,20200305,000000,212.55,212.75,207.01,208.96,8114450,0
+BRK-B.US,D,20200306,000000,203.48,207.41,202.35,205.98,9443910,0
+BRK-B.US,D,20200309,000000,195,198.479,192.26,193.13,13986192,0
+BRK-B.US,D,20200310,000000,201.35,202.86,195.0517,202.73,10931656,0
+BRK-B.US,D,20200311,000000,197.32,198.13,192.87,194.64,9586080,0
+BRK-B.US,D,20200312,000000,183.6,187.6699,175,175.97,22303501,0
+BRK-B.US,D,20200313,000000,187.45,196.5,178.41,196.4,14867020,0
+BRK-B.US,D,20200316,000000,174,188.38,173.62,177.77,14171802,0
+BRK-B.US,D,20200317,000000,181.88,187.81,177,187.6,15081851,0
+BRK-B.US,D,20200318,000000,177.29,181.39,167,172.44,16682838,0
+BRK-B.US,D,20200319,000000,170.21,176.18,166,174.68,12492309,0
+BRK-B.US,D,20200320,000000,176.3,177.18,167.2945,170.06,15218821,0
+BRK-B.US,D,20200323,000000,165.3,166.69,159.5,162.13,16512831,0
+BRK-B.US,D,20200324,000000,170.91,179.14,169.53,178.2,14093996,0
+BRK-B.US,D,20200325,000000,180.01,189.07,175.17,180.47,13856492,0
+BRK-B.US,D,20200326,000000,181.29,184.96,179.59,183.9,14145128,0
+BRK-B.US,D,20200327,000000,178.5,184.24,176.72,179.66,10264577,0
+BRK-B.US,D,20200330,000000,180.04,184.11,178,183.18,7674376,0
+BRK-B.US,D,20200331,000000,182.05,186.17,180.57,182.83,8999502,0
+BRK-B.US,D,20200401,000000,176.18,178.67,174.19,175.95,8684977,0
+BRK-B.US,D,20200402,000000,175,180.31,174.225,179.73,7276305,0
+BRK-B.US,D,20200403,000000,178.59,180.22,175.44,178.34,6645402,0
+BRK-B.US,D,20200406,000000,184.61,186.41,180.49,185.24,9943688,0
+BRK-B.US,D,20200407,000000,191.99,192,184.9,185.25,8151274,0
+BRK-B.US,D,20200408,000000,187.55,191.42,185.14,191.01,6112986,0
+BRK-B.US,D,20200409,000000,194,197.23,191.45,193.84,10525209,0
+BRK-B.US,D,20200413,000000,193.85,193.85,186.08,188.77,7897317,0
+BRK-B.US,D,20200414,000000,193.32,194.16,190.82,192.94,7033292,0
+BRK-B.US,D,20200415,000000,188.56,189.59,187.47,188.57,6143064,0
+BRK-B.US,D,20200416,000000,188.9,188.99,185.8,187.96,6257017,0
+BRK-B.US,D,20200417,000000,192.89,192.9,189.02,191.2,8275774,0
+BRK-B.US,D,20200420,000000,188.72,189.35,187.3,188.75,6475978,0
+BRK-B.US,D,20200421,000000,184.17,185.78,183.28,183.48,5886829,0
+BRK-B.US,D,20200422,000000,186.46,187.37,185.34,186.58,5473376,0
+BRK-B.US,D,20200423,000000,186.99,187.35,184.5,185.63,6214098,0
+BRK-B.US,D,20200424,000000,187.08,187.28,184.42,186.52,5206780,0
+BRK-B.US,D,20200427,000000,187.78,189.37,186.35,187.46,6625074,0
+BRK-B.US,D,20200428,000000,190.54,191,187,187.12,6679292,0
+BRK-B.US,D,20200429,000000,190.64,192.68,188.93,189.61,7654591,0
+BRK-B.US,D,20200430,000000,188.3,189.87,186.71,187.36,8224394,0
+BRK-B.US,D,20200501,000000,185.21,185.89,181.64,182.67,7516538,0
+BRK-B.US,D,20200504,000000,179.78,180.36,176.3401,177.95,9455779,0
+BRK-B.US,D,20200505,000000,180.045,180.23,175.93,176.03,9019874,0
+BRK-B.US,D,20200506,000000,176.94,177.04,172.34,172.38,9016047,0
+BRK-B.US,D,20200507,000000,173.4,175.38,173.05,173.48,6702275,0
+BRK-B.US,D,20200508,000000,176.71,177.26,174.28,176.83,5798965,0
+BRK-B.US,D,20200511,000000,175.23,175.96,173.61,174.64,9239404,0
+BRK-B.US,D,20200512,000000,175.2,175.7149,172.73,172.81,6483703,0
+BRK-B.US,D,20200513,000000,172,172.61,169.44,170.57,10262672,0
+BRK-B.US,D,20200514,000000,168.8,171.4,167.0401,170.93,7016473,0
+BRK-B.US,D,20200515,000000,169.82,170.66,168.52,169.25,5941213,0
+BRK-B.US,D,20200518,000000,174,176.87,172.3091,175.46,7463845,0
+BRK-B.US,D,20200519,000000,174.12,174.87,172.34,172.49,5580754,0
+BRK-B.US,D,20200520,000000,174.61,176.87,174.29,176.02,5459007,0
+BRK-B.US,D,20200521,000000,175.74,176.65,174.47,174.94,4062440,0
+BRK-B.US,D,20200522,000000,174.86,175.12,173.21,174.93,3589844,0
+BRK-B.US,D,20200526,000000,179.99,181.69,178.68,180.34,7110034,0
+BRK-B.US,D,20200527,000000,184.665,185.98,183.8,185.77,7416421,0
+BRK-B.US,D,20200528,000000,187.24,187.28,183.92,185.1,6315543,0
+BRK-B.US,D,20200529,000000,183.08,185.87,182.53,185.58,10631071,0
+BRK-B.US,D,20200601,000000,185.53,185.71,183.185,183.84,5722581,0
+BRK-B.US,D,20200602,000000,183.99,186.44,183.99,185.94,5806026,0
+BRK-B.US,D,20200603,000000,188.75,191.62,187.81,190.82,6710121,0
+BRK-B.US,D,20200604,000000,190.41,192.11,189.69,192.05,5818236,0
+BRK-B.US,D,20200605,000000,197.88,201.49,196.22,200.66,10400938,0
+BRK-B.US,D,20200608,000000,202.34,203.33,199.56,201.56,6706518,0
+BRK-B.US,D,20200609,000000,197.15,198.79,195.83,196.07,7735857,0
+BRK-B.US,D,20200610,000000,195.85,196.34,191.37,191.51,7351508,0
+BRK-B.US,D,20200611,000000,185,186.9296,177.93,178.02,15387904,0
+BRK-B.US,D,20200612,000000,184.02,184.02,178.22,181.21,9479915,0
+BRK-B.US,D,20200615,000000,177,181.7699,176.05,181.55,8111656,0
+BRK-B.US,D,20200616,000000,186.55,186.7,179.75,182.3,9414597,0
+BRK-B.US,D,20200617,000000,183.03,183.15,180.11,180.86,6458205,0
+BRK-B.US,D,20200618,000000,179.9,181.36,179.04,180.73,4924460,0
+BRK-B.US,D,20200619,000000,183.5,183.88,179.01,179.72,8765108,0
+BRK-B.US,D,20200622,000000,179.55,181.8,178.87,180.17,5822331,0
+BRK-B.US,D,20200623,000000,181.87,182.39,180.4,181.01,6382428,0
+BRK-B.US,D,20200624,000000,179.61,179.65,177.26,177.53,8086306,0
+BRK-B.US,D,20200625,000000,176.58,179.7195,176.06,178.85,6385076,0
+BRK-B.US,D,20200626,000000,176.71,178.7,174.63,175.37,14776382,0
+BRK-B.US,D,20200629,000000,175.9,177.22,175.33,177.19,5222730,0
+BRK-B.US,D,20200630,000000,176.75,179.12,176.51,178.51,6766502,0
+BRK-B.US,D,20200701,000000,178.41,180.45,177.34,177.99,4623976,0
+BRK-B.US,D,20200702,000000,180.45,180.94,178.24,178.83,5165918,0
+BRK-B.US,D,20200706,000000,183.1,183.52,181.59,182.72,6449353,0
+BRK-B.US,D,20200707,000000,182.02,182.49,180.6,181.15,4956616,0
+BRK-B.US,D,20200708,000000,180.42,182.3119,179.77,181.2,5557679,0
+BRK-B.US,D,20200709,000000,181.79,181.88,177.77,178.8,5424922,0
+BRK-B.US,D,20200710,000000,178.26,182.96,178.09,182.9,5487025,0
+BRK-B.US,D,20200713,000000,183.81,185.82,183.31,184.13,7888833,0
+BRK-B.US,D,20200714,000000,182.42,190.08,182.42,189.71,14687111,0
+BRK-B.US,D,20200715,000000,192.64,193.05,188.75,190.56,7558957,0
+BRK-B.US,D,20200716,000000,188.32,191.93,188.32,191.01,4773368,0
+BRK-B.US,D,20200717,000000,191.77,192.12,190.4686,190.76,5187529,0
+BRK-B.US,D,20200720,000000,190.02,191.23,189.48,190.48,4092175,0
+BRK-B.US,D,20200721,000000,190.4,193.45,190.4,192.27,5257941,0
+BRK-B.US,D,20200722,000000,191.78,192.24,190.63,192.1,4184472,0
+BRK-B.US,D,20200723,000000,191.71,193.39,191.48,193.25,6039644,0
+BRK-B.US,D,20200724,000000,193.25,196.28,193.05,194.52,5143693,0
+BRK-B.US,D,20200727,000000,193.83,193.99,191.77,192.14,4312003,0
+BRK-B.US,D,20200728,000000,190.9,194.46,190.61,194.12,4412796,0
+BRK-B.US,D,20200729,000000,194.03,196.67,193.73,196.41,4069954,0
+BRK-B.US,D,20200730,000000,193.43,194.57,192.25,194.3,4834570,0
+BRK-B.US,D,20200731,000000,195.06,196,193.33,195.78,5943185,0
+BRK-B.US,D,20200803,000000,197.28,200.68,196,199.26,6253519,0
+BRK-B.US,D,20200804,000000,198.97,200.31,198.11,200.24,3839089,0
+BRK-B.US,D,20200805,000000,201.44,204.69,201,203.62,5269199,0
+BRK-B.US,D,20200806,000000,203,205.39,202.7,205.02,3387477,0
+BRK-B.US,D,20200807,000000,204.2,209.75,204,209.48,6191783,0
+BRK-B.US,D,20200810,000000,211.34,212.92,209.4,212.58,6635745,0
+BRK-B.US,D,20200811,000000,214.74,215.6,212.24,212.66,5689794,0
+BRK-B.US,D,20200812,000000,213.1,214.39,212.31,213.24,4792657,0
+BRK-B.US,D,20200813,000000,212.93,213.33,211.66,211.98,4537189,0
+BRK-B.US,D,20200814,000000,211.04,211.97,210.25,210.96,3444703,0
+BRK-B.US,D,20200817,000000,210.05,210.82,206.34,206.78,5486419,0
+BRK-B.US,D,20200818,000000,206.95,209.76,206.8,208.33,3501913,0
+BRK-B.US,D,20200819,000000,209.19,210.21,206.66,207.21,5831268,0
+BRK-B.US,D,20200820,000000,205.17,206.79,204.51,206.12,4134384,0
+BRK-B.US,D,20200821,000000,205.52,208.4,205.52,207.43,4786825,0
+BRK-B.US,D,20200824,000000,209.23,213.3,208.91,212.61,5040022,0
+BRK-B.US,D,20200825,000000,213.56,214,212.85,213.35,3676863,0
+BRK-B.US,D,20200826,000000,212.98,215.83,212.3,214.66,4640785,0
+BRK-B.US,D,20200827,000000,214.99,217.98,214.76,216.87,4814583,0
+BRK-B.US,D,20200828,000000,217.51,218.81,215.7297,218.55,4291213,0
+BRK-B.US,D,20200831,000000,218.62,219.45,217.65,218.04,6134606,0
+BRK-B.US,D,20200901,000000,216.92,218.59,216.62,218.55,4134939,0
+BRK-B.US,D,20200902,000000,218.13,222.09,218.13,221.68,5495005,0
+BRK-B.US,D,20200903,000000,222,223.2399,216.43,218.15,7095354,0
+BRK-B.US,D,20200904,000000,219.95,221.48,215.06,218.32,6042649,0
+BRK-B.US,D,20200908,000000,217.28,219.19,215.3393,217.8,7001501,0
+BRK-B.US,D,20200909,000000,218.95,221.62,218.52,219.63,5418297,0
+BRK-B.US,D,20200910,000000,220.54,220.68,217.15,217.8,3838665,0
+BRK-B.US,D,20200911,000000,218,219.265,216.92,217.93,3437465,0
+BRK-B.US,D,20200914,000000,219,221.32,218.3,219.94,4070857,0
+BRK-B.US,D,20200915,000000,220.08,221.57,218.45,218.94,3864321,0
+BRK-B.US,D,20200916,000000,220.28,222.26,219.19,219.59,5663404,0
+BRK-B.US,D,20200917,000000,218.46,218.68,216.5,218.05,6942515,0
+BRK-B.US,D,20200918,000000,219.08,221.01,217.83,218.21,11864010,0
+BRK-B.US,D,20200921,000000,214,215.45,208.73,213.02,8342537,0
+BRK-B.US,D,20200922,000000,212.54,214.75,211.7,214.16,5291711,0
+BRK-B.US,D,20200923,000000,213.94,214.88,209.38,209.61,4424597,0
+BRK-B.US,D,20200924,000000,209.14,210.23,206.58,208.72,3963496,0
+BRK-B.US,D,20200925,000000,207,211.11,206.82,210.45,3563345,0
+BRK-B.US,D,20200928,000000,213.22,215.47,212.0206,213.54,5043931,0
+BRK-B.US,D,20200929,000000,213.59,213.59,210.24,210.44,4037925,0
+BRK-B.US,D,20200930,000000,211.11,213.7,210.7522,212.94,5822458,0
+BRK-B.US,D,20201001,000000,214.3,214.385,210.62,212.02,4758944,0
+BRK-B.US,D,20201002,000000,209.84,213.68,209.53,211.18,4421401,0
+BRK-B.US,D,20201005,000000,213.09,213.9,212.05,212.36,3649194,0
+BRK-B.US,D,20201006,000000,212.65,213.48,209.65,210.26,5315644,0
+BRK-B.US,D,20201007,000000,212.33,214.67,211.36,213.29,3759814,0
+BRK-B.US,D,20201008,000000,214.39,215.69,213.44,215.15,3612138,0
+BRK-B.US,D,20201009,000000,215.88,216.2924,214.16,215.68,3091717,0
+BRK-B.US,D,20201012,000000,216.74,217.43,215.12,216.41,3903098,0
+BRK-B.US,D,20201013,000000,215.76,216.38,212,212.31,4850195,0
+BRK-B.US,D,20201014,000000,212.02,212.35,210.54,210.91,5026903,0
+BRK-B.US,D,20201015,000000,209.27,211.99,208.22,211.65,3063809,0
+BRK-B.US,D,20201016,000000,211.84,213.8253,211.81,211.91,3630992,0
+BRK-B.US,D,20201019,000000,212.16,212.32,208.2,208.99,3413786,0
+BRK-B.US,D,20201020,000000,209.63,211.45,209.41,210.06,3888817,0
+BRK-B.US,D,20201021,000000,208.97,211.38,208.6103,210.18,3196330,0
+BRK-B.US,D,20201022,000000,209.63,211.78,209.23,211.61,2949963,0
+BRK-B.US,D,20201023,000000,212.43,213.87,211.73,212.71,2831432,0
+BRK-B.US,D,20201026,000000,209.64,210.26,207,208.49,4717982,0
+BRK-B.US,D,20201027,000000,208,208.48,206.58,206.88,3039192,0
+BRK-B.US,D,20201028,000000,202.68,203.88,199.79,200.7,7538290,0
+BRK-B.US,D,20201029,000000,200.03,202.955,197.81,201.51,5227943,0
+BRK-B.US,D,20201030,000000,200.51,202.271,198.7,201.9,5755622,0
+BRK-B.US,D,20201102,000000,204.84,206.18,203.06,204.31,5940592,0
+BRK-B.US,D,20201103,000000,206.93,209.8007,206.36,206.63,5472813,0
+BRK-B.US,D,20201104,000000,206.59,210.15,204.78,206.17,5978686,0
+BRK-B.US,D,20201105,000000,208.69,210.86,206.97,207.45,5940982,0
+BRK-B.US,D,20201106,000000,208.45,210.26,207.5875,208.85,4324663,0
+BRK-B.US,D,20201109,000000,221.97,225.23,218.01,221.5,11343436,0
+BRK-B.US,D,20201110,000000,221.82,228.61,220.94,228.48,7059371,0
+BRK-B.US,D,20201111,000000,228.5,228.98,225.4701,227.37,4789221,0
+BRK-B.US,D,20201112,000000,225.01,225.88,223.18,224.72,5111764,0
+BRK-B.US,D,20201113,000000,226.5,228.145,225.29,227.42,4790845,0
+BRK-B.US,D,20201116,000000,230.58,233.46,229.86,233.1,5768612,0
+BRK-B.US,D,20201117,000000,231.93,234.97,230.01,233.16,5040020,0
+BRK-B.US,D,20201118,000000,233.57,234.476,230,230.07,4741785,0
+BRK-B.US,D,20201119,000000,229.67,229.97,227.6154,229.53,4623632,0
+BRK-B.US,D,20201120,000000,228.78,229.72,226.771,227.01,4028442,0
+BRK-B.US,D,20201123,000000,229.77,230.5,228.0442,229.54,3632543,0
+BRK-B.US,D,20201124,000000,232.45,234.99,231.24,233.92,4714771,0
+BRK-B.US,D,20201125,000000,233.92,234,232.0104,233.13,3249877,0
+BRK-B.US,D,20201127,000000,233.1,234.17,230.45,231.55,1935806,0
+BRK-B.US,D,20201130,000000,231.19,231.29,228.165,228.91,5989549,0
+BRK-B.US,D,20201201,000000,230.23,231.98,229.34,229.68,4442626,0
+BRK-B.US,D,20201202,000000,229.8,230.59,228.31,230.42,4681526,0
+BRK-B.US,D,20201203,000000,230,231.5,228.87,231.02,4699041,0
+BRK-B.US,D,20201204,000000,230.24,231.89,230.24,231.35,4753002,0
+BRK-B.US,D,20201207,000000,231.26,231.26,228.1,229.24,4743239,0
+BRK-B.US,D,20201208,000000,227.46,228.735,226.61,228.19,4587275,0
+BRK-B.US,D,20201209,000000,228.57,228.9,226.635,227.51,4873980,0
+BRK-B.US,D,20201210,000000,226.45,227.87,225.728,227.35,4567421,0
+BRK-B.US,D,20201211,000000,225.2,226.73,224.595,226.39,4028353,0
+BRK-B.US,D,20201214,000000,227.68,228.06,222.36,222.85,6545455,0
+BRK-B.US,D,20201215,000000,224.83,225.86,222.73,224.38,5169074,0
+BRK-B.US,D,20201216,000000,225.48,225.48,221.82,221.91,7994869,0
+BRK-B.US,D,20201217,000000,222.51,225.02,221.6673,224.68,7390467,0
+BRK-B.US,D,20201218,000000,224.79,225.2,221.68,223.43,20672799,0
+BRK-B.US,D,20201221,000000,222.02,224.2,221.26,223.49,7376589,0
+BRK-B.US,D,20201222,000000,223.58,223.75,221.76,221.88,6165628,0
+BRK-B.US,D,20201223,000000,222.63,224.91,222.61,224.24,4984149,0
+BRK-B.US,D,20201224,000000,224.6,227.125,224.21,226.53,2386994,0
+BRK-B.US,D,20201228,000000,228.09,230.15,227.36,228.41,3507318,0
+BRK-B.US,D,20201229,000000,230.5,231.1,229.1,229.57,3800358,0
+BRK-B.US,D,20201230,000000,229.54,230.585,229.08,229.65,3257957,0
+BRK-B.US,D,20201231,000000,229.28,232.28,228.89,231.87,4228870,0
+BRK-B.US,D,20210104,000000,231.73,231.87,226.85,228.45,7405706,0
+BRK-B.US,D,20210105,000000,228.21,230.1,226.847,227.47,5531573,0
+BRK-B.US,D,20210106,000000,229.49,232.68,227.55,230.27,9012829,0
+BRK-B.US,D,20210107,000000,232.78,233.9643,231.33,232.88,4693848,0
+BRK-B.US,D,20210108,000000,233.54,234.6,231.72,234.03,4850601,0
+BRK-B.US,D,20210111,000000,231.22,233.92,231.02,233.43,3882330,0
+BRK-B.US,D,20210112,000000,233.31,233.98,231.7,233.03,5618722,0
+BRK-B.US,D,20210113,000000,232,234.95,231.71,234.51,3828413,0
+BRK-B.US,D,20210114,000000,234.79,235.7,233.8372,235.02,4530181,0
+BRK-B.US,D,20210115,000000,234.1,234.59,231.91,233.49,5226415,0
+BRK-B.US,D,20210119,000000,234.64,236.24,231.7,234.55,5503127,0
+BRK-B.US,D,20210120,000000,234,235.2,233.24,234.76,4876514,0
+BRK-B.US,D,20210121,000000,235.22,236.2,234.08,234.16,4319793,0
+BRK-B.US,D,20210122,000000,232.5,233.83,232.21,232.92,4465090,0
+BRK-B.US,D,20210125,000000,231.67,233.52,230.45,233.01,5098897,0
+BRK-B.US,D,20210126,000000,233,233.5,231.33,231.57,3945915,0
+BRK-B.US,D,20210127,000000,230,230,226.1,227.36,8230374,0
+BRK-B.US,D,20210128,000000,229.76,233.51,228.16,230.95,5943918,0
+BRK-B.US,D,20210129,000000,229.45,229.97,227.21,227.87,6388092,0
+BRK-B.US,D,20210201,000000,229.9699,230.5,228.04,229.32,4068409,0
+BRK-B.US,D,20210202,000000,231.21,233.43,230.665,232.24,5302328,0
+BRK-B.US,D,20210203,000000,232.4,233.16,231.28,232.68,3807540,0
+BRK-B.US,D,20210204,000000,232.84,235.905,232.41,235.77,4452386,0
+BRK-B.US,D,20210205,000000,236.98,236.98,234.83,235.16,3812966,0
+BRK-B.US,D,20210208,000000,236,237.56,235.35,237.42,3329703,0
+BRK-B.US,D,20210209,000000,237.07,240.78,235.66,239.91,4774458,0
+BRK-B.US,D,20210210,000000,241.43,241.52,239.04,239.92,3825592,0
+BRK-B.US,D,20210211,000000,239.36,240.44,238.88,239.76,2909640,0
+BRK-B.US,D,20210212,000000,238.07,242.76,238.03,242.46,3422107,0
+BRK-B.US,D,20210216,000000,244.14,247.26,242.82,245.28,4726101,0
+BRK-B.US,D,20210217,000000,244.14,246.19,244,245.25,4323241,0
+BRK-B.US,D,20210218,000000,244.73,245.49,241.67,243.5,4049896,0
+BRK-B.US,D,20210219,000000,244.2,244.95,241.36,241.85,4254656,0
+BRK-B.US,D,20210222,000000,240.89,245.9801,240.8,244.97,4013145,0
+BRK-B.US,D,20210223,000000,245.56,246.57,243.29,245.53,5455367,0
+BRK-B.US,D,20210224,000000,245.15,249.55,245.15,248.45,5106898,0
+BRK-B.US,D,20210225,000000,248.07,250.56,242.927,243.69,6459817,0
+BRK-B.US,D,20210226,000000,245.15,245.15,240.25,240.51,8087759,0
+BRK-B.US,D,20210301,000000,246.86,250.55,246.09,249.21,6334166,0
+BRK-B.US,D,20210302,000000,249.12,251.34,248.37,249.22,4686124,0
+BRK-B.US,D,20210303,000000,249.73,254.81,249.29,251.55,6093204,0
+BRK-B.US,D,20210304,000000,251.08,252.55,243.23,245.48,7843543,0
+BRK-B.US,D,20210305,000000,248.89,253.45,247.325,253.15,6401890,0
+BRK-B.US,D,20210308,000000,255.6,260.23,253.73,257.61,7135779,0
+BRK-B.US,D,20210309,000000,258.55,262.94,255.61,259.02,8276597,0
+BRK-B.US,D,20210310,000000,260.3,267.5,259.64,263.99,8945700,0
+BRK-B.US,D,20210311,000000,264.22,264.8,260.4199,260.91,5921549,0
+BRK-B.US,D,20210312,000000,262.4,264.65,259.67,260.02,4498086,0
+BRK-B.US,D,20210315,000000,260.31,260.44,253.52,254.61,6979049,0
+BRK-B.US,D,20210316,000000,254.53,254.53,249.82,251.5,6720786,0
+BRK-B.US,D,20210317,000000,252.02,254.28,250.6601,252,6775745,0
+BRK-B.US,D,20210318,000000,253.76,255.64,251.38,252.46,5558018,0
+BRK-B.US,D,20210319,000000,252.31,252.5,248.52,250.99,16649846,0
+BRK-B.US,D,20210322,000000,250.6,251.67,248.86,250.36,5370835,0
+BRK-B.US,D,20210323,000000,250.2,251.17,247.71,248.31,4624233,0
+BRK-B.US,D,20210324,000000,249.55,251.89,248.5,249.63,4167843,0
+BRK-B.US,D,20210325,000000,249.38,251.53,246.79,250.75,5505215,0
+BRK-B.US,D,20210326,000000,252.75,257.39,252.42,256.77,5801970,0
+BRK-B.US,D,20210329,000000,253.93,260.05,253.3,258.82,6643130,0
+BRK-B.US,D,20210330,000000,259.94,261,257.24,258.19,3879346,0
+BRK-B.US,D,20210331,000000,256.86,257.68,255.17,255.47,6580741,0
+BRK-B.US,D,20210401,000000,255.74,258.47,254.8,258.2,5573842,0
+BRK-B.US,D,20210405,000000,260.02,263.35,260,262.66,5050565,0
+BRK-B.US,D,20210406,000000,262.86,263.34,261.94,263.06,3069093,0
+BRK-B.US,D,20210407,000000,262.99,264.34,262.4003,263.62,3585586,0
+BRK-B.US,D,20210408,000000,262.72,263.93,261.911,263.51,3113946,0
+BRK-B.US,D,20210409,000000,264.22,266.24,263.35,266.01,6054022,0
+BRK-B.US,D,20210412,000000,266.53,268.34,266.53,267.93,4294469,0
+BRK-B.US,D,20210413,000000,267.42,268.2,266.05,267.1,3558493,0
+BRK-B.US,D,20210414,000000,267.31,268.44,267.15,267.53,3124048,0
+BRK-B.US,D,20210415,000000,268.06,269.28,266.3943,269.14,3921101,0
+BRK-B.US,D,20210416,000000,270.47,272.97,270.11,272.11,4710925,0
+BRK-B.US,D,20210419,000000,272.3,272.92,268.8475,270.28,4235932,0
+BRK-B.US,D,20210420,000000,268.53,269.31,266.801,267.89,3741695,0
+BRK-B.US,D,20210421,000000,267.8,272.46,267.75,272.21,3897511,0
+BRK-B.US,D,20210422,000000,272.04,272.08,268.78,269.51,3734218,0
+BRK-B.US,D,20210423,000000,269.86,272.6906,269.56,271.98,3684487,0
+BRK-B.US,D,20210426,000000,272.28,273.98,270.63,270.86,3577632,0
+BRK-B.US,D,20210427,000000,271.07,274.16,270.05,273.65,3176319,0
+BRK-B.US,D,20210428,000000,273.54,273.96,272.13,272.95,3176106,0
+BRK-B.US,D,20210429,000000,274.47,277.79,274.35,277.6,4543724,0
+BRK-B.US,D,20210430,000000,276.29,277.41,274.21,274.95,5213541,0
+BRK-B.US,D,20210503,000000,278.55,281.12,277.67,279.18,5185658,0
+BRK-B.US,D,20210504,000000,278.54,280.8,276.78,280.26,4467147,0
+BRK-B.US,D,20210505,000000,282.52,283.5,282.23,282.76,3013873,0
+BRK-B.US,D,20210506,000000,284.69,290,284.05,289.71,5965549,0
+BRK-B.US,D,20210507,000000,289.97,291.07,287.77,290.93,6101832,0
+BRK-B.US,D,20210510,000000,292.345,295.083,292.07,292.33,4542731,0
+BRK-B.US,D,20210511,000000,289.84,290.51,284.29,285.63,6814899,0
+BRK-B.US,D,20210512,000000,285.46,286.12,282.55,282.91,5313010,0
+BRK-B.US,D,20210513,000000,282.91,288.37,282.85,286.9,5246624,0
+BRK-B.US,D,20210514,000000,288.67,291.375,288.67,290.68,4263393,0
+BRK-B.US,D,20210517,000000,289.99,290.47,288.07,289.22,3885487,0
+BRK-B.US,D,20210518,000000,290.2,290.31,287.24,287.59,4361282,0
+BRK-B.US,D,20210519,000000,284.11,286.56,282.57,286.22,5272133,0
+BRK-B.US,D,20210520,000000,288.41,289.135,285.9,286.73,4143635,0
+BRK-B.US,D,20210521,000000,287.12,289.35,286.75,287.74,4232598,0
+BRK-B.US,D,20210524,000000,289.11,290.41,287.91,289.73,3947879,0
+BRK-B.US,D,20210525,000000,290.19,291.6,287.11,287.2,4754083,0
+BRK-B.US,D,20210526,000000,289.64,289.64,285.75,287.33,4756875,0
+BRK-B.US,D,20210527,000000,288.57,289.99,286.57,289.3,6610596,0
+BRK-B.US,D,20210528,000000,289.68,290.46,288.23,289.44,4522664,0
+BRK-B.US,D,20210601,000000,291.52,292.07,288.81,289.84,3335983,0
+BRK-B.US,D,20210602,000000,290.85,290.9,289.22,290.02,3517430,0
+BRK-B.US,D,20210603,000000,288.36,293.272,288.28,291.97,4099941,0
+BRK-B.US,D,20210604,000000,292.91,293.08,291.45,292.52,3273412,0
+BRK-B.US,D,20210607,000000,292.56,292.58,288.84,289.46,4442470,0
+BRK-B.US,D,20210608,000000,289.18,289.9,285.7,289.19,5036621,0
+BRK-B.US,D,20210609,000000,288.88,289.09,287.05,288.58,3502842,0
+BRK-B.US,D,20210610,000000,289.88,290.81,284.68,284.91,4044608,0
+BRK-B.US,D,20210611,000000,285.45,287.36,285.02,286.82,3524361,0
+BRK-B.US,D,20210614,000000,286.66,286.85,281.5156,283.53,6102270,0
+BRK-B.US,D,20210615,000000,284.46,284.965,282.65,283.94,3760903,0
+BRK-B.US,D,20210616,000000,283.73,284.8,281.08,283.11,5629240,0
+BRK-B.US,D,20210617,000000,284.29,284.5,277.56,278.69,7136848,0
+BRK-B.US,D,20210618,000000,276.5,276.98,272.455,274.04,12567921,0
+BRK-B.US,D,20210621,000000,275.62,278.845,275.4279,277.1,5486192,0
+BRK-B.US,D,20210622,000000,277.57,277.71,275.93,276.92,5225694,0
+BRK-B.US,D,20210623,000000,276.89,277,274.55,274.66,4539789,0
+BRK-B.US,D,20210624,000000,275,276.5765,274.05,275.49,5458502,0
+BRK-B.US,D,20210625,000000,276.37,279.31,275.35,278.38,5578532,0
+BRK-B.US,D,20210628,000000,278.82,279.06,275.6,276.61,4026852,0
+BRK-B.US,D,20210629,000000,276.69,277.975,275.245,276.21,4472125,0
+BRK-B.US,D,20210630,000000,275.89,278.44,275.66,277.92,4477624,0
+BRK-B.US,D,20210701,000000,278.2,280.3,277.55,280.17,3648864,0
+BRK-B.US,D,20210702,000000,281.41,281.41,278.57,279.12,3683408,0
+BRK-B.US,D,20210706,000000,278.28,278.28,275.095,277.32,4402866,0
+BRK-B.US,D,20210707,000000,275.99,279.69,275.8,279.24,4413063,0
+BRK-B.US,D,20210708,000000,276.99,277.74,273.16,274.1,5371245,0
+BRK-B.US,D,20210709,000000,276.03,280.88,275.74,280.49,4897655,0
+BRK-B.US,D,20210712,000000,279.05,282.2241,278.2735,280.11,4283827,0
+BRK-B.US,D,20210713,000000,280.11,280.41,278.36,279.21,3140661,0
+BRK-B.US,D,20210714,000000,279.07,280.7599,277.77,278.31,4108516,0
+BRK-B.US,D,20210715,000000,277.13,280.64,277.09,279.72,3276235,0
+BRK-B.US,D,20210716,000000,280.93,280.93,277.22,277.9,3437180,0
+BRK-B.US,D,20210719,000000,274.21,275.5,270.73,272.66,5235001,0
+BRK-B.US,D,20210720,000000,272.66,277.805,272,276.89,4738502,0
+BRK-B.US,D,20210721,000000,277.64,280.9199,277.63,279.88,3437714,0
+BRK-B.US,D,20210722,000000,278.59,279.27,277.42,277.7,2566626,0
+BRK-B.US,D,20210723,000000,279.05,279.92,277.74,278.49,3218484,0
+BRK-B.US,D,20210726,000000,277.78,280.25,277.78,278.8,2424999,0
+BRK-B.US,D,20210727,000000,278.07,281.09,276.91,280.78,3390459,0
+BRK-B.US,D,20210728,000000,280.8,280.98,277.6,278.1,3795143,0
+BRK-B.US,D,20210729,000000,279.29,281.24,279.08,279.76,3545503,0
+BRK-B.US,D,20210730,000000,280.01,281.08,277.6,278.29,3608251,0
+BRK-B.US,D,20210802,000000,279.31,281.98,277.73,278.14,3098942,0
+BRK-B.US,D,20210803,000000,279.05,282.51,276.77,281.8,3631865,0
+BRK-B.US,D,20210804,000000,280.17,280.92,278.64,278.78,3026158,0
+BRK-B.US,D,20210805,000000,280.16,282,278.33,280.21,3585736,0
+BRK-B.US,D,20210806,000000,281.82,285.83,281.5,285.63,4838296,0
+BRK-B.US,D,20210809,000000,287.86,288.73,286.061,287.23,3678930,0
+BRK-B.US,D,20210810,000000,287.01,289.06,286,288.94,3134725,0
+BRK-B.US,D,20210811,000000,289.45,291.82,288.83,291.28,3475795,0
+BRK-B.US,D,20210812,000000,291.81,291.81,288.93,290.24,3171022,0
+BRK-B.US,D,20210813,000000,290.61,291.05,287.12,287.89,3115822,0
+BRK-B.US,D,20210816,000000,287,289.49,285.21,289.45,3564606,0
+BRK-B.US,D,20210817,000000,288.53,290.77,287.6,289.1,3626986,0
+BRK-B.US,D,20210818,000000,289,290.07,285.95,286.36,3882015,0
+BRK-B.US,D,20210819,000000,284.96,287.155,283.98,285.13,3394084,0
+BRK-B.US,D,20210820,000000,284.96,285.92,283.95,285.27,2846685,0
+BRK-B.US,D,20210823,000000,287.38,287.38,285.39,285.62,2957033,0
+BRK-B.US,D,20210824,000000,286.01,286.58,284.18,286.02,3187411,0
+BRK-B.US,D,20210825,000000,286.2,288.56,285.22,287.3,2975425,0
+BRK-B.US,D,20210826,000000,288.16,288.17,284.985,285.27,3342019,0
+BRK-B.US,D,20210827,000000,285.62,286.71,285.121,286.6,3485834,0
+BRK-B.US,D,20210830,000000,286.3,287.04,285.02,285.66,3505799,0
+BRK-B.US,D,20210831,000000,285.28,286.33,284.76,285.77,6498911,0
+BRK-B.US,D,20210901,000000,286.59,287.14,284.85,285.26,3326024,0
+BRK-B.US,D,20210902,000000,285.35,286.44,284.21,285.05,3969981,0
+BRK-B.US,D,20210903,000000,284.3,284.82,281.71,281.89,4497446,0
+BRK-B.US,D,20210907,000000,281.91,281.91,278.73,278.9,4866579,0
+BRK-B.US,D,20210908,000000,278.18,279.95,277.59,279.34,4647350,0
+BRK-B.US,D,20210909,000000,278.91,280.11,278.37,278.61,3684442,0
+BRK-B.US,D,20210910,000000,279.97,279.97,277.49,277.6,4554095,0
+BRK-B.US,D,20210913,000000,278.36,280.84,277.82,279.92,4602220,0
+BRK-B.US,D,20210914,000000,280.54,280.78,276.36,277.2,5283679,0
+BRK-B.US,D,20210915,000000,277.6,279.06,276.67,278.18,3884425,0
+BRK-B.US,D,20210916,000000,278.96,279.21,276.21,277.51,4211260,0
+BRK-B.US,D,20210917,000000,277.64,281,275.42,276.76,15864326,0
+BRK-B.US,D,20210920,000000,273.05,274.91,271.36,274.2,7645544,0
+BRK-B.US,D,20210921,000000,276.03,276.22,272.59,273.18,4649584,0
+BRK-B.US,D,20210922,000000,276.28,276.61,273.67,274.07,5019165,0
+BRK-B.US,D,20210923,000000,275.15,279.7,275.01,278.12,4732436,0
+BRK-B.US,D,20210924,000000,278.3,279.13,277.41,277.87,3109731,0
+BRK-B.US,D,20210927,000000,279.77,280.625,278.12,279.72,3359132,0
+BRK-B.US,D,20210928,000000,279.14,281.38,275.82,276.79,4959925,0
+BRK-B.US,D,20210929,000000,277.03,278.78,275.95,277.29,2952031,0
+BRK-B.US,D,20210930,000000,278.37,278.37,272.84,272.94,5189361,0
+BRK-B.US,D,20211001,000000,273.02,277.51,272.22,275.71,3951758,0
+BRK-B.US,D,20211004,000000,274.68,276.96,273.05,273.64,4308740,0
+BRK-B.US,D,20211005,000000,273.86,279.67,273.2,278.05,5070203,0
+BRK-B.US,D,20211006,000000,276.28,280.3931,274.6101,280.22,3867578,0
+BRK-B.US,D,20211007,000000,282.14,284.99,282.14,282.95,3795242,0
+BRK-B.US,D,20211008,000000,282.59,284.72,281.71,284.14,2300367,0
+BRK-B.US,D,20211011,000000,284.43,285.61,280.8,280.93,2908483,0
+BRK-B.US,D,20211012,000000,281.46,281.52,278.215,278.62,3771281,0
+BRK-B.US,D,20211013,000000,278.47,279.41,275.55,277.9,3312002,0
+BRK-B.US,D,20211014,000000,280.81,282.38,279.3,281.64,3647106,0
+BRK-B.US,D,20211015,000000,283.94,284.97,282.27,284.21,4315875,0
+BRK-B.US,D,20211018,000000,282.83,283.51,281.57,282.59,3552083,0
+BRK-B.US,D,20211019,000000,283.6,285.15,283.0501,284.83,2685424,0
+BRK-B.US,D,20211020,000000,284.34,287.7,284.32,287.49,3148731,0
+BRK-B.US,D,20211021,000000,286.99,287.28,285.25,286.82,2488982,0
+BRK-B.US,D,20211022,000000,287.66,289.8,286.24,289.24,3407466,0
+BRK-B.US,D,20211025,000000,289.7,290.47,287.6,290.26,3143636,0
+BRK-B.US,D,20211026,000000,290.65,292.22,290.3,290.85,3884790,0
+BRK-B.US,D,20211027,000000,290.85,290.945,287.64,287.78,3692629,0
+BRK-B.US,D,20211028,000000,288.21,289.86,287.2,289.72,3308755,0
+BRK-B.US,D,20211029,000000,288.81,290,286.74,287.01,4421265,0
+BRK-B.US,D,20211101,000000,288.05,288.42,285.62,286.24,2889973,0
+BRK-B.US,D,20211102,000000,286.61,288.5,285.22,287.93,3838375,0
+BRK-B.US,D,20211103,000000,287.21,288.88,286.13,288.72,2775591,0
+BRK-B.US,D,20211104,000000,289.13,289.13,285.25,287.69,3427470,0
+BRK-B.US,D,20211105,000000,288.83,290.7,286.82,287.88,3584224,0
+BRK-B.US,D,20211108,000000,290,295.65,288.61,288.8,4723236,0
+BRK-B.US,D,20211109,000000,288.79,288.99,285.3,286.35,3588005,0
+BRK-B.US,D,20211110,000000,286.49,287.24,284.52,285.32,3422235,0
+BRK-B.US,D,20211111,000000,286.5,287.07,284.245,284.65,2861553,0
+BRK-B.US,D,20211112,000000,284.88,286.1,283.8,285.99,2918259,0
+BRK-B.US,D,20211115,000000,286.6,286.99,284.24,284.67,3219074,0
+BRK-B.US,D,20211116,000000,284.47,285.16,283.12,283.36,4260345,0
+BRK-B.US,D,20211117,000000,283.12,283.12,280.9,281.59,3741007,0
+BRK-B.US,D,20211118,000000,281.1,281.75,279.25,280.63,3338256,0
+BRK-B.US,D,20211119,000000,280.96,280.97,278.01,279.99,4542009,0
+BRK-B.US,D,20211122,000000,280.73,286.44,280.01,284.97,5036934,0
+BRK-B.US,D,20211123,000000,285.15,288.73,285.05,288.56,4490739,0
+BRK-B.US,D,20211124,000000,287.44,288.315,286.09,287.28,4924413,0
+BRK-B.US,D,20211126,000000,280.28,284.71,279.76,283.09,4440721,0
+BRK-B.US,D,20211129,000000,284,284.98,281.42,282.12,5392385,0
+BRK-B.US,D,20211130,000000,279.94,280.2,275.89,276.69,9928918,0
+BRK-B.US,D,20211201,000000,279.54,281.72,274.79,275,5171164,0
+BRK-B.US,D,20211202,000000,276.68,280.37,275.29,279.09,4925721,0
+BRK-B.US,D,20211203,000000,278.71,279.97,275.27,277.43,5925715,0
+BRK-B.US,D,20211206,000000,278.73,283.1678,278.73,281.38,5526940,0
+BRK-B.US,D,20211207,000000,282.42,285.41,282.12,284.97,5767826,0
+BRK-B.US,D,20211208,000000,284.97,285.97,282.28,283.72,3257877,0
+BRK-B.US,D,20211209,000000,283.77,284.95,281.78,284.52,3446249,0
+BRK-B.US,D,20211210,000000,285.49,288.5,284.23,288.23,4110315,0
+BRK-B.US,D,20211213,000000,288.5,291.58,285.84,290.01,4888424,0
+BRK-B.US,D,20211214,000000,289.67,296.41,289.67,295.03,5994765,0
+BRK-B.US,D,20211215,000000,295.8199,296.5,292.8133,294.58,5603061,0
+BRK-B.US,D,20211216,000000,296.88,301.58,295.1,300.17,6542554,0
+BRK-B.US,D,20211217,000000,297.85,298,292.3501,293.66,12772057,0
+BRK-B.US,D,20211220,000000,290.62,291.58,287.59,289.61,5458419,0
+BRK-B.US,D,20211221,000000,292.14,295.41,291.5,293.24,3931134,0
+BRK-B.US,D,20211222,000000,292.86,294.57,291.74,294.41,2446396,0
+BRK-B.US,D,20211223,000000,295.22,296.78,294.21,294.49,2899917,0
+BRK-B.US,D,20211227,000000,295.25,296.69,294.46,296.67,2807616,0
+BRK-B.US,D,20211228,000000,296.96,299.79,296.8,298.29,2575075,0
+BRK-B.US,D,20211229,000000,299.23,300.65,298.86,299.46,2688431,0
+BRK-B.US,D,20211230,000000,300.88,301.6463,299.74,299.98,2301253,0
+BRK-B.US,D,20211231,000000,299.94,300.69,298.84,299,2932996,0
+BRK-B.US,D,20220103,000000,300.1,301.3,299.2,300.79,3571121,0
+BRK-B.US,D,20220104,000000,301.65,309.21,301.65,308.53,6006382,0
+BRK-B.US,D,20220105,000000,309.87,314.48,309.5,309.92,6892257,0
+BRK-B.US,D,20220106,000000,312.98,314.11,310.22,313.22,5140613,0
+BRK-B.US,D,20220107,000000,315.56,320.2,314.14,319.78,5622909,0
+BRK-B.US,D,20220110,000000,321.4,322.1,315.12,318.93,5814171,0
+BRK-B.US,D,20220111,000000,318.61,320,315.04,319.8,4249181,0
+BRK-B.US,D,20220112,000000,320.62,321.05,317.26,320.39,3583291,0
+BRK-B.US,D,20220113,000000,321,323.47,320.1,321.26,4279387,0
+BRK-B.US,D,20220114,000000,318.87,324.405,316.5,324.13,4915639,0
+BRK-B.US,D,20220118,000000,322.22,323.29,318.07,320.29,5769286,0
+BRK-B.US,D,20220119,000000,321.35,321.35,314.58,314.75,6091800,0
+BRK-B.US,D,20220120,000000,315.58,317.18,310.68,311.01,4409303,0
+BRK-B.US,D,20220121,000000,309.99,311.02,304.14,305.22,6541385,0
+BRK-B.US,D,20220124,000000,299.7,304.73,296.085,303.73,8529685,0
+BRK-B.US,D,20220125,000000,301.87,309.13,294.81,307.19,6438259,0
+BRK-B.US,D,20220126,000000,310.4,313.33,306.57,309.26,6127231,0
+BRK-B.US,D,20220127,000000,311.7,315.92,305.3111,307.67,5055361,0
+BRK-B.US,D,20220128,000000,307.68,313.29,304.0681,312.9,5241647,0
+BRK-B.US,D,20220131,000000,312,313.3,307.84,313.02,5238867,0
+BRK-B.US,D,20220201,000000,312.64,314.6,310.31,313.96,4348803,0
+BRK-B.US,D,20220202,000000,313.57,320.1604,313,319.6,4634781,0
+BRK-B.US,D,20220203,000000,319.33,319.65,314.61,315.23,4152449,0
+BRK-B.US,D,20220204,000000,315.87,317.8387,312.7,314.99,3656465,0
+BRK-B.US,D,20220207,000000,314.91,318.22,312.06,316.51,3129336,0
+BRK-B.US,D,20220208,000000,318.27,322.65,316,321.44,6238744,0
+BRK-B.US,D,20220209,000000,323.8,325.63,321.54,322.38,3997452,0
+BRK-B.US,D,20220210,000000,320.99,322.46,318.485,319.85,7081291,0
+BRK-B.US,D,20220211,000000,320.01,323.12,317.74,319.14,7497359,0
+BRK-B.US,D,20220214,000000,319.61,320.43,312.17,314.28,8131182,0
+BRK-B.US,D,20220215,000000,316.64,317.9399,314.6901,316.2,3682373,0
+BRK-B.US,D,20220216,000000,315,316.9,314.28,315.65,3975085,0
+BRK-B.US,D,20220217,000000,314.98,315.44,312.3,313.55,3633337,0
+BRK-B.US,D,20220218,000000,313.83,315.6767,313.08,314.8,4225597,0
+BRK-B.US,D,20220222,000000,313.44,315.43,310.55,314.16,5105545,0
+BRK-B.US,D,20220223,000000,316.081,316.8,309.38,309.99,5033311,0
+BRK-B.US,D,20220224,000000,301.78,308.81,299.51,308.28,8836304,0
+BRK-B.US,D,20220225,000000,311.16,321.43,310.78,319.24,7488725,0
+BRK-B.US,D,20220228,000000,317.35,322,315.19,321.45,7988324,0
+BRK-B.US,D,20220301,000000,320.26,321.2,313.59,316.84,6444105,0
+BRK-B.US,D,20220302,000000,319.48,325.75,318.12,323.64,4507185,0
+BRK-B.US,D,20220303,000000,326.63,329.47,323.8852,327.74,4602678,0
+BRK-B.US,D,20220304,000000,322.66,325.61,320.12,325.34,4906040,0
+BRK-B.US,D,20220307,000000,325.68,326.44,320.35,322.72,5879300,0
+BRK-B.US,D,20220308,000000,325.3,327.29,318.03,318.52,7911576,0
+BRK-B.US,D,20220309,000000,326.59,327.47,322.575,325.4,5879917,0
+BRK-B.US,D,20220310,000000,322.49,325.7,321.58,325.3,3845454,0
+BRK-B.US,D,20220311,000000,326.53,331.4899,326.23,326.6,5137990,0
+BRK-B.US,D,20220314,000000,328.65,333.48,327.6498,329.98,5968947,0
+BRK-B.US,D,20220315,000000,332.7,334.58,329.38,332.55,6931564,0
+BRK-B.US,D,20220316,000000,335.11,337.34,331.7117,336.11,5929896,0
+BRK-B.US,D,20220317,000000,337,345.13,336.2,344.97,7226002,0
+BRK-B.US,D,20220318,000000,344.12,346.87,339.27,342.41,8898508,0
+BRK-B.US,D,20220321,000000,344.99,351.21,344.3,349.66,6309619,0
+BRK-B.US,D,20220322,000000,351.01,354.95,348.9,349.93,5774373,0
+BRK-B.US,D,20220323,000000,349.13,350.79,346.2473,348.16,5644792,0
+BRK-B.US,D,20220324,000000,351.5,352.5694,349.13,352.37,3947297,0
+BRK-B.US,D,20220325,000000,353.9,359.01,353.6,358.76,4586000,0
+BRK-B.US,D,20220328,000000,360.59,361.38,355.53,359.57,4175531,0
+BRK-B.US,D,20220329,000000,361.39,362.1,352.55,355.12,5006916,0
+BRK-B.US,D,20220330,000000,354.66,357.85,351.84,357.61,3913799,0
+BRK-B.US,D,20220331,000000,359,360,352.32,352.91,6069877,0
+BRK-B.US,D,20220401,000000,353.65,354.5824,349.02,351.88,4126275,0
+BRK-B.US,D,20220404,000000,352,352.235,344.31,345.43,5105149,0
+BRK-B.US,D,20220405,000000,345.77,349.44,344.28,344.8,4254963,0
+BRK-B.US,D,20220406,000000,341.17,346.97,340.55,344.71,4548141,0
+BRK-B.US,D,20220407,000000,346.22,347.67,342.4,346.51,3817645,0
+BRK-B.US,D,20220408,000000,348.93,353.85,347.73,353.1,4495358,0
+BRK-B.US,D,20220411,000000,352.98,354.33,349.34,352.02,3129900,0
+BRK-B.US,D,20220412,000000,352.26,354,348.39,349.74,3550367,0
+BRK-B.US,D,20220413,000000,349.46,350.72,345.245,346.22,3436791,0
+BRK-B.US,D,20220414,000000,346.16,347.56,344.14,344.33,3285526,0
+BRK-B.US,D,20220418,000000,344.45,347.1899,343.585,346.65,2518356,0
+BRK-B.US,D,20220419,000000,347,349.13,345.85,348.5,3393483,0
+BRK-B.US,D,20220420,000000,350,350.59,347.7,348.82,3711620,0
+BRK-B.US,D,20220421,000000,350.86,350.86,342.96,343.6,4034682,0
+BRK-B.US,D,20220422,000000,342.94,343.21,335.11,335.56,4971203,0
+BRK-B.US,D,20220425,000000,332.3,337.85,328.53,336.95,5981550,0
+BRK-B.US,D,20220426,000000,333.53,337.39,330.36,330.65,4595483,0
+BRK-B.US,D,20220427,000000,330.8,333.135,328.43,329.58,3727514,0
+BRK-B.US,D,20220428,000000,331.53,332.06,327.83,331.27,3847727,0
+BRK-B.US,D,20220429,000000,330.19,330.64,320.5,322.83,5688391,0
+BRK-B.US,D,20220502,000000,324.11,324.37,311.74,318.19,6799512,0
+BRK-B.US,D,20220503,000000,319.42,323.58,317.67,318.99,3875789,0
+BRK-B.US,D,20220504,000000,319.1,327.28,318,326.8,4272974,0
+BRK-B.US,D,20220505,000000,325.85,325.85,315.16,318.68,5265994,0
+BRK-B.US,D,20220506,000000,317.99,320.372,314.19,318.88,4200043,0
+BRK-B.US,D,20220509,000000,315.35,316.92,311.56,312.96,4884887,0
+BRK-B.US,D,20220510,000000,315.96,318.11,310.24,312.53,4801061,0
+BRK-B.US,D,20220511,000000,313.17,317.55,311.01,311.54,4258661,0
+BRK-B.US,D,20220512,000000,307.95,309.07,302.55,308.06,5683356,0
+BRK-B.US,D,20220513,000000,311.25,312.47,307.9001,310.36,3771567,0
+BRK-B.US,D,20220516,000000,310.2,311.95,307.13,309.29,3700581,0
+BRK-B.US,D,20220517,000000,315.21,315.44,312.1,314.6,4159134,0
+BRK-B.US,D,20220518,000000,312.94,314.17,305.57,306.64,4427683,0
+BRK-B.US,D,20220519,000000,303.93,306.3144,301.21,304.15,4743746,0
+BRK-B.US,D,20220520,000000,307.05,307.46,298.11,304.05,5522056,0
+BRK-B.US,D,20220523,000000,307.38,312.44,306.62,310.2,4146033,0
+BRK-B.US,D,20220524,000000,309.39,310.31,303.75,309.17,3661630,0
+BRK-B.US,D,20220525,000000,308.59,310.99,305.92,308.64,3706343,0
+BRK-B.US,D,20220526,000000,311.27,314.39,310.98,312.5,4474454,0
+BRK-B.US,D,20220527,000000,314.73,319.24,314.15,319.11,4282883,0
+BRK-B.US,D,20220531,000000,318.98,318.98,314.8,315.98,5704635,0
+BRK-B.US,D,20220601,000000,316,316.7901,309.61,312.21,3796508,0
+BRK-B.US,D,20220602,000000,312.65,315.09,308.61,314.95,3120233,0
+BRK-B.US,D,20220603,000000,312.5,313.8,310.3977,310.94,2588108,0
+BRK-B.US,D,20220606,000000,313.38,315.78,311.48,312.15,2981314,0
+BRK-B.US,D,20220607,000000,310.58,313.79,309.3932,313.65,2551711,0
+BRK-B.US,D,20220608,000000,312.16,312.8,307.93,308.74,2878967,0
+BRK-B.US,D,20220609,000000,308.1,308.38,300.57,300.8,3221154,0
+BRK-B.US,D,20220610,000000,296.08,298,291.61,291.71,5884900,0
+BRK-B.US,D,20220613,000000,285.43,287.4347,280.1,281.56,7115907,0
+BRK-B.US,D,20220614,000000,282.09,283.96,276.1014,277.64,5850444,0
+BRK-B.US,D,20220615,000000,281.16,282.5,273.87,278.93,5827037,0
+BRK-B.US,D,20220616,000000,273.39,273.4,266.88,268.56,7212687,0
+BRK-B.US,D,20220617,000000,268.39,270.5,265.68,268.08,11615422,0
+BRK-B.US,D,20220621,000000,273.85,273.98,270.34,271.77,4907077,0
+BRK-B.US,D,20220622,000000,267.38,273.395,267.38,269.79,4225967,0
+BRK-B.US,D,20220623,000000,269.85,270.71,263.68,267.52,4732399,0
+BRK-B.US,D,20220624,000000,268.97,279.67,268.5701,278.28,6454976,0
+BRK-B.US,D,20220627,000000,280.53,282.03,277.61,278.4,4136747,0
+BRK-B.US,D,20220628,000000,280.51,282.45,273.68,273.86,4018337,0
+BRK-B.US,D,20220629,000000,274.95,275.94,272.97,273.49,3010168,0
+BRK-B.US,D,20220630,000000,270.51,274.92,268.68,273.02,4625535,0
+BRK-B.US,D,20220701,000000,272.5,278.4,271.63,277.5,3668568,0
+BRK-B.US,D,20220705,000000,274.2,275.86,271.39,275.69,3677878,0
+BRK-B.US,D,20220706,000000,274.84,277.51,272.87,275.65,3034444,0
+BRK-B.US,D,20220707,000000,277.5,279.59,277.1,279.28,3952851,0
+BRK-B.US,D,20220708,000000,279.79,282.61,279.25,280.83,2985777,0
+BRK-B.US,D,20220711,000000,279.38,281.4563,277.8701,278.51,2865411,0
+BRK-B.US,D,20220712,000000,277.57,282.18,276.655,277.28,3033742,0
+BRK-B.US,D,20220713,000000,275.37,280.09,274.4529,277.47,4199491,0
+BRK-B.US,D,20220714,000000,273,275.345,271.2,274.41,3889463,0
+BRK-B.US,D,20220715,000000,277.53,280,276.06,278.48,4548506,0
+BRK-B.US,D,20220718,000000,281.5,281.5,275.21,276.26,3274902,0
+BRK-B.US,D,20220719,000000,279,284.08,278.17,283.55,3591904,0
+BRK-B.US,D,20220720,000000,284.64,286.44,283.9,286.04,3879170,0
+BRK-B.US,D,20220721,000000,287,287.24,282.09,286.85,3700275,0
+BRK-B.US,D,20220722,000000,288.1,289.4,283.615,285.93,2877341,0
+BRK-B.US,D,20220725,000000,287.21,289.065,285.1534,287.99,3138226,0
+BRK-B.US,D,20220726,000000,287.8,288.7147,284.6546,285.31,2513418,0
+BRK-B.US,D,20220727,000000,287.67,291.56,285.7,290.3,3616585,0
+BRK-B.US,D,20220728,000000,291.18,294.03,286.77,293.9,3991272,0
+BRK-B.US,D,20220729,000000,296.55,302.4,295.4314,300.6,6983576,0
+BRK-B.US,D,20220801,000000,299.7,299.7,294.83,295.86,4196074,0
+BRK-B.US,D,20220802,000000,294.87,295.53,291.92,292.17,3168448,0
+BRK-B.US,D,20220803,000000,295.05,295.88,291.1,294.96,4062173,0
+BRK-B.US,D,20220804,000000,294.73,295.98,292.62,292.91,3949668,0
+BRK-B.US,D,20220805,000000,291.87,294.1,290.425,292.07,3397499,0
+BRK-B.US,D,20220808,000000,294.87,299.33,292.27,292.34,3969779,0
+BRK-B.US,D,20220809,000000,293.35,297.5708,291.93,292.77,3873083,0
+BRK-B.US,D,20220810,000000,296.48,296.93,294.1,295.11,3708840,0
+BRK-B.US,D,20220811,000000,298,299.06,296.12,296.47,3146890,0
+BRK-B.US,D,20220812,000000,297.9,301.69,297,301.55,3233809,0
+BRK-B.US,D,20220815,000000,298.64,303.76,297.4,302.82,2929312,0
+BRK-B.US,D,20220816,000000,304.99,308.15,303.76,306.65,3344335,0
+BRK-B.US,D,20220817,000000,305.22,306.89,302.74,304.26,2963923,0
+BRK-B.US,D,20220818,000000,304.44,304.57,301.55,304.27,2783620,0
+BRK-B.US,D,20220819,000000,302.95,303.22,296.81,297.28,4617015,0
+BRK-B.US,D,20220822,000000,294,294.47,287.86,288.69,4716455,0
+BRK-B.US,D,20220823,000000,288.85,291.64,288.15,289.65,2596728,0
+BRK-B.US,D,20220824,000000,290,294,289.4603,293.52,3266775,0
+BRK-B.US,D,20220825,000000,293.71,298.48,292.8323,298.13,3465799,0
+BRK-B.US,D,20220826,000000,299.41,299.63,289.65,289.96,5280739,0
+BRK-B.US,D,20220829,000000,288.4,289.83,285.75,287.45,3101174,0
+BRK-B.US,D,20220830,000000,288.72,289.32,284.7711,285.42,3227458,0
+BRK-B.US,D,20220831,000000,287.25,288.01,280.44,280.8,5007109,0
+BRK-B.US,D,20220901,000000,279.95,282.68,277.31,282.43,3767438,0
+BRK-B.US,D,20220902,000000,284.84,285.42,276.365,277.67,3796304,0
+BRK-B.US,D,20220906,000000,278.01,279.49,275.355,276.59,4363702,0
+BRK-B.US,D,20220907,000000,275.74,281.74,275.42,281.04,3511375,0
+BRK-B.US,D,20220908,000000,278.58,283.4,277.29,283.34,3543267,0
+BRK-B.US,D,20220909,000000,284.535,287.02,284.13,285.77,3128967,0
+BRK-B.US,D,20220912,000000,286.7,289.2406,286.0333,288.51,3410683,0
+BRK-B.US,D,20220913,000000,283.99,285.1438,277.5,278.29,4586374,0
+BRK-B.US,D,20220914,000000,279,280.205,275.64,278.42,3721356,0
+BRK-B.US,D,20220915,000000,278.69,281.27,276.36,276.7,3279225,0
+BRK-B.US,D,20220916,000000,275.35,276.375,273.26,274.81,7289900,0
+BRK-B.US,D,20220919,000000,272.79,279.13,272.72,278.95,3292287,0
+BRK-B.US,D,20220920,000000,277.17,278.04,274.61,277.13,3278187,0
+BRK-B.US,D,20220921,000000,278.9,278.92,270.72,270.74,3956232,0
+BRK-B.US,D,20220922,000000,271.03,271.5,268.27,268.51,4122179,0
+BRK-B.US,D,20220923,000000,266.01,268.14,264.24,267.77,5176838,0
+BRK-B.US,D,20220926,000000,265.82,267.84,263.3679,264.32,4929897,0
+BRK-B.US,D,20220927,000000,266.99,267.93,261.55,265.47,5768879,0
+BRK-B.US,D,20220928,000000,265.65,273.6,264.91,271.78,5942582,0
+BRK-B.US,D,20220929,000000,269.89,272.17,265.59,269.58,5211637,0
+BRK-B.US,D,20220930,000000,269.21,272.94,266.6,267.02,6059434,0
+BRK-B.US,D,20221003,000000,269.52,274.57,267.16,272.8,4903523,0
+BRK-B.US,D,20221004,000000,277.42,281.3,276.6,280.49,4636293,0
+BRK-B.US,D,20221005,000000,276.87,280.88,275.84,279.36,3351571,0
+BRK-B.US,D,20221006,000000,278.2,279.85,275.9,276.31,3396390,0
+BRK-B.US,D,20221007,000000,274.44,274.495,267.48,269.04,4273211,0
+BRK-B.US,D,20221010,000000,269.89,270.215,265.86,266.93,3108090,0
+BRK-B.US,D,20221011,000000,266.1,270.97,265.61,267.31,3443003,0
+BRK-B.US,D,20221012,000000,267.31,267.52,263.96,264,3345004,0
+BRK-B.US,D,20221013,000000,260.73,276.78,259.85,275.78,5485173,0
+BRK-B.US,D,20221014,000000,277.59,279.22,271.97,272.67,4292818,0
+BRK-B.US,D,20221017,000000,276.56,278.59,275.3,277.02,4455948,0
+BRK-B.US,D,20221018,000000,282.74,283.36,279.25,281.67,4294758,0
+BRK-B.US,D,20221019,000000,280.33,282.38,276.9677,278.34,3215800,0
+BRK-B.US,D,20221020,000000,278.07,279.4399,273,273.53,3918510,0
+BRK-B.US,D,20221021,000000,273.76,282.92,271.46,282.51,4996771,0
+BRK-B.US,D,20221024,000000,284.1,289.34,283.99,287.48,3862212,0
+BRK-B.US,D,20221025,000000,288.96,289.87,286.88,289.24,3175402,0
+BRK-B.US,D,20221026,000000,289.75,291.8,287.68,288.52,3295328,0
+BRK-B.US,D,20221027,000000,290.31,294,288.85,289.88,4275741,0
+BRK-B.US,D,20221028,000000,292.77,299.98,291.48,299.63,4629639,0
+BRK-B.US,D,20221031,000000,297.98,298.89,294.85,295.09,4627809,0
+BRK-B.US,D,20221101,000000,298.45,298.87,293.04,294.13,3838233,0
+BRK-B.US,D,20221102,000000,293.04,298.26,289.42,289.46,4274735,0
+BRK-B.US,D,20221103,000000,286.02,287.47,283.46,283.85,3126390,0
+BRK-B.US,D,20221104,000000,286.77,289.2,282.38,287.47,3709955,0
+BRK-B.US,D,20221107,000000,290.92,292.1,288.65,290.19,3524850,0
+BRK-B.US,D,20221108,000000,291.11,294.743,289.01,292.61,3563780,0
+BRK-B.US,D,20221109,000000,291.98,292.4,288.06,288.65,2760166,0
+BRK-B.US,D,20221110,000000,297.11,303.5,294.54,303.2,5695773,0
+BRK-B.US,D,20221111,000000,305.56,311.33,302.6,309.72,6572828,0
+BRK-B.US,D,20221114,000000,310,311.84,308.84,308.91,4639814,0
+BRK-B.US,D,20221115,000000,313.665,313.89,307.1838,309.98,4373585,0
+BRK-B.US,D,20221116,000000,310.93,311.55,306.74,308.76,2971379,0
+BRK-B.US,D,20221117,000000,305.7,307.62,304.15,307.44,3064676,0
+BRK-B.US,D,20221118,000000,310.55,311.2,308.615,310.76,3397072,0
+BRK-B.US,D,20221121,000000,310.81,312.9,308.58,311.2,2863030,0
+BRK-B.US,D,20221122,000000,313,316.555,312.05,315.76,3172808,0
+BRK-B.US,D,20221123,000000,315.385,316.4292,314.07,316.18,2685619,0
+BRK-B.US,D,20221125,000000,317.52,319.12,316.18,317.43,1844916,0
+BRK-B.US,D,20221128,000000,316.25,317.64,312.33,313.27,4232097,0
+BRK-B.US,D,20221129,000000,311.89,315.29,311.35,315.13,3742168,0
+BRK-B.US,D,20221130,000000,315.13,318.6,308.7,318.6,7924360,0
+BRK-B.US,D,20221201,000000,319,319.56,313.3,315.84,4354849,0
+BRK-B.US,D,20221202,000000,313.49,316.38,312.75,316.15,3026517,0
+BRK-B.US,D,20221205,000000,315.22,315.66,308.73,310.57,3836532,0
+BRK-B.US,D,20221206,000000,309.95,310.29,306.35,307.78,3877585,0
+BRK-B.US,D,20221207,000000,307.07,309.3842,304.915,305.82,4132430,0
+BRK-B.US,D,20221208,000000,306,307.4899,305.09,305.99,2353269,0
+BRK-B.US,D,20221209,000000,305.32,308.34,304.71,306.39,3327110,0
+BRK-B.US,D,20221212,000000,307.55,311.91,305.46,311.45,4367987,0
+BRK-B.US,D,20221213,000000,318.4,318.91,310.82,312.33,5043156,0
+BRK-B.US,D,20221214,000000,312.74,316.3596,308.4,309.29,4057911,0
+BRK-B.US,D,20221215,000000,306.43,306.96,299.445,301.91,5107189,0
+BRK-B.US,D,20221216,000000,299.05,302.47,297.76,300,8308365,0
+BRK-B.US,D,20221219,000000,300.51,301.48,297.15,300.03,3842880,0
+BRK-B.US,D,20221220,000000,300.09,304.19,297,302,3091869,0
+BRK-B.US,D,20221221,000000,304.38,308.54,304.16,307.82,3265614,0
+BRK-B.US,D,20221222,000000,306.1,306.5,297.6391,302.69,3560763,0
+BRK-B.US,D,20221223,000000,302.88,306.57,300.925,306.49,2460858,0
+BRK-B.US,D,20221227,000000,306.45,308.575,304.65,305.55,2731731,0
+BRK-B.US,D,20221228,000000,304.77,307.4607,303.26,303.43,2628685,0
+BRK-B.US,D,20221229,000000,305.94,309.38,305.235,309.06,2848063,0
+BRK-B.US,D,20221230,000000,306.95,309.04,305.6212,308.9,3298865,0
+BRK-B.US,D,20230103,000000,310.07,312.385,307.38,309.91,3551418,0
+BRK-B.US,D,20230104,000000,312,316.89,311.25,314.55,5122121,0
+BRK-B.US,D,20230105,000000,313.574,314.23,310,312.9,3418149,0
+BRK-B.US,D,20230106,000000,315,320.16,313.38,318.69,3648810,0
+BRK-B.US,D,20230109,000000,319.02,320.5,314.75,315.53,4399047,0
+BRK-B.US,D,20230110,000000,315,316.8,313.34,316.35,3050322,0
+BRK-B.US,D,20230111,000000,318.52,320.57,316.6,320.37,3001242,0
+BRK-B.US,D,20230112,000000,321.15,321.32,317.72,318.93,3075151,0
+BRK-B.US,D,20230113,000000,317.49,318.42,315.79,317.64,2773650,0
+BRK-B.US,D,20230117,000000,318.4,318.52,314.25,314.86,3479442,0
+BRK-B.US,D,20230118,000000,315,315.54,307.75,308.3,3408726,0
+BRK-B.US,D,20230119,000000,306.12,307.235,303.86,305.23,3615144,0
+BRK-B.US,D,20230120,000000,305.21,310.01,304.3626,309.87,3772210,0
+BRK-B.US,D,20230123,000000,309.63,312.73,306.8501,310.42,3088133,0
+BRK-B.US,D,20230124,000000,309.3,312.83,307.5,311.3,2234333,0
+BRK-B.US,D,20230125,000000,308.33,312.55,307.71,311.9,2300785,0
+BRK-B.US,D,20230126,000000,312.99,313.68,309.58,310.95,2858754,0
+BRK-B.US,D,20230127,000000,309.79,311.73,308.34,309.17,3034223,0
+BRK-B.US,D,20230130,000000,307.6,309.5115,306.81,307.33,3475781,0
+BRK-B.US,D,20230131,000000,307.74,311.86,305.79,311.52,3655334,0
+BRK-B.US,D,20230201,000000,309.63,312.67,306.38,310.57,3520304,0
+BRK-B.US,D,20230202,000000,312.35,312.6,308.3,311.86,4430266,0
+BRK-B.US,D,20230203,000000,311,311.55,305.921,308.51,5387548,0
+BRK-B.US,D,20230206,000000,308.25,308.8,305.6,308.43,2980217,0
+BRK-B.US,D,20230207,000000,307.3,314.15,306.63,312.97,3788007,0
+BRK-B.US,D,20230208,000000,311.12,313.41,308.01,308.48,3370587,0
+BRK-B.US,D,20230209,000000,310.17,311.42,306.99,307.21,3462603,0
+BRK-B.US,D,20230210,000000,307.08,309.98,305.28,309.89,2811155,0
+BRK-B.US,D,20230213,000000,310.3,313.74,309.62,313.74,3261952,0
+BRK-B.US,D,20230214,000000,313.78,314.1,309.04,310.79,2908849,0
+BRK-B.US,D,20230215,000000,309.98,310.37,308.28,309.63,2411819,0
+BRK-B.US,D,20230216,000000,307.58,310.2,306.87,308.18,2803844,0
+BRK-B.US,D,20230217,000000,307.15,308.41,305.48,308.24,2721407,0
+BRK-B.US,D,20230221,000000,306.17,307.3,300.5,302.72,4131732,0
+BRK-B.US,D,20230222,000000,303.2,305.275,301.77,303.16,2900326,0
+BRK-B.US,D,20230223,000000,305.01,305.56,300.25,303.07,2739656,0
+BRK-B.US,D,20230224,000000,300.4,305.62,300.01,304.02,3659339,0
+BRK-B.US,D,20230227,000000,304.37,305.78,302.01,304.66,3652907,0
+BRK-B.US,D,20230228,000000,304.89,306.15,303.41,305.18,4737739,0
+BRK-B.US,D,20230301,000000,304.02,305.62,302.08,304.62,3400537,0
+BRK-B.US,D,20230302,000000,303.66,308.1,301.445,307.75,3153781,0
+BRK-B.US,D,20230303,000000,309.56,312.66,308.5,312.45,4493702,0
+BRK-B.US,D,20230306,000000,312.82,317.29,312.43,316.97,4892345,0
+BRK-B.US,D,20230307,000000,316.39,316.5,310.23,311.12,3610304,0
+BRK-B.US,D,20230308,000000,310.72,312.675,309.2522,311.37,2706760,0
+BRK-B.US,D,20230309,000000,311,313.18,303.9388,304.82,3934324,0
+BRK-B.US,D,20230310,000000,302.95,306.72,301.92,303.63,5297790,0
+BRK-B.US,D,20230313,000000,301.75,306.59,300.76,302.88,4993820,0
+BRK-B.US,D,20230314,000000,306.92,307.55,301.68,305.33,5255174,0
+BRK-B.US,D,20230315,000000,300.02,300.55,294.9,297.88,7165298,0
+BRK-B.US,D,20230316,000000,296.37,304.43,295.36,302.01,6327578,0
+BRK-B.US,D,20230317,000000,301.3,301.3,292.42,293.51,15611270,0
+BRK-B.US,D,20230320,000000,295.57,301.51,295.06,301.06,6059923,0
+BRK-B.US,D,20230321,000000,304.56,305.63,302.25,303.85,4725100,0
+BRK-B.US,D,20230322,000000,303.72,307.05,299.65,299.73,3089313,0
+BRK-B.US,D,20230323,000000,301.39,302.0799,296.3,298.37,4016197,0
+BRK-B.US,D,20230324,000000,294.68,299.5,293.3947,298.92,3905988,0
+BRK-B.US,D,20230327,000000,300.88,303.21,298.97,302.14,3835260,0
+BRK-B.US,D,20230328,000000,301.93,302.72,300.5901,302.32,2437683,0
+BRK-B.US,D,20230329,000000,304.8,305.38,303.36,305.3,2651414,0
+BRK-B.US,D,20230330,000000,307.09,307.47,302.5772,305.08,2694985,0
+BRK-B.US,D,20230331,000000,305.9,308.81,304.9877,308.77,5022204,0
+BRK-B.US,D,20230403,000000,309.25,311.5,308.24,310.31,4863537,0
+BRK-B.US,D,20230404,000000,310.76,311,307.07,309.07,2740754,0
+BRK-B.US,D,20230405,000000,307.85,311.07,307.85,310.39,2314853,0
+BRK-B.US,D,20230406,000000,309.82,313.22,309.05,312.51,3132148,0
+BRK-B.US,D,20230410,000000,311.41,313.7,310.335,312.62,2331743,0
+BRK-B.US,D,20230411,000000,312.56,315.94,311.77,313.7,3109850,0
+BRK-B.US,D,20230412,000000,315.97,316.92,313.72,314.55,2663461,0
+BRK-B.US,D,20230413,000000,315.27,318.81,313.26,318.05,3325989,0
+BRK-B.US,D,20230414,000000,318.89,321.88,318.12,319.74,2976417,0
+BRK-B.US,D,20230417,000000,320.2,323.98,319,323.79,3426342,0
+BRK-B.US,D,20230418,000000,324.95,325.7242,322.495,324.63,3582623,0
+BRK-B.US,D,20230419,000000,323.85,324.55,322.76,323.09,2410917,0
+BRK-B.US,D,20230420,000000,322.2,324.3693,321.324,323.82,2429179,0
+BRK-B.US,D,20230421,000000,322.36,324.85,321.61,324.33,2405869,0
+BRK-B.US,D,20230424,000000,324.43,326.395,324.3,326.05,2262391,0
+BRK-B.US,D,20230425,000000,325.99,327.1,324.11,324.34,2554381,0
+BRK-B.US,D,20230426,000000,323.31,323.74,319,320.53,2721238,0
+BRK-B.US,D,20230427,000000,322.86,326.91,322.11,326.23,2951130,0
+BRK-B.US,D,20230428,000000,325.44,328.81,325.19,328.55,2912387,0
+BRK-B.US,D,20230501,000000,329.16,331.84,328.57,330.17,2465391,0
+BRK-B.US,D,20230502,000000,330.15,330.25,322.7601,325.86,3369713,0
+BRK-B.US,D,20230503,000000,327.13,328.07,323.06,323.22,2660456,0
+BRK-B.US,D,20230504,000000,323.44,325.99,317.41,320,3194768,0
+BRK-B.US,D,20230505,000000,323.36,325.16,322.62,323.88,3876299,0
+BRK-B.US,D,20230508,000000,328.26,330.69,325.79,326.14,3303393,0
+BRK-B.US,D,20230509,000000,324.87,326.88,323.48,324.87,2285924,0
+BRK-B.US,D,20230510,000000,326.08,326.16,320.1501,322.99,2641134,0
+BRK-B.US,D,20230511,000000,320.995,322.96,319.805,322.64,2549339,0
+BRK-B.US,D,20230512,000000,323.82,324.2422,320.54,322.49,1938264,0
+BRK-B.US,D,20230515,000000,322.89,323.83,320.13,323.53,2191609,0
+BRK-B.US,D,20230516,000000,322.46,324.69,322.355,323.75,2139996,0
+BRK-B.US,D,20230517,000000,325.02,328.26,324.82,327.39,3047626,0
+BRK-B.US,D,20230518,000000,326.87,329.98,325.85,329.76,2808329,0
+BRK-B.US,D,20230519,000000,331,333.94,329.12,330.39,4323538,0
+BRK-B.US,D,20230522,000000,330.75,331.49,328.35,329.13,2763422,0
+BRK-B.US,D,20230523,000000,328.19,329.27,322.97,323.11,4031342,0
+BRK-B.US,D,20230524,000000,322.71,323,319.56,320.2,3075393,0
+BRK-B.US,D,20230525,000000,320.56,320.56,317.71,319.02,4251935,0
+BRK-B.US,D,20230526,000000,320.44,322.63,319.665,320.6,3229873,0
+BRK-B.US,D,20230530,000000,321.86,322.47,319,322.19,3232461,0
+BRK-B.US,D,20230531,000000,321.12,322.41,319.39,321.08,6175417,0
+BRK-B.US,D,20230601,000000,321.42,323.22,319.53,323.12,3377699,0
+BRK-B.US,D,20230602,000000,325.16,330.67,324.42,329.48,3962988,0
+BRK-B.US,D,20230605,000000,330.89,330.89,327.57,328.58,3092174,0
+BRK-B.US,D,20230606,000000,329.04,334.16,328.68,333.41,3183994,0
+BRK-B.US,D,20230607,000000,334.01,335.82,331.43,335.42,3730381,0
+BRK-B.US,D,20230608,000000,335.49,336.32,334.1,335.95,2759715,0
+BRK-B.US,D,20230609,000000,335.76,337.59,334.915,335.29,2619487,0
+BRK-B.US,D,20230612,000000,335.16,335.345,332.22,333.6,2874530,0
+BRK-B.US,D,20230613,000000,333.22,336.62,332.2,336.39,2953682,0
+BRK-B.US,D,20230614,000000,337.22,340.38,334.09,335.9,5167308,0
+BRK-B.US,D,20230615,000000,335.97,341.68,335.54,339.82,4116957,0
+BRK-B.US,D,20230616,000000,341.02,341.3,337.66,338.31,8487204,0
+BRK-B.US,D,20230620,000000,338.15,339.28,336.6212,338.67,3752659,0
+BRK-B.US,D,20230621,000000,337.3,341.35,336.37,338.61,4507761,0
+BRK-B.US,D,20230622,000000,338.84,338.85,335.66,336.96,3304552,0
+BRK-B.US,D,20230623,000000,335.1,337.47,334.19,335.25,4453846,0
+BRK-B.US,D,20230626,000000,335.17,335.825,331.84,334.12,3221884,0
+BRK-B.US,D,20230627,000000,334.39,336.73,334.37,335.34,2626698,0
+BRK-B.US,D,20230628,000000,336.05,336.4,332.61,334.15,3216531,0
+BRK-B.US,D,20230629,000000,334.26,337.01,334.14,336.91,2499138,0
+BRK-B.US,D,20230630,000000,338.78,342.5,338.4,341,4522066,0
+BRK-B.US,D,20230703,000000,340.75,342.08,338.41,342,2047440,0
+BRK-B.US,D,20230705,000000,340.05,341.89,338.7,341.56,2875644,0
+BRK-B.US,D,20230706,000000,339.75,341.8,338.91,341.46,2550399,0
+BRK-B.US,D,20230707,000000,340.52,344.07,340.385,340.9,2942066,0
+BRK-B.US,D,20230710,000000,340.48,343.48,339.865,341.13,2966941,0
+BRK-B.US,D,20230711,000000,341.23,343.84,340.925,343.37,2755374,0
+BRK-B.US,D,20230712,000000,345.29,346.44,344.31,345.35,2899407,0
+BRK-B.US,D,20230713,000000,345.6,346.205,343.45,343.54,2833854,0
+BRK-B.US,D,20230714,000000,344.99,345,340.51,341.09,2675172,0
+BRK-B.US,D,20230717,000000,341.09,345.72,341.09,344.25,2361019,0
+BRK-B.US,D,20230718,000000,344.05,347.25,343.54,345.34,2569008,0
+BRK-B.US,D,20230719,000000,344.21,345.38,341.99,342.43,3037697,0
+BRK-B.US,D,20230720,000000,343.09,346.79,342.85,346.61,3147635,0
+BRK-B.US,D,20230721,000000,346.755,347.62,345.1,345.76,3302140,0
+BRK-B.US,D,20230724,000000,346.77,351.19,346.28,349.63,3270037,0
+BRK-B.US,D,20230725,000000,349.32,349.66,345.54,347.58,3016291,0
+BRK-B.US,D,20230726,000000,347.56,351.09,347.52,349.8,2684530,0
+BRK-B.US,D,20230727,000000,350.69,351.27,348.6,349.31,2712061,0
+BRK-B.US,D,20230728,000000,349.93,351,348.32,349.81,2473823,0
+BRK-B.US,D,20230731,000000,350.73,352.33,350.21,351.96,2622162,0
+BRK-B.US,D,20230801,000000,352.03,353.42,351.25,352.26,2296703,0
+BRK-B.US,D,20230802,000000,351.45,352.889,349.69,351.19,3088573,0
+BRK-B.US,D,20230803,000000,350.29,354.47,349.415,353.81,2943675,0
+BRK-B.US,D,20230804,000000,353.99,355.11,349.39,349.99,2843922,0
+BRK-B.US,D,20230807,000000,355.73,364.63,355.15,362.58,5385741,0
+BRK-B.US,D,20230808,000000,359.42,364.25,358.85,363.73,3430319,0
+BRK-B.US,D,20230809,000000,364.2,364.43,356.06,358.02,4425837,0
+BRK-B.US,D,20230810,000000,359.36,362.35,355.92,356.98,3099505,0
+BRK-B.US,D,20230811,000000,356.26,359.2512,353.2,358.35,2476339,0
+BRK-B.US,D,20230814,000000,358.25,358.95,356.81,358.48,1991973,0
+BRK-B.US,D,20230815,000000,357,357.92,353.67,354.5,2866087,0
+BRK-B.US,D,20230816,000000,354.6,358.7203,353.38,354.11,2196921,0
+BRK-B.US,D,20230817,000000,354.01,356.3,351.88,353.19,2851173,0
+BRK-B.US,D,20230818,000000,351.47,354.3,351.25,352.56,2870910,0
+BRK-B.US,D,20230821,000000,354.09,354.18,349.61,352.09,2543100,0
+BRK-B.US,D,20230822,000000,353.01,353.4999,349.6601,350.57,2366926,0
+BRK-B.US,D,20230823,000000,351.63,354.32,351.54,354.26,2241066,0
+BRK-B.US,D,20230824,000000,354.35,357.2276,354.13,354.3,2526601,0
+BRK-B.US,D,20230825,000000,354.99,357.35,352.92,355.93,2137549,0
+BRK-B.US,D,20230828,000000,357.89,358.41,354.53,355.55,1729035,0
+BRK-B.US,D,20230829,000000,355.04,358.59,354.01,358.29,2286942,0
+BRK-B.US,D,20230830,000000,358.63,362.68,358.6,361.06,3063438,0
+BRK-B.US,D,20230831,000000,362.18,362.47,359.25,360.2,2845092,0
+BRK-B.US,D,20230901,000000,361.9999,363.39,360.6,362.46,2638297,0
+BRK-B.US,D,20230905,000000,363.88,366.47,360,360.47,2977246,0
+BRK-B.US,D,20230906,000000,360.02,362.8,359.257,361.67,2656676,0
+BRK-B.US,D,20230907,000000,360.96,363.3,360.87,361.8,3264576,0
+BRK-B.US,D,20230908,000000,362.52,364.83,361.77,363.15,3022938,0
+BRK-B.US,D,20230911,000000,364.87,366.61,364.51,365.52,2926680,0
+BRK-B.US,D,20230912,000000,365.65,370.43,365.47,367.78,2901774,0
+BRK-B.US,D,20230913,000000,369.33,370.84,365.97,367.82,3265928,0
+BRK-B.US,D,20230914,000000,370.1,370.22,368.26,369.5,3677865,0
+BRK-B.US,D,20230915,000000,368.52,370.2,367.52,367.86,11615119,0
+BRK-B.US,D,20230918,000000,369.33,371.33,367.785,370.43,3131548,0
+BRK-B.US,D,20230919,000000,371.64,373.34,368.46,370.48,2606955,0
+BRK-B.US,D,20230920,000000,371.33,371.3427,366.73,366.82,2272080,0
+BRK-B.US,D,20230921,000000,366.56,367.2,362.94,363.28,3179013,0
+BRK-B.US,D,20230922,000000,362.78,363.42,359.76,360.16,3970107,0
+BRK-B.US,D,20230925,000000,359.01,361.89,357.27,361.71,2561880,0
+BRK-B.US,D,20230926,000000,359.8,360.79,357.95,359.42,3070751,0
+BRK-B.US,D,20230927,000000,360.01,360.52,354.27,357.78,3537042,0
+BRK-B.US,D,20230928,000000,357.8,359.47,356.67,357.06,2734400,0
+BRK-B.US,D,20230929,000000,357.3,357.5,348.55,350.3,4935674,0
+BRK-B.US,D,20231002,000000,349.64,350,345.41,348.08,3529125,0
+BRK-B.US,D,20231003,000000,347.39,348.2441,342.13,343.04,3153221,0
+BRK-B.US,D,20231004,000000,342.92,344.01,339.51,343.69,3245444,0
+BRK-B.US,D,20231005,000000,343.7,345.94,342.37,345.06,3029114,0
+BRK-B.US,D,20231006,000000,344.1,348.76,341.86,346.34,3176158,0
+BRK-B.US,D,20231009,000000,344.24,345.9,342.83,345.45,2763106,0
+BRK-B.US,D,20231010,000000,347,349.51,345.5,348.56,2859909,0
+BRK-B.US,D,20231011,000000,349.38,349.6,344.92,348.43,2621414,0
+BRK-B.US,D,20231012,000000,348.21,348.66,343.02,345.66,2678343,0
+BRK-B.US,D,20231013,000000,346,348.44,343.88,345.09,2805970,0
+BRK-B.US,D,20231016,000000,348,349.94,345.83,346.23,3120530,0
+BRK-B.US,D,20231017,000000,346.18,348.4091,344.15,345.39,2999308,0
+BRK-B.US,D,20231018,000000,344.72,344.83,339.96,340.89,2978004,0
+BRK-B.US,D,20231019,000000,340.31,342.69,338.45,338.66,2745685,0
+BRK-B.US,D,20231020,000000,338.15,340,334.35,335.86,3472804,0
+BRK-B.US,D,20231023,000000,334.07,338.88,333.49,336.84,2795170,0
+BRK-B.US,D,20231024,000000,338.18,339.85,337.77,338.63,2356386,0
+BRK-B.US,D,20231025,000000,338.59,339.62,336.55,336.9,2624711,0
+BRK-B.US,D,20231026,000000,337.07,338.315,335.46,336.16,2687088,0
+BRK-B.US,D,20231027,000000,336.12,336.19,330.58,331.71,3609115,0
+BRK-B.US,D,20231030,000000,332.96,338.36,332.175,337.41,2635839,0
+BRK-B.US,D,20231031,000000,337.95,341.49,337.5,341.33,3067894,0
+BRK-B.US,D,20231101,000000,341.21,345.33,340.58,343.75,2790593,0
+BRK-B.US,D,20231102,000000,346.39,349.385,344.5,349.02,3437737,0
+BRK-B.US,D,20231103,000000,350.17,354.35,349.79,351.81,4410901,0
+BRK-B.US,D,20231106,000000,354.03,354.03,344.06,346.63,5489338,0
+BRK-B.US,D,20231107,000000,346.81,346.95,344.295,346.17,3063822,0
+BRK-B.US,D,20231108,000000,346.85,348,344.6871,346.3,2604356,0
+BRK-B.US,D,20231109,000000,347.64,350.11,346.8816,348.18,3054272,0
+BRK-B.US,D,20231110,000000,349.6,351.2,348.6,350.56,3702339,0
+BRK-B.US,D,20231113,000000,350.09,350.6475,348.81,350.01,2196921,0
+BRK-B.US,D,20231114,000000,352.52,355.95,351.25,354.25,3388316,0
+BRK-B.US,D,20231115,000000,355.02,357.31,354.4822,356.79,3577350,0
+BRK-B.US,D,20231116,000000,357.79,360,357.23,359.86,2830358,0
+BRK-B.US,D,20231117,000000,360.47,360.56,358.07,358.93,3260955,0
+BRK-B.US,D,20231120,000000,359.35,362.61,358.18,361.33,3219051,0
+BRK-B.US,D,20231121,000000,360.58,363.03,360.25,361,2919342,0
+BRK-B.US,D,20231122,000000,361.76,362.46,360.05,361.8,2110602,0
+BRK-B.US,D,20231124,000000,362.51,363.1919,361.24,362.68,1281978,0
+BRK-B.US,D,20231127,000000,362.64,362.64,359.58,361.34,2583674,0
+BRK-B.US,D,20231128,000000,361.55,362.12,359.21,360.05,2958540,0
+BRK-B.US,D,20231129,000000,360.95,361.52,358.3001,358.69,3141450,0
+BRK-B.US,D,20231130,000000,359.45,360.43,358.42,360,4607404,0
+BRK-B.US,D,20231201,000000,359.94,360.24,355.3,357.07,4706958,0
+BRK-B.US,D,20231204,000000,355.91,357.83,353.79,356.66,3054245,0
+BRK-B.US,D,20231205,000000,355.23,356.6,352.29,355.03,3281046,0
+BRK-B.US,D,20231206,000000,356.15,357.45,351.89,352.38,3040448,0
+BRK-B.US,D,20231207,000000,352,353.02,350.85,352.7,2833348,0
+BRK-B.US,D,20231208,000000,353,353.67,351.02,353.08,3289270,0
+BRK-B.US,D,20231211,000000,355,357.49,354.21,357.06,3111595,0
+BRK-B.US,D,20231212,000000,357.9,360.405,356.76,360.02,3193023,0
+BRK-B.US,D,20231213,000000,360.19,362.15,359.0433,362.03,3161868,0
+BRK-B.US,D,20231214,000000,364.05,364.05,356.38,358.12,5516384,0
+BRK-B.US,D,20231215,000000,357.63,358,354.2,356.5,8579201,0
+BRK-B.US,D,20231218,000000,357.42,361.14,357,359.65,4527792,0
+BRK-B.US,D,20231219,000000,360.15,362.55,359.09,361.8,3085367,0
+BRK-B.US,D,20231220,000000,361.52,361.66,355.12,355.35,3930397,0
+BRK-B.US,D,20231221,000000,356.02,357.2,353.63,356.14,2852723,0
+BRK-B.US,D,20231222,000000,356.5,358.26,355.4063,356.47,2333775,0
+BRK-B.US,D,20231226,000000,356.9,357.77,356.08,356.83,1965105,0
+BRK-B.US,D,20231227,000000,355.93,357.08,355.5,356.95,2478787,0
+BRK-B.US,D,20231228,000000,357.48,358.68,356.725,357.57,2742792,0
+BRK-B.US,D,20231229,000000,357.56,357.86,355.31,356.66,3270014,0
+BRK-B.US,D,20240102,000000,356.32,362.57,355.94,362.46,4740903,0
+BRK-B.US,D,20240103,000000,362.08,367.85,361.071,366.75,4322822,0
+BRK-B.US,D,20240104,000000,367.41,369.37,363.41,363.68,4144302,0
+BRK-B.US,D,20240105,000000,364.83,366.3008,364.19,365.59,2965666,0
+BRK-B.US,D,20240108,000000,366.01,368.3,364.2,368.18,3454065,0
+BRK-B.US,D,20240109,000000,368,368,364.77,366.9,2999607,0
+BRK-B.US,D,20240110,000000,366.26,368.83,365.75,367.92,2448737,0
+BRK-B.US,D,20240111,000000,367.81,367.89,362.13,363.34,3579713,0
+BRK-B.US,D,20240112,000000,366.51,366.85,362.5672,363.62,2623907,0
+BRK-B.US,D,20240116,000000,362.94,363.6,359.89,361.1,3047780,0
+BRK-B.US,D,20240117,000000,359.01,362.53,357.98,359.29,2551707,0
+BRK-B.US,D,20240118,000000,359.25,362.64,358.3,362.38,3008442,0
+BRK-B.US,D,20240119,000000,362.25,368.31,361.02,366.99,4092548,0
+BRK-B.US,D,20240122,000000,368.05,369.27,366.53,368.06,3558313,0
+BRK-B.US,D,20240123,000000,368.02,372.42,367.705,372.14,2900467,0
+BRK-B.US,D,20240124,000000,372.53,377.79,372.03,376.59,4594038,0
+BRK-B.US,D,20240125,000000,379.24,380.99,377.89,380.85,4059189,0
+BRK-B.US,D,20240126,000000,381.05,385.73,380,385.4,3624361,0
+BRK-B.US,D,20240129,000000,385.49,385.7,379.17,383.18,3799251,0
+BRK-B.US,D,20240130,000000,383.24,387.64,380.08,387.15,3094226,0
+BRK-B.US,D,20240131,000000,386.53,387.92,383.55,383.74,3857684,0
+BRK-B.US,D,20240201,000000,384,386.55,381.475,386.44,2949959,0
+BRK-B.US,D,20240202,000000,386.68,392.07,386.44,390.75,3808499,0
+BRK-B.US,D,20240205,000000,389.95,393.37,389.285,390.76,3653265,0
+BRK-B.US,D,20240206,000000,390.29,393.93,390,393.74,2574602,0
+BRK-B.US,D,20240207,000000,394.6,399.15,394.36,397.66,3429024,0
+BRK-B.US,D,20240208,000000,397.22,398.65,394.85,397.49,3359311,0
+BRK-B.US,D,20240209,000000,397.31,398.36,395.82,398.36,2510146,0
+BRK-B.US,D,20240212,000000,398.65,399.48,396.19,397.71,2820408,0
+BRK-B.US,D,20240213,000000,397.18,399.705,392.1,394.8,3459672,0
+BRK-B.US,D,20240214,000000,395.15,398.86,393.5477,398.68,2670953,0
+BRK-B.US,D,20240215,000000,399.14,404.2699,398.3,403.45,3076698,0
+BRK-B.US,D,20240216,000000,404.44,406.74,402.59,405.99,3533386,0
+BRK-B.US,D,20240220,000000,406.47,411.11,406.06,407.15,3534163,0
+BRK-B.US,D,20240221,000000,408.26,409.48,406.7,409.25,2720475,0
+BRK-B.US,D,20240222,000000,411.3,416.26,411,415.16,3697494,0
+BRK-B.US,D,20240223,000000,417.68,420.56,416.52,417.22,4025164,0
+BRK-B.US,D,20240226,000000,422,430,408.8468,409.14,7446190,0
+BRK-B.US,D,20240227,000000,409.21,409.9625,401.71,408.91,4610892,0
+BRK-B.US,D,20240228,000000,408.5,414.665,407.7126,412.14,4069203,0
+BRK-B.US,D,20240229,000000,413.1,413.79,408.38,409.4,4849104,0
+BRK-B.US,D,20240301,000000,409.48,410.39,405.45,407.11,3284244,0
+BRK-B.US,D,20240304,000000,405,405.95,401.43,403.39,4183800,0
+BRK-B.US,D,20240305,000000,402.55,403.3279,398.78,400.74,4714395,0
+BRK-B.US,D,20240306,000000,402.18,407.44,401.695,403.96,3842562,0
+BRK-B.US,D,20240307,000000,406.11,406.4,399.5699,402.39,4187608,0
+BRK-B.US,D,20240308,000000,401.08,403.36,400.01,403.15,3417859,0
+BRK-B.US,D,20240311,000000,403.3,405.01,402.7406,404.76,2438383,0
+BRK-B.US,D,20240312,000000,406.78,407.2,404.1,404.98,2620804,0
+BRK-B.US,D,20240313,000000,405.3,409,404.15,408.13,3586358,0
+BRK-B.US,D,20240314,000000,409.08,409.08,403.34,406.73,3739644,0
+BRK-B.US,D,20240315,000000,404.27,408.46,402.5,408.13,7557843,0
+BRK-B.US,D,20240318,000000,408.7,410.5999,406,408.41,3778561,0
+BRK-B.US,D,20240319,000000,409.08,412.19,408.09,411.76,2804025,0
+BRK-B.US,D,20240320,000000,412.02,416.31,411.55,416.11,2935528,0
+BRK-B.US,D,20240321,000000,416.7,417.825,413.51,413.78,3402874,0
+BRK-B.US,D,20240322,000000,413,414.35,411.4,411.6,3000546,0
+BRK-B.US,D,20240325,000000,410.67,411.065,408.9244,409.92,2808910,0
+BRK-B.US,D,20240326,000000,410,412.66,408.6001,411.57,2936406,0
+BRK-B.US,D,20240327,000000,413.65,417.21,413.4,416.93,2929158,0
+BRK-B.US,D,20240328,000000,417.8,421.44,415.85,420.52,4378770,0
+BRK-B.US,D,20240401,000000,421.49,421.66,417.81,420.2,2718872,0
+BRK-B.US,D,20240402,000000,419.75,421.01,418.085,418.92,3175139,0
+BRK-B.US,D,20240403,000000,419,421.9099,418.52,420.24,2742174,0
+BRK-B.US,D,20240404,000000,423.84,424.52,414.55,415.32,3802994,0
+BRK-B.US,D,20240405,000000,416.56,419.27,415.41,418.62,2739587,0
+BRK-B.US,D,20240408,000000,418.32,418.57,415.625,415.97,2486651,0
+BRK-B.US,D,20240409,000000,416.58,417.32,412.12,414.69,2234137,0
+BRK-B.US,D,20240410,000000,412.74,413.56,407.53,409.11,3125230,0
+BRK-B.US,D,20240411,000000,408.4,411.1499,404.0531,407.61,2891952,0
+BRK-B.US,D,20240412,000000,405,407.21,401.44,403.26,3469707,0
+BRK-B.US,D,20240415,000000,406.99,409.0554,399.86,400.26,3004477,0
+BRK-B.US,D,20240416,000000,400.97,401.25,396.5,396.92,3438078,0
+BRK-B.US,D,20240417,000000,398.94,399.28,395.661,397.74,2466391,0
+BRK-B.US,D,20240418,000000,399.7,402.99,399.1,399.89,2672415,0
+BRK-B.US,D,20240419,000000,401.04,405.57,400.17,405.08,3995947,0
+BRK-B.US,D,20240422,000000,406.84,411.35,406.25,408.78,2981614,0
+BRK-B.US,D,20240423,000000,410.25,410.72,405.64,408.74,2288595,0
+BRK-B.US,D,20240424,000000,407.1,407.62,403.88,405.95,2508495,0
+BRK-B.US,D,20240425,000000,404.85,406.14,400.35,404.91,2676009,0
+BRK-B.US,D,20240426,000000,403.92,404.75,401.41,402.1,3025406,0
+BRK-B.US,D,20240429,000000,402.66,404.87,400.08,400.96,2365421,0
+BRK-B.US,D,20240430,000000,400.58,400.6,396.37,396.73,3074765,0
+BRK-B.US,D,20240501,000000,396.61,402.32,396.35,398.58,2606198,0
+BRK-B.US,D,20240502,000000,401,401.56,397.88,400.6,2679740,0
+BRK-B.US,D,20240503,000000,404.5,404.5,399.21,400.87,4130994,0
+BRK-B.US,D,20240506,000000,403.96,405.15,399.26,404.92,3920908,0
+BRK-B.US,D,20240507,000000,406.93,407.26,403.6105,406.14,3085702,0
+BRK-B.US,D,20240508,000000,406.47,407.229,403.75,406.37,2399639,0
+BRK-B.US,D,20240509,000000,406.25,408.87,405.46,408.82,2358862,0
+BRK-B.US,D,20240510,000000,409.85,412.38,409.2,412.05,3087837,0
+BRK-B.US,D,20240513,000000,414.06,414.2996,410.19,411.22,2711154,0
+BRK-B.US,D,20240514,000000,410.45,411.5592,408.17,410.24,2674407,0
+BRK-B.US,D,20240515,000000,410.51,413.4,410.1,412.76,2857594,0
+BRK-B.US,D,20240516,000000,413.8,416.34,412.91,413.12,3550693,0
+BRK-B.US,D,20240517,000000,413.98,417.33,413.7,416.94,2990028,0
+BRK-B.US,D,20240520,000000,417.04,417.28,412.615,413,3292715,0
+BRK-B.US,D,20240521,000000,413.59,415.7,412.56,414.37,2740759,0
+BRK-B.US,D,20240522,000000,414.95,417.26,412.96,413.99,2673507,0
+BRK-B.US,D,20240523,000000,413.25,413.25,404.87,405.88,3398121,0
+BRK-B.US,D,20240524,000000,406.9,407.9599,405.5,407.41,2068921,0
+BRK-B.US,D,20240528,000000,408.24,408.24,401.87,403.9,3321863,0
+BRK-B.US,D,20240529,000000,403,405.87,401.58,404.09,3428787,0
+BRK-B.US,D,20240530,000000,403.77,409.04,402.7701,408.61,2907090,0
+BRK-B.US,D,20240531,000000,408.09,415.4,406.88,414.4,5197520,0
+BRK-B.US,D,20240603,000000,414.89,416.72,408.78,414.79,4905810,0
+BRK-B.US,D,20240604,000000,414.85,415.89,406.4401,409.53,4157980,0
+BRK-B.US,D,20240605,000000,410.1,410.275,405.77,409.85,2643906,0
+BRK-B.US,D,20240606,000000,410.42,411.24,407.38,411.08,3447914,0
+BRK-B.US,D,20240607,000000,411.28,415.88,409.8451,413.72,2943072,0
+BRK-B.US,D,20240610,000000,413.34,413.94,409.27,410.81,2668443,0
+BRK-B.US,D,20240611,000000,408.88,408.91,406.11,408.5,3610600,0
+BRK-B.US,D,20240612,000000,411.09,411.891,407.16,408.77,3554031,0
+BRK-B.US,D,20240613,000000,407.63,408,403.5711,405.92,4566105,0
+BRK-B.US,D,20240614,000000,404.9,406.34,403.33,405.54,2772449,0
+BRK-B.US,D,20240617,000000,405.18,407.815,403.5501,407.32,3408255,0
+BRK-B.US,D,20240618,000000,406.745,408.5,405.28,407.95,4006848,0
+BRK-B.US,D,20240620,000000,407.25,411,404.05,409.15,4845563,0
+BRK-B.US,D,20240621,000000,409.82,410.4673,407.68,409.62,9012935,0
+BRK-B.US,D,20240624,000000,410.7,417,410,413.98,4935716,0
+BRK-B.US,D,20240625,000000,414,414.25,409.62,410.97,3883522,0
+BRK-B.US,D,20240626,000000,410.02,410.68,407.25,410.26,3335507,0
+BRK-B.US,D,20240627,000000,410.26,410.26,406.34,407.95,3220281,0
+BRK-B.US,D,20240628,000000,408.25,410.05,405.79,406.8,6820908,0
+BRK-B.US,D,20240701,000000,408.09,409.67,403.82,405.19,2976899,0
+BRK-B.US,D,20240702,000000,404.02,407.39,403.92,407.1,3221572,0
+BRK-B.US,D,20240703,000000,407.16,407.16,404.22,405.77,1970259,0
+BRK-B.US,D,20240705,000000,406.24,411.4,405.03,411.17,5153464,0
+BRK-B.US,D,20240708,000000,411.27,413.7855,408,409.08,3559529,0
+BRK-B.US,D,20240709,000000,409.42,413.71,408.64,410.52,2990262,0
+BRK-B.US,D,20240710,000000,410.81,413.96,409.4,413.79,3791805,0
+BRK-B.US,D,20240711,000000,413.99,419.2,412,418.78,4073570,0
+BRK-B.US,D,20240712,000000,420.23,427.45,419.7,424.44,4834635,0
+BRK-B.US,D,20240715,000000,425.59,434.71,425.3,434.42,4594912,0
+BRK-B.US,D,20240716,000000,437.4,439.0516,434.0201,438.9,4293707,0
+BRK-B.US,D,20240717,000000,437.85,446.15,437.84,445.61,4776601,0
+BRK-B.US,D,20240718,000000,445.62,449.25,439.57,441.82,4638333,0
+BRK-B.US,D,20240719,000000,442.67,442.8,433.35,434.47,4158849,0
+BRK-B.US,D,20240722,000000,435.05,438.11,432.12,435.98,2995689,0
+BRK-B.US,D,20240723,000000,437.34,437.92,433.47,434.01,2393018,0
+BRK-B.US,D,20240724,000000,433.99,435.41,430.73,432.8,3143717,0
+BRK-B.US,D,20240725,000000,431.6,439.625,431.6,433.29,3334269,0
+BRK-B.US,D,20240726,000000,435.66,439,434.1,437.66,2717621,0
+BRK-B.US,D,20240729,000000,438.01,439.44,435.49,438.31,2619986,0
+BRK-B.US,D,20240730,000000,439.51,443.8905,439.14,441.26,3736411,0
+BRK-B.US,D,20240731,000000,439.85,440.85,437.74,438.5,3798765,0
+BRK-B.US,D,20240801,000000,439.67,440.61,430.95,431.81,3892292,0
+BRK-B.US,D,20240802,000000,429.77,436.25,423.4901,428.36,4251527,0
+BRK-B.US,D,20240805,000000,413.43,417.82,406.11,413.72,7695125,0
+BRK-B.US,D,20240806,000000,416.41,427.46,415.1,422.14,5138707,0
+BRK-B.US,D,20240807,000000,426.07,433.17,425.6,427.02,4745587,0
+BRK-B.US,D,20240808,000000,429.24,432.2599,427.6,431.54,3149984,0
+BRK-B.US,D,20240809,000000,431.92,434.75,430.21,431.67,2602645,0
+BRK-B.US,D,20240812,000000,434.16,434.16,429.01,430.39,2376042,0
+BRK-B.US,D,20240813,000000,431.83,432.81,425.9,432.41,3471965,0
+BRK-B.US,D,20240814,000000,433,438.98,431.71,438.47,2860174,0
+BRK-B.US,D,20240815,000000,441.8,442.59,438.72,440.84,3226437,0
+BRK-B.US,D,20240816,000000,441.55,445.204,440.4545,444.51,3344974,0
+BRK-B.US,D,20240819,000000,446.01,450.45,445.73,448.77,3385343,0
+BRK-B.US,D,20240820,000000,449.3,450.5,446.38,448.36,2906497,0
+BRK-B.US,D,20240821,000000,449.84,451.28,443.84,446.6,3028530,0
+BRK-B.US,D,20240822,000000,446.3,449.6,444.65,449.03,3502793,0
+BRK-B.US,D,20240823,000000,450,453.72,448.81,453.38,2805379,0
+BRK-B.US,D,20240826,000000,455.305,459.2699,453.34,454.49,3578262,0
+BRK-B.US,D,20240827,000000,455.94,462.1,454.62,460.63,3764691,0
+BRK-B.US,D,20240828,000000,461.17,466.6,460.78,464.59,4838124,0
+BRK-B.US,D,20240829,000000,467.11,469.85,463,468.37,4459412,0
+BRK-B.US,D,20240830,000000,470.52,476.95,470,475.92,7465778,0
+BRK-B.US,D,20240903,000000,475,482.89,473.72,476.83,7511879,0
+BRK-B.US,D,20240904,000000,478.68,484.82,474.22,478.57,5316318,0
+BRK-B.US,D,20240905,000000,479.43,479.43,462.88,464.92,6213155,0
+BRK-B.US,D,20240906,000000,463.82,468.17,458.55,459.42,4400294,0
+BRK-B.US,D,20240909,000000,463.97,466,459.26,459.61,4571041,0
+BRK-B.US,D,20240910,000000,461.82,464.32,456.21,458.92,3544103,0
+BRK-B.US,D,20240911,000000,457.62,457.62,445.25,453.1,5772729,0
+BRK-B.US,D,20240912,000000,454.84,455,449.27,450.87,3855713,0
+BRK-B.US,D,20240913,000000,451.58,452.4285,447.21,447.61,3882598,0
+BRK-B.US,D,20240916,000000,448.8,452.99,448.34,451.78,3264367,0
+BRK-B.US,D,20240917,000000,453.5,461.1,453.29,456.68,3824256,0
+BRK-B.US,D,20240918,000000,458.08,459.84,454.8801,456.6,3065217,0
+BRK-B.US,D,20240919,000000,462,462.19,457.25,459.71,3891344,0
+BRK-B.US,D,20240920,000000,457.76,457.95,454.05,455.31,8468764,0
+BRK-B.US,D,20240923,000000,457.31,459.6545,453.42,454.98,3485083,0
+BRK-B.US,D,20240924,000000,454.33,455.5999,451.77,454.56,3009852,0
+BRK-B.US,D,20240925,000000,454.9,455.81,451.21,452.36,2843311,0
+BRK-B.US,D,20240926,000000,452.74,457,451.34,454.18,3262045,0
+BRK-B.US,D,20240927,000000,456.04,458.27,455.04,457.47,2727975,0
+BRK-B.US,D,20240930,000000,458.4,460.63,454.5507,460.26,3637071,0
+BRK-B.US,D,20241001,000000,459.11,459.79,454.82,457.41,3043696,0
+BRK-B.US,D,20241002,000000,458.7,458.7,454.19,456.67,2803429,0
+BRK-B.US,D,20241003,000000,455.47,455.97,450.92,452.96,2564713,0
+BRK-B.US,D,20241004,000000,455.01,462.18,453.81,461.97,3093491,0
+BRK-B.US,D,20241007,000000,462.34,462.34,452.4101,453.5,3222061,0
+BRK-B.US,D,20241008,000000,455.96,457.56,452.85,453.8,2234137,0
+BRK-B.US,D,20241009,000000,452.75,457.875,452.355,455.9,2206063,0
+BRK-B.US,D,20241010,000000,457.5,457.505,452.7249,454.93,2375788,0
+BRK-B.US,D,20241011,000000,455.9,463.45,455.9,460.21,3243402,0
+BRK-B.US,D,20241014,000000,461.92,462,458.1,459.98,2969790,0
+BRK-B.US,D,20241015,000000,460.99,466.66,460.51,462.68,3929879,0
+BRK-B.US,D,20241016,000000,463.25,466,462.2,465.69,3166265,0
+BRK-B.US,D,20241017,000000,466.1,467.8393,464.27,465.85,2520903,0
+BRK-B.US,D,20241018,000000,467,467,463.25,464.8,5635463,0
+BRK-B.US,D,20241021,000000,464.53,465.7899,461.68,464.16,3131480,0
+BRK-B.US,D,20241022,000000,464.11,465.1453,457.6,461.45,3315151,0
+BRK-B.US,D,20241023,000000,460.15,463.26,458.745,460.61,3655203,0
+BRK-B.US,D,20241024,000000,460.9,461.05,453.96,457.77,3793479,0
+BRK-B.US,D,20241025,000000,458.6,459.45,453.03,454.01,2838884,0
+BRK-B.US,D,20241028,000000,455.59,459.24,455,458.49,4103359,0
+BRK-B.US,D,20241029,000000,458.6,458.92,454.39,454.62,3985180,0
+BRK-B.US,D,20241030,000000,454.67,457.6699,453.82,454.96,2692082,0
+BRK-B.US,D,20241031,000000,455.19,456.84,450.57,450.92,3660308,0
+BRK-B.US,D,20241101,000000,451.49,455.12,450.7,452.14,2971342,0
+BRK-B.US,D,20241104,000000,450.37,450.7,437.9,442.29,5733184,0
+BRK-B.US,D,20241105,000000,442.29,445.23,441.1,445.06,3154357,0
+BRK-B.US,D,20241106,000000,461,469.26,459.4801,468.9,6906833,0
+BRK-B.US,D,20241107,000000,468.27,468.46,460.1,460.13,4237986,0
+BRK-B.US,D,20241108,000000,461.98,466.35,459.5001,463.41,3541302,0
+BRK-B.US,D,20241111,000000,466.01,470.51,464,467.36,4119111,0
+BRK-B.US,D,20241112,000000,467.69,468.42,465.15,466.29,4400521,0
+BRK-B.US,D,20241113,000000,466.41,468.4,464,468.1,2861709,0
+BRK-B.US,D,20241114,000000,468.81,469.4493,466,467.7,3777267,0
+BRK-B.US,D,20241115,000000,466.74,472.2551,465.19,470.28,5817672,0
+BRK-B.US,D,20241118,000000,470.98,472.6713,468.36,472.2,3358434,0
+BRK-B.US,D,20241119,000000,470.77,470.77,465.01,468.86,3656243,0
+BRK-B.US,D,20241120,000000,470.15,470.6149,466.11,468.83,3019456,0
+BRK-B.US,D,20241121,000000,469.445,474.66,467,472.06,4116801,0
+BRK-B.US,D,20241122,000000,472.27,477.4399,471.61,476.57,3885177,0
+BRK-B.US,D,20241125,000000,479.13,482.5,476.79,477.43,5246561,0
+BRK-B.US,D,20241126,000000,478.2,479.4,472.85,478.56,3331974,0
+BRK-B.US,D,20241127,000000,481,491.67,480.87,483.08,5359291,0
+BRK-B.US,D,20241129,000000,486,486.01,482.05,483.02,2969703,0
+BRK-B.US,D,20241202,000000,484.8,485.09,474.75,477.33,5031497,0
+BRK-B.US,D,20241203,000000,478.16,478.3,468.805,470.19,4931573,0
+BRK-B.US,D,20241204,000000,471.24,471.34,466.5,468.32,3941100,0
+BRK-B.US,D,20241205,000000,468.78,472.74,468.72,470.57,3320231,0
+BRK-B.US,D,20241206,000000,471.2,472.08,467.82,470.5,3270943,0
+BRK-B.US,D,20241209,000000,471.7,471.7,463.42,463.87,3748171,0
+BRK-B.US,D,20241210,000000,464.42,464.99,459.5,462.49,3648541,0
+BRK-B.US,D,20241211,000000,463.33,465.48,458.77,461.39,3876913,0
+BRK-B.US,D,20241212,000000,462.16,463.57,458.08,458.63,2571349,0
+BRK-B.US,D,20241213,000000,460.5,460.51,457.01,457.9,3474337,0
+BRK-B.US,D,20241216,000000,459.17,460.4244,454.58,455.2,4513980,0
+BRK-B.US,D,20241217,000000,454.695,456.62,452.06,455.66,5057506,0
+BRK-B.US,D,20241218,000000,457.06,458.73,446.09,446.59,4361857,0
+BRK-B.US,D,20241219,000000,451.73,453.8,448.89,449.34,4645222,0
+BRK-B.US,D,20241220,000000,449.11,458.65,447.19,453.2,12943914,0
+BRK-B.US,D,20241223,000000,453.19,454.55,449.82,454.35,3836007,0
+BRK-B.US,D,20241224,000000,455.41,458.99,454.07,458.66,1761174,0
+BRK-B.US,D,20241226,000000,457.265,459.48,455.795,459.08,2160799,0
+BRK-B.US,D,20241227,000000,457.3,461.13,454.48,456.51,3237722,0
+BRK-B.US,D,20241230,000000,454.245,454.69,449.1765,452.16,2831375,0
+BRK-B.US,D,20241231,000000,452.205,454.33,451.11,453.28,3380714,0
+BRK-B.US,D,20250102,000000,455.96,456.8899,450.03,451.1,3751194,0
+BRK-B.US,D,20250103,000000,452.53,454.52691,450.12,453.56,2887160,0
+BRK-B.US,D,20250106,000000,453.85,456.2399,450.57,451.41,4072913,0
+BRK-B.US,D,20250107,000000,452.8,456.515,451.1,452.92,3507166,0
+BRK-B.US,D,20250108,000000,453.63,454,449.63,451.84,3933259,0
+BRK-B.US,D,20250110,000000,452.66,453,440.1,442.66,5471869,0
+BRK-B.US,D,20250113,000000,442.04,445,441.15,443.91,3639248,0
+BRK-B.US,D,20250114,000000,445,450.3,443.92,450.03,4055602,0
+BRK-B.US,D,20250115,000000,455.55,459.09,453.27,458.51,4719411,0
+BRK-B.US,D,20250116,000000,459.15,462.96,458.3001,462.81,3475694,0
+BRK-B.US,D,20250117,000000,464.71,470.18,462.4547,467.95,6466973,0
+BRK-B.US,D,20250121,000000,471,473.17,467.72,468.57,4910195,0
+BRK-B.US,D,20250122,000000,468.59,468.89,455.28,460.51,5838478,0
+BRK-B.US,D,20250123,000000,461.68,464.76,458,459.83,4424526,0
+BRK-B.US,D,20250124,000000,459.2,463.81,457.08,463.19,3070305,0
+BRK-B.US,D,20250127,000000,464.9,474.93,464.3,474.7,4535629,0
+BRK-B.US,D,20250128,000000,473.93,473.93,469.3,469.97,3261260,0
+BRK-B.US,D,20250129,000000,469.88,473.92,468,469.26,2524211,0
+BRK-B.US,D,20250130,000000,472.2,474.0643,469.15,472.35,2552240,0
+BRK-B.US,D,20250131,000000,471.84,472.55,467.0101,468.67,5442624,0
+BRK-B.US,D,20250203,000000,461.3,466.74,454.6,464.61,4232007,0
+BRK-B.US,D,20250204,000000,464.94,467.91,462.7,467.49,3238419,0
+BRK-B.US,D,20250205,000000,469.81,474.24,468.89,473.73,3782754,0
+BRK-B.US,D,20250206,000000,475.46,478,473.28,477.22,3832693,0
+BRK-B.US,D,20250207,000000,477.41,478.25,472.34,472.74,3205136,0
+BRK-B.US,D,20250210,000000,473.97,474.2,469.3701,470.17,2907341,0
+BRK-B.US,D,20250211,000000,470.05,473.05,466.715,472.61,2322610,0
+BRK-B.US,D,20250212,000000,470.44,472.15,468.09,471.73,3297561,0
+BRK-B.US,D,20250213,000000,471.55,481.19,471.2,480.49,3274693,0
+BRK-B.US,D,20250214,000000,481.47,484.55,479.45,479.59,2825755,0
+BRK-B.US,D,20250218,000000,480.4,484.06,477.63,482.82,3351014,0
+BRK-B.US,D,20250219,000000,482.82,484.72,480.68,483.77,2436465,0
+BRK-B.US,D,20250220,000000,484.125,484.2,478.14,481.8,2650957,0
+BRK-B.US,D,20250221,000000,480.95,483.64,477.74,478.74,4085076,0
+BRK-B.US,D,20250224,000000,483.5,503.9599,483.24,498.42,9861758,0
+BRK-B.US,D,20250225,000000,502.65,507,491.9,499.82,6757512,0
+BRK-B.US,D,20250226,000000,499.115,499.9,493.05,494.1,3543491,0
+BRK-B.US,D,20250227,000000,496.45,504.95,495.61,502.41,4507714,0
+BRK-B.US,D,20250228,000000,507.46,515.37,504.3333,513.83,6850339,0
+BRK-B.US,D,20250303,000000,516.22,518.77,506.48,510.08,5112297,0
+BRK-B.US,D,20250304,000000,507.8,508.73,493.6091,495.86,6126619,0
+BRK-B.US,D,20250305,000000,496,500.93,492.32,498.5,4715777,0
+BRK-B.US,D,20250306,000000,496.835,499.1,491.6314,497.84,3989662,0
+BRK-B.US,D,20250307,000000,496.29,498.27,490.11,495.62,3842150,0
+BRK-B.US,D,20250310,000000,490.03,500.449,490,497.1,6261980,0
+BRK-B.US,D,20250311,000000,496,499.15,491.3101,496.25,5358269,0
+BRK-B.US,D,20250312,000000,497.6,498.3233,488.75,495.94,3871096,0
+BRK-B.US,D,20250313,000000,496.3,507.398,494.75,504.25,5104202,0
+BRK-B.US,D,20250314,000000,506.95,515.84,502.92,514.6,5775588,0
+BRK-B.US,D,20250317,000000,514.62,524.71,513.21,523.01,5343389,0
+BRK-B.US,D,20250318,000000,525.45,528.38,521.42,523.14,4857806,0
+BRK-B.US,D,20250319,000000,526.1,526.71,520.655,525.27,3797997,0
+BRK-B.US,D,20250320,000000,524,530.6091,522.67,528.73,4065426,0
+BRK-B.US,D,20250321,000000,528.31,528.96,520.73,521.91,8546279,0
+BRK-B.US,D,20250324,000000,523.1,527.3,521.48,525.85,4858877,0
+BRK-B.US,D,20250325,000000,527.185,533.29,525.8804,528.87,3964761,0
+BRK-B.US,D,20250326,000000,531,537.63,530.98,533.21,5010845,0
+BRK-B.US,D,20250327,000000,533.25,537.38,529.3537,534.52,5154608,0
+BRK-B.US,D,20250328,000000,535.35,536,524.6791,526.31,5321395,0
+BRK-B.US,D,20250331,000000,521.4,536.52,519,532.58,7139333,0
+BRK-B.US,D,20250401,000000,531.88,536.41,527.5001,532.99,4130570,0
+BRK-B.US,D,20250402,000000,532.13,539,530.82,537.72,4079044,0
+BRK-B.US,D,20250403,000000,527.62,538.8,525.14,530.16,6410854,0
+BRK-B.US,D,20250404,000000,519,521,492.98,493.54,12605032,0
+BRK-B.US,D,20250407,000000,467.415,505.8451,462.1,490.38,12749745,0
+BRK-B.US,D,20250408,000000,509.025,516,484.19,492.64,9470118,0
+BRK-B.US,D,20250409,000000,490,523.93,485.5596,521.41,10153675,0
+BRK-B.US,D,20250410,000000,518.3,521.41,498.6088,515.81,7475863,0
+BRK-B.US,D,20250411,000000,515,526.58,510.77,524.11,6231015,0
+BRK-B.US,D,20250414,000000,531,536.52,526.98,529.52,5512121,0
+BRK-B.US,D,20250415,000000,532.62,535.92,527.36,528.17,4329208,0
+BRK-B.US,D,20250416,000000,529.3,530.13,512.89,516.45,5889277,0
+BRK-B.US,D,20250417,000000,518.895,523.88,514.5701,518.21,5322242,0
+BRK-B.US,D,20250421,000000,517.53,518.67,498.08,506.92,4908377,0
+BRK-B.US,D,20250422,000000,514.23,522.22,511.65,520.79,4768491,0
+BRK-B.US,D,20250423,000000,527.5,532.27,523.885,526.81,4294462,0
+BRK-B.US,D,20250424,000000,526.72,533.13,523.16,531.64,3173404,0
+BRK-B.US,D,20250425,000000,531.75,532.4399,526.79,530.96,2742786,0
+BRK-B.US,D,20250428,000000,533.63,536.82,526.58,530.94,4238653,0
+BRK-B.US,D,20250429,000000,531.685,535.34,528.29,534.57,3177729,0
+BRK-B.US,D,20250430,000000,531.51,535.72,524.0032,533.25,5251647,0
+BRK-B.US,D,20250501,000000,531,533.265,528.3,530.23,4693069,0
+BRK-B.US,D,20250502,000000,536.75,542.07,535.2581,539.8,4945569,0
+BRK-B.US,D,20250505,000000,520.08,521.18,502.8001,512.15,16380216,0
+BRK-B.US,D,20250506,000000,509.57,515.75,507.99,512.33,6088592,0
+BRK-B.US,D,20250507,000000,515.015,520.25,513,518.22,5581423,0
+BRK-B.US,D,20250508,000000,520.98,521.2591,513.0401,513.25,5018581,0
+BRK-B.US,D,20250509,000000,514.25,515.91,510.2533,513.74,3621402,0
+BRK-B.US,D,20250512,000000,520.3,520.3,510.25,514.3,6368046,0
+BRK-B.US,D,20250513,000000,515.64,515.75,511.8,511.88,4504120,0
+BRK-B.US,D,20250514,000000,511.85,511.85,502.8,503.4,6384053,0
+BRK-B.US,D,20250515,000000,502.375,509.78,501.62,507.33,5040862,0
+BRK-B.US,D,20250516,000000,509.63,514.33,506.8,514.31,4997321,0
+BRK-B.US,D,20250519,000000,513.615,513.79,510.1,512.39,3441451,0
+BRK-B.US,D,20250520,000000,511.11,512.075,506.5514,508.74,3736959,0
+BRK-B.US,D,20250521,000000,507.41,509.9999,505.4,507.03,3815801,0
+BRK-B.US,D,20250522,000000,505.1,507.4,502.64,503.57,3244774,0
+BRK-B.US,D,20250523,000000,501.005,505.5,500.25,503.46,3166844,0
+BRK-B.US,D,20250527,000000,506.425,509.75,505.01,509.16,4928325,0
+BRK-B.US,D,20250528,000000,508.39,509.1,502.83,503.11,3613850,0
+BRK-B.US,D,20250529,000000,504,506.55,501.2,506.18,3657310,0
+BRK-B.US,D,20250530,000000,505.185,505.72,500.185,503.96,9153084,0
+BRK-B.US,D,20250602,000000,502,503.23,499.47,502.81,4914008,0
+BRK-B.US,D,20250603,000000,500.85,502.7899,493.51,497.83,5923064,0
+BRK-B.US,D,20250604,000000,496.94,496.99,490.88,491,5297634,0
+BRK-B.US,D,20250605,000000,490.75,491,485.6,488.74,5165718,0
+BRK-B.US,D,20250606,000000,491.63,496.0978,491.63,493.53,3948280,0
+BRK-B.US,D,20250609,000000,493.7,494.53,488.88,493.33,3987465,0
+BRK-B.US,D,20250610,000000,492.655,492.9,489.5,491.13,3951496,0
+BRK-B.US,D,20250611,000000,491.05,492.25,486.67,488.14,4595851,0
+BRK-B.US,D,20250612,000000,486.235,490.44,483.78,490.34,3535161,0
+BRK-B.US,D,20250613,000000,486.27,491.0843,485.85,487.54,4000981,0
+BRK-B.US,D,20250616,000000,489.73,491.85,488.5404,490.23,3937627,0
+BRK-B.US,D,20250617,000000,489.11,489.4,483.25,483.48,3956345,0
+BRK-B.US,D,20250618,000000,483.6,486.7,482.75,485.14,4893571,0
+BRK-B.US,D,20250620,000000,485,486.68,483.4301,484.85,7620370,0
+BRK-B.US,D,20250623,000000,485.42,488.5,481.7201,487.77,4140985,0
+BRK-B.US,D,20250624,000000,489.43,497.7391,488.89,493.48,5111694,0
+BRK-B.US,D,20250625,000000,494.21,496,486.14,486.21,4260584,0
+BRK-B.US,D,20250626,000000,486.54,487.9764,484.25,485.05,4212937,0
+BRK-B.US,D,20250627,000000,485.77,489.68,484.4,485.68,6129341,0
+BRK-B.US,D,20250630,000000,485.9,487.65,483.44,485.77,6384326,0
+BRK-B.US,D,20250701,000000,485.78,491.09,483.8,489.61,4776026,0
+BRK-B.US,D,20250702,000000,489.43,489.93,478.62,480.48,6707174,0
+BRK-B.US,D,20250703,000000,480.89,486.549,480.36,485,3443318,0
+BRK-B.US,D,20250707,000000,484.42,486.08,476.8,478.03,4674351,0
+BRK-B.US,D,20250708,000000,477.35,480,473.58,477.47,4116180,0
+BRK-B.US,D,20250709,000000,477,479.4902,475.83,478.91,3367397,0
+BRK-B.US,D,20250710,000000,478.0827,478.5499,475.5,478.27,4576635,0
+BRK-B.US,D,20250711,000000,476.25,476.85,471.3971,475.86,4416578,0
+BRK-B.US,D,20250714,000000,474.4,478.13,473.46,476.31,4294742,0
+BRK-B.US,D,20250715,000000,475.3,475.72,470,470.13,4482349,0
+BRK-B.US,D,20250716,000000,471.2,472.9186,468.88,471.31,3796913,0
+BRK-B.US,D,20250717,000000,470.065,474.1499,467.65,473.4,4040026,0
+BRK-B.US,D,20250718,000000,474,478.6404,473.5,473.8,4015838,0
+BRK-B.US,D,20250721,000000,473.035,478.35,472,474.41,3791273,0
+BRK-B.US,D,20250722,000000,475,483.14,475,478.13,4521531,0
+BRK-B.US,D,20250723,000000,480.25,484.45,479.2,482.63,4385559,0
+BRK-B.US,D,20250724,000000,482.67,486.17,480.6,480.6,5044836,0
+BRK-B.US,D,20250725,000000,481.67,484.93,479.6601,484.07,4220504,0
+BRK-B.US,D,20250728,000000,484.35,486.8963,481.1001,481.7,3626059,0
+BRK-B.US,D,20250729,000000,482.57,485.0001,476.28,476.56,4193187,0
+BRK-B.US,D,20250730,000000,475.13,479.41,473.88,476,3802960,0
+BRK-B.US,D,20250731,000000,472.61,477.7,471.88,471.88,6315340,0
+BRK-B.US,D,20250801,000000,473.7,475.96,470.62,472.84,5287484,0
+BRK-B.US,D,20250804,000000,468.05,468.87,455.185,459.11,10874265,0
+BRK-B.US,D,20250805,000000,460.6,467.5762,460.38,464.19,6780711,0
+BRK-B.US,D,20250806,000000,465,469.55,463,468.91,4557081,0
+BRK-B.US,D,20250807,000000,469.2,472.7,461.37,461.47,5755747,0
+BRK-B.US,D,20250808,000000,462.94,465.83,462.55,465.4,3330571,0
+BRK-B.US,D,20250811,000000,466.46,468.494,463.504,464.73,3712076,0
+BRK-B.US,D,20250812,000000,465.54,472.4726,465.06,470.39,3771514,0
+BRK-B.US,D,20250813,000000,471.7,479.6,471.5,477.31,4629437,0
+BRK-B.US,D,20250814,000000,478.345,479.22,474.42,479.22,4187144,0
+BRK-B.US,D,20250815,000000,482.35,482.48,476.29,477.2,5229761,0
+BRK-B.US,D,20250818,000000,477.97,479,474.66,478.52,3911272,0
+BRK-B.US,D,20250819,000000,479.77,485.8999,479.77,485.31,4726408,0
+BRK-B.US,D,20250820,000000,487,492.2178,485.829,488.68,4779763,0
+BRK-B.US,D,20250821,000000,487.24,489.049,483.68,488.59,3082174,0
+BRK-B.US,D,20250822,000000,491.5,493.14,486.57,489,4205084,0
+BRK-B.US,D,20250825,000000,489.01,489.02,481.83,486.18,3935117,0
+BRK-B.US,D,20250826,000000,485.02,492.79,484.5267,492.21,8217481,0
+BRK-B.US,D,20250827,000000,491.08,497.21,490.6,495.72,4385918,0
+BRK-B.US,D,20250828,000000,497.91,500.14,496.07,499.86,4530429,0
+BRK-B.US,D,20250829,000000,500.85,506.72,500.85,502.98,4663613,0
+BRK-B.US,D,20250902,000000,504.055,505.9,497.62,501.14,4977844,0
+BRK-B.US,D,20250903,000000,499.55,502.11,496.59,501.49,3206165,0
+BRK-B.US,D,20250904,000000,502.65,507.38,501.26,506.91,2976722,0
+BRK-B.US,D,20250905,000000,506.25,507.661,497.75,499.77,4222890,0
+BRK-B.US,D,20250908,000000,499,499.65,493.46,493.78,5146322,0
+BRK-B.US,D,20250909,000000,492.45,496.85,491.7201,492.72,3748686,0
+BRK-B.US,D,20250910,000000,490.0107,491.7,486.2701,490.08,5561592,0
+BRK-B.US,D,20250911,000000,489.33,497.24,489.03,496.91,3669007,0
+BRK-B.US,D,20250912,000000,495.745,497.6256,493.34,493.74,2951721,0
+BRK-B.US,D,20250915,000000,493.6,495.27,489.5,491.54,3629775,0
+BRK-B.US,D,20250916,000000,491.27,491.92,487.2,490.99,4069971,0
+BRK-B.US,D,20250917,000000,490.935,495.99,490.3001,492.33,5060688,0
+BRK-B.US,D,20250918,000000,488.765,494.88,488,490.5,4058878,0
+BRK-B.US,D,20250919,000000,491.87,494.5,488.88,492.85,7356280,0
+BRK-B.US,D,20250922,000000,490.57,494.71,489.23,493.71,3582875,0
+BRK-B.US,D,20250923,000000,493.765,499.28,493.5223,494.1,3933240,0
+BRK-B.US,D,20250924,000000,493.575,497.16,493.11,497.09,2811544,0
+BRK-B.US,D,20250925,000000,496.15,499,494.73,494.96,4056103,0
+BRK-B.US,D,20250926,000000,496.94,502.1,496.65,500.03,3707648,0
+BRK-B.US,D,20250929,000000,500,500.25,495.02,499.25,5161913,0
+BRK-B.US,D,20250930,000000,497.64,503.78,497,502.74,3873477,0
+BRK-B.US,D,20251001,000000,502.5,502.8661,495.9,498.2,4481081,0
+BRK-B.US,D,20251002,000000,496.96,499.61,493.22,495.92,3461425,0
+BRK-B.US,D,20251003,000000,495.9,502.5499,495.0501,498.75,4678832,0
+BRK-B.US,D,20251006,000000,499.5,504.97,498.0201,500.02,3519473,0
+BRK-B.US,D,20251007,000000,500.2,504.46,498.61,502.3,3057382,0
+BRK-B.US,D,20251008,000000,502.71,503.5,498.56,499.84,2944558,0
+BRK-B.US,D,20251009,000000,499.98,501.221,494.51,496.74,3172176,0
+BRK-B.US,D,20251010,000000,497.25,497.99,489.06,489.13,4763823,0
+BRK-B.US,D,20251013,000000,488.61,493.8,487.82,491.93,3183457,0
+BRK-B.US,D,20251014,000000,490.13,497.06,489.9501,495.97,3056001,0
+BRK-B.US,D,20251015,000000,493.9,496.7292,490.35,496.39,3566239,0
+BRK-B.US,D,20251016,000000,495.595,495.9999,485.8,488.81,4254327,0
+BRK-B.US,D,20251017,000000,490,493.45,489.25,492.42,3794296,0
+BRK-B.US,D,20251020,000000,491.5,494.415,490.3201,494.08,4605314,0
+BRK-B.US,D,20251021,000000,493.7,495.7,491.25,491.29,2714528,0
+BRK-B.US,D,20251022,000000,491.73,492.98,488.1901,491.81,3376019,0
+BRK-B.US,D,20251023,000000,492.19,492.45,488.1132,490.16,3063026,0
+BRK-B.US,D,20251024,000000,490.91,492.98,489.4,492.1,3166824,0
+BRK-B.US,D,20251027,000000,491.92,492.3,484.55,488.07,6451495,0
+BRK-B.US,D,20251028,000000,484.96,485.67,481.11,481.44,5029140,0
+BRK-B.US,D,20251029,000000,477.32,478.8,473.72,475.76,6204476,0
+BRK-B.US,D,20251030,000000,474.84,480.9088,474.84,478.52,4786554,0
+BRK-B.US,D,20251031,000000,476.8,478.71,475.31,477.54,7146403,0
+BRK-B.US,D,20251103,000000,479.51,479.99,473.15,475.68,5868125,0
+BRK-B.US,D,20251104,000000,475.5,488.79,475.5,487.66,7803248,0
+BRK-B.US,D,20251105,000000,487.335,493.89,487.335,488.77,6551219,0
+BRK-B.US,D,20251106,000000,490,494.03,486.75,493.15,4964723,0
+BRK-B.US,D,20251107,000000,494.93,500.16,493.35,499.06,6377764,0
+BRK-B.US,D,20251110,000000,497.08,501.28,495.13,496.98,5084042,0
+BRK-B.US,D,20251111,000000,498.59,499.69,494.2,497.07,2960205,0
+BRK-B.US,D,20251112,000000,497.16,504.45,496.9879,502.4,5456044,0
+BRK-B.US,D,20251113,000000,504.82,514.2599,504.82,513.11,7340683,0
+BRK-B.US,D,20251114,000000,514.7,516.55,506.35,508.94,5462458,0
+BRK-B.US,D,20251117,000000,510.73,511.26,502.84,503.26,5371012,0
+BRK-B.US,D,20251118,000000,503.39,506.64,500.6,504.37,5457398,0
+BRK-B.US,D,20251119,000000,503.685,504.25,495.55,501.26,4694986,0
+BRK-B.US,D,20251120,000000,501.11,506.45,500.81,501.12,5486932,0
+BRK-B.US,D,20251121,000000,503.275,507.842,502.49,504.04,6058963,0
+BRK-B.US,D,20251124,000000,501.895,509.2,497.1652,507.81,13404465,0
+BRK-B.US,D,20251125,000000,508.93,512.355,506.86,508.57,4064007,0
+BRK-B.US,D,20251126,000000,509.25,512.7,507.65,511.23,3686740,0
+BRK-B.US,D,20251128,000000,511.89,516.85,511.56,513.81,2312245,0
+BRK-B.US,D,20251201,000000,513.645,514.49,508.18,508.55,3995153,0
+BRK-B.US,D,20251202,000000,507.59,508.11,503.105,506.65,3378009,0
+BRK-B.US,D,20251203,000000,507.52,509.5999,503.6,503.6,3803234,0
+BRK-B.US,D,20251204,000000,504.38,506.4958,500.7,503.23,3574809,0
+BRK-B.US,D,20251205,000000,503.86,505.76,500.54,504.34,3463668,0
+BRK-B.US,D,20251208,000000,502.1,502.97,490.62,497.23,7032222,0
+BRK-B.US,D,20251209,000000,497.625,499.215,490.83,491.43,4573999,0
+BRK-B.US,D,20251210,000000,490.86,495.88,488.92,490.43,4558796,0
+BRK-B.US,D,20251211,000000,491.83,498.145,491.83,495.85,4493445,0
+BRK-B.US,D,20251212,000000,496.71,500,494.5,499.52,4113658,0
+BRK-B.US,D,20251215,000000,500.42,506.62,500.275,506.38,5173886,0
+BRK-B.US,D,20251216,000000,507.05,508.1,499.455,499.84,4376710,0
+BRK-B.US,D,20251217,000000,499.9,505.19,499.5,504.27,4128603,0
+BRK-B.US,D,20251218,000000,502.21,505.43,501.01,503.39,3646672,0
+BRK-B.US,D,20251219,000000,503.05,503.82,494.53,494.53,14652814,0
+BRK-B.US,D,20251222,000000,496.34,500.31,495.55,499.95,4069970,0
+BRK-B.US,D,20251223,000000,500.48,502.33,498.155,500.51,3680788,0
+BRK-B.US,D,20251224,000000,500.29,501.5099,499.25,501.34,2000186,0
+BRK-B.US,D,20251226,000000,500.45,501.56,496.83,498.3,2247590,0
+BRK-B.US,D,20251229,000000,499.2,501.5,497.21,501.05,3056181,0
+BRK-B.US,D,20251230,000000,500.98,505.11,500.33,503.71,2897149,0
+BRK-B.US,D,20251231,000000,503.92,505.89,502.484,502.65,3105190,0
+BRK-B.US,D,20260102,000000,500.96,501.88,492.91,496.85,5876646,0
+BRK-B.US,D,20260105,000000,494.94,503.4259,494.5011,498.52,5145275,0
+BRK-B.US,D,20260106,000000,497.67,500.67,496.06,499.05,4040008,0
+BRK-B.US,D,20260107,000000,497.88,499.15,493.09,496.12,4445056,0
+BRK-B.US,D,20260108,000000,494.965,504.08,494.11,499.77,4807675,0
+BRK-B.US,D,20260109,000000,499.53,500.28,496.41,499.1,3432109,0
+BRK-B.US,D,20260112,000000,498.51,500.02,495.1,498.67,4209348,0
+BRK-B.US,D,20260113,000000,497.62,498,493.34,495.24,4257619,0
+BRK-B.US,D,20260114,000000,494.17,497.62,492,493.15,5033681,0
+BRK-B.US,D,20260115,000000,493.3,495.63,490.75,492.62,4165209,0
+BRK-B.US,D,20260116,000000,491.67,495.1589,490.9,493.29,4807403,0
+BRK-B.US,D,20260120,000000,490.8,490.97,482.72,485.39,5521462,0
+BRK-B.US,D,20260121,000000,484,488,481.57,483.83,5730174,0
+BRK-B.US,D,20260122,000000,483.26,485.88,481.72,484.49,4054161,0
+BRK-B.US,D,20260123,000000,482.26,483.42,478.44,478.97,5436633,0
+BRK-B.US,D,20260126,000000,478.47,484.8948,477.0759,483.47,5077153,0
+BRK-B.US,D,20260127,000000,482.6,483.5,474.67,474.67,6314539,0
+BRK-B.US,D,20260128,000000,473.01,476.88,471.91,473.49,4563944,0
+BRK-B.US,D,20260129,000000,473.73,477.32,473.08,476.79,5380477,0
+BRK-B.US,D,20260130,000000,476.3,481.5,476.13,480.53,5082160,0
+BRK-B.US,D,20260202,000000,481.295,488.07,478.55,487.29,5064615,0
+BRK-B.US,D,20260203,000000,483.95,496.04,482.2001,493.74,6641193,0
+BRK-B.US,D,20260204,000000,495.8,512.13,495.67,503.83,10591665,0
+BRK-B.US,D,20260205,000000,505.91,506.6287,497.61,503.89,5033856,0
+BRK-B.US,D,20260206,000000,504.505,509.66,502.89,508.09,4421649,0
+BRK-B.US,D,20260209,000000,507.32,507.61,497.2901,498.08,4573017,0
+BRK-B.US,D,20260210,000000,497.9,501.3299,497.3,500.3,3789130,0
+BRK-B.US,D,20260211,000000,499.35,503.3099,497.2801,500.02,3614402,0
+BRK-B.US,D,20260212,000000,501.205,507.71,499.88,500.01,4689942,0
+BRK-B.US,D,20260213,000000,500.2,502.38,495.5,497.55,4685852,0
+BRK-B.US,D,20260217,000000,500.015,506.09,499.21,503.41,4263329,0
+BRK-B.US,D,20260218,000000,505.08,505.27,497.68,499.07,3685438,0
diff --git a/daily/us/nyse stocks/1/bsbr.us.txt b/daily/us/nyse stocks/1/bsbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45a98b506982656d7acaff5d6a35d00f75763294
--- /dev/null
+++ b/daily/us/nyse stocks/1/bsbr.us.txt	
@@ -0,0 +1,4117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSBR.US,D,20091006,000000,6.57597,6.57597,6.57597,6.57597,0,0
+BSBR.US,D,20091007,000000,6.52761,6.89013,6.28127,6.38448,291463863.21282,0
+BSBR.US,D,20091008,000000,6.25179,6.53233,6.20765,6.37947,87296846.638749,0
+BSBR.US,D,20091009,000000,6.41869,6.51709,6.37947,6.43324,35382588.977063,0
+BSBR.US,D,20091012,000000,6.49242,6.56073,6.38901,6.39412,26471568.403781,0
+BSBR.US,D,20091013,000000,6.45811,6.47758,6.31077,6.47758,19550014.086713,0
+BSBR.US,D,20091014,000000,6.53606,6.57597,6.47758,6.56585,21154647.514931,0
+BSBR.US,D,20091015,000000,6.49713,6.77217,6.46785,6.73747,32711293.955625,0
+BSBR.US,D,20091016,000000,6.67446,6.82594,6.62501,6.63052,30283110.197933,0
+BSBR.US,D,20091019,000000,6.75221,6.81149,6.67938,6.69334,24338336.776628,0
+BSBR.US,D,20091020,000000,6.56585,6.60005,6.3204,6.45811,31467285.080623,0
+BSBR.US,D,20091021,000000,6.49713,6.66965,6.32551,6.37446,53902786.961224,0
+BSBR.US,D,20091022,000000,6.48731,6.56585,6.41869,6.4821,14342809.705609,0
+BSBR.US,D,20091023,000000,6.61509,6.61509,6.42842,6.50205,17466773.828807,0
+BSBR.US,D,20091026,000000,6.60005,6.62501,6.34998,6.49242,26593817.342902,0
+BSBR.US,D,20091027,000000,6.51709,6.51709,6.3549,6.37947,16743200.133878,0
+BSBR.US,D,20091028,000000,6.3549,6.37947,5.86902,6.00143,48982508.013399,0
+BSBR.US,D,20091029,000000,6.11437,6.14886,6.01617,6.07004,21060881.651843,0
+BSBR.US,D,20091030,000000,6.12891,6.1587,5.75125,5.81996,15727404.809735,0
+BSBR.US,D,20091102,000000,5.87914,5.93803,5.64323,5.76619,10429463.143203,0
+BSBR.US,D,20091103,000000,5.67281,6.15369,5.66318,6.00644,20151036.696883,0
+BSBR.US,D,20091104,000000,6.07505,6.18799,5.95739,6.01125,22045046.295223,0
+BSBR.US,D,20091105,000000,6.09992,6.13402,5.9967,6.13402,12784229.580086,0
+BSBR.US,D,20091106,000000,6.08016,6.13402,6.026,6.04074,6678629.2238666,0
+BSBR.US,D,20091109,000000,6.31077,6.31077,6.09471,6.12429,12280407.323493,0
+BSBR.US,D,20091110,000000,6.05548,6.14415,5.9916,6.13402,3472490.6429769,0
+BSBR.US,D,20091111,000000,6.33514,6.36954,6.22229,6.29563,14620065.461136,0
+BSBR.US,D,20091112,000000,6.2912,6.31077,6.12429,6.16352,13897389.047192,0
+BSBR.US,D,20091113,000000,6.13913,6.33043,6.09992,6.20254,6471770.3500904,0
+BSBR.US,D,20091116,000000,6.31548,6.41368,6.28638,6.36463,7256813.8965471,0
+BSBR.US,D,20091117,000000,6.41368,6.43835,6.34998,6.43835,3014014.6479394,0
+BSBR.US,D,20091118,000000,6.59042,6.6201,6.52761,6.58491,14903481.121847,0
+BSBR.US,D,20091119,000000,6.57597,6.58069,6.2912,6.38901,13648075.150595,0
+BSBR.US,D,20091120,000000,6.37947,6.40887,6.28127,6.34998,4896011.6681751,0
+BSBR.US,D,20091123,000000,6.50205,6.55612,6.453,6.50716,9751597.8776649,0
+BSBR.US,D,20091124,000000,6.4821,6.60005,6.36954,6.57597,8484145.7565706,0
+BSBR.US,D,20091125,000000,6.57106,6.61017,6.5219,6.54657,14086526.112823,0
+BSBR.US,D,20091127,000000,6.22229,6.60005,6.1587,6.5513,9415505.1086985,0
+BSBR.US,D,20091130,000000,6.54657,6.74248,6.50716,6.69815,25317375.117411,0
+BSBR.US,D,20091201,000000,6.76687,7.09036,6.76204,7.07118,29357296.28646,0
+BSBR.US,D,20091202,000000,6.97378,7.15445,6.92934,7.12495,16604913.060117,0
+BSBR.US,D,20091203,000000,7.08092,7.09036,6.83606,6.87489,13793925.021241,0
+BSBR.US,D,20091204,000000,7.00317,7.1048,6.62501,6.69334,15599692.833315,0
+BSBR.US,D,20091207,000000,6.70848,6.77217,6.64369,6.6836,8179532.0868845,0
+BSBR.US,D,20091208,000000,6.60005,6.77217,6.49242,6.72862,5280055.0516739,0
+BSBR.US,D,20091209,000000,6.70327,6.86093,6.65431,6.82102,7875412.8373338,0
+BSBR.US,D,20091210,000000,6.79655,6.82594,6.69815,6.71859,5256126.5413753,0
+BSBR.US,D,20091211,000000,6.76204,6.78151,6.61509,6.72862,12813816.454157,0
+BSBR.US,D,20091214,000000,6.75221,6.7765,6.51709,6.58491,12251097.161926,0
+BSBR.US,D,20091215,000000,6.50716,6.54108,6.29563,6.38901,18420607.933263,0
+BSBR.US,D,20091216,000000,6.46273,6.49713,6.40395,6.453,9165822.9403128,0
+BSBR.US,D,20091217,000000,6.34998,6.42361,6.27626,6.31077,7917044.8439216,0
+BSBR.US,D,20091218,000000,6.31548,6.59042,6.31077,6.59042,17743324.577844,0
+BSBR.US,D,20091221,000000,6.49242,6.71859,6.28127,6.71859,16090911.445757,0
+BSBR.US,D,20091222,000000,6.6836,6.71358,6.64369,6.68881,9940347.3423247,0
+BSBR.US,D,20091223,000000,6.63052,6.67938,6.60005,6.67446,5480059.1870294,0
+BSBR.US,D,20091224,000000,6.66965,6.74248,6.58491,6.72862,1892753.2014944,0
+BSBR.US,D,20091228,000000,6.75703,6.82102,6.60496,6.63406,2279501.6531827,0
+BSBR.US,D,20091229,000000,6.71859,6.72361,6.61509,6.6836,3520905.1578833,0
+BSBR.US,D,20091230,000000,6.70327,6.86427,6.67446,6.84058,3693292.9784321,0
+BSBR.US,D,20091231,000000,7.00778,7.00778,6.75221,6.84058,2396926.4353443,0
+BSBR.US,D,20100104,000000,6.90399,7.06519,6.84058,6.88462,15357674.177028,0
+BSBR.US,D,20100105,000000,6.86427,6.89926,6.74248,6.89455,13960763.331834,0
+BSBR.US,D,20100106,000000,6.8164,6.8798,6.80166,6.851,8813616.7546287,0
+BSBR.US,D,20100107,000000,6.79655,6.82102,6.70327,6.72361,6454551.1006829,0
+BSBR.US,D,20100108,000000,6.75221,6.80588,6.70848,6.78711,7200343.1819445,0
+BSBR.US,D,20100111,000000,6.86427,6.86988,6.72862,6.80166,4562045.1092562,0
+BSBR.US,D,20100112,000000,6.73383,6.82102,6.69815,6.75221,3488316.1566118,0
+BSBR.US,D,20100113,000000,6.8164,6.83174,6.65431,6.70327,7935595.7722536,0
+BSBR.US,D,20100114,000000,6.6495,6.69334,6.52761,6.55612,14709811.871642,0
+BSBR.US,D,20100115,000000,6.60496,6.60496,6.38901,6.40395,9842829.5832286,0
+BSBR.US,D,20100119,000000,6.40887,6.50205,6.37947,6.43835,9120426.8298135,0
+BSBR.US,D,20100120,000000,6.36954,6.37947,6.21246,6.3204,11640590.027224,0
+BSBR.US,D,20100121,000000,6.28127,6.28638,5.9623,6.04585,10588868.874558,0
+BSBR.US,D,20100122,000000,5.98658,5.9916,5.81996,5.86902,16574883.649506,0
+BSBR.US,D,20100125,000000,5.9623,6.07505,5.88877,6.01125,9572161.0095475,0
+BSBR.US,D,20100126,000000,5.87413,6.08016,5.82979,6.00143,14938896.253028,0
+BSBR.US,D,20100127,000000,5.92308,6.00644,5.80021,5.93291,7594782.613517,0
+BSBR.US,D,20100128,000000,6.01125,6.37947,5.85949,5.9967,14140191.044023,0
+BSBR.US,D,20100129,000000,6.10444,6.11938,5.8643,5.90833,12829268.609376,0
+BSBR.US,D,20100201,000000,5.96702,6.01125,5.85437,5.93291,14213005.090879,0
+BSBR.US,D,20100202,000000,5.98196,6.05057,5.88376,5.97694,11375823.975406,0
+BSBR.US,D,20100203,000000,5.93291,6.026,5.93291,6.00143,5635290.8323443,0
+BSBR.US,D,20100204,000000,5.79058,5.80984,5.3391,5.41272,17810456.862444,0
+BSBR.US,D,20100205,000000,5.42727,5.4717,5.14279,5.28493,30708579.070968,0
+BSBR.US,D,20100208,000000,5.45695,5.57442,5.34873,5.42245,15752220.427765,0
+BSBR.US,D,20100209,000000,5.65316,5.74644,5.55476,5.67753,15133997.89737,0
+BSBR.US,D,20100210,000000,5.65787,5.78065,5.65787,5.77092,13144673.049385,0
+BSBR.US,D,20100211,000000,5.78065,5.9623,5.75627,5.90833,16293015.340699,0
+BSBR.US,D,20100212,000000,5.64323,5.88877,5.61876,5.87413,12229539.019767,0
+BSBR.US,D,20100216,000000,5.9623,6.00143,5.83953,5.98658,4688203.629818,0
+BSBR.US,D,20100217,000000,6.01617,6.08016,5.97193,6.01125,4404402.402787,0
+BSBR.US,D,20100218,000000,5.95739,6.03111,5.95739,5.9967,6650726.0233023,0
+BSBR.US,D,20100219,000000,5.9967,6.02108,5.95237,5.9916,2618915.9895197,0
+BSBR.US,D,20100222,000000,6.03563,6.03563,5.95739,5.9967,4363372.6528251,0
+BSBR.US,D,20100223,000000,5.9281,5.94746,5.77092,5.79529,9126884.8113352,0
+BSBR.US,D,20100224,000000,5.79529,5.81996,5.73661,5.77092,7160560.6729002,0
+BSBR.US,D,20100225,000000,5.60902,5.79529,5.51082,5.78065,10894312.681755,0
+BSBR.US,D,20100226,000000,5.79058,5.88877,5.77554,5.86902,8040146.3017121,0
+BSBR.US,D,20100301,000000,5.86902,5.89339,5.80984,5.84946,7498865.1072461,0
+BSBR.US,D,20100302,000000,5.88877,5.91325,5.80984,5.84946,7111789.076785,0
+BSBR.US,D,20100303,000000,5.8643,5.9623,5.84435,5.9281,12722938.777826,0
+BSBR.US,D,20100304,000000,5.96702,6.01617,5.8987,5.98196,12799009.283229,0
+BSBR.US,D,20100305,000000,6.03563,6.08979,6.00143,6.08016,8095119.5133531,0
+BSBR.US,D,20100308,000000,6.12429,6.18799,6.06531,6.18327,7638538.7955014,0
+BSBR.US,D,20100309,000000,6.12429,6.20765,6.05057,6.06531,7261835.4146303,0
+BSBR.US,D,20100310,000000,6.09992,6.21738,6.0605,6.20254,8299939.6670647,0
+BSBR.US,D,20100311,000000,6.13402,6.16352,6.09992,6.1587,6112696.2007557,0
+BSBR.US,D,20100312,000000,6.15369,6.19802,6.08016,6.09471,2537703.9216386,0
+BSBR.US,D,20100315,000000,6.05057,6.06531,5.88877,5.97193,7100223.1045225,0
+BSBR.US,D,20100316,000000,5.95237,6.01125,5.9281,5.98196,4151060.915004,0
+BSBR.US,D,20100317,000000,6.04074,6.08016,5.98196,6.01617,8449910.7228318,0
+BSBR.US,D,20100318,000000,5.9967,6.09471,5.97694,6.00644,10328804.900654,0
+BSBR.US,D,20100319,000000,6.04585,6.08468,5.93291,5.9916,12053282.310791,0
+BSBR.US,D,20100322,000000,5.94746,6.05548,5.91325,6.03111,7567199.8704479,0
+BSBR.US,D,20100323,000000,6.03563,6.12429,5.94274,5.9967,7779312.2124942,0
+BSBR.US,D,20100324,000000,5.91816,5.93291,5.77092,5.78537,16879749.615886,0
+BSBR.US,D,20100325,000000,5.85437,5.88376,5.68765,5.71184,16274163.284054,0
+BSBR.US,D,20100326,000000,5.69248,5.79058,5.6677,5.77092,6381304.6905391,0
+BSBR.US,D,20100329,000000,5.82478,5.8987,5.77092,5.85949,4574164.5065262,0
+BSBR.US,D,20100330,000000,5.89339,6.08979,5.87413,6.08016,8955807.3058779,0
+BSBR.US,D,20100331,000000,6.04585,6.11938,6.00644,6.09992,11118965.59378,0
+BSBR.US,D,20100401,000000,6.13913,6.28638,6.11437,6.16833,10919879.085918,0
+BSBR.US,D,20100405,000000,6.22229,6.26653,6.16833,6.19802,9708661.659938,0
+BSBR.US,D,20100406,000000,6.11437,6.16352,6.10444,6.11938,14535790.226531,0
+BSBR.US,D,20100407,000000,6.08468,6.11437,5.98658,6.01617,8189223.1284689,0
+BSBR.US,D,20100408,000000,5.96702,6.13402,5.93291,6.12429,16249099.438631,0
+BSBR.US,D,20100409,000000,6.12429,6.21246,6.05548,6.09471,5863719.0388593,0
+BSBR.US,D,20100412,000000,6.10955,6.10955,6.04074,6.06531,2645514.9789448,0
+BSBR.US,D,20100413,000000,6.03563,6.06531,5.97193,5.97193,4590633.9871275,0
+BSBR.US,D,20100414,000000,6.03111,6.03111,5.95739,5.98658,9287239.7072715,0
+BSBR.US,D,20100415,000000,5.93803,6.00143,5.90342,5.93803,6536492.5908625,0
+BSBR.US,D,20100416,000000,5.93291,5.93291,5.74644,5.79529,11642182.141446,0
+BSBR.US,D,20100419,000000,5.82979,5.87413,5.6337,5.70703,9882198.0408425,0
+BSBR.US,D,20100420,000000,5.72658,5.76099,5.68264,5.72658,6718303.8964203,0
+BSBR.US,D,20100421,000000,5.70703,5.76619,5.65787,5.75125,7720272.7513033,0
+BSBR.US,D,20100422,000000,5.70703,5.7317,5.6337,5.68264,16366012.506125,0
+BSBR.US,D,20100423,000000,5.68677,5.71135,5.65228,5.68677,14292439.891319,0
+BSBR.US,D,20100426,000000,5.76099,5.76099,5.59418,5.64323,9605690.0194716,0
+BSBR.US,D,20100427,000000,5.55987,5.57983,5.37841,5.39297,11583408.20218,0
+BSBR.US,D,20100428,000000,5.42727,5.45695,5.23107,5.34381,18948852.102965,0
+BSBR.US,D,20100429,000000,5.52065,5.67281,5.49116,5.64323,33057883.487877,0
+BSBR.US,D,20100430,000000,5.69739,5.79058,5.65787,5.70703,27889623.339704,0
+BSBR.US,D,20100503,000000,5.76099,5.82979,5.71184,5.75627,17098403.360135,0
+BSBR.US,D,20100504,000000,5.60902,5.65787,5.52546,5.64323,19068647.253266,0
+BSBR.US,D,20100505,000000,5.51082,5.65787,5.43218,5.54543,16056389.526261,0
+BSBR.US,D,20100506,000000,5.50089,5.5696,5.01531,5.22124,23298119.539375,0
+BSBR.US,D,20100507,000000,5.23107,5.25063,4.97599,5.01531,21833352.073909,0
+BSBR.US,D,20100510,000000,5.5696,5.64323,5.4717,5.59418,11034649.666159,0
+BSBR.US,D,20100511,000000,5.48133,5.604,5.06918,5.48133,7823763.2277142,0
+BSBR.US,D,20100512,000000,5.55005,5.60902,5.52546,5.57442,7305753.3513503,0
+BSBR.US,D,20100513,000000,5.58926,5.78537,5.53048,5.69739,8995425.0082103,0
+BSBR.US,D,20100514,000000,5.57442,5.57983,5.4027,5.45175,8920690.2510333,0
+BSBR.US,D,20100517,000000,5.46659,5.55476,5.30941,5.49116,6289671.1414496,0
+BSBR.US,D,20100518,000000,5.5696,5.68264,5.39818,5.41764,15940048.19563,0
+BSBR.US,D,20100519,000000,5.28493,5.39818,5.23107,5.33418,13654204.536019,0
+BSBR.US,D,20100520,000000,5.14772,5.19185,4.90728,4.91702,26480670.41397,0
+BSBR.US,D,20100521,000000,4.90246,5.3048,4.81911,5.3048,22658102.847332,0
+BSBR.US,D,20100524,000000,5.3048,5.42245,5.22606,5.28022,11175497.347905,0
+BSBR.US,D,20100525,000000,4.97599,5.01531,4.88762,4.99555,29700669.035857,0
+BSBR.US,D,20100526,000000,5.13287,5.18202,4.95141,5.02504,15918328.298734,0
+BSBR.US,D,20100527,000000,5.26076,5.35885,5.13759,5.35885,13538520.397584,0
+BSBR.US,D,20100528,000000,5.29997,5.29997,5.11321,5.11321,11357169.279885,0
+BSBR.US,D,20100601,000000,5.07419,5.1772,4.96154,4.96616,11926499.152446,0
+BSBR.US,D,20100602,000000,5.03487,5.18202,4.90728,5.18202,11049704.047155,0
+BSBR.US,D,20100603,000000,5.25584,5.25584,5.03487,5.18202,6091832.8918315,0
+BSBR.US,D,20100604,000000,5.02504,5.1083,4.9463,4.95633,13592171.08623,0
+BSBR.US,D,20100607,000000,5.03487,5.05944,4.85342,4.88762,7403608.8624731,0
+BSBR.US,D,20100608,000000,4.92203,5.04961,4.82864,5.03487,12658091.406032,0
+BSBR.US,D,20100609,000000,5.09857,5.19676,5.0445,5.05433,7052602.1034137,0
+BSBR.US,D,20100610,000000,5.19676,5.36347,5.19676,5.34381,6542007.5117558,0
+BSBR.US,D,20100611,000000,5.3391,5.61384,5.31463,5.60902,18332553.334866,0
+BSBR.US,D,20100614,000000,5.65787,5.65787,5.39297,5.39297,9437119.2037542,0
+BSBR.US,D,20100615,000000,5.49116,5.51593,5.42727,5.48625,9173779.4421217,0
+BSBR.US,D,20100616,000000,5.46659,5.54543,5.38805,5.54543,16094599.250264,0
+BSBR.US,D,20100617,000000,5.57442,5.65316,5.54041,5.58435,9964581.0502378,0
+BSBR.US,D,20100618,000000,5.64844,5.81515,5.61384,5.79058,12341451.933011,0
+BSBR.US,D,20100621,000000,5.88877,5.90833,5.6337,5.67281,15353538.749352,0
+BSBR.US,D,20100622,000000,5.67753,5.80021,5.55005,5.55476,9108808.9739565,0
+BSBR.US,D,20100623,000000,5.55005,5.58435,5.46188,5.55476,7317856.4714143,0
+BSBR.US,D,20100624,000000,5.54543,5.58435,5.42727,5.49628,7560906.6956379,0
+BSBR.US,D,20100625,000000,5.54543,5.60902,5.47612,5.59948,7012754.485545,0
+BSBR.US,D,20100628,000000,5.61876,5.6677,5.53048,5.54543,2149973.7509572,0
+BSBR.US,D,20100629,000000,5.4372,5.4372,5.12314,5.16708,13436952.666145,0
+BSBR.US,D,20100630,000000,5.19568,5.31511,5.05964,5.07045,7052267.4033632,0
+BSBR.US,D,20100701,000000,5.08372,5.16236,4.90728,5.14279,9969005.3983219,0
+BSBR.US,D,20100702,000000,5.23107,5.3391,5.16236,5.3048,5716281.1232922,0
+BSBR.US,D,20100706,000000,5.41272,5.51082,5.39818,5.48625,12508441.825085,0
+BSBR.US,D,20100707,000000,5.50089,5.70703,5.48133,5.69739,5438236.9405952,0
+BSBR.US,D,20100708,000000,5.78065,5.8643,5.70703,5.83953,9263364.0978927,0
+BSBR.US,D,20100709,000000,5.74644,6.04585,5.74644,6.02108,11471550.224506,0
+BSBR.US,D,20100712,000000,5.9623,6.0605,5.88877,6.01125,7220155.5937495,0
+BSBR.US,D,20100713,000000,6.07505,6.19281,6.03111,6.11437,7023725.3224594,0
+BSBR.US,D,20100714,000000,6.026,6.21738,6.026,6.07004,10962617.942521,0
+BSBR.US,D,20100715,000000,6.07004,6.07505,5.8987,5.9916,5823293.580174,0
+BSBR.US,D,20100716,000000,5.96702,5.96702,5.68765,5.70211,9097154.4943858,0
+BSBR.US,D,20100719,000000,5.80542,5.90833,5.77554,5.85949,6849702.6600225,0
+BSBR.US,D,20100720,000000,5.82478,6.03563,5.79529,6.026,7722691.9510605,0
+BSBR.US,D,20100721,000000,6.2273,6.27164,6.11437,6.20254,22879663.090197,0
+BSBR.US,D,20100722,000000,6.31548,6.37947,6.23714,6.34998,21420633.339882,0
+BSBR.US,D,20100723,000000,6.24687,6.38448,6.24687,6.3549,13320863.63221,0
+BSBR.US,D,20100726,000000,6.3204,6.36463,6.24176,6.2912,17293491.779248,0
+BSBR.US,D,20100727,000000,6.33986,6.43324,6.29563,6.36954,10455728.449903,0
+BSBR.US,D,20100728,000000,6.33043,6.44307,6.31077,6.39412,7826005.4128551,0
+BSBR.US,D,20100729,000000,6.57597,6.6201,6.42361,6.43324,12978662.841653,0
+BSBR.US,D,20100730,000000,6.36954,6.69815,6.31548,6.53606,20123429.538004,0
+BSBR.US,D,20100802,000000,6.64369,6.66965,6.54657,6.61509,10233994.244398,0
+BSBR.US,D,20100803,000000,6.54108,6.57106,6.40395,6.51237,10896851.925908,0
+BSBR.US,D,20100804,000000,6.44848,6.52761,6.40887,6.45811,9081300.4956403,0
+BSBR.US,D,20100805,000000,6.47758,6.54108,6.43835,6.4821,7225012.3051209,0
+BSBR.US,D,20100806,000000,6.44848,6.53233,6.26171,6.43324,6496559.5176619,0
+BSBR.US,D,20100809,000000,6.44307,6.55612,6.44307,6.51709,3114548.7767917,0
+BSBR.US,D,20100810,000000,6.44848,6.52761,6.41368,6.47286,4373415.6889914,0
+BSBR.US,D,20100811,000000,6.37947,6.37947,6.17836,6.23232,7096817.0991452,0
+BSBR.US,D,20100812,000000,6.12891,6.34998,6.01125,6.31077,5337021.2037373,0
+BSBR.US,D,20100813,000000,6.31077,6.33514,6.21246,6.26171,11216025.556453,0
+BSBR.US,D,20100816,000000,6.30083,6.43835,6.24176,6.42842,3802521.1699948,0
+BSBR.US,D,20100817,000000,6.48731,6.57106,6.38901,6.5219,5467572.5352966,0
+BSBR.US,D,20100818,000000,6.45811,6.57106,6.45811,6.48731,4061354.1801872,0
+BSBR.US,D,20100819,000000,6.46273,6.51709,6.41869,6.44307,4891262.7932942,0
+BSBR.US,D,20100820,000000,6.38901,6.42842,6.35961,6.36954,6287635.4733613,0
+BSBR.US,D,20100823,000000,6.39412,6.43324,6.36463,6.36463,13148971.249121,0
+BSBR.US,D,20100824,000000,6.27164,6.30584,6.21738,6.27626,21437932.957994,0
+BSBR.US,D,20100825,000000,6.21738,6.27164,6.11938,6.18327,16779931.684103,0
+BSBR.US,D,20100826,000000,6.26171,6.27164,6.00143,6.00143,8563082.0675733,0
+BSBR.US,D,20100827,000000,6.11938,6.15369,5.95739,6.08016,16714428.137437,0
+BSBR.US,D,20100830,000000,6.10955,6.12891,6.01125,6.0605,6950127.9350589,0
+BSBR.US,D,20100831,000000,6.12105,6.25424,6.12105,6.1755,17274510.52228,0
+BSBR.US,D,20100901,000000,6.31077,6.3549,6.26171,6.28638,17655864.097469,0
+BSBR.US,D,20100902,000000,6.28127,6.28638,6.17836,6.23714,9178692.1063891,0
+BSBR.US,D,20100903,000000,6.31548,6.32551,6.18327,6.18327,6758260.3681048,0
+BSBR.US,D,20100907,000000,6.18799,6.18799,5.9623,5.97694,8374511.6521806,0
+BSBR.US,D,20100908,000000,6.10444,6.24176,6.07505,6.23232,10108264.017822,0
+BSBR.US,D,20100909,000000,6.27626,6.27626,6.19281,6.21738,4596158.0639492,0
+BSBR.US,D,20100910,000000,6.24687,6.2568,6.1587,6.20765,3872461.2726487,0
+BSBR.US,D,20100913,000000,6.28127,6.39914,6.27626,6.35961,13181081.090138,0
+BSBR.US,D,20100914,000000,6.39412,6.40395,6.2568,6.26171,30710736.818101,0
+BSBR.US,D,20100915,000000,6.08979,6.12891,6.01617,6.12891,12228709.89958,0
+BSBR.US,D,20100916,000000,6.09992,6.2912,6.08468,6.26171,12531289.935828,0
+BSBR.US,D,20100917,000000,6.28127,6.33043,6.2568,6.31077,24839314.591454,0
+BSBR.US,D,20100920,000000,6.34507,6.39914,6.29563,6.3549,17257697.185699,0
+BSBR.US,D,20100921,000000,6.39914,6.39914,6.27626,6.31077,12680014.768004,0
+BSBR.US,D,20100922,000000,6.36463,6.37446,6.23714,6.24176,13173799.075057,0
+BSBR.US,D,20100923,000000,6.2568,6.26653,6.20254,6.2273,16726329.827076,0
+BSBR.US,D,20100924,000000,6.23232,6.36463,6.22229,6.28638,118775297.88276,0
+BSBR.US,D,20100927,000000,6.35961,6.37947,6.17335,6.27626,8403989.6724354,0
+BSBR.US,D,20100928,000000,6.27626,6.37947,6.23714,6.36463,8970899.3279126,0
+BSBR.US,D,20100929,000000,6.34998,6.46273,6.30584,6.453,14735715.010506,0
+BSBR.US,D,20100930,000000,6.51178,6.76263,6.46646,6.75762,13748327.480317,0
+BSBR.US,D,20101001,000000,6.7765,6.92365,6.7765,6.89926,20104198.018993,0
+BSBR.US,D,20101004,000000,6.82594,6.90969,6.79183,6.90969,8329550.9569445,0
+BSBR.US,D,20101005,000000,6.9146,7.18944,6.89455,7.17961,15911484.750893,0
+BSBR.US,D,20101006,000000,7.15445,7.20399,7.05143,7.06519,13759670.658321,0
+BSBR.US,D,20101007,000000,7.20399,7.21873,7.13026,7.18511,9469380.6262529,0
+BSBR.US,D,20101008,000000,7.16438,7.42516,7.13026,7.38053,10244466.591875,0
+BSBR.US,D,20101011,000000,7.3705,7.38053,7.26307,7.30288,12571369.503885,0
+BSBR.US,D,20101012,000000,7.27771,7.42988,7.22374,7.41424,8784168.2368098,0
+BSBR.US,D,20101013,000000,7.4632,7.62588,7.36588,7.53338,13221203.38586,0
+BSBR.US,D,20101014,000000,7.46851,7.50842,7.35144,7.36588,13455790.480235,0
+BSBR.US,D,20101015,000000,7.40569,7.45936,7.3073,7.38446,8127739.0343861,0
+BSBR.US,D,20101018,000000,7.2725,7.36588,7.16438,7.3073,13055270.494857,0
+BSBR.US,D,20101019,000000,7.13567,7.35566,7.08524,7.15966,12094190.999033,0
+BSBR.US,D,20101020,000000,7.20025,7.25786,7.11532,7.12495,11639520.818248,0
+BSBR.US,D,20101021,000000,7.07561,7.2381,6.96346,7.05576,15491274.432756,0
+BSBR.US,D,20101022,000000,7.08524,7.13567,7.02843,7.05143,5680957.5513952,0
+BSBR.US,D,20101025,000000,7.07118,7.2725,7.05576,7.21873,14752395.077462,0
+BSBR.US,D,20101026,000000,7.16438,7.3073,7.07118,7.28213,7767594.6587499,0
+BSBR.US,D,20101027,000000,7.15445,7.21352,7.07561,7.18944,6036117.0326619,0
+BSBR.US,D,20101028,000000,7.12495,7.32735,7.07118,7.20399,12539650.315814,0
+BSBR.US,D,20101029,000000,7.19947,7.20998,7.01968,7.06018,8969953.2153079,0
+BSBR.US,D,20101101,000000,7.17961,7.20841,6.9782,7.05143,8716225.1438799,0
+BSBR.US,D,20101102,000000,7.15445,7.18511,6.93799,7.06018,8550126.4288397,0
+BSBR.US,D,20101103,000000,7.13026,7.34101,7.05143,7.29245,11066664.895915,0
+BSBR.US,D,20101104,000000,7.34553,7.68338,7.3359,7.6306,13708152.283675,0
+BSBR.US,D,20101105,000000,7.53338,7.57703,7.42988,7.50842,10455883.083361,0
+BSBR.US,D,20101108,000000,7.43361,7.66579,7.38446,7.64013,10301061.420175,0
+BSBR.US,D,20101109,000000,7.39528,7.41022,7.05576,7.13026,38236720.768043,0
+BSBR.US,D,20101110,000000,7.12495,7.20399,6.99344,7.15445,15184589.488593,0
+BSBR.US,D,20101111,000000,7.05143,7.08524,6.93799,7.02322,12237376.494505,0
+BSBR.US,D,20101112,000000,6.95363,7.04249,6.91854,6.95363,5242405.8739547,0
+BSBR.US,D,20101115,000000,6.99344,7.11041,6.9782,6.99835,4334900.7673725,0
+BSBR.US,D,20101116,000000,6.92934,6.93799,6.61509,6.69334,11046865.70934,0
+BSBR.US,D,20101117,000000,6.73383,6.86093,6.66965,6.70848,6371419.3398069,0
+BSBR.US,D,20101118,000000,6.8164,6.9782,6.78151,6.96916,8405233.8613771,0
+BSBR.US,D,20101119,000000,6.91854,6.91854,6.77217,6.8455,6626545.2163091,0
+BSBR.US,D,20101122,000000,6.79655,6.79655,6.56073,6.70327,11736693.70404,0
+BSBR.US,D,20101123,000000,6.58491,6.60496,6.45811,6.5513,13399404.203638,0
+BSBR.US,D,20101124,000000,6.66424,6.78151,6.61017,6.70327,7057149.5478691,0
+BSBR.US,D,20101126,000000,6.58491,6.60496,6.41368,6.42842,13628928.06959,0
+BSBR.US,D,20101129,000000,6.37446,6.43835,6.2912,6.42842,11353358.379006,0
+BSBR.US,D,20101130,000000,6.32866,6.40759,6.25915,6.40268,15362873.727053,0
+BSBR.US,D,20101201,000000,6.56073,6.73747,6.5513,6.70327,18372995.070757,0
+BSBR.US,D,20101202,000000,6.72862,6.83606,6.70327,6.77217,11512691.880259,0
+BSBR.US,D,20101203,000000,6.63406,6.69334,6.50716,6.53606,9273475.2948596,0
+BSBR.US,D,20101206,000000,6.4821,6.57597,6.44848,6.4821,6794083.4467641,0
+BSBR.US,D,20101207,000000,6.59042,6.59533,6.40887,6.42361,7715701.9083641,0
+BSBR.US,D,20101208,000000,6.43835,6.44848,6.34507,6.42361,12833770.274189,0
+BSBR.US,D,20101209,000000,6.43835,6.57597,6.36954,6.51237,16908573.495921,0
+BSBR.US,D,20101210,000000,6.51709,6.59533,6.49242,6.59042,10757505.816425,0
+BSBR.US,D,20101213,000000,6.51709,6.67938,6.51237,6.60005,10461270.838581,0
+BSBR.US,D,20101214,000000,6.60496,6.65933,6.48731,6.49713,8151210.7655884,0
+BSBR.US,D,20101215,000000,6.453,6.51709,6.30083,6.31077,15730463.907157,0
+BSBR.US,D,20101216,000000,6.36954,6.37947,6.27164,6.37446,7394213.8625748,0
+BSBR.US,D,20101217,000000,6.37947,6.42842,6.31548,6.36463,6073951.3636005,0
+BSBR.US,D,20101220,000000,6.38448,6.41869,6.24176,6.24176,8661606.978797,0
+BSBR.US,D,20101221,000000,6.33514,6.39914,6.30083,6.38901,6166022.362604,0
+BSBR.US,D,20101222,000000,6.34507,6.51709,6.33043,6.47758,7701735.0482012,0
+BSBR.US,D,20101223,000000,6.4821,6.60005,6.45811,6.57106,5448803.899333,0
+BSBR.US,D,20101227,000000,6.39914,6.4821,6.39914,6.453,3967859.9429751,0
+BSBR.US,D,20101228,000000,6.47286,6.53233,6.46273,6.47758,7170370.7415542,0
+BSBR.US,D,20101229,000000,6.47286,6.62501,6.46175,6.603,8363740.2110412,0
+BSBR.US,D,20101230,000000,6.64596,6.71791,6.56496,6.65795,6924614.4318158,0
+BSBR.US,D,20101231,000000,6.66149,6.68881,6.62827,6.67299,2645758.1197111,0
+BSBR.US,D,20110103,000000,6.76204,6.86093,6.65431,6.71859,5232454.3970727,0
+BSBR.US,D,20110104,000000,6.73747,6.75703,6.54108,6.65933,7795721.6708981,0
+BSBR.US,D,20110105,000000,6.61017,6.65933,6.49242,6.56073,12998267.71908,0
+BSBR.US,D,20110106,000000,6.53233,6.55612,6.41368,6.41869,10801199.941561,0
+BSBR.US,D,20110107,000000,6.46273,6.46273,6.24176,6.34507,10079135.957498,0
+BSBR.US,D,20110110,000000,6.27164,6.39914,6.17836,6.37947,11156323.81644,0
+BSBR.US,D,20110111,000000,6.41368,6.44848,6.36463,6.43835,12645608.823601,0
+BSBR.US,D,20110112,000000,6.55612,6.60005,6.4821,6.57106,10929753.246071,0
+BSBR.US,D,20110113,000000,6.60496,6.64369,6.5219,6.56073,6812028.0491687,0
+BSBR.US,D,20110114,000000,6.5219,6.59042,6.46785,6.57106,9548099.2296239,0
+BSBR.US,D,20110118,000000,6.56585,6.58069,6.50205,6.53606,11169578.548835,0
+BSBR.US,D,20110119,000000,6.51237,6.5219,6.2568,6.27626,16479462.598021,0
+BSBR.US,D,20110120,000000,6.19802,6.23232,6.00644,6.03563,22686717.158337,0
+BSBR.US,D,20110121,000000,6.1587,6.21738,6.12891,6.17335,24721102.399447,0
+BSBR.US,D,20110124,000000,6.15369,6.21246,6.11437,6.19281,12646658.703394,0
+BSBR.US,D,20110125,000000,6.17836,6.20765,5.97694,6.07505,14587020.698093,0
+BSBR.US,D,20110126,000000,6.0605,6.0605,5.97694,6.00644,10174300.642987,0
+BSBR.US,D,20110127,000000,6.06531,6.09992,5.93291,5.93291,14668884.871543,0
+BSBR.US,D,20110128,000000,5.93291,5.93291,5.62387,5.70703,34705241.530144,0
+BSBR.US,D,20110131,000000,5.77593,5.77593,5.63232,5.69306,28788876.920117,0
+BSBR.US,D,20110201,000000,5.76099,5.9281,5.7317,5.88376,19405354.486763,0
+BSBR.US,D,20110202,000000,5.79529,5.82478,5.64323,5.64844,10444427.999565,0
+BSBR.US,D,20110203,000000,5.55476,5.57983,5.45175,5.5352,19393078.421384,0
+BSBR.US,D,20110204,000000,5.44201,5.51082,5.32937,5.48133,27212789.642103,0
+BSBR.US,D,20110207,000000,5.37841,5.58435,5.34873,5.5352,12449595.655717,0
+BSBR.US,D,20110208,000000,5.58435,5.67281,5.56489,5.65787,22254715.021703,0
+BSBR.US,D,20110209,000000,5.53048,5.58435,5.47612,5.54543,17353466.162464,0
+BSBR.US,D,20110210,000000,5.52065,5.73661,5.52065,5.69248,27166501.337245,0
+BSBR.US,D,20110211,000000,5.66318,5.90342,5.61384,5.79529,22303616.835467,0
+BSBR.US,D,20110214,000000,5.76619,5.87914,5.73661,5.81515,11102692.456977,0
+BSBR.US,D,20110215,000000,5.79529,6.01617,5.78065,6.00644,16769652.628448,0
+BSBR.US,D,20110216,000000,6.06531,6.20254,6.03563,6.08979,22074219.117864,0
+BSBR.US,D,20110218,000000,6.10444,6.16352,6.08979,6.14415,10254319.388195,0
+BSBR.US,D,20110222,000000,5.97694,6.01125,5.79058,5.83461,15002352.941026,0
+BSBR.US,D,20110223,000000,5.81515,5.87413,5.74133,5.83461,9531624.6623956,0
+BSBR.US,D,20110224,000000,5.93803,5.94274,5.79529,5.88376,10540982.351524,0
+BSBR.US,D,20110225,000000,5.89339,5.91816,5.74133,5.88877,8885743.0895274,0
+BSBR.US,D,20110228,000000,5.94008,6.02138,5.91286,5.97813,9978062.6461936,0
+BSBR.US,D,20110301,000000,6.02737,6.04241,5.81505,5.84965,10743841.101901,0
+BSBR.US,D,20110302,000000,5.85447,5.92868,5.82478,5.84445,9890179.9757859,0
+BSBR.US,D,20110303,000000,5.89929,6.0026,5.87924,5.97312,11874492.461617,0
+BSBR.US,D,20110304,000000,6.01125,6.0605,5.87914,5.94274,13020181.925123,0
+BSBR.US,D,20110307,000000,5.9623,5.9967,5.82478,5.8987,8032027.0278422,0
+BSBR.US,D,20110308,000000,5.87413,5.92308,5.76099,5.84435,8164928.3810328,0
+BSBR.US,D,20110309,000000,5.85437,5.90833,5.80984,5.87914,7485108.8334372,0
+BSBR.US,D,20110310,000000,5.68677,5.79038,5.64205,5.70633,8745658.4018179,0
+BSBR.US,D,20110311,000000,5.67675,5.81996,5.64205,5.70633,13492789.587035,0
+BSBR.US,D,20110314,000000,5.71675,5.81515,5.70703,5.79529,6703268.8446069,0
+BSBR.US,D,20110315,000000,5.57442,5.80021,5.55005,5.78065,10559955.46989,0
+BSBR.US,D,20110316,000000,5.81515,5.83461,5.6337,5.69739,13561926.002637,0
+BSBR.US,D,20110317,000000,5.78763,5.81771,5.5526,5.5929,11629169.532491,0
+BSBR.US,D,20110318,000000,5.64716,5.70633,5.62248,5.64205,16935936.496707,0
+BSBR.US,D,20110321,000000,5.72127,5.77053,5.67675,5.74113,11697629.426715,0
+BSBR.US,D,20110322,000000,5.75115,5.91875,5.72599,5.87924,15091665.97092,0
+BSBR.US,D,20110323,000000,5.82979,5.95818,5.80021,5.93851,10148621.315707,0
+BSBR.US,D,20110324,000000,5.93851,5.97803,5.88927,5.92377,8103547.0368136,0
+BSBR.US,D,20110325,000000,5.91875,5.94362,5.80542,5.81996,6867588.2575549,0
+BSBR.US,D,20110328,000000,5.7952,5.8646,5.77554,5.81505,5469933.7475071,0
+BSBR.US,D,20110329,000000,5.78517,5.81996,5.7608,5.7952,4922771.3950105,0
+BSBR.US,D,20110330,000000,5.83471,6.00752,5.82478,5.98295,14737755.765222,0
+BSBR.US,D,20110331,000000,6.03612,6.08566,5.97537,6.05283,20035126.712214,0
+BSBR.US,D,20110401,000000,6.15555,6.22004,6.08164,6.09648,18007784.414721,0
+BSBR.US,D,20110404,000000,6.07682,6.08635,5.91875,5.94824,18881336.286695,0
+BSBR.US,D,20110405,000000,5.94824,5.95818,5.86922,5.89929,17234659.852434,0
+BSBR.US,D,20110406,000000,5.95316,5.98295,5.89389,5.89389,13324208.598063,0
+BSBR.US,D,20110407,000000,5.96289,6.03219,5.95818,5.97803,8319962.6652237,0
+BSBR.US,D,20110408,000000,5.99799,6.02226,5.81996,5.83471,10905569.387102,0
+BSBR.US,D,20110411,000000,5.85447,5.85447,5.6966,5.71135,11768159.57809,0
+BSBR.US,D,20110412,000000,5.71616,5.71616,5.58818,5.69169,11610009.226255,0
+BSBR.US,D,20110413,000000,5.75115,5.7608,5.65709,5.6966,18386843.921176,0
+BSBR.US,D,20110414,000000,5.70142,5.7313,5.60243,5.63762,9934420.4046519,0
+BSBR.US,D,20110415,000000,5.65709,5.75115,5.58307,5.7313,9624203.3067645,0
+BSBR.US,D,20110418,000000,5.60754,5.74614,5.54376,5.6966,9642656.5718597,0
+BSBR.US,D,20110419,000000,5.74113,5.84445,5.65228,5.67213,16312225.495879,0
+BSBR.US,D,20110420,000000,5.74614,5.78035,5.65709,5.67675,17113340.748712,0
+BSBR.US,D,20110421,000000,5.71616,5.73612,5.57796,5.7313,5616267.8650353,0
+BSBR.US,D,20110425,000000,5.70142,5.72599,5.63241,5.63241,9193559.2995145,0
+BSBR.US,D,20110426,000000,5.64716,5.69169,5.58307,5.67675,21967914.719448,0
+BSBR.US,D,20110427,000000,5.70633,5.96791,5.67213,5.94824,36193719.798278,0
+BSBR.US,D,20110428,000000,5.79038,5.84965,5.61285,5.67675,40088412.682489,0
+BSBR.US,D,20110429,000000,5.65423,5.75411,5.62691,5.72629,23993901.939533,0
+BSBR.US,D,20110502,000000,5.75115,5.77053,5.64205,5.66682,8349023.5820721,0
+BSBR.US,D,20110503,000000,5.57275,5.58779,5.4831,5.50807,21616990.363744,0
+BSBR.US,D,20110504,000000,5.49411,5.56351,5.4548,5.46954,15318408.469278,0
+BSBR.US,D,20110505,000000,5.44791,5.52763,5.41302,5.52262,14853774.603706,0
+BSBR.US,D,20110506,000000,5.5931,5.70142,5.58307,5.63762,17281965.482675,0
+BSBR.US,D,20110509,000000,5.64716,5.64716,5.5237,5.63241,10231926.021897,0
+BSBR.US,D,20110510,000000,5.67213,5.75115,5.63762,5.68677,15776304.588847,0
+BSBR.US,D,20110511,000000,5.64775,5.6675,5.57776,5.64775,6848009.8305876,0
+BSBR.US,D,20110512,000000,5.61777,5.64716,5.56351,5.61777,7564791.8612699,0
+BSBR.US,D,20110513,000000,5.57796,5.59811,5.47956,5.5237,9806038.0108061,0
+BSBR.US,D,20110516,000000,5.48448,5.5931,5.44988,5.47435,10281768.861639,0
+BSBR.US,D,20110517,000000,5.43514,5.48448,5.38549,5.44988,22017571.388644,0
+BSBR.US,D,20110518,000000,5.4548,5.45981,5.35581,5.38549,11463934.526699,0
+BSBR.US,D,20110519,000000,5.40515,5.44988,5.32632,5.35581,8749054.2339414,0
+BSBR.US,D,20110520,000000,5.34293,5.38795,5.32288,5.35316,6582638.4701681,0
+BSBR.US,D,20110523,000000,5.24739,5.34618,5.20295,5.34107,18111407.143432,0
+BSBR.US,D,20110524,000000,5.40053,5.40515,5.32632,5.37576,7756158.9041363,0
+BSBR.US,D,20110525,000000,5.33615,5.36583,5.30174,5.33615,10924710.364155,0
+BSBR.US,D,20110526,000000,5.33124,5.47956,5.29162,5.46453,9781156.2666249,0
+BSBR.US,D,20110527,000000,5.52763,5.63281,5.49795,5.52763,7862438.8867434,0
+BSBR.US,D,20110531,000000,5.60647,5.61787,5.49176,5.60647,9679278.2509436,0
+BSBR.US,D,20110601,000000,5.58307,5.63241,5.42993,5.45981,12186397.302312,0
+BSBR.US,D,20110602,000000,5.45273,5.56783,5.41803,5.50807,13334668.737637,0
+BSBR.US,D,20110603,000000,5.47288,5.65266,5.46797,5.56282,7201513.1061333,0
+BSBR.US,D,20110606,000000,5.52763,5.53746,5.34805,5.37822,11505036.506764,0
+BSBR.US,D,20110607,000000,5.47249,5.58661,5.47249,5.49441,11612955.40056,0
+BSBR.US,D,20110608,000000,5.49991,5.51062,5.35856,5.3967,13716161.686404,0
+BSBR.US,D,20110609,000000,5.42363,5.42363,5.34765,5.37498,11101510.324884,0
+BSBR.US,D,20110610,000000,5.38028,5.38028,5.26086,5.32052,16662004.343202,0
+BSBR.US,D,20110613,000000,5.32809,5.49264,5.30313,5.42806,10626773.400947,0
+BSBR.US,D,20110614,000000,5.49264,5.52262,5.43307,5.49264,8110660.1758812,0
+BSBR.US,D,20110615,000000,5.42285,5.53264,5.38795,5.49264,16183410.738745,0
+BSBR.US,D,20110616,000000,5.42933,5.52705,5.38569,5.48379,21762508.586317,0
+BSBR.US,D,20110617,000000,5.53235,5.66829,5.47799,5.58661,18876637.260758,0
+BSBR.US,D,20110620,000000,5.5703,5.63566,5.53235,5.61934,8713464.1227945,0
+BSBR.US,D,20110621,000000,5.64087,5.65208,5.55968,5.5703,5977395.9943154,0
+BSBR.US,D,20110622,000000,5.55417,5.64637,5.51062,5.5703,8419635.1194778,0
+BSBR.US,D,20110623,000000,5.49991,5.54336,5.41282,5.47249,9922610.2742979,0
+BSBR.US,D,20110624,000000,5.48379,5.5816,5.43986,5.45096,10005898.703283,0
+BSBR.US,D,20110627,000000,5.43986,5.50532,5.38569,5.44535,10426219.909886,0
+BSBR.US,D,20110628,000000,5.47799,5.63016,5.46188,5.61384,10257104.82509,0
+BSBR.US,D,20110629,000000,5.64637,5.81505,5.63016,5.79864,14793836.844203,0
+BSBR.US,D,20110630,000000,6.28521,6.37918,6.25189,6.36266,12948801.289729,0
+BSBR.US,D,20110701,000000,6.326,6.43963,6.29346,6.35854,10028848.546564,0
+BSBR.US,D,20110705,000000,6.35854,6.35854,6.26073,6.29346,4712968.3815803,0
+BSBR.US,D,20110706,000000,6.26073,6.27164,6.16292,6.21738,5819360.600249,0
+BSBR.US,D,20110707,000000,6.27164,6.28245,6.15182,6.16833,5781707.3532283,0
+BSBR.US,D,20110708,000000,6.10847,6.11938,5.95631,6.0487,8125807.1334866,0
+BSBR.US,D,20110711,000000,5.95631,5.95631,5.74437,5.76639,9932291.1426284,0
+BSBR.US,D,20110712,000000,5.83127,5.89094,5.64637,5.69031,17670618.367478,0
+BSBR.US,D,20110713,000000,5.71164,5.76639,5.63566,5.68481,18488072.883264,0
+BSBR.US,D,20110714,000000,5.65748,5.66829,5.46718,5.46718,11692375.958444,0
+BSBR.US,D,20110715,000000,5.53235,5.59212,5.47249,5.48379,10065220.98093,0
+BSBR.US,D,20110718,000000,5.43484,5.43484,5.21731,5.24984,18078173.157868,0
+BSBR.US,D,20110719,000000,5.36928,5.41833,5.29889,5.30941,18361463.687558,0
+BSBR.US,D,20110720,000000,5.38028,5.43484,5.28779,5.35326,20748853.714776,0
+BSBR.US,D,20110721,000000,5.41282,5.5703,5.40712,5.4889,30483754.230954,0
+BSBR.US,D,20110722,000000,5.51062,5.5816,5.46718,5.5703,26671542.019375,0
+BSBR.US,D,20110725,000000,5.52144,5.5816,5.49441,5.54877,16222008.06372,0
+BSBR.US,D,20110726,000000,5.56853,5.57953,5.5354,5.57384,23447266.561583,0
+BSBR.US,D,20110727,000000,5.41833,5.42933,5.10839,5.15204,42177157.688034,0
+BSBR.US,D,20110728,000000,5.15204,5.17357,4.94542,4.97795,45177212.597089,0
+BSBR.US,D,20110729,000000,4.93401,5.08717,4.84083,5.04312,41187572.735021,0
+BSBR.US,D,20110801,000000,5.13553,5.15745,4.99978,5.05964,19009363.633983,0
+BSBR.US,D,20110802,000000,5.03232,5.03232,4.95574,4.95574,26950324.780299,0
+BSBR.US,D,20110803,000000,4.94011,5.09238,4.91288,4.95643,18111587.210025,0
+BSBR.US,D,20110804,000000,4.79886,4.85332,4.73359,4.79355,32121550.431959,0
+BSBR.US,D,20110805,000000,4.85332,4.98376,4.73909,4.89126,31268609.572215,0
+BSBR.US,D,20110808,000000,4.66841,4.71727,4.42907,4.42907,25923968.601371,0
+BSBR.US,D,20110809,000000,4.48913,4.79886,4.45619,4.78795,24355792.045523,0
+BSBR.US,D,20110810,000000,4.57602,4.63047,4.43476,4.43998,15782707.634799,0
+BSBR.US,D,20110811,000000,4.52156,4.73909,4.45089,4.66841,13252323.36928,0
+BSBR.US,D,20110812,000000,4.71727,4.84771,4.66841,4.81508,13530295.321875,0
+BSBR.US,D,20110815,000000,4.95092,5.03242,4.91288,4.99978,7118726.2185615,0
+BSBR.US,D,20110816,000000,4.9237,5.05964,4.86943,5.01078,16411898.967458,0
+BSBR.US,D,20110817,000000,5.05964,5.23353,5.02691,5.19568,14387060.307729,0
+BSBR.US,D,20110818,000000,4.97264,4.99427,4.78214,4.88015,16832130.649428,0
+BSBR.US,D,20110819,000000,4.84771,4.97795,4.73909,4.76632,8387002.3732149,0
+BSBR.US,D,20110822,000000,4.86383,4.96733,4.65751,4.78214,9008027.6350365,0
+BSBR.US,D,20110823,000000,4.73359,4.74981,4.60286,4.73359,23200194.850127,0
+BSBR.US,D,20110824,000000,4.70105,4.75511,4.60855,4.68464,13948581.877716,0
+BSBR.US,D,20110825,000000,4.91288,5.0216,4.70105,4.74981,20268275.308499,0
+BSBR.US,D,20110826,000000,4.74981,4.85332,4.65751,4.80928,11342633.734834,0
+BSBR.US,D,20110829,000000,4.91829,5.01078,4.89126,4.98887,6986945.9579413,0
+BSBR.US,D,20110830,000000,4.98887,5.22783,4.97264,5.16845,13067714.418924,0
+BSBR.US,D,20110831,000000,5.25624,5.30587,5.17307,5.22831,15747683.156564,0
+BSBR.US,D,20110901,000000,5.31511,5.57589,5.31511,5.402,25018109.527255,0
+BSBR.US,D,20110902,000000,5.26154,5.28936,5.15115,5.24502,7388784.3970136,0
+BSBR.US,D,20110906,000000,4.93401,5.00509,4.81341,4.96154,15988011.018067,0
+BSBR.US,D,20110907,000000,5.05984,5.22911,4.98877,5.17464,7242457.4007631,0
+BSBR.US,D,20110908,000000,5.1143,5.2348,5.06544,5.15282,7970155.3327891,0
+BSBR.US,D,20110909,000000,5.01619,5.01619,4.79718,4.84083,8600178.8376103,0
+BSBR.US,D,20110912,000000,4.73359,4.80928,4.58683,4.72258,8743759.0553307,0
+BSBR.US,D,20110913,000000,4.74981,4.75511,4.59765,4.70105,8804077.2945261,0
+BSBR.US,D,20110914,000000,4.73909,4.84771,4.60855,4.79886,9099467.8923034,0
+BSBR.US,D,20110915,000000,4.89657,4.9292,4.80387,4.89126,6259713.9609402,0
+BSBR.US,D,20110916,000000,4.96685,4.96685,4.83552,4.90659,11834161.614192,0
+BSBR.US,D,20110919,000000,4.71727,4.71727,4.57602,4.62468,17269775.889954,0
+BSBR.US,D,20110920,000000,4.63047,4.6522,4.5541,4.58683,8523359.5807266,0
+BSBR.US,D,20110921,000000,4.48913,4.54869,4.37471,4.38591,14801141.240443,0
+BSBR.US,D,20110922,000000,4.10793,4.20633,4.06438,4.11363,19019667.105447,0
+BSBR.US,D,20110923,000000,4.17388,4.20092,4.08611,4.17388,10266045.080542,0
+BSBR.US,D,20110926,000000,4.19001,4.2885,4.05347,4.27759,10981749.763646,0
+BSBR.US,D,20110927,000000,4.42523,4.56196,4.36498,4.3979,17006392.383329,0
+BSBR.US,D,20110928,000000,4.41413,4.4909,4.21183,4.21743,10305982.223045,0
+BSBR.US,D,20110929,000000,4.33215,4.33765,4.19522,4.2942,14421260.752405,0
+BSBR.US,D,20110930,000000,4.1672,4.20613,3.95606,4.0059,19922521.000385,0
+BSBR.US,D,20111003,000000,3.971,4.02044,3.8675,3.8728,17066503.088148,0
+BSBR.US,D,20111004,000000,3.81825,3.8728,3.69214,3.85107,16621328.622473,0
+BSBR.US,D,20111005,000000,3.8675,3.88912,3.79632,3.8675,14035511.314241,0
+BSBR.US,D,20111006,000000,3.93866,4.12444,3.89433,4.11864,20922601.69936,0
+BSBR.US,D,20111007,000000,4.16809,4.21183,3.99311,4.02565,14669969.340401,0
+BSBR.US,D,20111010,000000,4.14617,4.22825,4.11363,4.17919,6570367.4914163,0
+BSBR.US,D,20111011,000000,4.15196,4.26107,4.11864,4.22274,7946140.349833,0
+BSBR.US,D,20111012,000000,4.2829,4.55106,4.21743,4.47429,11249364.326531,0
+BSBR.US,D,20111013,000000,4.41953,4.43074,4.27209,4.3869,11345141.4419,0
+BSBR.US,D,20111014,000000,4.46386,4.50171,4.40341,4.4964,9394836.1089222,0
+BSBR.US,D,20111017,000000,4.3979,4.41413,4.29941,4.31582,7436191.7597923,0
+BSBR.US,D,20111018,000000,4.27759,4.51822,4.22825,4.4909,7609848.1850919,0
+BSBR.US,D,20111019,000000,4.41413,4.52904,4.40341,4.52363,11134809.419272,0
+BSBR.US,D,20111020,000000,4.42523,4.52363,4.35957,4.50171,17363860.175888,0
+BSBR.US,D,20111021,000000,4.55106,4.68778,4.51262,4.65485,11672591.014425,0
+BSBR.US,D,20111024,000000,4.67117,4.92851,4.66055,4.86265,11250351.132152,0
+BSBR.US,D,20111025,000000,4.75335,4.78067,4.57297,4.589,11606626.619362,0
+BSBR.US,D,20111026,000000,4.66055,4.75885,4.56747,4.75335,8568697.7036792,0
+BSBR.US,D,20111027,000000,4.98877,5.19647,4.94493,5.13101,14910884.198648,0
+BSBR.US,D,20111028,000000,5.03801,5.24582,4.98316,5.22911,10432688.064662,0
+BSBR.US,D,20111031,000000,5.10633,5.11193,4.96733,4.97845,11415079.509903,0
+BSBR.US,D,20111101,000000,4.81341,4.81341,4.64384,4.72612,16621187.214245,0
+BSBR.US,D,20111102,000000,4.85213,4.85724,4.7041,4.78628,6501888.2680102,0
+BSBR.US,D,20111103,000000,4.84663,4.86836,4.75885,4.85724,7641864.4321736,0
+BSBR.US,D,20111104,000000,4.75246,4.88555,4.64168,4.75246,6844515.3179021,0
+BSBR.US,D,20111107,000000,4.81341,4.83002,4.68778,4.74784,5979889.4588255,0
+BSBR.US,D,20111108,000000,4.74234,4.80259,4.68778,4.78067,6557450.5110472,0
+BSBR.US,D,20111109,000000,4.63332,4.64384,4.53463,4.56747,11013957.267899,0
+BSBR.US,D,20111110,000000,4.67117,4.69319,4.52363,4.56196,6860228.925745,0
+BSBR.US,D,20111111,000000,4.63332,4.76996,4.63332,4.68778,5482353.2557647,0
+BSBR.US,D,20111114,000000,4.67687,4.72051,4.56747,4.589,5489280.2242874,0
+BSBR.US,D,20111115,000000,4.56747,4.6114,4.48549,4.55636,4293772.3368486,0
+BSBR.US,D,20111116,000000,4.57297,4.57828,4.36498,4.38139,11852521.285352,0
+BSBR.US,D,20111117,000000,4.34335,4.34866,4.11864,4.23945,12942520.322824,0
+BSBR.US,D,20111118,000000,4.23945,4.23945,4.02565,4.09682,11092846.781935,0
+BSBR.US,D,20111121,000000,4.00973,4.14617,3.92736,4.0807,7315761.7984537,0
+BSBR.US,D,20111122,000000,4.05347,4.10262,3.81825,3.8728,32662755.327022,0
+BSBR.US,D,20111123,000000,3.81825,3.82896,3.69803,3.7744,23063066.509976,0
+BSBR.US,D,20111125,000000,3.68152,3.79632,3.68152,3.7744,9772370.6446301,0
+BSBR.US,D,20111128,000000,3.89433,3.93277,3.84548,3.90013,5109109.7985161,0
+BSBR.US,D,20111129,000000,3.88912,3.99311,3.8728,3.94397,11305184.970215,0
+BSBR.US,D,20111130,000000,4.17851,4.25586,4.12287,4.22274,58720563.255584,0
+BSBR.US,D,20111201,000000,4.23366,4.40341,4.23366,4.36498,15340877.117654,0
+BSBR.US,D,20111202,000000,4.61671,4.62763,4.37077,4.40872,9986107.6553107,0
+BSBR.US,D,20111205,000000,4.52904,4.57828,4.46908,4.51822,10877340.642416,0
+BSBR.US,D,20111206,000000,4.47586,4.50357,4.4094,4.47586,5621892.6570697,0
+BSBR.US,D,20111207,000000,4.48185,4.56992,4.45384,4.5368,8681317.6580639,0
+BSBR.US,D,20111208,000000,4.44282,4.49807,4.37107,4.41501,7849577.8592702,0
+BSBR.US,D,20111209,000000,4.41501,4.51468,4.39299,4.49257,3676352.4761791,0
+BSBR.US,D,20111212,000000,4.41413,4.42523,4.33215,4.40341,6564236.0713419,0
+BSBR.US,D,20111213,000000,4.40872,4.44696,4.25557,4.27759,7378121.8096899,0
+BSBR.US,D,20111214,000000,4.2829,4.32143,4.22274,4.24476,6567535.2575541,0
+BSBR.US,D,20111215,000000,4.32143,4.34866,4.17919,4.20633,8845941.2513009,0
+BSBR.US,D,20111216,000000,4.22127,4.26569,4.13821,4.13821,17372046.593233,0
+BSBR.US,D,20111219,000000,4.16278,4.19522,4.08611,4.09682,12213641.276029,0
+BSBR.US,D,20111220,000000,4.24476,4.32664,4.22825,4.26688,9140945.2654333,0
+BSBR.US,D,20111221,000000,4.27661,4.34335,4.23817,4.32644,7081143.1669922,0
+BSBR.US,D,20111222,000000,4.34876,4.50357,4.29352,4.47586,5890364.825252,0
+BSBR.US,D,20111223,000000,4.49807,4.51468,4.44282,4.49807,3059653.899205,0
+BSBR.US,D,20111227,000000,4.48185,4.58653,4.45943,4.5424,3946160.3925873,0
+BSBR.US,D,20111228,000000,4.49807,4.49807,4.33765,4.34335,4328033.8210473,0
+BSBR.US,D,20111229,000000,4.35416,4.48185,4.35416,4.47015,4729012.6201722,0
+BSBR.US,D,20111230,000000,4.45669,4.5481,4.45108,4.50809,2333281.5421512,0
+BSBR.US,D,20120103,000000,4.64168,4.78588,4.63117,4.69181,8437684.5063967,0
+BSBR.US,D,20120104,000000,4.71393,4.73054,4.65318,4.6695,8131537.7273607,0
+BSBR.US,D,20120105,000000,4.60885,4.60885,4.49807,4.53149,13122915.51145,0
+BSBR.US,D,20120106,000000,4.55321,4.56432,4.48185,4.49807,4511416.8943196,0
+BSBR.US,D,20120109,000000,4.64748,4.65839,4.56432,4.56992,8567529.8141412,0
+BSBR.US,D,20120110,000000,4.81341,4.81911,4.70273,4.75817,10521324.573178,0
+BSBR.US,D,20120111,000000,4.70273,4.81341,4.70273,4.79709,4002847.7974962,0
+BSBR.US,D,20120112,000000,4.79709,4.90207,4.78588,4.86884,6860567.6950971,0
+BSBR.US,D,20120113,000000,4.76338,4.84683,4.73605,4.81341,8123372.6738487,0
+BSBR.US,D,20120117,000000,5.00695,5.02376,4.83572,4.87966,5995008.9486456,0
+BSBR.US,D,20120118,000000,4.89106,4.99604,4.87966,4.97953,19833692.217372,0
+BSBR.US,D,20120119,000000,5.04587,5.16207,5.03467,5.11783,25277908.99656,0
+BSBR.US,D,20120120,000000,5.16207,5.18428,5.06789,5.15646,11350754.02603,0
+BSBR.US,D,20120123,000000,5.12914,5.21731,5.10122,5.18958,7951165.9372178,0
+BSBR.US,D,20120124,000000,5.0624,5.16207,5.02936,5.14545,9192322.2318506,0
+BSBR.US,D,20120125,000000,5.17307,5.26154,5.07911,5.22282,8316605.4914647,0
+BSBR.US,D,20120126,000000,5.26714,5.38883,5.21731,5.24502,23679891.235297,0
+BSBR.US,D,20120127,000000,5.24502,5.38334,5.22831,5.3391,17415151.686972,0
+BSBR.US,D,20120130,000000,5.27835,5.27835,5.11243,5.17307,9363298.0047699,0
+BSBR.US,D,20120131,000000,5.11154,5.16845,5.02622,5.04303,14512999.086009,0
+BSBR.US,D,20120201,000000,5.2007,5.32799,5.11243,5.32239,16783386.521098,0
+BSBR.US,D,20120202,000000,5.33359,5.44418,5.28356,5.40005,11398213.272403,0
+BSBR.US,D,20120203,000000,5.49962,5.63812,5.43337,5.58248,19083866.440974,0
+BSBR.US,D,20120206,000000,5.54404,5.57137,5.4718,5.49962,12100644.911253,0
+BSBR.US,D,20120207,000000,5.49962,5.51603,5.40535,5.4718,12635824.188081,0
+BSBR.US,D,20120208,000000,5.53264,5.66535,5.52144,5.63812,15566500.558092,0
+BSBR.US,D,20120209,000000,5.65984,5.71499,5.58248,5.70987,15999330.797587,0
+BSBR.US,D,20120210,000000,5.55466,5.65984,5.52144,5.63812,13639452.300661,0
+BSBR.US,D,20120213,000000,5.68775,5.83137,5.68775,5.75961,10221888.072358,0
+BSBR.US,D,20120214,000000,5.76522,5.79814,5.69877,5.78733,7811914.4389957,0
+BSBR.US,D,20120215,000000,5.876,5.99779,5.82046,5.86479,26806111.786191,0
+BSBR.US,D,20120216,000000,5.82046,5.96417,5.78173,5.91463,29474176.799542,0
+BSBR.US,D,20120217,000000,5.83687,5.92544,5.83687,5.91463,8328270.1442892,0
+BSBR.US,D,20120221,000000,5.97537,6.04752,5.876,5.91463,7247933.6632919,0
+BSBR.US,D,20120222,000000,5.91993,5.99179,5.82587,5.95316,10071595.54177,0
+BSBR.US,D,20120223,000000,5.88121,5.89802,5.79245,5.83137,6347325.005471,0
+BSBR.US,D,20120224,000000,5.80405,5.8701,5.75411,5.82046,5377513.8058979,0
+BSBR.US,D,20120227,000000,5.71499,5.84798,5.69306,5.82587,5502898.1418444,0
+BSBR.US,D,20120228,000000,5.92544,6.02502,5.8701,6.0029,15307749.951256,0
+BSBR.US,D,20120229,000000,5.93015,6.0433,5.88523,5.90765,31673756.353428,0
+BSBR.US,D,20120301,000000,5.93095,6.09166,5.93095,6.08045,13020810.632209,0
+BSBR.US,D,20120302,000000,6.0895,6.2507,6.05627,6.16185,25660976.765018,0
+BSBR.US,D,20120305,000000,6.18544,6.19674,5.90893,5.93684,18139086.532412,0
+BSBR.US,D,20120306,000000,5.78429,5.78429,5.65089,5.69503,13276909.071775,0
+BSBR.US,D,20120307,000000,5.71174,5.8066,5.68992,5.75627,11224737.931021,0
+BSBR.US,D,20120308,000000,5.84493,5.87304,5.8066,5.86745,11121915.837386,0
+BSBR.US,D,20120309,000000,5.82587,5.8701,5.75961,5.77053,13465224.138498,0
+BSBR.US,D,20120312,000000,5.67104,5.71499,5.6046,5.67104,11891875.50041,0
+BSBR.US,D,20120313,000000,5.73199,5.80926,5.67104,5.77593,19472065.598655,0
+BSBR.US,D,20120314,000000,5.7429,5.81495,5.68206,5.72089,16015423.867797,0
+BSBR.US,D,20120315,000000,5.72629,5.73199,5.66535,5.68775,13029045.881172,0
+BSBR.US,D,20120316,000000,5.7374,5.7486,5.67655,5.70437,10352528.92855,0
+BSBR.US,D,20120319,000000,5.70437,5.72089,5.6157,5.62111,7512487.0941045,0
+BSBR.US,D,20120320,000000,5.51052,5.55466,5.4661,5.52714,7386056.9476658,0
+BSBR.US,D,20120321,000000,5.50503,5.53785,5.39454,5.41636,11237451.446314,0
+BSBR.US,D,20120322,000000,5.33359,5.3504,5.24502,5.30057,12949919.330323,0
+BSBR.US,D,20120323,000000,5.27305,5.32278,5.24522,5.31757,15588398.486929,0
+BSBR.US,D,20120326,000000,5.37222,5.37793,5.30057,5.36102,4876105.662435,0
+BSBR.US,D,20120327,000000,5.36102,5.37793,5.29486,5.32239,5457799.0903563,0
+BSBR.US,D,20120328,000000,5.28356,5.28936,5.15115,5.21731,7734762.5167122,0
+BSBR.US,D,20120329,000000,5.11193,5.20621,5.03409,5.19539,11104389.355713,0
+BSBR.US,D,20120330,000000,5.18546,5.22547,5.07133,5.07133,19877127.941861,0
+BSBR.US,D,20120402,000000,5.07851,5.15616,5.01728,5.11744,19391890.185338,0
+BSBR.US,D,20120403,000000,5.13395,5.15616,4.98945,5.07261,10035984.06679,0
+BSBR.US,D,20120404,000000,5.02848,5.03958,4.95062,4.97845,13632236.411731,0
+BSBR.US,D,20120405,000000,4.9063,4.95062,4.77311,4.82294,13057250.210049,0
+BSBR.US,D,20120409,000000,4.74508,4.80082,4.73408,4.7562,7199998.3086402,0
+BSBR.US,D,20120410,000000,4.7562,4.80603,4.64502,4.71196,11816625.976591,0
+BSBR.US,D,20120411,000000,4.79541,4.86147,4.69477,4.75069,13446679.314118,0
+BSBR.US,D,20120412,000000,4.77842,5.02278,4.7672,5.01728,17735104.588761,0
+BSBR.US,D,20120413,000000,4.88398,4.9063,4.71727,4.72278,17843586.063494,0
+BSBR.US,D,20120416,000000,4.80603,4.83985,4.60069,4.6173,17340255.17506,0
+BSBR.US,D,20120417,000000,4.65082,4.82294,4.63913,4.75069,18453499.080173,0
+BSBR.US,D,20120418,000000,4.65082,4.7562,4.6119,4.72819,18673080.625171,0
+BSBR.US,D,20120419,000000,4.68946,4.71727,4.60649,4.68946,8438161.6320006,0
+BSBR.US,D,20120420,000000,4.7562,4.77842,4.70056,4.71727,6815930.5093323,0
+BSBR.US,D,20120423,000000,4.60649,4.6287,4.53395,4.57288,9665810.8975431,0
+BSBR.US,D,20120424,000000,4.60649,4.68395,4.58378,4.64502,9479273.0982628,0
+BSBR.US,D,20120425,000000,4.58378,4.69477,4.51163,4.62261,23411479.089312,0
+BSBR.US,D,20120426,000000,4.55607,4.6173,4.53395,4.55607,21648288.379106,0
+BSBR.US,D,20120427,000000,4.57828,4.60069,4.50594,4.57288,12179907.783703,0
+BSBR.US,D,20120430,000000,4.59932,4.59932,4.43968,4.49118,10277870.470778,0
+BSBR.US,D,20120501,000000,4.53395,4.56176,4.48402,4.51163,5818496.8910001,0
+BSBR.US,D,20120502,000000,4.49502,4.53936,4.4505,4.45599,11774955.311638,0
+BSBR.US,D,20120503,000000,4.4674,4.52284,4.44499,4.48402,7249019.1494739,0
+BSBR.US,D,20120504,000000,4.48402,4.50594,4.37805,4.43928,11583677.793406,0
+BSBR.US,D,20120507,000000,4.44499,4.56176,4.43928,4.53936,7716215.6576818,0
+BSBR.US,D,20120508,000000,4.4727,4.58378,4.45599,4.55607,16604713.664342,0
+BSBR.US,D,20120509,000000,4.40636,4.60069,4.40636,4.54505,12816146.12928,0
+BSBR.US,D,20120510,000000,4.66173,4.78391,4.60649,4.72278,21324118.663611,0
+BSBR.US,D,20120511,000000,4.65623,4.7562,4.58378,4.58378,17206461.62751,0
+BSBR.US,D,20120514,000000,4.51724,4.54505,4.38385,4.43408,10702783.884153,0
+BSBR.US,D,20120515,000000,4.43408,4.55056,4.41747,4.48961,12414611.870497,0
+BSBR.US,D,20120516,000000,4.57828,4.59518,4.39486,4.42277,14125186.511972,0
+BSBR.US,D,20120517,000000,4.38935,4.43928,4.24486,4.27828,9081164.1740392,0
+BSBR.US,D,20120518,000000,4.26736,4.34512,4.24486,4.27277,18972436.757285,0
+BSBR.US,D,20120521,000000,4.25065,4.45599,4.25065,4.41747,13635496.939578,0
+BSBR.US,D,20120522,000000,4.48402,4.51724,4.35043,4.38385,19214215.324782,0
+BSBR.US,D,20120523,000000,4.50594,4.53395,4.26177,4.52284,15853761.708745,0
+BSBR.US,D,20120524,000000,4.3228,4.40636,4.17281,4.34512,15920883.820093,0
+BSBR.US,D,20120525,000000,4.28948,4.45599,4.26736,4.38935,9260230.7357176,0
+BSBR.US,D,20120529,000000,4.57288,4.58919,4.4505,4.47841,10393330.797628,0
+BSBR.US,D,20120530,000000,4.29529,4.41747,4.27828,4.38385,7919939.1346321,0
+BSBR.US,D,20120531,000000,4.33735,4.45108,4.32585,4.41707,11210873.820722,0
+BSBR.US,D,20120601,000000,4.3118,4.462,4.3118,4.35632,9058646.6940446,0
+BSBR.US,D,20120604,000000,4.33951,4.42828,4.23374,4.26177,14180355.050085,0
+BSBR.US,D,20120605,000000,4.2714,4.33922,4.25419,4.2942,10753244.240402,0
+BSBR.US,D,20120606,000000,4.2714,4.44636,4.26569,4.41246,8018523.0507279,0
+BSBR.US,D,20120607,000000,4.46347,4.5251,4.42926,4.48028,7744636.6768653,0
+BSBR.US,D,20120608,000000,4.41747,4.4505,4.26736,4.3118,9159831.9111411,0
+BSBR.US,D,20120611,000000,4.38935,4.42277,4.30068,4.3118,9054318.9918717,0
+BSBR.US,D,20120612,000000,4.35632,4.4505,4.34512,4.44499,10251362.023311,0
+BSBR.US,D,20120613,000000,4.41167,4.51163,4.38385,4.38935,17964844.127692,0
+BSBR.US,D,20120614,000000,4.41167,4.44499,4.36173,4.39486,6311277.0979023,0
+BSBR.US,D,20120615,000000,4.44057,4.44636,4.2827,4.34473,10872817.613769,0
+BSBR.US,D,20120618,000000,4.25586,4.33382,4.22274,4.29529,8791365.8138841,0
+BSBR.US,D,20120619,000000,4.35043,4.4505,4.32811,4.36724,16038020.699172,0
+BSBR.US,D,20120620,000000,4.35632,4.40636,4.3118,4.38935,6377351.3641065,0
+BSBR.US,D,20120621,000000,4.37805,4.37805,4.21173,4.21723,6199266.5214211,0
+BSBR.US,D,20120622,000000,4.2769,4.28831,4.16976,4.24338,6900919.906355,0
+BSBR.US,D,20120625,000000,4.20042,4.20042,4.12287,4.18401,6310222.1314817,0
+BSBR.US,D,20120626,000000,4.13398,4.1672,4.03391,4.10616,12186410.527542,0
+BSBR.US,D,20120627,000000,4.11353,4.15315,4.01209,4.13575,5852898.7661015,0
+BSBR.US,D,20120628,000000,4.07942,4.09083,3.98919,4.07942,5555830.5987701,0
+BSBR.US,D,20120629,000000,4.28594,4.33155,4.24613,4.30315,9518160.3609713,0
+BSBR.US,D,20120702,000000,4.32772,4.40115,4.29971,4.38414,9157247.904672,0
+BSBR.US,D,20120703,000000,4.40685,4.41815,4.35033,4.36173,13916441.516938,0
+BSBR.US,D,20120705,000000,4.35632,4.40115,4.32222,4.37834,9309621.8829902,0
+BSBR.US,D,20120706,000000,4.29971,4.31671,4.26019,4.28831,7528072.5189494,0
+BSBR.US,D,20120709,000000,4.18116,4.28831,4.18116,4.20927,5539305.1652728,0
+BSBR.US,D,20120710,000000,4.23748,4.26569,3.88784,3.90465,27519312.831531,0
+BSBR.US,D,20120711,000000,3.89325,3.96677,3.85934,3.92726,19115871.497475,0
+BSBR.US,D,20120712,000000,3.84263,3.93277,3.83102,3.87624,9685352.7007966,0
+BSBR.US,D,20120713,000000,3.91015,3.95537,3.87054,3.92146,4799480.7146991,0
+BSBR.US,D,20120716,000000,3.92726,3.95537,3.85934,3.92146,5122347.2363804,0
+BSBR.US,D,20120717,000000,3.93277,3.96108,3.86523,3.94976,5240090.4413864,0
+BSBR.US,D,20120718,000000,3.91015,4.07402,3.89895,4.04581,7163552.6268474,0
+BSBR.US,D,20120719,000000,4.06822,4.06822,3.96677,4.0345,5756370.8646016,0
+BSBR.US,D,20120720,000000,3.97789,4.023,3.92726,3.98919,8470273.5076682,0
+BSBR.US,D,20120723,000000,3.84263,3.94407,3.78041,3.92726,13206876.392512,0
+BSBR.US,D,20120724,000000,3.91015,3.93886,3.83102,3.90465,6760147.5066876,0
+BSBR.US,D,20120725,000000,3.93886,3.98919,3.89325,3.90465,6340161.0001344,0
+BSBR.US,D,20120726,000000,3.86523,4.05691,3.79181,4.0345,22325657.189858,0
+BSBR.US,D,20120727,000000,4.07402,4.41815,4.05141,4.34473,21758804.504602,0
+BSBR.US,D,20120730,000000,4.2769,4.37303,4.26569,4.36743,5655069.6724117,0
+BSBR.US,D,20120731,000000,4.32585,4.34325,4.24613,4.30315,8101161.4087939,0
+BSBR.US,D,20120801,000000,4.30521,4.34473,4.24338,4.32222,10192733.561574,0
+BSBR.US,D,20120802,000000,4.26569,4.2942,4.13575,4.16976,8344524.969235,0
+BSBR.US,D,20120803,000000,4.28831,4.41815,4.28831,4.41246,9116353.4589858,0
+BSBR.US,D,20120806,000000,4.41815,4.55341,4.39555,4.49709,11686724.715951,0
+BSBR.US,D,20120807,000000,4.50849,4.59302,4.43506,4.44057,10365772.470368,0
+BSBR.US,D,20120808,000000,4.43506,4.514,4.41815,4.49709,11875010.280236,0
+BSBR.US,D,20120809,000000,4.514,4.514,4.39555,4.42366,17872860.618672,0
+BSBR.US,D,20120810,000000,4.40685,4.40685,4.2942,4.37303,18890868.62552,0
+BSBR.US,D,20120813,000000,4.31671,4.37303,4.2942,4.36743,12135034.578451,0
+BSBR.US,D,20120814,000000,4.39555,4.39555,4.28831,4.29971,11771446.556397,0
+BSBR.US,D,20120815,000000,4.34473,4.45197,4.31671,4.44057,13792187.42949,0
+BSBR.US,D,20120816,000000,4.5365,4.5481,4.44636,4.50269,5031896.8367097,0
+BSBR.US,D,20120817,000000,4.50269,4.60433,4.48028,4.59302,5260172.4444175,0
+BSBR.US,D,20120820,000000,4.58732,4.60433,4.5251,4.59302,4461518.1016815,0
+BSBR.US,D,20120821,000000,4.58201,4.68866,4.57042,4.62693,10496154.925913,0
+BSBR.US,D,20120822,000000,4.62104,4.66085,4.5251,4.59302,5286610.6964324,0
+BSBR.US,D,20120823,000000,4.55931,4.55931,4.47429,4.5251,3236464.0331873,0
+BSBR.US,D,20120824,000000,4.50269,4.5365,4.44057,4.45758,5520018.7106899,0
+BSBR.US,D,20120827,000000,4.50849,4.50849,4.42366,4.42926,5977598.4420663,0
+BSBR.US,D,20120828,000000,4.40115,4.41815,4.36173,4.36743,4841311.0997364,0
+BSBR.US,D,20120829,000000,4.36743,4.36743,4.22047,4.23748,4978527.9471954,0
+BSBR.US,D,20120830,000000,4.21498,4.21498,4.13575,4.18687,4643242.9345819,0
+BSBR.US,D,20120831,000000,4.27454,4.29175,4.18942,4.27454,7374069.8026954,0
+BSBR.US,D,20120904,000000,4.22343,4.24613,4.1268,4.14951,6177810.1117996,0
+BSBR.US,D,20120905,000000,4.16652,4.17812,4.081,4.14342,6405983.9869692,0
+BSBR.US,D,20120906,000000,4.18942,4.38296,4.18352,4.36586,6546883.5523094,0
+BSBR.US,D,20120907,000000,4.38414,4.49148,4.37834,4.44636,4709635.6236305,0
+BSBR.US,D,20120910,000000,4.38994,4.41815,4.34473,4.35632,4726858.9423395,0
+BSBR.US,D,20120911,000000,4.32772,4.50849,4.32772,4.48588,8806486.3210296,0
+BSBR.US,D,20120912,000000,4.51969,4.58732,4.48588,4.514,11211045.748712,0
+BSBR.US,D,20120913,000000,4.514,4.66085,4.43506,4.58201,19255590.965374,0
+BSBR.US,D,20120914,000000,4.62763,4.79837,4.62763,4.69574,28768852.904632,0
+BSBR.US,D,20120917,000000,4.72829,4.7907,4.67766,4.70567,8572395.681441,0
+BSBR.US,D,20120918,000000,4.68326,4.71727,4.59302,4.62693,6903729.7590587,0
+BSBR.US,D,20120919,000000,4.65505,4.71727,4.61003,4.64955,8624846.9434613,0
+BSBR.US,D,20120920,000000,4.62104,4.67195,4.5481,4.60433,8955498.0389619,0
+BSBR.US,D,20120921,000000,4.61082,4.62763,4.55351,4.56501,5771062.0604361,0
+BSBR.US,D,20120924,000000,4.56471,4.57622,4.48028,4.50849,7678612.2596048,0
+BSBR.US,D,20120925,000000,4.40685,4.42926,4.2827,4.28831,9982300.823733,0
+BSBR.US,D,20120926,000000,4.28035,4.29175,4.17812,4.25744,5335397.5524284,0
+BSBR.US,D,20120927,000000,4.30315,4.34866,4.22343,4.25744,9036129.2140502,0
+BSBR.US,D,20120928,000000,4.16081,4.22343,4.1268,4.16081,7770964.0404135,0
+BSBR.US,D,20121001,000000,4.18942,4.28594,4.17231,4.28594,10553652.121826,0
+BSBR.US,D,20121002,000000,4.25204,4.33155,4.22343,4.22343,13146701.596195,0
+BSBR.US,D,20121003,000000,4.22903,4.25744,4.19463,4.21212,7703532.6621504,0
+BSBR.US,D,20121004,000000,4.20062,4.20633,4.1268,4.17812,11316758.063756,0
+BSBR.US,D,20121005,000000,4.25744,4.27454,4.14951,4.15512,8629858.2882906,0
+BSBR.US,D,20121008,000000,4.13781,4.24613,4.1095,4.20633,17138729.120933,0
+BSBR.US,D,20121009,000000,4.15512,4.16652,4.06979,4.1153,4005694.2739137,0
+BSBR.US,D,20121010,000000,4.1208,4.1328,4.01298,4.0983,11775790.535777,0
+BSBR.US,D,20121011,000000,4.16081,4.20062,4.1039,4.16081,10504781.845148,0
+BSBR.US,D,20121012,000000,4.17812,4.20062,4.1039,4.16652,13131022.577415,0
+BSBR.US,D,20121015,000000,4.18352,4.20633,4.15512,4.16652,2964810.688537,0
+BSBR.US,D,20121016,000000,4.18352,4.22343,4.0983,4.18942,6989268.5117873,0
+BSBR.US,D,20121017,000000,4.13781,4.18352,4.0983,4.18352,9176500.7875173,0
+BSBR.US,D,20121018,000000,4.16081,4.21792,4.15512,4.17812,8043317.3049262,0
+BSBR.US,D,20121019,000000,4.17231,4.18352,4.05279,4.08669,5763422.9641463,0
+BSBR.US,D,20121022,000000,4.01848,4.1039,4.00157,4.0983,6291929.6037967,0
+BSBR.US,D,20121023,000000,3.99007,4.00698,3.89325,3.95026,9315593.5829798,0
+BSBR.US,D,20121024,000000,3.97877,4.00698,3.94437,3.97287,7066950.4605947,0
+BSBR.US,D,20121025,000000,3.97287,4.05828,3.95577,3.98447,5404293.8792408,0
+BSBR.US,D,20121026,000000,3.94437,3.96746,3.81373,3.86504,24101177.883688,0
+BSBR.US,D,20121031,000000,3.86504,3.90475,3.80782,3.87025,6794921.7228785,0
+BSBR.US,D,20121101,000000,3.92736,4.01848,3.91616,3.98447,8992764.7023376,0
+BSBR.US,D,20121102,000000,4.05279,4.05279,3.94437,3.99007,10620159.768643,0
+BSBR.US,D,20121105,000000,3.94437,3.98447,3.90475,3.98447,11043251.15226,0
+BSBR.US,D,20121106,000000,3.97877,4.04119,3.96156,3.99567,6091154.335802,0
+BSBR.US,D,20121107,000000,3.95026,3.95577,3.86504,3.92736,8187500.7965979,0
+BSBR.US,D,20121108,000000,3.92736,3.98447,3.82503,3.90475,11015841.354506,0
+BSBR.US,D,20121109,000000,3.83623,3.91025,3.83083,3.88214,8056615.7823135,0
+BSBR.US,D,20121112,000000,3.87605,3.89895,3.83623,3.87605,4244967.1689957,0
+BSBR.US,D,20121113,000000,3.83623,3.93906,3.82503,3.90475,10505655.727652,0
+BSBR.US,D,20121114,000000,3.88214,3.89895,3.7342,3.75671,8846419.3942302,0
+BSBR.US,D,20121115,000000,3.89325,3.89325,3.76232,3.79672,6872790.859556,0
+BSBR.US,D,20121116,000000,3.80782,3.81924,3.7342,3.77392,8627562.1849046,0
+BSBR.US,D,20121119,000000,3.80213,3.88775,3.80213,3.88214,5234690.4782613,0
+BSBR.US,D,20121120,000000,3.81924,3.92175,3.81373,3.88775,4047950.9182858,0
+BSBR.US,D,20121121,000000,3.87025,3.89895,3.81924,3.89895,4696705.4180313,0
+BSBR.US,D,20121123,000000,3.97287,4.00698,3.92736,3.96156,3332558.5540747,0
+BSBR.US,D,20121126,000000,3.99567,3.99567,3.87605,3.95577,6896645.1051018,0
+BSBR.US,D,20121127,000000,3.93325,3.95026,3.80213,3.83623,5233464.6011765,0
+BSBR.US,D,20121128,000000,3.77942,3.89895,3.76232,3.83083,5892354.7136982,0
+BSBR.US,D,20121129,000000,3.85344,3.92175,3.81373,3.89895,4435909.987178,0
+BSBR.US,D,20121130,000000,3.85904,3.88775,3.79083,3.80782,12995221.846887,0
+BSBR.US,D,20121203,000000,3.82503,3.85344,3.76831,3.81373,6158115.7097388,0
+BSBR.US,D,20121204,000000,3.82503,3.84773,3.77392,3.79672,4271798.1086078,0
+BSBR.US,D,20121205,000000,3.82503,3.88775,3.77942,3.87025,10384216.579534,0
+BSBR.US,D,20121206,000000,3.81373,3.97877,3.79083,3.91616,13209259.985881,0
+BSBR.US,D,20121207,000000,3.95577,3.97877,3.89895,3.95026,4321927.8341075,0
+BSBR.US,D,20121210,000000,3.96156,3.97287,3.91025,3.95026,6000352.9588747,0
+BSBR.US,D,20121211,000000,3.95026,4.01298,3.92175,3.94437,16985688.79449,0
+BSBR.US,D,20121212,000000,3.96156,4.02408,3.93906,3.98447,14675771.147052,0
+BSBR.US,D,20121213,000000,4.03568,4.0924,3.97877,4.00157,12123236.656001,0
+BSBR.US,D,20121214,000000,3.99567,4.05279,3.97877,4.01848,7560759.1834576,0
+BSBR.US,D,20121217,000000,4.01848,4.04119,3.97287,3.99007,4252503.5154219,0
+BSBR.US,D,20121218,000000,3.97877,4.02988,3.97287,4.00698,12460538.00752,0
+BSBR.US,D,20121219,000000,4.05828,4.08669,4.00698,4.06979,10484708.998046,0
+BSBR.US,D,20121220,000000,4.06979,4.16652,4.06429,4.14951,28066200.506174,0
+BSBR.US,D,20121221,000000,4.1328,4.17231,4.1039,4.15512,20132797.070118,0
+BSBR.US,D,20121224,000000,4.1208,4.16652,4.0924,4.1039,3482637.4463322,0
+BSBR.US,D,20121226,000000,4.17812,4.18942,4.1328,4.1328,9665591.1552607,0
+BSBR.US,D,20121227,000000,4.18175,4.18745,4.09524,4.13535,6251280.3335274,0
+BSBR.US,D,20121228,000000,4.15846,4.21615,4.13535,4.16415,7644945.9107542,0
+BSBR.US,D,20121231,000000,4.20446,4.21045,4.13014,4.19345,4546357.9518731,0
+BSBR.US,D,20130102,000000,4.25626,4.31425,4.09524,4.11835,9800111.0731333,0
+BSBR.US,D,20130103,000000,4.14125,4.26815,4.12385,4.26815,10710246.983152,0
+BSBR.US,D,20130104,000000,4.21615,4.22765,4.18745,4.21045,11579339.917978,0
+BSBR.US,D,20130107,000000,4.20446,4.21045,4.15295,4.18745,4355053.9831804,0
+BSBR.US,D,20130108,000000,4.25085,4.29696,4.19345,4.21045,17372025.2294,0
+BSBR.US,D,20130109,000000,4.24486,4.54447,4.21615,4.49826,31330199.468137,0
+BSBR.US,D,20130110,000000,4.44666,4.52116,4.40636,4.49826,22618308.130383,0
+BSBR.US,D,20130111,000000,4.38867,4.42917,4.36006,4.41206,12328937.813493,0
+BSBR.US,D,20130114,000000,4.45227,4.46406,4.40636,4.43506,6048379.8728107,0
+BSBR.US,D,20130115,000000,4.42346,4.42346,4.34305,4.40036,10544991.630853,0
+BSBR.US,D,20130116,000000,4.36586,4.41795,4.34305,4.34305,7935530.6634292,0
+BSBR.US,D,20130117,000000,4.40036,4.40036,4.36006,4.37737,11602744.505707,0
+BSBR.US,D,20130118,000000,4.34856,4.38316,4.29115,4.34856,23104091.173311,0
+BSBR.US,D,20130122,000000,4.32537,4.37737,4.18175,4.24486,19385451.532998,0
+BSBR.US,D,20130123,000000,4.24486,4.25085,4.14125,4.18175,9720055.704211,0
+BSBR.US,D,20130124,000000,4.21045,4.23336,4.10694,4.17575,7476388.3202669,0
+BSBR.US,D,20130125,000000,4.22176,4.25085,4.16415,4.22176,5205078.1710561,0
+BSBR.US,D,20130128,000000,4.18745,4.23336,4.13014,4.22176,6686654.9038014,0
+BSBR.US,D,20130129,000000,4.25626,4.27946,4.19345,4.19895,5955484.8402483,0
+BSBR.US,D,20130130,000000,4.17575,4.22765,4.16996,4.19895,6441929.1446744,0
+BSBR.US,D,20130131,000000,4.14125,4.33126,4.13014,4.27366,27002002.875029,0
+BSBR.US,D,20130201,000000,4.28526,4.32006,4.25085,4.30806,10531189.577402,0
+BSBR.US,D,20130204,000000,4.25626,4.28526,4.23925,4.27366,14046099.636812,0
+BSBR.US,D,20130205,000000,4.29696,4.31425,4.22176,4.23336,16842342.561607,0
+BSBR.US,D,20130206,000000,4.21045,4.23336,4.18175,4.22765,8534178.8361589,0
+BSBR.US,D,20130207,000000,4.26215,4.28526,4.13014,4.14705,23198827.564814,0
+BSBR.US,D,20130208,000000,4.21615,4.22176,4.12385,4.15295,10941186.966034,0
+BSBR.US,D,20130211,000000,4.16996,4.17575,4.11235,4.13014,2610311.4514428,0
+BSBR.US,D,20130212,000000,4.13014,4.15846,4.08355,4.14705,5018514.9386412,0
+BSBR.US,D,20130213,000000,4.16415,4.21045,4.13014,4.15295,3744052.4283429,0
+BSBR.US,D,20130214,000000,4.13535,4.22765,4.11835,4.22176,6811943.611162,0
+BSBR.US,D,20130215,000000,4.24486,4.29696,4.21615,4.29696,8374488.2536969,0
+BSBR.US,D,20130219,000000,4.27366,4.29696,4.21045,4.23336,6379818.3781566,0
+BSBR.US,D,20130220,000000,4.24486,4.27366,4.12385,4.16415,7424291.0874794,0
+BSBR.US,D,20130221,000000,4.14125,4.18745,4.06645,4.08935,7067856.8975095,0
+BSBR.US,D,20130222,000000,4.10105,4.20446,4.06045,4.15846,7448932.7428705,0
+BSBR.US,D,20130225,000000,4.16415,4.23925,4.07795,4.08935,8488427.6791014,0
+BSBR.US,D,20130226,000000,4.10105,4.14125,4.00884,4.11835,7743633.594039,0
+BSBR.US,D,20130227,000000,4.10105,4.18175,4.08935,4.15846,5618590.4188813,0
+BSBR.US,D,20130228,000000,4.19345,4.25085,4.16415,4.21045,5878564.8681517,0
+BSBR.US,D,20130301,000000,4.19345,4.22765,4.15846,4.22176,5899619.4342476,0
+BSBR.US,D,20130304,000000,4.17575,4.21615,4.13535,4.18175,4130157.93039,0
+BSBR.US,D,20130305,000000,4.21959,4.28889,4.2078,4.2368,6831757.0402925,0
+BSBR.US,D,20130306,000000,4.40636,4.46946,4.33126,4.40036,15676830.513043,0
+BSBR.US,D,20130307,000000,4.38316,4.48667,4.37176,4.45227,5777654.3289084,0
+BSBR.US,D,20130308,000000,4.52116,4.71727,4.51557,4.66547,11671594.035551,0
+BSBR.US,D,20130311,000000,4.49257,4.56176,4.46406,4.51557,7964888.639289,0
+BSBR.US,D,20130312,000000,4.50387,4.52717,4.38867,4.40036,8440541.156068,0
+BSBR.US,D,20130313,000000,4.42917,4.46406,4.36586,4.38316,9371603.4491845,0
+BSBR.US,D,20130314,000000,4.41795,4.42917,4.32006,4.37176,8253535.3871122,0
+BSBR.US,D,20130315,000000,4.43506,4.44666,4.35436,4.40636,9747163.3563269,0
+BSBR.US,D,20130318,000000,4.40036,4.43506,4.34856,4.36586,6267224.8742319,0
+BSBR.US,D,20130319,000000,4.39476,4.41795,4.30806,4.34856,7122818.9185714,0
+BSBR.US,D,20130320,000000,4.36006,4.38316,4.30806,4.35436,7196256.585887,0
+BSBR.US,D,20130321,000000,4.32537,4.34305,4.26215,4.27946,4615515.7313087,0
+BSBR.US,D,20130322,000000,4.26815,4.27366,4.16415,4.21045,8269616.2494178,0
+BSBR.US,D,20130325,000000,4.17575,4.22176,4.08935,4.10694,5020399.0252479,0
+BSBR.US,D,20130326,000000,4.10694,4.14705,4.06045,4.08355,9932427.4642296,0
+BSBR.US,D,20130327,000000,4.06645,4.15846,4.03175,4.13014,5710409.1211901,0
+BSBR.US,D,20130328,000000,4.11235,4.18175,4.11235,4.18175,5220118.3094964,0
+BSBR.US,D,20130401,000000,4.15846,4.19345,4.13014,4.16415,4435746.1977916,0
+BSBR.US,D,20130402,000000,4.14705,4.14705,4.06645,4.07795,6970689.0983447,0
+BSBR.US,D,20130403,000000,4.06045,4.09524,4.02575,4.07795,6854147.3546143,0
+BSBR.US,D,20130404,000000,4.07795,4.09524,4.01455,4.02015,9071483.3057086,0
+BSBR.US,D,20130405,000000,3.96864,4.08935,3.92244,4.06645,9912586.5673138,0
+BSBR.US,D,20130408,000000,4.06045,4.07795,3.99154,4.05475,8078884.0175895,0
+BSBR.US,D,20130409,000000,4.08355,4.21045,4.05475,4.17575,8834022.2671311,0
+BSBR.US,D,20130410,000000,4.1961,4.2484,4.17909,4.21959,15596245.117597,0
+BSBR.US,D,20130411,000000,4.21959,4.23109,4.17909,4.21369,10688019.440891,0
+BSBR.US,D,20130412,000000,4.19069,4.27729,4.144,4.2484,8560162.3437283,0
+BSBR.US,D,20130415,000000,4.12719,4.2484,4.12719,4.19069,13148181.804626,0
+BSBR.US,D,20130416,000000,4.15039,4.25409,4.15039,4.2368,7778246.0554944,0
+BSBR.US,D,20130417,000000,4.1617,4.17909,4.0808,4.1095,7976405.7799331,0
+BSBR.US,D,20130418,000000,4.0576,4.1331,3.9941,4.1095,10494480.408336,0
+BSBR.US,D,20130419,000000,4.07509,4.19069,4.0576,4.1675,6630800.6883799,0
+BSBR.US,D,20130422,000000,4.1617,4.1961,4.12719,4.1735,4587668.4836404,0
+BSBR.US,D,20130423,000000,4.1331,4.2252,4.121,4.1961,6226516.5990905,0
+BSBR.US,D,20130424,000000,4.19069,4.26,4.1617,4.17909,9583302.757126,0
+BSBR.US,D,20130425,000000,4.1039,4.1559,4.0576,4.13841,16964540.634459,0
+BSBR.US,D,20130426,000000,4.1095,4.17909,4.0692,4.0981,21903421.376886,0
+BSBR.US,D,20130429,000000,4.121,4.1961,4.0808,4.1849,9271133.4118313,0
+BSBR.US,D,20130430,000000,4.15039,4.3121,4.1331,4.28889,9972334.0869703,0
+BSBR.US,D,20130501,000000,4.29489,4.32929,4.1849,4.21959,3570035.8698583,0
+BSBR.US,D,20130502,000000,4.27729,4.32379,4.2078,4.21369,7230913.8096591,0
+BSBR.US,D,20130503,000000,4.23109,4.27159,4.1155,4.12719,7407978.2749867,0
+BSBR.US,D,20130506,000000,4.12719,4.144,4.06349,4.1155,9284670.9606832,0
+BSBR.US,D,20130507,000000,4.1559,4.27159,4.15039,4.23109,4520839.3620031,0
+BSBR.US,D,20130508,000000,4.28889,4.30629,4.21959,4.25409,7505356.6605055,0
+BSBR.US,D,20130509,000000,4.24279,4.26,4.144,4.17909,6039666.480918,0
+BSBR.US,D,20130510,000000,4.1559,4.19069,4.144,4.1675,5360426.8087898,0
+BSBR.US,D,20130513,000000,4.1675,4.1675,4.121,4.1617,5925200.0809659,0
+BSBR.US,D,20130514,000000,4.144,4.1849,4.08641,4.121,7661122.4016457,0
+BSBR.US,D,20130515,000000,4.0981,4.1617,4.0808,4.1039,4587707.1420048,0
+BSBR.US,D,20130516,000000,4.1559,4.26,4.13841,4.2252,12961875.955532,0
+BSBR.US,D,20130517,000000,4.2252,4.24279,4.17909,4.23109,5778940.2281906,0
+BSBR.US,D,20130520,000000,4.23109,4.25409,4.19069,4.2368,7011860.2565347,0
+BSBR.US,D,20130521,000000,4.26569,4.27729,4.20239,4.25409,5535314.1978011,0
+BSBR.US,D,20130522,000000,4.27159,4.35269,4.24279,4.28889,8049534.1803327,0
+BSBR.US,D,20130523,000000,4.2368,4.30629,4.1961,4.27159,6563076.320407,0
+BSBR.US,D,20130524,000000,4.2368,4.30629,4.23109,4.28889,7276415.7219982,0
+BSBR.US,D,20130528,000000,4.34659,4.41039,4.28889,4.3121,7555445.6929898,0
+BSBR.US,D,20130529,000000,4.26569,4.30629,4.19069,4.2252,5521308.6792737,0
+BSBR.US,D,20130530,000000,4.21369,4.25409,4.1559,4.20239,8991916.2529694,0
+BSBR.US,D,20130531,000000,4.07195,4.16533,4.04256,4.11854,20640605.207556,0
+BSBR.US,D,20130603,000000,4.121,4.1849,4.07509,4.1675,9237554.5529636,0
+BSBR.US,D,20130604,000000,4.1559,4.1617,4.08641,4.1155,3209485.5813948,0
+BSBR.US,D,20130605,000000,4.1331,4.1559,3.9884,4.0346,11225668.783746,0
+BSBR.US,D,20130606,000000,4.0054,4.08641,3.9884,4.08641,7528379.7512146,0
+BSBR.US,D,20130607,000000,3.9999,4.0692,3.97091,4.01149,6377499.8936122,0
+BSBR.US,D,20130610,000000,3.94181,3.9941,3.92441,3.9941,6369817.0523309,0
+BSBR.US,D,20130611,000000,3.8898,3.9652,3.87261,3.92441,6194705.8517358,0
+BSBR.US,D,20130612,000000,3.89561,3.92441,3.8381,3.8898,7736956.8875601,0
+BSBR.US,D,20130613,000000,3.8898,3.97091,3.87261,3.9536,4660023.71675,0
+BSBR.US,D,20130614,000000,3.97091,3.9766,3.9017,3.97091,7236391.0895131,0
+BSBR.US,D,20130617,000000,3.90731,3.9826,3.88449,3.9826,9103197.4071521,0
+BSBR.US,D,20130618,000000,3.93031,3.9766,3.84381,3.85531,9287041.3288221,0
+BSBR.US,D,20130619,000000,3.8611,3.88449,3.75121,3.7976,14072095.352286,0
+BSBR.US,D,20130620,000000,3.65311,3.67012,3.54331,3.61822,11704686.612887,0
+BSBR.US,D,20130621,000000,3.61822,3.63001,3.55472,3.62431,8976074.4621284,0
+BSBR.US,D,20130624,000000,3.57211,3.63001,3.48531,3.57211,7769127.7680998,0
+BSBR.US,D,20130625,000000,3.5954,3.60701,3.51461,3.54911,16860439.76282,0
+BSBR.US,D,20130626,000000,3.5954,3.65311,3.47962,3.61822,8145554.4364672,0
+BSBR.US,D,20130627,000000,3.64161,3.69361,3.58371,3.60701,10543182.826324,0
+BSBR.US,D,20130628,000000,3.63296,3.69882,3.58548,3.69232,12893705.999042,0
+BSBR.US,D,20130701,000000,3.55472,3.63561,3.53172,3.58961,8793524.5783436,0
+BSBR.US,D,20130702,000000,3.54331,3.58371,3.45062,3.48531,12022022.953793,0
+BSBR.US,D,20130703,000000,3.42929,3.45848,3.3591,3.43508,15338333.8042,0
+BSBR.US,D,20130705,000000,3.40009,3.41769,3.28892,3.40009,10131643.172415,0
+BSBR.US,D,20130708,000000,3.3706,3.42929,3.32411,3.37679,10552045.765049,0
+BSBR.US,D,20130709,000000,3.40609,3.42348,3.31222,3.3826,5797088.2956714,0
+BSBR.US,D,20130710,000000,3.3826,3.40609,3.31811,3.3591,6939368.701824,0
+BSBR.US,D,20130711,000000,3.41769,3.44649,3.37679,3.44649,4627664.6310147,0
+BSBR.US,D,20130712,000000,3.42929,3.43508,3.34751,3.38839,6124919.3652146,0
+BSBR.US,D,20130715,000000,3.38839,3.51107,3.3826,3.49377,4670968.1032044,0
+BSBR.US,D,20130716,000000,3.51107,3.51107,3.43508,3.47027,10803918.234981,0
+BSBR.US,D,20130717,000000,3.48168,3.52856,3.46438,3.48758,6843626.1755186,0
+BSBR.US,D,20130718,000000,3.46438,3.53456,3.45848,3.45848,5856275.2690427,0
+BSBR.US,D,20130719,000000,3.43508,3.49377,3.41769,3.45848,3098713.089903,0
+BSBR.US,D,20130722,000000,3.46438,3.58125,3.44649,3.56975,5960705.7541062,0
+BSBR.US,D,20130723,000000,3.65114,3.79741,3.63954,3.74482,24933173.031152,0
+BSBR.US,D,20130724,000000,3.73322,3.75632,3.70963,3.75043,25746855.304424,0
+BSBR.US,D,20130725,000000,3.72683,3.77961,3.62214,3.64563,19662195.573858,0
+BSBR.US,D,20130726,000000,3.63365,3.63954,3.55177,3.56356,7421240.1286601,0
+BSBR.US,D,20130729,000000,3.56975,3.59866,3.52856,3.55177,5717290.3100707,0
+BSBR.US,D,20130730,000000,3.65704,3.66854,3.59866,3.61006,11848675.79541,0
+BSBR.US,D,20130731,000000,3.56975,3.59275,3.51107,3.51696,12834627.879486,0
+BSBR.US,D,20130801,000000,3.56356,3.59275,3.54626,3.57535,6623818.7842866,0
+BSBR.US,D,20130802,000000,3.56356,3.59866,3.51696,3.52856,10012157.28903,0
+BSBR.US,D,20130805,000000,3.52267,3.53997,3.47608,3.48168,6084254.8350646,0
+BSBR.US,D,20130806,000000,3.47608,3.49377,3.41169,3.43508,5102228.6096355,0
+BSBR.US,D,20130807,000000,3.38839,3.44649,3.3826,3.42929,5656355.571694,0
+BSBR.US,D,20130808,000000,3.46448,3.54017,3.44659,3.51696,7699790.9393972,0
+BSBR.US,D,20130809,000000,3.54636,3.61026,3.49927,3.58125,5414667.5461562,0
+BSBR.US,D,20130812,000000,3.65124,3.73342,3.62224,3.63375,5835382.4576826,0
+BSBR.US,D,20130813,000000,3.65124,3.67464,3.54636,3.57535,18843153.013151,0
+BSBR.US,D,20130814,000000,3.57535,3.57535,3.47608,3.47608,9452591.7054817,0
+BSBR.US,D,20130815,000000,3.42929,3.47608,3.40019,3.42358,15605689.966439,0
+BSBR.US,D,20130816,000000,3.44659,3.45858,3.37689,3.41179,4172019.852514,0
+BSBR.US,D,20130819,000000,3.40019,3.42358,3.3707,3.37689,5632266.323985,0
+BSBR.US,D,20130820,000000,3.3591,3.43518,3.3534,3.3941,4728188.5866132,0
+BSBR.US,D,20130821,000000,3.34751,3.3591,3.24812,3.25422,11761429.970692,0
+BSBR.US,D,20130822,000000,3.28341,3.3827,3.27162,3.3827,15291095.317435,0
+BSBR.US,D,20130823,000000,3.45858,3.49927,3.41179,3.47037,7426255.542791,0
+BSBR.US,D,20130826,000000,3.47037,3.48187,3.40619,3.40619,7609530.7795728,0
+BSBR.US,D,20130827,000000,3.34751,3.3651,3.28341,3.31222,9148275.0948071,0
+BSBR.US,D,20130828,000000,3.31222,3.37689,3.30072,3.32421,7169295.428626,0
+BSBR.US,D,20130829,000000,3.32421,3.37689,3.30651,3.3301,7184904.2519546,0
+BSBR.US,D,20130830,000000,3.46202,3.46822,3.38427,3.46202,5904811.8629949,0
+BSBR.US,D,20130903,000000,3.43518,3.46448,3.3534,3.3941,4776469.8318946,0
+BSBR.US,D,20130904,000000,3.3651,3.42929,3.3534,3.3941,2639973.6075917,0
+BSBR.US,D,20130905,000000,3.40019,3.49927,3.3827,3.49387,8597398.4873426,0
+BSBR.US,D,20130906,000000,3.56375,3.56975,3.49927,3.53476,19815172.826127,0
+BSBR.US,D,20130909,000000,3.60465,3.69852,3.56375,3.68623,15310110.146141,0
+BSBR.US,D,20130910,000000,3.72703,3.75652,3.64563,3.70973,8147831.210671,0
+BSBR.US,D,20130911,000000,3.65124,3.72703,3.63375,3.68082,5971971.6153811,0
+BSBR.US,D,20130912,000000,3.69214,3.69214,3.62224,3.66314,4006719.7378983,0
+BSBR.US,D,20130913,000000,3.67464,3.70973,3.63375,3.70393,3993136.4094042,0
+BSBR.US,D,20130916,000000,3.77981,3.80331,3.66864,3.69852,6881499.1648218,0
+BSBR.US,D,20130917,000000,3.71572,3.75062,3.70973,3.72703,7402258.8716918,0
+BSBR.US,D,20130918,000000,3.73342,3.94348,3.69852,3.89659,28468913.845075,0
+BSBR.US,D,20130919,000000,3.90838,3.90838,3.8266,3.89079,8499323.2339374,0
+BSBR.US,D,20130920,000000,3.89659,3.90838,3.79171,3.80331,6890640.8507,0
+BSBR.US,D,20130923,000000,3.8558,3.91419,3.8382,3.89659,7488741.7023746,0
+BSBR.US,D,20130924,000000,3.8792,3.93178,3.8266,3.89079,6026607.0749955,0
+BSBR.US,D,20130925,000000,3.8676,3.90269,3.82081,3.85,5466212.3712616,0
+BSBR.US,D,20130926,000000,3.8382,3.87329,3.78581,3.8266,2970896.3289692,0
+BSBR.US,D,20130927,000000,4.03686,4.14794,4.01927,4.09554,20005117.64811,0
+BSBR.US,D,20130930,000000,4.15226,4.17625,4.0981,4.16996,14434888.843216,0
+BSBR.US,D,20131001,000000,4.06615,4.07195,3.98447,4.03686,13905956.961555,0
+BSBR.US,D,20131002,000000,4.01927,4.13604,4.00206,4.13073,8307291.8775969,0
+BSBR.US,D,20131003,000000,4.12522,4.15482,4.04885,4.06635,10953325.692486,0
+BSBR.US,D,20131004,000000,4.07225,4.09594,4.03096,4.06035,11059833.555979,0
+BSBR.US,D,20131007,000000,4.04256,4.10754,3.93709,4.08985,5911778.5072076,0
+BSBR.US,D,20131008,000000,4.10164,4.11353,4.04885,4.06035,4895969.9578345,0
+BSBR.US,D,20131009,000000,4.08384,4.15482,4.07225,4.13673,6760347.9197876,0
+BSBR.US,D,20131010,000000,4.17231,4.18401,4.11913,4.14283,6921452.5845301,0
+BSBR.US,D,20131011,000000,4.15482,4.19551,4.10754,4.16032,8225680.0008409,0
+BSBR.US,D,20131014,000000,4.12522,4.24309,4.11913,4.2193,3474325.8979652,0
+BSBR.US,D,20131015,000000,4.18971,4.2369,4.16032,4.18401,7030364.3878992,0
+BSBR.US,D,20131016,000000,4.19551,4.28998,4.17831,4.21331,4727572.087432,0
+BSBR.US,D,20131017,000000,4.2193,4.24309,4.17831,4.2075,5851191.6941113,0
+BSBR.US,D,20131018,000000,4.2369,4.25439,4.20181,4.2251,5996553.2485747,0
+BSBR.US,D,20131021,000000,4.2369,4.27808,4.2193,4.26058,5161349.456857,0
+BSBR.US,D,20131022,000000,4.21331,4.26658,4.20181,4.2251,5987219.2881993,0
+BSBR.US,D,20131023,000000,4.2075,4.2075,4.13133,4.13673,3530063.1209677,0
+BSBR.US,D,20131024,000000,4.06635,4.10164,4.00177,4.04885,13414069.966338,0
+BSBR.US,D,20131025,000000,4.10754,4.15482,4.02506,4.13133,11278024.417179,0
+BSBR.US,D,20131028,000000,4.10164,4.13133,4.08384,4.11353,4942287.7651295,0
+BSBR.US,D,20131029,000000,4.15482,4.16032,4.10754,4.14843,3415468.5380175,0
+BSBR.US,D,20131030,000000,4.13133,4.20181,4.12522,4.19551,7391088.6390028,0
+BSBR.US,D,20131031,000000,4.2483,4.26029,4.13437,4.15836,9593662.1814859,0
+BSBR.US,D,20131101,000000,4.03096,4.11913,4.03096,4.06035,9258089.2657895,0
+BSBR.US,D,20131104,000000,4.10754,4.13133,4.07815,4.10164,4632509.1344815,0
+BSBR.US,D,20131105,000000,4.01897,4.06035,3.97798,4.00177,5879402.1269408,0
+BSBR.US,D,20131106,000000,3.93709,3.99558,3.9193,3.99558,4964101.2559601,0
+BSBR.US,D,20131107,000000,3.99558,4.05446,3.90741,3.90741,7430122.3965662,0
+BSBR.US,D,20131108,000000,3.87212,3.88961,3.80724,3.84852,6148377.871187,0
+BSBR.US,D,20131111,000000,3.83683,3.87791,3.81333,3.86032,3014927.1888067,0
+BSBR.US,D,20131112,000000,3.81924,3.84852,3.73076,3.76035,4893101.1002586,0
+BSBR.US,D,20131113,000000,3.78404,3.87212,3.77784,3.84852,5658305.7844504,0
+BSBR.US,D,20131114,000000,3.85442,3.88961,3.81924,3.88411,3933644.2384185,0
+BSBR.US,D,20131115,000000,3.88411,3.94279,3.87791,3.9132,3141789.6985326,0
+BSBR.US,D,20131118,000000,3.98408,4.01336,3.9248,3.95429,4458833.3799997,0
+BSBR.US,D,20131119,000000,3.94279,3.95429,3.80724,3.86641,7565717.6273671,0
+BSBR.US,D,20131120,000000,3.88961,3.9193,3.81333,3.82503,4246805.4759601,0
+BSBR.US,D,20131121,000000,3.77235,3.84852,3.76035,3.77235,10363518.077322,0
+BSBR.US,D,20131122,000000,3.77235,3.81333,3.74856,3.79574,14049179.080742,0
+BSBR.US,D,20131125,000000,3.73706,3.76605,3.71916,3.75455,5329568.2779924,0
+BSBR.US,D,20131126,000000,3.75455,3.77784,3.71327,3.76035,7555728.5094459,0
+BSBR.US,D,20131127,000000,3.78404,3.82503,3.74856,3.79574,6364991.8780464,0
+BSBR.US,D,20131129,000000,3.84616,3.88244,3.84007,3.87595,2948464.3043067,0
+BSBR.US,D,20131202,000000,3.75455,3.78404,3.65429,3.67179,6526770.0121913,0
+BSBR.US,D,20131203,000000,3.73794,3.75602,3.61792,3.67837,6528400.784778,0
+BSBR.US,D,20131204,000000,3.62431,3.66029,3.59413,3.62431,5578581.046277,0
+BSBR.US,D,20131205,000000,3.58195,3.66598,3.55786,3.64219,9952858.4098666,0
+BSBR.US,D,20131206,000000,3.6073,3.64849,3.56612,3.6366,9307434.63342,0
+BSBR.US,D,20131209,000000,3.625,3.66049,3.5957,3.6131,4255189.2544291,0
+BSBR.US,D,20131210,000000,3.63099,3.64289,3.58381,3.6073,4514696.7513496,0
+BSBR.US,D,20131211,000000,3.56612,3.57781,3.47175,3.50104,7336693.2681784,0
+BSBR.US,D,20131212,000000,3.47775,3.54252,3.44275,3.54252,5836215.64717,0
+BSBR.US,D,20131213,000000,3.56002,3.56612,3.48974,3.51314,4365768.4540985,0
+BSBR.US,D,20131216,000000,3.53643,3.57201,3.51314,3.53643,3643031.0006329,0
+BSBR.US,D,20131217,000000,3.56612,3.57201,3.51314,3.51903,3757630.67021,0
+BSBR.US,D,20131218,000000,3.52483,3.6131,3.47175,3.57201,11111844.316109,0
+BSBR.US,D,20131219,000000,3.57614,3.65419,3.55786,3.6361,3473328.9190912,0
+BSBR.US,D,20131220,000000,3.57034,3.63021,3.54636,3.55786,4324635.9542731,0
+BSBR.US,D,20131223,000000,3.61211,3.61211,3.55206,3.57034,4488487.3975456,0
+BSBR.US,D,20131224,000000,3.58814,3.63021,3.56415,3.58195,1582537.1209324,0
+BSBR.US,D,20131226,000000,3.59993,3.63021,3.56415,3.58195,2538640.878315,0
+BSBR.US,D,20131227,000000,3.59413,3.61792,3.57614,3.61792,2145012.2550715,0
+BSBR.US,D,20131230,000000,3.58195,3.64219,3.57034,3.61211,3215224.313872,0
+BSBR.US,D,20131231,000000,3.62431,3.66029,3.59993,3.66029,1732566.1642462,0
+BSBR.US,D,20140102,000000,3.52808,3.57034,3.50409,3.56415,6218401.3945222,0
+BSBR.US,D,20140103,000000,3.54636,3.56415,3.48001,3.51018,5429781.9493494,0
+BSBR.US,D,20140106,000000,3.47175,3.48974,3.43066,3.46615,6549208.1408061,0
+BSBR.US,D,20140107,000000,3.54636,3.58195,3.47401,3.52808,8084378.5919751,0
+BSBR.US,D,20140108,000000,3.57034,3.58814,3.49229,3.51018,8497827.7656266,0
+BSBR.US,D,20140109,000000,3.53427,3.55206,3.46202,3.50409,7309303.8169318,0
+BSBR.US,D,20140110,000000,3.51589,3.58362,3.48875,3.55629,7272802.182243,0
+BSBR.US,D,20140113,000000,3.59039,3.63758,3.57693,3.60406,7817411.0480321,0
+BSBR.US,D,20140114,000000,3.59707,3.69184,3.57015,3.67139,17636767.882733,0
+BSBR.US,D,20140115,000000,3.63758,3.70541,3.6244,3.67867,5162906.9820161,0
+BSBR.US,D,20140116,000000,3.65822,3.68525,3.6244,3.66481,5767665.2109872,0
+BSBR.US,D,20140117,000000,3.66481,3.69184,3.60406,3.60406,11529480.80103,0
+BSBR.US,D,20140121,000000,3.60406,3.6244,3.49554,3.55,15374515.998719,0
+BSBR.US,D,20140122,000000,3.49554,3.55,3.48187,3.52965,11543346.945981,0
+BSBR.US,D,20140123,000000,3.5092,3.53594,3.46172,3.51589,22772840.873161,0
+BSBR.US,D,20140124,000000,3.4346,3.44806,3.38033,3.42772,15234866.726273,0
+BSBR.US,D,20140127,000000,3.3938,3.40078,3.32618,3.33276,13479734.250413,0
+BSBR.US,D,20140128,000000,3.38721,3.40078,3.29226,3.3532,6337371.4939383,0
+BSBR.US,D,20140129,000000,3.30573,3.31231,3.24478,3.28558,10254537.095826,0
+BSBR.US,D,20140130,000000,3.29895,3.30573,3.19053,3.19053,9416442.0653749,0
+BSBR.US,D,20140131,000000,3.15681,3.20419,3.09606,3.09606,12527276.587199,0
+BSBR.US,D,20140203,000000,3.15022,3.15022,3.03502,3.0417,9407636.0968725,0
+BSBR.US,D,20140204,000000,3.13666,3.20419,3.12977,3.18374,8906850.5565432,0
+BSBR.US,D,20140205,000000,3.14304,3.15022,3.10264,3.11621,14367001.703182,0
+BSBR.US,D,20140206,000000,3.08899,3.238,3.08899,3.238,9364358.0578174,0
+BSBR.US,D,20140207,000000,3.24478,3.30573,3.22453,3.29895,7821253.485998,0
+BSBR.US,D,20140210,000000,3.2787,3.29895,3.23121,3.27191,8541594.1208648,0
+BSBR.US,D,20140211,000000,3.25166,3.33276,3.24478,3.33276,5876320.6483601,0
+BSBR.US,D,20140212,000000,3.32618,3.37345,3.2787,3.33973,10566033.989045,0
+BSBR.US,D,20140213,000000,3.21785,3.3532,3.21106,3.32618,8621841.7642843,0
+BSBR.US,D,20140214,000000,3.31231,3.38033,3.2787,3.36706,8860417.7914799,0
+BSBR.US,D,20140218,000000,3.31231,3.33276,3.25166,3.31231,10727636.125898,0
+BSBR.US,D,20140219,000000,3.20419,3.29895,3.20419,3.2787,10863881.427618,0
+BSBR.US,D,20140220,000000,3.31231,3.3532,3.238,3.29895,5978369.5747055,0
+BSBR.US,D,20140221,000000,3.29895,3.38721,3.29226,3.3532,3630877.0142998,0
+BSBR.US,D,20140224,000000,3.37345,3.4346,3.36706,3.38033,7906311.0438212,0
+BSBR.US,D,20140225,000000,3.40078,3.42083,3.34662,3.40747,6155762.6361313,0
+BSBR.US,D,20140226,000000,3.38033,3.40078,3.32618,3.35988,3935901.6834401,0
+BSBR.US,D,20140227,000000,3.36706,3.475,3.33973,3.44148,5644507.8003009,0
+BSBR.US,D,20140228,000000,3.38033,3.40078,3.31949,3.35988,6183320.9633912,0
+BSBR.US,D,20140303,000000,3.30573,3.31231,3.23121,3.29226,4591933.1116397,0
+BSBR.US,D,20140304,000000,3.33973,3.37345,3.30573,3.3532,15876968.935348,0
+BSBR.US,D,20140305,000000,3.35988,3.38721,3.31231,3.33973,8111753.8006663,0
+BSBR.US,D,20140306,000000,3.37345,3.4346,3.37345,3.40747,7825149.8422092,0
+BSBR.US,D,20140307,000000,3.38721,3.40747,3.33276,3.3532,8565511.4405843,0
+BSBR.US,D,20140310,000000,3.34662,3.35988,3.29226,3.3532,7378592.8313416,0
+BSBR.US,D,20140311,000000,3.38033,3.40078,3.29895,3.31949,13427513.921255,0
+BSBR.US,D,20140312,000000,3.29895,3.31231,3.2787,3.29895,3500969.6497071,0
+BSBR.US,D,20140313,000000,3.31231,3.31949,3.23121,3.238,5968249.2218101,0
+BSBR.US,D,20140314,000000,3.21785,3.25835,3.13666,3.18374,5212695.9035129,0
+BSBR.US,D,20140317,000000,3.21106,3.238,3.19053,3.21785,3838951.5919069,0
+BSBR.US,D,20140318,000000,3.238,3.3532,3.22453,3.32618,6869441.8244,0
+BSBR.US,D,20140319,000000,3.3532,3.4346,3.33973,3.3938,10509880.679961,0
+BSBR.US,D,20140320,000000,3.3938,3.475,3.35988,3.42083,10817612.451941,0
+BSBR.US,D,20140321,000000,3.3938,3.51589,3.38721,3.42083,8608356.0990269,0
+BSBR.US,D,20140324,000000,3.4685,3.54302,3.44806,3.52267,7881826.0565389,0
+BSBR.US,D,20140325,000000,3.55,3.59039,3.53594,3.57015,6424466.7545007,0
+BSBR.US,D,20140326,000000,3.60406,3.66481,3.60406,3.63119,7956911.7909725,0
+BSBR.US,D,20140327,000000,3.69184,3.72546,3.63119,3.68525,30916605.834282,0
+BSBR.US,D,20140328,000000,3.71916,3.73941,3.63758,3.63758,17241131.059186,0
+BSBR.US,D,20140331,000000,3.69892,3.78001,3.66481,3.77333,7645288.7494078,0
+BSBR.US,D,20140401,000000,3.82071,3.84773,3.70541,3.75986,10920194.456787,0
+BSBR.US,D,20140402,000000,3.78001,3.87486,3.746,3.86808,7974497.2775174,0
+BSBR.US,D,20140403,000000,3.8613,3.86808,3.75298,3.79358,6698851.6178003,0
+BSBR.US,D,20140404,000000,3.93611,3.9426,3.82071,3.84773,7934977.2384216,0
+BSBR.US,D,20140407,000000,3.86808,4.03067,3.85452,4.00344,8744034.7505091,0
+BSBR.US,D,20140408,000000,4.13654,4.15069,3.87152,3.87152,17463465.486666,0
+BSBR.US,D,20140409,000000,3.8035,3.93257,3.78306,3.8442,12512022.810429,0
+BSBR.US,D,20140410,000000,3.8442,3.87152,3.78306,3.85107,12575758.245581,0
+BSBR.US,D,20140411,000000,3.8035,3.89875,3.78306,3.87811,7111323.1417602,0
+BSBR.US,D,20140414,000000,3.87811,3.93257,3.85107,3.87811,4712035.4942055,0
+BSBR.US,D,20140415,000000,3.87811,3.88519,3.72841,3.78984,10549301.021169,0
+BSBR.US,D,20140416,000000,3.77588,3.86484,3.76261,3.83742,8342371.2914024,0
+BSBR.US,D,20140417,000000,3.83742,3.91232,3.8035,3.88519,4365582.2835538,0
+BSBR.US,D,20140421,000000,3.87152,3.92579,3.8442,3.85776,2381094.8177571,0
+BSBR.US,D,20140422,000000,3.89197,3.94632,3.82395,3.91232,6756233.8559448,0
+BSBR.US,D,20140423,000000,3.9192,3.93974,3.86484,3.93257,4974950.0138286,0
+BSBR.US,D,20140424,000000,3.96677,3.96677,3.91232,3.95292,3865754.0464083,0
+BSBR.US,D,20140425,000000,3.93257,3.93974,3.87811,3.89875,4445802.4591879,0
+BSBR.US,D,20140428,000000,3.90534,3.94632,3.88519,3.93257,6229338.6596988,0
+BSBR.US,D,20140429,000000,4.69457,4.7151,4.4157,4.47694,96285993.732031,0
+BSBR.US,D,20140430,000000,4.47694,4.54505,4.45639,4.52461,25668873.244629,0
+BSBR.US,D,20140501,000000,4.55194,4.55882,4.48402,4.53817,10263058.213222,0
+BSBR.US,D,20140502,000000,4.51773,4.55882,4.49748,4.53817,24310704.184615,0
+BSBR.US,D,20140505,000000,4.47694,4.53817,4.45639,4.53159,11247692.86093,0
+BSBR.US,D,20140506,000000,4.52461,4.54505,4.4907,4.4907,9732245.2969323,0
+BSBR.US,D,20140507,000000,4.50407,4.54505,4.4907,4.53817,44827993.278724,0
+BSBR.US,D,20140508,000000,4.55194,4.63362,4.53159,4.5997,27126324.105952,0
+BSBR.US,D,20140509,000000,4.57238,4.57927,4.51105,4.55194,18186238.54652,0
+BSBR.US,D,20140512,000000,4.57238,4.5997,4.55194,4.57927,11082978.725734,0
+BSBR.US,D,20140513,000000,4.57238,4.61967,4.57238,4.5997,10603688.25339,0
+BSBR.US,D,20140514,000000,4.58595,4.63362,4.58595,4.61317,6158792.2311176,0
+BSBR.US,D,20140515,000000,4.57927,4.57927,4.53159,4.55882,10002377.740137,0
+BSBR.US,D,20140516,000000,4.63362,4.63362,4.5653,4.5997,8782078.6504762,0
+BSBR.US,D,20140519,000000,4.55194,4.57927,4.53817,4.55194,4709295.836953,0
+BSBR.US,D,20140520,000000,4.55882,4.5997,4.52461,4.55194,11289597.51072,0
+BSBR.US,D,20140521,000000,4.57238,4.5997,4.5653,4.57238,10808669.144512,0
+BSBR.US,D,20140522,000000,4.55194,4.57238,4.51773,4.55882,6813917.2224022,0
+BSBR.US,D,20140523,000000,4.54505,4.58595,4.54505,4.54505,10587040.740847,0
+BSBR.US,D,20140527,000000,4.60659,4.63362,4.53817,4.5653,18586852.125833,0
+BSBR.US,D,20140528,000000,4.58595,4.66085,4.57238,4.64728,10973678.304069,0
+BSBR.US,D,20140529,000000,4.64728,4.64728,4.55882,4.57927,7956911.7909725,0
+BSBR.US,D,20140530,000000,4.58595,4.61967,4.57238,4.5997,14523128.594833,0
+BSBR.US,D,20140602,000000,4.5997,4.63362,4.57238,4.61967,8050007.2366351,0
+BSBR.US,D,20140603,000000,4.5997,4.63362,4.59263,4.61317,7794301.4846654,0
+BSBR.US,D,20140604,000000,4.5997,4.61967,4.54505,4.54505,37328360.090815,0
+BSBR.US,D,20140605,000000,4.61967,4.6811,4.59263,4.65377,53434447.996613,0
+BSBR.US,D,20140606,000000,4.756,4.76278,4.72189,4.74224,40153673.088388,0
+BSBR.US,D,20140609,000000,4.72189,4.87848,4.7151,4.85155,13647040.530682,0
+BSBR.US,D,20140610,000000,4.81724,4.86482,4.79709,4.85155,14102005.735828,0
+BSBR.US,D,20140611,000000,4.82382,4.831,4.73575,4.74224,5691526.5447838,0
+BSBR.US,D,20140612,000000,4.756,4.80338,4.74224,4.77635,5684141.7798393,0
+BSBR.US,D,20140613,000000,4.77635,4.831,4.76967,4.81035,7761829.4758128,0
+BSBR.US,D,20140616,000000,4.76278,4.79709,4.74912,4.76278,4509867.5077636,0
+BSBR.US,D,20140617,000000,4.72189,4.756,4.70823,4.756,5245554.4960105,0
+BSBR.US,D,20140618,000000,4.756,4.78313,4.7151,4.77635,8952411.4737544,0
+BSBR.US,D,20140619,000000,4.83759,4.86482,4.80338,4.81724,5530446.2958505,0
+BSBR.US,D,20140620,000000,4.76278,4.78313,4.73575,4.76278,11090747.022347,0
+BSBR.US,D,20140623,000000,4.7151,4.77635,4.7151,4.76967,4129559.7430657,0
+BSBR.US,D,20140624,000000,4.76278,4.7902,4.72867,4.74224,11407419.04978,0
+BSBR.US,D,20140625,000000,4.74224,4.74912,4.6811,4.7151,4427457.030583,0
+BSBR.US,D,20140626,000000,4.68788,4.72189,4.64728,4.70823,6166087.4714284,0
+BSBR.US,D,20140627,000000,4.6811,4.69457,4.6402,4.67432,7507435.0562599,0
+BSBR.US,D,20140630,000000,4.65377,4.72189,4.64728,4.70823,10553380.495949,0
+BSBR.US,D,20140701,000000,4.70164,4.77635,4.70164,4.77635,12000367.148398,0
+BSBR.US,D,20140702,000000,4.74755,4.78166,4.73398,4.74057,6782788.0830532,0
+BSBR.US,D,20140703,000000,4.74755,4.82294,4.74057,4.8023,5442110.915648,0
+BSBR.US,D,20140707,000000,4.72012,4.72012,4.67894,4.70627,3786249.0505174,0
+BSBR.US,D,20140708,000000,4.66537,4.66537,4.57651,4.58978,5709221.9024699,0
+BSBR.US,D,20140709,000000,4.63775,4.72012,4.63775,4.72012,4950178.1407886,0
+BSBR.US,D,20140710,000000,4.53532,4.63136,4.52126,4.62419,10335541.629331,0
+BSBR.US,D,20140711,000000,4.59695,4.6174,4.57651,4.60354,2896884.8901385,0
+BSBR.US,D,20140714,000000,4.66537,4.69978,4.65839,4.68592,6618508.345795,0
+BSBR.US,D,20140715,000000,4.63775,4.66537,4.59695,4.63136,4493389.8885591,0
+BSBR.US,D,20140716,000000,4.68592,4.70627,4.65839,4.66537,5078447.6115172,0
+BSBR.US,D,20140717,000000,4.65839,4.65839,4.56256,4.58309,4418836.2153,0
+BSBR.US,D,20140718,000000,4.63136,4.6518,4.59695,4.63775,6128791.3056166,0
+BSBR.US,D,20140721,000000,4.60354,4.63136,4.57651,4.63136,2776436.616943,0
+BSBR.US,D,20140722,000000,4.63136,4.69978,4.63136,4.67225,2854222.3329391,0
+BSBR.US,D,20140723,000000,4.65839,4.68592,4.64473,4.64473,7411320.1888651,0
+BSBR.US,D,20140724,000000,4.7269,4.74755,4.71333,4.72012,15461880.850508,0
+BSBR.US,D,20140725,000000,4.75453,4.78166,4.70627,4.73398,9852871.6020695,0
+BSBR.US,D,20140728,000000,4.74755,4.75453,4.6928,4.70627,9419296.6803955,0
+BSBR.US,D,20140729,000000,4.74057,4.75453,4.69978,4.72012,13932232.441509,0
+BSBR.US,D,20140730,000000,4.75453,4.81606,4.74755,4.79571,11334239.783112,0
+BSBR.US,D,20140731,000000,4.66537,4.69978,4.60354,4.60354,8044184.0661514,0
+BSBR.US,D,20140801,000000,4.62419,4.67894,4.57651,4.63775,14745505.749978,0
+BSBR.US,D,20140804,000000,4.6518,4.68592,4.6174,4.67894,8584398.0862922,0
+BSBR.US,D,20140805,000000,4.60354,4.61082,4.48726,4.5078,13298589.292981,0
+BSBR.US,D,20140806,000000,4.48048,4.56924,4.4735,4.52824,8006601.0145819,0
+BSBR.US,D,20140807,000000,4.55577,4.55577,4.41186,4.4391,7430971.8632598,0
+BSBR.US,D,20140808,000000,4.49404,4.56256,4.4735,4.54889,7178038.3229547,0
+BSBR.US,D,20140811,000000,4.54889,4.54889,4.5078,4.53532,7398838.6237592,0
+BSBR.US,D,20140812,000000,4.51468,4.58309,4.50083,4.55577,2879484.556813,0
+BSBR.US,D,20140813,000000,4.58978,4.60354,4.54889,4.56256,5897831.9935523,0
+BSBR.US,D,20140814,000000,4.56256,4.57651,4.54889,4.56924,2006822.8445478,0
+BSBR.US,D,20140815,000000,4.64473,4.6518,4.53532,4.60354,5605106.7882747,0
+BSBR.US,D,20140818,000000,4.63136,4.63775,4.61082,4.62419,2931366.1166196,0
+BSBR.US,D,20140819,000000,4.62419,4.63775,4.59695,4.61082,4625552.6635227,0
+BSBR.US,D,20140820,000000,4.57651,4.6174,4.56924,4.59695,3990022.3764114,0
+BSBR.US,D,20140821,000000,4.65839,4.6928,4.63136,4.67894,2830820.7971881,0
+BSBR.US,D,20140822,000000,4.66537,4.66537,4.58309,4.62419,4267153.0009158,0
+BSBR.US,D,20140825,000000,4.66537,4.72012,4.64473,4.69978,2625381.0923192,0
+BSBR.US,D,20140826,000000,4.75453,4.79571,4.74057,4.74755,5616979.9928024,0
+BSBR.US,D,20140827,000000,4.76809,4.83671,4.75453,4.78166,10009381.008064,0
+BSBR.US,D,20140828,000000,4.72012,4.75453,4.71333,4.7269,3113197.7686851,0
+BSBR.US,D,20140829,000000,4.73398,4.75453,4.69978,4.70627,8107416.9425649,0
+BSBR.US,D,20140902,000000,4.74057,4.75453,4.71333,4.74755,10564040.031297,0
+BSBR.US,D,20140903,000000,4.79571,4.80888,4.77507,4.78166,16389399.79932,0
+BSBR.US,D,20140904,000000,4.80888,4.87091,4.78873,4.8023,15743029.910269,0
+BSBR.US,D,20140905,000000,4.82294,4.87769,4.81606,4.85705,13139736.986634,0
+BSBR.US,D,20140908,000000,4.80888,4.84319,4.76809,4.78166,4394953.4846435,0
+BSBR.US,D,20140909,000000,4.75453,4.76121,4.70627,4.74755,7646452.5696443,0
+BSBR.US,D,20140910,000000,4.70627,4.7269,4.67225,4.69978,5414214.8363614,0
+BSBR.US,D,20140911,000000,4.6518,4.70627,4.6518,4.67894,5343236.044493,0
+BSBR.US,D,20140912,000000,4.6928,4.72012,4.66537,4.67894,9716973.208305,0
+BSBR.US,D,20140915,000000,4.68592,4.6928,4.65839,4.66537,6115601.6820452,0
+BSBR.US,D,20140916,000000,4.63775,4.69978,4.62419,4.67225,12460424.067078,0
+BSBR.US,D,20140917,000000,4.6928,4.7269,4.66537,4.67225,9213887.495288,0
+BSBR.US,D,20140918,000000,4.7269,4.76121,4.70627,4.73398,10959807.072492,0
+BSBR.US,D,20140919,000000,4.74057,4.75453,4.68592,4.70627,12865453.855871,0
+BSBR.US,D,20140922,000000,4.71333,4.71333,4.6518,4.67225,8400530.7661383,0
+BSBR.US,D,20140923,000000,4.67225,4.67894,4.59695,4.59695,7574506.301338,0
+BSBR.US,D,20140924,000000,4.58978,4.6518,4.57651,4.63136,7126006.1989916,0
+BSBR.US,D,20140925,000000,4.59695,4.62419,4.56924,4.58978,9636737.7727901,0
+BSBR.US,D,20140926,000000,4.60354,4.63775,4.58978,4.61082,19244276.272479,0
+BSBR.US,D,20140929,000000,4.48048,4.52126,4.45285,4.4735,9550219.335719,0
+BSBR.US,D,20140930,000000,4.48726,4.53532,4.45973,4.48048,20227548.721501,0
+BSBR.US,D,20141001,000000,4.48048,4.50083,4.41875,4.4391,11677722.403649,0
+BSBR.US,D,20141002,000000,4.39408,4.42828,4.29784,4.36645,9485900.9731233,0
+BSBR.US,D,20141003,000000,4.37323,4.38709,4.3459,4.36645,11917434.783296,0
+BSBR.US,D,20141006,000000,4.47644,4.4904,4.41451,4.43516,11929304.935847,0
+BSBR.US,D,20141007,000000,4.40085,4.40793,4.33912,4.3459,7803335.3340533,0
+BSBR.US,D,20141008,000000,4.39408,4.43516,4.33215,4.41451,9316756.3858908,0
+BSBR.US,D,20141009,000000,4.36645,4.38709,4.24967,4.26324,8690233.4977075,0
+BSBR.US,D,20141010,000000,4.29105,4.33215,4.20839,4.20839,7422594.188743,0
+BSBR.US,D,20141013,000000,4.29105,4.33215,4.26324,4.26324,5761346.6030427,0
+BSBR.US,D,20141014,000000,4.26324,4.32527,4.26324,4.29105,8241840.2145262,0
+BSBR.US,D,20141015,000000,4.18086,4.21527,4.03637,4.14666,15354616.096931,0
+BSBR.US,D,20141016,000000,3.93345,4.10537,3.93345,4.05701,11456244.564141,0
+BSBR.US,D,20141017,000000,4.20839,4.25646,4.17398,4.23601,9641352.3607207,0
+BSBR.US,D,20141020,000000,4.20161,4.24967,4.20161,4.23601,18194644.706148,0
+BSBR.US,D,20141021,000000,4.26324,4.31858,4.25646,4.29784,22014279.323711,0
+BSBR.US,D,20141022,000000,4.26324,4.29105,4.22893,4.23601,13878117.852491,0
+BSBR.US,D,20141023,000000,4.2771,4.32527,4.26324,4.28397,21303739.601569,0
+BSBR.US,D,20141024,000000,4.33215,4.37323,4.32527,4.35298,7290361.2183281,0
+BSBR.US,D,20141027,000000,4.16003,4.24299,4.14666,4.22893,165744825.18107,0
+BSBR.US,D,20141028,000000,4.20161,4.29105,4.11874,4.17398,30754342.43593,0
+BSBR.US,D,20141029,000000,4.02261,4.07097,3.9538,4.02959,20793912.073249,0
+BSBR.US,D,20141030,000000,4.01592,4.15344,3.99528,4.08434,16247626.351477,0
+BSBR.US,D,20141031,000000,3.56189,3.84381,3.54843,3.76841,16492147.628203,0
+BSBR.US,D,20141103,000000,3.57585,3.60996,3.40412,3.60996,26267615.011294,0
+BSBR.US,D,20141104,000000,3.47244,3.89895,3.41769,3.79584,33555468.522557,0
+BSBR.US,D,20141105,000000,3.74757,3.82336,3.72005,3.78198,11620895.625163,0
+BSBR.US,D,20141106,000000,3.93345,3.97464,3.78198,3.82336,13937924.377019,0
+BSBR.US,D,20141107,000000,3.83702,3.86464,3.78198,3.80271,5155400.1380258,0
+BSBR.US,D,20141110,000000,3.83024,3.83702,3.7748,3.82336,2452112.2679901,0
+BSBR.US,D,20141111,000000,3.78198,3.8095,3.7748,3.78896,6607460.1921518,0
+BSBR.US,D,20141112,000000,3.88529,3.91262,3.80271,3.82336,2843149.7634868,0
+BSBR.US,D,20141113,000000,3.78198,3.83702,3.75455,3.78896,5056354.3562068,0
+BSBR.US,D,20141114,000000,3.70619,3.75455,3.6998,3.72005,2405648.9831654,0
+BSBR.US,D,20141117,000000,3.75455,3.76841,3.71327,3.74757,3851545.0628048,0
+BSBR.US,D,20141118,000000,3.74757,3.80271,3.72683,3.78896,3380052.3895107,0
+BSBR.US,D,20141119,000000,3.83024,3.94023,3.7748,3.91262,5503717.0887765,0
+BSBR.US,D,20141120,000000,3.87152,3.94711,3.86464,3.91969,4286330.6016828,0
+BSBR.US,D,20141121,000000,4.01592,4.16003,3.9885,4.13919,7509920.382167,0
+BSBR.US,D,20141124,000000,4.11874,4.16003,4.04334,4.07097,3640186.5588661,0
+BSBR.US,D,20141125,000000,4.23601,4.31858,4.21527,4.24967,6297221.7304313,0
+BSBR.US,D,20141126,000000,4.15344,4.20161,4.11215,4.18086,3657008.0340495,0
+BSBR.US,D,20141128,000000,4.05032,4.07097,3.98133,4.00226,1510486.0681118,0
+BSBR.US,D,20141201,000000,3.87821,3.90554,3.78896,3.88529,2961309.0545738,0
+BSBR.US,D,20141202,000000,3.94023,3.94711,3.84381,3.87821,3086284.425717,0
+BSBR.US,D,20141203,000000,3.87821,3.9538,3.87821,3.94023,1355970.6198655,0
+BSBR.US,D,20141204,000000,3.80271,3.83024,3.7748,3.78896,2559086.0665073,0
+BSBR.US,D,20141205,000000,3.74078,3.85767,3.7341,3.80271,2789460.4164772,0
+BSBR.US,D,20141208,000000,3.72683,3.79584,3.66491,3.6998,4715357.0615761,0
+BSBR.US,D,20141209,000000,3.66491,3.69252,3.60996,3.67179,2480748.9601544,0
+BSBR.US,D,20141210,000000,3.6998,3.6998,3.55491,3.58971,2547115.198743,0
+BSBR.US,D,20141211,000000,3.51412,3.54125,3.49357,3.50713,3830790.6076964,0
+BSBR.US,D,20141212,000000,3.47952,3.52768,3.39694,3.43126,3747097.2832098,0
+BSBR.US,D,20141215,000000,3.39694,3.41071,3.23181,3.27329,3561841.3139102,0
+BSBR.US,D,20141216,000000,3.14943,3.25265,3.1288,3.1632,4716150.5753737,0
+BSBR.US,D,20141217,000000,3.17706,3.39694,3.17706,3.32813,3712834.7816857,0
+BSBR.US,D,20141218,000000,3.38338,3.43126,3.3765,3.40412,2861192.029128,0
+BSBR.US,D,20141219,000000,3.38338,3.45219,3.36953,3.39006,2183564.8177295,0
+BSBR.US,D,20141222,000000,3.42447,3.45219,3.39006,3.40412,2123165.1925035,0
+BSBR.US,D,20141223,000000,3.39694,3.43833,3.35576,3.38338,1870618.2358435,0
+BSBR.US,D,20141224,000000,3.39006,3.42447,3.38338,3.42447,464589.103255,0
+BSBR.US,D,20141226,000000,3.43833,3.49357,3.42447,3.45219,1259155.8326081,0
+BSBR.US,D,20141229,000000,3.39006,3.46566,3.39006,3.45219,1252975.5809153,0
+BSBR.US,D,20141230,000000,3.45897,3.51412,3.42447,3.45897,1774502.351123,0
+BSBR.US,D,20141231,000000,3.45897,3.5207,3.40412,3.45219,771028.87200091,0
+BSBR.US,D,20150102,000000,3.3765,3.38338,3.22493,3.33512,3507230.2701049,0
+BSBR.US,D,20150105,000000,3.19761,3.30062,3.18364,3.2664,2748750.106685,0
+BSBR.US,D,20150106,000000,3.25265,3.33512,3.17706,3.28715,3061768.9186733,0
+BSBR.US,D,20150107,000000,3.47244,3.5207,3.41769,3.45897,2492028.0466593,0
+BSBR.US,D,20150108,000000,3.41769,3.51412,3.3765,3.39694,2329710.7300621,0
+BSBR.US,D,20150109,000000,3.39694,3.43833,3.35576,3.39006,2004689.5132228,0
+BSBR.US,D,20150112,000000,3.32813,3.36953,3.3076,3.32126,1690897.5339446,0
+BSBR.US,D,20150113,000000,3.37542,3.38948,3.31261,3.34082,3551242.8180855,0
+BSBR.US,D,20150114,000000,3.33374,3.45229,3.33374,3.43824,3280331.1036384,0
+BSBR.US,D,20150115,000000,3.47991,3.53554,3.47273,3.47991,3496327.5939912,0
+BSBR.US,D,20150116,000000,3.5498,3.57742,3.50055,3.52876,2875118.1962756,0
+BSBR.US,D,20150120,000000,3.43116,3.53554,3.43116,3.49426,3044784.6714288,0
+BSBR.US,D,20150121,000000,3.48688,3.60514,3.48688,3.59108,2110354.013974,0
+BSBR.US,D,20150122,000000,3.62627,3.67473,3.55629,3.60514,1965795.1292366,0
+BSBR.US,D,20150123,000000,3.53554,3.5843,3.50055,3.57742,2081498.5968527,0
+BSBR.US,D,20150126,000000,3.52159,3.66765,3.51491,3.65389,2565091.3382344,0
+BSBR.US,D,20150127,000000,3.52159,3.64721,3.51491,3.63286,3374045.0831329,0
+BSBR.US,D,20150128,000000,3.59108,3.67473,3.57073,3.5843,6110628.9955804,0
+BSBR.US,D,20150129,000000,3.61203,3.66087,3.57073,3.57742,2892255.0423272,0
+BSBR.US,D,20150130,000000,3.43116,3.44482,3.21549,3.21549,2994595.941057,0
+BSBR.US,D,20150202,000000,3.21549,3.25717,3.16664,3.22926,2350889.4098545,0
+BSBR.US,D,20150203,000000,3.29197,3.39636,3.29197,3.3825,2078446.6207082,0
+BSBR.US,D,20150204,000000,3.29197,3.43116,3.29197,3.41021,2321693.1887304,0
+BSBR.US,D,20150205,000000,3.36137,3.44482,3.36137,3.39636,1559714.4433235,0
+BSBR.US,D,20150206,000000,3.29895,3.41739,3.29895,3.33374,5383417.3450868,0
+BSBR.US,D,20150209,000000,3.31261,3.39636,3.30583,3.3825,1315393.5796984,0
+BSBR.US,D,20150210,000000,3.34082,3.35477,3.20153,3.22926,3204854.7162582,0
+BSBR.US,D,20150211,000000,3.15277,3.24331,3.11788,3.21549,2458350.5072295,0
+BSBR.US,D,20150212,000000,3.28518,3.41021,3.278,3.39636,3323270.3733414,0
+BSBR.US,D,20150213,000000,3.42427,3.5498,3.41021,3.52876,2833775.1100961,0
+BSBR.US,D,20150217,000000,3.52876,3.56356,3.51491,3.56356,1062788.6354915,0
+BSBR.US,D,20150218,000000,3.54252,3.55629,3.47273,3.50773,2045489.3476485,0
+BSBR.US,D,20150219,000000,3.47991,3.52876,3.43824,3.50055,985654.00773953,0
+BSBR.US,D,20150220,000000,3.41021,3.44482,3.36864,3.42427,2277126.1984169,0
+BSBR.US,D,20150223,000000,3.42427,3.43824,3.36864,3.41739,1221379.4892162,0
+BSBR.US,D,20150224,000000,3.40353,3.55629,3.37542,3.52876,1716442.5742745,0
+BSBR.US,D,20150225,000000,3.45229,3.47991,3.39636,3.43824,1525147.7615102,0
+BSBR.US,D,20150226,000000,3.44482,3.52159,3.42427,3.49426,1896672.9561894,0
+BSBR.US,D,20150227,000000,3.45907,3.53554,3.43116,3.46605,1582842.3185468,0
+BSBR.US,D,20150302,000000,3.43116,3.43116,3.29197,3.31261,2000913.2014066,0
+BSBR.US,D,20150303,000000,3.278,3.3477,3.27122,3.31261,1869446.2770039,0
+BSBR.US,D,20150304,000000,3.20841,3.31998,3.16664,3.31261,2141722.2247877,0
+BSBR.US,D,20150305,000000,3.28518,3.37542,3.27122,3.31261,1659526.2711548,0
+BSBR.US,D,20150306,000000,3.21549,3.24331,3.17362,3.21549,3299363.2268757,0
+BSBR.US,D,20150309,000000,3.1457,3.17362,3.11788,3.11788,2211692.847203,0
+BSBR.US,D,20150310,000000,3.08328,3.13902,3.01359,3.02056,3311433.7925274,0
+BSBR.US,D,20150311,000000,3.01359,3.05517,2.99265,3.04141,1730499.9763964,0
+BSBR.US,D,20150312,000000,3.08328,3.111,2.88138,2.88138,2073756.7506993,0
+BSBR.US,D,20150313,000000,2.85375,2.93024,2.81876,2.92306,3482268.1572187,0
+BSBR.US,D,20150316,000000,2.94379,2.97191,2.88138,2.92306,1347736.3882275,0
+BSBR.US,D,20150317,000000,2.90231,3.04839,2.89515,3.02056,1502476.6653831,0
+BSBR.US,D,20150318,000000,2.98597,3.16664,2.95776,3.11788,1661678.9316621,0
+BSBR.US,D,20150319,000000,3.09006,3.111,3.00641,3.05517,1375894.9374626,0
+BSBR.US,D,20150320,000000,3.11788,3.16664,3.09006,3.13204,1681507.6206732,0
+BSBR.US,D,20150323,000000,3.15995,3.21549,3.13902,3.17362,1528196.6856786,0
+BSBR.US,D,20150324,000000,3.23633,3.24331,3.16664,3.20153,1383366.1750644,0
+BSBR.US,D,20150325,000000,3.24331,3.29197,3.13204,3.13204,2991315.0667016,0
+BSBR.US,D,20150326,000000,3.111,3.1457,3.01359,3.04141,1603061.6605045,0
+BSBR.US,D,20150327,000000,3.04141,3.0762,2.95776,2.98597,1689408.1695861,0
+BSBR.US,D,20150330,000000,2.98597,3.111,2.9787,3.09006,896858.79646459,0
+BSBR.US,D,20150331,000000,3.06922,3.13204,3.04839,3.06922,1892830.5182235,0
+BSBR.US,D,20150401,000000,3.21549,3.24331,3.1457,3.22926,1878782.2720301,0
+BSBR.US,D,20150402,000000,3.29895,3.37542,3.28518,3.31261,2420318.8151669,0
+BSBR.US,D,20150406,000000,3.36137,3.45907,3.36137,3.39636,1498026.8841644,0
+BSBR.US,D,20150407,000000,3.39095,3.41179,3.32813,3.33521,748055.63023549,0
+BSBR.US,D,20150408,000000,3.4052,3.50262,3.39783,3.46094,1742632.5988963,0
+BSBR.US,D,20150409,000000,3.48149,3.52346,3.39095,3.39783,1822274.9337138,0
+BSBR.US,D,20150410,000000,3.39095,3.52346,3.39095,3.48875,1325429.4945869,0
+BSBR.US,D,20150413,000000,3.44659,3.50979,3.35616,3.37699,1650476.1445608,0
+BSBR.US,D,20150414,000000,3.41887,3.4746,3.38407,3.43303,1141833.80031,0
+BSBR.US,D,20150415,000000,3.48875,3.56562,3.46792,3.53063,1767239.6652245,0
+BSBR.US,D,20150416,000000,3.52346,3.5724,3.49564,3.53063,1319181.0820937,0
+BSBR.US,D,20150417,000000,3.43991,3.48875,3.38407,3.41179,2345291.06828,0
+BSBR.US,D,20150420,000000,3.41887,3.42585,3.34928,3.37021,1820715.3739039,0
+BSBR.US,D,20150421,000000,3.38407,3.43303,3.38407,3.41179,902348.28422326,0
+BSBR.US,D,20150422,000000,3.43303,3.52346,3.4052,3.51678,1822538.4209876,0
+BSBR.US,D,20150423,000000,3.50979,3.59315,3.48149,3.5724,1626400.1220819,0
+BSBR.US,D,20150424,000000,3.55137,3.65596,3.55137,3.64907,1867153.225594,0
+BSBR.US,D,20150427,000000,3.63522,3.73312,3.62106,3.64907,1849977.7211779,0
+BSBR.US,D,20150428,000000,3.76084,3.90042,3.76084,3.84459,3122230.6007475,0
+BSBR.US,D,20150429,000000,3.76084,3.89325,3.76084,3.81667,3043262.7526581,0
+BSBR.US,D,20150430,000000,3.81667,3.81667,3.69843,3.78866,1712103.6815224,0
+BSBR.US,D,20150501,000000,3.80271,3.83064,3.71906,3.80969,883709.86590848,0
+BSBR.US,D,20150504,000000,3.76792,3.80969,3.73312,3.74669,1848543.2923899,0
+BSBR.US,D,20150505,000000,3.73312,3.90042,3.71906,3.88666,1836935.6097868,0
+BSBR.US,D,20150506,000000,3.91439,3.98417,3.88666,3.95606,3297130.1976633,0
+BSBR.US,D,20150507,000000,3.91439,3.99086,3.87241,3.977,1877931.7880111,0
+BSBR.US,D,20150508,000000,4.0399,4.10282,3.95606,4.07471,1194145.688753,0
+BSBR.US,D,20150511,000000,4.0399,4.04708,3.9421,3.94928,1478204.2991055,0
+BSBR.US,D,20150512,000000,3.92834,4.01229,3.90731,3.95606,1352305.1965159,0
+BSBR.US,D,20150513,000000,3.977,4.0399,3.91439,3.96343,1233988.2199947,0
+BSBR.US,D,20150514,000000,4.04708,4.12345,4.03313,4.09594,1521629.8503409,0
+BSBR.US,D,20150515,000000,4.1096,4.17251,4.06075,4.13742,988440.4619595,0
+BSBR.US,D,20150518,000000,4.11677,4.11677,3.96343,3.99086,1236817.4018807,0
+BSBR.US,D,20150519,000000,3.98417,4.01229,3.91439,3.92834,1160314.5331906,0
+BSBR.US,D,20150520,000000,3.96343,3.99813,3.92834,3.9421,1271823.5682587,0
+BSBR.US,D,20150521,000000,3.87948,3.9421,3.81667,3.82366,1534959.864815,0
+BSBR.US,D,20150522,000000,3.80969,3.83064,3.69843,3.73312,1935826.7581479,0
+BSBR.US,D,20150526,000000,3.71906,3.71906,3.6073,3.61438,1845858.5707081,0
+BSBR.US,D,20150527,000000,3.6073,3.65596,3.57958,3.64229,1574230.6591923,0
+BSBR.US,D,20150528,000000,3.5724,3.58637,3.48875,3.5724,1435288.4278862,0
+BSBR.US,D,20150529,000000,3.53063,3.5724,3.43991,3.46792,1562190.6133021,0
+BSBR.US,D,20150601,000000,3.46792,3.4746,3.41179,3.45396,1427694.0939133,0
+BSBR.US,D,20150602,000000,3.49564,3.66323,3.48875,3.59315,2282802.8740457,0
+BSBR.US,D,20150603,000000,3.59315,3.62844,3.51678,3.51678,1333736.9736525,0
+BSBR.US,D,20150604,000000,3.51678,3.61438,3.50979,3.60023,2499360.9280092,0
+BSBR.US,D,20150605,000000,3.56562,3.59315,3.54459,3.55137,1531088.9417382,0
+BSBR.US,D,20150608,000000,3.56562,3.56562,3.49564,3.49564,4084338.6125318,0
+BSBR.US,D,20150609,000000,3.49564,3.53063,3.46094,3.49564,2047316.4640337,0
+BSBR.US,D,20150610,000000,3.5724,3.63522,3.55137,3.58637,1486230.9963657,0
+BSBR.US,D,20150611,000000,3.56562,3.66992,3.52346,3.64229,2092334.1294912,0
+BSBR.US,D,20150612,000000,3.61438,3.71906,3.60023,3.69085,4082906.2183947,0
+BSBR.US,D,20150615,000000,3.62844,3.63522,3.55835,3.62106,1263077.6219538,0
+BSBR.US,D,20150616,000000,3.65596,3.79574,3.64907,3.76084,1653914.7043504,0
+BSBR.US,D,20150617,000000,3.71906,3.7746,3.64229,3.74669,1357671.5879034,0
+BSBR.US,D,20150618,000000,3.74669,3.83064,3.69843,3.7746,2071263.2861893,0
+BSBR.US,D,20150619,000000,3.74669,3.76792,3.6771,3.69843,2608142.5137294,0
+BSBR.US,D,20150622,000000,3.78178,3.80969,3.72556,3.75397,1239145.0423536,0
+BSBR.US,D,20150623,000000,3.76792,3.80271,3.71189,3.80271,998759.19330423,0
+BSBR.US,D,20150624,000000,3.78178,3.86563,3.78178,3.80271,717461.60403713,0
+BSBR.US,D,20150625,000000,3.78866,3.78866,3.6771,3.71189,1138105.3027867,0
+BSBR.US,D,20150626,000000,3.75397,3.86563,3.74669,3.81667,1698056.4526544,0
+BSBR.US,D,20150629,000000,3.73312,3.7746,3.6771,3.69843,1391207.7191051,0
+BSBR.US,D,20150630,000000,3.76792,3.82366,3.71906,3.79574,1494452.0027738,0
+BSBR.US,D,20150701,000000,3.80271,3.84459,3.68407,3.72556,2249121.2653144,0
+BSBR.US,D,20150702,000000,3.76084,3.80271,3.73981,3.7746,1078195.0110692,0
+BSBR.US,D,20150706,000000,3.66323,3.76792,3.65596,3.71189,983175.80311015,0
+BSBR.US,D,20150707,000000,3.68407,3.69085,3.58637,3.6771,891452.7293872,0
+BSBR.US,D,20150708,000000,3.62106,3.64907,3.53063,3.53063,3316573.3203548,0
+BSBR.US,D,20150709,000000,3.60023,3.64907,3.55835,3.6073,2603984.7048952,0
+BSBR.US,D,20150710,000000,3.69843,3.7746,3.62106,3.73312,2598110.6681423,0
+BSBR.US,D,20150713,000000,3.79574,3.83752,3.73981,3.80969,1751663.3963081,0
+BSBR.US,D,20150714,000000,3.81667,3.90731,3.80271,3.90042,3494312.2724104,0
+BSBR.US,D,20150715,000000,3.90042,3.92136,3.84459,3.90731,1420498.5514897,0
+BSBR.US,D,20150716,000000,3.91439,3.9421,3.80969,3.80969,759883.05512101,0
+BSBR.US,D,20150717,000000,3.85137,3.85815,3.73981,3.76792,1188553.4511308,0
+BSBR.US,D,20150720,000000,3.75397,3.75397,3.70491,3.73312,1168921.1059182,0
+BSBR.US,D,20150721,000000,3.71906,3.78178,3.71189,3.72556,1351223.7796353,0
+BSBR.US,D,20150722,000000,3.66992,3.6771,3.56562,3.5724,657696.78984916,0
+BSBR.US,D,20150723,000000,3.48149,3.50262,3.36304,3.37699,1690033.8246957,0
+BSBR.US,D,20150724,000000,3.29324,3.3421,3.23751,3.3421,1110873.5369743,0
+BSBR.US,D,20150727,000000,3.32813,3.39095,3.26543,3.27939,1494973.8906944,0
+BSBR.US,D,20150728,000000,3.36304,3.39783,3.24439,3.37021,1950873.0005405,0
+BSBR.US,D,20150729,000000,3.37021,3.41887,3.30022,3.37699,870669.7891682,0
+BSBR.US,D,20150730,000000,3.36304,3.37021,3.23751,3.23751,2029125.6688868,0
+BSBR.US,D,20150731,000000,3.27939,3.30022,3.22345,3.25835,2302438.2712344,0
+BSBR.US,D,20150803,000000,3.25156,3.32116,3.21657,3.31428,1233474.4706771,0
+BSBR.US,D,20150804,000000,3.3073,3.32813,3.19554,3.23043,1849116.0465797,0
+BSBR.US,D,20150805,000000,3.27939,3.3073,3.20959,3.22345,1361113.1996691,0
+BSBR.US,D,20150806,000000,3.25156,3.27939,3.16084,3.18846,3095928.6703338,0
+BSBR.US,D,20150807,000000,3.16084,3.18158,3.03541,3.05585,2001320.1315592,0
+BSBR.US,D,20150810,000000,3.09812,3.13282,3.06313,3.12565,1289162.8620612,0
+BSBR.US,D,20150811,000000,3.03541,3.11897,2.94429,3.03541,1820895.4404964,0
+BSBR.US,D,20150812,000000,3.01408,3.07709,2.95157,3.04229,2475281.8535541,0
+BSBR.US,D,20150813,000000,2.99314,3.01408,2.90969,2.90969,1196581.1657163,0
+BSBR.US,D,20150814,000000,2.96552,2.97918,2.88846,2.90271,1217360.0366338,0
+BSBR.US,D,20150817,000000,2.86762,2.93751,2.85405,2.85405,1306361.7649612,0
+BSBR.US,D,20150818,000000,2.84659,3.00711,2.77699,2.93751,1793939.3698624,0
+BSBR.US,D,20150819,000000,2.83262,2.90969,2.79055,2.8746,2890770.7645956,0
+BSBR.US,D,20150820,000000,2.83262,2.91657,2.79793,2.89563,1692468.2843337,0
+BSBR.US,D,20150821,000000,2.81896,2.88178,2.79793,2.79793,1261792.7399969,0
+BSBR.US,D,20150824,000000,2.58845,2.80529,2.51896,2.72116,3643202.9286224,0
+BSBR.US,D,20150825,000000,2.83262,2.83262,2.7073,2.72116,1957322.8434594,0
+BSBR.US,D,20150826,000000,2.72116,2.88846,2.68635,2.88178,1921782.581256,0
+BSBR.US,D,20150827,000000,2.89563,3.02116,2.88846,2.95835,1835791.1187326,0
+BSBR.US,D,20150828,000000,2.93043,2.93751,2.81896,2.84659,1942848.3379312,0
+BSBR.US,D,20150831,000000,2.74219,2.81896,2.69324,2.79055,1342050.5566702,0
+BSBR.US,D,20150901,000000,2.68635,2.71408,2.63751,2.66532,1366699.333339,0
+BSBR.US,D,20150902,000000,2.73511,2.78426,2.66532,2.77699,2240096.571855,0
+BSBR.US,D,20150903,000000,2.79055,2.88846,2.76313,2.85405,3769317.7041928,0
+BSBR.US,D,20150904,000000,2.75576,2.76313,2.62325,2.63751,3010727.6696317,0
+BSBR.US,D,20150908,000000,2.67948,2.72833,2.61676,2.63063,1873482.0067924,0
+BSBR.US,D,20150909,000000,2.67948,2.72833,2.60261,2.60261,1094680.7688767,0
+BSBR.US,D,20150910,000000,2.53999,2.66532,2.51896,2.61676,1093430.4759828,0
+BSBR.US,D,20150911,000000,2.62325,2.63751,2.51896,2.53262,1356380.6019943,0
+BSBR.US,D,20150914,000000,2.53999,2.67948,2.51896,2.6723,1379743.4793808,0
+BSBR.US,D,20150915,000000,2.64439,2.67948,2.61676,2.65834,1940697.7120746,0
+BSBR.US,D,20150916,000000,2.72833,2.77699,2.70012,2.74907,3561077.3025486,0
+BSBR.US,D,20150917,000000,2.72154,2.79537,2.69934,2.72912,2102364.957753,0
+BSBR.US,D,20150918,000000,2.69236,2.71418,2.52987,2.54461,2625603.8865778,0
+BSBR.US,D,20150921,000000,2.52987,2.55199,2.47099,2.49311,1559147.793086,0
+BSBR.US,D,20150922,000000,2.42676,2.49311,2.38232,2.43393,1416654.0788729,0
+BSBR.US,D,20150923,000000,2.4414,2.44888,2.30133,2.30133,911345.50989739,0
+BSBR.US,D,20150924,000000,2.21286,2.45605,2.18347,2.41182,2668984.6754964,0
+BSBR.US,D,20150925,000000,2.41938,2.44888,2.30133,2.38232,2378585.0760409,0
+BSBR.US,D,20150928,000000,2.33819,2.33819,2.22013,2.23507,2122310.639183,0
+BSBR.US,D,20150929,000000,2.25709,2.30133,2.20529,2.27155,1892400.1895871,0
+BSBR.US,D,20150930,000000,2.38232,2.38232,2.30133,2.32325,3547269.1451453,0
+BSBR.US,D,20151001,000000,2.37515,2.39707,2.28687,2.36011,1118517.7198911,0
+BSBR.US,D,20151002,000000,2.34546,2.49311,2.3087,2.49311,1628562.955843,0
+BSBR.US,D,20151005,000000,2.52987,2.59641,2.51503,2.58875,1580253.2254508,0
+BSBR.US,D,20151006,000000,2.58875,2.65539,2.58147,2.61853,1299925.1472723,0
+BSBR.US,D,20151007,000000,2.69236,2.92807,2.69236,2.85455,4156823.0459649,0
+BSBR.US,D,20151008,000000,2.88364,2.94281,2.83961,2.92079,3277062.4371875,0
+BSBR.US,D,20151009,000000,2.94281,2.99452,2.87647,2.97978,2076514.7198086,0
+BSBR.US,D,20151012,000000,2.93564,2.98744,2.83961,2.89121,1584959.3726658,0
+BSBR.US,D,20151013,000000,2.81749,2.83961,2.61106,2.61853,3661421.1915546,0
+BSBR.US,D,20151014,000000,2.61106,2.69236,2.56673,2.66257,2204632.6090554,0
+BSBR.US,D,20151015,000000,2.67732,2.71418,2.62561,2.67732,1416114.8964208,0
+BSBR.US,D,20151016,000000,2.68478,2.77306,2.58875,2.76598,4784148.6038743,0
+BSBR.US,D,20151019,000000,2.74386,2.7586,2.67732,2.69236,794493.48192559,0
+BSBR.US,D,20151020,000000,2.68478,2.75114,2.57421,2.61106,1045191.9583675,0
+BSBR.US,D,20151021,000000,2.65539,2.66257,2.58147,2.60349,1388590.1408985,0
+BSBR.US,D,20151022,000000,2.66257,2.72154,2.58875,2.65539,1644971.3969214,0
+BSBR.US,D,20151023,000000,2.7364,2.78082,2.67732,2.707,1383439.4224918,0
+BSBR.US,D,20151026,000000,2.7586,2.76598,2.63308,2.64055,1147259.1965697,0
+BSBR.US,D,20151027,000000,2.62561,2.65539,2.58147,2.64055,1186308.2140138,0
+BSBR.US,D,20151028,000000,2.65539,2.7586,2.57421,2.62561,1638733.157682,0
+BSBR.US,D,20151029,000000,2.55955,2.65539,2.55955,2.58875,1167598.5829223,0
+BSBR.US,D,20151030,000000,2.60349,2.63308,2.56673,2.63308,1106452.2408662,0
+BSBR.US,D,20151102,000000,2.64055,2.707,2.61106,2.66257,1270598.7084994,0
+BSBR.US,D,20151103,000000,2.69236,2.89887,2.69236,2.87647,2098614.0790713,0
+BSBR.US,D,20151104,000000,2.94281,2.9725,2.83223,2.90625,2144423.2236757,0
+BSBR.US,D,20151105,000000,2.94281,2.98744,2.86919,2.96533,1769297.7144712,0
+BSBR.US,D,20151106,000000,2.86919,2.92079,2.7364,2.88364,1225355.1968072,0
+BSBR.US,D,20151109,000000,2.81011,2.81749,2.7364,2.7586,1218413.9857291,0
+BSBR.US,D,20151110,000000,2.78082,2.90625,2.72912,2.82486,1288398.8506997,0
+BSBR.US,D,20151111,000000,3.00189,3.03128,2.88364,2.94281,1866911.1021532,0
+BSBR.US,D,20151112,000000,2.84697,2.95038,2.79537,2.85455,1859863.0719101,0
+BSBR.US,D,20151113,000000,2.83223,2.83223,2.72912,2.78082,1213017.0745801,0
+BSBR.US,D,20151116,000000,2.76598,2.87647,2.7364,2.86163,810891.74975027,0
+BSBR.US,D,20151117,000000,2.92807,2.99452,2.85455,2.89121,1413674.3328305,0
+BSBR.US,D,20151118,000000,2.94281,3.01664,2.89887,2.97978,1342496.1451873,0
+BSBR.US,D,20151119,000000,3.03886,3.12024,2.99452,3.08308,1268600.68145,0
+BSBR.US,D,20151120,000000,3.06834,3.20841,3.06834,3.15691,1423977.8042946,0
+BSBR.US,D,20151123,000000,3.12712,3.13459,3.0242,3.0534,1447161.6324139,0
+BSBR.US,D,20151124,000000,3.0242,3.11257,2.99452,3.09802,1359984.9858209,0
+BSBR.US,D,20151125,000000,2.96533,3.03128,2.90625,2.92079,1619343.9532356,0
+BSBR.US,D,20151127,000000,2.93564,2.94281,2.82486,2.83961,1275519.5113698,0
+BSBR.US,D,20151130,000000,2.788,2.83961,2.72154,2.788,2227007.6634965,0
+BSBR.US,D,20151201,000000,2.76598,2.788,2.71418,2.77306,1847884.0655426,0
+BSBR.US,D,20151202,000000,2.77306,2.89121,2.71418,2.87647,1666512.2445496,0
+BSBR.US,D,20151203,000000,3.03128,3.0534,2.95038,2.96533,2423823.5011062,0
+BSBR.US,D,20151204,000000,3.06834,3.08308,2.96533,2.98744,2184164.0223792,0
+BSBR.US,D,20151207,000000,3.12024,3.17903,3.01664,3.03886,2641061.1284246,0
+BSBR.US,D,20151208,000000,2.93564,3.00936,2.86919,2.99452,4781391.6520904,0
+BSBR.US,D,20151209,000000,3.09802,3.11257,3.03128,3.03886,2587101.1728635,0
+BSBR.US,D,20151210,000000,3.00936,3.03886,2.88364,2.89121,1320123.125397,0
+BSBR.US,D,20151211,000000,2.96533,2.9725,2.89121,2.90625,2111088.5228995,0
+BSBR.US,D,20151214,000000,2.90625,2.9725,2.87647,2.96533,2392227.4094071,0
+BSBR.US,D,20151215,000000,3.00189,3.0242,2.94281,2.98744,1938769.8804767,0
+BSBR.US,D,20151216,000000,2.88364,3.03128,2.82486,3.0242,3541029.8885804,0
+BSBR.US,D,20151217,000000,3.09802,3.12712,3.00936,3.03128,2066618.1784973,0
+BSBR.US,D,20151218,000000,2.92807,2.95038,2.84697,2.85455,1956938.2944651,0
+BSBR.US,D,20151221,000000,2.83961,2.86163,2.7586,2.79537,1585855.6363268,0
+BSBR.US,D,20151222,000000,2.81749,2.82486,2.78082,2.81749,1096461.0882944,0
+BSBR.US,D,20151223,000000,2.88364,2.95038,2.87647,2.92079,1490949.3514852,0
+BSBR.US,D,20151224,000000,2.95038,2.98744,2.93564,2.94281,205665.5511036,0
+BSBR.US,D,20151228,000000,2.98744,3.0534,2.95756,3.01664,1225497.6223606,0
+BSBR.US,D,20151229,000000,3.06087,3.06834,2.98744,3.01664,1148588.8408433,0
+BSBR.US,D,20151230,000000,2.95038,2.96533,2.91343,2.91343,3069096.7133963,0
+BSBR.US,D,20151231,000000,2.91343,2.93564,2.82486,2.86919,1425656.391174,0
+BSBR.US,D,20160104,000000,2.81011,2.82486,2.72548,2.76598,2031936.5389159,0
+BSBR.US,D,20160105,000000,2.76598,2.78082,2.707,2.74386,807524.40273744,0
+BSBR.US,D,20160106,000000,2.66257,2.76598,2.66257,2.72154,1109447.2467894,0
+BSBR.US,D,20160107,000000,2.64055,2.6665,2.61106,2.61853,1186446.5702657,0
+BSBR.US,D,20160108,000000,2.67732,2.707,2.60349,2.61853,1176803.3429742,0
+BSBR.US,D,20160111,000000,2.707,2.72154,2.57421,2.58875,2406963.3675583,0
+BSBR.US,D,20160112,000000,2.62276,2.65392,2.54441,2.63829,956564.60578044,0
+BSBR.US,D,20160113,000000,2.66168,2.69648,2.58413,2.58413,712993.51096151,0
+BSBR.US,D,20160114,000000,2.57646,2.65392,2.56122,2.60733,1333985.2010455,0
+BSBR.US,D,20160115,000000,2.50677,2.53803,2.46028,2.46824,1164349.2456537,0
+BSBR.US,D,20160119,000000,2.4992,2.5223,2.42204,2.51453,1463567.0215162,0
+BSBR.US,D,20160120,000000,2.43718,2.4992,2.35234,2.48367,1651097.730369,0
+BSBR.US,D,20160121,000000,2.35962,2.48367,2.35962,2.42204,1383254.2692724,0
+BSBR.US,D,20160122,000000,2.49143,2.51453,2.40032,2.453,1631072.6975591,0
+BSBR.US,D,20160125,000000,2.44474,2.46824,2.35962,2.37544,2271566.5152069,0
+BSBR.US,D,20160126,000000,2.37544,2.40257,2.34428,2.38311,2550451.008669,0
+BSBR.US,D,20160127,000000,2.37544,2.40641,2.33652,2.38311,3407767.3848794,0
+BSBR.US,D,20160128,000000,2.41397,2.42961,2.36758,2.39845,2523945.6131789,0
+BSBR.US,D,20160129,000000,2.46028,2.50687,2.42204,2.4761,6589863.5150277,0
+BSBR.US,D,20160201,000000,2.453,2.59956,2.42204,2.59956,3322106.5531049,0
+BSBR.US,D,20160202,000000,2.4992,2.50677,2.33652,2.35962,3030508.54435,0
+BSBR.US,D,20160203,000000,2.46824,2.4992,2.37544,2.49143,1021731.4177442,0
+BSBR.US,D,20160204,000000,2.52987,2.71575,2.52987,2.68478,1706790.1910547,0
+BSBR.US,D,20160205,000000,2.63082,2.71575,2.63082,2.67712,804043.1152819,0
+BSBR.US,D,20160208,000000,2.62276,2.64606,2.5455,2.58413,768496.74912631,0
+BSBR.US,D,20160209,000000,2.52987,2.5687,2.47001,2.5455,423440.32622341,0
+BSBR.US,D,20160210,000000,2.57646,2.67712,2.5455,2.58413,1269880.47678,0
+BSBR.US,D,20160211,000000,2.52987,2.58413,2.49517,2.53803,1550146.4981102,0
+BSBR.US,D,20160212,000000,2.59199,2.63446,2.53803,2.57646,562039.71887589,0
+BSBR.US,D,20160216,000000,2.63082,2.64606,2.59199,2.61549,554601.03568623,0
+BSBR.US,D,20160217,000000,2.76224,2.80097,2.68478,2.75428,1658264.7876817,0
+BSBR.US,D,20160218,000000,2.68478,2.70012,2.58413,2.62276,826843.41173245,0
+BSBR.US,D,20160219,000000,2.56122,2.66168,2.5455,2.65392,1743872.7185363,0
+BSBR.US,D,20160222,000000,2.72361,2.81631,2.70916,2.80854,685462.6514869,0
+BSBR.US,D,20160223,000000,2.74681,2.7816,2.67712,2.73895,584370.01100019,0
+BSBR.US,D,20160224,000000,2.67712,2.76224,2.65392,2.75428,1308123.772522,0
+BSBR.US,D,20160225,000000,2.79301,2.81631,2.69255,2.72361,1995651.5945334,0
+BSBR.US,D,20160226,000000,2.76224,2.76224,2.68478,2.70012,474695.21359499,0
+BSBR.US,D,20160229,000000,2.78564,2.886,2.76224,2.84717,1386044.7927939,0
+BSBR.US,D,20160301,000000,2.84717,3.02529,2.82417,3.02529,1116793.3533693,0
+BSBR.US,D,20160302,000000,3.10264,3.15681,3.07571,3.14118,2817944.5098343,0
+BSBR.US,D,20160303,000000,3.38132,3.5437,3.34249,3.50488,6476000.3890268,0
+BSBR.US,D,20160304,000000,3.77559,3.79918,3.55127,3.567,6300476.1543267,0
+BSBR.US,D,20160307,000000,3.5903,3.6131,3.46635,3.47401,3534762.146905,0
+BSBR.US,D,20160308,000000,3.57457,3.58223,3.45081,3.48964,6981402.5519375,0
+BSBR.US,D,20160309,000000,3.58223,3.59383,3.48964,3.52031,4326992.0798567,0
+BSBR.US,D,20160310,000000,3.5437,3.55914,3.41198,3.50488,8575524.9743146,0
+BSBR.US,D,20160311,000000,3.55127,3.60937,3.51294,3.55914,7420863.718269,0
+BSBR.US,D,20160314,000000,3.55127,3.55127,3.46635,3.48964,3782920.3618691,0
+BSBR.US,D,20160315,000000,3.35016,3.36569,3.24193,3.24193,4345998.7699595,0
+BSBR.US,D,20160316,000000,3.19544,3.37719,3.17224,3.37335,4588512.863707,0
+BSBR.US,D,20160317,000000,3.6365,3.72162,3.53958,3.69882,7135043.1003557,0
+BSBR.US,D,20160318,000000,3.72938,3.73716,3.57457,3.65979,2531456.5264707,0
+BSBR.US,D,20160321,000000,3.64456,3.69047,3.62086,3.65979,2316779.5071377,0
+BSBR.US,D,20160322,000000,3.62902,3.70599,3.6131,3.65979,1107067.722722,0
+BSBR.US,D,20160323,000000,3.65979,3.65979,3.54754,3.567,1092201.546922,0
+BSBR.US,D,20160324,000000,3.52031,3.55914,3.46635,3.55127,1172830.6873594,0
+BSBR.US,D,20160328,000000,3.62902,3.72162,3.6131,3.68299,2306539.1098473,0
+BSBR.US,D,20160329,000000,3.62902,3.75268,3.56307,3.68299,3049516.2517782,0
+BSBR.US,D,20160330,000000,3.72162,3.81451,3.71396,3.76035,2160574.2814326,0
+BSBR.US,D,20160331,000000,3.72938,3.75268,3.58223,3.59787,1503228.4688401,0
+BSBR.US,D,20160401,000000,3.55914,3.75268,3.52031,3.71396,1787702.1479482,0
+BSBR.US,D,20160404,000000,3.60553,3.65979,3.50488,3.5437,1005346.3751496,0
+BSBR.US,D,20160405,000000,3.52828,3.60553,3.46635,3.55127,859561.61332741,0
+BSBR.US,D,20160406,000000,3.49711,3.55127,3.45858,3.48964,2499221.554432,0
+BSBR.US,D,20160407,000000,3.47401,3.51294,3.41198,3.45858,1535619.0916622,0
+BSBR.US,D,20160408,000000,3.64456,3.68299,3.55127,3.57457,3565297.1682312,0
+BSBR.US,D,20160411,000000,3.64456,3.72162,3.63246,3.64456,6741410.4078107,0
+BSBR.US,D,20160412,000000,3.69882,3.76035,3.6365,3.72938,15266964.359385,0
+BSBR.US,D,20160413,000000,3.81451,3.83771,3.72938,3.75268,3233082.4436192,0
+BSBR.US,D,20160414,000000,3.72938,3.73716,3.66363,3.67513,4568857.1200107,0
+BSBR.US,D,20160415,000000,3.65979,3.68299,3.6131,3.66736,2525274.2401272,0
+BSBR.US,D,20160418,000000,3.60553,3.70599,3.58223,3.68299,3000517.7921028,0
+BSBR.US,D,20160419,000000,3.74492,3.79121,3.69047,3.77559,2687920.1528226,0
+BSBR.US,D,20160420,000000,3.74492,3.78365,3.69047,3.76035,2113156.7454001,0
+BSBR.US,D,20160421,000000,3.80655,3.81451,3.66736,3.68299,1346230.7466628,0
+BSBR.US,D,20160422,000000,3.68299,3.73716,3.6481,3.68299,1568235.560719,0
+BSBR.US,D,20160425,000000,3.72162,3.72162,3.62902,3.67513,2013874.9440925,0
+BSBR.US,D,20160426,000000,3.79121,3.81451,3.73716,3.76035,4891769.4213342,0
+BSBR.US,D,20160427,000000,3.88421,3.90731,3.82984,3.85324,5449989.0834024,0
+BSBR.US,D,20160428,000000,3.85324,3.942,3.83771,3.89197,4262271.8737353,0
+BSBR.US,D,20160429,000000,4.00796,4.16268,4.00029,4.16268,4539962.0271995,0
+BSBR.US,D,20160502,000000,4.07756,4.09299,3.89197,3.99253,3072899.4756724,0
+BSBR.US,D,20160503,000000,3.89197,3.9304,3.83771,3.87614,3461810.7611217,0
+BSBR.US,D,20160504,000000,3.88421,4.00029,3.85324,3.98486,2924027.1313173,0
+BSBR.US,D,20160505,000000,4.04669,4.06606,3.90731,3.92274,2743585.1457231,0
+BSBR.US,D,20160506,000000,3.89963,4.03873,3.89197,4.03106,2178635.8762561,0
+BSBR.US,D,20160509,000000,3.96146,4.03873,3.81451,4.00796,3216422.7231714,0
+BSBR.US,D,20160510,000000,4.06192,4.16268,4.02723,4.16268,2418380.8103151,0
+BSBR.US,D,20160511,000000,4.20907,4.24034,4.15512,4.20907,1455811.950133,0
+BSBR.US,D,20160512,000000,4.15512,4.23217,4.05436,4.19364,2251543.5170478,0
+BSBR.US,D,20160513,000000,4.08512,4.11619,3.9304,3.9768,1931614.0137431,0
+BSBR.US,D,20160516,000000,3.96146,4.04246,3.96146,3.99253,1364138.7253537,0
+BSBR.US,D,20160517,000000,3.9304,4.01553,3.88421,3.94604,1589688.9183645,0
+BSBR.US,D,20160518,000000,3.83771,3.99253,3.82228,3.90731,1078816.5968774,0
+BSBR.US,D,20160519,000000,3.82984,3.88421,3.76035,3.84548,1469060.5785764,0
+BSBR.US,D,20160520,000000,3.9304,4.01553,3.87614,3.89963,1095379.6714138,0
+BSBR.US,D,20160523,000000,3.76821,3.93846,3.71396,3.88421,2912923.0247781,0
+BSBR.US,D,20160524,000000,3.94604,3.96146,3.82984,3.86867,2011441.5017799,0
+BSBR.US,D,20160525,000000,3.90731,3.92274,3.80281,3.84548,1372828.7187626,0
+BSBR.US,D,20160526,000000,3.84548,3.942,3.84548,3.89963,1089426.2832811,0
+BSBR.US,D,20160527,000000,3.81451,3.86867,3.77952,3.81451,914130.94679198,0
+BSBR.US,D,20160531,000000,3.77559,3.84548,3.67513,3.71396,2737451.690998,0
+BSBR.US,D,20160601,000000,3.69047,3.81451,3.65576,3.80655,1147973.3589875,0
+BSBR.US,D,20160602,000000,3.76035,3.87614,3.73716,3.87614,4296003.3314103,0
+BSBR.US,D,20160603,000000,3.93846,3.99253,3.91497,3.98486,1773513.5108522,0
+BSBR.US,D,20160606,000000,3.99253,4.08512,3.93846,3.96146,1612014.1238619,0
+BSBR.US,D,20160607,000000,3.9536,4.02329,3.94604,4.00796,1011442.1888356,0
+BSBR.US,D,20160608,000000,4.10842,4.25547,4.10842,4.24034,1759454.0740797,0
+BSBR.US,D,20160609,000000,4.20907,4.21675,4.14715,4.19364,825536.1486172,0
+BSBR.US,D,20160610,000000,4.10075,4.12375,3.98486,3.98486,1123027.5233073,0
+BSBR.US,D,20160613,000000,3.91497,4.01199,3.89963,3.96914,1163021.6360308,0
+BSBR.US,D,20160614,000000,4.00796,4.10469,3.80655,3.83771,2080315.447434,0
+BSBR.US,D,20160615,000000,3.84548,3.91497,3.74492,3.82984,1571227.5146661,0
+BSBR.US,D,20160616,000000,3.78365,3.89197,3.71396,3.89197,1196647.2918661,0
+BSBR.US,D,20160617,000000,3.96146,4.03106,3.92274,3.98486,1775112.746352,0
+BSBR.US,D,20160620,000000,4.10075,4.13191,4.05436,4.06979,1033849.7976889,0
+BSBR.US,D,20160621,000000,4.07756,4.10469,4.00029,4.07756,700378.6762307,0
+BSBR.US,D,20160622,000000,4.07756,4.14715,4.04669,4.06979,975680.14969914,0
+BSBR.US,D,20160623,000000,4.14715,4.2709,4.10469,4.26314,950993.73199125,0
+BSBR.US,D,20160624,000000,4.00029,4.06979,3.96914,4.00796,1215078.1758031,0
+BSBR.US,D,20160627,000000,4.00796,4.01553,3.86867,3.91497,1426906.6840679,0
+BSBR.US,D,20160628,000000,4.00796,4.07756,3.99253,4.06979,1002755.2474028,0
+BSBR.US,D,20160629,000000,4.15512,4.2944,4.12375,4.28634,745073.84954227,0
+BSBR.US,D,20160630,000000,4.2944,4.44125,4.24034,4.41029,1243846.1029417,0
+BSBR.US,D,20160701,000000,4.40252,4.41805,4.3174,4.39476,504460.11960741,0
+BSBR.US,D,20160705,000000,4.34827,4.3754,4.20907,4.25547,909059.57976512,0
+BSBR.US,D,20160706,000000,4.23217,4.24034,4.11983,4.21675,984747.5708246,0
+BSBR.US,D,20160707,000000,4.22087,4.32231,4.21331,4.22087,1530065.5124044,0
+BSBR.US,D,20160708,000000,4.39249,4.4391,4.36134,4.43142,821607.23799378,0
+BSBR.US,D,20160711,000000,4.44696,4.53258,4.44696,4.50131,648377.07202908,0
+BSBR.US,D,20160712,000000,4.58713,4.62605,4.42356,4.43142,822218.65054807,0
+BSBR.US,D,20160713,000000,4.4157,4.5248,4.40007,4.51694,1088400.8192966,0
+BSBR.US,D,20160714,000000,4.59499,4.70764,4.59499,4.61809,1171743.1665266,0
+BSBR.US,D,20160715,000000,4.62605,4.62605,4.53258,4.58713,1517544.2716088,0
+BSBR.US,D,20160718,000000,4.57159,4.67284,4.53258,4.67284,2075416.0083966,0
+BSBR.US,D,20160719,000000,4.61809,4.64139,4.57159,4.61809,1892415.4494678,0
+BSBR.US,D,20160720,000000,4.64955,4.67284,4.57543,4.63392,2366327.322519,0
+BSBR.US,D,20160721,000000,4.63392,4.66507,4.5248,4.55597,1621831.3137934,0
+BSBR.US,D,20160722,000000,4.51694,4.7272,4.48588,4.71963,1404566.2186898,0
+BSBR.US,D,20160725,000000,4.69614,4.73899,4.59892,4.68827,3107138.5787128,0
+BSBR.US,D,20160726,000000,4.74273,4.78972,4.71963,4.77428,2836766.0467177,0
+BSBR.US,D,20160727,000000,4.83631,4.84397,4.72336,4.73526,2185268.8377436,0
+BSBR.US,D,20160728,000000,4.74273,4.76642,4.62605,4.65731,2034795.223238,0
+BSBR.US,D,20160729,000000,4.78166,4.91033,4.74685,4.86766,2344628.7894567,0
+BSBR.US,D,20160801,000000,4.85203,4.85203,4.71963,4.78972,2048293.0964,0
+BSBR.US,D,20160802,000000,4.80496,4.84397,4.68827,4.7272,1734029.0781448,0
+BSBR.US,D,20160803,000000,4.7038,4.83631,4.63392,4.81301,2276886.1096268,0
+BSBR.US,D,20160804,000000,4.86766,5.0387,4.83631,4.99201,3041364.4234961,0
+BSBR.US,D,20160805,000000,5.0387,5.04657,4.89873,4.99988,2243798.6189184,0
+BSBR.US,D,20160808,000000,5.02327,5.11675,5.00764,5.10879,1801570.3275491,0
+BSBR.US,D,20160809,000000,5.09336,5.22566,5.08549,5.21023,1251433.315637,0
+BSBR.US,D,20160810,000000,5.23362,5.24916,5.17897,5.21023,1519585.0263241,0
+BSBR.US,D,20160811,000000,5.21023,5.40457,5.1947,5.39719,1724833.4740213,0
+BSBR.US,D,20160812,000000,5.34244,5.42826,5.33488,5.35836,1082614.2725265,0
+BSBR.US,D,20160815,000000,5.37379,5.48291,5.36583,5.44388,928128.32671628,0
+BSBR.US,D,20160816,000000,5.39719,5.45135,5.3504,5.38913,858144.47907097,0
+BSBR.US,D,20160817,000000,5.31118,5.45941,5.27245,5.45155,939305.680683,0
+BSBR.US,D,20160818,000000,5.45155,5.46718,5.37783,5.45941,875907.99755763,0
+BSBR.US,D,20160819,000000,5.4201,5.53716,5.33488,5.5294,1406852.1488221,0
+BSBR.US,D,20160822,000000,5.46718,5.47101,5.38167,5.39719,1556132.4406551,0
+BSBR.US,D,20160823,000000,5.44388,5.48655,5.33488,5.3504,1395339.0774795,0
+BSBR.US,D,20160824,000000,5.29595,5.47495,5.27245,5.38913,1503034.1596922,0
+BSBR.US,D,20160825,000000,5.39719,5.43602,5.3504,5.39719,1424906.6223678,0
+BSBR.US,D,20160826,000000,5.42826,5.49824,5.26862,5.32691,1834885.699143,0
+BSBR.US,D,20160829,000000,5.36583,5.57629,5.32691,5.5294,1542802.426181,0
+BSBR.US,D,20160830,000000,5.52144,5.54523,5.36977,5.46718,2376310.3364879,0
+BSBR.US,D,20160831,000000,5.5061,5.5294,5.38529,5.45155,2910634.0426697,0
+BSBR.US,D,20160901,000000,5.40457,5.45941,5.36583,5.40457,1723095.8822697,0
+BSBR.US,D,20160902,000000,5.48291,5.5061,5.40457,5.45155,4371567.2087732,0
+BSBR.US,D,20160906,000000,5.5294,5.59968,5.48655,5.56843,3070849.5650287,0
+BSBR.US,D,20160907,000000,5.57629,5.5989,5.49057,5.52144,1911846.3642548,0
+BSBR.US,D,20160908,000000,5.59162,5.59968,5.49057,5.5294,3981044.4799195,0
+BSBR.US,D,20160909,000000,5.43602,5.43602,5.22566,5.22566,1391245.3601443,0
+BSBR.US,D,20160912,000000,5.17897,5.36583,5.11675,5.35836,2172668.2455681,0
+BSBR.US,D,20160913,000000,5.21023,5.24916,5.0387,5.08549,1509844.135796,0
+BSBR.US,D,20160914,000000,4.99988,5.08549,4.98523,5.0387,1644084.2891887,0
+BSBR.US,D,20160915,000000,5.06986,5.1712,5.01561,5.15558,1207292.5846583,0
+BSBR.US,D,20160916,000000,5.09336,5.10879,5.02327,5.10112,1435032.0618901,0
+BSBR.US,D,20160919,000000,5.13238,5.22566,5.0622,5.09336,1281992.7527724,0
+BSBR.US,D,20160920,000000,5.1947,5.21799,5.12451,5.13995,1589083.6097624,0
+BSBR.US,D,20160921,000000,5.25682,5.28789,5.13238,5.27245,1623747.9548122,0
+BSBR.US,D,20160922,000000,5.37379,5.45155,5.24916,5.26478,1723744.9358631,0
+BSBR.US,D,20160923,000000,5.22566,5.28031,5.17897,5.1947,1278572.5048397,0
+BSBR.US,D,20160926,000000,5.13238,5.18664,5.10879,5.12451,948770.87603263,0
+BSBR.US,D,20160927,000000,5.16334,5.26478,5.10112,5.26478,1169151.0214545,0
+BSBR.US,D,20160928,000000,5.26478,5.40457,5.23362,5.38913,1688650.2621769,0
+BSBR.US,D,20160929,000000,5.40457,5.43966,5.14781,5.23362,1858320.8066316,0
+BSBR.US,D,20160930,000000,5.22566,5.28031,5.1947,5.21799,1842101.5880741,0
+BSBR.US,D,20161003,000000,5.20227,5.3504,5.1947,5.32691,1005730.9241438,0
+BSBR.US,D,20161004,000000,5.34244,5.37379,5.18664,5.21023,1749463.9388332,0
+BSBR.US,D,20161005,000000,5.31934,5.40093,5.30361,5.35836,1346295.8554872,0
+BSBR.US,D,20161006,000000,5.32691,5.35836,5.27245,5.3504,2180363.2947539,0
+BSBR.US,D,20161007,000000,5.41272,5.51014,5.35836,5.5061,2130570.3039555,0
+BSBR.US,D,20161010,000000,5.52144,5.54896,5.43602,5.48291,715637.53962808,0
+BSBR.US,D,20161011,000000,5.45941,5.46718,5.34293,5.41272,781851.17940948,0
+BSBR.US,D,20161012,000000,5.41272,5.47495,5.35434,5.38913,452567.36922161,0
+BSBR.US,D,20161013,000000,5.38913,5.66181,5.3504,5.63861,1837648.7548792,0
+BSBR.US,D,20161014,000000,5.7086,5.75549,5.66181,5.73199,1132270.9417238,0
+BSBR.US,D,20161017,000000,5.78654,5.91885,5.77858,5.85673,1992693.2123239,0
+BSBR.US,D,20161018,000000,5.91885,6.16814,5.91109,6.13678,1672778.9688998,0
+BSBR.US,D,20161019,000000,6.12901,6.16027,6.05126,6.08242,1005161.2219301,0
+BSBR.US,D,20161020,000000,6.05126,6.18386,6.03553,6.12901,1068862.0680192,0
+BSBR.US,D,20161021,000000,6.05126,6.12135,6.02787,6.03553,1507794.2251523,0
+BSBR.US,D,20161024,000000,6.13678,6.16027,6.06688,6.13678,949350.75150009,0
+BSBR.US,D,20161025,000000,6.12135,6.18386,6.04349,6.1524,1475127.9071518,0
+BSBR.US,D,20161026,000000,6.23822,6.30045,6.1757,6.18386,1363495.7757126,0
+BSBR.US,D,20161027,000000,6.24588,6.26152,6.16814,6.1757,1003982.1418129,0
+BSBR.US,D,20161028,000000,6.18386,6.21493,6.07446,6.16027,734794.79388742,0
+BSBR.US,D,20161031,000000,6.28491,6.38243,6.22249,6.37033,1419429.3425138,0
+BSBR.US,D,20161101,000000,6.28491,6.33918,6.09009,6.1757,1234465.3455986,0
+BSBR.US,D,20161102,000000,6.13678,6.39383,6.08242,6.12901,2154408.2722953,0
+BSBR.US,D,20161103,000000,6.16814,6.29641,6.10571,6.10571,1405229.5148385,0
+BSBR.US,D,20161104,000000,6.11349,6.27685,6.05892,6.14464,1140216.2529534,0
+BSBR.US,D,20161107,000000,6.3318,6.46401,6.31587,6.45624,812385.18341034,0
+BSBR.US,D,20161108,000000,6.42508,6.64301,6.3549,6.54973,1630130.6542559,0
+BSBR.US,D,20161109,000000,6.29267,6.5106,6.29267,6.31587,1743971.3990984,0
+BSBR.US,D,20161110,000000,6.02009,6.04349,5.75135,5.76305,2040873.7423926,0
+BSBR.US,D,20161111,000000,5.53716,5.73966,5.42826,5.70074,2423842.8302885,0
+BSBR.US,D,20161114,000000,5.61512,5.77858,5.5294,5.76305,1913032.5656496,0
+BSBR.US,D,20161115,000000,5.76305,6.22249,5.76305,6.14464,2493243.7504902,0
+BSBR.US,D,20161116,000000,5.9969,6.12135,5.97724,6.04349,1980849.5102323,0
+BSBR.US,D,20161117,000000,6.09009,6.13285,5.91492,5.94991,1431935.3234288,0
+BSBR.US,D,20161118,000000,6.23036,6.35893,6.11349,6.32364,2529419.841057,0
+BSBR.US,D,20161121,000000,6.65087,6.75998,6.5625,6.6667,5848006.4483418,0
+BSBR.US,D,20161122,000000,6.82211,6.83007,6.60802,6.67407,3112834.5835239,0
+BSBR.US,D,20161123,000000,6.55759,6.55759,6.42508,6.5106,2687247.7007454,0
+BSBR.US,D,20161125,000000,6.37033,6.42882,6.34733,6.38615,1268377.8871915,0
+BSBR.US,D,20161128,000000,6.40159,6.58845,6.37829,6.5338,1814592.0924325,0
+BSBR.US,D,20161129,000000,6.47963,6.50294,6.34733,6.3549,2385640.2275617,0
+BSBR.US,D,20161130,000000,6.42508,6.56525,6.40945,6.42508,2254067.5013194,0
+BSBR.US,D,20161201,000000,6.22249,6.26152,5.78654,5.80964,3479624.1285521,0
+BSBR.US,D,20161202,000000,5.84877,6.00437,5.83323,5.91109,1842998.8690606,0
+BSBR.US,D,20161205,000000,5.8877,5.94982,5.8643,5.92652,1073189.7701921,0
+BSBR.US,D,20161206,000000,5.94991,6.12135,5.92652,6.09009,1579242.0040216,0
+BSBR.US,D,20161207,000000,6.16027,6.19133,6.01223,6.18386,1656765.2500693,0
+BSBR.US,D,20161208,000000,6.18386,6.25385,6.14464,6.19133,1412151.3967344,0
+BSBR.US,D,20161209,000000,6.1757,6.29267,6.13678,6.18386,1446903.231767,0
+BSBR.US,D,20161212,000000,6.14464,6.16706,6.00437,6.09805,1475220.4837615,0
+BSBR.US,D,20161213,000000,6.07446,6.19133,6.02787,6.11349,1820000.1941606,0
+BSBR.US,D,20161214,000000,6.14464,6.16814,5.92652,5.95768,2237880.8371741,0
+BSBR.US,D,20161215,000000,5.87206,6.06688,5.8643,6.04349,1793503.9545991,0
+BSBR.US,D,20161216,000000,6.09805,6.26152,6.04349,6.13678,2297721.9507657,0
+BSBR.US,D,20161219,000000,6.25385,6.26545,6.09805,6.10571,1246155.4315577,0
+BSBR.US,D,20161220,000000,6.18386,6.23822,6.10571,6.23036,783377.16748176,0
+BSBR.US,D,20161221,000000,6.31587,6.3549,6.19537,6.27695,774527.45398794,0
+BSBR.US,D,20161222,000000,6.26152,6.3549,6.23822,6.3318,1215045.6213908,0
+BSBR.US,D,20161223,000000,6.42508,6.54186,6.42508,6.50294,1605343.5213352,0
+BSBR.US,D,20161227,000000,6.58845,6.61184,6.5338,6.59642,956588.00426421,0
+BSBR.US,D,20161228,000000,6.72096,6.93879,6.70562,6.89996,2069093.3311505,0
+BSBR.US,D,20161229,000000,6.93141,7.09891,6.88452,7.02489,2305515.6805135,0
+BSBR.US,D,20161230,000000,7.06352,7.06352,6.88659,6.92335,1324380.6321187,0
+BSBR.US,D,20170103,000000,7.21942,7.28183,7.11817,7.24262,1837473.7749136,0
+BSBR.US,D,20170104,000000,7.32844,7.40245,7.28174,7.36726,1772658.9575317,0
+BSBR.US,D,20170105,000000,7.36568,7.46614,7.34141,7.40599,1529422.5627634,0
+BSBR.US,D,20170106,000000,7.30907,7.39783,7.29295,7.32528,849967.21765433,0
+BSBR.US,D,20170109,000000,7.31712,7.55107,7.27831,7.47048,1481784.2671231,0
+BSBR.US,D,20170110,000000,7.55107,7.59147,7.47048,7.51864,1485065.1414784,0
+BSBR.US,D,20170111,000000,7.27682,7.68839,7.24469,7.65596,1661880.3620876,0
+BSBR.US,D,20170112,000000,7.73705,7.97838,7.69233,7.9304,1916313.440005,0
+BSBR.US,D,20170113,000000,7.86661,7.93748,7.74443,7.87457,1613473.9857843,0
+BSBR.US,D,20170117,000000,8.02752,8.18774,7.83378,8.06045,2125409.4122951,0
+BSBR.US,D,20170118,000000,7.99509,8.01936,7.77656,7.78453,1557465.1369049,0
+BSBR.US,D,20170119,000000,7.80105,7.81736,7.60268,7.70403,2046826.1131998,0
+BSBR.US,D,20170120,000000,7.76045,7.89836,7.7282,7.83378,903204.87219449,0
+BSBR.US,D,20170123,000000,7.88204,8.15609,7.88204,8.14754,2160933.3972923,0
+BSBR.US,D,20170124,000000,7.88204,7.94593,7.84193,7.92195,2543805.839277,0
+BSBR.US,D,20170125,000000,7.97838,8.16818,7.97838,8.09092,1583078.3380354,0
+BSBR.US,D,20170126,000000,8.07667,8.13918,7.97838,8.10832,1214298.9045609,0
+BSBR.US,D,20170127,000000,8.13221,8.13221,8.05632,8.08345,1046621.3005285,0
+BSBR.US,D,20170130,000000,7.99509,8.02752,7.91379,7.96225,1321755.9326343,0
+BSBR.US,D,20170131,000000,7.97838,8.02339,7.90072,7.99509,1052547.2208758,0
+BSBR.US,D,20170201,000000,8.07667,8.2537,8.06045,8.17988,1415511.6224695,0
+BSBR.US,D,20170202,000000,8.26894,8.34963,8.26137,8.30845,1521237.1627437,0
+BSBR.US,D,20170203,000000,8.31621,8.43909,8.28545,8.34099,1937539.9340904,0
+BSBR.US,D,20170206,000000,8.26894,8.37382,8.21261,8.26137,1742935.76186,0
+BSBR.US,D,20170207,000000,8.26137,8.32448,8.15609,8.16386,1581391.6125528,0
+BSBR.US,D,20170208,000000,8.1725,8.27248,8.12356,8.24603,1623110.091798,0
+BSBR.US,D,20170209,000000,8.34099,8.51891,8.33666,8.39063,2166650.7659364,0
+BSBR.US,D,20170210,000000,8.59243,8.99555,8.57622,8.97029,2599455.5722967,0
+BSBR.US,D,20170213,000000,9.004,9.26665,9.004,9.16462,2863825.8845407,0
+BSBR.US,D,20170214,000000,9.12265,9.17327,8.92537,9.0385,2269551.1936261,0
+BSBR.US,D,20170215,000000,9.10554,9.47583,9.09975,9.36672,2293570.2458837,0
+BSBR.US,D,20170216,000000,9.43749,9.44437,9.08254,9.12265,2820588.5385008,0
+BSBR.US,D,20170217,000000,8.92998,9.12265,8.89922,8.97864,1635527.5654048,0
+BSBR.US,D,20170221,000000,8.92163,9.16944,8.90669,9.16462,1641319.1988018,0
+BSBR.US,D,20170222,000000,9.17327,9.2524,9.15607,9.2524,1240723.9313457,0
+BSBR.US,D,20170223,000000,9.42177,9.44928,9.06013,9.09975,1422751.9272098,0
+BSBR.US,D,20170224,000000,9.02927,9.04706,8.89922,8.91219,1670736.1795337,0
+BSBR.US,D,20170227,000000,8.95338,8.98719,8.87406,8.97029,1241084.0645308,0
+BSBR.US,D,20170228,000000,8.95338,8.97029,8.78392,8.84368,1349796.4721251,0
+BSBR.US,D,20170301,000000,9.01246,9.08549,8.92998,8.98719,2717989.2391241,0
+BSBR.US,D,20170302,000000,8.95338,8.97864,8.76013,8.81891,1752639.0113489,0
+BSBR.US,D,20170303,000000,8.8593,9.09975,8.85194,9.0385,1455577.9652952,0
+BSBR.US,D,20170306,000000,8.99555,9.02927,8.86668,8.86668,1202579.3161658,0
+BSBR.US,D,20170307,000000,8.89922,8.90669,8.73162,8.7444,1171198.8974475,0
+BSBR.US,D,20170308,000000,8.52696,8.58417,8.30845,8.36576,2119864.9889658,0
+BSBR.US,D,20170309,000000,8.29312,8.29312,8.09092,8.12356,2942555.6784909,0
+BSBR.US,D,20170310,000000,8.26894,8.34521,8.11274,8.21261,1874720.0917817,0
+BSBR.US,D,20170313,000000,8.19639,8.36576,8.12356,8.33312,1179723.0668193,0
+BSBR.US,D,20170314,000000,8.277,8.34099,8.16386,8.19639,1404539.7682299,0
+BSBR.US,D,20170315,000000,8.22136,8.45491,8.12356,8.42218,1598336.1841073,0
+BSBR.US,D,20170316,000000,8.46318,8.47989,8.23385,8.277,1767633.3701471,0
+BSBR.US,D,20170317,000000,8.42218,8.47124,8.14754,8.17988,2053306.4758801,0
+BSBR.US,D,20170320,000000,8.19639,8.48657,8.19639,8.34099,1848419.1786934,0
+BSBR.US,D,20170321,000000,8.40734,8.47124,8.03165,8.09092,1791114.2572778,0
+BSBR.US,D,20170322,000000,8.00295,8.18774,7.86661,7.91379,2682243.4771938,0
+BSBR.US,D,20170323,000000,7.88204,8.0113,7.82975,7.93748,1899156.2474458,0
+BSBR.US,D,20170324,000000,7.93748,8.04374,7.8787,7.98673,2428255.9877935,0
+BSBR.US,D,20170327,000000,7.90642,7.98673,7.8094,7.88204,3565525.0491166,0
+BSBR.US,D,20170328,000000,7.50271,7.51864,7.17194,7.17194,13516009.021542,0
+BSBR.US,D,20170329,000000,7.26876,7.28508,6.99461,7.05113,8696560.2442551,0
+BSBR.US,D,20170330,000000,7.11552,7.2323,7.08328,7.17194,4188280.7814122,0
+BSBR.US,D,20170331,000000,7.18816,7.18816,7.01054,7.11552,3546373.8988095,0
+BSBR.US,D,20170403,000000,7.0995,7.19613,6.96228,7.14796,4400916.0287046,0
+BSBR.US,D,20170404,000000,7.1397,7.18816,7.0187,7.10736,2760707.7492194,0
+BSBR.US,D,20170405,000000,7.18,7.18,6.71211,6.74425,10255416.064957,0
+BSBR.US,D,20170406,000000,6.66384,6.68813,6.35726,6.37318,57589608.732905,0
+BSBR.US,D,20170407,000000,6.44593,6.51836,6.34507,6.36532,15771570.973847,0
+BSBR.US,D,20170410,000000,6.41358,6.44593,6.28039,6.28452,6025857.3061894,0
+BSBR.US,D,20170411,000000,6.27626,6.35726,6.21188,6.30064,6468408.0897045,0
+BSBR.US,D,20170412,000000,6.3088,6.32492,6.21188,6.28452,9425498.2959212,0
+BSBR.US,D,20170413,000000,6.32492,6.32492,6.09097,6.09097,7198791.7607377,0
+BSBR.US,D,20170417,000000,6.17148,6.28452,6.10316,6.26024,3972608.817856,0
+BSBR.US,D,20170418,000000,6.37318,6.55857,6.31666,6.44593,8659374.96691,0
+BSBR.US,D,20170419,000000,6.551,6.55857,6.41358,6.41358,5908118.1704848,0
+BSBR.US,D,20170420,000000,6.47816,6.52682,6.38921,6.42184,4288454.7770794,0
+BSBR.US,D,20170421,000000,6.39746,6.45389,6.3492,6.35726,3292349.7856956,0
+BSBR.US,D,20170424,000000,6.57518,6.64743,6.5223,6.59111,4918099.8368587,0
+BSBR.US,D,20170425,000000,6.59927,6.71211,6.59111,6.68813,4960261.8699702,0
+BSBR.US,D,20170426,000000,6.68813,6.72813,6.62718,6.69599,6423011.9792051,0
+BSBR.US,D,20170427,000000,6.76864,6.80097,6.68813,6.75241,6181683.0695271,0
+BSBR.US,D,20170428,000000,6.65549,6.93023,6.65549,6.91392,5066708.6939398,0
+BSBR.US,D,20170501,000000,6.91392,6.99461,6.88157,6.92178,1852989.0043072,0
+BSBR.US,D,20170502,000000,7.08328,7.19613,7.05113,7.15573,5091221.1490075,0
+BSBR.US,D,20170503,000000,7.15573,7.17194,6.88462,6.90585,2960607.1000605,0
+BSBR.US,D,20170504,000000,6.86968,6.87784,6.65923,6.71604,3281512.2184062,0
+BSBR.US,D,20170505,000000,6.70779,7.09665,6.69953,7.09665,3941822.5171605,0
+BSBR.US,D,20170508,000000,7.0075,7.03983,6.86968,6.92659,2460484.85588,0
+BSBR.US,D,20170509,000000,6.95874,7.05614,6.93445,6.9668,2216001.2201938,0
+BSBR.US,D,20170510,000000,7.10442,7.13724,7.01565,7.07227,1977388.5692844,0
+BSBR.US,D,20170511,000000,7.08053,7.09665,6.99117,7.06402,3507024.7703779,0
+BSBR.US,D,20170512,000000,7.13724,7.40441,7.12899,7.3477,3965249.4860461,0
+BSBR.US,D,20170515,000000,7.47725,7.51775,7.42063,7.46113,2844485.5117127,0
+BSBR.US,D,20170516,000000,7.60287,7.61526,7.38024,7.3883,2098952.8484234,0
+BSBR.US,D,20170517,000000,7.29914,7.36401,7.10442,7.16133,2282327.7830926,0
+BSBR.US,D,20170518,000000,6.27027,6.39982,5.55731,5.87334,10916793.538036,0
+BSBR.US,D,20170519,000000,6.27833,6.46853,6.24588,6.25395,5225710.5471187,0
+BSBR.US,D,20170522,000000,6.22967,6.23783,5.89752,6.10012,3930190.4187482,0
+BSBR.US,D,20170523,000000,6.22161,6.36739,6.21345,6.33504,2809977.8347716,0
+BSBR.US,D,20170524,000000,6.3838,6.52141,6.3028,6.3028,2490508.1625392,0
+BSBR.US,D,20170525,000000,6.35126,6.40798,6.09205,6.15674,3156672.1515388,0
+BSBR.US,D,20170526,000000,6.25395,6.35932,6.22161,6.28648,3203432.4953748,0
+BSBR.US,D,20170530,000000,6.29454,6.35932,6.27833,6.35126,1798925.2815572,0
+BSBR.US,D,20170531,000000,6.3838,6.40798,6.24588,6.27027,2439154.5946057,0
+BSBR.US,D,20170601,000000,6.32689,6.39982,6.18917,6.20539,1637968.1289951,0
+BSBR.US,D,20170602,000000,6.23783,6.27833,6.08399,6.15674,1871572.4870513,0
+BSBR.US,D,20170605,000000,6.12439,6.30673,6.12439,6.27027,2021078.625119,0
+BSBR.US,D,20170606,000000,6.25395,6.35126,6.24176,6.28648,1521832.2980919,0
+BSBR.US,D,20170607,000000,6.36739,6.46469,6.29454,6.44848,2915128.5862052,0
+BSBR.US,D,20170608,000000,6.36739,6.39579,6.24588,6.29454,1548561.5051659,0
+BSBR.US,D,20170609,000000,6.31863,6.35126,6.02717,6.05136,2396611.064476,0
+BSBR.US,D,20170612,000000,5.92996,5.9624,5.81662,5.93803,3142557.7791956,0
+BSBR.US,D,20170613,000000,5.89752,6.01902,5.84081,5.99494,1764339.2705617,0
+BSBR.US,D,20170614,000000,6.05136,6.21345,6.02717,6.10012,1857370.6247253,0
+BSBR.US,D,20170615,000000,6.05952,6.06768,5.90145,6.01902,1298965.8094376,0
+BSBR.US,D,20170616,000000,6.01096,6.12439,5.98649,6.05136,2700755.7471613,0
+BSBR.US,D,20170619,000000,6.04349,6.18121,6.01902,6.11623,1409722.0237233,0
+BSBR.US,D,20170620,000000,6.07573,6.11623,5.98649,5.99494,1708492.1764179,0
+BSBR.US,D,20170621,000000,5.98649,6.05952,5.95424,5.97871,1149952.0568545,0
+BSBR.US,D,20170622,000000,6.01902,6.04762,5.95424,6.01096,998086.74122705,0
+BSBR.US,D,20170623,000000,6.0028,6.04015,5.94599,5.97871,533277.89568964,0
+BSBR.US,D,20170626,000000,6.10818,6.18514,6.00673,6.15674,1764218.2088414,0
+BSBR.US,D,20170627,000000,6.10012,6.18917,6.01096,6.04349,1491581.1105471,0
+BSBR.US,D,20170628,000000,6.05952,6.09205,5.98649,6.03513,2813248.5358732,0
+BSBR.US,D,20170629,000000,6.05952,6.07573,5.93803,6.04349,1173045.343015,0
+BSBR.US,D,20170630,000000,6.03513,6.13235,5.98649,6.10012,1180167.638011,0
+BSBR.US,D,20170703,000000,6.13235,6.18917,6.12439,6.15674,659460.83206071,0
+BSBR.US,D,20170705,000000,6.18917,6.27027,6.05952,6.21345,2139642.8117079,0
+BSBR.US,D,20170706,000000,6.21345,6.24176,6.11623,6.13235,1449644.9236702,0
+BSBR.US,D,20170707,000000,6.19742,6.26211,6.14464,6.25395,1329493.7094861,0
+BSBR.US,D,20170710,000000,6.3028,6.33504,6.22161,6.31077,1747912.5176264,0
+BSBR.US,D,20170711,000000,6.33504,6.46469,6.31077,6.424,1324434.5503638,0
+BSBR.US,D,20170712,000000,6.5861,6.74023,6.51729,6.69953,2393124.6903936,0
+BSBR.US,D,20170713,000000,6.7239,6.74799,6.64301,6.69953,1132996.2947207,0
+BSBR.US,D,20170714,000000,6.7645,6.8455,6.73187,6.75634,1061924.9262426,0
+BSBR.US,D,20170717,000000,6.74799,6.80087,6.69953,6.7645,1061161.9322065,0
+BSBR.US,D,20170718,000000,6.75634,6.8455,6.74799,6.83734,1205478.6935031,0
+BSBR.US,D,20170719,000000,6.85346,6.87784,6.65097,6.67524,1122079.3760517,0
+BSBR.US,D,20170720,000000,6.71604,6.7239,6.6266,6.68341,1031770.384609,0
+BSBR.US,D,20170721,000000,6.70779,6.7239,6.60251,6.6266,1200091.9556079,0
+BSBR.US,D,20170724,000000,6.51335,6.51335,6.35519,6.43216,5330205.1236811,0
+BSBR.US,D,20170725,000000,6.51335,6.53764,6.41613,6.48888,1973587.841659,0
+BSBR.US,D,20170726,000000,6.46469,6.67524,6.43206,6.67524,2633429.1534124,0
+BSBR.US,D,20170727,000000,6.68341,6.68763,6.55552,6.6266,1709133.0914084,0
+BSBR.US,D,20170728,000000,6.64301,6.68763,6.49713,6.56987,1580706.952571,0
+BSBR.US,D,20170731,000000,6.5861,6.61853,6.5334,6.5861,1561096.9885169,0
+BSBR.US,D,20170801,000000,6.5861,6.73187,6.56181,6.65923,2621374.8649668,0
+BSBR.US,D,20170802,000000,6.64301,6.82928,6.6266,6.8049,1618459.8974791,0
+BSBR.US,D,20170803,000000,6.7643,6.82938,6.70739,6.78072,1248972.4055391,0
+BSBR.US,D,20170804,000000,6.7643,6.81316,6.72754,6.74779,1020381.426963,0
+BSBR.US,D,20170807,000000,6.73167,6.88619,6.70739,6.87803,899241.3725081,0
+BSBR.US,D,20170808,000000,6.88619,7.17922,6.88619,7.02479,1883411.102516,0
+BSBR.US,D,20170809,000000,6.9433,6.97585,6.85434,6.91873,1284571.6726145,0
+BSBR.US,D,20170810,000000,6.85366,6.87803,6.74061,6.77217,1260710.305791,0
+BSBR.US,D,20170811,000000,6.7643,7.01663,6.72754,6.95136,1388057.0623985,0
+BSBR.US,D,20170814,000000,6.95942,7.08966,6.93485,7.01663,1116357.9381061,0
+BSBR.US,D,20170815,000000,7.0818,7.163,7.00022,7.04092,1193365.4001853,0
+BSBR.US,D,20170816,000000,7.04092,7.13862,6.96365,7.11425,1125782.4404405,0
+BSBR.US,D,20170817,000000,7.00022,7.02479,6.85366,6.85366,1615731.4308059,0
+BSBR.US,D,20170818,000000,6.90241,7.0818,6.84559,7.02479,807528.47203897,0
+BSBR.US,D,20170821,000000,7.04898,7.12211,6.93485,6.96758,1362926.073499,0
+BSBR.US,D,20170822,000000,7.04898,7.16713,7.02479,7.0818,1999025.0454985,0
+BSBR.US,D,20170823,000000,7.0818,7.21175,7.02479,7.18748,1302886.5814579,0
+BSBR.US,D,20170824,000000,7.21175,7.28528,7.12211,7.25245,985297.943856,0
+BSBR.US,D,20170825,000000,7.28528,7.29325,7.15493,7.19563,1178172.6629378,0
+BSBR.US,D,20170828,000000,7.20379,7.29325,7.15493,7.18748,880948.84482305,0
+BSBR.US,D,20170829,000000,7.09812,7.21175,7.06519,7.18748,919680.45674816,0
+BSBR.US,D,20170830,000000,7.21175,7.32597,7.14678,7.20379,3215259.9202604,0
+BSBR.US,D,20170831,000000,7.31762,7.32597,7.163,7.17116,2596713.8803934,0
+BSBR.US,D,20170901,000000,7.3014,7.4113,7.25245,7.28528,1087345.852876,0
+BSBR.US,D,20170905,000000,7.44806,7.46437,7.21175,7.30966,1970239.8238285,0
+BSBR.US,D,20170906,000000,7.45612,7.59855,7.40716,7.5781,1928923.1881089,0
+BSBR.US,D,20170907,000000,7.59442,7.7166,7.48059,7.53751,1429710.4328193,0
+BSBR.US,D,20170908,000000,7.5781,7.59442,7.39105,7.41552,1780976.6098511,0
+BSBR.US,D,20170911,000000,7.55383,7.65133,7.52945,7.60258,2385321.8047173,0
+BSBR.US,D,20170912,000000,7.59442,7.67582,7.46025,7.47233,2065385.1801348,0
+BSBR.US,D,20170913,000000,7.49692,7.52945,7.40716,7.48059,2483894.530234,0
+BSBR.US,D,20170914,000000,7.43165,7.4398,7.18748,7.29325,4474090.2087463,0
+BSBR.US,D,20170915,000000,7.32597,7.48856,7.29325,7.44806,2835171.8978449,0
+BSBR.US,D,20170918,000000,7.39105,7.45612,7.31762,7.39105,3478419.6153004,0
+BSBR.US,D,20170919,000000,7.4398,7.46437,7.34189,7.36638,2724668.9975791,0
+BSBR.US,D,20170920,000000,7.36638,7.38289,7.18748,7.31762,3042791.7310064,0
+BSBR.US,D,20170921,000000,7.35035,7.37473,7.19563,7.26886,2553024.8418843,0
+BSBR.US,D,20170922,000000,7.27692,7.50488,7.27692,7.4398,1540447.3179229,0
+BSBR.US,D,20170925,000000,7.39901,7.39901,7.23633,7.2609,2040437.3098039,0
+BSBR.US,D,20170926,000000,7.27692,7.28528,7.13862,7.14678,1678882.9211889,0
+BSBR.US,D,20170927,000000,7.10599,7.12161,6.97171,7.04898,2403981.5868651,0
+BSBR.US,D,20170928,000000,7.00022,7.10599,6.96365,7.00022,1770149.2158156,0
+BSBR.US,D,20170929,000000,7.04092,7.13468,6.96758,7.11425,3016647.4860268,0
+BSBR.US,D,20171002,000000,7.06519,7.13046,7.00022,7.12211,1743866.614584,0
+BSBR.US,D,20171003,000000,7.163,7.34189,7.15493,7.34189,1217244.0615403,0
+BSBR.US,D,20171004,000000,7.40716,7.40716,7.21175,7.22011,1458581.1098214,0
+BSBR.US,D,20171005,000000,7.32597,7.49692,7.30966,7.36638,2532750.5643559,0
+BSBR.US,D,20171006,000000,7.22798,7.41936,7.19366,7.39105,3269368.4053271,0
+BSBR.US,D,20171009,000000,7.35852,7.51303,7.24055,7.46437,2978932.1821578,0
+BSBR.US,D,20171010,000000,7.62765,7.78315,7.61968,7.75032,3537234.247582,0
+BSBR.US,D,20171011,000000,7.84852,7.84852,7.58253,7.65213,2076686.6477981,0
+BSBR.US,D,20171012,000000,7.64407,7.72585,7.58686,7.61133,1211753.5564563,0
+BSBR.US,D,20171013,000000,7.74216,7.79122,7.66854,7.75848,2520593.5260468,0
+BSBR.US,D,20171016,000000,8.08591,8.08591,7.88116,7.97935,5149480.3216309,0
+BSBR.US,D,20171017,000000,7.95468,7.9711,7.79122,7.86503,1873972.3576263,0
+BSBR.US,D,20171018,000000,7.88116,7.91379,7.75848,7.80783,2038702.7700285,0
+BSBR.US,D,20171019,000000,7.73391,7.78699,7.66854,7.73391,1362892.5017613,0
+BSBR.US,D,20171020,000000,7.75848,7.76654,7.62765,7.63581,2175806.6943701,0
+BSBR.US,D,20171023,000000,7.63581,7.70127,7.53368,7.55422,2425908.0008129,0
+BSBR.US,D,20171024,000000,7.61133,7.66048,7.55422,7.61968,1671109.5379488,0
+BSBR.US,D,20171025,000000,7.77489,7.79122,7.51333,7.76654,4751360.206828,0
+BSBR.US,D,20171026,000000,7.66854,7.68485,7.34976,7.34976,2172832.0349545,0
+BSBR.US,D,20171027,000000,7.46437,7.54596,7.39871,7.50507,2265287.5829522,0
+BSBR.US,D,20171030,000000,7.39871,7.51333,7.2843,7.30897,4280404.6813355,0
+BSBR.US,D,20171031,000000,7.20251,7.2434,7.0473,7.10432,4297545.5966886,0
+BSBR.US,D,20171101,000000,7.26808,7.44383,7.23524,7.2434,2372005.0154733,0
+BSBR.US,D,20171102,000000,7.27614,7.29255,7.11267,7.25166,1765962.9218706,0
+BSBR.US,D,20171103,000000,7.41523,7.452,7.07188,7.19455,2849649.4553492,0
+BSBR.US,D,20171106,000000,7.26808,7.39469,7.20251,7.38259,1565409.4308091,0
+BSBR.US,D,20171107,000000,7.38259,7.38259,7.16987,7.21903,1647434.3416701,0
+BSBR.US,D,20171108,000000,7.30897,7.58253,7.21903,7.52129,2261925.3225663,0
+BSBR.US,D,20171109,000000,7.35792,7.50507,7.27614,7.35792,2673244.2168689,0
+BSBR.US,D,20171110,000000,7.1864,7.36598,7.1864,7.26808,1422192.39825,0
+BSBR.US,D,20171113,000000,7.23524,7.31693,7.15346,7.25982,983362.99098035,0
+BSBR.US,D,20171114,000000,7.2434,7.29659,6.94104,6.97358,2085511.9454828,0
+BSBR.US,D,20171115,000000,6.91657,7.08809,6.83469,7.08003,1130431.617434,0
+BSBR.US,D,20171116,000000,7.31693,7.4398,7.23122,7.39085,1571190.8909523,0
+BSBR.US,D,20171117,000000,7.48059,7.59491,7.41916,7.52129,2004838.0427285,0
+BSBR.US,D,20171120,000000,7.50507,7.57054,7.36598,7.56238,1003735.9490706,0
+BSBR.US,D,20171121,000000,7.57054,7.69301,7.54596,7.61968,2602693.718986,0
+BSBR.US,D,20171122,000000,7.6766,7.70934,7.59491,7.6766,1700247.7715262,0
+BSBR.US,D,20171124,000000,7.64407,7.66048,7.6073,7.64407,564923.83633248,0
+BSBR.US,D,20171127,000000,7.61133,7.66854,7.57054,7.61968,611406.45033937,0
+BSBR.US,D,20171128,000000,7.70127,7.70127,7.50507,7.56238,1954261.7113864,0
+BSBR.US,D,20171129,000000,7.5379,7.55422,7.35792,7.38259,1529998.3689293,0
+BSBR.US,D,20171130,000000,7.25166,7.30897,7.12909,7.15346,2615439.7886911,0
+BSBR.US,D,20171201,000000,7.16172,7.30071,7.1454,7.26808,1579021.2444139,0
+BSBR.US,D,20171204,000000,7.4398,7.65213,7.43145,7.5787,2343603.325472,0
+BSBR.US,D,20171205,000000,7.86503,7.86503,7.58686,7.62765,2870650.1031999,0
+BSBR.US,D,20171206,000000,7.70934,7.79544,7.52974,7.76654,1768381.1043025,0
+BSBR.US,D,20171207,000000,7.41523,7.8149,7.38259,7.75848,3172715.3728053,0
+BSBR.US,D,20171208,000000,7.873,7.90563,7.76654,7.88116,1955984.0432572,0
+BSBR.US,D,20171211,000000,7.94672,8.01228,7.84006,7.88941,2131441.1344821,0
+BSBR.US,D,20171212,000000,7.79938,8.15953,7.76654,8.10193,3358539.0096678,0
+BSBR.US,D,20171213,000000,8.11855,8.17585,7.77077,7.79122,2766845.273246,0
+BSBR.US,D,20171214,000000,7.74216,7.77489,7.6766,7.71769,1640333.4105071,0
+BSBR.US,D,20171215,000000,7.92195,7.96314,7.78315,7.79122,1576728.1930039,0
+BSBR.US,D,20171218,000000,7.873,7.93847,7.76654,7.80783,1650279.8007622,0
+BSBR.US,D,20171219,000000,7.73391,7.78315,7.60317,7.69301,1620017.4226382,0
+BSBR.US,D,20171220,000000,7.69301,7.72977,7.64407,7.6766,969816.28620007,0
+BSBR.US,D,20171221,000000,7.66854,7.92195,7.66048,7.873,1442934.6454537,0
+BSBR.US,D,20171222,000000,7.78315,7.79938,7.68485,7.73391,1114807.5342246,0
+BSBR.US,D,20171226,000000,7.79938,7.88116,7.79938,7.84852,2675494.5406128,0
+BSBR.US,D,20171227,000000,7.86503,7.88528,7.79544,7.80783,973650.58556301,0
+BSBR.US,D,20171228,000000,7.77489,7.82385,7.76114,7.79122,943655.76401437,0
+BSBR.US,D,20171229,000000,7.8321,7.99547,7.79112,7.90563,1459862.9398022,0
+BSBR.US,D,20180102,000000,8.09358,8.1672,8.05288,8.1672,1186805.6861253,0
+BSBR.US,D,20180103,000000,8.17585,8.28211,8.11855,8.18332,1936472.7597651,0
+BSBR.US,D,20180104,000000,8.28211,8.32271,8.2366,8.27346,1835628.3466716,0
+BSBR.US,D,20180105,000000,8.28948,8.35593,8.22893,8.34708,1302836.7325142,0
+BSBR.US,D,20180108,000000,8.33863,8.44096,8.32958,8.39829,4346357.8858192,0
+BSBR.US,D,20180109,000000,8.32958,8.41452,8.27071,8.36429,1391806.9237548,0
+BSBR.US,D,20180110,000000,8.32172,8.44096,8.2879,8.36429,1058835.3090589,0
+BSBR.US,D,20180111,000000,8.39829,8.5537,8.38974,8.52412,1036374.7992858,0
+BSBR.US,D,20180112,000000,8.54102,8.57976,8.45688,8.51606,1424111.0739195,0
+BSBR.US,D,20180116,000000,8.50721,8.54102,8.44892,8.47448,804556.86459956,0
+BSBR.US,D,20180117,000000,8.45688,8.59695,8.39829,8.56619,1275949.8400062,0
+BSBR.US,D,20180118,000000,8.56619,8.57976,8.4445,8.50721,1045709.7769866,0
+BSBR.US,D,20180119,000000,8.54102,8.66075,8.51606,8.66075,1396010.5122312,0
+BSBR.US,D,20180122,000000,8.62645,8.90197,8.60039,8.88054,2237692.6319785,0
+BSBR.US,D,20180123,000000,8.669,8.83837,8.66075,8.75285,1909076.1872409,0
+BSBR.US,D,20180124,000000,9.08165,9.40997,8.9983,9.36181,3654393.5078191,0
+BSBR.US,D,20180125,000000,9.33722,9.64097,9.26665,9.4601,2095507.1673562,0
+BSBR.US,D,20180126,000000,9.51417,9.83658,9.4601,9.79234,2644632.9578391,0
+BSBR.US,D,20180129,000000,9.68422,9.70781,9.44142,9.44536,1705346.6063383,0
+BSBR.US,D,20180130,000000,9.40603,9.45715,9.22763,9.42078,2093041.1706313,0
+BSBR.US,D,20180131,000000,9.83658,9.91128,9.4542,9.52203,2665540.0117546,0
+BSBR.US,D,20180201,000000,9.64981,9.78546,9.60656,9.7432,1483497.4430655,0
+BSBR.US,D,20180202,000000,9.56822,9.59968,9.37065,9.43651,1391154.8181853,0
+BSBR.US,D,20180205,000000,9.35393,9.44536,8.92998,9.06456,1596733.8966314,0
+BSBR.US,D,20180206,000000,8.98896,9.50138,8.93844,9.4542,1934210.2281166,0
+BSBR.US,D,20180207,000000,9.32936,9.43651,9.07222,9.08165,1497353.4147618,0
+BSBR.US,D,20180208,000000,9.25152,9.25152,8.86393,8.87219,1279869.5947011,0
+BSBR.US,D,20180209,000000,8.97215,9.07222,8.76111,8.9983,2121089.8487252,0
+BSBR.US,D,20180212,000000,9.07222,9.16747,8.90669,8.9983,1256545.3756791,0
+BSBR.US,D,20180213,000000,8.94699,9.16747,8.92065,9.11507,597000.10561172,0
+BSBR.US,D,20180214,000000,9.4139,9.48762,9.4139,9.4139,991260.48791707,0
+BSBR.US,D,20180215,000000,9.47779,9.60656,9.44536,9.48762,642349.4191436,0
+BSBR.US,D,20180216,000000,9.42766,9.64097,9.42766,9.49647,685108.62225413,0
+BSBR.US,D,20180220,000000,9.36181,9.43257,9.36181,9.36181,1328299.3694883,0
+BSBR.US,D,20180221,000000,9.48762,9.69307,9.45715,9.4601,1954414.3101936,0
+BSBR.US,D,20180222,000000,9.62327,9.67439,9.5584,9.59968,833923.99638781,0
+BSBR.US,D,20180223,000000,9.72649,9.83658,9.65768,9.82871,1036957.7267294,0
+BSBR.US,D,20180226,000000,9.98594,10.0656,9.90735,10.0027,2409703.0248108,0
+BSBR.US,D,20180227,000000,10.0479,10.0872,9.7432,9.7776,1275814.5357304,0
+BSBR.US,D,20180228,000000,9.82871,9.8523,9.54071,9.54071,1782485.3033918,0
+BSBR.US,D,20180301,000000,9.52203,9.60656,9.37065,9.48762,1552964.4894171,0
+BSBR.US,D,20180302,000000,9.37065,9.50433,9.26665,9.4601,1398176.3979685,0
+BSBR.US,D,20180305,000000,9.51417,9.63114,9.43651,9.59084,1167411.3950521,0
+BSBR.US,D,20180306,000000,9.65768,9.67439,9.50433,9.56822,1172774.7344634,0
+BSBR.US,D,20180307,000000,9.46993,9.51417,9.37949,9.46993,740555.90752295,0
+BSBR.US,D,20180308,000000,9.49647,9.54955,9.29516,9.37065,893007.20257016,0
+BSBR.US,D,20180309,000000,9.50433,9.5584,9.43257,9.48762,1036494.8436808,0
+BSBR.US,D,20180312,000000,9.51417,9.66259,9.50138,9.60656,1412194.1244004,0
+BSBR.US,D,20180313,000000,9.60656,9.61344,9.4601,9.50433,1882315.4430801,0
+BSBR.US,D,20180314,000000,9.57511,9.60656,9.46993,9.57511,1085049.7494898,0
+BSBR.US,D,20180315,000000,9.47779,9.59968,9.36181,9.51417,1464351.3793854,0
+BSBR.US,D,20180316,000000,9.52203,9.67439,9.49647,9.63114,1891692.1311215,0
+BSBR.US,D,20180319,000000,9.53186,9.60263,9.43257,9.57511,1095131.4440207,0
+BSBR.US,D,20180320,000000,9.59968,9.62623,9.4827,9.59084,1233275.0749023,0
+BSBR.US,D,20180321,000000,9.60656,9.75106,9.50433,9.63114,2177098.6976046,0
+BSBR.US,D,20180322,000000,9.50433,9.61344,9.40603,9.42766,1008502.118483,0
+BSBR.US,D,20180323,000000,9.43651,9.58592,9.35393,9.37949,1425236.2357915,0
+BSBR.US,D,20180326,000000,9.54955,9.59084,9.42373,9.54955,923505.60018266,0
+BSBR.US,D,20180327,000000,9.56822,9.69307,9.46993,9.51417,1048594.9117686,0
+BSBR.US,D,20180328,000000,9.59084,9.70781,9.53186,9.66554,2548855.8424707,0
+BSBR.US,D,20180329,000000,9.82871,10.1904,9.78546,10.1639,2937267.6211578,0
+BSBR.US,D,20180402,000000,10.1639,10.217,10.0223,10.0715,942253.88963863,0
+BSBR.US,D,20180403,000000,10.1049,10.1904,9.99479,10.0223,861954.36262474,0
+BSBR.US,D,20180404,000000,9.9044,9.9771,9.75106,9.9771,2338448.5377639,0
+BSBR.US,D,20180405,000000,10.2081,10.2406,9.99976,10.039,1323188.3267715,0
+BSBR.US,D,20180406,000000,9.93782,9.95453,9.59968,9.70191,2460896.8726594,0
+BSBR.US,D,20180409,000000,9.70191,9.72157,9.43651,9.4542,4932397.3277705,0
+BSBR.US,D,20180410,000000,9.51417,9.60263,9.40603,9.47779,1663390.0729538,0
+BSBR.US,D,20180411,000000,9.4601,9.78546,9.39817,9.73533,1484172.9471188,0
+BSBR.US,D,20180412,000000,9.82085,9.88081,9.7776,9.82085,1539566.3141425,0
+BSBR.US,D,20180413,000000,9.73533,9.75991,9.51417,9.60755,2064433.9809031,0
+BSBR.US,D,20180416,000000,9.66652,9.66652,9.17612,9.2409,1955960.6447735,0
+BSBR.US,D,20180417,000000,9.32838,9.46993,9.28494,9.42078,956005.0768206,0
+BSBR.US,D,20180418,000000,9.54071,9.82085,9.48762,9.80316,1097525.2106434,0
+BSBR.US,D,20180419,000000,9.65866,9.83756,9.6508,9.83756,931686.93090082,0
+BSBR.US,D,20180420,000000,9.7029,9.70781,9.56822,9.62327,942279.32277317,0
+BSBR.US,D,20180423,000000,9.53186,9.63703,9.4139,9.59084,918144.29542207,0
+BSBR.US,D,20180424,000000,9.75991,9.97908,9.5584,9.59968,1462715.5201719,0
+BSBR.US,D,20180425,000000,9.38834,9.38834,9.1427,9.2409,1290595.2561985,0
+BSBR.US,D,20180426,000000,9.25053,9.31963,9.15794,9.25053,1201822.4260819,0
+BSBR.US,D,20180427,000000,9.37949,9.42766,9.28494,9.35296,879260.08468973,0
+BSBR.US,D,20180430,000000,9.35296,9.40997,9.16659,9.20187,1466350.4237601,0
+BSBR.US,D,20180501,000000,9.19333,9.19333,8.92821,9.14171,1139335.249173,0
+BSBR.US,D,20180502,000000,9.04145,9.07222,8.80977,8.82717,1173021.9445311,0
+BSBR.US,D,20180503,000000,8.80053,8.80977,8.542,8.69132,1223415.1573047,0
+BSBR.US,D,20180504,000000,8.56265,8.74185,8.55459,8.70843,1497224.2144384,0
+BSBR.US,D,20180507,000000,8.69132,8.74185,8.53748,8.59695,1639457.4933536,0
+BSBR.US,D,20180508,000000,8.52952,8.55459,8.317,8.43722,1938427.041823,0
+BSBR.US,D,20180509,000000,8.33411,8.41088,8.25891,8.40183,1813096.6241217,0
+BSBR.US,D,20180510,000000,8.65829,8.82717,8.56265,8.80977,1264872.1839268,0
+BSBR.US,D,20180511,000000,8.77575,8.82717,8.50357,8.58978,867869.09239288,0
+BSBR.US,D,20180514,000000,8.58978,8.64905,8.41943,8.44528,1509209.324758,0
+BSBR.US,D,20180515,000000,8.23296,8.38532,8.10528,8.29214,1229334.9736996,0
+BSBR.US,D,20180516,000000,8.317,8.51262,8.317,8.47989,1188583.9708922,0
+BSBR.US,D,20180517,000000,8.40183,8.42857,8.14754,8.16474,1945116.9735319,0
+BSBR.US,D,20180518,000000,7.90161,8.01238,7.70648,7.99518,2374189.2130674,0
+BSBR.US,D,20180521,000000,8.21595,8.2247,7.87605,8.01238,1377939.7614793,0
+BSBR.US,D,20180522,000000,8.13918,8.32516,8.08857,8.20741,1231128.5183472,0
+BSBR.US,D,20180523,000000,8.15609,8.25891,8.08857,8.1904,971219.17790118,0
+BSBR.US,D,20180524,000000,8.02909,8.12277,7.93561,8.08857,1242615.13923,0
+BSBR.US,D,20180525,000000,8.08857,8.14754,7.9187,7.94426,872757.34085108,0
+BSBR.US,D,20180529,000000,7.57928,7.77441,7.50281,7.55393,3838755.2481083,0
+BSBR.US,D,20180530,000000,7.6132,7.64701,7.43085,7.60484,2211815.9435742,0
+BSBR.US,D,20180531,000000,7.63866,7.69822,7.57928,7.59609,895631.90205448,0
+BSBR.US,D,20180601,000000,7.68122,7.85943,7.58774,7.85068,2413632.9527595,0
+BSBR.US,D,20180604,000000,8.09702,8.13918,7.89335,8.03754,2859719.9593009,0
+BSBR.US,D,20180605,000000,8.02909,8.16032,7.76576,7.7915,2586414.478231,0
+BSBR.US,D,20180606,000000,7.63866,7.69822,7.35861,7.40087,2928031.324019,0
+BSBR.US,D,20180607,000000,7.07866,7.07866,6.32738,6.86624,5711925.953334,0
+BSBR.US,D,20180608,000000,7.22276,7.36696,6.95117,7.20596,4219709.0144234,0
+BSBR.US,D,20180611,000000,7.20596,7.29059,6.93426,6.98498,4274295.6424195,0
+BSBR.US,D,20180612,000000,6.90025,7.12093,6.73904,6.96807,2573946.1383551,0
+BSBR.US,D,20180613,000000,6.98498,7.01909,6.72203,6.9089,4679565.5200036,0
+BSBR.US,D,20180614,000000,6.95117,6.95962,6.53507,6.54373,2903665.3638063,0
+BSBR.US,D,20180615,000000,6.50971,6.67092,6.41653,6.58619,3069665.3982846,0
+BSBR.US,D,20180618,000000,6.51817,6.57794,6.37397,6.52702,3666009.3290252,0
+BSBR.US,D,20180619,000000,6.51817,7.01054,6.51817,6.86624,4211845.0892242,0
+BSBR.US,D,20180620,000000,7.01054,7.053,6.7645,6.84923,3043219.0076667,0
+BSBR.US,D,20180621,000000,6.80707,6.81533,6.56496,6.60329,1209673.1260511,0
+BSBR.US,D,20180622,000000,6.69658,6.7645,6.48711,6.72203,2007827.9620248,0
+BSBR.US,D,20180625,000000,6.73049,6.7645,6.44179,6.53507,1948299.1673253,0
+BSBR.US,D,20180626,000000,6.53507,6.54373,6.35283,6.40798,1179887.873531,0
+BSBR.US,D,20180627,000000,6.38271,6.43777,6.11092,6.15339,1385557.4939362,0
+BSBR.US,D,20180628,000000,6.29769,6.36138,6.23832,6.3317,1122084.4626786,0
+BSBR.US,D,20180629,000000,6.37397,6.47167,6.32305,6.36562,1396656.5138485,0
+BSBR.US,D,20180702,000000,6.26378,6.30624,6.21276,6.26378,1185381.4305912,0
+BSBR.US,D,20180703,000000,6.35716,6.57794,6.30624,6.44179,1004142.8792232,0
+BSBR.US,D,20180705,000000,6.51856,6.52751,6.30113,6.37358,1082098.4885581,0
+BSBR.US,D,20180706,000000,6.37358,6.56978,6.36522,6.51856,1948071.2864398,0
+BSBR.US,D,20180709,000000,6.56133,6.64674,6.51011,6.57852,795476.21824414,0
+BSBR.US,D,20180710,000000,6.68921,6.68921,6.55709,6.62109,1139927.332545,0
+BSBR.US,D,20180711,000000,6.58698,6.60418,6.4932,6.54432,1761511.1060012,0
+BSBR.US,D,20180712,000000,6.68075,6.94557,6.62964,6.86005,2726205.1589052,0
+BSBR.US,D,20180713,000000,6.91116,6.97102,6.78308,6.93672,1561418.4633374,0
+BSBR.US,D,20180716,000000,6.91961,6.98783,6.8685,6.91961,1143709.7483136,0
+BSBR.US,D,20180717,000000,7.00503,7.27801,6.97102,7.18433,1276052.5898697,0
+BSBR.US,D,20180718,000000,7.20134,7.30366,7.12457,7.19278,983844.18588581,0
+BSBR.US,D,20180719,000000,6.97102,7.16713,6.94114,7.13311,1751480.2777393,0
+BSBR.US,D,20180720,000000,7.58528,7.78158,7.50842,7.61094,3507027.822354,0
+BSBR.US,D,20180723,000000,7.58528,7.6534,7.44884,7.4744,1272229.4810859,0
+BSBR.US,D,20180724,000000,7.6534,7.77726,7.60229,7.64505,1339876.5323299,0
+BSBR.US,D,20180725,000000,8.19973,8.33578,8.1441,8.20829,2040370.1663287,0
+BSBR.US,D,20180726,000000,8.17427,8.26747,7.95202,7.97768,2279968.6055329,0
+BSBR.US,D,20180727,000000,8.11451,8.25547,8.09731,8.19973,1419382.5455462,0
+BSBR.US,D,20180730,000000,8.37018,8.42582,8.26747,8.37834,1733967.0212965,0
+BSBR.US,D,20180731,000000,8.32703,8.46485,8.20829,8.24279,1701936.5316595,0
+BSBR.US,D,20180801,000000,8.26747,8.36242,8.19973,8.22549,1080519.599566,0
+BSBR.US,D,20180802,000000,8.14843,8.29312,8.08876,8.24279,912659.89429031,0
+BSBR.US,D,20180803,000000,8.31917,8.70282,8.29312,8.69397,962295.19965452,0
+BSBR.US,D,20180806,000000,8.60865,8.67854,8.53227,8.57445,1160910.6858643,0
+BSBR.US,D,20180807,000000,8.64374,8.70282,8.28446,8.35327,3061570.5402238,0
+BSBR.US,D,20180808,000000,8.4559,8.62645,8.22971,8.29312,1702689.3524418,0
+BSBR.US,D,20180809,000000,8.31022,8.33578,8.12277,8.25969,1596113.3281487,0
+BSBR.US,D,20180810,000000,7.92667,7.99499,7.80282,7.80724,2021158.9938241,0
+BSBR.US,D,20180813,000000,7.70461,7.90091,7.63629,7.78158,1946916.6221318,0
+BSBR.US,D,20180814,000000,7.90966,7.93513,7.70461,7.89246,1235429.7700603,0
+BSBR.US,D,20180815,000000,7.75583,7.8327,7.59806,7.75583,1168972.9895127,0
+BSBR.US,D,20180816,000000,7.81539,7.85412,7.57673,7.69625,1044032.2074325,0
+BSBR.US,D,20180817,000000,7.57673,7.60229,7.42407,7.52562,1161232.1606848,0
+BSBR.US,D,20180820,000000,7.50006,7.56828,7.41032,7.46585,914315.08268604,0
+BSBR.US,D,20180821,000000,7.42309,7.47863,7.12457,7.16713,2691916.2069213,0
+BSBR.US,D,20180822,000000,7.02224,7.39734,7.01349,7.39734,3688482.0467029,0
+BSBR.US,D,20180823,000000,7.33767,7.38918,6.97102,7.01349,2114709.1839323,0
+BSBR.US,D,20180824,000000,7.20988,7.26542,6.97102,7.05624,1374923.3917232,0
+BSBR.US,D,20180827,000000,7.14157,7.28666,7.12457,7.21834,960392.80119108,0
+BSBR.US,D,20180828,000000,7.15012,7.18433,7.02224,7.07345,1201317.8326927,0
+BSBR.US,D,20180829,000000,7.12457,7.35478,7.12457,7.31221,1934228.5399735,0
+BSBR.US,D,20180830,000000,7.19278,7.22679,6.94114,7.03905,1793040.0542251,0
+BSBR.US,D,20180831,000000,7.03905,7.31221,6.97947,7.23534,1454664.4071026,0
+BSBR.US,D,20180904,000000,6.91116,6.96238,6.80019,6.81738,1612342.7199601,0
+BSBR.US,D,20180905,000000,6.76637,6.95392,6.71525,6.89425,1346378.2588432,0
+BSBR.US,D,20180906,000000,6.89425,7.09911,6.79183,7.07345,1816216.7610668,0
+BSBR.US,D,20180907,000000,7.16713,7.37197,7.09911,7.23534,1973340.6315913,0
+BSBR.US,D,20180910,000000,7.20988,7.21834,7.0477,7.14157,977388.2390147,0
+BSBR.US,D,20180911,000000,6.90251,6.97947,6.70641,6.74061,1851545.4195908,0
+BSBR.US,D,20180912,000000,6.89425,7.00503,6.79183,6.88561,2114649.1617348,0
+BSBR.US,D,20180913,000000,6.83429,6.91116,6.78308,6.82584,3009500.7752216,0
+BSBR.US,D,20180914,000000,6.96238,7.00503,6.75762,6.94557,1163303.4351615,0
+BSBR.US,D,20180917,000000,6.94557,7.20988,6.94557,7.19278,1199887.4732063,0
+BSBR.US,D,20180918,000000,7.20988,7.42309,7.17568,7.37197,1114373.1362868,0
+BSBR.US,D,20180919,000000,7.24399,7.42309,7.15847,7.30366,984034.42573215,0
+BSBR.US,D,20180920,000000,7.4403,7.48286,7.32066,7.4403,1385057.9871738,0
+BSBR.US,D,20180921,000000,7.4744,7.82414,7.44884,7.70461,1326040.9071413,0
+BSBR.US,D,20180924,000000,7.67926,7.73892,7.38918,7.42309,929275.86974663,0
+BSBR.US,D,20180925,000000,7.21834,7.4403,7.20566,7.4403,1039734.0076956,0
+BSBR.US,D,20180926,000000,7.50842,7.66215,7.4403,7.52562,1541643.6925716,0
+BSBR.US,D,20180927,000000,7.60229,7.79858,7.59384,7.74738,1350026.3876613,0
+BSBR.US,D,20180928,000000,7.55962,7.67483,7.46585,7.51697,1102140.8158993,0
+BSBR.US,D,20181001,000000,7.48286,7.50842,7.38043,7.4403,939336.20044444,0
+BSBR.US,D,20181002,000000,7.8498,8.19973,7.78158,8.11451,1620602.3847326,0
+BSBR.US,D,20181003,000000,8.78765,8.8659,8.57445,8.66174,2549027.7704602,0
+BSBR.US,D,20181004,000000,8.63558,8.76652,8.46485,8.66999,1369207.0404044,0
+BSBR.US,D,20181005,000000,8.88241,8.91406,8.65279,8.71933,1432687.1268856,0
+BSBR.US,D,20181008,000000,9.60755,9.69405,9.43159,9.44437,2145171.9751564,0
+BSBR.US,D,20181009,000000,9.4601,9.70781,9.38638,9.58199,2060626.1320001,0
+BSBR.US,D,20181010,000000,9.44339,9.4601,9.03575,9.03575,1254826.0957843,0
+BSBR.US,D,20181011,000000,9.17986,9.23815,8.88418,8.89735,1062806.9473484,0
+BSBR.US,D,20181012,000000,9.06013,9.20561,8.95161,9.19814,1261290.1812585,0
+BSBR.US,D,20181015,000000,9.12746,9.21524,9.05177,9.08352,1240183.7315682,0
+BSBR.US,D,20181016,000000,9.29083,9.41194,9.2582,9.36869,1584930.8875551,0
+BSBR.US,D,20181017,000000,9.32642,9.6852,9.27245,9.55742,1733846.9769015,0
+BSBR.US,D,20181018,000000,9.44339,9.52203,9.22281,9.22281,1483531.0148032,0
+BSBR.US,D,20181019,000000,9.30008,9.43553,9.23815,9.2467,2215558.6836528,0
+BSBR.US,D,20181022,000000,9.4257,9.62327,9.39523,9.50335,1559420.4362882,0
+BSBR.US,D,20181023,000000,9.25534,9.69011,9.22763,9.59968,1590959.557766,0
+BSBR.US,D,20181024,000000,9.54857,9.54857,9.20561,9.20561,1797326.0460574,0
+BSBR.US,D,20181025,000000,9.36869,9.80414,9.29083,9.71862,1982490.4560726,0
+BSBR.US,D,20181026,000000,9.73632,10.1482,9.7029,10.1118,2141012.1316714,0
+BSBR.US,D,20181029,000000,10.4391,10.4902,9.69405,9.81299,2804383.5624987,0
+BSBR.US,D,20181030,000000,9.83953,10.3792,9.79529,10.3271,2199518.5143625,0
+BSBR.US,D,20181031,000000,10.044,10.0617,9.50335,9.7029,2091004.4852176,0
+BSBR.US,D,20181101,000000,9.71862,9.74516,9.49549,9.71862,4445576.6129531,0
+BSBR.US,D,20181102,000000,9.77072,9.98207,9.77072,9.90735,1158255.4666185,0
+BSBR.US,D,20181105,000000,9.66652,9.71862,9.43553,9.53088,2884115.4219497,0
+BSBR.US,D,20181106,000000,9.52203,9.57413,9.40407,9.53088,851871.65076853,0
+BSBR.US,D,20181107,000000,9.4601,9.50335,9.32642,9.50335,726701.97047746,0
+BSBR.US,D,20181108,000000,9.48664,9.57413,9.30784,9.35886,553563.36379709,0
+BSBR.US,D,20181109,000000,9.53088,9.66357,9.28199,9.60755,1509767.8363925,0
+BSBR.US,D,20181112,000000,9.54857,9.69405,9.41882,9.56725,1162289.1617562,0
+BSBR.US,D,20181113,000000,9.39523,9.50335,9.29083,9.35099,1016285.674977,0
+BSBR.US,D,20181114,000000,9.47681,9.49155,9.30008,9.4257,753101.56412781,0
+BSBR.US,D,20181115,000000,9.39523,9.78743,9.39523,9.71862,719741.43021711,0
+BSBR.US,D,20181116,000000,9.74516,9.87393,9.67537,9.79529,1277791.1989467,0
+BSBR.US,D,20181119,000000,9.70879,9.73632,9.59968,9.7029,624496.37602336,0
+BSBR.US,D,20181120,000000,9.58199,9.69405,9.4601,9.4601,719654.95755968,0
+BSBR.US,D,20181121,000000,9.59084,9.59968,9.44339,9.53972,791247.19663317,0
+BSBR.US,D,20181123,000000,9.39523,9.49549,9.39523,9.49549,523788.28453085,0
+BSBR.US,D,20181126,000000,9.32642,9.34116,8.85105,8.89735,1172846.9645655,0
+BSBR.US,D,20181127,000000,9.04421,9.34018,8.95632,9.3333,1578706.8908709,0
+BSBR.US,D,20181128,000000,9.4601,9.6508,9.23716,9.62327,807440.98205616,0
+BSBR.US,D,20181129,000000,9.59968,9.79529,9.59968,9.74516,1411274.4622555,0
+BSBR.US,D,20181130,000000,9.7029,9.77858,9.53972,9.59084,665320.62625825,0
+BSBR.US,D,20181203,000000,9.77858,9.83068,9.56725,9.65866,535263.71483436,0
+BSBR.US,D,20181204,000000,9.7029,9.79529,9.30784,9.45322,642929.29461106,0
+BSBR.US,D,20181206,000000,9.23048,9.69405,9.20561,9.66652,1098250.5636404,0
+BSBR.US,D,20181207,000000,9.74516,9.95155,9.49549,9.56725,2641217.7965333,0
+BSBR.US,D,20181210,000000,9.40407,9.4257,9.23815,9.30008,667634.02417582,0
+BSBR.US,D,20181211,000000,9.37753,9.37753,9.10171,9.23815,927420.26825074,0
+BSBR.US,D,20181212,000000,9.4601,9.61443,9.43553,9.47681,622400.68573743,0
+BSBR.US,D,20181213,000000,9.55742,9.66652,9.48664,9.64195,622049.70848081,0
+BSBR.US,D,20181214,000000,9.52203,9.7314,9.52203,9.63212,504786.68105488,0
+BSBR.US,D,20181217,000000,9.54857,9.58199,9.34116,9.41194,615189.88343324,0
+BSBR.US,D,20181218,000000,9.56725,9.70879,9.46895,9.67537,622339.64621454,0
+BSBR.US,D,20181219,000000,9.77858,9.92111,9.41194,9.50335,1443134.0412285,0
+BSBR.US,D,20181220,000000,9.77072,9.77072,9.3854,9.51318,1113708.8228126,0
+BSBR.US,D,20181221,000000,9.49549,9.55742,9.22281,9.23815,937597.59136744,0
+BSBR.US,D,20181224,000000,9.2467,9.37261,9.1885,9.20561,434077.48041255,0
+BSBR.US,D,20181226,000000,9.00027,9.31767,8.98248,9.30784,834709.37158234,0
+BSBR.US,D,20181227,000000,9.11793,9.37753,9.09316,9.36869,494313.31625216,0
+BSBR.US,D,20181228,000000,9.41194,9.57216,9.34116,9.4257,1141867.3720476,0
+BSBR.US,D,20181231,000000,9.50335,9.57413,9.41488,9.53088,638552.76081978,0
+BSBR.US,D,20190102,000000,9.76187,10.4353,9.76187,10.4136,1440441.1809436,0
+BSBR.US,D,20190103,000000,10.566,10.7625,10.4037,10.6082,2478232.0971605,0
+BSBR.US,D,20190104,000000,10.6348,11.0544,10.5413,10.9611,2529349.6456056,0
+BSBR.US,D,20190107,000000,11.0721,11.0928,10.9012,10.9169,3345025.8766251,0
+BSBR.US,D,20190108,000000,11.0132,11.0132,10.7164,10.9886,1365866.1438515,0
+BSBR.US,D,20190109,000000,11.0574,11.2806,11.0329,11.1547,707589.47853489,0
+BSBR.US,D,20190110,000000,11.1085,11.3032,10.9788,11.1891,531556.58114411,0
+BSBR.US,D,20190111,000000,11.0132,11.1793,10.9503,11.1793,685432.13172545,0
+BSBR.US,D,20190114,000000,11.1184,11.5125,11.0761,11.4005,899311.56795942,0
+BSBR.US,D,20190115,000000,11.2943,11.3425,10.9454,11.0329,896865.91774226,0
+BSBR.US,D,20190116,000000,11.0417,11.1793,10.9758,10.9886,628510.74197882,0
+BSBR.US,D,20190117,000000,10.9257,11.1547,10.8304,11.0506,938993.36179088,0
+BSBR.US,D,20190118,000000,11.2678,11.3032,11.1223,11.2678,652863.47696157,0
+BSBR.US,D,20190122,000000,11.2678,11.2943,10.9886,11.0574,780590.71326178,0
+BSBR.US,D,20190123,000000,11.3277,11.601,11.2894,11.601,1135734.9346478,0
+BSBR.US,D,20190124,000000,11.5047,11.6265,11.3808,11.5047,1679541.1307108,0
+BSBR.US,D,20190125,000000,11.4162,11.717,11.4162,11.5567,916171.70150731,0
+BSBR.US,D,20190128,000000,11.4349,11.7582,11.425,11.5312,913225.52720243,0
+BSBR.US,D,20190129,000000,11.8193,11.8193,11.5223,11.5567,879334.34944257,0
+BSBR.US,D,20190130,000000,11.1007,11.5529,10.8441,11.425,1720583.0885773,0
+BSBR.US,D,20190131,000000,11.4693,11.661,11.4162,11.6452,1300810.2203542,0
+BSBR.US,D,20190201,000000,11.601,11.6983,11.54,11.6452,934253.64283838,0
+BSBR.US,D,20190204,000000,11.5489,12.0158,11.5489,11.9952,977028.10582965,0
+BSBR.US,D,20190205,000000,11.95,12.0021,11.661,11.8704,723657.11561057,0
+BSBR.US,D,20190206,000000,11.5656,11.6452,11.255,11.2776,760137.38646638,0
+BSBR.US,D,20190207,000000,11.2776,11.4162,11.1007,11.2678,710725.89268611,0
+BSBR.US,D,20190208,000000,11.5047,11.5312,11.1586,11.4693,988048.79168762,0
+BSBR.US,D,20190211,000000,11.4349,11.4349,11.1409,11.2678,660334.71456343,0
+BSBR.US,D,20190212,000000,11.487,11.6796,11.3582,11.54,940965.95570564,0
+BSBR.US,D,20190213,000000,11.5725,11.5725,11.1272,11.1891,766024.64844922,0
+BSBR.US,D,20190214,000000,11.0928,11.6452,11.0761,11.5312,1063581.1319637,0
+BSBR.US,D,20190215,000000,11.6512,11.6796,11.4958,11.6088,738842.73158047,0
+BSBR.US,D,20190219,000000,11.5047,11.7582,11.5047,11.6265,573305.58015081,0
+BSBR.US,D,20190220,000000,11.5656,11.7317,11.371,11.371,1080533.8421213,0
+BSBR.US,D,20190221,000000,11.3032,11.3514,11.1085,11.309,994128.32816757,0
+BSBR.US,D,20190222,000000,11.3621,11.43,11.2678,11.3189,2236138.1587956,0
+BSBR.US,D,20190225,000000,11.425,11.4614,11.0928,11.1184,1176652.7788178,0
+BSBR.US,D,20190226,000000,11.1361,11.1626,11.023,11.0761,551548.0422163,0
+BSBR.US,D,20190227,000000,11.0574,11.084,10.9119,10.9356,612950.75026852,0
+BSBR.US,D,20190228,000000,10.7871,10.8156,10.4677,10.4892,1016097.4697814,0
+BSBR.US,D,20190301,000000,10.3929,10.4715,10.2386,10.2867,1192404.0276998,0
+BSBR.US,D,20190304,000000,10.332,10.451,10.1345,10.3133,1081511.491813,0
+BSBR.US,D,20190305,000000,10.3654,10.4194,10.2356,10.3231,572233.31919868,0
+BSBR.US,D,20190306,000000,10.2956,10.3477,9.89359,9.97222,1093658.3568682,0
+BSBR.US,D,20190307,000000,10.0676,10.0676,9.85132,9.95552,583868.4695871,0
+BSBR.US,D,20190308,000000,9.93782,10.1108,9.88081,10.0676,687682.45546937,0
+BSBR.US,D,20190311,000000,10.2514,10.4627,10.1727,10.4529,1511537.9825563,0
+BSBR.US,D,20190312,000000,10.4627,10.6269,10.4421,10.4795,1301423.6675594,0
+BSBR.US,D,20190313,000000,10.4715,10.8746,10.3654,10.8205,1178435.1328862,0
+BSBR.US,D,20190314,000000,10.6997,10.7773,10.5168,10.6191,683520.57733358,0
+BSBR.US,D,20190315,000000,10.6279,10.7586,10.5758,10.5856,895077.45972156,0
+BSBR.US,D,20190318,000000,10.6544,10.8392,10.6456,10.795,455665.12500834,0
+BSBR.US,D,20190319,000000,10.8392,10.8658,10.6643,10.682,675071.69004008,0
+BSBR.US,D,20190320,000000,10.6544,10.8107,10.5059,10.5758,740153.04667187,0
+BSBR.US,D,20190321,000000,10.4441,10.4715,9.97222,10.2514,1118001.9359226,0
+BSBR.US,D,20190322,000000,9.81496,9.9594,9.59575,9.69307,1785493.534545,0
+BSBR.US,D,20190325,000000,9.70781,9.96238,9.69307,9.89359,881506.33913212,0
+BSBR.US,D,20190326,000000,9.99678,10.042,9.83265,9.99678,1138617.0174537,0
+BSBR.US,D,20190327,000000,9.57216,9.64785,9.26194,9.26194,2331571.4181849,0
+BSBR.US,D,20190328,000000,9.21141,9.77662,9.14083,9.70191,2052505.8408048,0
+BSBR.US,D,20190329,000000,9.77957,9.9427,9.71764,9.83265,1050333.5208456,0
+BSBR.US,D,20190401,000000,10.0253,10.2514,9.92897,10.0852,1378081.1697074,0
+BSBR.US,D,20190402,000000,10.156,10.156,9.88867,10.0253,1010088.1287528,0
+BSBR.US,D,20190403,000000,10.0764,10.2268,9.87196,9.89359,887949.06077326,0
+BSBR.US,D,20190404,000000,9.80512,10.2091,9.76187,10.1727,1124917.7138661,0
+BSBR.US,D,20190405,000000,10.1727,10.3752,10.0764,10.3556,955166.80070623,0
+BSBR.US,D,20190408,000000,10.332,10.4293,10.2514,10.3752,1211044.4806654,0
+BSBR.US,D,20190409,000000,10.2769,10.2769,10.0705,10.2415,1273326.1578472,0
+BSBR.US,D,20190410,000000,10.3477,10.3929,10.1993,10.3477,639772.53395221,0
+BSBR.US,D,20190411,000000,10.2592,10.3133,10.0233,10.1383,864930.03936568,0
+BSBR.US,D,20190412,000000,10.1295,10.3231,9.93586,10.0744,1173173.526013,0
+BSBR.US,D,20190415,000000,10.2081,10.2681,10.0744,10.1196,740172.37585411,0
+BSBR.US,D,20190416,000000,10.0499,10.3654,10.0499,10.2592,707183.56570767,0
+BSBR.US,D,20190417,000000,10.3231,10.3408,9.75892,9.84838,910957.90892703,0
+BSBR.US,D,20190418,000000,9.80316,10.2268,9.76875,10.0744,923044.75178484,0
+BSBR.US,D,20190422,000000,10.0587,10.2347,9.95354,10.1816,738867.14738963,0
+BSBR.US,D,20190423,000000,10.3133,10.4293,10.1383,10.3044,1189514.8236163,0
+BSBR.US,D,20190424,000000,10.217,10.2268,9.85525,10.0135,1499669.8646556,0
+BSBR.US,D,20190425,000000,9.95354,10.1295,9.79333,10.0921,983471.84479617,0
+BSBR.US,D,20190426,000000,10.1472,10.3231,10.1295,10.217,578996.49833501,0
+BSBR.US,D,20190429,000000,10.2415,10.3044,10.1246,10.2081,790965.39750249,0
+BSBR.US,D,20190430,000000,10.3044,10.3231,9.90735,10.0744,1063765.2678578,0
+BSBR.US,D,20190501,000000,10.1019,10.1993,9.94568,9.97024,669346.18279291,0
+BSBR.US,D,20190502,000000,9.94568,10.0587,9.90047,10.0036,551682.32916666,0
+BSBR.US,D,20190503,000000,10.0921,10.1629,10.0587,10.0833,396267.56528308,0
+BSBR.US,D,20190506,000000,9.83854,9.89064,9.73238,9.78546,546374.94265129,0
+BSBR.US,D,20190507,000000,9.63507,9.70584,9.44142,9.66259,620060.83735994,0
+BSBR.US,D,20190508,000000,9.90047,10.0676,9.89064,9.97024,515242.75132611,0
+BSBR.US,D,20190509,000000,9.70584,9.86017,9.62524,9.75892,659378.42870481,0
+BSBR.US,D,20190510,000000,9.75007,9.84838,9.50335,9.72353,1265177.3815413,0
+BSBR.US,D,20190513,000000,9.4945,9.50335,9.2928,9.31078,764782.4941584,0
+BSBR.US,D,20190514,000000,9.41586,9.62524,9.27432,9.60755,1460804.9831055,0
+BSBR.US,D,20190515,000000,9.24768,9.53972,9.23048,9.43257,1759384.8959538,0
+BSBR.US,D,20190516,000000,9.23913,9.3451,9.07979,9.15223,1470339.356581,0
+BSBR.US,D,20190517,000000,9.13425,9.18752,8.84466,8.89735,1230033.8762368,0
+BSBR.US,D,20190520,000000,8.89735,9.19715,8.85381,9.14358,895900.4759552,0
+BSBR.US,D,20190521,000000,9.23913,9.68913,9.15223,9.60165,1355679.6648064,0
+BSBR.US,D,20190522,000000,9.65374,9.69896,9.48959,9.4945,833491.63310066,0
+BSBR.US,D,20190523,000000,9.35393,9.41586,9.23913,9.2928,1268875.3593031,0
+BSBR.US,D,20190524,000000,9.37163,9.44536,9.32445,9.38048,675119.50433302,0
+BSBR.US,D,20190528,000000,9.56725,9.8297,9.50335,9.6793,1048934.698446,0
+BSBR.US,D,20190529,000000,9.84838,10.04,9.79333,9.92702,1308656.8510219,0
+BSBR.US,D,20190530,000000,9.94568,10.1629,9.94568,10.1098,494937.95403641,0
+BSBR.US,D,20190531,000000,10.1098,10.3044,10.0921,10.1383,637959.66012235,0
+BSBR.US,D,20190603,000000,10.2081,10.2514,10.0794,10.1472,912661.92894107,0
+BSBR.US,D,20190604,000000,10.3044,10.332,10.155,10.2956,584375.09762709,0
+BSBR.US,D,20190605,000000,10.2592,10.3094,9.9604,9.99479,518777.95702688,0
+BSBR.US,D,20190606,000000,10.1295,10.2032,10.0135,10.1098,481727.98395741,0
+BSBR.US,D,20190607,000000,10.2081,10.2769,10.1098,10.1629,1027736.6894714,0
+BSBR.US,D,20190610,000000,10.1295,10.1727,9.91718,10.0233,695998.07313789,0
+BSBR.US,D,20190611,000000,10.1295,10.155,10.04,10.155,3088772.8036002,0
+BSBR.US,D,20190612,000000,10.0744,10.3271,9.98594,9.98594,1459725.6008757,0
+BSBR.US,D,20190613,000000,10.0135,10.1295,9.88572,9.97024,1424260.6207505,0
+BSBR.US,D,20190614,000000,9.84838,9.9044,9.63507,9.74123,987977.57891091,0
+BSBR.US,D,20190617,000000,9.74123,9.91718,9.69896,9.73238,815001.7442916,0
+BSBR.US,D,20190618,000000,9.84838,10.1196,9.8297,10.0744,1516541.1887826,0
+BSBR.US,D,20190619,000000,10.0233,10.2081,9.98992,10.1904,1861577.2651779,0
+BSBR.US,D,20190620,000000,10.3556,10.5148,10.3369,10.4538,540559.91077054,0
+BSBR.US,D,20190621,000000,10.3654,10.5463,10.332,10.3851,1089054.9595169,0
+BSBR.US,D,20190624,000000,10.4371,10.7104,10.4106,10.5767,1226434.579037,0
+BSBR.US,D,20190625,000000,10.5246,10.559,10.2592,10.2867,557610.28416477,0
+BSBR.US,D,20190626,000000,10.4293,10.4637,10.3006,10.3654,905969.96258146,0
+BSBR.US,D,20190627,000000,10.3044,10.4942,10.1196,10.4106,788266.43326533,0
+BSBR.US,D,20190628,000000,10.5246,10.5679,10.4194,10.445,979821.68132729,0
+BSBR.US,D,20190701,000000,10.6298,10.6475,10.4725,10.4902,653286.68432028,0
+BSBR.US,D,20190702,000000,10.5246,10.6386,10.2592,10.4725,1548080.3102604,0
+BSBR.US,D,20190703,000000,10.4725,10.6563,10.4725,10.6112,461435.3945723,0
+BSBR.US,D,20190705,000000,10.9287,11.0172,10.85,10.965,576593.57578387,0
+BSBR.US,D,20190708,000000,10.9199,10.9199,10.7518,10.788,681045.42468035,0
+BSBR.US,D,20190709,000000,10.6643,10.8952,10.6643,10.8225,486199.12900918,0
+BSBR.US,D,20190710,000000,10.9827,11.1666,10.9199,10.9561,1086595.0667444,0
+BSBR.US,D,20190711,000000,10.965,10.9748,10.7969,10.9199,678048.38410641,0
+BSBR.US,D,20190712,000000,10.9199,11.08,10.8225,10.9384,851343.65889552,0
+BSBR.US,D,20190715,000000,10.9561,10.965,10.7556,10.8029,493977.59887626,0
+BSBR.US,D,20190716,000000,10.8775,10.965,10.792,10.8864,726983.76960813,0
+BSBR.US,D,20190717,000000,10.9483,11.1135,10.9199,10.9748,678669.96991451,0
+BSBR.US,D,20190718,000000,11.317,11.3602,11.0368,11.317,878275.31372042,0
+BSBR.US,D,20190719,000000,11.3081,11.3258,10.9827,10.9827,815894.95597656,0
+BSBR.US,D,20190722,000000,11.2029,11.2117,10.9384,10.9827,1213270.3886001,0
+BSBR.US,D,20190723,000000,11.1596,11.1754,10.8677,10.8864,1045994.6280934,0
+BSBR.US,D,20190724,000000,10.9483,11.0535,10.682,10.7341,1043349.5821015,0
+BSBR.US,D,20190725,000000,10.674,10.674,10.4166,10.4873,1308991.5510724,0
+BSBR.US,D,20190726,000000,10.5748,10.6643,10.452,10.5944,1395433.68874,0
+BSBR.US,D,20190729,000000,10.5227,10.5493,10.391,10.5316,595499.55067398,0
+BSBR.US,D,20190730,000000,10.3458,10.4391,10.218,10.2229,1686957.432742,0
+BSBR.US,D,20190731,000000,10.2829,10.2829,9.88572,9.97421,1430693.1691379,0
+BSBR.US,D,20190801,000000,9.99976,10.1954,9.75303,9.76187,1280886.9200826,0
+BSBR.US,D,20190802,000000,9.74418,9.7717,9.51417,9.62818,876287.45992493,0
+BSBR.US,D,20190805,000000,9.25721,9.38146,9.21426,9.25721,1275686.3527324,0
+BSBR.US,D,20190806,000000,9.4601,9.52203,9.24857,9.42471,1392338.9849293,0
+BSBR.US,D,20190807,000000,9.36377,9.64686,9.32061,9.60361,1136418.5773042,0
+BSBR.US,D,20190808,000000,9.89457,10.0971,9.85132,9.98207,1374120.7219971,0
+BSBR.US,D,20190809,000000,9.87786,9.94867,9.78841,9.83362,640651.50308184,0
+BSBR.US,D,20190812,000000,9.45224,9.65571,9.32936,9.61541,956779.26143594,0
+BSBR.US,D,20190813,000000,9.51417,9.84247,9.44241,9.70781,1253810.8050536,0
+BSBR.US,D,20190814,000000,9.37261,9.4601,9.12943,9.18752,833220.0072238,0
+BSBR.US,D,20190815,000000,9.26665,9.42471,9.18752,9.34607,831508.86593209,0
+BSBR.US,D,20190816,000000,9.39129,9.50433,9.26665,9.38146,912446.25596019,0
+BSBR.US,D,20190819,000000,9.42471,9.43454,9.03379,9.15223,1181864.5367473,0
+BSBR.US,D,20190820,000000,9.10643,9.25721,9.04706,9.12462,974862.2200924,0
+BSBR.US,D,20190821,000000,9.31177,9.31177,9.13425,9.20463,761179.12765706,0
+BSBR.US,D,20190822,000000,9.15223,9.25339,9.04234,9.07222,1059489.4492793,0
+BSBR.US,D,20190823,000000,9.02927,9.14358,8.6923,8.71855,1413982.5824211,0
+BSBR.US,D,20190826,000000,8.77212,8.84289,8.61199,8.6923,847672.13159363,0
+BSBR.US,D,20190827,000000,8.75374,8.83366,8.55891,8.64827,1521220.8855376,0
+BSBR.US,D,20190828,000000,8.61199,8.82451,8.55891,8.73624,906628.17210329,0
+BSBR.US,D,20190829,000000,8.84289,9.02927,8.78854,8.96468,770241.46215561,0
+BSBR.US,D,20190830,000000,9.09876,9.12462,8.98336,9.06259,617125.85363426,0
+BSBR.US,D,20190903,000000,8.86943,8.9928,8.70931,8.72671,614600.85203734,0
+BSBR.US,D,20190904,000000,8.89636,8.99742,8.78028,8.95721,858807.77521972,0
+BSBR.US,D,20190905,000000,9.17799,9.38146,9.16079,9.26665,1075444.1632376,0
+BSBR.US,D,20190906,000000,9.49647,9.63801,9.4601,9.50433,1378151.3651587,0
+BSBR.US,D,20190909,000000,9.55938,9.76384,9.55938,9.70781,980460.56166688,0
+BSBR.US,D,20190910,000000,9.55938,9.72649,9.50433,9.62032,811601.84286656,0
+BSBR.US,D,20190911,000000,9.69208,9.74418,9.59476,9.62818,428085.43391541,0
+BSBR.US,D,20190912,000000,9.71665,9.71665,9.55446,9.64686,454419.91874136,0
+BSBR.US,D,20190913,000000,9.6734,9.87295,9.59968,9.73533,934818.25842513,0
+BSBR.US,D,20190916,000000,9.55054,9.6105,9.48664,9.54169,1404029.0708884,0
+BSBR.US,D,20190917,000000,9.48664,9.6734,9.45224,9.63801,592946.06396637,0
+BSBR.US,D,20190918,000000,9.70781,9.71665,9.51417,9.60361,681944.74031761,0
+BSBR.US,D,20190919,000000,9.68225,9.70781,9.40506,9.42471,623823.92394617,0
+BSBR.US,D,20190920,000000,9.42471,9.47288,9.29378,9.36377,853588.89601253,0
+BSBR.US,D,20190923,000000,9.24857,9.27048,9.13425,9.21426,1150274.5490004,0
+BSBR.US,D,20190924,000000,9.29378,9.39129,9.13425,9.34607,1521644.0928963,0
+BSBR.US,D,20190925,000000,9.22281,9.45519,9.16944,9.43454,1205056.5034697,0
+BSBR.US,D,20190926,000000,9.47681,9.59476,9.40506,9.52203,713155.26569718,0
+BSBR.US,D,20190927,000000,9.53186,9.83756,9.53186,9.78841,1059745.8152754,0
+BSBR.US,D,20190930,000000,9.71665,9.73533,9.59476,9.62818,707950.62904534,0
+BSBR.US,D,20191001,000000,9.59476,9.62032,9.50138,9.55054,871224.23150112,0
+BSBR.US,D,20191002,000000,9.39129,9.43454,9.26665,9.33722,654662.1082361,0
+BSBR.US,D,20191003,000000,9.37261,9.52203,9.2181,9.50433,1192915.7423667,0
+BSBR.US,D,20191004,000000,9.50433,9.70191,9.50335,9.70191,637047.11925513,0
+BSBR.US,D,20191007,000000,9.62032,9.66063,9.33722,9.34607,1043841.9675862,0
+BSBR.US,D,20191008,000000,9.40112,9.55054,9.37261,9.38146,781231.62825214,0
+BSBR.US,D,20191009,000000,9.56036,9.71862,9.49746,9.64785,1583625.6590906,0
+BSBR.US,D,20191010,000000,9.61147,9.83461,9.61147,9.79038,1450289.9079621,0
+BSBR.US,D,20191011,000000,9.93291,10.1285,9.87098,9.95155,1281250.1052438,0
+BSBR.US,D,20191014,000000,9.98405,10.039,9.94767,10.0027,968989.2006649,0
+BSBR.US,D,20191015,000000,9.95155,10.0116,9.76384,9.77366,759855.5873357,0
+BSBR.US,D,20191016,000000,9.69405,9.97521,9.69405,9.9594,965042.99551,0
+BSBR.US,D,20191017,000000,10.0912,10.101,9.83461,9.84444,680589.66290943,0
+BSBR.US,D,20191018,000000,9.84444,9.90538,9.79922,9.87098,682932.56326307,0
+BSBR.US,D,20191021,000000,9.8179,9.87983,9.7029,9.85329,662378.5212549,0
+BSBR.US,D,20191022,000000,10.0116,10.387,9.95155,10.387,1380412.8794818,0
+BSBR.US,D,20191023,000000,10.334,10.7488,10.334,10.6711,1272214.2212052,0
+BSBR.US,D,20191024,000000,10.7576,10.8933,10.68,10.7154,825627.70790153,0
+BSBR.US,D,20191025,000000,10.8205,10.9464,10.7576,10.8845,669890.45187202,0
+BSBR.US,D,20191028,000000,10.9179,11.0614,10.9012,10.9729,520741.39501321,0
+BSBR.US,D,20191029,000000,10.8933,10.9542,10.8019,10.8559,696545.39419314,0
+BSBR.US,D,20191030,000000,10.7665,10.7852,10.4224,10.6888,975526.53356653,0
+BSBR.US,D,20191031,000000,10.448,10.4667,10.2308,10.4323,1253149.5435555,0
+BSBR.US,D,20191101,000000,10.562,10.6112,10.3418,10.4568,1328144.7360302,0
+BSBR.US,D,20191104,000000,10.5541,10.5807,10.4224,10.4323,728408.02514225,0
+BSBR.US,D,20191105,000000,10.4834,10.6436,10.4667,10.6161,760769.14552831,0
+BSBR.US,D,20191106,000000,10.3575,10.4971,10.2553,10.3054,1146817.6773541,0
+BSBR.US,D,20191107,000000,10.334,10.3674,10.2602,10.2779,538598.50743497,0
+BSBR.US,D,20191108,000000,10.0213,10.1186,9.79038,9.88769,985141.27574724,0
+BSBR.US,D,20191111,000000,9.84444,10.0116,9.79922,9.9929,1286549.3531561,0
+BSBR.US,D,20191112,000000,9.80807,9.83461,9.639,9.74516,646323.0920838,0
+BSBR.US,D,20191113,000000,9.61147,9.66554,9.46895,9.56036,754050.72870877,0
+BSBR.US,D,20191114,000000,9.60459,9.7029,9.49746,9.65669,977493.023529,0
+BSBR.US,D,20191115,000000,9.62917,9.77366,9.62917,9.77366,739847.84905741,0
+BSBR.US,D,20191118,000000,9.83461,9.83461,9.58592,9.60459,881731.16804143,0
+BSBR.US,D,20191119,000000,9.57019,9.57805,9.43454,9.55151,1069384.9732653,0
+BSBR.US,D,20191120,000000,9.50532,9.72747,9.38146,9.47779,935023.75815219,0
+BSBR.US,D,20191121,000000,9.62917,9.70879,9.46895,9.66554,1552446.6707978,0
+BSBR.US,D,20191122,000000,9.74516,9.8179,9.70879,9.74516,770321.83086075,0
+BSBR.US,D,20191125,000000,9.65669,9.69405,9.51023,9.62917,1177198.0652223,0
+BSBR.US,D,20191126,000000,9.42471,9.43454,9.23913,9.38146,2023805.0571415,0
+BSBR.US,D,20191127,000000,9.28395,9.31177,9.12363,9.25633,2171221.6088755,0
+BSBR.US,D,20191129,000000,9.23913,9.25633,9.19047,9.23048,527917.60825442,0
+BSBR.US,D,20191202,000000,9.32061,9.37261,9.27432,9.32936,910330.21916663,0
+BSBR.US,D,20191203,000000,9.32061,9.40899,9.27432,9.39129,1442403.6016045,0
+BSBR.US,D,20191204,000000,9.48762,9.55151,9.45224,9.51515,1301302.6058389,0
+BSBR.US,D,20191205,000000,9.56036,9.62426,9.48762,9.57805,818597.98951526,0
+BSBR.US,D,20191206,000000,9.6213,9.6213,9.43454,9.54169,849952.97509899,0
+BSBR.US,D,20191209,000000,9.42471,9.56036,9.41783,9.51515,1588365.3780431,0
+BSBR.US,D,20191210,000000,9.55151,9.55151,9.43454,9.49746,865600.4567921,0
+BSBR.US,D,20191211,000000,9.57019,9.58592,9.4601,9.53284,813127.83093884,0
+BSBR.US,D,20191212,000000,9.56036,9.65277,9.53284,9.64785,1277053.6380451,0
+BSBR.US,D,20191213,000000,9.61147,9.73238,9.57019,9.59575,1022179.0409121,0
+BSBR.US,D,20191216,000000,9.84444,9.91423,9.78251,9.80807,1560189.5342766,0
+BSBR.US,D,20191217,000000,9.79922,9.83953,9.74516,9.79922,677184.6748575,0
+BSBR.US,D,20191218,000000,9.85329,10.1629,9.8179,10.0912,1078630.4263325,0
+BSBR.US,D,20191219,000000,10.039,10.2602,10.0213,10.2081,976182.70843761,0
+BSBR.US,D,20191220,000000,10.2268,10.2867,10.1669,10.1993,1264892.5304344,0
+BSBR.US,D,20191223,000000,10.1993,10.3143,10.1717,10.269,676031.02787486,0
+BSBR.US,D,20191224,000000,10.3054,10.3575,10.2425,10.2602,211011.59598348,0
+BSBR.US,D,20191226,000000,10.3772,10.5364,10.3497,10.5276,567670.61486258,0
+BSBR.US,D,20191227,000000,10.5541,10.5905,10.4922,10.562,927344.9861725,0
+BSBR.US,D,20191230,000000,10.9542,10.9818,10.8304,10.8491,1381024.2920361,0
+BSBR.US,D,20191231,000000,10.8107,10.8392,10.6888,10.7753,1094406.0910236,0
+BSBR.US,D,20200102,000000,11.1312,11.2648,11.0663,11.2304,1356369.411415,0
+BSBR.US,D,20200103,000000,11.0703,11.2392,11.0437,11.1852,1593689.0417646,0
+BSBR.US,D,20200106,000000,10.4795,10.564,10.3388,10.3919,1430041.0635684,0
+BSBR.US,D,20200107,000000,10.2553,10.4283,10.2386,10.3291,775712.63805741,0
+BSBR.US,D,20200108,000000,10.2475,10.3831,10.1865,10.2652,728727.46531205,0
+BSBR.US,D,20200109,000000,10.1944,10.1944,10.0204,10.0774,1012060.7226676,0
+BSBR.US,D,20200110,000000,10.1226,10.2356,9.90047,9.93586,1658411.2825366,0
+BSBR.US,D,20200113,000000,9.92702,10.0862,9.92702,9.97123,1732251.8107033,0
+BSBR.US,D,20200114,000000,9.90735,9.93586,9.78448,9.93586,1394420.4326599,0
+BSBR.US,D,20200115,000000,9.72944,9.74713,9.55643,9.56134,1153161.7184332,0
+BSBR.US,D,20200116,000000,9.57904,9.63114,9.524,9.62327,1100770.4786104,0
+BSBR.US,D,20200117,000000,9.80217,9.91226,9.73828,9.89064,1808537.9890871,0
+BSBR.US,D,20200121,000000,9.67636,9.68619,9.23913,9.23913,1872173.7263518,0
+BSBR.US,D,20200122,000000,9.36377,9.37261,9.22566,9.28395,1248874.7423024,0
+BSBR.US,D,20200123,000000,9.32936,9.524,9.22084,9.48861,2197102.3665813,0
+BSBR.US,D,20200124,000000,9.4601,9.5063,9.32936,9.37261,1387831.2161638,0
+BSBR.US,D,20200127,000000,9.17612,9.33722,9.15892,9.21229,1547241.0168206,0
+BSBR.US,D,20200128,000000,9.25633,9.25633,9.12265,9.22084,1263532.3663993,0
+BSBR.US,D,20200129,000000,9.28395,9.29378,8.89175,8.98896,1370763.5482382,0
+BSBR.US,D,20200130,000000,8.82815,9.0162,8.7621,9.00784,1609336.5234577,0
+BSBR.US,D,20200131,000000,8.82815,8.84643,8.63195,8.65908,2678522.1009482,0
+BSBR.US,D,20200203,000000,8.77477,8.88241,8.76652,8.79227,1959295.4373741,0
+BSBR.US,D,20200204,000000,8.82815,8.86029,8.7389,8.80151,1871718.9819062,0
+BSBR.US,D,20200205,000000,8.97029,9.02543,8.82353,8.86491,1959042.1233541,0
+BSBR.US,D,20200206,000000,8.94502,8.94502,8.61376,8.65004,1431172.3293926,0
+BSBR.US,D,20200207,000000,8.52501,8.66822,8.47162,8.65004,1058769.1829091,0
+BSBR.US,D,20200210,000000,8.67756,8.82815,8.65004,8.81066,2955992.51213,0
+BSBR.US,D,20200211,000000,8.87317,8.90099,8.73025,8.74823,3805506.0026641,0
+BSBR.US,D,20200212,000000,8.7389,8.81066,8.669,8.71216,1933848.0602808,0
+BSBR.US,D,20200213,000000,8.62281,8.64099,8.47162,8.54299,1130005.3580991,0
+BSBR.US,D,20200214,000000,8.60492,8.61376,8.44027,8.47162,868419.46542429,0
+BSBR.US,D,20200218,000000,8.33765,8.34649,8.20799,8.29292,1827135.7143866,0
+BSBR.US,D,20200219,000000,8.38208,8.48037,8.35544,8.39996,794522.98436166,0
+BSBR.US,D,20200220,000000,8.41786,8.41786,8.31965,8.37313,849063.83271554,0
+BSBR.US,D,20200221,000000,8.22166,8.33765,8.17693,8.29292,1014722.0458656,0
+BSBR.US,D,20200224,000000,7.96264,7.98043,7.76172,7.78404,956178.02213546,0
+BSBR.US,D,20200225,000000,7.86465,7.86465,7.66804,7.69498,1072635.3278592,0
+BSBR.US,D,20200226,000000,7.71258,7.87339,7.59659,7.65016,2990954.9335166,0
+BSBR.US,D,20200227,000000,7.56985,7.79309,7.561,7.58774,2067321.1503359,0
+BSBR.US,D,20200228,000000,7.49839,7.78404,7.41798,7.77519,3192493.1955474,0
+BSBR.US,D,20200302,000000,7.81982,7.89118,7.65468,7.82896,4676554.2368743,0
+BSBR.US,D,20200303,000000,7.73951,7.86465,7.55206,7.63227,3573943.4166487,0
+BSBR.US,D,20200304,000000,7.5789,7.61005,7.37346,7.48059,2680118.2844718,0
+BSBR.US,D,20200305,000000,7.31988,7.39576,7.13734,7.26651,2128133.8096668,0
+BSBR.US,D,20200306,000000,7.09674,7.21284,6.96286,7.02538,1753649.2154527,0
+BSBR.US,D,20200309,000000,6.4185,6.87361,6.0255,6.07014,1968252.9873584,0
+BSBR.US,D,20200310,000000,6.37367,6.49871,6.18602,6.47197,1424263.6727267,0
+BSBR.US,D,20200311,000000,6.30241,6.30241,5.64166,5.82016,2036453.4636099,0
+BSBR.US,D,20200312,000000,5.35601,5.40968,4.80701,4.95436,2807934.0280802,0
+BSBR.US,D,20200313,000000,5.68638,5.79343,4.89185,5.65061,1949066.2306629,0
+BSBR.US,D,20200316,000000,4.37402,5.12383,4.32939,4.65977,1115060.8482446,0
+BSBR.US,D,20200317,000000,4.74892,5.13297,4.46337,4.90964,1838993.6590336,0
+BSBR.US,D,20200318,000000,4.37402,4.57051,4.18677,4.28477,877581.49781022,0
+BSBR.US,D,20200319,000000,4.19551,4.51694,4.07067,4.46337,1362567.9749646,0
+BSBR.US,D,20200320,000000,4.64178,4.81154,4.39653,4.45452,2079364.2482023,0
+BSBR.US,D,20200323,000000,4.34738,4.41875,4.05289,4.16877,2117296.2423775,0
+BSBR.US,D,20200324,000000,4.48136,4.94532,4.46337,4.883,1556274.8662085,0
+BSBR.US,D,20200325,000000,4.73113,5.53461,4.68651,5.24001,2544407.0785775,0
+BSBR.US,D,20200326,000000,5.40073,5.51672,5.14182,5.33812,1547312.2295974,0
+BSBR.US,D,20200327,000000,4.95436,5.00783,4.75797,4.7848,2278289.0013279,0
+BSBR.US,D,20200330,000000,4.74892,4.89185,4.5882,4.82933,876540.77394493,0
+BSBR.US,D,20200331,000000,4.80249,4.80249,4.48136,4.61504,1388001.1095026,0
+BSBR.US,D,20200401,000000,4.28477,4.36969,4.14203,4.17792,910115.56351113,0
+BSBR.US,D,20200402,000000,4.16877,4.36527,4.16877,4.32064,682532.75438813,0
+BSBR.US,D,20200403,000000,4.18677,4.18677,3.9189,3.99027,1451111.9068703,0
+BSBR.US,D,20200406,000000,4.30275,4.50799,4.30275,4.40095,1808408.7887636,0
+BSBR.US,D,20200407,000000,4.82048,4.86501,4.62399,4.63312,1586832.2686931,0
+BSBR.US,D,20200408,000000,4.65082,4.85617,4.6063,4.7848,1134667.7603226,0
+BSBR.US,D,20200409,000000,4.89185,5.0391,4.79374,4.85617,1096340.026574,0
+BSBR.US,D,20200413,000000,4.69535,4.77586,4.53493,4.72218,1354918.705421,0
+BSBR.US,D,20200414,000000,4.89185,5.00783,4.80249,4.82933,1062063.2824945,0
+BSBR.US,D,20200415,000000,4.67746,4.68651,4.53493,4.5882,867462.16224028,0
+BSBR.US,D,20200416,000000,4.5882,4.6063,4.33824,4.38306,924863.72956699,0
+BSBR.US,D,20200417,000000,4.53493,4.57946,4.4097,4.52589,1162629.9657589,0
+BSBR.US,D,20200420,000000,4.37402,4.38739,4.29381,4.32064,742648.54583273,0
+BSBR.US,D,20200421,000000,4.13319,4.23139,4.1152,4.14203,903181.47371071,0
+BSBR.US,D,20200422,000000,4.24034,4.31622,4.15983,4.15983,1164495.7405087,0
+BSBR.US,D,20200423,000000,4.2135,4.22224,4.02143,4.0348,1046348.6573262,0
+BSBR.US,D,20200424,000000,3.89197,3.89197,3.57083,3.69567,2596283.5517571,0
+BSBR.US,D,20200427,000000,3.82061,3.96805,3.78502,3.84735,1221460.8752467,0
+BSBR.US,D,20200428,000000,4.10636,4.41422,4.10636,4.36527,2465837.0047121,0
+BSBR.US,D,20200429,000000,4.47232,4.71343,4.42317,4.68651,2113402.9381424,0
+BSBR.US,D,20200430,000000,4.47232,4.54378,4.38739,4.39191,2261549.9295005,0
+BSBR.US,D,20200501,000000,4.37402,4.4097,4.12405,4.18677,608688.15691997,0
+BSBR.US,D,20200504,000000,4.12405,4.17792,4.05289,4.15983,1204058.5072705,0
+BSBR.US,D,20200505,000000,4.15108,4.27592,4.017,4.06163,1286099.6953375,0
+BSBR.US,D,20200506,000000,3.96363,3.9768,3.84735,3.90102,1049033.379008,0
+BSBR.US,D,20200507,000000,3.82945,3.86513,3.66893,3.67788,2184427.5096531,0
+BSBR.US,D,20200508,000000,3.76802,3.97974,3.73195,3.92117,2271229.7805056,0
+BSBR.US,D,20200511,000000,3.84902,4.02939,3.83102,3.83997,4604194.9344631,0
+BSBR.US,D,20200512,000000,3.82208,3.88951,3.61929,3.62372,3242881.3216939,0
+BSBR.US,D,20200513,000000,3.67788,3.69586,3.47037,3.52454,2825989.5189513,0
+BSBR.US,D,20200514,000000,3.4344,3.74088,3.32636,3.70481,3312219.1677219,0
+BSBR.US,D,20200515,000000,3.70481,3.81304,3.56975,3.5786,1849285.9399184,0
+BSBR.US,D,20200518,000000,3.77687,3.90327,3.71838,3.90327,1774374.168125,0
+BSBR.US,D,20200519,000000,3.8673,3.93925,3.7229,3.7229,2369081.2223268,0
+BSBR.US,D,20200520,000000,3.786,3.85805,3.71386,3.81304,2464314.068616,0
+BSBR.US,D,20200521,000000,3.94849,4.10164,3.94849,4.07441,1565438.9332452,0
+BSBR.US,D,20200522,000000,4.02034,4.11048,3.92117,4.05633,1310642.6701666,0
+BSBR.US,D,20200526,000000,4.41707,4.46209,4.24564,4.26373,1705387.2993536,0
+BSBR.US,D,20200527,000000,4.45295,4.4789,4.30875,4.44401,1720063.2353074,0
+BSBR.US,D,20200528,000000,4.39889,4.40655,4.22775,4.26373,1451445.5895955,0
+BSBR.US,D,20200529,000000,4.11048,4.34502,4.06094,4.2367,2652095.0395125,0
+BSBR.US,D,20200601,000000,4.34502,4.50721,4.34502,4.46209,1917979.8189799,0
+BSBR.US,D,20200602,000000,4.6693,4.87681,4.63332,4.85863,2443366.3216852,0
+BSBR.US,D,20200603,000000,5.21938,5.31845,5.1833,5.19234,2184638.096007,0
+BSBR.US,D,20200604,000000,5.14713,5.46266,5.08402,5.39955,2054246.4845326,0
+BSBR.US,D,20200605,000000,5.87737,5.97734,5.63408,5.66997,1692856.9026294,0
+BSBR.US,D,20200608,000000,5.79617,6.07563,5.76462,6.07563,1620401.9716324,0
+BSBR.US,D,20200609,000000,5.83235,6.03052,5.72403,5.89516,1940003.8961644,0
+BSBR.US,D,20200610,000000,5.93144,5.94048,5.62505,5.62505,1726807.0852614,0
+BSBR.US,D,20200611,000000,5.13808,5.3275,5.01187,5.09306,1536725.9416773,0
+BSBR.US,D,20200612,000000,5.30047,5.48064,5.2179,5.39051,1950985.9236579,0
+BSBR.US,D,20200615,000000,4.98503,5.30047,4.93982,5.21033,2440833.1814852,0
+BSBR.US,D,20200616,000000,5.46266,5.49883,5.21938,5.25535,2183846.6168602,0
+BSBR.US,D,20200617,000000,5.25535,5.42649,5.15616,5.30047,2079655.2032614,0
+BSBR.US,D,20200618,000000,5.19234,5.3275,5.13808,5.19234,1053135.2349463,0
+BSBR.US,D,20200619,000000,5.34549,5.35443,5.1833,5.1833,2793049.5404232,0
+BSBR.US,D,20200622,000000,5.39955,5.45361,5.22822,5.23707,1391072.4148294,0
+BSBR.US,D,20200623,000000,5.42649,5.53481,5.28218,5.28218,2179739.674295,0
+BSBR.US,D,20200624,000000,5.17416,5.17868,4.86766,4.88565,2055783.6631841,0
+BSBR.US,D,20200625,000000,4.99378,5.00282,4.8136,4.96695,3201489.4038962,0
+BSBR.US,D,20200626,000000,4.79571,4.79571,4.65142,4.71452,2638308.2459421,0
+BSBR.US,D,20200629,000000,4.85863,4.87681,4.72336,4.83169,2598395.5192491,0
+BSBR.US,D,20200630,000000,4.75954,4.76858,4.66487,4.70538,1592423.4889899,0
+BSBR.US,D,20200701,000000,4.74146,4.90393,4.74146,4.80436,2154136.6464183,0
+BSBR.US,D,20200702,000000,4.98503,5.07497,4.8136,4.83169,1721270.8005352,0
+BSBR.US,D,20200706,000000,4.98503,5.08854,4.93982,5.03005,1181775.0121137,0
+BSBR.US,D,20200707,000000,5.00282,5.0389,4.76858,4.77743,1258051.0172438,0
+BSBR.US,D,20200708,000000,4.8947,4.99378,4.84073,4.96695,974813.38847408,0
+BSBR.US,D,20200709,000000,5.00282,5.01187,4.86766,4.86766,1770163.4583709,0
+BSBR.US,D,20200710,000000,4.82255,4.94886,4.79571,4.93982,661712.17313,0
+BSBR.US,D,20200713,000000,4.92173,4.93077,4.78667,4.80436,956225.83642839,0
+BSBR.US,D,20200714,000000,4.71452,4.87681,4.6693,4.87681,722818.8394962,0
+BSBR.US,D,20200715,000000,4.9578,5.01187,4.87681,4.93077,1368282.2916327,0
+BSBR.US,D,20200716,000000,4.92173,5.00735,4.91288,4.93077,613453.30900698,0
+BSBR.US,D,20200717,000000,4.98503,5.10211,4.96695,4.96695,1067734.8714965,0
+BSBR.US,D,20200720,000000,4.96695,5.11114,4.9578,5.0389,975280.3408242,0
+BSBR.US,D,20200721,000000,5.21938,5.39955,5.20119,5.28218,1265170.2602636,0
+BSBR.US,D,20200722,000000,5.31845,5.36337,5.19234,5.23707,817325.31546298,0
+BSBR.US,D,20200723,000000,5.12914,5.19234,5.00282,5.03005,1296131.5409247,0
+BSBR.US,D,20200724,000000,4.98503,5.11999,4.91288,5.04794,1406824.6810368,0
+BSBR.US,D,20200727,000000,5.06622,5.20119,4.9984,5.1833,929292.14695273,0
+BSBR.US,D,20200728,000000,5.11999,5.32288,5.11999,5.22822,1414661.1384506,0
+BSBR.US,D,20200729,000000,5.46266,5.50758,5.34549,5.41754,1004669.8537708,0
+BSBR.US,D,20200730,000000,5.37252,5.48969,5.28218,5.43562,1757523.1905056,0
+BSBR.US,D,20200731,000000,5.33635,5.34549,5.14713,5.15616,1248285.7109065,0
+BSBR.US,D,20200803,000000,5.08402,5.10495,4.96695,5.00282,1284662.2145734,0
+BSBR.US,D,20200804,000000,4.96695,5.08402,4.82019,4.93077,1273852.1150695,0
+BSBR.US,D,20200805,000000,5.00282,5.0389,4.84516,4.91288,1216259.2905711,0
+BSBR.US,D,20200806,000000,4.91288,5.06622,4.87681,4.99378,898712.36330971,0
+BSBR.US,D,20200807,000000,4.92134,5.00292,4.79463,4.90345,1094119.2052661,0
+BSBR.US,D,20200810,000000,4.94857,5.03919,4.94857,4.99378,785864.52803957,0
+BSBR.US,D,20200811,000000,5.12992,5.17504,5.0212,5.03919,915327.32144064,0
+BSBR.US,D,20200812,000000,5.09365,5.12992,4.8308,4.91239,741598.666039,0
+BSBR.US,D,20200813,000000,4.99378,5.10269,4.85794,4.88507,720155.48164739,0
+BSBR.US,D,20200814,000000,4.82186,4.93038,4.82186,4.85794,449869.42230983,0
+BSBR.US,D,20200817,000000,4.81252,4.8308,4.62232,4.68582,1038628.1750059,0
+BSBR.US,D,20200818,000000,4.79463,4.87622,4.77645,4.82186,803460.18783829,0
+BSBR.US,D,20200819,000000,4.8308,4.8308,4.72199,4.74007,842944.62054572,0
+BSBR.US,D,20200820,000000,4.56786,4.73103,4.52265,4.68582,1114192.0523688,0
+BSBR.US,D,20200821,000000,4.65859,4.66763,4.59057,4.64945,554369.08549925,0
+BSBR.US,D,20200824,000000,4.73103,4.81714,4.72199,4.74007,801571.01460481,0
+BSBR.US,D,20200825,000000,4.80338,4.81252,4.65859,4.77645,772981.11940804,0
+BSBR.US,D,20200826,000000,4.73103,4.74912,4.54073,4.58615,1164148.8325536,0
+BSBR.US,D,20200827,000000,4.65859,4.7447,4.62684,4.7038,790242.07915623,0
+BSBR.US,D,20200828,000000,4.74912,4.88507,4.74912,4.86688,1582509.653147,0
+BSBR.US,D,20200831,000000,4.79463,4.81252,4.68582,4.68582,1163633.0485852,0
+BSBR.US,D,20200901,000000,4.81252,4.93962,4.78549,4.91239,731925.93631154,0
+BSBR.US,D,20200902,000000,4.84889,4.88959,4.8079,4.86688,579733.04191123,0
+BSBR.US,D,20200903,000000,4.9576,5.17976,4.93962,5.07547,1278743.4155038,0
+BSBR.US,D,20200904,000000,5.17504,5.23854,5.03919,5.20227,1086339.7180736,0
+BSBR.US,D,20200908,000000,5.06652,5.08451,4.9984,5.05719,913580.57376059,0
+BSBR.US,D,20200909,000000,5.17976,5.17976,5.05719,5.10269,522221.60344331,0
+BSBR.US,D,20200910,000000,5.10269,5.13887,4.8941,4.90345,849215.41419739,0
+BSBR.US,D,20200911,000000,4.90345,4.92134,4.79463,4.8308,527956.26661893,0
+BSBR.US,D,20200914,000000,4.86688,4.9576,4.82186,4.92134,476361.59256992,0
+BSBR.US,D,20200915,000000,4.9576,4.9576,4.8308,4.83995,542938.41751252,0
+BSBR.US,D,20200916,000000,4.88507,4.94404,4.84427,4.84889,694587.04283373,0
+BSBR.US,D,20200917,000000,4.7672,4.86688,4.74912,4.85794,588264.33256063,0
+BSBR.US,D,20200918,000000,4.7672,4.77645,4.56786,4.577,1049523.7298419,0
+BSBR.US,D,20200921,000000,4.45,4.60423,4.39575,4.55882,1019419.0371521,0
+BSBR.US,D,20200922,000000,4.6404,4.66763,4.52265,4.55882,919196.20986656,0
+BSBR.US,D,20200923,000000,4.47733,4.5134,4.33225,4.33225,1066156.9998297,0
+BSBR.US,D,20200924,000000,4.37765,4.54987,4.31415,4.49542,620188.00303263,0
+BSBR.US,D,20200925,000000,4.40478,4.44105,4.33225,4.44105,527617.49726688,0
+BSBR.US,D,20200928,000000,4.72199,4.75827,4.40027,4.45915,1636920.2838521,0
+BSBR.US,D,20200929,000000,4.43202,4.50445,4.3231,4.3231,856754.81259981,0
+BSBR.US,D,20200930,000000,4.3231,4.48637,4.3231,4.47733,1213993.7069463,0
+BSBR.US,D,20201001,000000,4.45,4.45915,4.3459,4.45,709020.85534669,0
+BSBR.US,D,20201002,000000,4.43202,4.6404,4.43202,4.54073,1211969.2294372,0
+BSBR.US,D,20201005,000000,4.52265,4.63145,4.46828,4.59509,817245.96408322,0
+BSBR.US,D,20201006,000000,4.66763,4.76278,4.5543,4.60423,901217.01839901,0
+BSBR.US,D,20201007,000000,4.66763,4.66763,4.54987,4.56786,673270.00678942,0
+BSBR.US,D,20201008,000000,4.577,4.98042,4.577,4.9576,1211597.9056729,0
+BSBR.US,D,20201009,000000,4.96675,5.24768,4.90345,5.11164,1618873.9489094,0
+BSBR.US,D,20201012,000000,5.10269,5.14791,5.04824,5.14791,396870.83923433,0
+BSBR.US,D,20201013,000000,5.03919,5.15705,4.95318,5.12992,1979653.1355837,0
+BSBR.US,D,20201014,000000,5.20227,5.29762,5.09365,5.11164,1247013.0368543,0
+BSBR.US,D,20201015,000000,5.04824,5.1888,5.03232,5.05719,1070311.7566879,0
+BSBR.US,D,20201016,000000,5.04824,5.06652,4.90345,4.91239,1301461.3085984,0
+BSBR.US,D,20201019,000000,4.9576,5.12992,4.92134,4.99378,937848.87073667,0
+BSBR.US,D,20201020,000000,5.13887,5.19342,5.09365,5.11164,825988.85841198,0
+BSBR.US,D,20201021,000000,5.05719,5.2522,5.03919,5.13887,966909.78758508,0
+BSBR.US,D,20201022,000000,5.18428,5.40172,5.17976,5.37459,1023049.8714387,0
+BSBR.US,D,20201023,000000,5.53766,5.5468,5.37459,5.40172,835116.30173495,0
+BSBR.US,D,20201026,000000,5.45607,5.60116,5.40624,5.52852,1289577.930817,0
+BSBR.US,D,20201027,000000,5.52852,5.53756,5.2295,5.24768,1103947.5857769,0
+BSBR.US,D,20201028,000000,5.09365,5.1661,4.98493,5.00292,1106858.1536934,0
+BSBR.US,D,20201029,000000,4.92134,5.20689,4.84427,5.19342,1686173.0748728,0
+BSBR.US,D,20201030,000000,5.12992,5.15705,4.95318,5.0212,3721215.5081786,0
+BSBR.US,D,20201102,000000,5.11164,5.17504,5.01659,5.03919,1553885.1688873,0
+BSBR.US,D,20201103,000000,5.17504,5.1888,5.03919,5.09365,1571900.9840686,0
+BSBR.US,D,20201104,000000,5.03025,5.12069,5.00292,5.07547,1705365.9355206,0
+BSBR.US,D,20201105,000000,5.19421,5.33114,5.13936,5.33114,1516028.4567903,0
+BSBR.US,D,20201106,000000,5.28543,5.40407,5.20325,5.40407,1278566.4008874,0
+BSBR.US,D,20201109,000000,5.824,5.87895,5.67802,5.78743,2301488.0893281,0
+BSBR.US,D,20201110,000000,5.87895,6.22563,5.83776,6.20745,4771538.8557704,0
+BSBR.US,D,20201111,000000,6.10709,6.18917,6.02482,6.05224,960692.91217863,0
+BSBR.US,D,20201112,000000,5.96093,5.98834,5.77829,5.85142,1217292.8931586,0
+BSBR.US,D,20201113,000000,5.80581,5.97921,5.80581,5.97016,842686.21989881,0
+BSBR.US,D,20201116,000000,6.19821,6.38999,6.18013,6.38999,1309298.7833377,0
+BSBR.US,D,20201117,000000,6.34419,6.66384,6.33072,6.65481,2294917.1846888,0
+BSBR.US,D,20201118,000000,6.62728,6.72784,6.51325,6.55425,1760831.5326463,0
+BSBR.US,D,20201119,000000,6.60909,6.7415,6.53606,6.69117,1424676.7068316,0
+BSBR.US,D,20201120,000000,6.51778,6.5452,6.37161,6.38999,836875.25731958,0
+BSBR.US,D,20201123,000000,6.49035,6.50854,6.38075,6.49035,794739.67466792,0
+BSBR.US,D,20201124,000000,6.72784,6.86457,6.67751,6.81895,881728.11606529,0
+BSBR.US,D,20201125,000000,6.74602,6.98773,6.73689,6.87391,1658459.0968296,0
+BSBR.US,D,20201127,000000,6.90123,7.01988,6.86928,6.88285,684272.38079052,0
+BSBR.US,D,20201130,000000,6.78259,6.87391,6.58186,6.64556,1652786.4905022,0
+BSBR.US,D,20201201,000000,6.98321,7.42132,6.98321,7.24813,1911990.824459,0
+BSBR.US,D,20201202,000000,7.24813,7.37591,7.2208,7.34849,1256271.7151515,0
+BSBR.US,D,20201203,000000,7.5037,7.67699,7.27535,7.32116,2486472.4327508,0
+BSBR.US,D,20201204,000000,7.26651,7.44904,7.23888,7.41237,1561668.7253813,0
+BSBR.US,D,20201207,000000,7.66804,7.8323,7.58587,7.63148,2310782.3740136,0
+BSBR.US,D,20201208,000000,7.69547,7.79574,7.60406,7.63148,1346610.2090302,0
+BSBR.US,D,20201209,000000,7.64966,7.69547,7.45789,7.53102,1160215.8526286,0
+BSBR.US,D,20201210,000000,7.65891,7.96923,7.64966,7.96923,936088.89782664,0
+BSBR.US,D,20201211,000000,7.85983,8.04226,7.75022,7.97828,1914450.7172315,0
+BSBR.US,D,20201214,000000,8.03322,8.08797,7.78659,7.79574,1405340.4033052,0
+BSBR.US,D,20201215,000000,7.98761,8.04679,7.896,7.96009,1179705.7722877,0
+BSBR.US,D,20201216,000000,7.86887,8.06497,7.71356,8.04226,1192508.8122141,0
+BSBR.US,D,20201217,000000,8.15177,8.17015,7.87339,7.896,1223789.533045,0
+BSBR.US,D,20201218,000000,7.91448,7.99646,7.79574,7.8323,1343842.066667,0
+BSBR.US,D,20201221,000000,7.68623,7.79112,7.64514,7.71356,1136485.7207793,0
+BSBR.US,D,20201222,000000,7.74109,7.84597,7.69547,7.79574,861457.90783856,0
+BSBR.US,D,20201223,000000,7.85039,7.94181,7.8323,7.91448,732952.41762149,0
+BSBR.US,D,20201224,000000,7.91448,7.94643,7.81402,7.90533,184433.97039135,0
+BSBR.US,D,20201228,000000,8.04226,8.04679,7.87339,7.94181,784820.75219813,0
+BSBR.US,D,20201229,000000,8.08797,8.08797,7.97385,8.01494,880067.84104265,0
+BSBR.US,D,20201230,000000,7.99646,8.03764,7.85983,7.85983,880215.35322297,0
+BSBR.US,D,20201231,000000,7.85039,7.91448,7.82317,7.88695,348640.46022199,0
+BSBR.US,D,20210104,000000,7.93276,7.96923,7.59953,7.64063,1852629.8884474,0
+BSBR.US,D,20210105,000000,7.4398,7.55865,7.35753,7.48552,1137329.0835206,0
+BSBR.US,D,20210106,000000,7.5493,7.82317,7.5493,7.66804,1246269.3720003,0
+BSBR.US,D,20210107,000000,7.86887,7.90533,7.66804,7.75917,906502.02375599,0
+BSBR.US,D,20210108,000000,7.896,7.90533,7.56749,7.71356,931469.22326918,0
+BSBR.US,D,20210111,000000,7.48365,7.53407,7.25923,7.41051,1633942.5724604,0
+BSBR.US,D,20210112,000000,7.45622,7.77686,7.43784,7.74934,1456001.1726539,0
+BSBR.US,D,20210113,000000,7.6304,7.75838,7.4746,7.6944,1541833.9324179,0
+BSBR.US,D,20210114,000000,7.70353,8.09643,7.66687,8.06074,1785989.9893311,0
+BSBR.US,D,20210115,000000,7.76763,7.78591,7.51116,7.52031,943483.83602489,0
+BSBR.US,D,20210119,000000,7.56611,7.56611,7.25471,7.30976,1053005.0172975,0
+BSBR.US,D,20210120,000000,7.31889,7.31889,7.14491,7.19977,1137204.9698241,0
+BSBR.US,D,20210121,000000,7.13567,7.13567,6.90664,6.96169,1074782.9017396,0
+BSBR.US,D,20210122,000000,6.77837,6.86536,6.66748,6.7877,1869713.8335793,0
+BSBR.US,D,20210125,000000,6.80588,6.80588,6.60438,6.66837,683003.77603977,0
+BSBR.US,D,20210126,000000,6.86988,6.89749,6.65127,6.68684,1854680.8164166,0
+BSBR.US,D,20210127,000000,6.62276,6.72352,6.49439,6.60438,3024902.0641724,0
+BSBR.US,D,20210128,000000,6.76922,6.92492,6.71427,6.84255,1801811.4336645,0
+BSBR.US,D,20210129,000000,6.66837,6.72352,6.51738,6.61351,2738764.04074,0
+BSBR.US,D,20210201,000000,6.75103,6.88836,6.66394,6.83351,2421356.487056,0
+BSBR.US,D,20210202,000000,6.99825,7.02578,6.77837,6.96169,2773489.4253128,0
+BSBR.US,D,20210203,000000,7.13567,7.26287,6.90664,6.93416,2636904.3369157,0
+BSBR.US,D,20210204,000000,6.97977,7.02578,6.86988,6.93416,1651153.6832649,0
+BSBR.US,D,20210205,000000,7.07158,7.17047,7.0074,7.08976,1740815.6557649,0
+BSBR.US,D,20210208,000000,6.98902,7.08073,6.80127,6.88836,2595420.8598336,0
+BSBR.US,D,20210209,000000,6.70514,7.04396,6.68675,6.91578,1738705.7229236,0
+BSBR.US,D,20210210,000000,6.85169,6.90212,6.77837,6.79675,1004163.2257309,0
+BSBR.US,D,20210211,000000,6.94321,6.99363,6.83351,6.91578,1143433.0358097,0
+BSBR.US,D,20210212,000000,6.79675,6.97977,6.79675,6.92492,914596.88181672,0
+BSBR.US,D,20210216,000000,6.97977,7.0532,6.92954,6.96169,648787.05415784,0
+BSBR.US,D,20210217,000000,6.98449,7.00287,6.86044,6.9663,1690708.3114237,0
+BSBR.US,D,20210218,000000,6.89268,6.95707,6.75939,6.85582,1217745.6029534,0
+BSBR.US,D,20210219,000000,6.89268,7.05811,6.84216,6.93859,1339664.9286506,0
+BSBR.US,D,20210222,000000,6.58019,6.70425,6.47915,6.53419,2239140.2859964,0
+BSBR.US,D,20210223,000000,6.65372,6.92944,6.59857,6.81905,4025151.6391605,0
+BSBR.US,D,20210224,000000,6.72734,6.75025,6.6262,6.672,1029659.4344425,0
+BSBR.US,D,20210225,000000,6.69048,6.70425,6.35048,6.35952,1582147.4853112,0
+BSBR.US,D,20210226,000000,6.44229,6.46067,6.1297,6.13913,1806447.3854281,0
+BSBR.US,D,20210301,000000,6.12065,6.24932,6.05637,6.05637,2397539.8825494,0
+BSBR.US,D,20210302,000000,5.9737,6.26771,5.9047,6.19408,2266947.8579748,0
+BSBR.US,D,20210303,000000,6.07466,6.25847,5.82655,6.15742,3482265.1052425,0
+BSBR.US,D,20210304,000000,6.36876,6.55267,6.24019,6.28619,2294517.3758139,0
+BSBR.US,D,20210305,000000,6.50667,6.57096,6.39638,6.57096,2089599.5588657,0
+BSBR.US,D,20210308,000000,6.47915,6.55267,6.16666,6.1758,2500596.9783477,0
+BSBR.US,D,20210309,000000,6.13913,6.29523,6.01489,6.18504,1713157.6306176,0
+BSBR.US,D,20210310,000000,6.28619,6.51129,6.22171,6.45152,2586008.5654037,0
+BSBR.US,D,20210311,000000,6.57096,6.61696,6.44229,6.58934,1348539.0579535,0
+BSBR.US,D,20210312,000000,6.51591,6.58019,6.4699,6.51591,841100.20962903,0
+BSBR.US,D,20210315,000000,6.39638,6.53419,6.34123,6.51591,1425856.8042741,0
+BSBR.US,D,20210316,000000,6.53419,6.56191,6.30447,6.35048,1234583.3553429,0
+BSBR.US,D,20210317,000000,6.29523,6.56634,6.26771,6.53419,1059900.4487334,0
+BSBR.US,D,20210318,000000,6.63524,6.8743,6.58019,6.76401,1774861.4669828,0
+BSBR.US,D,20210319,000000,6.77306,6.86978,6.69038,6.78249,1120207.4973497,0
+BSBR.US,D,20210322,000000,6.63524,6.71339,6.48828,6.672,1946551.4023199,0
+BSBR.US,D,20210323,000000,6.59857,6.75939,6.50667,6.51591,2823357.6981894,0
+BSBR.US,D,20210324,000000,6.45152,6.60772,6.35952,6.38724,1269397.2472238,0
+BSBR.US,D,20210325,000000,6.3321,6.4699,6.32285,6.46067,1067457.1416673,0
+BSBR.US,D,20210326,000000,6.53419,6.69511,6.52505,6.58019,2140097.5561534,0
+BSBR.US,D,20210329,000000,6.4699,6.47915,6.30447,6.35048,1464209.9711574,0
+BSBR.US,D,20210330,000000,6.34123,6.51591,6.3321,6.4699,1001081.7471502,0
+BSBR.US,D,20210331,000000,6.41486,6.52505,6.36876,6.47915,1121751.7972788,0
+BSBR.US,D,20210401,000000,6.39638,6.41486,6.19881,6.22171,1162520.0946177,0
+BSBR.US,D,20210405,000000,6.34123,6.39638,6.24481,6.29523,696974.70550415,0
+BSBR.US,D,20210406,000000,6.32285,6.37348,6.28619,6.35048,902639.23928236,0
+BSBR.US,D,20210407,000000,6.36876,6.43314,6.24932,6.3321,1830260.9379586,0
+BSBR.US,D,20210408,000000,6.35048,6.40552,6.24481,6.32285,1409318.1455469,0
+BSBR.US,D,20210409,000000,6.28619,6.3321,6.14375,6.1758,1130415.3402279,0
+BSBR.US,D,20210412,000000,6.21256,6.24019,6.15742,6.23104,571204.80323797,0
+BSBR.US,D,20210413,000000,6.14838,6.26771,6.08389,6.1758,1093795.6957947,0
+BSBR.US,D,20210414,000000,6.20343,6.43777,6.20343,6.35048,1324262.6223744,0
+BSBR.US,D,20210415,000000,6.46067,6.51129,6.30447,6.3321,926378.52706007,0
+BSBR.US,D,20210416,000000,6.28619,6.46067,6.27695,6.43314,590930.74238558,0
+BSBR.US,D,20210419,000000,6.36876,6.46067,6.33661,6.38724,1068520.246691,0
+BSBR.US,D,20210420,000000,6.39638,6.43354,6.32285,6.35048,881671.14584392,0
+BSBR.US,D,20210421,000000,6.31371,6.34123,6.22171,6.3321,336343.03101021,0
+BSBR.US,D,20210422,000000,6.40552,6.44229,6.28619,6.31371,823700.89362895,0
+BSBR.US,D,20210423,000000,6.39638,6.48367,6.38724,6.424,859486.33124918,0
+BSBR.US,D,20210426,000000,6.53419,6.54806,6.38262,6.44229,1085288.8209545,0
+BSBR.US,D,20210427,000000,6.41486,6.49743,6.309,6.35048,1200161.1337339,0
+BSBR.US,D,20210428,000000,6.63524,7.04878,6.61696,7.00287,2150476.3096957,0
+BSBR.US,D,20210429,000000,6.90192,6.90192,6.672,6.76401,1385244.1577187,0
+BSBR.US,D,20210430,000000,6.70886,6.70886,6.52505,6.56191,1265200.780025,0
+BSBR.US,D,20210503,000000,6.58934,6.73187,6.54343,6.64458,1060158.8493803,0
+BSBR.US,D,20210504,000000,6.57096,6.61696,6.47915,6.55267,1030582.1485635,0
+BSBR.US,D,20210505,000000,6.59857,6.74563,6.59857,6.69973,544430.83384721,0
+BSBR.US,D,20210506,000000,6.74563,6.79163,6.66306,6.79163,987694.76245486,0
+BSBR.US,D,20210507,000000,6.83753,6.92021,6.80077,6.89268,782089.23354876,0
+BSBR.US,D,20210510,000000,6.86928,6.93937,6.84127,6.89739,925787.4610134,0
+BSBR.US,D,20210511,000000,6.78505,6.92542,6.75782,6.88796,560627.67124634,0
+BSBR.US,D,20210512,000000,6.78505,6.84589,6.62678,6.64468,907318.93603734,0
+BSBR.US,D,20210513,000000,6.74769,6.90674,6.72882,6.83194,1205759.4753084,0
+BSBR.US,D,20210514,000000,6.91607,7.0705,6.90674,7.05644,3650479.8570763,0
+BSBR.US,D,20210517,000000,6.96286,7.06579,6.89268,7.03767,1456968.6490917,0
+BSBR.US,D,20210518,000000,7.06579,7.15936,7.06579,7.08455,1029265.7295197,0
+BSBR.US,D,20210519,000000,7.05644,7.29973,7.04711,7.26238,1237454.2475696,0
+BSBR.US,D,20210520,000000,7.29039,7.33708,7.22955,7.25294,620043.54282845,0
+BSBR.US,D,20210521,000000,7.23426,7.2436,7.13607,7.18738,579718.79935589,0
+BSBR.US,D,20210524,000000,7.29039,7.29973,7.15002,7.15936,658761.9295236,0
+BSBR.US,D,20210525,000000,7.19691,7.21549,7.07993,7.10323,2194864.250742,0
+BSBR.US,D,20210526,000000,7.14078,7.28105,7.11257,7.22492,501387.79695523,0
+BSBR.US,D,20210527,000000,7.25294,7.29039,7.13134,7.29039,790185.10893487,0
+BSBR.US,D,20210528,000000,7.29039,7.38407,7.25766,7.38407,823710.04955738,0
+BSBR.US,D,20210601,000000,7.60386,7.84724,7.5899,7.82385,1504927.4022272,0
+BSBR.US,D,20210602,000000,7.82385,8.06714,7.82385,8.03912,1504751.4049362,0
+BSBR.US,D,20210603,000000,7.99233,8.04856,7.89403,7.94544,633860.85616022,0
+BSBR.US,D,20210604,000000,8.15137,8.38532,8.15137,8.33863,992493.48627946,0
+BSBR.US,D,20210607,000000,8.4042,8.60049,8.34806,8.52579,1484001.0191294,0
+BSBR.US,D,20210608,000000,8.36664,8.54908,8.30109,8.4789,1356181.2062194,0
+BSBR.US,D,20210609,000000,8.45089,8.52579,8.35731,8.35731,949833.98105632,0
+BSBR.US,D,20210610,000000,8.46966,8.50701,8.36664,8.41353,670389.95863435,0
+BSBR.US,D,20210611,000000,8.37599,8.37599,8.13741,8.28251,1346631.5728632,0
+BSBR.US,D,20210614,000000,8.3292,8.40891,8.29184,8.33863,693815.91019453,0
+BSBR.US,D,20210615,000000,8.28251,8.37127,8.19826,8.36664,968505.97110868,0
+BSBR.US,D,20210616,000000,8.33863,8.67549,8.32448,8.49768,1403069.7330536,0
+BSBR.US,D,20210617,000000,8.61927,8.64748,8.36664,8.36664,767430.59212648,0
+BSBR.US,D,20210618,000000,8.35731,8.39466,8.15137,8.17015,1371169.4610653,0
+BSBR.US,D,20210621,000000,8.20751,8.24957,8.09525,8.20751,1287257.4116217,0
+BSBR.US,D,20210622,000000,8.12326,8.29184,8.02978,8.24485,933606.62389574,0
+BSBR.US,D,20210623,000000,8.24485,8.39466,8.14666,8.17015,756442.46068072,0
+BSBR.US,D,20210624,000000,8.26373,8.29646,8.14204,8.26373,1096295.2642572,0
+BSBR.US,D,20210625,000000,8.26373,8.26373,7.90338,8.03912,1627911.8675988,0
+BSBR.US,D,20210628,000000,7.97365,7.98299,7.80055,7.90809,1056276.7357244,0
+BSBR.US,D,20210629,000000,7.89875,7.90809,7.77706,7.85186,1078119.7289909,0
+BSBR.US,D,20210630,000000,7.72084,7.78581,7.61801,7.67415,1089049.87289,0
+BSBR.US,D,20210701,000000,7.65547,7.6647,7.45415,7.54301,1342819.6546586,0
+BSBR.US,D,20210702,000000,7.62736,7.62736,7.46821,7.62736,968445.94891117,0
+BSBR.US,D,20210706,000000,7.33708,7.39331,7.18049,7.18738,1099292.3048311,0
+BSBR.US,D,20210707,000000,7.21549,7.25294,7.09851,7.19691,765325.74591212,0
+BSBR.US,D,20210708,000000,7.08455,7.14078,6.93475,7.13134,1203476.5971522,0
+BSBR.US,D,20210709,000000,7.21549,7.26238,7.14078,7.17804,577651.59418065,0
+BSBR.US,D,20210712,000000,7.17804,7.53378,7.1687,7.44953,1495283.1576104,0
+BSBR.US,D,20210713,000000,7.40264,7.51962,7.34652,7.45878,1563174.3669459,0
+BSBR.US,D,20210714,000000,7.76763,7.80989,7.54773,7.58057,1318449.6251444,0
+BSBR.US,D,20210715,000000,7.55245,7.63197,7.35134,7.43085,598699.03899885,0
+BSBR.US,D,20210716,000000,7.46821,7.48689,7.27152,7.29039,530180.13990292,0
+BSBR.US,D,20210719,000000,7.17804,7.18738,7.01909,7.07522,581024.02782038,0
+BSBR.US,D,20210720,000000,6.99097,7.23426,6.97221,7.21549,1371051.4513211,0
+BSBR.US,D,20210721,000000,7.21549,7.3418,7.17804,7.29973,563568.7589243,0
+BSBR.US,D,20210722,000000,7.29039,7.30917,7.1687,7.1687,738710.47928088,0
+BSBR.US,D,20210723,000000,7.27152,7.3185,7.0938,7.14078,685684.42842007,0
+BSBR.US,D,20210726,000000,7.22492,7.45878,7.22492,7.37463,744777.80785625,0
+BSBR.US,D,20210727,000000,7.32784,7.47293,7.27152,7.37463,692572.73857833,0
+BSBR.US,D,20210728,000000,7.52433,7.62736,7.28577,7.59924,1017509.5174109,0
+BSBR.US,D,20210729,000000,7.62736,7.68358,7.51962,7.58057,1067779.6338133,0
+BSBR.US,D,20210730,000000,7.52433,7.6133,7.25294,7.26238,669933.17953804,0
+BSBR.US,D,20210802,000000,7.515,7.60858,7.34652,7.38407,1039728.9210687,0
+BSBR.US,D,20210803,000000,7.29039,7.36529,7.09851,7.35595,1042633.3850329,0
+BSBR.US,D,20210804,000000,7.29973,7.37463,7.13134,7.23426,846818.59559854,0
+BSBR.US,D,20210805,000000,7.33433,7.40107,7.18187,7.20094,815634.5206789,0
+BSBR.US,D,20210806,000000,7.25815,7.45828,7.20094,7.4107,763628.84717575,0
+BSBR.US,D,20210809,000000,7.45828,7.47745,7.30582,7.42025,481464.4966836,0
+BSBR.US,D,20210810,000000,7.3534,7.42025,7.25815,7.33433,628622.64777079,0
+BSBR.US,D,20210811,000000,7.28675,7.42978,7.22945,7.3249,1069721.7079665,0
+BSBR.US,D,20210812,000000,7.3249,7.35822,7.20094,7.23898,438817.19936503,0
+BSBR.US,D,20210813,000000,7.24861,7.39174,7.1455,7.3821,830825.22327571,0
+BSBR.US,D,20210816,000000,7.43931,7.45828,7.28675,7.31535,562158.74594553,0
+BSBR.US,D,20210817,000000,7.22945,7.42496,7.18187,7.27712,797258.57231256,0
+BSBR.US,D,20210818,000000,7.24861,7.3534,7.1054,7.1054,919963.27320422,0
+BSBR.US,D,20210819,000000,7.07689,7.1341,6.95294,7.06736,672879.35384292,0
+BSBR.US,D,20210820,000000,6.95294,7.15316,6.93387,7.12457,586134.05321173,0
+BSBR.US,D,20210823,000000,7.14373,7.21991,7.08642,7.21991,683891.90109784,0
+BSBR.US,D,20210824,000000,7.3249,7.52503,7.3249,7.47745,639638.24700185,0
+BSBR.US,D,20210825,000000,7.44894,7.59187,7.42025,7.58234,639650.45490643,0
+BSBR.US,D,20210826,000000,7.52513,7.58234,7.42496,7.43931,478385.05275375,0
+BSBR.US,D,20210827,000000,7.45828,7.63011,7.4107,7.62057,334239.20212123,0
+BSBR.US,D,20210830,000000,7.62057,7.63482,7.51087,7.57289,301554.57226386,0
+BSBR.US,D,20210831,000000,7.65871,7.91615,7.63964,7.67778,1255868.8543004,0
+BSBR.US,D,20210901,000000,7.72545,7.7922,7.63964,7.68732,494901.33032268,0
+BSBR.US,D,20210902,000000,7.44894,7.55383,7.2667,7.27712,941344.40074756,0
+BSBR.US,D,20210903,000000,7.28675,7.30582,7.07689,7.11503,1370052.4377965,0
+BSBR.US,D,20210907,000000,7.14373,7.3249,7.12929,7.17224,600632.97454911,0
+BSBR.US,D,20210908,000000,7.01978,7.04818,6.70494,6.73344,1654048.9913007,0
+BSBR.US,D,20210909,000000,6.70494,6.86703,6.58098,6.79074,1726565.979146,0
+BSBR.US,D,20210910,000000,6.86703,6.91942,6.67623,6.68586,888355.99092587,0
+BSBR.US,D,20210913,000000,6.78121,6.87656,6.74308,6.80029,718478.92941865,0
+BSBR.US,D,20210914,000000,6.81935,6.83842,6.70012,6.7241,574569.09827465,0
+BSBR.US,D,20210915,000000,6.67623,6.70494,6.59042,6.60005,459439.40217376,0
+BSBR.US,D,20210916,000000,6.58098,6.65726,6.5333,6.63819,504679.86188982,0
+BSBR.US,D,20210917,000000,6.56191,6.58098,6.4474,6.4474,731783.51075813,0
+BSBR.US,D,20210920,000000,6.35205,6.36158,6.09451,6.2281,1564191.6923274,0
+BSBR.US,D,20210921,000000,6.2566,6.34252,6.21846,6.2566,856095.58575259,0
+BSBR.US,D,20210922,000000,6.29474,6.4474,6.29474,6.34252,782886.81664787,0
+BSBR.US,D,20210923,000000,6.40926,6.59523,6.39972,6.52367,748318.10018393,0
+BSBR.US,D,20210924,000000,6.41889,6.45448,6.28531,6.28531,1134152.9936796,0
+BSBR.US,D,20210927,000000,6.33298,6.55228,6.31391,6.50461,820513.61320865,0
+BSBR.US,D,20210928,000000,6.49507,6.57135,6.32816,6.35205,1093713.2924389,0
+BSBR.US,D,20210929,000000,6.4474,6.49988,6.35205,6.38056,640028.89994836,0
+BSBR.US,D,20210930,000000,6.39019,6.43786,6.17079,6.23763,2004953.0004965,0
+BSBR.US,D,20211001,000000,6.36158,6.54285,6.30437,6.52367,978699.57143148,0
+BSBR.US,D,20211004,000000,6.33298,6.42823,6.23763,6.26613,1386853.5664722,0
+BSBR.US,D,20211005,000000,6.32335,6.4761,6.26613,6.39972,974697.4133806,0
+BSBR.US,D,20211006,000000,6.33298,6.40926,6.21846,6.39972,884463.70401619,0
+BSBR.US,D,20211007,000000,6.38056,6.39019,6.28531,6.30437,957950.20295006,0
+BSBR.US,D,20211008,000000,6.4761,6.60949,6.38056,6.38056,1820273.8546883,0
+BSBR.US,D,20211011,000000,6.37111,6.40444,6.18986,6.18986,1061002.2121216,0
+BSBR.US,D,20211012,000000,6.18986,6.24234,6.14218,6.16125,641500.96977541,0
+BSBR.US,D,20211013,000000,6.18986,6.25189,6.05637,6.2281,866484.51254864,0
+BSBR.US,D,20211014,000000,6.29474,6.29474,6.18504,6.24707,1026909.6039362,0
+BSBR.US,D,20211015,000000,6.27568,6.66689,6.27568,6.60949,2604311.2663426,0
+BSBR.US,D,20211018,000000,6.55228,6.64763,6.31863,6.61902,4533562.0332244,0
+BSBR.US,D,20211019,000000,6.52367,6.54285,6.33298,6.33298,1304666.9008756,0
+BSBR.US,D,20211020,000000,6.35205,6.55228,6.29474,6.48554,1982867.8837893,0
+BSBR.US,D,20211021,000000,6.42823,6.46646,6.18986,6.2566,1501030.0286906,0
+BSBR.US,D,20211022,000000,5.85614,5.92279,5.54129,5.85614,2786681.0835349,0
+BSBR.US,D,20211025,000000,6.01824,6.13736,6.0086,6.10414,1054190.2013669,0
+BSBR.US,D,20211026,000000,5.97046,6.02767,5.91335,5.97046,986951.09760096,0
+BSBR.US,D,20211027,000000,6.06591,6.16991,5.96102,5.98009,2069404.6327172,0
+BSBR.US,D,20211028,000000,5.96102,6.02767,5.84248,5.94205,890401.8322681,0
+BSBR.US,D,20211029,000000,5.96102,5.98963,5.79883,5.82744,908228.42492842,0
+BSBR.US,D,20211101,000000,5.87521,6.10414,5.87521,6.04683,496689.78834338,0
+BSBR.US,D,20211102,000000,6.04683,6.04683,5.90371,5.91335,612221.32796997,0
+BSBR.US,D,20211103,000000,5.98963,6.26613,5.96102,6.18986,1056813.8835259,0
+BSBR.US,D,20211104,000000,6.12322,6.12322,5.85132,5.87521,1396471.3606291,0
+BSBR.US,D,20211105,000000,6.00692,6.11938,5.97282,6.03632,984588.86806508,0
+BSBR.US,D,20211108,000000,5.97774,6.07534,5.94352,5.98746,808022.89217439,0
+BSBR.US,D,20211109,000000,6.04605,6.09982,5.92888,5.99729,872586.43018698,0
+BSBR.US,D,20211110,000000,6.03632,6.30978,6.03632,6.16332,875055.47888792,0
+BSBR.US,D,20211111,000000,6.26092,6.37809,6.20234,6.24146,623498.37982409,0
+BSBR.US,D,20211112,000000,6.21208,6.23173,6.11446,6.21208,508505.00532432,0
+BSBR.US,D,20211115,000000,6.23655,6.28049,6.20234,6.20234,471139.66138659,0
+BSBR.US,D,20211116,000000,6.13392,6.13392,5.96791,6.02649,1254704.0167386,0
+BSBR.US,D,20211117,000000,6.04605,6.08518,5.98746,6.04605,736007.44574219,0
+BSBR.US,D,20211118,000000,6.03632,6.03632,5.94834,6.00692,495839.30432443,0
+BSBR.US,D,20211119,000000,6.04605,6.06561,5.90932,5.93871,623835.11452536,0
+BSBR.US,D,20211122,000000,6.00692,6.07534,5.88975,5.89959,715073.94136671,0
+BSBR.US,D,20211123,000000,5.90932,5.97282,5.82144,5.94834,647056.58368388,0
+BSBR.US,D,20211124,000000,5.92888,6.05588,5.89959,6.04605,686417.92002014,0
+BSBR.US,D,20211126,000000,5.95325,5.95325,5.82144,5.88975,669036.91587692,0
+BSBR.US,D,20211129,000000,5.93871,5.95325,5.75794,5.81171,887939.90484483,0
+BSBR.US,D,20211130,000000,5.85074,5.88002,5.60656,5.68471,1281046.6401675,0
+BSBR.US,D,20211201,000000,5.76275,5.78232,5.53815,5.53815,965072.49794606,0
+BSBR.US,D,20211202,000000,5.70418,5.80188,5.70418,5.78232,1172663.8459969,0
+BSBR.US,D,20211203,000000,5.88002,5.90932,5.69935,5.74329,786154.4657733,0
+BSBR.US,D,20211206,000000,5.68471,5.84582,5.64559,5.73356,868932.19741657,0
+BSBR.US,D,20211207,000000,5.74329,5.76275,5.68471,5.73356,706959.75412373,0
+BSBR.US,D,20211208,000000,5.73356,5.81171,5.72374,5.78232,481790.04080569,0
+BSBR.US,D,20211209,000000,5.67488,5.68471,5.51878,5.54798,476398.21628365,0
+BSBR.US,D,20211210,000000,5.59674,5.59674,5.45027,5.52832,836869.1533673,0
+BSBR.US,D,20211213,000000,5.58701,5.59674,5.39169,5.39169,1044854.2063408,0
+BSBR.US,D,20211214,000000,5.51869,5.62328,5.36229,5.38195,962036.79900762,0
+BSBR.US,D,20211215,000000,5.37212,5.46974,5.31354,5.43071,1158082.5213036,0
+BSBR.US,D,20211216,000000,5.45027,5.55771,5.40142,5.49912,712831.75622585,0
+BSBR.US,D,20211217,000000,5.42098,5.45027,5.37704,5.40142,2862798.3859054,0
+BSBR.US,D,20211220,000000,5.24512,5.25495,5.15558,5.17671,876469.56116822,0
+BSBR.US,D,20211221,000000,5.17671,5.21102,5.10839,5.10839,1087265.4841709,0
+BSBR.US,D,20211222,000000,5.06937,5.21593,5.06445,5.19627,1056483.2527768,0
+BSBR.US,D,20211223,000000,5.18654,5.26469,5.18644,5.23539,862322.63441285,0
+BSBR.US,D,20211227,000000,5.29398,5.33311,5.24473,5.33311,596429.38607268,0
+BSBR.US,D,20211228,000000,5.30371,5.35257,5.28415,5.33311,693440.51712875,0
+BSBR.US,D,20211229,000000,5.34274,5.34274,5.18162,5.19627,505702.27389825,0
+BSBR.US,D,20211230,000000,5.22557,5.29398,5.22557,5.24512,435227.05809366,0
+BSBR.US,D,20211231,000000,5.24512,5.28907,5.20611,5.24512,508840.72270022,0
+BSBR.US,D,20220103,000000,5.25495,5.30371,5.20866,5.30371,996638.06988377,0
+BSBR.US,D,20220104,000000,5.30371,5.46011,5.28415,5.33311,1148067.9702479,0
+BSBR.US,D,20220105,000000,5.34274,5.41115,5.25004,5.26469,855194.23546457,0
+BSBR.US,D,20220106,000000,5.33311,5.39169,5.28415,5.35257,688513.61030607,0
+BSBR.US,D,20220107,000000,5.37212,5.45027,5.35257,5.43071,1312156.4503344,0
+BSBR.US,D,20220110,000000,5.45912,5.47868,5.3906,5.45912,908318.96688738,0
+BSBR.US,D,20220111,000000,5.44929,5.52753,5.42,5.52753,776920.20328527,0
+BSBR.US,D,20220112,000000,5.44929,5.51289,5.3906,5.44929,1342792.1868734,0
+BSBR.US,D,20220113,000000,5.48841,5.73307,5.45912,5.61561,1343724.0569228,0
+BSBR.US,D,20220114,000000,5.58631,5.68904,5.56676,5.67429,729271.73439116,0
+BSBR.US,D,20220118,000000,5.62544,5.64991,5.46885,5.55693,1528478.4848093,0
+BSBR.US,D,20220119,000000,5.69385,5.7722,5.645,5.70368,921079.27914774,0
+BSBR.US,D,20220120,000000,5.68413,5.72324,5.62544,5.645,931620.80475102,0
+BSBR.US,D,20220121,000000,5.72324,5.83579,5.65473,5.66456,1306941.6404287,0
+BSBR.US,D,20220124,000000,5.57649,5.62544,5.47868,5.60587,1236780.778167,0
+BSBR.US,D,20220125,000000,5.70368,6.02649,5.66456,6.00692,1825224.1599948,0
+BSBR.US,D,20220126,000000,5.99719,6.06571,5.92868,6.00692,1448120.9702487,0
+BSBR.US,D,20220127,000000,6.26132,6.3543,6.09501,6.11456,2059235.4482036,0
+BSBR.US,D,20220128,000000,6.07544,6.11456,6.00211,6.01675,1074396.3180946,0
+BSBR.US,D,20220131,000000,5.96781,6.13412,5.94824,6.13412,963166.03018109,0
+BSBR.US,D,20220201,000000,6.08527,6.1586,6.06571,6.11456,1552395.8045288,0
+BSBR.US,D,20220202,000000,5.94824,5.99719,5.81623,5.91895,1752986.9366294,0
+BSBR.US,D,20220203,000000,5.83088,5.97272,5.7722,5.92868,1852737.7249379,0
+BSBR.US,D,20220204,000000,5.87,5.97272,5.85535,5.96781,1086729.3536948,0
+BSBR.US,D,20220207,000000,5.95808,6.08527,5.95808,6.03632,767453.99061025,0
+BSBR.US,D,20220208,000000,5.99719,6.05588,5.94333,6.02649,701499.76880113,0
+BSBR.US,D,20220209,000000,5.93851,5.97764,5.85044,5.92868,1415596.0604762,0
+BSBR.US,D,20220210,000000,6.02649,6.1586,5.96781,5.98737,2121963.7312279,0
+BSBR.US,D,20220211,000000,6.02649,6.18308,5.88957,5.94824,1963674.0058162,0
+BSBR.US,D,20220214,000000,5.98737,6.02649,5.89939,6.00692,1862620.023694,0
+BSBR.US,D,20220215,000000,6.09501,6.12439,6.04123,6.06571,1044512.3850126,0
+BSBR.US,D,20220216,000000,6.10483,6.20263,6.09992,6.19281,969938.36524585,0
+BSBR.US,D,20220217,000000,6.14395,6.16352,6.01941,6.03632,1015294.8000554,0
+BSBR.US,D,20220218,000000,6.06571,6.11456,6.03632,6.10483,1059399.9246457,0
+BSBR.US,D,20220222,000000,6.11456,6.1586,6.07544,6.11456,952849.33348714,0
+BSBR.US,D,20220223,000000,6.18308,6.26132,6.12921,6.15369,1102025.8581312,0
+BSBR.US,D,20220224,000000,5.80148,5.8064,5.61069,5.78193,1945657.1733095,0
+BSBR.US,D,20220225,000000,5.76237,5.84061,5.74771,5.83088,1127690.9428562,0
+BSBR.US,D,20220228,000000,5.7722,5.83088,5.67429,5.7428,979125.83076633,0
+BSBR.US,D,20220301,000000,5.62544,5.84061,5.5814,5.61561,1615523.896428,0
+BSBR.US,D,20220302,000000,5.65473,5.90912,5.62544,5.87983,1697631.2106449,0
+BSBR.US,D,20220303,000000,6.04605,6.08035,5.97272,6.03632,1063218.9641279,0
+BSBR.US,D,20220304,000000,5.86017,5.87983,5.78193,5.86017,1698834.7065713,0
+BSBR.US,D,20220307,000000,5.83088,5.83088,5.62544,5.645,1133065.4728467,0
+BSBR.US,D,20220308,000000,5.67429,5.79667,5.59113,5.70368,1235371.7825136,0
+BSBR.US,D,20220309,000000,6.10483,6.37387,6.09501,6.30045,2223338.1708453,0
+BSBR.US,D,20220310,000000,6.16352,6.27596,6.12439,6.2222,1306613.0443305,0
+BSBR.US,D,20220311,000000,6.26132,6.30045,6.17325,6.20263,1095759.1337811,0
+BSBR.US,D,20220314,000000,6.40807,6.62334,6.36896,6.40807,3572831.4800067,0
+BSBR.US,D,20220315,000000,6.36896,6.4472,6.28088,6.28088,2402206.3540744,0
+BSBR.US,D,20220316,000000,6.32983,6.53527,6.32983,6.50589,2661619.2397342,0
+BSBR.US,D,20220317,000000,6.58423,6.71133,6.47659,6.68203,2846973.8895959,0
+BSBR.US,D,20220318,000000,6.69177,6.89721,6.63308,6.78967,12789148.348305,0
+BSBR.US,D,20220321,000000,6.94615,7.05379,6.85327,7.03423,4036111.2854956,0
+BSBR.US,D,20220322,000000,7.10275,7.20546,7.05871,7.15159,1346755.6865598,0
+BSBR.US,D,20220323,000000,7.07335,7.30819,7.04396,7.25923,1961177.4893299,0
+BSBR.US,D,20220324,000000,7.30819,7.3766,7.20065,7.22984,2209841.3150087,0
+BSBR.US,D,20220325,000000,7.23967,7.59187,7.22984,7.58204,1171591.5850447,0
+BSBR.US,D,20220328,000000,7.4745,7.49406,7.30327,7.42555,1843745.5858907,0
+BSBR.US,D,20220329,000000,7.53318,7.55274,7.45003,7.54291,1270700.4410376,0
+BSBR.US,D,20220330,000000,7.51363,7.58204,7.48423,7.52336,1519928.8823031,0
+BSBR.US,D,20220331,000000,7.59187,7.67994,7.48423,7.53318,1541412.7597099,0
+BSBR.US,D,20220401,000000,7.70924,7.80222,7.65547,7.7288,1304561.0990359,0
+BSBR.US,D,20220404,000000,7.79731,7.79731,7.67994,7.69951,847145.15704601,0
+BSBR.US,D,20220405,000000,7.49406,7.5674,7.45003,7.46467,2201190.9972896,0
+BSBR.US,D,20220406,000000,7.31792,7.41572,7.27879,7.35703,2929861.4923803,0
+BSBR.US,D,20220407,000000,7.28862,7.5038,7.21028,7.4745,2277650.1209883,0
+BSBR.US,D,20220408,000000,7.49406,7.55274,7.39616,7.43538,948089.26802701,0
+BSBR.US,D,20220411,000000,7.45494,7.53318,7.40599,7.52336,873699.38415435,0
+BSBR.US,D,20220412,000000,7.51363,7.54783,7.36687,7.39616,1346044.5761181,0
+BSBR.US,D,20220413,000000,7.33747,7.41572,7.31792,7.40599,700099.92907617,0
+BSBR.US,D,20220414,000000,7.31792,7.3766,7.2495,7.28862,797052.05526011,0
+BSBR.US,D,20220418,000000,7.42555,7.48423,7.3766,7.44511,1026500.6391328,0
+BSBR.US,D,20220419,000000,7.43538,7.51363,7.32774,7.42555,2720189.7139243,0
+BSBR.US,D,20220420,000000,7.44511,7.56248,7.39616,7.4745,2351214.9539766,0
+BSBR.US,D,20220421,000000,7.5038,7.5381,7.2494,7.25923,1042660.8528182,0
+BSBR.US,D,20220422,000000,7.22483,7.22483,6.95942,7.0184,1242314.0109171,0
+BSBR.US,D,20220425,000000,6.86113,6.87095,6.64979,6.84147,1566859.1194778,0
+BSBR.US,D,20220426,000000,6.40896,6.49743,6.31067,6.31067,2337259.2843929,0
+BSBR.US,D,20220427,000000,6.31067,6.34998,6.20745,6.25169,3591914.4695132,0
+BSBR.US,D,20220428,000000,6.17305,6.33033,6.07475,6.25169,1869387.2721318,0
+BSBR.US,D,20220429,000000,6.52692,6.56624,6.25169,6.26152,2576056.0711964,0
+BSBR.US,D,20220502,000000,6.16322,6.23203,6.02069,6.10424,2150939.1927443,0
+BSBR.US,D,20220503,000000,6.21236,6.35981,6.16322,6.291,1774422.9997434,0
+BSBR.US,D,20220504,000000,6.23203,6.51709,6.18779,6.49743,2082445.7267829,0
+BSBR.US,D,20220505,000000,6.33033,6.34507,6.17305,6.26152,1777712.0127018,0
+BSBR.US,D,20220506,000000,6.21236,6.42371,6.15831,6.35981,1592168.1403192,0
+BSBR.US,D,20220509,000000,6.25169,6.40896,6.17796,6.30083,996088.71417775,0
+BSBR.US,D,20220510,000000,6.34998,6.37947,6.24677,6.28117,983045.58546132,0
+BSBR.US,D,20220511,000000,6.33033,6.38537,6.21236,6.23203,1721028.6770944,0
+BSBR.US,D,20220512,000000,6.21236,6.33524,6.18288,6.28117,1222754.913132,0
+BSBR.US,D,20220513,000000,6.27135,6.41879,6.19497,6.41879,1388770.207491,0
+BSBR.US,D,20220516,000000,6.41879,6.54657,6.40896,6.53675,698891.34652292,0
+BSBR.US,D,20220517,000000,6.63504,6.76283,6.63504,6.72352,711479.73079381,0
+BSBR.US,D,20220518,000000,6.67436,6.69402,6.47777,6.51709,1927494.8632733,0
+BSBR.US,D,20220519,000000,6.53675,6.65156,6.50235,6.5859,1061339.9641483,0
+BSBR.US,D,20220520,000000,6.5859,6.67436,6.57607,6.66454,1462145.8179582,0
+BSBR.US,D,20220523,000000,6.76283,7.00857,6.76283,6.97909,1293309.4803164,0
+BSBR.US,D,20220524,000000,6.99875,7.0184,6.82673,7.00857,1533253.8101502,0
+BSBR.US,D,20220525,000000,6.88078,6.88078,6.68911,6.81198,1038866.2291451,0
+BSBR.US,D,20220526,000000,6.80215,6.93485,6.76283,6.91028,522935.76586114,0
+BSBR.US,D,20220527,000000,6.88078,7.03806,6.86113,6.99875,529645.02675225,0
+BSBR.US,D,20220531,000000,6.97909,7.08721,6.94468,6.98892,1179844.1285396,0
+BSBR.US,D,20220601,000000,7.00857,7.00857,6.73335,6.753,782945.82151999,0
+BSBR.US,D,20220602,000000,6.81198,6.81198,6.62521,6.73335,1351700.9052393,0
+BSBR.US,D,20220603,000000,6.63504,6.67436,6.56133,6.61538,806936.38866693,0
+BSBR.US,D,20220606,000000,6.68419,6.68419,6.55149,6.59573,756993.8510375,0
+BSBR.US,D,20220607,000000,6.39914,6.42862,6.291,6.39914,1822820.2201182,0
+BSBR.US,D,20220608,000000,6.37947,6.42371,6.30083,6.31067,646985.37090716,0
+BSBR.US,D,20220609,000000,6.26152,6.33524,6.23203,6.23203,2536768.999613,0
+BSBR.US,D,20220610,000000,6.1239,6.13373,5.97646,6.11407,3029043.5958006,0
+BSBR.US,D,20220613,000000,5.95679,5.97646,5.75037,5.78969,1679688.6428911,0
+BSBR.US,D,20220614,000000,5.84867,5.88307,5.72089,5.77003,1131502.8610607,0
+BSBR.US,D,20220615,000000,5.8585,5.97646,5.79952,5.90765,1359449.8726703,0
+BSBR.US,D,20220616,000000,5.77986,5.78969,5.65208,5.68156,928326.70516567,0
+BSBR.US,D,20220617,000000,5.7602,5.77494,5.57344,5.69139,3600352.1662275,0
+BSBR.US,D,20220621,000000,5.80935,5.86833,5.77494,5.8585,1310476.8461294,0
+BSBR.US,D,20220622,000000,5.75037,5.83393,5.72089,5.73072,1132468.3028478,0
+BSBR.US,D,20220623,000000,5.67174,5.67174,5.53412,5.55378,812228.51530158,0
+BSBR.US,D,20220624,000000,5.51446,5.60784,5.48497,5.48497,559144.41084009,0
+BSBR.US,D,20220627,000000,5.52429,5.62258,5.49972,5.57344,770437.80595425,0
+BSBR.US,D,20220628,000000,5.65208,5.68156,5.50463,5.50463,621290.7837462,0
+BSBR.US,D,20220629,000000,5.5931,5.60293,5.44074,5.4948,635565.89349964,0
+BSBR.US,D,20220630,000000,5.35718,5.47515,5.3277,5.39651,1710897.1336199,0
+BSBR.US,D,20220701,000000,5.2982,5.42599,5.25889,5.38668,1360785.6208962,0
+BSBR.US,D,20220705,000000,5.18025,5.26872,5.11144,5.26872,2721500.0290158,0
+BSBR.US,D,20220706,000000,5.2294,5.28346,5.11144,5.15076,1134833.5843598,0
+BSBR.US,D,20220707,000000,5.2294,5.26872,5.21957,5.24906,1406746.3469824,0
+BSBR.US,D,20220708,000000,5.2982,5.3277,5.23923,5.30804,1682976.6385242,0
+BSBR.US,D,20220711,000000,5.2294,5.2294,5.07704,5.10161,875439.01055675,0
+BSBR.US,D,20220712,000000,5.02297,5.07213,4.99349,5.00332,1397533.4483274,0
+BSBR.US,D,20220713,000000,4.99349,5.05247,4.93451,4.95416,2360794.089769,0
+BSBR.US,D,20220714,000000,4.87553,4.87553,4.78214,4.83621,1564473.4914581,0
+BSBR.US,D,20220715,000000,4.83621,4.97383,4.81164,4.94434,1687985.9487027,0
+BSBR.US,D,20220718,000000,4.97383,5.0623,4.97383,5.01314,1450718.2019477,0
+BSBR.US,D,20220719,000000,5.02297,5.19499,5.00332,5.18025,1644876.7856609,0
+BSBR.US,D,20220720,000000,5.20974,5.21465,5.07213,5.11144,1442948.888009,0
+BSBR.US,D,20220721,000000,5.0623,5.11144,5.01806,5.07213,1044179.7196128,0
+BSBR.US,D,20220722,000000,5.07213,5.07213,4.89028,4.91485,1467808.2510318,0
+BSBR.US,D,20220725,000000,5.01314,5.1311,5.00332,5.1311,1601839.8527213,0
+BSBR.US,D,20220726,000000,5.09178,5.18516,5.07213,5.1311,1686038.7879225,0
+BSBR.US,D,20220727,000000,5.15076,5.2294,5.1311,5.19008,1936181.804706,0
+BSBR.US,D,20220728,000000,5.2294,5.41616,5.19991,5.38668,1174577.4350395,0
+BSBR.US,D,20220729,000000,5.36701,5.47023,5.34735,5.38668,1768139.9981871,0
+BSBR.US,D,20220801,000000,5.30804,5.34735,5.21957,5.26872,2362697.5055578,0
+BSBR.US,D,20220802,000000,5.27854,5.30804,5.18025,5.18025,2644875.0812799,0
+BSBR.US,D,20220803,000000,5.25889,5.34735,5.21957,5.30804,3015392.106506,0
+BSBR.US,D,20220804,000000,5.34735,5.45548,5.33261,5.44565,1429558.8513375,0
+BSBR.US,D,20220805,000000,5.35718,5.61275,5.34735,5.61275,1423626.8270379,0
+BSBR.US,D,20220808,000000,5.67174,5.70122,5.62258,5.68156,966758.20610324,0
+BSBR.US,D,20220809,000000,5.72089,5.75037,5.63734,5.71105,1265114.3073676,0
+BSBR.US,D,20220810,000000,5.80935,5.91748,5.79952,5.83884,1176487.972106,0
+BSBR.US,D,20220811,000000,5.87815,5.88307,5.80444,5.84867,1486449.7213227,0
+BSBR.US,D,20220812,000000,5.89782,5.92643,5.86341,5.90765,924030.54007953,0
+BSBR.US,D,20220815,000000,5.79532,5.87484,5.78538,5.87484,912186.18794468,0
+BSBR.US,D,20220816,000000,5.82514,5.8649,5.79035,5.8152,506596.51625981,0
+BSBR.US,D,20220817,000000,5.7655,5.85496,5.75059,5.8152,1210522.8594666,0
+BSBR.US,D,20220818,000000,5.83508,5.8649,5.77544,5.84502,1175766.1070807,0
+BSBR.US,D,20220819,000000,5.7655,5.79532,5.71083,5.7655,1258079.7541785,0
+BSBR.US,D,20220822,000000,5.70586,5.73568,5.64621,5.70586,1469347.4915251,0
+BSBR.US,D,20220823,000000,5.7655,5.84999,5.7655,5.8152,776364.24390307,0
+BSBR.US,D,20220824,000000,5.80526,5.87484,5.79035,5.80526,684621.5073664,0
+BSBR.US,D,20220825,000000,5.8152,5.93946,5.78538,5.91461,877191.01731515,0
+BSBR.US,D,20220826,000000,5.94443,6.00904,5.87981,5.90467,721163.88161879,0
+BSBR.US,D,20220829,000000,5.89473,6.01401,5.87484,5.93449,647659.63772343,0
+BSBR.US,D,20220830,000000,5.97425,5.98419,5.85993,5.88478,1333785.0913942,0
+BSBR.US,D,20220831,000000,5.79532,5.83011,5.63627,5.68597,1699191.7321875,0
+BSBR.US,D,20220901,000000,5.69591,5.69591,5.4971,5.64621,1148090.4771273,0
+BSBR.US,D,20220902,000000,5.68597,5.79035,5.67106,5.72574,1269068.11905,0
+BSBR.US,D,20220906,000000,5.75556,5.75556,5.61639,5.65615,1013835.8563915,0
+BSBR.US,D,20220907,000000,5.61639,5.7158,5.50705,5.7158,841068.13845336,0
+BSBR.US,D,20220908,000000,5.65615,5.69591,5.58657,5.64621,1238006.3464474,0
+BSBR.US,D,20220909,000000,5.72574,5.87484,5.72077,5.84502,820702.99531873,0
+BSBR.US,D,20220912,000000,5.95437,6.03389,5.92455,5.94443,903942.14783461,0
+BSBR.US,D,20220913,000000,5.80526,5.90467,5.7655,5.78538,1014701.0027606,0
+BSBR.US,D,20220914,000000,5.77544,5.83508,5.75556,5.78538,588071.17257641,0
+BSBR.US,D,20220915,000000,5.75556,5.82514,5.67603,5.68597,678693.24276987,0
+BSBR.US,D,20220916,000000,5.62633,5.66609,5.57663,5.64621,2300225.010538,0
+BSBR.US,D,20220919,000000,5.56669,5.91461,5.55675,5.91461,1558310.6938551,0
+BSBR.US,D,20220920,000000,5.88478,6.11839,5.8649,6.05377,1522122.4260235,0
+BSBR.US,D,20220921,000000,6.02395,6.09354,5.8997,5.97425,1973080.9768937,0
+BSBR.US,D,20220922,000000,5.97425,6.16809,5.92455,6.16312,1590571.5995646,0
+BSBR.US,D,20220923,000000,5.97425,5.97425,5.8152,5.8649,1910879.9709089,0
+BSBR.US,D,20220926,000000,5.69591,5.73568,5.52693,5.60645,1763508.32284,0
+BSBR.US,D,20220927,000000,5.60645,5.67603,5.56172,5.59651,1388434.1743643,0
+BSBR.US,D,20220928,000000,5.60645,5.681,5.56669,5.62633,1266295.6267323,0
+BSBR.US,D,20220929,000000,5.54681,5.60148,5.41758,5.57663,1586807.2068749,0
+BSBR.US,D,20220930,000000,5.53687,5.65615,5.53687,5.60645,1885035.2321087,0
+BSBR.US,D,20221003,000000,5.84502,6.21282,5.8152,6.16312,2935926.5146691,0
+BSBR.US,D,20221004,000000,6.22276,6.25258,6.11839,6.21282,1557922.3839731,0
+BSBR.US,D,20221005,000000,6.11342,6.22276,6.08359,6.20288,1357496.1378121,0
+BSBR.US,D,20221006,000000,6.183,6.25258,6.11342,6.12336,1105704.340947,0
+BSBR.US,D,20221007,000000,6.05377,6.06371,5.97922,6.05377,1348962.3742668,0
+BSBR.US,D,20221010,000000,6.01401,6.05377,5.97425,6.02395,1294934.9895015,0
+BSBR.US,D,20221011,000000,5.97425,5.97922,5.75397,5.7655,1952724.8876165,0
+BSBR.US,D,20221012,000000,5.78538,5.78538,5.62633,5.66609,1065775.8240453,0
+BSBR.US,D,20221013,000000,5.61639,5.83508,5.59651,5.73568,1580299.4954079,0
+BSBR.US,D,20221014,000000,5.80526,5.82514,5.62633,5.62633,1287661.7240963,0
+BSBR.US,D,20221017,000000,5.7158,5.83011,5.70586,5.72574,983390.7520729,0
+BSBR.US,D,20221018,000000,5.84502,5.8649,5.75059,5.8649,1778516.6003753,0
+BSBR.US,D,20221019,000000,5.84502,5.87981,5.78538,5.82514,1057404.0239482,0
+BSBR.US,D,20221020,000000,5.92455,5.9991,5.91461,5.94443,1429286.1847157,0
+BSBR.US,D,20221021,000000,5.98419,6.21779,5.98419,6.183,1511680.3105455,0
+BSBR.US,D,20221024,000000,5.91,5.92,5.67,5.72,1726061,0
+BSBR.US,D,20221025,000000,5.65,5.78,5.62,5.68,1477089,0
+BSBR.US,D,20221026,000000,5.2838,5.405,5.22,5.23,3768964,0
+BSBR.US,D,20221027,000000,5.3,5.56,5.29,5.43,3375197,0
+BSBR.US,D,20221028,000000,5.29,5.38,5.265,5.34,2781133,0
+BSBR.US,D,20221031,000000,5.35,5.72,5.35,5.7,3487988,0
+BSBR.US,D,20221101,000000,5.7,5.76,5.615,5.7,3058518,0
+BSBR.US,D,20221102,000000,5.65,5.67,5.47,5.47,1196904,0
+BSBR.US,D,20221103,000000,5.49,5.685,5.49,5.67,1363858,0
+BSBR.US,D,20221104,000000,5.84,5.905,5.795,5.87,1676292,0
+BSBR.US,D,20221107,000000,5.86,5.94,5.74,5.86,3795365,0
+BSBR.US,D,20221108,000000,5.97,6.06,5.925,6.01,2849849,0
+BSBR.US,D,20221109,000000,5.87,5.94,5.54,5.59,3064621,0
+BSBR.US,D,20221110,000000,5.33,5.33,5.14,5.16,2178051,0
+BSBR.US,D,20221111,000000,5.33,5.47,5.3,5.39,2758563,0
+BSBR.US,D,20221114,000000,5.37,5.46,5.27,5.35,2932612,0
+BSBR.US,D,20221115,000000,5.415,5.415,5.21,5.32,2554838,0
+BSBR.US,D,20221116,000000,5.31,5.36,5.105,5.14,2697956,0
+BSBR.US,D,20221117,000000,5.04,5.16,5.005,5.14,3130095,0
+BSBR.US,D,20221118,000000,5.23,5.27,5.13,5.15,1310211,0
+BSBR.US,D,20221121,000000,5.2,5.24,5.1,5.22,927665,0
+BSBR.US,D,20221122,000000,5.19,5.2587,5.135,5.19,1410773,0
+BSBR.US,D,20221123,000000,5.12,5.22,5.0901,5.21,885521,0
+BSBR.US,D,20221125,000000,5.26,5.265,5.145,5.18,862543,0
+BSBR.US,D,20221128,000000,5.15,5.16,5.08,5.09,709061,0
+BSBR.US,D,20221129,000000,5.12,5.31,5.12,5.25,1043966,0
+BSBR.US,D,20221130,000000,5.18,5.33,5.18,5.33,545590,0
+BSBR.US,D,20221201,000000,5.35,5.35,5.24,5.32,728918,0
+BSBR.US,D,20221202,000000,5.36,5.4699,5.32,5.35,961894,0
+BSBR.US,D,20221205,000000,5.25,5.25,5.125,5.13,1018617,0
+BSBR.US,D,20221206,000000,5.2,5.3,5.18,5.27,969803,0
+BSBR.US,D,20221207,000000,5.28,5.38,5.275,5.32,855165,0
+BSBR.US,D,20221208,000000,5.25,5.32,5.17,5.19,928191,0
+BSBR.US,D,20221209,000000,5.16,5.24,5.155,5.16,1258613,0
+BSBR.US,D,20221212,000000,5.03,5.065,4.925,5.05,1637167,0
+BSBR.US,D,20221213,000000,5.05,5.075,4.865,4.88,2044423,0
+BSBR.US,D,20221214,000000,4.86,4.91,4.795,4.9,1515130,0
+BSBR.US,D,20221215,000000,4.88,4.975,4.82,4.83,2184356,0
+BSBR.US,D,20221216,000000,4.9,4.9575,4.86,4.9,2148051,0
+BSBR.US,D,20221219,000000,4.95,5.045,4.94,5.02,1125239,0
+BSBR.US,D,20221220,000000,5.2,5.3301,5.2,5.27,1274532,0
+BSBR.US,D,20221221,000000,5.24,5.33,5.23,5.3,1555556,0
+BSBR.US,D,20221222,000000,5.34,5.385,5.285,5.38,1259537,0
+BSBR.US,D,20221223,000000,5.45,5.54,5.43,5.47,875356,0
+BSBR.US,D,20221227,000000,5.24,5.31,5.21,5.29,813715,0
+BSBR.US,D,20221228,000000,5.36,5.45,5.34,5.42,701781,0
+BSBR.US,D,20221229,000000,5.42,5.46,5.32,5.39,640169,0
+BSBR.US,D,20221230,000000,5.39,5.47,5.34,5.39,794795,0
+BSBR.US,D,20230103,000000,5.19,5.22,5.03,5.04,1950172,0
+BSBR.US,D,20230104,000000,5.11,5.24,5.1,5.24,1240455,0
+BSBR.US,D,20230105,000000,5.29,5.41,5.28,5.41,1539952,0
+BSBR.US,D,20230106,000000,5.51,5.64,5.485,5.64,827644,0
+BSBR.US,D,20230109,000000,5.5,5.62,5.455,5.58,1173276,0
+BSBR.US,D,20230110,000000,5.68,5.86,5.625,5.86,2115169,0
+BSBR.US,D,20230111,000000,5.98,6.11,5.93,6.09,1234436,0
+BSBR.US,D,20230112,000000,5.96,6.01,5.85,5.91,2166346,0
+BSBR.US,D,20230113,000000,5.84,5.9,5.82,5.86,888097,0
+BSBR.US,D,20230117,000000,5.68,5.725,5.6301,5.67,1125131,0
+BSBR.US,D,20230118,000000,5.77,5.82,5.64,5.67,1032165,0
+BSBR.US,D,20230119,000000,5.61,5.67,5.545,5.65,724420,0
+BSBR.US,D,20230120,000000,5.59,5.62,5.56,5.62,1263141,0
+BSBR.US,D,20230123,000000,5.4,5.52,5.355,5.39,2494264,0
+BSBR.US,D,20230124,000000,5.54,5.555,5.48,5.53,1566984,0
+BSBR.US,D,20230125,000000,5.56,5.665,5.5401,5.63,540946,0
+BSBR.US,D,20230126,000000,5.67,5.74,5.63,5.73,955691,0
+BSBR.US,D,20230127,000000,5.58,5.6,5.515,5.57,1430658,0
+BSBR.US,D,20230130,000000,5.58,5.61,5.525,5.53,644361,0
+BSBR.US,D,20230131,000000,5.67,5.75,5.64,5.68,1113453,0
+BSBR.US,D,20230201,000000,5.63,5.65,5.365,5.37,3171619,0
+BSBR.US,D,20230202,000000,5.56,5.57,5.36,5.38,2771121,0
+BSBR.US,D,20230203,000000,5.28,5.31,5.215,5.26,1666749,0
+BSBR.US,D,20230206,000000,5.2,5.34,5.18,5.34,1354951,0
+BSBR.US,D,20230207,000000,5.35,5.4,5.25,5.29,1759564,0
+BSBR.US,D,20230208,000000,5.32,5.57,5.2701,5.57,2177200,0
+BSBR.US,D,20230209,000000,5.57,5.57,5.39,5.39,1224609,0
+BSBR.US,D,20230210,000000,5.39,5.51,5.39,5.51,1706310,0
+BSBR.US,D,20230213,000000,5.49,5.59,5.47,5.58,961072,0
+BSBR.US,D,20230214,000000,5.51,5.68,5.45,5.68,3488380,0
+BSBR.US,D,20230215,000000,5.61,5.76,5.475,5.75,2534945,0
+BSBR.US,D,20230216,000000,5.6,5.76,5.57,5.75,1595064,0
+BSBR.US,D,20230217,000000,5.75,5.88,5.7031,5.82,1603858,0
+BSBR.US,D,20230221,000000,5.81,5.81,5.67,5.72,1123597,0
+BSBR.US,D,20230222,000000,5.72,5.78,5.64,5.71,1826113,0
+BSBR.US,D,20230223,000000,5.87,5.935,5.79,5.92,2949106,0
+BSBR.US,D,20230224,000000,5.7,5.7,5.59,5.66,1060823,0
+BSBR.US,D,20230227,000000,5.7,5.71,5.525,5.55,1264301,0
+BSBR.US,D,20230228,000000,5.57,5.57,5.44,5.46,860052,0
+BSBR.US,D,20230301,000000,5.41,5.43,5.32,5.43,932735,0
+BSBR.US,D,20230302,000000,5.3,5.315,5.23,5.24,665549,0
+BSBR.US,D,20230303,000000,5.22,5.25,5.19,5.21,974211,0
+BSBR.US,D,20230306,000000,5.21,5.32,5.16,5.3,1765111,0
+BSBR.US,D,20230307,000000,5.27,5.31,5.155,5.3,1313474,0
+BSBR.US,D,20230308,000000,5.4,5.505,5.38,5.43,1170730,0
+BSBR.US,D,20230309,000000,5.4,5.431,5.28,5.3,1170530,0
+BSBR.US,D,20230310,000000,5.19,5.26,5.095,5.12,1392696,0
+BSBR.US,D,20230313,000000,5,5.07,4.95,4.96,3186466,0
+BSBR.US,D,20230314,000000,5.04,5.105,4.975,5.03,2760706,0
+BSBR.US,D,20230315,000000,4.965,5.01,4.81,5.01,2917052,0
+BSBR.US,D,20230316,000000,5,5.1675,4.9,5.1,2735669,0
+BSBR.US,D,20230317,000000,4.98,5.01,4.84,4.87,12794729,0
+BSBR.US,D,20230320,000000,4.96,4.96,4.83,4.84,1857598,0
+BSBR.US,D,20230321,000000,4.95,5.045,4.95,4.98,1114072,0
+BSBR.US,D,20230322,000000,4.98,5.055,4.92,4.93,1025164,0
+BSBR.US,D,20230323,000000,4.96,5.005,4.76,4.82,2117529,0
+BSBR.US,D,20230324,000000,4.79,4.95,4.76,4.95,851689,0
+BSBR.US,D,20230327,000000,4.98,5.07,4.975,5.04,1128451,0
+BSBR.US,D,20230328,000000,5.08,5.145,5.045,5.06,1127456,0
+BSBR.US,D,20230329,000000,5.07,5.12,4.99,5.09,1153578,0
+BSBR.US,D,20230330,000000,5.21,5.3,5.14,5.3,754957,0
+BSBR.US,D,20230331,000000,5.3,5.35,5.25,5.31,774560,0
+BSBR.US,D,20230403,000000,5.25,5.285,5.19,5.22,672815,0
+BSBR.US,D,20230404,000000,5.26,5.3,5.215,5.25,568298,0
+BSBR.US,D,20230405,000000,5.23,5.32,5.2,5.21,700434,0
+BSBR.US,D,20230406,000000,5.22,5.22,5.15,5.19,533931,0
+BSBR.US,D,20230410,000000,5.15,5.23,5.14,5.22,742412,0
+BSBR.US,D,20230411,000000,5.37,5.49,5.36,5.49,1079274,0
+BSBR.US,D,20230412,000000,5.5,5.645,5.5,5.57,966948,0
+BSBR.US,D,20230413,000000,5.55,5.68,5.54,5.61,833992,0
+BSBR.US,D,20230414,000000,5.55,5.665,5.525,5.64,752123,0
+BSBR.US,D,20230417,000000,5.62,5.62,5.49,5.56,587368,0
+BSBR.US,D,20230418,000000,5.49,5.52,5.39,5.43,676308,0
+BSBR.US,D,20230419,000000,5.37,5.37,5.29,5.29,573643,0
+BSBR.US,D,20230420,000000,5.29,5.36,5.278,5.34,788144,0
+BSBR.US,D,20230421,000000,5.31,5.36,5.245,5.29,377090,0
+BSBR.US,D,20230424,000000,5.23,5.3207,5.22,5.28,915903,0
+BSBR.US,D,20230425,000000,5.25,5.35,5.21,5.32,728833,0
+BSBR.US,D,20230426,000000,5.32,5.33,5.22,5.26,1228046,0
+BSBR.US,D,20230427,000000,5.29,5.38,5.29,5.37,772251,0
+BSBR.US,D,20230428,000000,5.34,5.43,5.295,5.41,487102,0
+BSBR.US,D,20230501,000000,5.36,5.45,5.34,5.36,256767,0
+BSBR.US,D,20230502,000000,5.31,5.35,5.205,5.26,891102,0
+BSBR.US,D,20230503,000000,5.27,5.35,5.225,5.35,781982,0
+BSBR.US,D,20230504,000000,5.42,5.46,5.29,5.43,758497,0
+BSBR.US,D,20230505,000000,5.46,5.73,5.425,5.66,1143274,0
+BSBR.US,D,20230508,000000,5.67,5.77,5.65,5.69,911733,0
+BSBR.US,D,20230509,000000,5.66,5.84,5.66,5.82,647589,0
+BSBR.US,D,20230510,000000,5.85,5.95,5.8,5.95,725598,0
+BSBR.US,D,20230511,000000,5.89,6.075,5.88,6.02,612852,0
+BSBR.US,D,20230512,000000,6.03,6.14,5.995,6.12,556588,0
+BSBR.US,D,20230515,000000,6.14,6.15,6.06,6.14,810945,0
+BSBR.US,D,20230516,000000,6.13,6.205,6.02,6.02,638792,0
+BSBR.US,D,20230517,000000,6.04,6.11,6,6.09,731160,0
+BSBR.US,D,20230518,000000,6.05,6.095,5.975,6.04,290265,0
+BSBR.US,D,20230519,000000,6.02,6.065,5.985,6,351308,0
+BSBR.US,D,20230522,000000,6.09,6.09,5.995,6.02,355151,0
+BSBR.US,D,20230523,000000,6,6.1,5.965,5.98,461871,0
+BSBR.US,D,20230524,000000,5.98,6,5.915,5.96,330184,0
+BSBR.US,D,20230525,000000,5.95,5.985,5.78,5.84,1377700,0
+BSBR.US,D,20230526,000000,5.83,5.9,5.77,5.9,1908850,0
+BSBR.US,D,20230530,000000,5.79,5.8,5.71,5.73,788961,0
+BSBR.US,D,20230531,000000,5.7,5.73,5.615,5.73,1050185,0
+BSBR.US,D,20230601,000000,5.72,5.84,5.695,5.82,903437,0
+BSBR.US,D,20230602,000000,6,6.04,5.945,6.04,399412,0
+BSBR.US,D,20230605,000000,5.96,6.09,5.95,6.08,439748,0
+BSBR.US,D,20230606,000000,6.08,6.225,6.06,6.2,510195,0
+BSBR.US,D,20230607,000000,6.28,6.295,6.175,6.24,847837,0
+BSBR.US,D,20230608,000000,6.23,6.3,6.22,6.3,292703,0
+BSBR.US,D,20230609,000000,6.3,6.435,6.29,6.36,2078800,0
+BSBR.US,D,20230612,000000,6.34,6.34,6.11,6.13,940394,0
+BSBR.US,D,20230613,000000,6.16,6.24,6.11,6.2,1327952,0
+BSBR.US,D,20230614,000000,6.13,6.215,6.04,6.2,1247454,0
+BSBR.US,D,20230615,000000,6.27,6.41,6.245,6.4,514927,0
+BSBR.US,D,20230616,000000,6.29,6.39,6.26,6.39,989826,0
+BSBR.US,D,20230620,000000,6.38,6.475,6.35,6.46,445148,0
+BSBR.US,D,20230621,000000,6.42,6.59,6.4,6.57,638648,0
+BSBR.US,D,20230622,000000,6.51,6.51,6.415,6.42,272553,0
+BSBR.US,D,20230623,000000,6.38,6.46,6.33,6.43,269012,0
+BSBR.US,D,20230626,000000,6.45,6.4975,6.35,6.46,443737,0
+BSBR.US,D,20230627,000000,6.45,6.48,6.325,6.37,286480,0
+BSBR.US,D,20230628,000000,6.34,6.34,6.23,6.26,426761,0
+BSBR.US,D,20230629,000000,6.28,6.31,6.23,6.3,307565,0
+BSBR.US,D,20230630,000000,6.39,6.445,6.36,6.36,805601,0
+BSBR.US,D,20230703,000000,6.47,6.635,6.44,6.59,725738,0
+BSBR.US,D,20230705,000000,6.31,6.325,6.215,6.26,636987,0
+BSBR.US,D,20230706,000000,6.16,6.19,6.005,6.06,489654,0
+BSBR.US,D,20230707,000000,6.08,6.21,6.08,6.15,481606,0
+BSBR.US,D,20230710,000000,6.15,6.16,6.06,6.08,347812,0
+BSBR.US,D,20230711,000000,5.99,6.08,5.92,6.07,406575,0
+BSBR.US,D,20230712,000000,6.17,6.23,6.06,6.06,374292,0
+BSBR.US,D,20230713,000000,6.11,6.23,6.09,6.18,318250,0
+BSBR.US,D,20230714,000000,6.21,6.21,6.125,6.14,271356,0
+BSBR.US,D,20230717,000000,6.13,6.24,6.0825,6.23,356495,0
+BSBR.US,D,20230718,000000,6.21,6.24,6.12,6.12,478131,0
+BSBR.US,D,20230719,000000,6.17,6.205,6.105,6.14,296159,0
+BSBR.US,D,20230720,000000,6.16,6.2,6.12,6.16,291157,0
+BSBR.US,D,20230721,000000,6.16,6.28,6.15,6.27,314626,0
+BSBR.US,D,20230724,000000,6.28,6.385,6.24,6.28,455961,0
+BSBR.US,D,20230725,000000,6.29,6.295,6.18,6.19,460429,0
+BSBR.US,D,20230726,000000,6.19,6.22,6.15,6.18,359601,0
+BSBR.US,D,20230727,000000,6.15,6.15,6.01,6.02,310342,0
+BSBR.US,D,20230728,000000,6.04,6.09,6.005,6.08,370878,0
+BSBR.US,D,20230731,000000,6.12,6.12,6.03,6.07,290479,0
+BSBR.US,D,20230801,000000,5.98,5.99,5.91,5.95,355031,0
+BSBR.US,D,20230802,000000,5.91,5.94,5.83,5.89,420904,0
+BSBR.US,D,20230803,000000,5.89,5.89,5.75,5.77,679719,0
+BSBR.US,D,20230804,000000,5.75,5.825,5.685,5.71,661063,0
+BSBR.US,D,20230807,000000,5.72,5.72,5.615,5.65,640770,0
+BSBR.US,D,20230808,000000,5.56,5.61,5.535,5.6,399967,0
+BSBR.US,D,20230809,000000,5.57,5.575,5.46,5.47,372116,0
+BSBR.US,D,20230810,000000,5.53,5.615,5.51,5.53,461062,0
+BSBR.US,D,20230811,000000,5.52,5.57,5.5,5.52,380914,0
+BSBR.US,D,20230814,000000,5.5,5.5,5.4,5.42,361978,0
+BSBR.US,D,20230815,000000,5.41,5.425,5.365,5.37,419676,0
+BSBR.US,D,20230816,000000,5.35,5.39,5.29,5.3,492533,0
+BSBR.US,D,20230817,000000,5.32,5.335,5.235,5.24,363175,0
+BSBR.US,D,20230818,000000,5.25,5.335,5.23,5.32,340239,0
+BSBR.US,D,20230821,000000,5.3,5.32,5.23,5.32,491496,0
+BSBR.US,D,20230822,000000,5.36,5.39,5.295,5.38,488726,0
+BSBR.US,D,20230823,000000,5.41,5.525,5.38,5.52,369006,0
+BSBR.US,D,20230824,000000,5.48,5.495,5.42,5.45,265637,0
+BSBR.US,D,20230825,000000,5.43,5.48,5.39,5.46,1290423,0
+BSBR.US,D,20230828,000000,5.44,5.56,5.4,5.54,600922,0
+BSBR.US,D,20230829,000000,5.57,5.75,5.54,5.72,488146,0
+BSBR.US,D,20230830,000000,5.7,5.7,5.6,5.61,425762,0
+BSBR.US,D,20230831,000000,5.5,5.535,5.41,5.45,592758,0
+BSBR.US,D,20230901,000000,5.55,5.568,5.475,5.5,254966,0
+BSBR.US,D,20230905,000000,5.39,5.425,5.35,5.35,377563,0
+BSBR.US,D,20230906,000000,5.36,5.41,5.28,5.28,313974,0
+BSBR.US,D,20230907,000000,5.25,5.26,5.21,5.21,253798,0
+BSBR.US,D,20230908,000000,5.27,5.305,5.25,5.27,324167,0
+BSBR.US,D,20230911,000000,5.35,5.415,5.345,5.4,390208,0
+BSBR.US,D,20230912,000000,5.38,5.42,5.36,5.42,555125,0
+BSBR.US,D,20230913,000000,5.44,5.525,5.44,5.47,302999,0
+BSBR.US,D,20230914,000000,5.53,5.56,5.495,5.56,202260,0
+BSBR.US,D,20230915,000000,5.52,5.545,5.42,5.43,910700,0
+BSBR.US,D,20230918,000000,5.45,5.49,5.39,5.45,313964,0
+BSBR.US,D,20230919,000000,5.47,5.49,5.39,5.4,309818,0
+BSBR.US,D,20230920,000000,5.43,5.535,5.43,5.46,387977,0
+BSBR.US,D,20230921,000000,5.33,5.33,5.27,5.27,270947,0
+BSBR.US,D,20230922,000000,5.29,5.32,5.28,5.3,373258,0
+BSBR.US,D,20230925,000000,5.26,5.26,5.21,5.23,223231,0
+BSBR.US,D,20230926,000000,5.19,5.205,5.14,5.14,303629,0
+BSBR.US,D,20230927,000000,5.15,5.16,5.005,5.04,470206,0
+BSBR.US,D,20230928,000000,5.04,5.12,5.015,5.09,347163,0
+BSBR.US,D,20230929,000000,5.17,5.19,5.13,5.13,436250,0
+BSBR.US,D,20231002,000000,5.13,5.13,5.05,5.07,459118,0
+BSBR.US,D,20231003,000000,5.05,5.055,4.925,4.94,514789,0
+BSBR.US,D,20231004,000000,4.98,5.05,4.925,5.05,318876,0
+BSBR.US,D,20231005,000000,5.13,5.17,5.06,5.15,364904,0
+BSBR.US,D,20231006,000000,5.14,5.26,5.08,5.24,422191,0
+BSBR.US,D,20231009,000000,5.22,5.3,5.17,5.29,391711,0
+BSBR.US,D,20231010,000000,5.34,5.47,5.34,5.45,565815,0
+BSBR.US,D,20231011,000000,5.45,5.5,5.405,5.47,704005,0
+BSBR.US,D,20231012,000000,5.46,5.46,5.29,5.31,491575,0
+BSBR.US,D,20231013,000000,5.4,5.46,5.34,5.37,343763,0
+BSBR.US,D,20231016,000000,5.37,5.43,5.36,5.41,403283,0
+BSBR.US,D,20231017,000000,5.32,5.34,5.225,5.3,486582,0
+BSBR.US,D,20231018,000000,5.25,5.275,5.21,5.21,392763,0
+BSBR.US,D,20231019,000000,5.19,5.345,5.19,5.27,382412,0
+BSBR.US,D,20231020,000000,5.17,5.21,5.12,5.13,483829,0
+BSBR.US,D,20231023,000000,5.15,5.35,5.15,5.29,532204,0
+BSBR.US,D,20231024,000000,5.39,5.49,5.35,5.45,1679689,0
+BSBR.US,D,20231025,000000,5.38,5.55,5.35,5.37,814842,0
+BSBR.US,D,20231026,000000,5.31,5.53,5.29,5.5,512852,0
+BSBR.US,D,20231027,000000,5.56,5.575,5.36,5.4,818029,0
+BSBR.US,D,20231030,000000,5.42,5.425,5.25,5.26,385405,0
+BSBR.US,D,20231031,000000,5.24,5.3,5.22,5.29,283245,0
+BSBR.US,D,20231101,000000,5.34,5.45,5.34,5.43,1269994,0
+BSBR.US,D,20231102,000000,5.48,5.62,5.475,5.59,319937,0
+BSBR.US,D,20231103,000000,5.62,5.665,5.595,5.63,488539,0
+BSBR.US,D,20231106,000000,5.6,5.66,5.58,5.65,389719,0
+BSBR.US,D,20231107,000000,5.7,5.81,5.68,5.8,452655,0
+BSBR.US,D,20231108,000000,5.87,5.92,5.785,5.9,903480,0
+BSBR.US,D,20231109,000000,5.95,5.975,5.82,5.88,577631,0
+BSBR.US,D,20231110,000000,5.96,6.061,5.95,6.04,739178,0
+BSBR.US,D,20231113,000000,6.01,6.09,5.97,6.07,594541,0
+BSBR.US,D,20231114,000000,6.2,6.32,6.19,6.29,638058,0
+BSBR.US,D,20231115,000000,6.31,6.395,6.28,6.32,284761,0
+BSBR.US,D,20231116,000000,6.42,6.52,6.42,6.5,670755,0
+BSBR.US,D,20231117,000000,6.33,6.36,6.26,6.27,1150248,0
+BSBR.US,D,20231120,000000,6.25,6.35,6.24,6.33,514384,0
+BSBR.US,D,20231121,000000,6.32,6.34,6.2,6.24,336603,0
+BSBR.US,D,20231122,000000,6.31,6.34,6.235,6.27,512956,0
+BSBR.US,D,20231124,000000,6.23,6.25,6.205,6.22,187889,0
+BSBR.US,D,20231127,000000,6.2,6.22,6.15,6.17,308007,0
+BSBR.US,D,20231128,000000,6.17,6.295,6.17,6.25,361710,0
+BSBR.US,D,20231129,000000,6.2,6.275,6.2,6.23,312876,0
+BSBR.US,D,20231130,000000,6.22,6.295,6.195,6.26,244125,0
+BSBR.US,D,20231201,000000,6.21,6.27,6.195,6.26,2625709,0
+BSBR.US,D,20231204,000000,6.23,6.27,6.2,6.2,1423125,0
+BSBR.US,D,20231205,000000,6.24,6.315,6.22,6.25,1178467,0
+BSBR.US,D,20231206,000000,6.3,6.31,6.18,6.18,1375163,0
+BSBR.US,D,20231207,000000,6.23,6.25,6.165,6.17,1541847,0
+BSBR.US,D,20231208,000000,6.15,6.29,6.15,6.26,986635,0
+BSBR.US,D,20231211,000000,6.21,6.25,6.195,6.22,390659,0
+BSBR.US,D,20231212,000000,6.22,6.22,6.1,6.13,505104,0
+BSBR.US,D,20231213,000000,6.18,6.42,6.155,6.41,967514,0
+BSBR.US,D,20231214,000000,6.52,6.585,6.4,6.46,910862,0
+BSBR.US,D,20231215,000000,6.36,6.4,6.32,6.36,986471,0
+BSBR.US,D,20231218,000000,6.36,6.455,6.305,6.45,309494,0
+BSBR.US,D,20231219,000000,6.6,6.635,6.54,6.57,581962,0
+BSBR.US,D,20231220,000000,6.46,6.48,6.33,6.34,849652,0
+BSBR.US,D,20231221,000000,6.45,6.47,6.41,6.44,541812,0
+BSBR.US,D,20231222,000000,6.48,6.59,6.46,6.56,509222,0
+BSBR.US,D,20231226,000000,6.53,6.61,6.53,6.58,238937,0
+BSBR.US,D,20231227,000000,6.6,6.66,6.57,6.62,183352,0
+BSBR.US,D,20231228,000000,6.61,6.64,6.58,6.59,537766,0
+BSBR.US,D,20231229,000000,6.58,6.59,6.52,6.55,377231,0
+BSBR.US,D,20240102,000000,6.5,6.54,6.425,6.44,374275,0
+BSBR.US,D,20240103,000000,6.46,6.53,6.45,6.45,357603,0
+BSBR.US,D,20240104,000000,6.38,6.48,6.355,6.42,558629,0
+BSBR.US,D,20240105,000000,6.52,6.6,6.485,6.58,408860,0
+BSBR.US,D,20240108,000000,6.48,6.5656,6.48,6.54,229100,0
+BSBR.US,D,20240109,000000,6.43,6.44,6.29,6.31,519029,0
+BSBR.US,D,20240110,000000,6.22,6.25,6.16,6.22,844390,0
+BSBR.US,D,20240111,000000,6.29,6.295,6.16,6.24,376755,0
+BSBR.US,D,20240112,000000,6.31,6.33,6.19,6.21,336437,0
+BSBR.US,D,20240116,000000,6.1,6.1,5.99,6,368507,0
+BSBR.US,D,20240117,000000,6.01,6.08,6,6.06,1477213,0
+BSBR.US,D,20240118,000000,6.01,6.09,5.995,6.09,1363714,0
+BSBR.US,D,20240119,000000,6.03,6.12,6.01,6.11,1401349,0
+BSBR.US,D,20240122,000000,5.98,6.03,5.8919,6.01,1709612,0
+BSBR.US,D,20240123,000000,6,6.01,5.9,5.99,531660,0
+BSBR.US,D,20240124,000000,6.05,6.06,5.925,5.94,383894,0
+BSBR.US,D,20240125,000000,5.98,6,5.91,5.93,646865,0
+BSBR.US,D,20240126,000000,5.91,6,5.91,5.99,570833,0
+BSBR.US,D,20240129,000000,5.94,5.94,5.81,5.83,380944,0
+BSBR.US,D,20240130,000000,5.83,6,5.79,5.96,2043529,0
+BSBR.US,D,20240131,000000,5.79,5.82,5.67,5.72,2836393,0
+BSBR.US,D,20240201,000000,5.76,5.9,5.715,5.88,2614772,0
+BSBR.US,D,20240202,000000,5.77,5.835,5.76,5.79,645755,0
+BSBR.US,D,20240205,000000,5.81,5.83,5.72,5.82,555504,0
+BSBR.US,D,20240206,000000,5.86,6.01,5.86,6.01,767947,0
+BSBR.US,D,20240207,000000,5.87,5.921,5.78,5.83,459595,0
+BSBR.US,D,20240208,000000,5.7,5.71,5.62,5.64,478266,0
+BSBR.US,D,20240209,000000,5.67,5.74,5.65,5.74,265933,0
+BSBR.US,D,20240212,000000,5.78,5.83,5.745,5.79,270766,0
+BSBR.US,D,20240213,000000,5.73,5.74,5.57,5.6,400895,0
+BSBR.US,D,20240214,000000,5.65,5.71,5.62,5.68,368497,0
+BSBR.US,D,20240215,000000,5.68,5.72,5.66,5.7,303620,0
+BSBR.US,D,20240216,000000,5.76,5.87,5.73,5.83,410262,0
+BSBR.US,D,20240220,000000,5.91,6.015,5.91,5.95,369130,0
+BSBR.US,D,20240221,000000,5.92,5.92,5.84,5.86,372989,0
+BSBR.US,D,20240222,000000,5.87,5.87,5.78,5.78,225020,0
+BSBR.US,D,20240223,000000,5.74,5.75,5.66,5.66,385300,0
+BSBR.US,D,20240226,000000,5.65,5.71,5.65,5.68,333315,0
+BSBR.US,D,20240227,000000,5.74,5.845,5.74,5.83,183095,0
+BSBR.US,D,20240228,000000,5.81,5.85,5.77,5.81,172596,0
+BSBR.US,D,20240229,000000,5.72,5.73,5.66,5.7,434956,0
+BSBR.US,D,20240301,000000,5.73,5.77,5.69,5.77,216739,0
+BSBR.US,D,20240304,000000,5.72,5.79,5.71,5.74,256838,0
+BSBR.US,D,20240305,000000,5.71,5.72,5.6501,5.69,498066,0
+BSBR.US,D,20240306,000000,5.75,5.79,5.695,5.7,372141,0
+BSBR.US,D,20240307,000000,5.7,5.72,5.685,5.71,155965,0
+BSBR.US,D,20240308,000000,5.715,5.76,5.695,5.71,325543,0
+BSBR.US,D,20240311,000000,5.7,5.74,5.7,5.72,183168,0
+BSBR.US,D,20240312,000000,5.75,5.76,5.685,5.73,386774,0
+BSBR.US,D,20240313,000000,5.74,5.77,5.715,5.75,349840,0
+BSBR.US,D,20240314,000000,5.74,5.75,5.695,5.72,285539,0
+BSBR.US,D,20240315,000000,5.69,5.755,5.65,5.72,491643,0
+BSBR.US,D,20240318,000000,5.76,5.76,5.65,5.69,343493,0
+BSBR.US,D,20240319,000000,5.64,5.65,5.6,5.6,490860,0
+BSBR.US,D,20240320,000000,5.6,5.74,5.6,5.73,330847,0
+BSBR.US,D,20240321,000000,5.72,5.72,5.64,5.66,249451,0
+BSBR.US,D,20240322,000000,5.63,5.64,5.59,5.59,1156286,0
+BSBR.US,D,20240325,000000,5.63,5.63,5.6,5.61,190062,0
+BSBR.US,D,20240326,000000,5.59,5.67,5.59,5.59,563751,0
+BSBR.US,D,20240327,000000,5.6,5.68,5.6,5.68,1066439,0
+BSBR.US,D,20240328,000000,5.65,5.76,5.65,5.72,682457,0
+BSBR.US,D,20240401,000000,5.74,5.74,5.55,5.56,506195,0
+BSBR.US,D,20240402,000000,5.55,5.6,5.53,5.56,349157,0
+BSBR.US,D,20240403,000000,5.53,5.62,5.5,5.62,554184,0
+BSBR.US,D,20240404,000000,5.7,5.835,5.67,5.68,784139,0
+BSBR.US,D,20240405,000000,5.66,5.685,5.5663,5.59,347801,0
+BSBR.US,D,20240408,000000,5.56,5.69,5.56,5.64,679797,0
+BSBR.US,D,20240409,000000,5.7,5.73,5.665,5.7,358469,0
+BSBR.US,D,20240410,000000,5.57,5.585,5.405,5.41,636671,0
+BSBR.US,D,20240411,000000,5.4,5.41,5.36,5.39,267976,0
+BSBR.US,D,20240412,000000,5.36,5.36,5.28,5.33,451659,0
+BSBR.US,D,20240415,000000,5.26,5.3,5.21,5.25,654500,0
+BSBR.US,D,20240416,000000,5.18,5.18,5.105,5.13,515828,0
+BSBR.US,D,20240417,000000,5.14,5.165,5.085,5.13,454105,0
+BSBR.US,D,20240418,000000,5.17,5.185,5.06,5.12,433206,0
+BSBR.US,D,20240419,000000,5.11,5.26,5.11,5.25,425235,0
+BSBR.US,D,20240422,000000,5.11,5.19,5.0918,5.18,649321,0
+BSBR.US,D,20240423,000000,5.17,5.32,5.16,5.29,561672,0
+BSBR.US,D,20240424,000000,5.3,5.3,5.24,5.27,406471,0
+BSBR.US,D,20240425,000000,5.21,5.23,5.13,5.13,462922,0
+BSBR.US,D,20240426,000000,5.21,5.36,5.21,5.36,524953,0
+BSBR.US,D,20240429,000000,5.38,5.49,5.365,5.43,671400,0
+BSBR.US,D,20240430,000000,5.6,5.68,5.55,5.56,1014190,0
+BSBR.US,D,20240501,000000,5.59,5.68,5.445,5.65,654536,0
+BSBR.US,D,20240502,000000,5.69,5.768,5.645,5.74,442602,0
+BSBR.US,D,20240503,000000,5.93,5.93,5.815,5.83,310520,0
+BSBR.US,D,20240506,000000,5.9,6.01,5.855,5.88,542281,0
+BSBR.US,D,20240507,000000,5.93,5.94,5.81,5.82,283494,0
+BSBR.US,D,20240508,000000,5.7,5.76,5.685,5.72,2261088,0
+BSBR.US,D,20240509,000000,5.59,5.59,5.51,5.55,504664,0
+BSBR.US,D,20240510,000000,5.58,5.63,5.53,5.55,363940,0
+BSBR.US,D,20240513,000000,5.58,5.61,5.49,5.55,688912,0
+BSBR.US,D,20240514,000000,5.54,5.59,5.54,5.58,316791,0
+BSBR.US,D,20240515,000000,5.52,5.52,5.41,5.45,346441,0
+BSBR.US,D,20240516,000000,5.48,5.51,5.43,5.45,166097,0
+BSBR.US,D,20240517,000000,5.44,5.46,5.39,5.45,455007,0
+BSBR.US,D,20240520,000000,5.4,5.495,5.4,5.43,165486,0
+BSBR.US,D,20240521,000000,5.44,5.52,5.4,5.49,989600,0
+BSBR.US,D,20240522,000000,5.46,5.48,5.415,5.43,422560,0
+BSBR.US,D,20240523,000000,5.44,5.46,5.375,5.42,247978,0
+BSBR.US,D,20240524,000000,5.42,5.43,5.37,5.42,121284,0
+BSBR.US,D,20240528,000000,5.42,5.47,5.419,5.43,852327,0
+BSBR.US,D,20240529,000000,5.34,5.35,5.26,5.3,390204,0
+BSBR.US,D,20240530,000000,5.3,5.38,5.3,5.36,223309,0
+BSBR.US,D,20240531,000000,5.31,5.42,5.28,5.31,2197989,0
+BSBR.US,D,20240603,000000,5.32,5.38,5.265,5.33,276513,0
+BSBR.US,D,20240604,000000,5.27,5.288,5.15,5.17,333381,0
+BSBR.US,D,20240605,000000,5.16,5.175,5.09,5.11,530990,0
+BSBR.US,D,20240606,000000,5.16,5.29,5.15,5.29,456559,0
+BSBR.US,D,20240607,000000,5.2,5.23,5.12,5.13,286262,0
+BSBR.US,D,20240610,000000,5.08,5.11,5.055,5.08,448524,0
+BSBR.US,D,20240611,000000,5.12,5.125,5.035,5.06,433143,0
+BSBR.US,D,20240612,000000,5.06,5.06,4.92,4.97,602857,0
+BSBR.US,D,20240613,000000,4.99,5.015,4.94,5.01,477850,0
+BSBR.US,D,20240614,000000,4.95,5.03,4.95,4.99,247347,0
+BSBR.US,D,20240617,000000,5.01,5.04,4.985,5.03,214307,0
+BSBR.US,D,20240618,000000,5.01,5.16,5.01,5.05,623603,0
+BSBR.US,D,20240620,000000,5.11,5.135,4.9,5.03,475071,0
+BSBR.US,D,20240621,000000,5.01,5.06,4.99,5.03,500138,0
+BSBR.US,D,20240624,000000,5.13,5.2,5.13,5.16,447493,0
+BSBR.US,D,20240625,000000,5.1,5.12,5.06,5.08,517159,0
+BSBR.US,D,20240626,000000,4.98,5.01,4.93,4.97,418358,0
+BSBR.US,D,20240627,000000,4.96,5.06,4.95,5.05,339900,0
+BSBR.US,D,20240628,000000,4.96,4.99,4.92,4.94,380479,0
+BSBR.US,D,20240701,000000,4.95,4.97,4.84,4.84,261637,0
+BSBR.US,D,20240702,000000,4.82,4.87,4.79,4.84,219022,0
+BSBR.US,D,20240703,000000,4.9,4.99,4.8996,4.98,191941,0
+BSBR.US,D,20240705,000000,5.01,5.025,4.9301,4.97,497529,0
+BSBR.US,D,20240708,000000,4.95,4.95,4.86,4.88,357483,0
+BSBR.US,D,20240709,000000,4.86,4.96,4.84,4.95,518861,0
+BSBR.US,D,20240710,000000,5,5.13,5,5.12,431280,0
+BSBR.US,D,20240711,000000,5.19,5.23,5.165,5.22,502798,0
+BSBR.US,D,20240712,000000,5.24,5.2475,5.19,5.22,158552,0
+BSBR.US,D,20240715,000000,5.21,5.22,5.13,5.19,273263,0
+BSBR.US,D,20240716,000000,5.21,5.28,5.21,5.27,355020,0
+BSBR.US,D,20240717,000000,5.23,5.33,5.23,5.33,590874,0
+BSBR.US,D,20240718,000000,5.25,5.26,5.155,5.16,698271,0
+BSBR.US,D,20240719,000000,5.24,5.27,5.17,5.21,318985,0
+BSBR.US,D,20240722,000000,5.23,5.2499,5.17,5.19,254165,0
+BSBR.US,D,20240723,000000,5.16,5.17,5.09,5.11,510356,0
+BSBR.US,D,20240724,000000,5.19,5.19,5.01,5.01,608758,0
+BSBR.US,D,20240725,000000,4.96,5.04,4.92,4.92,473916,0
+BSBR.US,D,20240726,000000,4.9,5.01,4.9,5.01,456050,0
+BSBR.US,D,20240729,000000,5.01,5.09,4.97,5.08,307166,0
+BSBR.US,D,20240730,000000,5.07,5.14,5.04,5.12,444219,0
+BSBR.US,D,20240731,000000,5.06,5.135,5.06,5.07,613779,0
+BSBR.US,D,20240801,000000,5.1,5.18,5.03,5.07,560332,0
+BSBR.US,D,20240802,000000,5.05,5.0543,4.91,4.92,354614,0
+BSBR.US,D,20240805,000000,4.83,4.99,4.78,4.93,648274,0
+BSBR.US,D,20240806,000000,5,5.055,4.98,5,406670,0
+BSBR.US,D,20240807,000000,5.12,5.12,4.99,5.01,300685,0
+BSBR.US,D,20240808,000000,5.04,5.12,5.04,5.12,227727,0
+BSBR.US,D,20240809,000000,5.19,5.27,5.16,5.26,312990,0
+BSBR.US,D,20240812,000000,5.28,5.35,5.25,5.31,271702,0
+BSBR.US,D,20240813,000000,5.32,5.44,5.31,5.44,224043,0
+BSBR.US,D,20240814,000000,5.44,5.55,5.43,5.54,228138,0
+BSBR.US,D,20240815,000000,5.5,5.57,5.47,5.5,201671,0
+BSBR.US,D,20240816,000000,5.53,5.64,5.53,5.59,258647,0
+BSBR.US,D,20240819,000000,5.62,5.745,5.62,5.69,227768,0
+BSBR.US,D,20240820,000000,5.68,5.7,5.61,5.7,201500,0
+BSBR.US,D,20240821,000000,5.69,5.725,5.65,5.7,302117,0
+BSBR.US,D,20240822,000000,5.6,5.64,5.54,5.59,212673,0
+BSBR.US,D,20240823,000000,5.67,5.7689,5.64,5.72,226242,0
+BSBR.US,D,20240826,000000,5.72,5.74,5.68,5.71,152930,0
+BSBR.US,D,20240827,000000,5.67,5.71,5.66,5.68,104304,0
+BSBR.US,D,20240828,000000,5.63,5.69,5.595,5.68,125960,0
+BSBR.US,D,20240829,000000,5.58,5.645,5.575,5.6,166722,0
+BSBR.US,D,20240830,000000,5.51,5.622,5.51,5.6,331775,0
+BSBR.US,D,20240903,000000,5.59,5.65,5.575,5.6,306772,0
+BSBR.US,D,20240904,000000,5.64,5.715,5.64,5.65,123995,0
+BSBR.US,D,20240905,000000,5.67,5.705,5.63,5.67,218985,0
+BSBR.US,D,20240906,000000,5.69,5.7279,5.57,5.57,160602,0
+BSBR.US,D,20240909,000000,5.56,5.645,5.55,5.63,98512,0
+BSBR.US,D,20240910,000000,5.59,5.59,5.5,5.53,161523,0
+BSBR.US,D,20240911,000000,5.55,5.555,5.485,5.51,272921,0
+BSBR.US,D,20240912,000000,5.45,5.5,5.405,5.48,200407,0
+BSBR.US,D,20240913,000000,5.55,5.625,5.535,5.6,164046,0
+BSBR.US,D,20240916,000000,5.63,5.63,5.585,5.62,98691,0
+BSBR.US,D,20240917,000000,5.6,5.615,5.56,5.6,111454,0
+BSBR.US,D,20240918,000000,5.63,5.67,5.59,5.61,205862,0
+BSBR.US,D,20240919,000000,5.65,5.65,5.56,5.56,140540,0
+BSBR.US,D,20240920,000000,5.55,5.55,5.36,5.36,160259,0
+BSBR.US,D,20240923,000000,5.25,5.26,5.18,5.23,218247,0
+BSBR.US,D,20240924,000000,5.32,5.365,5.295,5.32,147968,0
+BSBR.US,D,20240925,000000,5.3,5.36,5.2811,5.3,198293,0
+BSBR.US,D,20240926,000000,5.37,5.41,5.34,5.36,346328,0
+BSBR.US,D,20240927,000000,5.36,5.39,5.28,5.31,426988,0
+BSBR.US,D,20240930,000000,5.28,5.31,5.225,5.26,162573,0
+BSBR.US,D,20241001,000000,5.25,5.285,5.18,5.25,243887,0
+BSBR.US,D,20241002,000000,5.35,5.39,5.33,5.35,288835,0
+BSBR.US,D,20241003,000000,5.26,5.27,5.16,5.25,389394,0
+BSBR.US,D,20241004,000000,5.27,5.305,5.245,5.3,265533,0
+BSBR.US,D,20241007,000000,5.26,5.32,5.24,5.26,279996,0
+BSBR.US,D,20241008,000000,5.19,5.22,5.145,5.16,218580,0
+BSBR.US,D,20241009,000000,5.13,5.17,5.09,5.13,173401,0
+BSBR.US,D,20241010,000000,5.14,5.14,5.09,5.14,98594,0
+BSBR.US,D,20241011,000000,5.13,5.13,5.085,5.1,99238,0
+BSBR.US,D,20241014,000000,5.14,5.215,5.125,5.19,189131,0
+BSBR.US,D,20241015,000000,5.18,5.18,5.1,5.16,297205,0
+BSBR.US,D,20241016,000000,5.13,5.175,5.1,5.14,132004,0
+BSBR.US,D,20241017,000000,5.11,5.1299,5.07,5.1,349170,0
+BSBR.US,D,20241018,000000,5.16,5.16,5.08,5.11,165515,0
+BSBR.US,D,20241021,000000,5.05,5.05,4.97,4.97,362299,0
+BSBR.US,D,20241022,000000,4.99,5.0182,4.95,4.98,235346,0
+BSBR.US,D,20241023,000000,4.97,5.01,4.94,5.01,119171,0
+BSBR.US,D,20241024,000000,4.99,5.08,4.99,5.05,313892,0
+BSBR.US,D,20241025,000000,5.06,5.06,4.995,5,88086,0
+BSBR.US,D,20241028,000000,5.05,5.09,5.05,5.06,126120,0
+BSBR.US,D,20241029,000000,5.05,5.05,4.83,4.84,1227761,0
+BSBR.US,D,20241030,000000,4.84,4.92,4.83,4.91,2949865,0
+BSBR.US,D,20241031,000000,4.83,4.865,4.73,4.73,299686,0
+BSBR.US,D,20241101,000000,4.7,4.7,4.56,4.58,359483,0
+BSBR.US,D,20241104,000000,4.69,4.735,4.65,4.65,329483,0
+BSBR.US,D,20241105,000000,4.66,4.725,4.635,4.71,274223,0
+BSBR.US,D,20241106,000000,4.66,4.79,4.62,4.79,126657,0
+BSBR.US,D,20241107,000000,4.79,4.82,4.72,4.78,249245,0
+BSBR.US,D,20241108,000000,4.72,4.72,4.64,4.69,224443,0
+BSBR.US,D,20241111,000000,4.65,4.66,4.58,4.6,493712,0
+BSBR.US,D,20241112,000000,4.5701,4.61,4.535,4.55,615200,0
+BSBR.US,D,20241113,000000,4.55,4.555,4.5,4.5,301963,0
+BSBR.US,D,20241114,000000,4.5,4.515,4.455,4.47,250214,0
+BSBR.US,D,20241115,000000,4.49,4.51,4.465,4.49,146930,0
+BSBR.US,D,20241118,000000,4.487,4.4999,4.43,4.44,197070,0
+BSBR.US,D,20241119,000000,4.42,4.44,4.39,4.42,362213,0
+BSBR.US,D,20241120,000000,4.445,4.48,4.405,4.46,241071,0
+BSBR.US,D,20241121,000000,4.36,4.37,4.32,4.37,311599,0
+BSBR.US,D,20241122,000000,4.37,4.53,4.36,4.53,384103,0
+BSBR.US,D,20241125,000000,4.61,4.62,4.55,4.59,503920,0
+BSBR.US,D,20241126,000000,4.57,4.66,4.55,4.61,397979,0
+BSBR.US,D,20241127,000000,4.6,4.61,4.35,4.38,683451,0
+BSBR.US,D,20241129,000000,4.085,4.21,4.05,4.16,467902,0
+BSBR.US,D,20241202,000000,4.09,4.1297,4.06,4.1,484490,0
+BSBR.US,D,20241203,000000,4.13,4.2,4.08,4.19,1003666,0
+BSBR.US,D,20241204,000000,4.16,4.23,4.15,4.21,374189,0
+BSBR.US,D,20241205,000000,4.321,4.35,4.285,4.33,518406,0
+BSBR.US,D,20241206,000000,4.29,4.295,4.18,4.22,671304,0
+BSBR.US,D,20241209,000000,4.25,4.275,4.17,4.19,400677,0
+BSBR.US,D,20241210,000000,4.142,4.26,4.135,4.26,471567,0
+BSBR.US,D,20241211,000000,4.23,4.36,4.145,4.29,560748,0
+BSBR.US,D,20241212,000000,4.27,4.279,4.115,4.14,462887,0
+BSBR.US,D,20241213,000000,4.125,4.13,4.04,4.04,339679,0
+BSBR.US,D,20241216,000000,4.02,4.05,3.93,3.96,632559,0
+BSBR.US,D,20241217,000000,3.92,4.06,3.8912,4.04,527632,0
+BSBR.US,D,20241218,000000,3.96,3.98,3.75,3.78,804962,0
+BSBR.US,D,20241219,000000,3.86,3.91,3.845,3.85,522432,0
+BSBR.US,D,20241220,000000,3.925,4.02,3.92,4.02,699642,0
+BSBR.US,D,20241223,000000,3.9,3.91,3.805,3.84,311234,0
+BSBR.US,D,20241224,000000,3.885,4.08,3.81,3.88,179062,0
+BSBR.US,D,20241226,000000,3.87,3.9281,3.87,3.88,266360,0
+BSBR.US,D,20241227,000000,3.86,3.905,3.84,3.87,344799,0
+BSBR.US,D,20241230,000000,3.88,3.9,3.84,3.89,327347,0
+BSBR.US,D,20241231,000000,3.9087,3.9265,3.8612,3.91,920887,0
+BSBR.US,D,20250102,000000,3.78,4.01,3.75,3.99,1373282,0
+BSBR.US,D,20250103,000000,3.89,3.935,3.81,3.82,530283,0
+BSBR.US,D,20250106,000000,3.91,4.025,3.9,3.97,800989,0
+BSBR.US,D,20250107,000000,4.05,4.14,4.03,4.08,2304352,0
+BSBR.US,D,20250108,000000,4.01,4.04,3.96,4.03,762785,0
+BSBR.US,D,20250110,000000,4,4.025,3.935,3.95,1126968,0
+BSBR.US,D,20250113,000000,3.98,4.0399,3.955,4.02,401285,0
+BSBR.US,D,20250114,000000,3.99,4.05,3.98,4.05,489122,0
+BSBR.US,D,20250115,000000,4.1,4.22,4.1,4.21,736645,0
+BSBR.US,D,20250116,000000,4.18,4.215,4.15,4.21,493769,0
+BSBR.US,D,20250117,000000,4.15,4.21,4.14,4.2,787361,0
+BSBR.US,D,20250121,000000,4.19,4.2,4.15,4.18,441698,0
+BSBR.US,D,20250122,000000,4.195,4.31,4.195,4.27,1314147,0
+BSBR.US,D,20250123,000000,4.265,4.31,4.22,4.28,670773,0
+BSBR.US,D,20250124,000000,4.26,4.28,4.22,4.25,391053,0
+BSBR.US,D,20250127,000000,4.26,4.31,4.23,4.3,280075,0
+BSBR.US,D,20250128,000000,4.3,4.365,4.285,4.35,647010,0
+BSBR.US,D,20250129,000000,4.33,4.365,4.3012,4.33,343711,0
+BSBR.US,D,20250130,000000,4.34,4.505,4.34,4.48,597472,0
+BSBR.US,D,20250131,000000,4.5,4.52,4.46,4.51,869312,0
+BSBR.US,D,20250203,000000,4.435,4.52,4.41,4.5,454796,0
+BSBR.US,D,20250204,000000,4.49,4.565,4.455,4.53,472370,0
+BSBR.US,D,20250205,000000,4.6348,4.77,4.61,4.75,1727043,0
+BSBR.US,D,20250206,000000,4.71,4.85,4.645,4.81,1631667,0
+BSBR.US,D,20250207,000000,4.67,4.78,4.59,4.62,2685965,0
+BSBR.US,D,20250210,000000,4.65,4.655,4.575,4.59,529780,0
+BSBR.US,D,20250211,000000,4.64,4.71,4.61,4.61,922847,0
+BSBR.US,D,20250212,000000,4.66,4.69,4.575,4.58,773430,0
+BSBR.US,D,20250213,000000,4.56,4.57,4.49,4.49,601470,0
+BSBR.US,D,20250214,000000,4.61,4.765,4.61,4.72,807441,0
+BSBR.US,D,20250218,000000,4.75,4.82,4.74,4.82,1583567,0
+BSBR.US,D,20250219,000000,4.73,4.76,4.68,4.71,1899482,0
+BSBR.US,D,20250220,000000,4.7154,4.78,4.71,4.71,498416,0
+BSBR.US,D,20250221,000000,4.67,4.69,4.6,4.62,394971,0
+BSBR.US,D,20250224,000000,4.68,4.7,4.61,4.61,208105,0
+BSBR.US,D,20250225,000000,4.65,4.6984,4.65,4.65,194120,0
+BSBR.US,D,20250226,000000,4.655,4.71,4.63,4.64,218219,0
+BSBR.US,D,20250227,000000,4.635,4.635,4.555,4.56,329718,0
+BSBR.US,D,20250228,000000,4.5,4.51,4.35,4.36,606735,0
+BSBR.US,D,20250303,000000,4.42,4.54,4.32,4.33,667611,0
+BSBR.US,D,20250304,000000,4.32,4.45,4.27,4.39,532633,0
+BSBR.US,D,20250305,000000,4.45,4.52,4.4,4.5,598169,0
+BSBR.US,D,20250306,000000,4.47,4.535,4.445,4.48,458772,0
+BSBR.US,D,20250307,000000,4.49,4.56,4.485,4.52,588882,0
+BSBR.US,D,20250310,000000,4.455,4.49,4.37,4.4,505622,0
+BSBR.US,D,20250311,000000,4.365,4.385,4.315,4.35,412182,0
+BSBR.US,D,20250312,000000,4.34,4.385,4.315,4.32,298112,0
+BSBR.US,D,20250313,000000,4.32,4.445,4.31,4.41,352035,0
+BSBR.US,D,20250314,000000,4.495,4.625,4.475,4.61,363599,0
+BSBR.US,D,20250317,000000,4.65,4.78,4.645,4.78,409859,0
+BSBR.US,D,20250318,000000,4.79,4.8,4.73,4.74,423897,0
+BSBR.US,D,20250319,000000,4.76,4.87,4.745,4.84,669126,0
+BSBR.US,D,20250320,000000,4.8,4.815,4.735,4.76,602363,0
+BSBR.US,D,20250321,000000,4.71,4.75,4.69,4.73,1037295,0
+BSBR.US,D,20250324,000000,4.715,4.73,4.655,4.67,257263,0
+BSBR.US,D,20250325,000000,4.75,4.83,4.75,4.81,486652,0
+BSBR.US,D,20250326,000000,4.81,4.84,4.77,4.8,353546,0
+BSBR.US,D,20250327,000000,4.76,4.815,4.74,4.81,511852,0
+BSBR.US,D,20250328,000000,4.81,4.8325,4.735,4.76,1178881,0
+BSBR.US,D,20250331,000000,4.71,4.725,4.6539,4.71,350597,0
+BSBR.US,D,20250401,000000,4.715,4.82,4.7,4.75,524525,0
+BSBR.US,D,20250402,000000,4.78,4.825,4.73,4.8,421961,0
+BSBR.US,D,20250403,000000,4.87,4.9591,4.84,4.9,937792,0
+BSBR.US,D,20250404,000000,4.71,4.72,4.52,4.58,757558,0
+BSBR.US,D,20250407,000000,4.45,4.63,4.395,4.46,1100138,0
+BSBR.US,D,20250408,000000,4.57,4.59,4.325,4.36,438690,0
+BSBR.US,D,20250409,000000,4.27,4.59,4.255,4.55,554274,0
+BSBR.US,D,20250410,000000,4.48,4.53,4.41,4.47,515735,0
+BSBR.US,D,20250411,000000,4.52,4.61,4.485,4.57,520913,0
+BSBR.US,D,20250414,000000,4.61,4.62,4.5,4.6,883205,0
+BSBR.US,D,20250415,000000,4.66,4.69,4.62,4.63,572360,0
+BSBR.US,D,20250416,000000,4.625,4.71,4.6,4.66,313509,0
+BSBR.US,D,20250417,000000,4.66,4.78,4.64,4.7,640141,0
+BSBR.US,D,20250421,000000,4.69,4.73,4.66,4.72,215686,0
+BSBR.US,D,20250422,000000,4.71,4.84,4.7,4.81,588326,0
+BSBR.US,D,20250423,000000,4.82,4.89,4.8,4.81,329167,0
+BSBR.US,D,20250424,000000,4.84,4.98,4.83,4.98,859105,0
+BSBR.US,D,20250425,000000,4.97,5.03,4.94,4.96,606236,0
+BSBR.US,D,20250428,000000,4.99,5.03,4.955,5.02,449776,0
+BSBR.US,D,20250429,000000,5.045,5.175,5.045,5.15,591103,0
+BSBR.US,D,20250430,000000,5.03,5.26,4.995,5.26,943735,0
+BSBR.US,D,20250501,000000,5.26,5.27,5.075,5.13,568544,0
+BSBR.US,D,20250502,000000,5.24,5.25,5.14,5.14,715317,0
+BSBR.US,D,20250505,000000,5.22,5.225,5.02,5.02,507160,0
+BSBR.US,D,20250506,000000,5.0101,5.085,5,5.01,407508,0
+BSBR.US,D,20250507,000000,5.04,5.04,4.955,4.97,1257166,0
+BSBR.US,D,20250508,000000,5.15,5.3086,5.12,5.28,1302352,0
+BSBR.US,D,20250509,000000,5.3,5.375,5.3,5.33,394803,0
+BSBR.US,D,20250512,000000,5.29,5.32,5.19,5.23,432341,0
+BSBR.US,D,20250513,000000,5.3303,5.435,5.32,5.42,522308,0
+BSBR.US,D,20250514,000000,5.44,5.49,5.41,5.42,377603,0
+BSBR.US,D,20250515,000000,5.45,5.465,5.33,5.35,480392,0
+BSBR.US,D,20250516,000000,5.33,5.345,5.275,5.33,281453,0
+BSBR.US,D,20250519,000000,5.335,5.425,5.31,5.42,271805,0
+BSBR.US,D,20250520,000000,5.4,5.41,5.34,5.36,229220,0
+BSBR.US,D,20250521,000000,5.34,5.35,5.225,5.26,572187,0
+BSBR.US,D,20250522,000000,5.26,5.395,5.24,5.26,757561,0
+BSBR.US,D,20250523,000000,5.146,5.31,5.13,5.3,458114,0
+BSBR.US,D,20250527,000000,5.41,5.44,5.3,5.34,522926,0
+BSBR.US,D,20250528,000000,5.37,5.37,5.25,5.26,256899,0
+BSBR.US,D,20250529,000000,5.27,5.32,5.24,5.29,313887,0
+BSBR.US,D,20250530,000000,5.24,5.25,5.155,5.2,263799,0
+BSBR.US,D,20250602,000000,5.27,5.28,5.16,5.2,397952,0
+BSBR.US,D,20250603,000000,5.22,5.3,5.155,5.28,519027,0
+BSBR.US,D,20250604,000000,5.305,5.32,5.15,5.16,313502,0
+BSBR.US,D,20250605,000000,5.195,5.22,5.14,5.17,321026,0
+BSBR.US,D,20250606,000000,5.19,5.205,5.11,5.19,375393,0
+BSBR.US,D,20250609,000000,5.15,5.19,5.085,5.16,787833,0
+BSBR.US,D,20250610,000000,5.19,5.235,5.14,5.2,345408,0
+BSBR.US,D,20250611,000000,5.355,5.4865,5.32,5.45,740887,0
+BSBR.US,D,20250612,000000,5.43,5.43,5.36,5.38,363772,0
+BSBR.US,D,20250613,000000,5.29,5.45,5.28,5.41,371959,0
+BSBR.US,D,20250616,000000,5.47,5.53,5.45,5.47,578885,0
+BSBR.US,D,20250617,000000,5.46,5.49,5.405,5.45,385968,0
+BSBR.US,D,20250618,000000,5.47,5.51,5.43,5.45,364836,0
+BSBR.US,D,20250620,000000,5.43,5.44,5.31,5.34,487918,0
+BSBR.US,D,20250623,000000,5.29,5.3,5.215,5.3,258981,0
+BSBR.US,D,20250624,000000,5.34,5.49,5.33,5.39,407094,0
+BSBR.US,D,20250625,000000,5.315,5.33,5.225,5.23,430429,0
+BSBR.US,D,20250626,000000,5.3,5.34,5.28,5.32,382525,0
+BSBR.US,D,20250627,000000,5.315,5.36,5.3,5.32,380155,0
+BSBR.US,D,20250630,000000,5.31,5.475,5.3,5.45,519677,0
+BSBR.US,D,20250701,000000,5.46,5.53,5.445,5.51,453511,0
+BSBR.US,D,20250702,000000,5.45,5.48,5.37,5.45,311065,0
+BSBR.US,D,20250703,000000,5.445,5.4992,5.44,5.47,235246,0
+BSBR.US,D,20250707,000000,5.39,5.415,5.305,5.32,553858,0
+BSBR.US,D,20250708,000000,5.33,5.37,5.305,5.36,563237,0
+BSBR.US,D,20250709,000000,5.32,5.34,5.245,5.27,675665,0
+BSBR.US,D,20250710,000000,5.11,5.16,5.05,5.1,711317,0
+BSBR.US,D,20250711,000000,5.05,5.07,5,5.03,676722,0
+BSBR.US,D,20250714,000000,4.98,5,4.905,4.92,837469,0
+BSBR.US,D,20250715,000000,4.955,5,4.9011,4.98,809957,0
+BSBR.US,D,20250716,000000,4.94,5.02,4.892,5,843164,0
+BSBR.US,D,20250717,000000,4.995,5.125,4.98,5.12,617316,0
+BSBR.US,D,20250718,000000,5.02,5.08,4.82,4.85,1162873,0
+BSBR.US,D,20250721,000000,4.77,4.8,4.715,4.73,704987,0
+BSBR.US,D,20250722,000000,4.74,4.77,4.7,4.73,676144,0
+BSBR.US,D,20250723,000000,4.77,4.87,4.74,4.85,554369,0
+BSBR.US,D,20250724,000000,4.78,4.81,4.73,4.78,579650,0
+BSBR.US,D,20250725,000000,4.795,4.81,4.745,4.76,333698,0
+BSBR.US,D,20250728,000000,4.76,4.78,4.71,4.73,616094,0
+BSBR.US,D,20250729,000000,4.73,4.81,4.71,4.78,405415,0
+BSBR.US,D,20250730,000000,4.65,4.805,4.62,4.76,1282081,0
+BSBR.US,D,20250731,000000,4.66,4.75,4.655,4.72,423774,0
+BSBR.US,D,20250801,000000,4.81,4.8453,4.68,4.69,453062,0
+BSBR.US,D,20250804,000000,4.76,4.81,4.69,4.78,517685,0
+BSBR.US,D,20250805,000000,4.81,4.8791,4.8,4.8,368968,0
+BSBR.US,D,20250806,000000,4.85,4.89,4.82,4.87,518186,0
+BSBR.US,D,20250807,000000,4.8602,4.97,4.86,4.95,572453,0
+BSBR.US,D,20250808,000000,4.95,4.99,4.93,4.96,408148,0
+BSBR.US,D,20250811,000000,4.945,4.97,4.92,4.93,344539,0
+BSBR.US,D,20250812,000000,5.04,5.0888,5.03,5.05,684634,0
+BSBR.US,D,20250813,000000,5.05,5.055,4.97,4.99,527647,0
+BSBR.US,D,20250814,000000,4.95,5.07,4.9408,4.99,703473,0
+BSBR.US,D,20250815,000000,5,5.03,4.965,4.99,412867,0
+BSBR.US,D,20250818,000000,5.045,5.07,5.015,5.04,499839,0
+BSBR.US,D,20250819,000000,4.888,4.905,4.745,4.77,2099075,0
+BSBR.US,D,20250820,000000,4.76,4.86,4.76,4.84,668110,0
+BSBR.US,D,20250821,000000,4.86,4.88,4.82,4.84,477539,0
+BSBR.US,D,20250822,000000,4.9,5.05,4.88,5.02,472196,0
+BSBR.US,D,20250825,000000,5.03,5.125,5.025,5.1,1996427,0
+BSBR.US,D,20250826,000000,5.1,5.15,5.08,5.12,1695197,0
+BSBR.US,D,20250827,000000,5.08,5.185,5.04,5.15,1530543,0
+BSBR.US,D,20250828,000000,5.19,5.33,5.17,5.27,1753977,0
+BSBR.US,D,20250829,000000,5.27,5.3,5.23,5.3,457186,0
+BSBR.US,D,20250902,000000,5.15,5.26,5.145,5.22,579320,0
+BSBR.US,D,20250903,000000,5.2,5.27,5.175,5.18,770242,0
+BSBR.US,D,20250904,000000,5.18,5.26,5.17,5.24,503785,0
+BSBR.US,D,20250905,000000,5.41,5.49,5.36,5.44,811370,0
+BSBR.US,D,20250908,000000,5.425,5.44,5.3,5.37,997937,0
+BSBR.US,D,20250909,000000,5.355,5.4,5.33,5.34,464807,0
+BSBR.US,D,20250910,000000,5.36,5.44,5.35,5.36,599902,0
+BSBR.US,D,20250911,000000,5.37,5.5,5.36,5.45,487486,0
+BSBR.US,D,20250912,000000,5.38,5.4395,5.36,5.37,477999,0
+BSBR.US,D,20250915,000000,5.43,5.49,5.41,5.44,376857,0
+BSBR.US,D,20250916,000000,5.485,5.5,5.405,5.43,570255,0
+BSBR.US,D,20250917,000000,5.49,5.65,5.48,5.56,1131281,0
+BSBR.US,D,20250918,000000,5.565,5.57,5.52,5.52,625775,0
+BSBR.US,D,20250919,000000,5.53,5.545,5.5,5.51,621463,0
+BSBR.US,D,20250922,000000,5.39,5.445,5.36,5.44,613874,0
+BSBR.US,D,20250923,000000,5.455,5.59,5.43,5.56,606415,0
+BSBR.US,D,20250924,000000,5.515,5.55,5.46,5.48,434817,0
+BSBR.US,D,20250925,000000,5.42,5.44,5.33,5.34,626756,0
+BSBR.US,D,20250926,000000,5.42,5.495,5.395,5.49,653045,0
+BSBR.US,D,20250929,000000,5.58,5.61,5.55,5.56,362260,0
+BSBR.US,D,20250930,000000,5.62,5.64,5.535,5.59,472804,0
+BSBR.US,D,20251001,000000,5.625,5.625,5.46,5.48,716804,0
+BSBR.US,D,20251002,000000,5.465,5.48,5.375,5.44,533467,0
+BSBR.US,D,20251003,000000,5.46,5.49,5.385,5.49,304012,0
+BSBR.US,D,20251006,000000,5.43,5.44,5.365,5.39,302151,0
+BSBR.US,D,20251007,000000,5.315,5.3551,5.255,5.26,380142,0
+BSBR.US,D,20251008,000000,5.32,5.33,5.245,5.25,364976,0
+BSBR.US,D,20251009,000000,5.31,5.33,5.26,5.31,304655,0
+BSBR.US,D,20251010,000000,5.29,5.31,5.08,5.08,702308,0
+BSBR.US,D,20251013,000000,5.14,5.17,5.095,5.1,920940,0
+BSBR.US,D,20251014,000000,4.96,5.085,4.94,5.07,776957,0
+BSBR.US,D,20251015,000000,5.05,5.15,5.035,5.13,821167,0
+BSBR.US,D,20251016,000000,5.11,5.235,5.11,5.21,592215,0
+BSBR.US,D,20251017,000000,5.13,5.27,5.13,5.26,475443,0
+BSBR.US,D,20251020,000000,5.36,5.44,5.34,5.44,339771,0
+BSBR.US,D,20251021,000000,5.4,5.4651,5.36,5.39,465157,0
+BSBR.US,D,20251022,000000,5.35,5.38,5.32,5.36,448076,0
+BSBR.US,D,20251023,000000,5.34,5.36,5.3,5.33,297268,0
+BSBR.US,D,20251024,000000,5.43,5.44,5.395,5.43,382315,0
+BSBR.US,D,20251027,000000,5.47,5.53,5.435,5.53,388531,0
+BSBR.US,D,20251028,000000,5.45,5.53,5.445,5.48,539061,0
+BSBR.US,D,20251029,000000,5.64,5.7,5.55,5.59,697027,0
+BSBR.US,D,20251030,000000,5.55,5.71,5.54,5.69,486642,0
+BSBR.US,D,20251031,000000,5.75,5.8599,5.74,5.79,605154,0
+BSBR.US,D,20251103,000000,5.88,5.945,5.8623,5.87,330449,0
+BSBR.US,D,20251104,000000,5.89,5.945,5.84,5.85,459059,0
+BSBR.US,D,20251105,000000,5.92,6.077342,5.91,6.06,596528,0
+BSBR.US,D,20251106,000000,6.125,6.13,6.01,6.01,667594,0
+BSBR.US,D,20251107,000000,5.98,6.07,5.9444,6.05,879879,0
+BSBR.US,D,20251110,000000,6.1,6.17,6.1,6.15,1092523,0
+BSBR.US,D,20251111,000000,6.32,6.345,6.24,6.3,954545,0
+BSBR.US,D,20251112,000000,6.32,6.345,6.27,6.32,736517,0
+BSBR.US,D,20251113,000000,6.38,6.39,6.28,6.31,900787,0
+BSBR.US,D,20251114,000000,6.35,6.425,6.32,6.36,676854,0
+BSBR.US,D,20251117,000000,6.358,6.36,6.255,6.27,687619,0
+BSBR.US,D,20251118,000000,6.28,6.32,6.24,6.29,384238,0
+BSBR.US,D,20251119,000000,6.24,6.2689,6.18,6.19,248499,0
+BSBR.US,D,20251120,000000,6.26,6.26,6.06,6.07,398189,0
+BSBR.US,D,20251121,000000,6.08,6.155,6.05,6.14,411855,0
+BSBR.US,D,20251124,000000,6.21,6.21,6.135,6.17,266173,0
+BSBR.US,D,20251125,000000,6.15,6.255,6.125,6.22,327247,0
+BSBR.US,D,20251126,000000,6.332,6.44,6.33,6.43,238147,0
+BSBR.US,D,20251128,000000,6.48,6.485,6.435,6.44,163660,0
+BSBR.US,D,20251201,000000,6.4,6.42,6.35,6.37,1485437,0
+BSBR.US,D,20251202,000000,6.44,6.575,6.43,6.55,371525,0
+BSBR.US,D,20251203,000000,6.53,6.55,6.45,6.47,419123,0
+BSBR.US,D,20251204,000000,6.57,6.595,6.53,6.54,213195,0
+BSBR.US,D,20251205,000000,6.49,6.51,6.08,6.1,1143824,0
+BSBR.US,D,20251208,000000,6.23,6.24,6.03,6.03,727405,0
+BSBR.US,D,20251209,000000,5.885,5.975,5.8513,5.96,754933,0
+BSBR.US,D,20251210,000000,5.9,5.91,5.82,5.85,585642,0
+BSBR.US,D,20251211,000000,5.89,5.99,5.89,5.93,478385,0
+BSBR.US,D,20251212,000000,6,6.01,5.9,5.92,394926,0
+BSBR.US,D,20251215,000000,5.97,6.1,5.97,6.09,558631,0
+BSBR.US,D,20251216,000000,5.97,5.975,5.845,5.86,526112,0
+BSBR.US,D,20251217,000000,5.73,5.755,5.695,5.73,647199,0
+BSBR.US,D,20251218,000000,5.76,5.865,5.75,5.85,616255,0
+BSBR.US,D,20251219,000000,5.9,5.93,5.845,5.89,679859,0
+BSBR.US,D,20251222,000000,5.82,5.86,5.79,5.85,402072,0
+BSBR.US,D,20251223,000000,5.93,6.17,5.93,6.12,982396,0
+BSBR.US,D,20251224,000000,6.168,6.17,6.07,6.12,297443,0
+BSBR.US,D,20251226,000000,6.13,6.2,6.11,6.16,460736,0
+BSBR.US,D,20251229,000000,6.09,6.102,5.9912,6.04,431594,0
+BSBR.US,D,20251230,000000,6.18,6.21,6.1411,6.17,676668,0
+BSBR.US,D,20251231,000000,6.17,6.25,6.06,6.11,359623,0
+BSBR.US,D,20260102,000000,6.28,6.3,6.165,6.21,858183,0
+BSBR.US,D,20260105,000000,6.2,6.335,6.1215,6.3,633522,0
+BSBR.US,D,20260106,000000,6.38,6.4399,6.325,6.36,477856,0
+BSBR.US,D,20260107,000000,6.23,6.25,6.135,6.16,390036,0
+BSBR.US,D,20260108,000000,6.21,6.26,6.19,6.24,390001,0
+BSBR.US,D,20260109,000000,6.3,6.38,6.28,6.38,661605,0
+BSBR.US,D,20260112,000000,6.295,6.335,6.275,6.3,491495,0
+BSBR.US,D,20260113,000000,6.3,6.32,6.19,6.23,481099,0
+BSBR.US,D,20260114,000000,6.27,6.33,6.25,6.32,552923,0
+BSBR.US,D,20260115,000000,6.29,6.345,6.14,6.18,2560295,0
+BSBR.US,D,20260116,000000,6.12,6.18,6.11,6.13,2082771,0
+BSBR.US,D,20260120,000000,6.14,6.34,6.13,6.32,1252261,0
+BSBR.US,D,20260121,000000,6.4,6.58,6.39,6.57,1178021,0
+BSBR.US,D,20260122,000000,6.56,6.72,6.55,6.7,999721,0
+BSBR.US,D,20260123,000000,6.69,6.82,6.635,6.77,1190282,0
+BSBR.US,D,20260126,000000,6.73,6.815,6.73,6.79,694690,0
+BSBR.US,D,20260127,000000,6.945,7.105,6.94,7.1,794315,0
+BSBR.US,D,20260128,000000,7.17,7.215,7.085,7.2,1945965,0
+BSBR.US,D,20260129,000000,7.27,7.32,6.985,7.14,868907,0
+BSBR.US,D,20260130,000000,7.045,7.09,6.85,6.92,983111,0
+BSBR.US,D,20260202,000000,6.918,7.025,6.89,6.99,502300,0
+BSBR.US,D,20260203,000000,7.18,7.21,6.79,6.85,1578888,0
+BSBR.US,D,20260204,000000,6.85,6.89,6.565,6.63,1760462,0
+BSBR.US,D,20260205,000000,6.57,6.675,6.485,6.51,1174887,0
+BSBR.US,D,20260206,000000,6.39,6.49,6.34,6.49,856716,0
+BSBR.US,D,20260209,000000,6.59,6.88,6.51,6.88,1165360,0
+BSBR.US,D,20260210,000000,6.96,7.02,6.9,6.95,1183538,0
+BSBR.US,D,20260211,000000,7.09,7.1399,6.98,7.07,970610,0
+BSBR.US,D,20260212,000000,7.04,7.06,6.745,6.77,1105991,0
+BSBR.US,D,20260213,000000,6.595,6.6086,6.46,6.59,826756,0
+BSBR.US,D,20260217,000000,6.59,6.61,6.455,6.56,492108,0
+BSBR.US,D,20260218,000000,6.57,6.695,6.555,6.62,664733,0
diff --git a/daily/us/nyse stocks/1/btcl.us.txt b/daily/us/nyse stocks/1/btcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ba30974a20573ba685770617f985fe4c5a62562
--- /dev/null
+++ b/daily/us/nyse stocks/1/btcl.us.txt	
@@ -0,0 +1,403 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTCL.US,D,20240712,000000,24.685,25.519,24.6301,24.8,22545,0
+BTCL.US,D,20240715,000000,29.46,30.1,28.95,29.71,63846,0
+BTCL.US,D,20240716,000000,30,31.4383,29.4965,31.34,99078,0
+BTCL.US,D,20240717,000000,30.89,31.44,30.13,30.84,26948,0
+BTCL.US,D,20240718,000000,31.159,31.159,29.67,29.732,11979,0
+BTCL.US,D,20240719,000000,30.53,33.37,30.2492,33.37,100640,0
+BTCL.US,D,20240722,000000,33.86,34.31,32.61,34.1,61289,0
+BTCL.US,D,20240723,000000,32.51,33.21,31.28,31.2801,117541,0
+BTCL.US,D,20240724,000000,32.391,32.9,31.5,31.51,161817,0
+BTCL.US,D,20240725,000000,29.87,31.0685,29.2817,30.53,103576,0
+BTCL.US,D,20240726,000000,33.01,33.9,32.7,33.68,63274,0
+BTCL.US,D,20240729,000000,35.67,35.67,32.1793,32.81,129871,0
+BTCL.US,D,20240730,000000,32.27,32.342,31.17,31.42,38108,0
+BTCL.US,D,20240731,000000,32,32.38,30.61,30.8619,32714,0
+BTCL.US,D,20240801,000000,30.53,30.53,28,29.13,149306,0
+BTCL.US,D,20240802,000000,30.51,30.91,28.15,28.21,112614,0
+BTCL.US,D,20240805,000000,16.67,21.899,16.67,20,458380,0
+BTCL.US,D,20240806,000000,21.25,22.75,20.785,22.58,362782,0
+BTCL.US,D,20240807,000000,22.92,23.133,20.86,20.92,94986,0
+BTCL.US,D,20240808,000000,23.29,24.78,22.47,24.48,93085,0
+BTCL.US,D,20240809,000000,25.26,25.7765,24.66,25.56,199111,0
+BTCL.US,D,20240812,000000,24.47,25.45,23.2901,24.0413,57974,0
+BTCL.US,D,20240813,000000,23.97,26.13,23.93,25.58,48279,0
+BTCL.US,D,20240814,000000,25.45,25.45,23.8323,23.87,50082,0
+BTCL.US,D,20240815,000000,24.1,24.6607,22.1399,22.345,102003,0
+BTCL.US,D,20240816,000000,23.55,24.58,22.99,24.4399,103283,0
+BTCL.US,D,20240819,000000,23.68,23.96,23.12,23.78,39201,0
+BTCL.US,D,20240820,000000,25.2,25.4029,23.499,24.19,43022,0
+BTCL.US,D,20240821,000000,23.72,25.975,23.72,25.95,17566,0
+BTCL.US,D,20240822,000000,25.51,25.51,24.651,24.83,73520,0
+BTCL.US,D,20240823,000000,25.37,27.789,25.2547,27.509,58275,0
+BTCL.US,D,20240826,000000,27.67,27.68,27.1,27.19,48461,0
+BTCL.US,D,20240827,000000,26.38,26.4032,25.58,26.16,45803,0
+BTCL.US,D,20240828,000000,24.29,24.41,22.5,23.45,64904,0
+BTCL.US,D,20240829,000000,24.43,25.039,23.44,23.58,46730,0
+BTCL.US,D,20240830,000000,23.84,23.97,22.56,23.1,35435,0
+BTCL.US,D,20240903,000000,23.57,23.57,22.2307,22.63,67946,0
+BTCL.US,D,20240904,000000,21.34,22.94,21.16,22.7,57251,0
+BTCL.US,D,20240905,000000,21.54,21.97,20.865,20.97,50535,0
+BTCL.US,D,20240906,000000,21.58,21.68,18.91,19.04,121647,0
+BTCL.US,D,20240909,000000,20.47,21.76,20.01,21.76,204747,0
+BTCL.US,D,20240910,000000,21.48,22.38,21.29,22.37,42984,0
+BTCL.US,D,20240911,000000,21.38,22.38,20.42,22.15,120906,0
+BTCL.US,D,20240912,000000,21.99,22.74,21.84,22.72,53673,0
+BTCL.US,D,20240913,000000,22.1,23.93,22.09,23.69,167237,0
+BTCL.US,D,20240916,000000,22.84,22.84,21.82,22.25,61109,0
+BTCL.US,D,20240917,000000,23.33,24.8051,22.97,23.7,127191,0
+BTCL.US,D,20240918,000000,23.69,24.78,23.16,23.82,61002,0
+BTCL.US,D,20240919,000000,26.44,26.8396,25.949,26.35,56287,0
+BTCL.US,D,20240920,000000,26.05,26.43,25.7401,25.94,49756,0
+BTCL.US,D,20240923,000000,26.39,26.77,26.19,26.41,209479,0
+BTCL.US,D,20240924,000000,26.46,27.28,25.99,27.28,46665,0
+BTCL.US,D,20240925,000000,26.55,26.91,26.1504,26.2,50652,0
+BTCL.US,D,20240926,000000,27.27,28.38,27.05,27.52,59533,0
+BTCL.US,D,20240927,000000,28.375,29.01,28.08,28.3,57428,0
+BTCL.US,D,20240930,000000,26.74,26.83,25.95,26.29,47603,0
+BTCL.US,D,20241001,000000,26.24,26.24,24.2118,24.79,119789,0
+BTCL.US,D,20241002,000000,24.17,25.14,23.42,23.57,74675,0
+BTCL.US,D,20241003,000000,23.83,24.29,23.4,24.22,32542,0
+BTCL.US,D,20241004,000000,24.67,25.4116,24.14,25.12,32872,0
+BTCL.US,D,20241007,000000,25.9,26.94,25.58,26.14,69907,0
+BTCL.US,D,20241008,000000,25.4,25.59,24.8,25.05,43036,0
+BTCL.US,D,20241009,000000,24.87,25.22,24,24.09,66449,0
+BTCL.US,D,20241010,000000,23.9735,24.07,22.3905,23.06,92889,0
+BTCL.US,D,20241011,000000,24.34,25.95,24.34,25.77,159723,0
+BTCL.US,D,20241014,000000,27,28.34,26.98,28.05,98731,0
+BTCL.US,D,20241015,000000,27.99,29.761,27.01,28.9435,163199,0
+BTCL.US,D,20241016,000000,29.69,30,29.06,29.5982,77114,0
+BTCL.US,D,20241017,000000,28.84,29.41,28.6,28.74,63256,0
+BTCL.US,D,20241018,000000,29.59,30.645,29.5,30.26,109071,0
+BTCL.US,D,20241021,000000,29.49,29.55,28.63,29.39,119660,0
+BTCL.US,D,20241022,000000,28.89,29.291822,28.3901,29.16,54361,0
+BTCL.US,D,20241023,000000,28.29,28.57,27.16,28.26,46257,0
+BTCL.US,D,20241024,000000,29.24,29.89,29.02,29.86,60504,0
+BTCL.US,D,20241025,000000,29.62,30.25,27.8596,28.42,88428,0
+BTCL.US,D,20241028,000000,30.27,31.18,29.9162,30.97,100776,0
+BTCL.US,D,20241029,000000,32.34,34.53,32.04,33.5,313910,0
+BTCL.US,D,20241030,000000,32.75,33.36,32.4,32.72,157542,0
+BTCL.US,D,20241031,000000,32.9,32.91,30.925,30.95,50850,0
+BTCL.US,D,20241101,000000,31.27,32.45,29.93,30.31,238660,0
+BTCL.US,D,20241104,000000,29.82,29.8299,28.5,28.62,107691,0
+BTCL.US,D,20241105,000000,30.41,31.35,30.005,30.46,201535,0
+BTCL.US,D,20241106,000000,36.27,36.81,34.21,36.68,199716,0
+BTCL.US,D,20241107,000000,35.25,37.15,35,36.73,231950,0
+BTCL.US,D,20241108,000000,36.48,37.4885,35.9,36.85,158779,0
+BTCL.US,D,20241111,000000,41.89,47.23,41.68,46.85,267320,0
+BTCL.US,D,20241112,000000,45.66,49.9,44.83,49.42,263409,0
+BTCL.US,D,20241113,000000,49.9845,53.72,49.2,49.6,266083,0
+BTCL.US,D,20241114,000000,51.63,51.96,46.85,47.02,141117,0
+BTCL.US,D,20241115,000000,48.9981,51.5,47.38,51.38,106995,0
+BTCL.US,D,20241118,000000,50.19,52.76,49.28,51.34,158860,0
+BTCL.US,D,20241119,000000,51.39,54.3,50.955,52.65,128627,0
+BTCL.US,D,20241120,000000,54.925,55.28,53.26,54.36,158939,0
+BTCL.US,D,20241121,000000,57.87,60.15,55.95,58.9,280880,0
+BTCL.US,D,20241122,000000,58.35,60.8299,57.75,60.2,223681,0
+BTCL.US,D,20241125,000000,57.67,57.94,54.18,54.94,230144,0
+BTCL.US,D,20241126,000000,51.631,54.58,49.8,49.88,183724,0
+BTCL.US,D,20241127,000000,54.26,57.4094,54,56.44,182155,0
+BTCL.US,D,20241129,000000,57.325,59.16,56.85,56.85,85278,0
+BTCL.US,D,20241202,000000,55.72,57.405,53.88,55.33,94740,0
+BTCL.US,D,20241203,000000,53.59,56.1955,52.891,55.24,90535,0
+BTCL.US,D,20241204,000000,55.5399,59.55,54.2,59.29,107621,0
+BTCL.US,D,20241205,000000,64.03,64.87,57.87,59.14,199505,0
+BTCL.US,D,20241206,000000,59.5099,62.807,58.67,62.3,204612,0
+BTCL.US,D,20241209,000000,59.45,60.76,55.275,55.56,164651,0
+BTCL.US,D,20241210,000000,57.59,57.725,53.21,55.73,121454,0
+BTCL.US,D,20241211,000000,58.28,61.9051,57.99,61.34,131129,0
+BTCL.US,D,20241212,000000,61.54,62.75,58.8112,59.59,90724,0
+BTCL.US,D,20241213,000000,59.995,61.95,59.37,61.58,100422,0
+BTCL.US,D,20241216,000000,64.87,69.1179,64.76,66.46,206356,0
+BTCL.US,D,20241217,000000,69.054,69.81,66.45,69.65,190598,0
+BTCL.US,D,20241218,000000,64.7831,65.39,58.97,59.78,280401,0
+BTCL.US,D,20241219,000000,61.84,62.4,53.6404,54.33,190628,0
+BTCL.US,D,20241220,000000,53.11,56.29,52.99,54.69,177000,0
+BTCL.US,D,20241223,000000,53.66,53.76,49.99,50.76,173200,0
+BTCL.US,D,20241224,000000,52.6,55.47,52.42,55.15,178938,0
+BTCL.US,D,20241226,000000,51.45,52.48,50.81,51.45,149726,0
+BTCL.US,D,20241227,000000,52.06,52.15,48.74,50.04,94994,0
+BTCL.US,D,20241230,000000,48.26,50.4,46.43,49.65,215550,0
+BTCL.US,D,20241231,000000,51.42,51.805,48.5,48.63,250976,0
+BTCL.US,D,20250102,000000,52.2,53.64,51.66,53.07,124055,0
+BTCL.US,D,20250103,000000,52.68,54.88,52.18,54.01,86025,0
+BTCL.US,D,20250106,000000,54.75,58.8399,54.71,58.48,136348,0
+BTCL.US,D,20250107,000000,56.64,56.72,51.12,51.74,166061,0
+BTCL.US,D,20250108,000000,50.338,50.86,47.22,48.9,107865,0
+BTCL.US,D,20250110,000000,49.205,50.79,47,49.8,76396,0
+BTCL.US,D,20250113,000000,45.53,48.53,43.82,48.41,112941,0
+BTCL.US,D,20250114,000000,51.64,52.2118,50.32,51.1,130436,0
+BTCL.US,D,20250115,000000,53.766,55.94,53.65,54.59,130460,0
+BTCL.US,D,20250116,000000,53.9877,55.8,52.12,55.57,82554,0
+BTCL.US,D,20250117,000000,58.299,61.83,57.72,60.58,249745,0
+BTCL.US,D,20250121,000000,60.85,63.15,57.85,61.81,232403,0
+BTCL.US,D,20250122,000000,60.25,60.68,58.5,59.92,101207,0
+BTCL.US,D,20250123,000000,57.5,62.7499,57.2304,58.54,462141,0
+BTCL.US,D,20250124,000000,60.72,62.83,60.07,60.26,148033,0
+BTCL.US,D,20250127,000000,55.32,57.19,53.08,56.12,176974,0
+BTCL.US,D,20250128,000000,57.449,58.53,55.83,55.98,127479,0
+BTCL.US,D,20250129,000000,57,59.7878,56.0102,58.56,104912,0
+BTCL.US,D,20250130,000000,60.07,61.81,59.89,59.95,122224,0
+BTCL.US,D,20250131,000000,59.74,61.3,55.84,55.89,145546,0
+BTCL.US,D,20250203,000000,48.68,56.74,48.1622,55.74,318712,0
+BTCL.US,D,20250204,000000,53.59,55.26,52.0708,52.75,213639,0
+BTCL.US,D,20250205,000000,52.9,53.395,50.4517,51.21,107854,0
+BTCL.US,D,20250206,000000,51.65,53.0898,49.52,50.9,89775,0
+BTCL.US,D,20250207,000000,53.53,54.26,49.44,49.47,136439,0
+BTCL.US,D,20250210,000000,51.6,51.8675,50.69,51.13,46713,0
+BTCL.US,D,20250211,000000,50.64,51.0347,48.4641,48.88,71974,0
+BTCL.US,D,20250212,000000,48.2,51.385,48.09,50.65,148042,0
+BTCL.US,D,20250213,000000,49.43,50.0779,48.76,50,88730,0
+BTCL.US,D,20250214,000000,50.06,52.66,49.83,50.84,146792,0
+BTCL.US,D,20250218,000000,50.03,50.16,46.6,47.51,185881,0
+BTCL.US,D,20250219,000000,49.8,50.105,48.895,49.46,201438,0
+BTCL.US,D,20250220,000000,51.2,52.26,50.14,51.9,147751,0
+BTCL.US,D,20250221,000000,52.49,52.81,47.75,47.89,159475,0
+BTCL.US,D,20250224,000000,48.61,48.88,46.65,47.07,136970,0
+BTCL.US,D,20250225,000000,41.93,42.19,38.7328,41.53,232373,0
+BTCL.US,D,20250226,000000,38.49,41.2281,35.5364,37.62,234614,0
+BTCL.US,D,20250227,000000,39.3935,39.3935,36.055,37.08,111220,0
+BTCL.US,D,20250228,000000,35.3559,38.258,34.64,37.35,191008,0
+BTCL.US,D,20250303,000000,45.35,45.62,38.24,39.06,351429,0
+BTCL.US,D,20250304,000000,36,41.515,34.9,39.67,182192,0
+BTCL.US,D,20250305,000000,42.26,43.07,40.33,43.07,194805,0
+BTCL.US,D,20250306,000000,42.788,43.82,40.41,41.68,176512,0
+BTCL.US,D,20250307,000000,41.48,43.545,39.1765,39.52,166190,0
+BTCL.US,D,20250310,000000,35.61,35.815,30.85,32.34,418622,0
+BTCL.US,D,20250311,000000,34.5,36.02,32.3494,35.6,482854,0
+BTCL.US,D,20250312,000000,35.848,36.18,33.4311,35.42,75673,0
+BTCL.US,D,20250313,000000,35.39,35.57,32.9,33.03,70866,0
+BTCL.US,D,20250314,000000,35.78,37.3359,35.26,36.71,80989,0
+BTCL.US,D,20250317,000000,35.17,36.701,34.83,36.63,89320,0
+BTCL.US,D,20250318,000000,34.601,34.72,33.56,34.72,113091,0
+BTCL.US,D,20250319,000000,36.0337,37.76,35.7,37.29,90503,0
+BTCL.US,D,20250320,000000,36.95,38.2,35.68,36.14,80395,0
+BTCL.US,D,20250321,000000,35.56,36.165,35.115,35.87,25324,0
+BTCL.US,D,20250324,000000,38.65,39.9785,38.62,39.56,74451,0
+BTCL.US,D,20250325,000000,39.02,39.55,38.4478,39.45,33181,0
+BTCL.US,D,20250326,000000,38.87,39.05,37.2987,37.91,34959,0
+BTCL.US,D,20250327,000000,37.54,38.83,37.33,38.35,43686,0
+BTCL.US,D,20250328,000000,36.66,36.82,35.11,35.24,67902,0
+BTCL.US,D,20250331,000000,34.22,35.3399,33.6,34.11,42013,0
+BTCL.US,D,20250401,000000,35.0001,36.75,34.26,36.29,41816,0
+BTCL.US,D,20250402,000000,36.61,38.345,36.61,37.95,45741,0
+BTCL.US,D,20250403,000000,33.816,34.0951,32.94,33.59,57372,0
+BTCL.US,D,20250404,000000,34.22,35.78,33.36,35.1,78679,0
+BTCL.US,D,20250407,000000,29.141,32.69,28.34,30.17,96343,0
+BTCL.US,D,20250408,000000,31.76,31.98,28.78,29.15,72814,0
+BTCL.US,D,20250409,000000,29.3,34,29.14,33.43,95104,0
+BTCL.US,D,20250410,000000,32.8914,32.8914,30.4253,31.12,39584,0
+BTCL.US,D,20250411,000000,33.6752,34.6419,32.545,34.4,97956,0
+BTCL.US,D,20250414,000000,35.37,36.04,34.33,35.21,63253,0
+BTCL.US,D,20250415,000000,35.85,36.56,34.5301,34.58,21305,0
+BTCL.US,D,20250416,000000,34.3429,35.71,34.09,34.88,32420,0
+BTCL.US,D,20250417,000000,34.9325,35.68,34.54,35.25,23197,0
+BTCL.US,D,20250421,000000,37.1,38.2082,36.48,37.31,75777,0
+BTCL.US,D,20250422,000000,39.24,41.0482,39.16,40.78,117645,0
+BTCL.US,D,20250423,000000,42.97,43.51,41.11,42.63,84049,0
+BTCL.US,D,20250424,000000,41.91,42.67,41.75,42.62,53323,0
+BTCL.US,D,20250425,000000,43.15,44.53,43,44.2,67439,0
+BTCL.US,D,20250428,000000,43.6682,43.91,42.322,43.58,52327,0
+BTCL.US,D,20250429,000000,43.67,44.1659,43.44,44.11,42240,0
+BTCL.US,D,20250430,000000,43.2,43.2,41.6739,42.8789,34139,0
+BTCL.US,D,20250501,000000,45.239,46,44.5,45.11,60903,0
+BTCL.US,D,20250502,000000,45.4905,46.37,45.22,45.49,54985,0
+BTCL.US,D,20250505,000000,42.66,43.3572,42.16,42.8,54929,0
+BTCL.US,D,20250506,000000,42.21,43.57,41.8944,43.34,28883,0
+BTCL.US,D,20250507,000000,45.19,45.71,44.3,44.5,57241,0
+BTCL.US,D,20250508,000000,47.48,49.65,47.305,49.18,91053,0
+BTCL.US,D,20250509,000000,50.88,51.5292,50.23,51.02,60545,0
+BTCL.US,D,20250512,000000,51.98,52.4314,48.51,49.62,79410,0
+BTCL.US,D,20250513,000000,51.6,52.76,50.62,52.66,50179,0
+BTCL.US,D,20250514,000000,51.7983,52.065,50.27,50.94,52240,0
+BTCL.US,D,20250515,000000,50.18,51.66,49.11,50.85,66156,0
+BTCL.US,D,20250516,000000,51.5,52.13,51.01,51.62,53926,0
+BTCL.US,D,20250519,000000,50.15,53.18,50.13,53.16,55490,0
+BTCL.US,D,20250520,000000,52.01,54.86,51.735,54.61,45368,0
+BTCL.US,D,20250521,000000,53.947,57.57,53.91,56.12,633799,0
+BTCL.US,D,20250522,000000,59.159,59.6586,58.1822,58.78,632072,0
+BTCL.US,D,20250523,000000,55.985,57.5445,55.45,56.07,90671,0
+BTCL.US,D,20250527,000000,57.97,58.13,56.21,57.28,83516,0
+BTCL.US,D,20250528,000000,56.08,56.39,54.11,54.11,130540,0
+BTCL.US,D,20250529,000000,55.418,55.49,52.6111,52.67,80043,0
+BTCL.US,D,20250530,000000,52.725,53.05,50.68,51.7,101888,0
+BTCL.US,D,20250602,000000,51.079,51.8226,50.8,51.6,49685,0
+BTCL.US,D,20250603,000000,52.19,53.93,52.19,53.36,56602,0
+BTCL.US,D,20250604,000000,52.045,52.5751,51.14,52.01,33964,0
+BTCL.US,D,20250605,000000,52.5893,52.73,48.55,48.84,186752,0
+BTCL.US,D,20250606,000000,50.88,52.25,50.85,51.2,37586,0
+BTCL.US,D,20250609,000000,54.3525,55.49,53.73,55.42,90260,0
+BTCL.US,D,20250610,000000,56.514,57.11,55.05,56.28,48144,0
+BTCL.US,D,20250611,000000,56.41,57.12,55.155,55.47,51891,0
+BTCL.US,D,20250612,000000,53.401,54.92,53.1,53.49,48343,0
+BTCL.US,D,20250613,000000,51.45,52.6,50.84,51.64,79869,0
+BTCL.US,D,20250616,000000,53.1145,55.47,53.0578,55.28,91926,0
+BTCL.US,D,20250617,000000,52.0213,52.1886,49.7294,51.06,98444,0
+BTCL.US,D,20250618,000000,50.25,51.695,49.9701,50.18,53598,0
+BTCL.US,D,20250620,000000,52.34,52.39,48.8401,49.65,149227,0
+BTCL.US,D,20250623,000000,47.43,49.7,46.25,49.555,96561,0
+BTCL.US,D,20250624,000000,51.42,52.5364,51.1,51.94,93929,0
+BTCL.US,D,20250625,000000,54,54.3595,53,53.89,57956,0
+BTCL.US,D,20250626,000000,53.1614,53.86,52.8,53.74,29555,0
+BTCL.US,D,20250627,000000,52.83,53.8,52.4782,52.88,50214,0
+BTCL.US,D,20250630,000000,53.8,53.84,52.7275,53.62,37468,0
+BTCL.US,D,20250701,000000,52.62,53.1,51.23,51.25,44838,0
+BTCL.US,D,20250702,000000,53.449,55.67,53.35,55.57,108192,0
+BTCL.US,D,20250703,000000,55.4,56.3349,54.94,55.09,58947,0
+BTCL.US,D,20250707,000000,54.12,54.32,53.13,53.76,53988,0
+BTCL.US,D,20250708,000000,54.47,54.84,53.7319,54.47,40667,0
+BTCL.US,D,20250709,000000,55.355,57.67,54.1,57.515,107199,0
+BTCL.US,D,20250710,000000,56.695,59.68,56.234336,59.19,120206,0
+BTCL.US,D,20250711,000000,63.47,64.09,62.4,63.98,155956,0
+BTCL.US,D,20250714,000000,67.73,68.2291,65.035,65.79,166337,0
+BTCL.US,D,20250715,000000,63.345,64.255,61.22,61.99,197544,0
+BTCL.US,D,20250716,000000,64.2506,65.71,63.783,64.99,106177,0
+BTCL.US,D,20250717,000000,63.392,65.724,63.0901,64.59,80175,0
+BTCL.US,D,20250718,000000,64.3776,64.9186,62.45,62.8,96641,0
+BTCL.US,D,20250721,000000,63.8625,64.7265,61.865,61.99,87563,0
+BTCL.US,D,20250722,000000,64.62,65.705,62.9,64.72,99160,0
+BTCL.US,D,20250723,000000,63.31,63.93,62.55,63.78,86692,0
+BTCL.US,D,20250724,000000,63.961,64.98,63.1,64.31,65763,0
+BTCL.US,D,20250725,000000,61.3399,62.18,59.97,61.9,121000,0
+BTCL.US,D,20250728,000000,63.7899,64.3236,62.4,63.25,97005,0
+BTCL.US,D,20250729,000000,64.07,64.1481,62.187,62.46,48222,0
+BTCL.US,D,20250730,000000,62.65,63.82,60.5895,61.81,63593,0
+BTCL.US,D,20250731,000000,62.9,63.94,61.6,61.64,57505,0
+BTCL.US,D,20250801,000000,60.25,60.395,57.5,57.65,121840,0
+BTCL.US,D,20250804,000000,58.66,60.3,58.625,59.29,38146,0
+BTCL.US,D,20250805,000000,58.68,59,57.125,58.06,43677,0
+BTCL.US,D,20250806,000000,58.25,60.2805,58.0873,59.85,38209,0
+BTCL.US,D,20250807,000000,61.05,62.29,60.2101,62.25,73612,0
+BTCL.US,D,20250808,000000,61.41,61.8988,60.525,60.85,66625,0
+BTCL.US,D,20250811,000000,64.165,65.4,63.14,63.65,110615,0
+BTCL.US,D,20250812,000000,63.76,64.61,63.18,64.235,48914,0
+BTCL.US,D,20250813,000000,65.4,67.8514,64.77,67.65,92947,0
+BTCL.US,D,20250814,000000,62.45,63.93,61.35,62.345,163267,0
+BTCL.US,D,20250815,000000,62.67,62.69,61.0056,61.11,89515,0
+BTCL.US,D,20250818,000000,59.74,60.8795,58.7801,60.29,147611,0
+BTCL.US,D,20250819,000000,59.762,59.762,56.38,56.91,100370,0
+BTCL.US,D,20250820,000000,56.9715,58.2781,56.18,58.16,74010,0
+BTCL.US,D,20250821,000000,57.0512,57.7529,55.7327,55.84,60498,0
+BTCL.US,D,20250822,000000,55.99,61.14,55.68,60.41,128497,0
+BTCL.US,D,20250825,000000,55.12,56.45,54,54.21,159640,0
+BTCL.US,D,20250826,000000,53.34,54.58,52.9704,54.56,120208,0
+BTCL.US,D,20250827,000000,55.25,56.0747,54.577,55.37,43182,0
+BTCL.US,D,20250828,000000,56.34,56.43,55.19,55.28,30053,0
+BTCL.US,D,20250829,000000,53.86,53.88,51.3,51.5,121442,0
+BTCL.US,D,20250902,000000,52.8577,54.8207,52.32,53.98,88375,0
+BTCL.US,D,20250903,000000,54.4653,55.6069,54.452,55.26,64481,0
+BTCL.US,D,20250904,000000,53.64,53.89,52.36,52.88,47664,0
+BTCL.US,D,20250905,000000,55.8389,56,53.2285,54.52,80695,0
+BTCL.US,D,20250908,000000,55.1248,55.77,54.8103,54.89,57260,0
+BTCL.US,D,20250909,000000,55.65,55.78,53.5,54.1605,37869,0
+BTCL.US,D,20250910,000000,56.2,57.1623,55.94,56.345,98423,0
+BTCL.US,D,20250911,000000,56.5,57.42,56.39,57.2,61528,0
+BTCL.US,D,20250912,000000,57.67,59.5692,57.4528,59.5,61971,0
+BTCL.US,D,20250915,000000,57.61,58.08,56.9121,57.85,73128,0
+BTCL.US,D,20250916,000000,57.925,59.48,57.26,59.31,66227,0
+BTCL.US,D,20250917,000000,58.7,58.78,57,58.17,135018,0
+BTCL.US,D,20250918,000000,60.105,60.45,59.4989,60.08,53555,0
+BTCL.US,D,20250919,000000,58.66,58.84,57.32,57.32,66251,0
+BTCL.US,D,20250922,000000,55.24,55.7106,54.1761,54.43,88995,0
+BTCL.US,D,20250923,000000,55.1856,55.36,53.8,53.96,56319,0
+BTCL.US,D,20250924,000000,55.25,56.1259,55.0001,55.51,46905,0
+BTCL.US,D,20250925,000000,53.7,53.8981,50.7305,51.53,97673,0
+BTCL.US,D,20250926,000000,51.51,52.33,50.91,51.22,50777,0
+BTCL.US,D,20250929,000000,54.18,56.3,54.0168,56.2,73491,0
+BTCL.US,D,20250930,000000,55.38,56.24,54.68,56.19,28030,0
+BTCL.US,D,20251001,000000,58.44,60,58.24,59.21,90057,0
+BTCL.US,D,20251002,000000,61.04,62.8899,60.3586,62.71,133912,0
+BTCL.US,D,20251003,000000,62.3,65.87,61.52,64.55,197346,0
+BTCL.US,D,20251006,000000,66.79,68.2866,66.31,67.3,229727,0
+BTCL.US,D,20251007,000000,66.75,66.75,62.0801,63.14,166158,0
+BTCL.US,D,20251008,000000,64.235,65.78,63.39,64.92,90537,0
+BTCL.US,D,20251009,000000,64.92,65.07,61,62.35,103333,0
+BTCL.US,D,20251010,000000,63.242,63.8725,57.0125,57.73,229810,0
+BTCL.US,D,20251013,000000,55.725,57.16,55.04,57,138860,0
+BTCL.US,D,20251014,000000,51.778,54.63,51,53.8,125353,0
+BTCL.US,D,20251015,000000,52.47,53.388,51.4189,52.409,105399,0
+BTCL.US,D,20251016,000000,52.27,52.5,48.86,49.51,159964,0
+BTCL.US,D,20251017,000000,46.95,48.72,46.08,47.9,140698,0
+BTCL.US,D,20251020,000000,51.7,52.545,50.93,51.77,94641,0
+BTCL.US,D,20251021,000000,49.73,54.65,49.319,52.67,150116,0
+BTCL.US,D,20251022,000000,49.08,50.08,48.58,48.84,140398,0
+BTCL.US,D,20251023,000000,50,52.02,49.88,51.02,102124,0
+BTCL.US,D,20251024,000000,51.94,51.96,50.5675,51.31,52855,0
+BTCL.US,D,20251027,000000,55.5012,56.12,55,55.35,85115,0
+BTCL.US,D,20251028,000000,55.33,56.45,53.935,53.95,63298,0
+BTCL.US,D,20251029,000000,53.92,53.94,49.86,51.02,154897,0
+BTCL.US,D,20251030,000000,49.065,49.11,46.9577,47.25,137547,0
+BTCL.US,D,20251031,000000,50.17,51.1,49.0371,50.15,90249,0
+BTCL.US,D,20251103,000000,48.02,48.505,46,47.25,185759,0
+BTCL.US,D,20251104,000000,44.6,45.506,40.89,41.93,300219,0
+BTCL.US,D,20251105,000000,43.57,45.09,43.185,44.6,113732,0
+BTCL.US,D,20251106,000000,43.55,43.615,41.49,41.935,171821,0
+BTCL.US,D,20251107,000000,41.272,44.34,40.8,44.23,130842,0
+BTCL.US,D,20251110,000000,46.31,46.4,45.02,46.25,110942,0
+BTCL.US,D,20251111,000000,44.73,44.97,43.235,43.36,50563,0
+BTCL.US,D,20251112,000000,45.03,45.06,41.67,42.23,86925,0
+BTCL.US,D,20251113,000000,42.9171,43.72,39.0422,39.23,133860,0
+BTCL.US,D,20251114,000000,36.99,38.773,36.11,36.19,166604,0
+BTCL.US,D,20251117,000000,36.04,37.285,33.83,34.4,136909,0
+BTCL.US,D,20251118,000000,34.26,35.75,33.8,35.03,105028,0
+BTCL.US,D,20251119,000000,33.72,34.68,31.741,32.45,172388,0
+BTCL.US,D,20251120,000000,33.94,34,29.9435,30.15,214571,0
+BTCL.US,D,20251121,000000,28.27,29.6,27.375,28.95,417980,0
+BTCL.US,D,20251124,000000,29.78,32.1368,29.3615,32.05,246867,0
+BTCL.US,D,20251125,000000,30.6206,31.279,29.84,30.72,124543,0
+BTCL.US,D,20251126,000000,30.69,32.86,30.255,32.52,143522,0
+BTCL.US,D,20251128,000000,34.79,34.79,32.78,32.99,150782,0
+BTCL.US,D,20251201,000000,29.7201,30.08,28,29.215,228994,0
+BTCL.US,D,20251202,000000,31.115,33.795,31.115,33.01,215701,0
+BTCL.US,D,20251203,000000,34.11,34.87,33.49,34.37,170729,0
+BTCL.US,D,20251204,000000,33.955,34.42,32.8401,33.91,342267,0
+BTCL.US,D,20251205,000000,32.38,33.0999,30.72,31.57,152214,0
+BTCL.US,D,20251208,000000,32.91,33.14,31.701,32.56,87371,0
+BTCL.US,D,20251209,000000,32.07,35.23,31.99,34.18,184681,0
+BTCL.US,D,20251210,000000,33.31,35.17,33.0899,33.64,118139,0
+BTCL.US,D,20251211,000000,31.93,33.16,31.295,33.16,188845,0
+BTCL.US,D,20251212,000000,33.36,33.73,31.4,31.9,229706,0
+BTCL.US,D,20251215,000000,31.2968,31.515,28.295,28.6721,156754,0
+BTCL.US,D,20251216,000000,29.53,30.25,29.4,29.8201,101613,0
+BTCL.US,D,20251217,000000,29.85,31.76,28.335,28.74,145307,0
+BTCL.US,D,20251218,000000,30.49,31,27.748,27.86,193191,0
+BTCL.US,D,20251219,000000,30.01,30.915,29.24,29.95,190255,0
+BTCL.US,D,20251222,000000,31.34,31.61,29.9405,30.24,198163,0
+BTCL.US,D,20251223,000000,29.68,30.15,28.991,29.74,101109,0
+BTCL.US,D,20251224,000000,28.785,29.175,28.5,29.01,125387,0
+BTCL.US,D,20251226,000000,30.085,30.085,28.4784,29.11,94683,0
+BTCL.US,D,20251229,000000,28.97,29.49,28.715,28.82,97862,0
+BTCL.US,D,20251230,000000,29.39,30.325,29.29,29.29,118889,0
+BTCL.US,D,20251231,000000,29.866,29.975,28.6201,28.925,138294,0
+BTCL.US,D,20260102,000000,29.9,31.3399,29.645,30.46,156320,0
+BTCL.US,D,20260105,000000,32.3,33.8251,32.2541,33.58,161719,0
+BTCL.US,D,20260106,000000,33.555,33.605,31.355,32.28,72914,0
+BTCL.US,D,20260107,000000,31.4907,31.9,30.9101,31.18,95957,0
+BTCL.US,D,20260108,000000,30.0948,31.44,29.6501,31.12,43005,0
+BTCL.US,D,20260109,000000,31.26,31.75,30.2954,30.61,65409,0
+BTCL.US,D,20260112,000000,30.5911,32.01,30.49,31.45,169371,0
+BTCL.US,D,20260113,000000,32.1315,33.57,31.86,33.44,174073,0
+BTCL.US,D,20260114,000000,34.07,36.03,34.07,35.87,217882,0
+BTCL.US,D,20260115,000000,35.15,35.48,33.86,33.96,151192,0
+BTCL.US,D,20260116,000000,34.32,34.369,33.148,34.16,98657,0
+BTCL.US,D,20260120,000000,30.675,31,29.5301,29.8,217308,0
+BTCL.US,D,20260121,000000,29.7611,30.47,28.34,30.16,252527,0
+BTCL.US,D,20260122,000000,29.79,29.9895,29.05,29.615,114686,0
+BTCL.US,D,20260123,000000,29.79,30.84,29.06,29.65,364950,0
+BTCL.US,D,20260126,000000,28.4,29.2,28.09,28.395,128958,0
+BTCL.US,D,20260127,000000,28.76,29.6,28.17,29.55,102260,0
+BTCL.US,D,20260128,000000,29.91,30.265,29.25,29.36,57668,0
+BTCL.US,D,20260129,000000,28.39,28.505,25.44,26.035,289292,0
+BTCL.US,D,20260130,000000,25.2675,26.3499,24.61,25.87,145971,0
+BTCL.US,D,20260202,000000,22.31,23.09,22,22.27,452964,0
+BTCL.US,D,20260203,000000,22.6,22.61,19.41,21.345,197425,0
+BTCL.US,D,20260204,000000,20.64,20.88,18.91,19.62,247943,0
+BTCL.US,D,20260205,000000,17.8,18.1927,13.685,14.44,1017349,0
+BTCL.US,D,20260206,000000,16.07,17.96,15.89,17.325,915994,0
+BTCL.US,D,20260209,000000,16.68,17.818,16.57,17.64,162798,0
+BTCL.US,D,20260210,000000,16.65,17.24,16.18,16.58,108143,0
+BTCL.US,D,20260211,000000,16.25,16.28,15.15,16.03,184458,0
+BTCL.US,D,20260212,000000,16.3,16.36,14.8201,14.97,114003,0
+BTCL.US,D,20260213,000000,15.879,16.81,15.6204,16.48,131572,0
+BTCL.US,D,20260217,000000,16.055,16.18,15.44,16.02,85689,0
+BTCL.US,D,20260218,000000,15.69,16.16,15.09,15.25,79345,0
diff --git a/daily/us/nyse stocks/1/buda.us.txt b/daily/us/nyse stocks/1/buda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3c04e2254b89fc990dec4a513a449149b97b717
--- /dev/null
+++ b/daily/us/nyse stocks/1/buda.us.txt	
@@ -0,0 +1,29 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUDA.US,D,20260108,000000,12,12,7.65,8.11,266942,0
+BUDA.US,D,20260109,000000,7.8776,8.54,6.85,8.15,65706,0
+BUDA.US,D,20260112,000000,8.6226,9.1499,8.3,9.04,28790,0
+BUDA.US,D,20260113,000000,9.15,9.47,8.8,8.85,27058,0
+BUDA.US,D,20260114,000000,8.85,10.3999,8.444,9.56,50690,0
+BUDA.US,D,20260115,000000,9.68,9.68,8.75,9.34,20173,0
+BUDA.US,D,20260116,000000,8.76,9.24,8.75,8.8,5731,0
+BUDA.US,D,20260120,000000,8.57,8.97,8.0246,8.5,19068,0
+BUDA.US,D,20260121,000000,8.755,8.755,8.35,8.44,33622,0
+BUDA.US,D,20260122,000000,9,9,8.45,8.75,9332,0
+BUDA.US,D,20260123,000000,8.5,9.25,8.5,9.1074,58221,0
+BUDA.US,D,20260126,000000,9.348,9.8,8.61,9.39,30953,0
+BUDA.US,D,20260127,000000,9.28,10.2,9.28,9.76,62623,0
+BUDA.US,D,20260128,000000,9.59,10.2,9.59,10.09,9828,0
+BUDA.US,D,20260129,000000,9.76,10.025,9.3001,10.025,11798,0
+BUDA.US,D,20260130,000000,9.85,10.1,9.4841,9.9,5940,0
+BUDA.US,D,20260202,000000,10,10.4,9.605,9.9,30472,0
+BUDA.US,D,20260203,000000,9.92,10.11,9.34,9.9,13115,0
+BUDA.US,D,20260204,000000,9.825,10.3,9.38,9.85,25397,0
+BUDA.US,D,20260205,000000,9.6,9.72,9.35,9.374,72374,0
+BUDA.US,D,20260206,000000,9.6219,9.6219,8.9,9.02,26154,0
+BUDA.US,D,20260209,000000,8.78,9.01,8.5601,8.6,20071,0
+BUDA.US,D,20260210,000000,9.05,9.19,8.6,8.8,478424,0
+BUDA.US,D,20260211,000000,9.005,9.005,8.6,8.6,8727,0
+BUDA.US,D,20260212,000000,9.143,9.17,8.7,9.07,9907,0
+BUDA.US,D,20260213,000000,9.07,9.5,8.65,9.5,5377,0
+BUDA.US,D,20260217,000000,9.065,9.49,9.06,9.45,6601,0
+BUDA.US,D,20260218,000000,9.425,9.7,8.9,9.07,495053,0
diff --git a/daily/us/nyse stocks/1/bw.us.txt b/daily/us/nyse stocks/1/bw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2ba58a831482e6c28d3cbb63783fcb9cdd51098
--- /dev/null
+++ b/daily/us/nyse stocks/1/bw.us.txt	
@@ -0,0 +1,2675 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BW.US,D,20150701,000000,195,200,187.4,199,171240,0
+BW.US,D,20150702,000000,203.5,203.5,192.5,195,178830,0
+BW.US,D,20150706,000000,195.7,201.5,192.5,194.5,81360,0
+BW.US,D,20150707,000000,195.4,199.5,190.6,191.7,125740,0
+BW.US,D,20150708,000000,194,198.3,177.9,186.8,121890,0
+BW.US,D,20150709,000000,190,191.2,183.1,183.6,185840,0
+BW.US,D,20150710,000000,185.6,189,181.1,182.6,126120,0
+BW.US,D,20150713,000000,185.6,185.6,181.2,183.5,52980,0
+BW.US,D,20150714,000000,180,184,180,183.9,42220,0
+BW.US,D,20150715,000000,184,185.2,182.6,183.9,34903,0
+BW.US,D,20150716,000000,183.6,185,183.1,184.5,116440,0
+BW.US,D,20150717,000000,188.2,188.2,182.7,185.1,27430,0
+BW.US,D,20150720,000000,183.9,185.2,183.5,184.8,32870,0
+BW.US,D,20150721,000000,183.5,188.1,182.8,185.7,71650,0
+BW.US,D,20150722,000000,185.6,191.3,184.2,186.4,125300,0
+BW.US,D,20150723,000000,187.6,188.1,183.5,186.4,61300,0
+BW.US,D,20150724,000000,186.7,188.8,184.8,187.5,41160,0
+BW.US,D,20150727,000000,189,193,186.5,192.5,29760,0
+BW.US,D,20150728,000000,193.3,197,190.8,196.5,31470,0
+BW.US,D,20150729,000000,195.5,198,189.2,197.8,16740,0
+BW.US,D,20150730,000000,197.7,201.2,196.7,198.4,54520,0
+BW.US,D,20150731,000000,198.7,199.9,195.3,197.2,27630,0
+BW.US,D,20150803,000000,196.5,201,190.4,199.8,48245,0
+BW.US,D,20150804,000000,198.8,202.7,196.9,200.1,79040,0
+BW.US,D,20150805,000000,203.7,219.5,197.6,210.3,84900,0
+BW.US,D,20150806,000000,211.5,214.2,198,199.7,90955,0
+BW.US,D,20150807,000000,199.5,203.4,194.1,194.9,47990,0
+BW.US,D,20150810,000000,194.9,195,189.8,194.4,38980,0
+BW.US,D,20150811,000000,193.1,198.9,189.4,189.8,26531,0
+BW.US,D,20150812,000000,188.1,191.5,181.4,188.6,40630,0
+BW.US,D,20150813,000000,188.9,190.4,186.8,187.7,45260,0
+BW.US,D,20150814,000000,187.5,188.7,186.1,188.6,15310,0
+BW.US,D,20150817,000000,187.4,190.5,184.5,190,31600,0
+BW.US,D,20150818,000000,190.9,191.5,186.7,190,32410,0
+BW.US,D,20150819,000000,189.3,189.8,183.8,188.8,41340,0
+BW.US,D,20150820,000000,186.4,192.4,186,191.3,17270,0
+BW.US,D,20150821,000000,186.3,189.9,185.3,186.8,21170,0
+BW.US,D,20150824,000000,183.4,186.8,178.6,179.3,17380,0
+BW.US,D,20150825,000000,179.5,184.1,179,180.1,67900,0
+BW.US,D,20150826,000000,180.8,182,179.3,180.7,16370,0
+BW.US,D,20150827,000000,183,185.7,179,179.9,45710,0
+BW.US,D,20150828,000000,182.5,183.3,179,182.3,43160,0
+BW.US,D,20150831,000000,184.7,185,180.1,184.5,44890,0
+BW.US,D,20150901,000000,181.5,184.5,181.5,182.4,50650,0
+BW.US,D,20150902,000000,182.4,183.5,181.9,182.3,26740,0
+BW.US,D,20150903,000000,181.9,183.2,178.9,178.9,24960,0
+BW.US,D,20150904,000000,176.7,182.7,175.8,179.3,19590,0
+BW.US,D,20150908,000000,179.3,180.9,177.5,177.5,19970,0
+BW.US,D,20150909,000000,177.6,178.9,174.5,175.5,20790,0
+BW.US,D,20150910,000000,175,177.5,174.4,176.2,28571,0
+BW.US,D,20150911,000000,175.6,176.3,174.6,174.6,27840,0
+BW.US,D,20150914,000000,174.9,176.8,172.9,174.3,26330,0
+BW.US,D,20150915,000000,173.9,176.3,172,173.8,19700,0
+BW.US,D,20150916,000000,174.7,176.8,171.7,174.3,22320,0
+BW.US,D,20150917,000000,173.9,178,172.2,175.6,26590,0
+BW.US,D,20150918,000000,174.8,175.6,172.2,172.9,42810,0
+BW.US,D,20150921,000000,173.5,177.2,173.3,175,28520,0
+BW.US,D,20150922,000000,174.4,174.5,168.2,169.1,17630,0
+BW.US,D,20150923,000000,169.8,171.9,168.6,169,24220,0
+BW.US,D,20150924,000000,169,169.8,167,169.2,29583,0
+BW.US,D,20150925,000000,170.1,173.2,169.5,172.5,33530,0
+BW.US,D,20150928,000000,172.3,172.3,166.5,169.1,32848,0
+BW.US,D,20150929,000000,169.4,170.1,164,165.5,16380,0
+BW.US,D,20150930,000000,165.3,170.1,165,168,35500,0
+BW.US,D,20151001,000000,167.3,168,162.3,162.7,18510,0
+BW.US,D,20151002,000000,161.6,162.9,158.6,160.8,37060,0
+BW.US,D,20151005,000000,161.7,169.5,161.7,168,21603,0
+BW.US,D,20151006,000000,168.4,172.9,167.8,171.3,19190,0
+BW.US,D,20151007,000000,172.4,175.6,171.6,172.7,14630,0
+BW.US,D,20151008,000000,172.6,175.6,172.3,174.4,10990,0
+BW.US,D,20151009,000000,174.5,179.5,173.4,179.2,19060,0
+BW.US,D,20151012,000000,179.2,179.2,173.2,173.5,10439,0
+BW.US,D,20151013,000000,173.8,177.7,172.1,176.3,40310,0
+BW.US,D,20151014,000000,176.6,178.1,174.5,176,13850,0
+BW.US,D,20151015,000000,175.8,176.6,173.2,175.7,15100,0
+BW.US,D,20151016,000000,176.5,177,167.9,171.3,18300,0
+BW.US,D,20151019,000000,170.1,171.3,167,168.2,9610,0
+BW.US,D,20151020,000000,167.7,170.2,165.9,166.2,7965,0
+BW.US,D,20151021,000000,166.9,168,158.7,163,60130,0
+BW.US,D,20151022,000000,163.8,170.1,163.8,167.6,14120,0
+BW.US,D,20151023,000000,167.7,170.1,165.9,169.7,14510,0
+BW.US,D,20151026,000000,169.2,172.2,166.6,168.4,13640,0
+BW.US,D,20151027,000000,167.8,170.1,163.7,169.9,20400,0
+BW.US,D,20151028,000000,169.9,174.2,167.6,170.3,13340,0
+BW.US,D,20151029,000000,169.2,172.6,166.5,169.6,13190,0
+BW.US,D,20151030,000000,169.3,172.3,164.7,169.8,16110,0
+BW.US,D,20151102,000000,169.6,173.4,166.8,170,35172,0
+BW.US,D,20151103,000000,169.3,171.3,167.5,168.1,40620,0
+BW.US,D,20151104,000000,162,171.1,160.9,168.7,54101,0
+BW.US,D,20151105,000000,166.5,171.7,166.5,171.1,27200,0
+BW.US,D,20151106,000000,171.2,171.7,164.6,168.8,12460,0
+BW.US,D,20151109,000000,168.4,168.9,164.1,166.3,13848,0
+BW.US,D,20151110,000000,165.9,166.5,162.8,163.3,18200,0
+BW.US,D,20151111,000000,163.8,170.1,163.3,169.3,24670,0
+BW.US,D,20151112,000000,167.5,170.4,165.3,167.4,26830,0
+BW.US,D,20151113,000000,167.2,171,165,170.1,33120,0
+BW.US,D,20151116,000000,169.8,175.8,169.6,175.6,31370,0
+BW.US,D,20151117,000000,176.2,178.9,171.5,173.4,28360,0
+BW.US,D,20151118,000000,174.9,179.4,173.2,178.4,34020,0
+BW.US,D,20151119,000000,177.5,178.5,172,172.9,24450,0
+BW.US,D,20151120,000000,172.7,175.1,171.3,172.5,22700,0
+BW.US,D,20151123,000000,172.2,177.6,172.1,176.4,35050,0
+BW.US,D,20151124,000000,175.6,183.9,175.6,183.5,34330,0
+BW.US,D,20151125,000000,184,189.3,181.8,188.4,25690,0
+BW.US,D,20151127,000000,188.4,195.2,188.2,192.9,17900,0
+BW.US,D,20151130,000000,192.3,196.4,190.3,191.5,50840,0
+BW.US,D,20151201,000000,192.4,195.6,189.5,190.5,51459,0
+BW.US,D,20151202,000000,190.5,197.5,190.5,197.2,27953,0
+BW.US,D,20151203,000000,198.2,199.1,192.7,193.2,36667,0
+BW.US,D,20151204,000000,193,196,191.8,195.2,22070,0
+BW.US,D,20151207,000000,193.5,197.1,192.3,193.9,62600,0
+BW.US,D,20151208,000000,192.3,192.4,189.3,191.5,39840,0
+BW.US,D,20151209,000000,190.8,196.3,190.8,195.6,31540,0
+BW.US,D,20151210,000000,195.6,200.3,194.8,199.9,58870,0
+BW.US,D,20151211,000000,199.1,202.5,198.3,201,63090,0
+BW.US,D,20151214,000000,201,203.1,198.8,200,29164,0
+BW.US,D,20151215,000000,203.7,216.7,203.7,205.2,110800,0
+BW.US,D,20151216,000000,206.9,210.2,200,200.5,65710,0
+BW.US,D,20151217,000000,199.5,204.2,199.1,200,81610,0
+BW.US,D,20151218,000000,198.2,204.9,197.2,204.1,50640,0
+BW.US,D,20151221,000000,204.2,207.7,204.1,207.1,17960,0
+BW.US,D,20151222,000000,206.9,210.5,206.2,209,29736,0
+BW.US,D,20151223,000000,210.4,213.5,209.1,210.3,25250,0
+BW.US,D,20151224,000000,209.7,214.3,209.25,213.5,10448,0
+BW.US,D,20151228,000000,212.7,213,208.7,210,18181,0
+BW.US,D,20151229,000000,211.3,211.6,207.9,208.6,25024,0
+BW.US,D,20151230,000000,208.5,210.35,206.9,207.3,34107,0
+BW.US,D,20151231,000000,206.9,211.6,206.2,208.7,26485,0
+BW.US,D,20160104,000000,205.6,208.2,201.5,203.8,39088,0
+BW.US,D,20160105,000000,203.8,205.4,200.5,204.9,21550,0
+BW.US,D,20160106,000000,203.3,205,202.3,203.6,18459,0
+BW.US,D,20160107,000000,200.8,206.15,199.6,203.4,22397,0
+BW.US,D,20160108,000000,203.6,204.6,194.55,195.9,40026,0
+BW.US,D,20160111,000000,195.9,198.8,194.3,198.8,38684,0
+BW.US,D,20160112,000000,200.2,200.7,194,194.9,15352,0
+BW.US,D,20160113,000000,195.8,198,188,190.2,23715,0
+BW.US,D,20160114,000000,190.8,195.8,189.5,195.2,38461,0
+BW.US,D,20160115,000000,192.2,197.1,191.6,196.2,16926,0
+BW.US,D,20160119,000000,197,197.8,188.6,190.2,24160,0
+BW.US,D,20160120,000000,188.7,188.7,179.5,187.3,37328,0
+BW.US,D,20160121,000000,187.6,190.4,186.5,187.5,17879,0
+BW.US,D,20160122,000000,190.1,193.1,186.33,188,24955,0
+BW.US,D,20160125,000000,187.5,188.15,185.4,185.7,30523,0
+BW.US,D,20160126,000000,187.2,195.6,186.2,195.2,23214,0
+BW.US,D,20160127,000000,194.5,199.9,193.1,198.5,19192,0
+BW.US,D,20160128,000000,200.6,202.8,196.7,197.6,24882,0
+BW.US,D,20160129,000000,198.9,207.3,198.7,206.5,27806,0
+BW.US,D,20160201,000000,205.5,205.5,196.5,196.8,34390,0
+BW.US,D,20160202,000000,194.6,197.35,190.6,191,26073,0
+BW.US,D,20160203,000000,192.8,197.1,188.9,196.3,17469,0
+BW.US,D,20160204,000000,196.6,203.25,195.6,196.4,25076,0
+BW.US,D,20160205,000000,196.7,198.75,193.6,195.7,22963,0
+BW.US,D,20160208,000000,193.8,195.3,190.3,192.7,17542,0
+BW.US,D,20160209,000000,193,195.8,189.9,190.7,21631,0
+BW.US,D,20160210,000000,191.7,194.8,189.8,192.7,18896,0
+BW.US,D,20160211,000000,190.4,191.9,186.6,190,14766,0
+BW.US,D,20160212,000000,191.5,196,190.5,193.7,11505,0
+BW.US,D,20160216,000000,196.7,200.2,193.2,197,19419,0
+BW.US,D,20160217,000000,198.1,202.7,197.9,200.3,25708,0
+BW.US,D,20160218,000000,200.8,204.4,200.4,201.9,15416,0
+BW.US,D,20160219,000000,201.7,204,198.9,200.6,15050,0
+BW.US,D,20160222,000000,202.4,204.5,199.45,203,22959,0
+BW.US,D,20160223,000000,201.8,207.9,201.8,203.6,31711,0
+BW.US,D,20160224,000000,201.4,207.2,200.9,203.7,25975,0
+BW.US,D,20160225,000000,203.4,210,203.3,206.6,31821,0
+BW.US,D,20160226,000000,199.9,200,187,187.6,36155,0
+BW.US,D,20160229,000000,188.2,198.4,188.2,195.3,42804,0
+BW.US,D,20160301,000000,195.1,195.4,185.6,190,40525,0
+BW.US,D,20160302,000000,189.6,192.7,188.95,189.8,38616,0
+BW.US,D,20160303,000000,188.2,195.7,187.8,192.4,31597,0
+BW.US,D,20160304,000000,192.3,196.6,190.95,195.4,20430,0
+BW.US,D,20160307,000000,195.8,198.5,194.9,196.3,25525,0
+BW.US,D,20160308,000000,194,196.2,191.71,192.2,21536,0
+BW.US,D,20160309,000000,193.1,198.7,193.1,198.1,24794,0
+BW.US,D,20160310,000000,198.3,198.3,194.7,196.5,19487,0
+BW.US,D,20160311,000000,196.9,200.9,196.2,200.1,34162,0
+BW.US,D,20160314,000000,200,209.7,199.35,209.3,32852,0
+BW.US,D,20160315,000000,207.2,210.8,205.8,210.7,22980,0
+BW.US,D,20160316,000000,211.1,214.1,209.6,211.9,21143,0
+BW.US,D,20160317,000000,212.7,221.7,210.2,220.1,20238,0
+BW.US,D,20160318,000000,218.9,220,215.9,216.2,36586,0
+BW.US,D,20160321,000000,216.8,217.9,210.2,210.5,27411,0
+BW.US,D,20160322,000000,210,211.4,206.8,210.8,46252,0
+BW.US,D,20160323,000000,210,210.7,203.9,204.5,54658,0
+BW.US,D,20160324,000000,203.1,209.3,200.6,208.8,31526,0
+BW.US,D,20160328,000000,209.1,212.3,207.5,208.1,17468,0
+BW.US,D,20160329,000000,207.2,210.6,207.2,209.8,22476,0
+BW.US,D,20160330,000000,210.5,213.4,209.9,212.5,19727,0
+BW.US,D,20160331,000000,211.4,215.7,210.4,214,31206,0
+BW.US,D,20160401,000000,211.7,219.7,208.7,216,32174,0
+BW.US,D,20160404,000000,216.7,219.4,211.9,212.5,30735,0
+BW.US,D,20160405,000000,211,212.6,206.9,207.5,37548,0
+BW.US,D,20160406,000000,208.2,209.1,202.8,208.2,32872,0
+BW.US,D,20160407,000000,207,211,205.3,210.6,30110,0
+BW.US,D,20160408,000000,211.9,215.2,210.9,213.7,18514,0
+BW.US,D,20160411,000000,214.4,216,211.3,213.8,42060,0
+BW.US,D,20160412,000000,212.9,213.6,209.2,210.6,45899,0
+BW.US,D,20160413,000000,209.8,217.2,209.4,216.9,29664,0
+BW.US,D,20160414,000000,217.8,218.57,215.1,217.9,22424,0
+BW.US,D,20160415,000000,217.3,222.65,216.8,221.7,50373,0
+BW.US,D,20160418,000000,221,223.9,215.1,216.6,23301,0
+BW.US,D,20160419,000000,218.3,221,215.35,218.6,26655,0
+BW.US,D,20160420,000000,218,218.5,214.3,215.5,30729,0
+BW.US,D,20160421,000000,215.3,216,211.8,212.5,22214,0
+BW.US,D,20160422,000000,213,222.3,212.4,222,80876,0
+BW.US,D,20160425,000000,220.9,221.5,219.8,221.3,27130,0
+BW.US,D,20160426,000000,221.3,234.3,221.3,234.1,42370,0
+BW.US,D,20160427,000000,233.8,237.6,232.8,236.5,33211,0
+BW.US,D,20160428,000000,235.2,239.9,233.25,236.6,25998,0
+BW.US,D,20160429,000000,234.4,237.2,227.7,228.5,32528,0
+BW.US,D,20160502,000000,228.8,229.4,226.2,227.8,21010,0
+BW.US,D,20160503,000000,226.9,228.9,225,226.2,30488,0
+BW.US,D,20160504,000000,224.8,227.4,224.3,226.6,26825,0
+BW.US,D,20160505,000000,227.9,227.9,224.1,224.7,27143,0
+BW.US,D,20160506,000000,224.6,226.6,222.3,226,23529,0
+BW.US,D,20160509,000000,226.3,227.45,222.5,225.8,20844,0
+BW.US,D,20160510,000000,226,228.61,224.3,227.8,43096,0
+BW.US,D,20160511,000000,225,230,216.2,217,99784,0
+BW.US,D,20160512,000000,218.4,220.6,213.7,215.1,42942,0
+BW.US,D,20160513,000000,214.5,215.6,209.4,209.9,44477,0
+BW.US,D,20160516,000000,211,217.5,211,217.3,47064,0
+BW.US,D,20160517,000000,216.4,219.9,214.7,217.9,47025,0
+BW.US,D,20160518,000000,217.8,220.15,216.9,218,47478,0
+BW.US,D,20160519,000000,216.4,218,210.4,213,32917,0
+BW.US,D,20160520,000000,213.3,218.5,212.65,215,51573,0
+BW.US,D,20160523,000000,215.4,218.9,213.7,215.2,59040,0
+BW.US,D,20160524,000000,217.5,219.9,215.3,217.7,44589,0
+BW.US,D,20160525,000000,217.3,220,216.5,219.2,44124,0
+BW.US,D,20160526,000000,219.7,220,217.3,218.7,21680,0
+BW.US,D,20160527,000000,217.9,219,213.6,214.5,30711,0
+BW.US,D,20160531,000000,214.8,218.1,211.3,217.5,38719,0
+BW.US,D,20160601,000000,217.4,219.7,212.1,219,50222,0
+BW.US,D,20160602,000000,218.9,222.3,218.25,221.1,62926,0
+BW.US,D,20160603,000000,221,222,218.4,219.5,44517,0
+BW.US,D,20160606,000000,220,221.7,217.6,220.7,36014,0
+BW.US,D,20160607,000000,221.3,223.6,219.8,221.8,27445,0
+BW.US,D,20160608,000000,223.1,223.78,221.4,221.4,26116,0
+BW.US,D,20160609,000000,220.1,222.3,218.1,220.3,23172,0
+BW.US,D,20160610,000000,218.1,219.8,213.8,217.2,28411,0
+BW.US,D,20160613,000000,216.3,218.2,207.6,207.7,36075,0
+BW.US,D,20160614,000000,206.6,210.4,205.6,207.8,32552,0
+BW.US,D,20160615,000000,208.2,208.2,205.1,205.2,29492,0
+BW.US,D,20160616,000000,204.2,207.3,201.65,206.4,34594,0
+BW.US,D,20160617,000000,206.7,207.56,203.7,205.8,34641,0
+BW.US,D,20160620,000000,208.4,209.2,205,205.6,47710,0
+BW.US,D,20160621,000000,205.9,209.7,204.7,209.6,52504,0
+BW.US,D,20160622,000000,209.8,210.9,205.45,206.9,39770,0
+BW.US,D,20160623,000000,209.4,210.7,204.7,205.9,42723,0
+BW.US,D,20160624,000000,197.7,201,196.5,197.3,399983,0
+BW.US,D,20160627,000000,191.2,194.4,183.6,189.4,78215,0
+BW.US,D,20160628,000000,165.7,170,147,149.2,366562,0
+BW.US,D,20160629,000000,149.4,151.4,145.8,146,152257,0
+BW.US,D,20160630,000000,146.3,146.97,143.2,146.9,89402,0
+BW.US,D,20160701,000000,146.5,150,145.75,147.7,84737,0
+BW.US,D,20160705,000000,147.1,148.7,146,146.1,78701,0
+BW.US,D,20160706,000000,146.8,148.3,142.7,146.4,52270,0
+BW.US,D,20160707,000000,147.1,150.5,146.6,148.2,73133,0
+BW.US,D,20160708,000000,149.7,150.9,148.4,150.2,75642,0
+BW.US,D,20160711,000000,151,152,147.9,150.2,53199,0
+BW.US,D,20160712,000000,151,155.4,150,154.7,62566,0
+BW.US,D,20160713,000000,154.6,155.1,151.1,153.1,83728,0
+BW.US,D,20160714,000000,155.1,159.3,153.8,157.3,64698,0
+BW.US,D,20160715,000000,158.3,158.5,153.5,155.9,47449,0
+BW.US,D,20160718,000000,156.2,159.1,155,158.2,49797,0
+BW.US,D,20160719,000000,158,158,154.5,155.6,41677,0
+BW.US,D,20160720,000000,156.1,159.8,155.3,158.1,54149,0
+BW.US,D,20160721,000000,157.2,159.05,156.3,156.4,64399,0
+BW.US,D,20160722,000000,156.4,156.4,149.5,150.6,71683,0
+BW.US,D,20160725,000000,151,152.5,150.4,151.5,48378,0
+BW.US,D,20160726,000000,151.1,155.3,151.1,154.6,26407,0
+BW.US,D,20160727,000000,154.1,155.3,153,155,46950,0
+BW.US,D,20160728,000000,155.1,156.7,153.8,154.4,33510,0
+BW.US,D,20160729,000000,153.6,155,151,153.6,73006,0
+BW.US,D,20160801,000000,153.6,153.6,149.7,150.8,39798,0
+BW.US,D,20160802,000000,151.3,151.5,148.1,149.7,76510,0
+BW.US,D,20160803,000000,149,154,148.5,152.4,51729,0
+BW.US,D,20160804,000000,151.8,151.8,149.4,151,41259,0
+BW.US,D,20160805,000000,151.7,156.2,151.4,154.6,55037,0
+BW.US,D,20160808,000000,154,155.8,151.9,152.4,59728,0
+BW.US,D,20160809,000000,151.8,153.2,150.8,152.5,38396,0
+BW.US,D,20160810,000000,156.4,163,152.4,157.5,116354,0
+BW.US,D,20160811,000000,158.9,160.45,157.9,158.7,49093,0
+BW.US,D,20160812,000000,159.5,164.45,159.1,164,52020,0
+BW.US,D,20160815,000000,163.7,168.3,163.4,167.3,60391,0
+BW.US,D,20160816,000000,167.1,172.4,166.6,171.1,133096,0
+BW.US,D,20160817,000000,170.5,170.5,166.9,169.2,58661,0
+BW.US,D,20160818,000000,169.2,170.85,168.9,169.8,24384,0
+BW.US,D,20160819,000000,169.8,170,167.9,168.6,28956,0
+BW.US,D,20160822,000000,167.8,168.7,166.3,167.1,21699,0
+BW.US,D,20160823,000000,166.6,171.2,166.6,169.6,45877,0
+BW.US,D,20160824,000000,169.3,170,164.4,165,30978,0
+BW.US,D,20160825,000000,164.3,166.1,163.1,163.9,25471,0
+BW.US,D,20160826,000000,163.9,167.1,163.5,167.1,36351,0
+BW.US,D,20160829,000000,167.1,171.1,166.8,171,64790,0
+BW.US,D,20160830,000000,170.8,173,168.3,168.8,46608,0
+BW.US,D,20160831,000000,168.2,168.5,161.9,163.5,36944,0
+BW.US,D,20160901,000000,163.7,166.6,162.95,166.6,44482,0
+BW.US,D,20160902,000000,167.9,170.2,167,168.4,27859,0
+BW.US,D,20160906,000000,168.5,170,166.8,168.6,23317,0
+BW.US,D,20160907,000000,169.8,171.2,168.4,170,48980,0
+BW.US,D,20160908,000000,170,170.9,168.8,170.3,48926,0
+BW.US,D,20160909,000000,167.6,168.7,164.1,167.1,44551,0
+BW.US,D,20160912,000000,165.8,168.3,165.7,167.1,38657,0
+BW.US,D,20160913,000000,166.5,166.5,161.9,164.4,43405,0
+BW.US,D,20160914,000000,164.9,165.8,162.1,163.3,27424,0
+BW.US,D,20160915,000000,163.7,165.7,163.1,165.3,25544,0
+BW.US,D,20160916,000000,164.8,167.7,163.6,167.1,48238,0
+BW.US,D,20160919,000000,166.9,167.5,164.3,164.6,52209,0
+BW.US,D,20160920,000000,165.3,165.35,160,160.2,31164,0
+BW.US,D,20160921,000000,161.6,163.2,160.3,161.8,23061,0
+BW.US,D,20160922,000000,163.3,167.05,162.7,166.8,41512,0
+BW.US,D,20160923,000000,165.7,167.5,164.2,164.9,19818,0
+BW.US,D,20160926,000000,165,165.8,163.4,164,27131,0
+BW.US,D,20160927,000000,164.4,165.15,162.4,162.6,44879,0
+BW.US,D,20160928,000000,162.3,165.2,161.5,164.7,30696,0
+BW.US,D,20160929,000000,164.1,166,162.9,163,27891,0
+BW.US,D,20160930,000000,165.6,165.6,162.9,165,41908,0
+BW.US,D,20161003,000000,164,164.1,160.5,160.7,25648,0
+BW.US,D,20161004,000000,160.7,162.8,158.9,159.9,25935,0
+BW.US,D,20161005,000000,161.2,164,160,163.8,28700,0
+BW.US,D,20161006,000000,163.9,164.7,162.4,162.8,31251,0
+BW.US,D,20161007,000000,163,163.6,160.8,162.1,43797,0
+BW.US,D,20161010,000000,163.1,165.2,163.1,164.5,24751,0
+BW.US,D,20161011,000000,163.6,164.1,159.1,160.4,25552,0
+BW.US,D,20161012,000000,160.3,163.9,159.3,162.8,16884,0
+BW.US,D,20161013,000000,156.2,158.1,148.8,157,95576,0
+BW.US,D,20161014,000000,157,159.2,154.9,154.9,33266,0
+BW.US,D,20161017,000000,155,156.5,154.7,155.5,27290,0
+BW.US,D,20161018,000000,156.8,158.5,155.3,156.4,23665,0
+BW.US,D,20161019,000000,156.5,157.7,154.9,156.5,26094,0
+BW.US,D,20161020,000000,156.4,158.3,156,156.6,17883,0
+BW.US,D,20161021,000000,155.3,157.8,155,156.5,12918,0
+BW.US,D,20161024,000000,157.7,158.2,155,156.4,11146,0
+BW.US,D,20161025,000000,155.7,155.7,152.7,153.7,22854,0
+BW.US,D,20161026,000000,153.3,155.8,152.8,154,16177,0
+BW.US,D,20161027,000000,154.4,155.5,153.1,154.4,18011,0
+BW.US,D,20161028,000000,154,159.8,154,157.7,31249,0
+BW.US,D,20161031,000000,158.3,158.5,156.48,157.4,23761,0
+BW.US,D,20161101,000000,157.9,158.97,156.7,158.1,32984,0
+BW.US,D,20161102,000000,157.3,158.6,155.2,156.1,26489,0
+BW.US,D,20161103,000000,155,158.7,136,140,88461,0
+BW.US,D,20161104,000000,138.8,138.8,132.45,137.5,69259,0
+BW.US,D,20161107,000000,139.6,140.35,132.5,132.9,100521,0
+BW.US,D,20161108,000000,132.8,136,129,132.5,126330,0
+BW.US,D,20161109,000000,132,145,132,143.6,127743,0
+BW.US,D,20161110,000000,143.6,153.7,143.6,152.6,90131,0
+BW.US,D,20161111,000000,152.4,153.8,149.3,153.2,41287,0
+BW.US,D,20161114,000000,153.6,158.3,153.6,157.1,36947,0
+BW.US,D,20161115,000000,157.2,157.2,153.6,155.6,45169,0
+BW.US,D,20161116,000000,155,155.4,152,152,35376,0
+BW.US,D,20161117,000000,153.2,154.75,150.7,154,41372,0
+BW.US,D,20161118,000000,154.1,157.2,154,156.8,76183,0
+BW.US,D,20161121,000000,157.5,158.2,154.6,155.2,47719,0
+BW.US,D,20161122,000000,155.8,160.4,155.3,159.9,60952,0
+BW.US,D,20161123,000000,160.1,162.9,157.7,161.5,40214,0
+BW.US,D,20161125,000000,160.3,161.2,157.6,157.6,22751,0
+BW.US,D,20161128,000000,156,160,154.5,158.5,50847,0
+BW.US,D,20161129,000000,158.4,158.4,154.9,155,75855,0
+BW.US,D,20161130,000000,157,161.1,154.7,159.4,52248,0
+BW.US,D,20161201,000000,160.1,161.8,152.5,153.4,46388,0
+BW.US,D,20161202,000000,153.3,156,152.4,155.3,32873,0
+BW.US,D,20161205,000000,156.9,160.6,154.5,159.9,42096,0
+BW.US,D,20161206,000000,160.4,168.25,159.6,167.4,43940,0
+BW.US,D,20161207,000000,166.8,172.6,166.8,172.3,44242,0
+BW.US,D,20161208,000000,172.6,173.9,171.7,173.7,26911,0
+BW.US,D,20161209,000000,175,175.9,170.9,172.5,37928,0
+BW.US,D,20161212,000000,173.1,174.25,171.4,172.7,42115,0
+BW.US,D,20161213,000000,173.2,173.6,167.6,170.2,82515,0
+BW.US,D,20161214,000000,169.4,172.1,166,166.4,27665,0
+BW.US,D,20161215,000000,166.3,168.3,164.76,167.6,29731,0
+BW.US,D,20161216,000000,167.5,169.7,166.9,167.9,82198,0
+BW.US,D,20161219,000000,168,169.8,164.2,169,42366,0
+BW.US,D,20161220,000000,169.4,177.2,169.4,175.1,104992,0
+BW.US,D,20161221,000000,174.4,174.4,169.8,171.3,38317,0
+BW.US,D,20161222,000000,171.7,172.5,170.1,171.8,33713,0
+BW.US,D,20161223,000000,172.7,173.6,170.8,172.4,19064,0
+BW.US,D,20161227,000000,172.3,175.2,171.9,173.9,21878,0
+BW.US,D,20161228,000000,173.9,174.1,165.6,165.9,75728,0
+BW.US,D,20161229,000000,166.4,167.7,163.7,166.4,29091,0
+BW.US,D,20161230,000000,166.5,168.4,164.8,165.9,20700,0
+BW.US,D,20170103,000000,167.9,171.3,166.4,168.3,39655,0
+BW.US,D,20170104,000000,168.8,169.8,166.8,168.1,36498,0
+BW.US,D,20170105,000000,167.3,168.2,163.3,163.5,20952,0
+BW.US,D,20170106,000000,164.6,164.6,161.4,162.6,42546,0
+BW.US,D,20170109,000000,162.4,164.2,157.6,157.8,39387,0
+BW.US,D,20170110,000000,158.3,161.4,158,159.8,22036,0
+BW.US,D,20170111,000000,160.4,161.2,158.3,160.2,29187,0
+BW.US,D,20170112,000000,168.6,172.4,160.7,164.9,52738,0
+BW.US,D,20170113,000000,166.5,172.3,165.1,171.5,44930,0
+BW.US,D,20170117,000000,170.5,172.3,167.5,167.9,32019,0
+BW.US,D,20170118,000000,167.8,167.8,165.61,166.9,23525,0
+BW.US,D,20170119,000000,167.5,169.4,165.2,166.3,20447,0
+BW.US,D,20170120,000000,166.2,167.2,165.48,166.8,27227,0
+BW.US,D,20170123,000000,166.5,167,165.3,165.5,18534,0
+BW.US,D,20170124,000000,166.6,170.5,165.6,169.8,39903,0
+BW.US,D,20170125,000000,171.6,173.7,171.5,173.6,31754,0
+BW.US,D,20170126,000000,173.2,175,171.85,172.9,43451,0
+BW.US,D,20170127,000000,173.3,173.9,171.7,172.8,21434,0
+BW.US,D,20170130,000000,171.2,171.2,166.25,166.9,18833,0
+BW.US,D,20170131,000000,167.3,167.44,165.4,166.4,36388,0
+BW.US,D,20170201,000000,167.5,169.3,165.3,166,19842,0
+BW.US,D,20170202,000000,164.8,166,163,164.5,32549,0
+BW.US,D,20170203,000000,166.2,168.6,164.6,167.7,29784,0
+BW.US,D,20170206,000000,166.6,167.7,165.2,167,30682,0
+BW.US,D,20170207,000000,167.6,168.5,164.4,165.6,20749,0
+BW.US,D,20170208,000000,165.5,166.8,163.4,163.5,23939,0
+BW.US,D,20170209,000000,163.7,166.3,163.5,163.6,31568,0
+BW.US,D,20170210,000000,164.7,165,162.9,164.2,24013,0
+BW.US,D,20170213,000000,165.6,166.2,164.3,165.8,17652,0
+BW.US,D,20170214,000000,166.3,168.8,163.7,168.2,19888,0
+BW.US,D,20170215,000000,167.5,170.2,166.6,169.1,17256,0
+BW.US,D,20170216,000000,168.8,170.1,166.7,170,18770,0
+BW.US,D,20170217,000000,169.8,170.2,167.7,170.2,17847,0
+BW.US,D,20170221,000000,170.2,171.3,168,170,16887,0
+BW.US,D,20170222,000000,169.3,171.5,167.8,168.3,16937,0
+BW.US,D,20170223,000000,168.5,170.3,167.8,169.4,30196,0
+BW.US,D,20170224,000000,167.4,168.7,165.3,166.6,27154,0
+BW.US,D,20170227,000000,166.6,173.1,165,173.1,53928,0
+BW.US,D,20170228,000000,172.9,172.9,164.9,165,56234,0
+BW.US,D,20170301,000000,110.9,115,94.3,103.3,799675,0
+BW.US,D,20170302,000000,104.1,113.04,104,105.8,267055,0
+BW.US,D,20170303,000000,105.8,107.5,101.59,104.9,216339,0
+BW.US,D,20170306,000000,101.4,105.8,101.3,101.5,129031,0
+BW.US,D,20170307,000000,101.4,101.8,99.5,100,125662,0
+BW.US,D,20170308,000000,100.4,103.1,99.6,100.1,98704,0
+BW.US,D,20170309,000000,100.1,100.2,94.9,95,118610,0
+BW.US,D,20170310,000000,96.2,98.8,92.8,94,114453,0
+BW.US,D,20170313,000000,94.5,96.4,92.7,92.9,68410,0
+BW.US,D,20170314,000000,92.8,92.8,90.2,92.3,57052,0
+BW.US,D,20170315,000000,92.9,95.4,92.3,94.9,44674,0
+BW.US,D,20170316,000000,95,95.3,91.5,91.7,47338,0
+BW.US,D,20170317,000000,92,92.9,91.2,92.2,72026,0
+BW.US,D,20170320,000000,92.2,92.8,91,91.9,31378,0
+BW.US,D,20170321,000000,92.1,92.1,88.7,89.6,54756,0
+BW.US,D,20170322,000000,88.4,89.3,85.4,87.5,64859,0
+BW.US,D,20170323,000000,87.9,89.6,85.5,88.9,58455,0
+BW.US,D,20170324,000000,89.5,90.2,87.9,88.3,22422,0
+BW.US,D,20170327,000000,87.3,89.1,86.206,88.9,35261,0
+BW.US,D,20170328,000000,88.3,94,88.3,92.5,66116,0
+BW.US,D,20170329,000000,92.9,94.5,92.1,93,152903,0
+BW.US,D,20170330,000000,93.1,94.9,92.15,93.8,46698,0
+BW.US,D,20170331,000000,93.8,94.2,93.1,93.4,50832,0
+BW.US,D,20170403,000000,93.8,94.4,90,91.1,38933,0
+BW.US,D,20170404,000000,90.7,91,89,90,40182,0
+BW.US,D,20170405,000000,91,93.1,89.3,90,71153,0
+BW.US,D,20170406,000000,90.1,92.2,89.3,91,78994,0
+BW.US,D,20170407,000000,90.7,91.7,90.4,91.2,53271,0
+BW.US,D,20170410,000000,91.1,95.1,90.9,93.8,49755,0
+BW.US,D,20170411,000000,93.2,95.1,92.2,94.2,41238,0
+BW.US,D,20170412,000000,93.6,93.6,89.1,91.1,40783,0
+BW.US,D,20170413,000000,91,92.2,88.1,88.3,38220,0
+BW.US,D,20170417,000000,88.2,89.1,86.01,87.3,39250,0
+BW.US,D,20170418,000000,86.9,89.9,85.8,88.4,44796,0
+BW.US,D,20170419,000000,88.9,92.2,88.6,89.5,45533,0
+BW.US,D,20170420,000000,90.3,93.3,89.7,92.3,41641,0
+BW.US,D,20170421,000000,91.6,92.3,90.8,91.7,31009,0
+BW.US,D,20170424,000000,93,95,92.4,94.4,39965,0
+BW.US,D,20170425,000000,95.3,97.1,94.3,96.9,53691,0
+BW.US,D,20170426,000000,96.8,98.5,96.4,98.2,41723,0
+BW.US,D,20170427,000000,98.5,98.501,96.3,97.1,31304,0
+BW.US,D,20170428,000000,97.6,97.6,93.1,93.7,28355,0
+BW.US,D,20170501,000000,93.6,96.5,91.8,94.8,43549,0
+BW.US,D,20170502,000000,95.2,98.2,93.6,97.8,59868,0
+BW.US,D,20170503,000000,97,97.2,94.35,96,62529,0
+BW.US,D,20170504,000000,96.3,96.3,91.8,92.9,41477,0
+BW.US,D,20170505,000000,93.4,95,92.5,94.6,39689,0
+BW.US,D,20170508,000000,94.6,97.4,93.8,96.3,42729,0
+BW.US,D,20170509,000000,96.2,98.9,95.4,98.1,46967,0
+BW.US,D,20170510,000000,100,115.78,99.2,108.2,285474,0
+BW.US,D,20170511,000000,108.5,108.7,102.4,108,94461,0
+BW.US,D,20170512,000000,107.2,107.2,103.1,104.1,71875,0
+BW.US,D,20170515,000000,105.4,107.9,103.1,107.5,66515,0
+BW.US,D,20170516,000000,108.3,110.2,106.1,108.5,114277,0
+BW.US,D,20170517,000000,105.7,110.7,103.9,107.4,129066,0
+BW.US,D,20170518,000000,106.8,107.5,100.1,105,94107,0
+BW.US,D,20170519,000000,105.5,106.5,104.3,105.2,70249,0
+BW.US,D,20170522,000000,105.6,113.8,103.2,106.7,120338,0
+BW.US,D,20170523,000000,106,108.5,105.4,108.3,91142,0
+BW.US,D,20170524,000000,108.1,112.9,108.09,111,69827,0
+BW.US,D,20170525,000000,111.8,113.6,110.8,110.9,69514,0
+BW.US,D,20170526,000000,110.9,112.8,110.1,110.3,45331,0
+BW.US,D,20170530,000000,109,109,103.4,105.5,58783,0
+BW.US,D,20170531,000000,105.6,107,103.2,106.5,41509,0
+BW.US,D,20170601,000000,107.2,110.7,106.6,110.1,49291,0
+BW.US,D,20170602,000000,110.9,112,109.7,109.8,51378,0
+BW.US,D,20170605,000000,110,112.7,106.7,109.8,56412,0
+BW.US,D,20170606,000000,108.9,109.1,105.5,106.1,51170,0
+BW.US,D,20170607,000000,105.8,107.4,103.9,105.1,30142,0
+BW.US,D,20170608,000000,104.8,111.8,104.1,111.1,51236,0
+BW.US,D,20170609,000000,111.6,118.2,110.6,115.2,110903,0
+BW.US,D,20170612,000000,115.3,118.3,112.4,113.6,42478,0
+BW.US,D,20170613,000000,114.1,115.7,112.3,112.6,25589,0
+BW.US,D,20170614,000000,112.7,114.5,109.3,112.1,28771,0
+BW.US,D,20170615,000000,110.5,113.6,110.3,111.6,29213,0
+BW.US,D,20170616,000000,110.5,114.45,110.25,114.4,50083,0
+BW.US,D,20170619,000000,114.5,115,110.2,113.2,32131,0
+BW.US,D,20170620,000000,112.4,113.6,111,111.7,27926,0
+BW.US,D,20170621,000000,111.9,111.9,107.9,109,36482,0
+BW.US,D,20170622,000000,109.3,112.6,109.3,110.6,22519,0
+BW.US,D,20170623,000000,111,114.5,110.6,114.4,60493,0
+BW.US,D,20170626,000000,114.4,117.4,114.05,115.3,118058,0
+BW.US,D,20170627,000000,114.8,116.8,112.6,113.9,37200,0
+BW.US,D,20170628,000000,115,117.3,114.4,115.4,24719,0
+BW.US,D,20170629,000000,116.1,118,111.5,116.6,74861,0
+BW.US,D,20170630,000000,116.8,118.8,115.7,117.6,43680,0
+BW.US,D,20170703,000000,118.5,120.6,118,119.5,14712,0
+BW.US,D,20170705,000000,119.2,119.5,115.1,117.1,30669,0
+BW.US,D,20170706,000000,117,118.4,113.02,114.1,33217,0
+BW.US,D,20170707,000000,114,114.85,112.3,114.3,40360,0
+BW.US,D,20170710,000000,113.6,114.4,106.9,107.1,80826,0
+BW.US,D,20170711,000000,107,108.6,104.6,106.9,63191,0
+BW.US,D,20170712,000000,107.8,108.8,104.6,104.9,74886,0
+BW.US,D,20170713,000000,105,106.3,99.87,105.8,117650,0
+BW.US,D,20170714,000000,105.7,107.1,104.25,106,74247,0
+BW.US,D,20170717,000000,105.9,109.2,104.7,105.4,64843,0
+BW.US,D,20170718,000000,105,106.5,103.9,105.2,61530,0
+BW.US,D,20170719,000000,105.6,108.2,105,107,61457,0
+BW.US,D,20170720,000000,106.9,108.4,105.8,107.7,44734,0
+BW.US,D,20170721,000000,107.9,108.2,105.7,107.1,33000,0
+BW.US,D,20170724,000000,107.2,107.2,104.5,105.9,24734,0
+BW.US,D,20170725,000000,107.1,108.3,105.95,106.6,46809,0
+BW.US,D,20170726,000000,106.8,106.9,105.3,105.6,16425,0
+BW.US,D,20170727,000000,105.7,107.5,104.7,105.6,24429,0
+BW.US,D,20170728,000000,105.1,106.6,104.4,104.6,31723,0
+BW.US,D,20170731,000000,104.9,105.3,103.16,105,34287,0
+BW.US,D,20170801,000000,105.1,106.6,102.9,106.1,52735,0
+BW.US,D,20170802,000000,105.8,108.1,104.4,105.4,23272,0
+BW.US,D,20170803,000000,105,105,101.6,104.1,52073,0
+BW.US,D,20170804,000000,104.1,104.3,100.1,100.3,77238,0
+BW.US,D,20170807,000000,100.1,101.6,98,99.4,48103,0
+BW.US,D,20170808,000000,99.1,101,98.2,98.2,38350,0
+BW.US,D,20170809,000000,97.9,98.9,96.4,97.5,54660,0
+BW.US,D,20170810,000000,51.8,51.9,26.1,27,1587639,0
+BW.US,D,20170811,000000,31,32.8,27.8,29.1,840611,0
+BW.US,D,20170814,000000,28.8,31.9,28.25,29,486437,0
+BW.US,D,20170815,000000,28.8,29.4,26.8,26.9,272748,0
+BW.US,D,20170816,000000,27.5,27.6,24.4,24.5,299700,0
+BW.US,D,20170817,000000,25,25,21.5,21.7,635389,0
+BW.US,D,20170818,000000,22.4,22.4,19.3,19.5,760121,0
+BW.US,D,20170821,000000,19.9,20.8,18.4,20.5,582990,0
+BW.US,D,20170822,000000,20.5,20.8,18.3,18.3,428770,0
+BW.US,D,20170823,000000,18.2,18.8,16.1,16.9,552554,0
+BW.US,D,20170824,000000,17.2,20,17.1,18.7,369647,0
+BW.US,D,20170825,000000,19.2,22.2,19,22.1,767497,0
+BW.US,D,20170828,000000,23.3,26.2,20.3,21,632937,0
+BW.US,D,20170829,000000,21.7,22.5,20.3,21.1,338637,0
+BW.US,D,20170830,000000,21.2,22.9,20.8,22.5,323092,0
+BW.US,D,20170831,000000,22.4,23,21.2,22.6,347908,0
+BW.US,D,20170901,000000,22.9,27.5,22.8,27.2,606045,0
+BW.US,D,20170905,000000,26.7,29.3,25.7,26.4,637837,0
+BW.US,D,20170906,000000,26.6,33.9,25.3,30.1,1039159,0
+BW.US,D,20170907,000000,31.3,31.4,26.8,27.5,590059,0
+BW.US,D,20170908,000000,27.4,29.5,27.3,27.6,335814,0
+BW.US,D,20170911,000000,28.4,28.6,25.2,26,348709,0
+BW.US,D,20170912,000000,26.6,28.7,25.101,28.6,254403,0
+BW.US,D,20170913,000000,29.3,30.9,28.6,30.7,414444,0
+BW.US,D,20170914,000000,30.6,32.3,30.1,32.1,377944,0
+BW.US,D,20170915,000000,32,37.3,29.6,35.5,724091,0
+BW.US,D,20170918,000000,35.6,38.05,33.561,36.1,478280,0
+BW.US,D,20170919,000000,36.6,36.6,33.6,34.8,317940,0
+BW.US,D,20170920,000000,35.9,37.2,34.8,35.7,211093,0
+BW.US,D,20170921,000000,35.4,36.7,34.2,34.4,154640,0
+BW.US,D,20170922,000000,34,35.4,33.2,35,147085,0
+BW.US,D,20170925,000000,34.7,35.9,34.1,34.7,134564,0
+BW.US,D,20170926,000000,34.9,36.6,34.7,36.2,139044,0
+BW.US,D,20170927,000000,29.9,33.45,25.6,32.8,822791,0
+BW.US,D,20170928,000000,32.8,33.3,31.301,32,200502,0
+BW.US,D,20170929,000000,31.9,33.8,31.4,33.3,193992,0
+BW.US,D,20171002,000000,33.2,35.9,32.8,35.6,265481,0
+BW.US,D,20171003,000000,35.5,38.8,35.5,38,274172,0
+BW.US,D,20171004,000000,38,38.7,35.5,35.7,385255,0
+BW.US,D,20171005,000000,35.5,39.2,35.1,37.5,221852,0
+BW.US,D,20171006,000000,38.3,38.3,36.5,38.1,158390,0
+BW.US,D,20171009,000000,37.1,38.7,36.7,37.2,296324,0
+BW.US,D,20171010,000000,37.5,38.39,36.8,37.9,172538,0
+BW.US,D,20171011,000000,37.8,39.65,37,39.5,181150,0
+BW.US,D,20171012,000000,40.4,41.9,39.5,41.4,312371,0
+BW.US,D,20171013,000000,41.4,43.2,39.75,40,267069,0
+BW.US,D,20171016,000000,40,42.5,40,42.4,129227,0
+BW.US,D,20171017,000000,42.8,44.4,41.5,42.2,138864,0
+BW.US,D,20171018,000000,42.4,42.4,39.7,40.4,157029,0
+BW.US,D,20171019,000000,40.2,42.9,39.6,42.7,167690,0
+BW.US,D,20171020,000000,42.9,43.7,41.4,43.3,167672,0
+BW.US,D,20171023,000000,43.3,43.3,41.9,42,142726,0
+BW.US,D,20171024,000000,42.1,42.675,39.8,40.2,158697,0
+BW.US,D,20171025,000000,40.2,42,39.2,42,240391,0
+BW.US,D,20171026,000000,42,42.33,39.2,41.3,151915,0
+BW.US,D,20171027,000000,41.3,41.9,40.2,40.8,135875,0
+BW.US,D,20171030,000000,40.5,41.2,39.7,40.1,111958,0
+BW.US,D,20171031,000000,40,44,39.9,43.8,141015,0
+BW.US,D,20171101,000000,44,44.8,41.9,42.1,174084,0
+BW.US,D,20171102,000000,42.1,42.3,40.7,40.9,110469,0
+BW.US,D,20171103,000000,40.9,41.9,40.1,40.6,77277,0
+BW.US,D,20171106,000000,42.1,42.4,42.1,42.1,102075,0
+BW.US,D,20171107,000000,42.3,42.5,39.6,40.2,159183,0
+BW.US,D,20171108,000000,40,40.5,37.5,39.1,206341,0
+BW.US,D,20171109,000000,37,44.2,36.7,43.6,356477,0
+BW.US,D,20171110,000000,43.1,46.8,41,45.8,312905,0
+BW.US,D,20171113,000000,45.8,46.7,43.4,43.5,196226,0
+BW.US,D,20171114,000000,43.2,43.6,40,42.9,213358,0
+BW.US,D,20171115,000000,42.1,44.4,41.5,41.8,120486,0
+BW.US,D,20171116,000000,42.2,44.5,41.9,43.2,105398,0
+BW.US,D,20171117,000000,43.2,45.2,42.5,44.8,112611,0
+BW.US,D,20171120,000000,45,46.4,44.5,45.8,105927,0
+BW.US,D,20171121,000000,45.7,46.4,44.8,45.4,178424,0
+BW.US,D,20171122,000000,45.7,49.7,45.7,49.2,192228,0
+BW.US,D,20171124,000000,49.2,50.6,46.5,46.9,109300,0
+BW.US,D,20171127,000000,47,49.3,46.9,48.5,117796,0
+BW.US,D,20171128,000000,48.5,48.8,44.55,45.7,206712,0
+BW.US,D,20171129,000000,46.5,47.7,45.3,47.4,118980,0
+BW.US,D,20171130,000000,47.8,48.82,46.2,47,140502,0
+BW.US,D,20171201,000000,47.2,47.3,44.4,45.9,148501,0
+BW.US,D,20171204,000000,46.8,48.3,46.314,46.6,88639,0
+BW.US,D,20171205,000000,46.9,47.2,46,46,90780,0
+BW.US,D,20171206,000000,46,46.8,43.4,44.1,125477,0
+BW.US,D,20171207,000000,44.1,46.7,43.8,46.5,67157,0
+BW.US,D,20171208,000000,46.5,48,46.2,47,63642,0
+BW.US,D,20171211,000000,46.8,48.1,46.5,47.3,53213,0
+BW.US,D,20171212,000000,47.4,50,47.3,48.8,86215,0
+BW.US,D,20171213,000000,49.2,53.6,48.9,49.7,329592,0
+BW.US,D,20171214,000000,49.9,52.099,47.8,51.6,157398,0
+BW.US,D,20171215,000000,51.8,54.1,51.2,54.1,275427,0
+BW.US,D,20171218,000000,54.5,59.8,54.5,59,142999,0
+BW.US,D,20171219,000000,59,61.4,58.7,59.3,148266,0
+BW.US,D,20171220,000000,59.9,59.9,56.1,58.1,100048,0
+BW.US,D,20171221,000000,58.5,60.5,56,56.9,164493,0
+BW.US,D,20171222,000000,57.1,58.9,55.5,57.4,74024,0
+BW.US,D,20171226,000000,57.6,58.6,56,58.1,62730,0
+BW.US,D,20171227,000000,57.5,59.3,56.6,58,93466,0
+BW.US,D,20171228,000000,58,58.3,56.1,58,72786,0
+BW.US,D,20171229,000000,58.1,59,56.6,56.8,86651,0
+BW.US,D,20180102,000000,57,58.6,57,58,70068,0
+BW.US,D,20180103,000000,58,58.7,57.3,57.7,69527,0
+BW.US,D,20180104,000000,58,60.7,57.6,59.7,110611,0
+BW.US,D,20180105,000000,60.2,62.4,58.7,60.5,99727,0
+BW.US,D,20180108,000000,60.5,61.3,56.35,59.7,125792,0
+BW.US,D,20180109,000000,59.7,60.3,56.5,57.1,153896,0
+BW.US,D,20180110,000000,56.7,57.9,54.9,56.8,67926,0
+BW.US,D,20180111,000000,56.9,57.405,55.7,57.3,85662,0
+BW.US,D,20180112,000000,57.5,59.2,57.1,58.6,77584,0
+BW.US,D,20180116,000000,59.4,64.5,57.2,58.6,351048,0
+BW.US,D,20180117,000000,59,59.6,56.3,57.5,194402,0
+BW.US,D,20180118,000000,57.7,58.8,56.6,57.7,96658,0
+BW.US,D,20180119,000000,57.1,59.2,56.9,58.5,51707,0
+BW.US,D,20180122,000000,58.5,60.4,58.1,59.3,138114,0
+BW.US,D,20180123,000000,59.5,60,57.9,59.2,63980,0
+BW.US,D,20180124,000000,59.7,60.1,58.1,59.3,60686,0
+BW.US,D,20180125,000000,59.6,60.7,58.5,59.1,49922,0
+BW.US,D,20180126,000000,59.2,60.4,58.6,60.4,44631,0
+BW.US,D,20180129,000000,60.2,63.8,59.8,61.7,111441,0
+BW.US,D,20180130,000000,60.7,65.4,60.41,65.1,134291,0
+BW.US,D,20180131,000000,65.8,66.8,63.9,65,104896,0
+BW.US,D,20180201,000000,64.1,66.8,64,66.1,152065,0
+BW.US,D,20180202,000000,66.2,66.2,55.15,57.5,299913,0
+BW.US,D,20180205,000000,56.5,60.75,53.8,60.5,362559,0
+BW.US,D,20180206,000000,59.1,60.4,57.05,58.9,206900,0
+BW.US,D,20180207,000000,58.7,59.7,55.7,56.8,121529,0
+BW.US,D,20180208,000000,57,57.9,55.1,55.6,115830,0
+BW.US,D,20180209,000000,58,58.7,58,58,170004,0
+BW.US,D,20180212,000000,58.3,61.8,57.5,59.9,130259,0
+BW.US,D,20180213,000000,60.2,65.8,60.1,64,156057,0
+BW.US,D,20180214,000000,63.4,69.5,62.601,68.8,137515,0
+BW.US,D,20180215,000000,69.4,76.6,68.4,70.1,161460,0
+BW.US,D,20180216,000000,70,75.4,69.6,73.1,121914,0
+BW.US,D,20180220,000000,73.1,75.765,72.45,73,100180,0
+BW.US,D,20180221,000000,72.6,74.4,68.8,69,91169,0
+BW.US,D,20180222,000000,69.7,71.1,65.3,67.5,90178,0
+BW.US,D,20180223,000000,67.6,70.2,65.7,69.2,95941,0
+BW.US,D,20180226,000000,69.1,70.7,67.5,69,59407,0
+BW.US,D,20180227,000000,69.1,71.5,67,67.6,75320,0
+BW.US,D,20180228,000000,69.4,69.4,63.5,63.6,150002,0
+BW.US,D,20180301,000000,63.4,64.3,59.6,60.9,165810,0
+BW.US,D,20180302,000000,45,60.5,43.2,55.3,462759,0
+BW.US,D,20180305,000000,54.801,59.364,47.5,57.4,503873,0
+BW.US,D,20180306,000000,57.2,57.9,53.3,57.6,344676,0
+BW.US,D,20180307,000000,57.2,60.4,55.4,59.5,118658,0
+BW.US,D,20180308,000000,60,62.4,60,61.6,262933,0
+BW.US,D,20180309,000000,61.9,64.4,60.3,64.2,182821,0
+BW.US,D,20180312,000000,64.5,64.8,63.3,63.6,146384,0
+BW.US,D,20180313,000000,63.8,64.562,62.3,62.6,230497,0
+BW.US,D,20180314,000000,52.9,53,44.9,45.1,604226,0
+BW.US,D,20180315,000000,43.9,46.75,42.8,44.8,235998,0
+BW.US,D,20180316,000000,45.1,46,41.158,44.5,297732,0
+BW.US,D,20180319,000000,43.8,44.1,39.55,41.2,384049,0
+BW.US,D,20180320,000000,41.4,45,41.4,43.6,162897,0
+BW.US,D,20180321,000000,43.3,45.6,43,43.3,218780,0
+BW.US,D,20180322,000000,42.6,44.3,42,43.2,141057,0
+BW.US,D,20180323,000000,43.3,44.4,42.1,42.5,143525,0
+BW.US,D,20180326,000000,42.9,44.7,42.1,43.7,148397,0
+BW.US,D,20180327,000000,43.9,44.879,43.5,44.1,138768,0
+BW.US,D,20180328,000000,44.2,44.7,43.1,43.6,98304,0
+BW.US,D,20180329,000000,44.3,44.8,43.5,43.7,101432,0
+BW.US,D,20180402,000000,43.8,44.475,42.1,42.9,122833,0
+BW.US,D,20180403,000000,43,43,38.1,38.7,189123,0
+BW.US,D,20180404,000000,38.6,38.6,34.2,35.4,436296,0
+BW.US,D,20180405,000000,35.4,39.2,35.2,37.6,203675,0
+BW.US,D,20180406,000000,37.2,38.5,36.313,38.1,132399,0
+BW.US,D,20180409,000000,38.4,38.4,36.6,37.3,185299,0
+BW.US,D,20180410,000000,37.5,39,37.4,37.6,238266,0
+BW.US,D,20180411,000000,23.6,24.4,22.05,23.9,829061,0
+BW.US,D,20180412,000000,24.001,25.5,24,25.2,278802,0
+BW.US,D,20180413,000000,25.5,25.9,24.3,24.6,250241,0
+BW.US,D,20180416,000000,24.9,25.7,24.4,25.6,113826,0
+BW.US,D,20180417,000000,25.6,27.4,24.6,26.7,315391,0
+BW.US,D,20180418,000000,26.9,28.6,26.6,27,234973,0
+BW.US,D,20180419,000000,27,27.2,25.8,25.9,122887,0
+BW.US,D,20180420,000000,26,26,24.3,24.7,106524,0
+BW.US,D,20180423,000000,24.6,25.3,23.3,24.7,114970,0
+BW.US,D,20180424,000000,24.7,24.9,24.2,24.6,99622,0
+BW.US,D,20180425,000000,24.8,24.8,23.5,23.5,70110,0
+BW.US,D,20180426,000000,23.7,23.7,22.9,23.2,62564,0
+BW.US,D,20180427,000000,23.2,23.4,22.5,23.2,131154,0
+BW.US,D,20180430,000000,23.2,23.5,21.9,22.8,272909,0
+BW.US,D,20180501,000000,22.6,24.5,22.3,24,404062,0
+BW.US,D,20180502,000000,24,24.8,23.5,23.8,330401,0
+BW.US,D,20180503,000000,24,25,23.9,24.9,383296,0
+BW.US,D,20180504,000000,24.7,26.9,24.3,26.5,1002688,0
+BW.US,D,20180507,000000,26.6,27.4,26.4,27.1,414128,0
+BW.US,D,20180508,000000,27.3,27.5,25.9,26,614204,0
+BW.US,D,20180509,000000,23.5,27.7,23.5,26.9,855775,0
+BW.US,D,20180510,000000,27.1,27.4,26.1,26.2,280834,0
+BW.US,D,20180511,000000,26.3,27.6,26.25,27.4,489041,0
+BW.US,D,20180514,000000,27.5,28.9,27.4,28.4,244246,0
+BW.US,D,20180515,000000,28.3,28.5,28.1,28.4,241982,0
+BW.US,D,20180516,000000,28.2,28.5,27.8,28.1,165944,0
+BW.US,D,20180517,000000,28.3,28.4,26.8,26.9,164254,0
+BW.US,D,20180518,000000,27.1,27.6,25.6,25.6,205469,0
+BW.US,D,20180521,000000,25.8,26.3,25.35,25.9,86458,0
+BW.US,D,20180522,000000,26,26.4,25.7,26.2,71298,0
+BW.US,D,20180523,000000,26,26,25.2,25.7,108373,0
+BW.US,D,20180524,000000,30,30,26.9,27.7,707567,0
+BW.US,D,20180525,000000,27.6,27.9,26.2,26.2,348699,0
+BW.US,D,20180529,000000,26,26.3,25.55,25.9,197470,0
+BW.US,D,20180530,000000,26,26.9,25.5,25.7,155159,0
+BW.US,D,20180531,000000,25.9,26.19,24.3,24.7,187895,0
+BW.US,D,20180601,000000,24.9,25.65,24.1,25.2,118522,0
+BW.US,D,20180604,000000,25.3,26.2,24.9,25.8,155876,0
+BW.US,D,20180605,000000,25.6,25.9,25,25.3,135252,0
+BW.US,D,20180606,000000,25.2,25.6,24,25.5,215276,0
+BW.US,D,20180607,000000,25.3,25.5,24.1,24.2,168487,0
+BW.US,D,20180608,000000,24.2,24.5,23.9,24.5,132184,0
+BW.US,D,20180611,000000,24.6,24.6,23.7,24.2,264232,0
+BW.US,D,20180612,000000,24.2,24.5,23.8,23.9,124600,0
+BW.US,D,20180613,000000,24,24.7,23.9,24.2,183114,0
+BW.US,D,20180614,000000,24.4,24.5,24.1,24.1,171936,0
+BW.US,D,20180615,000000,24.1,24.3,23.9,24.1,191679,0
+BW.US,D,20180618,000000,24.1,24.5,23.8,23.9,190902,0
+BW.US,D,20180619,000000,23.8,23.9,23.3,23.5,186907,0
+BW.US,D,20180620,000000,23.4,24.15,22.9,24.1,176392,0
+BW.US,D,20180621,000000,24.1,24.2,23.3,23.3,219296,0
+BW.US,D,20180622,000000,23.5,23.8,22.3,22.8,1687485,0
+BW.US,D,20180625,000000,22.8,23.8,22.1,23.8,164465,0
+BW.US,D,20180626,000000,23.7,24.7,23.6,24.7,112053,0
+BW.US,D,20180627,000000,24.8,24.9,24.1,24.2,116383,0
+BW.US,D,20180628,000000,24.3,24.4,23.5,23.5,63332,0
+BW.US,D,20180629,000000,23.7,24.29,23.4,23.8,171647,0
+BW.US,D,20180702,000000,23.7,23.9,23.3,23.3,65134,0
+BW.US,D,20180703,000000,23.5,23.6,22.8,22.8,34300,0
+BW.US,D,20180705,000000,23,23.3,22.6,22.6,41053,0
+BW.US,D,20180706,000000,22.6,22.8,22.1,22.2,69292,0
+BW.US,D,20180709,000000,22.5,22.8,22.2,22.3,101186,0
+BW.US,D,20180710,000000,22.5,22.9,21.5,22,136500,0
+BW.US,D,20180711,000000,22,22.3,21.8,21.9,69213,0
+BW.US,D,20180712,000000,22.1,22.9,21.75,22.9,118286,0
+BW.US,D,20180713,000000,22.8,23.6,22.8,23.4,67868,0
+BW.US,D,20180716,000000,23.5,23.5,22.3,22.5,74424,0
+BW.US,D,20180717,000000,22.6,23.1,22.1,23,53784,0
+BW.US,D,20180718,000000,23.1,23.1,22.2,22.8,57270,0
+BW.US,D,20180719,000000,22.8,23.5,22.6,23.5,102313,0
+BW.US,D,20180720,000000,23.6,24.2,23.6,24,56993,0
+BW.US,D,20180723,000000,23.9,24,22.85,23.1,55065,0
+BW.US,D,20180724,000000,23.3,23.6,21.8,22.3,108540,0
+BW.US,D,20180725,000000,21.9,22.3,21.5,21.8,72651,0
+BW.US,D,20180726,000000,21.9,22.4,21.5,21.8,74942,0
+BW.US,D,20180727,000000,21.7,21.7,20.9,21.1,107318,0
+BW.US,D,20180730,000000,21.2,21.4,21,21.1,74632,0
+BW.US,D,20180731,000000,21.1,21.5,21.1,21.5,85702,0
+BW.US,D,20180801,000000,21.6,21.7,21.3,21.6,51591,0
+BW.US,D,20180802,000000,21.5,21.5,20.2,20.8,84046,0
+BW.US,D,20180803,000000,21,21.1,19.1,19.2,256199,0
+BW.US,D,20180806,000000,18.9,19.1,17.9,18.3,252244,0
+BW.US,D,20180807,000000,18.3,18.4,17,17.3,118961,0
+BW.US,D,20180808,000000,17.3,19.8,17.3,19.6,159283,0
+BW.US,D,20180809,000000,19.5,19.7,18.6,18.7,71500,0
+BW.US,D,20180810,000000,16.5,17.2,13.5,14.1,303497,0
+BW.US,D,20180813,000000,14.3,15.8,13,15.7,212238,0
+BW.US,D,20180814,000000,15.6,15.6,14.1,14.3,114819,0
+BW.US,D,20180815,000000,14.2,14.4,13.8,13.9,53597,0
+BW.US,D,20180816,000000,13.9,14.084,13.1,13.3,107024,0
+BW.US,D,20180817,000000,13.3,14.6,13.25,14.4,95414,0
+BW.US,D,20180820,000000,14.4,14.75,14.15,14.3,43521,0
+BW.US,D,20180821,000000,14.2,14.399,13.6,13.8,59157,0
+BW.US,D,20180822,000000,13.8,14.2,13.65,13.8,49677,0
+BW.US,D,20180823,000000,13.9,14.1,13.5,14,68313,0
+BW.US,D,20180824,000000,13.9,14.2,13.7,14,49242,0
+BW.US,D,20180827,000000,13.9,14.3,13.8,13.9,67040,0
+BW.US,D,20180828,000000,14,14.3,13.5,13.5,75683,0
+BW.US,D,20180829,000000,13.6,14,13.15,13.9,99415,0
+BW.US,D,20180830,000000,14,14,13.2,13.8,67663,0
+BW.US,D,20180831,000000,13.7,14.2,13.5,14,103212,0
+BW.US,D,20180904,000000,14.1,14.2,13.3,13.4,44184,0
+BW.US,D,20180905,000000,13.5,14,13.3,13.4,37960,0
+BW.US,D,20180906,000000,13.5,13.5,13,13.2,53817,0
+BW.US,D,20180907,000000,13.3,14.7,13,13.5,90577,0
+BW.US,D,20180910,000000,13.4,13.5,12.65,12.8,58005,0
+BW.US,D,20180911,000000,12.6,12.9,10.6,10.7,184200,0
+BW.US,D,20180912,000000,11,11.3,10.2,11,133889,0
+BW.US,D,20180913,000000,10.9,11.2,10,10,84770,0
+BW.US,D,20180914,000000,10.6,10.7,9.93,10.2,98893,0
+BW.US,D,20180917,000000,10.4,11.2,10.1,10.9,106641,0
+BW.US,D,20180918,000000,11.1,12.4,11,11,124990,0
+BW.US,D,20180919,000000,11,11.5,10.4,10.5,79914,0
+BW.US,D,20180920,000000,10.5,10.9,10.5,10.8,39944,0
+BW.US,D,20180921,000000,10.8,11.3,10.1,10.1,178796,0
+BW.US,D,20180924,000000,10.2,10.6,8.315,10.3,234900,0
+BW.US,D,20180925,000000,10.1,10.4,9.812,10,82874,0
+BW.US,D,20180926,000000,10.2,10.7,10,10.3,69866,0
+BW.US,D,20180927,000000,10.4,10.7,10.3,10.5,54215,0
+BW.US,D,20180928,000000,10.5,11,10.2,10.3,78782,0
+BW.US,D,20181001,000000,10.4,10.5,9.601,9.801,61164,0
+BW.US,D,20181002,000000,9.84,10.2,9.081,10,71583,0
+BW.US,D,20181003,000000,10.4,11.599,10.1,11.4,89049,0
+BW.US,D,20181004,000000,11.4,11.8,10.9,11.5,55067,0
+BW.US,D,20181005,000000,12,12,10.2,10.8,58558,0
+BW.US,D,20181008,000000,10.7,11,10.5,10.6,48805,0
+BW.US,D,20181009,000000,10.4,10.9,10.4,10.4,31445,0
+BW.US,D,20181010,000000,10.5,10.6,10.1,10.4,67766,0
+BW.US,D,20181011,000000,10.5,11.55,10,11.1,53784,0
+BW.US,D,20181012,000000,11.3,11.7,10.7,11,78268,0
+BW.US,D,20181015,000000,11,11.3,10.7,11.1,44488,0
+BW.US,D,20181016,000000,11.1,11.8,10.955,11.3,50796,0
+BW.US,D,20181017,000000,11.4,12.9,11,12.3,91378,0
+BW.US,D,20181018,000000,12.3,12.676,11.5,11.8,55284,0
+BW.US,D,20181019,000000,11.8,11.8,10.5,11,70780,0
+BW.US,D,20181022,000000,11.1,11.3,10.4,10.5,36496,0
+BW.US,D,20181023,000000,10.4,10.6,10,10.4,30449,0
+BW.US,D,20181024,000000,10.5,10.6,9.5,9.701,38539,0
+BW.US,D,20181025,000000,9.818,10.4,9.4,9.5,63788,0
+BW.US,D,20181026,000000,9.723,9.788,8.888,9.428,49074,0
+BW.US,D,20181029,000000,9.461,10.2,9.205,9.75,38233,0
+BW.US,D,20181030,000000,9.817,10.4,9.7,9.9,15434,0
+BW.US,D,20181031,000000,10,10.4,9.674,9.776,81541,0
+BW.US,D,20181101,000000,9.874,10.2,9.6,9.77,48333,0
+BW.US,D,20181102,000000,9.8,10,9.701,9.855,24317,0
+BW.US,D,20181105,000000,9.85,10.8,9.215,10.4,76766,0
+BW.US,D,20181106,000000,10.2,10.3,9.7,9.753,37184,0
+BW.US,D,20181107,000000,9.662,10.2,9.1,9.404,50409,0
+BW.US,D,20181108,000000,9.3,9.9,9.3,9.717,36966,0
+BW.US,D,20181109,000000,9.619,10.4,9.619,10,38268,0
+BW.US,D,20181112,000000,10.1,10.2,9.2,9.458,63434,0
+BW.US,D,20181113,000000,9.5,10,8.301,8.535,82591,0
+BW.US,D,20181114,000000,8.6,8.999,7.6,8.396,114139,0
+BW.US,D,20181115,000000,8.3,9.1,7.9,9.001,55515,0
+BW.US,D,20181116,000000,9,9.092,8.3,8.629,44706,0
+BW.US,D,20181119,000000,9,9.578,8.7,8.999,161422,0
+BW.US,D,20181120,000000,9,9.499,8.9,8.93,34639,0
+BW.US,D,20181121,000000,9.1,9.699,9,9.299,40997,0
+BW.US,D,20181123,000000,9.155,9.9,9.155,9.679,24084,0
+BW.US,D,20181126,000000,9.9,9.9,9.083,9.209,71277,0
+BW.US,D,20181127,000000,9.204,9.698,9.001,9.298,30187,0
+BW.US,D,20181128,000000,9.35,9.54,9,9.064,54688,0
+BW.US,D,20181129,000000,9.061,9.48,8.94,9.118,47265,0
+BW.US,D,20181130,000000,9.3,9.4,8.603,8.856,48808,0
+BW.US,D,20181203,000000,9.053,9.148,8.943,9.06,52337,0
+BW.US,D,20181204,000000,9.1,9.2,8.65,8.982,62695,0
+BW.US,D,20181206,000000,8.8,8.894,8.5,8.6,38995,0
+BW.US,D,20181207,000000,8.63,8.9,8.121,8.4,48701,0
+BW.US,D,20181210,000000,8.454,8.923,7.645,7.691,101922,0
+BW.US,D,20181211,000000,7.8,8.381,7.06,7.2,64104,0
+BW.US,D,20181212,000000,7.209,8.3,7.209,7.732,49401,0
+BW.US,D,20181213,000000,7.75,7.831,7.1,7.601,50686,0
+BW.US,D,20181214,000000,7.59,7.799,7.23,7.3,37807,0
+BW.US,D,20181217,000000,7.5,7.5,6.5,6.701,111456,0
+BW.US,D,20181218,000000,6.8,6.9,5.95,5.958,92208,0
+BW.US,D,20181219,000000,5.9,6.002,5.351,5.451,70921,0
+BW.US,D,20181220,000000,5.7,6.11,5,5.1,173045,0
+BW.US,D,20181221,000000,5.184,5.6,4,4,386577,0
+BW.US,D,20181224,000000,4.3,5,4.113,4.41,104672,0
+BW.US,D,20181226,000000,4.31,5.057,4.262,4.868,151131,0
+BW.US,D,20181227,000000,4.868,5.017,4.514,4.554,156985,0
+BW.US,D,20181228,000000,4.5,4.75,4.2,4.2,443484,0
+BW.US,D,20181231,000000,4.277,4.43,3.3,3.904,392838,0
+BW.US,D,20190102,000000,4.1,5.1,4,4.607,285269,0
+BW.US,D,20190103,000000,4.7,4.9,4.54,4.596,83667,0
+BW.US,D,20190104,000000,4.681,5.2,4.6,4.757,90595,0
+BW.US,D,20190107,000000,4.757,7.4,4.757,6.8,224503,0
+BW.US,D,20190108,000000,7.067,7.117,6.511,6.71,99511,0
+BW.US,D,20190109,000000,6.763,6.9,6.201,6.488,60936,0
+BW.US,D,20190110,000000,6.48,7.337,6.4,6.684,45080,0
+BW.US,D,20190111,000000,6.73,8,6.7,7.766,115173,0
+BW.US,D,20190114,000000,7.89,8.183,6.8,7.002,176527,0
+BW.US,D,20190115,000000,7.048,7.578,7.002,7.1,38360,0
+BW.US,D,20190116,000000,7,7.198,5.766,6.111,177659,0
+BW.US,D,20190117,000000,6.089,6.199,5.956,5.998,80688,0
+BW.US,D,20190118,000000,6,6.189,5.201,5.75,75679,0
+BW.US,D,20190122,000000,5.645,5.881,5.03,5.177,84360,0
+BW.US,D,20190123,000000,5.463,5.48,4.7,4.75,98158,0
+BW.US,D,20190124,000000,4.987,5.75,4.61,4.676,142407,0
+BW.US,D,20190125,000000,4.95,4.95,4.3,4.434,157962,0
+BW.US,D,20190128,000000,5.06,5.6,4.703,5.265,227830,0
+BW.US,D,20190129,000000,5.3,5.398,4.8,5.003,70554,0
+BW.US,D,20190130,000000,5.045,5.173,4.717,4.93,62856,0
+BW.US,D,20190131,000000,5.1,6.382,5.04,5.871,238918,0
+BW.US,D,20190201,000000,5.986,6.002,5.4,5.684,67450,0
+BW.US,D,20190204,000000,6.1,6.848,6.001,6.199,141481,0
+BW.US,D,20190205,000000,6.2,6.494,5.8,5.975,69107,0
+BW.US,D,20190206,000000,6.001,6.318,5.821,5.98,29885,0
+BW.US,D,20190207,000000,5.978,6.15,5.43,5.8,35695,0
+BW.US,D,20190208,000000,5.783,5.95,5.2,5.467,41493,0
+BW.US,D,20190211,000000,5.5,5.899,5.422,5.602,31318,0
+BW.US,D,20190212,000000,5.6,6.5,5.529,6.453,357501,0
+BW.US,D,20190213,000000,6.792,6.9,5.86,6.416,113894,0
+BW.US,D,20190214,000000,6.416,6.5,5.9,5.946,48429,0
+BW.US,D,20190215,000000,5.932,6.3,5.9,6.247,42270,0
+BW.US,D,20190219,000000,6.25,6.975,5.975,6.41,81437,0
+BW.US,D,20190220,000000,6.351,6.8,6.3,6.4,71722,0
+BW.US,D,20190221,000000,6.5,6.868,6.3,6.68,49216,0
+BW.US,D,20190222,000000,6.65,6.8,6.366,6.691,52194,0
+BW.US,D,20190225,000000,6.67,6.98,6.401,6.543,76296,0
+BW.US,D,20190226,000000,6.5,6.97,6.408,6.6,42035,0
+BW.US,D,20190227,000000,6.637,6.896,6.5,6.799,31478,0
+BW.US,D,20190228,000000,6.8,6.896,6.101,6.41,76051,0
+BW.US,D,20190301,000000,6.392,6.599,5.955,5.985,57204,0
+BW.US,D,20190304,000000,6.336,6.54,5.85,5.948,83552,0
+BW.US,D,20190305,000000,6,6.189,5.339,5.34,124951,0
+BW.US,D,20190306,000000,5.551,5.75,4.8,4.914,79633,0
+BW.US,D,20190307,000000,5.071,5.366,4.75,4.801,47157,0
+BW.US,D,20190308,000000,4.855,5.049,4.701,4.701,50918,0
+BW.US,D,20190311,000000,4.8,5,4.53,4.6,94820,0
+BW.US,D,20190312,000000,4.8,4.83,4.3,4.503,126878,0
+BW.US,D,20190313,000000,4.5,4.629,4.212,4.362,127479,0
+BW.US,D,20190314,000000,4.378,4.58,4.25,4.4,192265,0
+BW.US,D,20190315,000000,4.39,4.6,4.1,4.3,125511,0
+BW.US,D,20190318,000000,4,4.1,3.437,3.7,357369,0
+BW.US,D,20190319,000000,3.5,4.3,3.5,4.225,140547,0
+BW.US,D,20190320,000000,4.5,4.7,3.95,4.126,84499,0
+BW.US,D,20190321,000000,3.8,4.199,3.8,4.11,72276,0
+BW.US,D,20190322,000000,3.8,4.1,3.5,3.894,146487,0
+BW.US,D,20190325,000000,4.1,4.2,3.7,4.162,81123,0
+BW.US,D,20190326,000000,3.984,4.4,3.984,4.251,49503,0
+BW.US,D,20190327,000000,4.2,4.482,4.131,4.31,44589,0
+BW.US,D,20190328,000000,4.4,5.297,4.28,5.291,184617,0
+BW.US,D,20190329,000000,5.5,5.5,4.038,4.112,225792,0
+BW.US,D,20190401,000000,4.3,4.62,4.2001,4.35,95431,0
+BW.US,D,20190402,000000,4.35,4.7,4.3,4.7,123477,0
+BW.US,D,20190403,000000,3.7,3.899,2.9,3.002,1069666,0
+BW.US,D,20190404,000000,3,3.073,1.944,2.259,1562313,0
+BW.US,D,20190405,000000,2.501,4.2,2,3.853,1974653,0
+BW.US,D,20190408,000000,3.45,4,3.3,3.703,531930,0
+BW.US,D,20190409,000000,3.686,3.686,3.3,3.525,253127,0
+BW.US,D,20190410,000000,3.2,3.5,3.2,3.5,214953,0
+BW.US,D,20190411,000000,3.466,3.5,3.252,3.338,103009,0
+BW.US,D,20190412,000000,3.378,3.387,3.15,3.25,108348,0
+BW.US,D,20190415,000000,3.15,3.4,3,3.12,127243,0
+BW.US,D,20190416,000000,2.947,3.3,2.8,3.008,254304,0
+BW.US,D,20190417,000000,3,3.129,2.8,2.806,91209,0
+BW.US,D,20190418,000000,2.8,2.946,2.601,2.863,122171,0
+BW.US,D,20190422,000000,2.888,3.1,2.722,2.807,99940,0
+BW.US,D,20190423,000000,2.695,3.1,2.505,3.087,146849,0
+BW.US,D,20190424,000000,3.1,3.2,2.904,2.976,27126,0
+BW.US,D,20190425,000000,3,3,2.731,2.785,70295,0
+BW.US,D,20190426,000000,2.9,3,2.8,2.867,62462,0
+BW.US,D,20190429,000000,2.78,3.1,2.75,3.072,54319,0
+BW.US,D,20190430,000000,3.065,3.675,3.0054,3.491,265058,0
+BW.US,D,20190501,000000,3.5,3.665,3.11,3.112,77386,0
+BW.US,D,20190502,000000,3.105,3.652,3.059,3.491,579532,0
+BW.US,D,20190503,000000,3.5,3.789,3.4,3.73,109088,0
+BW.US,D,20190506,000000,3.688,4.3,3.45,4,209589,0
+BW.US,D,20190507,000000,4.2,4.3,3.777,4.3,174597,0
+BW.US,D,20190508,000000,4.28,4.9,4.05,4.734,239024,0
+BW.US,D,20190509,000000,4.8,4.878,4.3,4.779,219244,0
+BW.US,D,20190510,000000,4.8,4.812,4.073,4.419,155061,0
+BW.US,D,20190513,000000,3.82,4.149,3.7294,3.901,56132,0
+BW.US,D,20190514,000000,3.72,4.4,3.72,4.052,128052,0
+BW.US,D,20190515,000000,4.05,4.449,4.05,4.409,177229,0
+BW.US,D,20190516,000000,4.431,4.65,4.38,4.587,99282,0
+BW.US,D,20190517,000000,4.6,4.64,4.214,4.3,105075,0
+BW.US,D,20190520,000000,4.3,4.5,4.26,4.344,79715,0
+BW.US,D,20190521,000000,4.433,4.495,4.269,4.4,58303,0
+BW.US,D,20190522,000000,4.5,5.2,4.4515,4.894,232657,0
+BW.US,D,20190523,000000,4.895,4.99,4.545,4.685,72672,0
+BW.US,D,20190524,000000,4.8,5.299,4.62,5.071,128135,0
+BW.US,D,20190528,000000,4.95,5.149,4.61,4.8,146134,0
+BW.US,D,20190529,000000,4.82,4.886,4.5,4.685,76781,0
+BW.US,D,20190530,000000,4.682,4.75,4.5,4.6,38784,0
+BW.US,D,20190531,000000,4.41,4.5,4.15,4.3,60329,0
+BW.US,D,20190603,000000,4.308,4.308,4.007,4.055,45000,0
+BW.US,D,20190604,000000,4.1,4.99,4.1,4.907,89424,0
+BW.US,D,20190605,000000,4.8,4.907,4.4,4.498,25351,0
+BW.US,D,20190606,000000,4.483,4.508,4.2,4.316,33791,0
+BW.US,D,20190607,000000,4.316,4.399,4.22,4.24,40185,0
+BW.US,D,20190610,000000,4.3,4.437,4.075,4.148,61958,0
+BW.US,D,20190611,000000,4.217,4.241,3.8,3.853,126706,0
+BW.US,D,20190612,000000,3.9,3.9,3.5,3.623,76643,0
+BW.US,D,20190613,000000,3.65,3.819,3.5,3.801,68024,0
+BW.US,D,20190614,000000,3.817,4.025,3.612,3.929,64986,0
+BW.US,D,20190617,000000,3.947,4.235,3.881,3.924,83503,0
+BW.US,D,20190618,000000,3.8,4.383,3.556,4.135,115548,0
+BW.US,D,20190619,000000,4.186,4.5,4,4.2,67427,0
+BW.US,D,20190620,000000,4.299,4.41,3.867,4.025,51348,0
+BW.US,D,20190621,000000,3.998,4.188,3.6,3.6,99288,0
+BW.US,D,20190624,000000,3.8,4.2,3.8,4.1,56710,0
+BW.US,D,20190625,000000,4.2,4.3,3.601,3.601,112175,0
+BW.US,D,20190626,000000,3.67,3.781,3.5,3.5,92994,0
+BW.US,D,20190627,000000,3.525,3.609,3.211,3.288,200003,0
+BW.US,D,20190628,000000,3.31,3.64,3.1,3.429,493540,0
+BW.US,D,20190701,000000,3.488,3.62,3.32,3.433,44009,0
+BW.US,D,20190702,000000,3.424,3.597,3.125,3.201,51631,0
+BW.US,D,20190703,000000,3.242,3.3,3.1,3.126,13766,0
+BW.US,D,20190705,000000,3.106,3.5,3.106,3.493,106083,0
+BW.US,D,20190708,000000,3.5,3.5,3.32,3.402,37423,0
+BW.US,D,20190709,000000,3.4,3.475,3.26,3.351,27343,0
+BW.US,D,20190710,000000,3.3,3.4,3.3,3.323,15574,0
+BW.US,D,20190711,000000,3.3,3.323,3.1,3.135,57548,0
+BW.US,D,20190712,000000,3.11,3.5,3.1,3.151,122879,0
+BW.US,D,20190715,000000,3.25,3.35,3.188,3.282,48280,0
+BW.US,D,20190716,000000,3.29,3.789,3.221,3.597,142209,0
+BW.US,D,20190717,000000,3.7,3.919,3.597,3.837,95512,0
+BW.US,D,20190718,000000,3.9,3.9,3.47,3.577,85613,0
+BW.US,D,20190719,000000,3.7,3.7,3.3,3.3,120290,0
+BW.US,D,20190722,000000,3.39,3.689,3.3,3.555,80324,0
+BW.US,D,20190723,000000,3.555,3.639,3.5,3.586,60397,0
+BW.US,D,20190724,000000,3.33,3.98,3.27,3.68,243763,0
+BW.US,D,20190725,000000,3.79,3.845,3.66,3.72,310535,0
+BW.US,D,20190726,000000,3.71,3.75,3.52,3.66,146745,0
+BW.US,D,20190729,000000,3.67,3.84,3.38,3.38,87225,0
+BW.US,D,20190730,000000,3.3301,3.73,3.2844,3.62,136504,0
+BW.US,D,20190731,000000,3.64,3.69,3.53,3.53,98729,0
+BW.US,D,20190801,000000,3.58,3.97,3.55,3.82,221300,0
+BW.US,D,20190802,000000,3.75,3.84,3.42,3.57,110920,0
+BW.US,D,20190805,000000,3.58,3.64,3.46,3.51,81995,0
+BW.US,D,20190806,000000,3.58,3.59,3.24,3.37,117547,0
+BW.US,D,20190807,000000,3.37,3.7442,3.37,3.66,212638,0
+BW.US,D,20190808,000000,3.8,3.8,3.53,3.6,163084,0
+BW.US,D,20190809,000000,3.64,3.7999,3.58,3.62,130945,0
+BW.US,D,20190812,000000,3.57,3.71,3.5,3.7,102095,0
+BW.US,D,20190813,000000,3.65,3.78,3.64,3.71,418640,0
+BW.US,D,20190814,000000,3.61,3.675,3.46,3.49,82047,0
+BW.US,D,20190815,000000,3.5,3.66,3.5,3.58,90747,0
+BW.US,D,20190816,000000,3.59,3.87,3.48,3.74,555996,0
+BW.US,D,20190819,000000,3.79,3.9,3.74,3.88,381702,0
+BW.US,D,20190820,000000,3.85,3.88,3.66,3.72,317800,0
+BW.US,D,20190821,000000,3.77,3.82,3.69,3.7,257233,0
+BW.US,D,20190822,000000,3.74,3.78,3.66,3.73,1207276,0
+BW.US,D,20190823,000000,3.71,3.84,3.7,3.79,113809,0
+BW.US,D,20190826,000000,3.79,3.79,3.5,3.65,233011,0
+BW.US,D,20190827,000000,3.67,3.69,3.6,3.63,89072,0
+BW.US,D,20190828,000000,3.62,3.73,3.62,3.66,73853,0
+BW.US,D,20190829,000000,3.71,3.75,3.665,3.69,70462,0
+BW.US,D,20190830,000000,3.73,3.73,3.63,3.68,74577,0
+BW.US,D,20190903,000000,3.63,3.65,3.47,3.5,136595,0
+BW.US,D,20190904,000000,3.5,3.5,3.3649,3.43,195789,0
+BW.US,D,20190905,000000,3.45,3.45,3.325,3.41,122372,0
+BW.US,D,20190906,000000,3.39,3.52,3.35,3.47,67973,0
+BW.US,D,20190909,000000,3.49,3.67,3.49,3.66,88099,0
+BW.US,D,20190910,000000,3.66,4.2,3.66,4.18,2061360,0
+BW.US,D,20190911,000000,4.15,4.53,4.04,4.45,548020,0
+BW.US,D,20190912,000000,4.43,4.65,4.37,4.55,248169,0
+BW.US,D,20190913,000000,4.57,4.88,4.4411,4.75,370293,0
+BW.US,D,20190916,000000,4.73,5.4,4.65,5.15,257285,0
+BW.US,D,20190917,000000,5.07,5.45,5.02,5.38,278031,0
+BW.US,D,20190918,000000,5.35,5.38,4.9,4.97,291885,0
+BW.US,D,20190919,000000,4.92,4.95,4.71,4.8,210223,0
+BW.US,D,20190920,000000,4.86,5.34,4.75,4.77,371575,0
+BW.US,D,20190923,000000,4.71,4.83,4.49,4.78,129263,0
+BW.US,D,20190924,000000,4.73,4.87,4.33,4.58,210071,0
+BW.US,D,20190925,000000,4.68,4.68,4.48,4.62,254250,0
+BW.US,D,20190926,000000,4.66,4.88,4.46,4.81,379480,0
+BW.US,D,20190927,000000,4.81,4.88,4.48,4.59,286250,0
+BW.US,D,20190930,000000,4.62,4.97,4.48,4.79,321676,0
+BW.US,D,20191001,000000,4.8,4.8,4.4,4.4,125504,0
+BW.US,D,20191002,000000,4.34,4.38,3.93,4.17,220085,0
+BW.US,D,20191003,000000,4.12,4.27,3.95,4.21,99627,0
+BW.US,D,20191004,000000,4.2,4.36,3.97,4.28,86828,0
+BW.US,D,20191007,000000,4.33,4.4,4.19,4.36,103809,0
+BW.US,D,20191008,000000,4.36,4.36,4.12,4.13,80139,0
+BW.US,D,20191009,000000,4.16,4.23,4.08,4.1,77725,0
+BW.US,D,20191010,000000,4.15,4.2,3.93,4.18,89528,0
+BW.US,D,20191011,000000,4.19,4.34,4.14,4.14,57727,0
+BW.US,D,20191014,000000,4.11,4.32,4.0561,4.3,79161,0
+BW.US,D,20191015,000000,4.28,4.55,4.22,4.3,189564,0
+BW.US,D,20191016,000000,4.28,4.42,4.28,4.35,327935,0
+BW.US,D,20191017,000000,4.35,4.49,4.27,4.3,73372,0
+BW.US,D,20191018,000000,4.3,4.4,4.22,4.38,182836,0
+BW.US,D,20191021,000000,4.4,4.68,4.4,4.52,163885,0
+BW.US,D,20191022,000000,4.55,4.62,4.5,4.52,120252,0
+BW.US,D,20191023,000000,4.5,4.655,4.49,4.6,79266,0
+BW.US,D,20191024,000000,4.61,4.67,4.5137,4.6,122678,0
+BW.US,D,20191025,000000,4.55,4.72,4.47,4.62,170536,0
+BW.US,D,20191028,000000,4.62,4.73,4.54,4.6,180848,0
+BW.US,D,20191029,000000,4.55,4.64,4.54,4.55,127255,0
+BW.US,D,20191030,000000,4.5,4.5,4.2,4.38,95944,0
+BW.US,D,20191031,000000,4.36,4.69,4.24,4.59,221208,0
+BW.US,D,20191101,000000,4.62,4.77,4.59,4.72,92362,0
+BW.US,D,20191104,000000,4.72,4.85,4.64,4.8,74368,0
+BW.US,D,20191105,000000,4.85,4.88,4.756,4.8,121004,0
+BW.US,D,20191106,000000,4.8,4.85,4.7,4.73,185855,0
+BW.US,D,20191107,000000,4.64,4.64,4.2,4.58,222198,0
+BW.US,D,20191108,000000,4.5,4.59,4.355,4.47,68757,0
+BW.US,D,20191111,000000,4.43,4.46,4.34,4.41,48958,0
+BW.US,D,20191112,000000,4.45,4.54,4.35,4.45,80179,0
+BW.US,D,20191113,000000,4.46,4.49,4.24,4.3,65330,0
+BW.US,D,20191114,000000,4.3,4.34,4.08,4.16,139080,0
+BW.US,D,20191115,000000,4.1,4.28,4.04,4.24,111348,0
+BW.US,D,20191118,000000,4.24,4.3,4,4.02,93099,0
+BW.US,D,20191119,000000,4.02,4.15,3.94,4.1,253119,0
+BW.US,D,20191120,000000,4.08,4.13,3.83,3.88,117820,0
+BW.US,D,20191121,000000,3.86,3.96,3.63,3.68,138290,0
+BW.US,D,20191122,000000,3.7,3.73,3.5,3.61,71357,0
+BW.US,D,20191125,000000,3.61,3.75,3.47,3.48,111986,0
+BW.US,D,20191126,000000,3.45,3.54,3.34,3.37,172249,0
+BW.US,D,20191127,000000,3.37,3.5524,3.19,3.48,161165,0
+BW.US,D,20191129,000000,3.44,3.46,3.27,3.46,74204,0
+BW.US,D,20191202,000000,3.44,3.54,3.31,3.4,49364,0
+BW.US,D,20191203,000000,3.32,3.32,3.21,3.22,105636,0
+BW.US,D,20191204,000000,3.2,3.23,3.1,3.12,158281,0
+BW.US,D,20191205,000000,3.15,3.18,3.01,3.04,118027,0
+BW.US,D,20191206,000000,3.06,3.19,3,3.11,158410,0
+BW.US,D,20191209,000000,3.15,3.15,2.85,2.93,133930,0
+BW.US,D,20191210,000000,2.94,2.94,2.74,2.83,136370,0
+BW.US,D,20191211,000000,2.83,3.06,2.81,3.05,132622,0
+BW.US,D,20191212,000000,3.05,3.14,3.01,3.11,148168,0
+BW.US,D,20191213,000000,3.11,3.11,2.84,2.99,91536,0
+BW.US,D,20191216,000000,2.96,3.04,2.84,2.98,146716,0
+BW.US,D,20191217,000000,3.01,3.08,2.95,3,156667,0
+BW.US,D,20191218,000000,3,3,2.92,2.97,104370,0
+BW.US,D,20191219,000000,2.95,3.18,2.94,3.1,193006,0
+BW.US,D,20191220,000000,3.09,3.19,3.06,3.19,59626,0
+BW.US,D,20191223,000000,3.17,3.26,3.0711,3.22,119333,0
+BW.US,D,20191224,000000,3.22,3.34,3.2,3.3,50199,0
+BW.US,D,20191226,000000,3.3,3.5,3.28,3.39,139164,0
+BW.US,D,20191227,000000,3.55,3.75,3.49,3.59,242173,0
+BW.US,D,20191230,000000,3.59,3.59,3.41,3.45,106583,0
+BW.US,D,20191231,000000,3.38,3.7,3.38,3.64,80543,0
+BW.US,D,20200102,000000,3.67,3.77,3.43,3.75,90261,0
+BW.US,D,20200103,000000,3.72,3.9,3.66,3.86,92227,0
+BW.US,D,20200106,000000,3.86,4.025,3.8157,3.98,84268,0
+BW.US,D,20200107,000000,4.01,4.5171,3.91,4.45,296491,0
+BW.US,D,20200108,000000,4.49,4.79,4.18,4.59,546289,0
+BW.US,D,20200109,000000,4.6,4.85,4.55,4.63,149133,0
+BW.US,D,20200110,000000,4.66,4.85,4.6,4.71,167574,0
+BW.US,D,20200113,000000,4.66,4.66,4.4215,4.59,113315,0
+BW.US,D,20200114,000000,4.61,4.73,4.48,4.59,126178,0
+BW.US,D,20200115,000000,4.55,4.7,4.466,4.54,95516,0
+BW.US,D,20200116,000000,4.54,4.87,4.48,4.8,227363,0
+BW.US,D,20200117,000000,4.87,5.16,4.81,4.98,155422,0
+BW.US,D,20200121,000000,4.96,5.0051,4.66,4.78,115101,0
+BW.US,D,20200122,000000,4.75,4.9,4.57,4.63,98036,0
+BW.US,D,20200123,000000,4.61,4.6788,4.43,4.5,74186,0
+BW.US,D,20200124,000000,4.46,4.58,4.37,4.51,162367,0
+BW.US,D,20200127,000000,4.44,4.64,4.4,4.5,168776,0
+BW.US,D,20200128,000000,4.5,4.72,4.491,4.57,62324,0
+BW.US,D,20200129,000000,4.6,4.67,4.5051,4.55,76093,0
+BW.US,D,20200130,000000,4.54,4.59,4.26,4.31,169473,0
+BW.US,D,20200131,000000,4.29,4.34,4.12,4.21,138427,0
+BW.US,D,20200203,000000,4.24,4.68,4.24,4.49,291966,0
+BW.US,D,20200204,000000,4.6,4.6688,4.51,4.59,74303,0
+BW.US,D,20200205,000000,4.61,4.69,4.52,4.63,197567,0
+BW.US,D,20200206,000000,4.66,4.78,4.6,4.75,114753,0
+BW.US,D,20200207,000000,4.7,4.765,4.5218,4.72,77076,0
+BW.US,D,20200210,000000,4.71,4.82,4.68,4.75,59368,0
+BW.US,D,20200211,000000,4.8,4.9,4.65,4.79,87585,0
+BW.US,D,20200212,000000,4.81,4.89,4.79,4.8,88012,0
+BW.US,D,20200213,000000,4.8,4.88,4.49,4.49,98336,0
+BW.US,D,20200214,000000,4.54,4.64,4.54,4.54,61790,0
+BW.US,D,20200218,000000,4.57,4.695,4.485,4.57,118943,0
+BW.US,D,20200219,000000,4.62,4.76,4.54,4.69,134171,0
+BW.US,D,20200220,000000,4.7,4.79,4.65,4.72,113244,0
+BW.US,D,20200221,000000,4.72,4.76,4.63,4.65,144652,0
+BW.US,D,20200224,000000,4.56,4.6,4.4,4.48,93246,0
+BW.US,D,20200225,000000,4.55,4.5574,4.04,4.29,222316,0
+BW.US,D,20200226,000000,4.31,4.4,4.1,4.13,127361,0
+BW.US,D,20200227,000000,4.02,4.3,3.84,4.24,109535,0
+BW.US,D,20200228,000000,4,4.18,3.94,4.15,146609,0
+BW.US,D,20200302,000000,4.15,4.22,3.97,4.21,92271,0
+BW.US,D,20200303,000000,4.19,4.265,4.05,4.17,48987,0
+BW.US,D,20200304,000000,4.21,4.34,4.02,4.1,322558,0
+BW.US,D,20200305,000000,4.03,4.05,3.73,3.76,157896,0
+BW.US,D,20200306,000000,3.61,3.72,3.51,3.54,175013,0
+BW.US,D,20200309,000000,2.3,3.5,2.3,2.75,407840,0
+BW.US,D,20200310,000000,2.9,3.07,2.38,2.4,452253,0
+BW.US,D,20200311,000000,2.4,2.5,1.82,1.92,532185,0
+BW.US,D,20200312,000000,1.95,1.95,1.39,1.48,561196,0
+BW.US,D,20200313,000000,1.77,1.85,1.503,1.65,358068,0
+BW.US,D,20200316,000000,1.44,1.4738,1.15,1.18,444281,0
+BW.US,D,20200317,000000,1.44,1.45,1.19,1.33,457003,0
+BW.US,D,20200318,000000,1.3,1.3,0.77,0.81,606606,0
+BW.US,D,20200319,000000,0.86,1.17,0.81,1.12,621096,0
+BW.US,D,20200320,000000,1.15,1.22,0.9,0.9821,516196,0
+BW.US,D,20200323,000000,0.96,1.005,0.872,0.9083,222029,0
+BW.US,D,20200324,000000,1,1.15,0.9951,1.1,268903,0
+BW.US,D,20200325,000000,1.25,1.48,0.96,1.14,625354,0
+BW.US,D,20200326,000000,1.21,1.32,1.14,1.22,398329,0
+BW.US,D,20200327,000000,1.25,1.35,1.18,1.31,278013,0
+BW.US,D,20200330,000000,1.31,1.31,1.15,1.16,311071,0
+BW.US,D,20200331,000000,1.23,1.23,0.85,1.02,669577,0
+BW.US,D,20200401,000000,1.04,1.05,0.9231,0.9954,170728,0
+BW.US,D,20200402,000000,1.05,1.05,0.9776,1.02,202949,0
+BW.US,D,20200403,000000,0.98,1.01,0.94,0.96,112277,0
+BW.US,D,20200406,000000,1,1.07,0.98,0.995,212871,0
+BW.US,D,20200407,000000,1.04,1.11,1,1.05,178835,0
+BW.US,D,20200408,000000,1.08,1.08,0.98,1.01,170317,0
+BW.US,D,20200409,000000,1.11,1.11,0.98,1.02,238656,0
+BW.US,D,20200413,000000,1.05,1.09,0.9808,1.01,203124,0
+BW.US,D,20200414,000000,0.988,1.03,0.97,1.02,316907,0
+BW.US,D,20200415,000000,0.99,0.9997,0.925,0.989,193929,0
+BW.US,D,20200416,000000,1.04,1.05,0.93,0.9511,121649,0
+BW.US,D,20200417,000000,0.99,0.99,0.9275,0.95,189637,0
+BW.US,D,20200420,000000,0.98,1.01,0.96,0.9826,174294,0
+BW.US,D,20200421,000000,1,1,0.9393,0.9449,151435,0
+BW.US,D,20200422,000000,0.9874,0.9874,0.9,0.92,199016,0
+BW.US,D,20200423,000000,0.94,0.95,0.88,0.895,190854,0
+BW.US,D,20200424,000000,0.92,0.939,0.88,0.8985,134412,0
+BW.US,D,20200427,000000,0.93,0.95,0.8828,0.9011,122454,0
+BW.US,D,20200428,000000,0.92,0.95,0.91,0.9262,176796,0
+BW.US,D,20200429,000000,0.98,0.98,0.92,0.9701,383934,0
+BW.US,D,20200430,000000,1.02,1.03,0.9025,0.9278,517295,0
+BW.US,D,20200501,000000,0.9,0.9387,0.89,0.9299,190122,0
+BW.US,D,20200504,000000,0.95,0.97,0.89,0.9381,273630,0
+BW.US,D,20200505,000000,0.97,0.97,0.92,0.9319,193619,0
+BW.US,D,20200506,000000,0.96,0.96,0.8912,0.9122,176827,0
+BW.US,D,20200507,000000,0.9301,0.9355,0.891,0.9062,124027,0
+BW.US,D,20200508,000000,0.9287,1.07,0.901,1.07,481267,0
+BW.US,D,20200511,000000,1.09,1.73,1.08,1.54,1701378,0
+BW.US,D,20200512,000000,1.75,2.56,1.69,2.16,5241182,0
+BW.US,D,20200513,000000,2.22,2.229,1.8901,2.03,971475,0
+BW.US,D,20200514,000000,1.83,1.93,1.73,1.84,618938,0
+BW.US,D,20200515,000000,2.02,2.15,1.78,1.8,363274,0
+BW.US,D,20200518,000000,1.8,2.0459,1.8,2.02,502105,0
+BW.US,D,20200519,000000,2.01,2.04,1.89,2.03,191416,0
+BW.US,D,20200520,000000,2.05,2.1,1.9501,2,242413,0
+BW.US,D,20200521,000000,2.2,2.33,2.18,2.31,811382,0
+BW.US,D,20200522,000000,2.35,2.48,2.325,2.47,417008,0
+BW.US,D,20200526,000000,2.5,2.58,2.3,2.32,565228,0
+BW.US,D,20200527,000000,2.33,2.49,2.2,2.24,279549,0
+BW.US,D,20200528,000000,2.23,2.31,2.12,2.19,245071,0
+BW.US,D,20200529,000000,2.16,2.22,2.02,2.15,275787,0
+BW.US,D,20200601,000000,2.16,2.4,2.1301,2.37,171118,0
+BW.US,D,20200602,000000,2.45,2.49,2.3401,2.48,200552,0
+BW.US,D,20200603,000000,2.5,2.62,2.45,2.59,226340,0
+BW.US,D,20200604,000000,2.61,2.61,2.46,2.55,206984,0
+BW.US,D,20200605,000000,2.6,2.805,2.571,2.75,599143,0
+BW.US,D,20200608,000000,2.92,2.94,2.81,2.92,294927,0
+BW.US,D,20200609,000000,2.93,2.93,2.56,2.75,191659,0
+BW.US,D,20200610,000000,2.9,2.95,2.52,2.56,300918,0
+BW.US,D,20200611,000000,2.4,2.46,2.19,2.32,419879,0
+BW.US,D,20200612,000000,2.32,2.54,2.3001,2.47,110000,0
+BW.US,D,20200615,000000,2.29,2.67,2.21,2.51,141402,0
+BW.US,D,20200616,000000,2.65,2.67,2.4701,2.59,192852,0
+BW.US,D,20200617,000000,2.58,2.59,2.33,2.38,101648,0
+BW.US,D,20200618,000000,2.38,2.46,2.3,2.36,81611,0
+BW.US,D,20200619,000000,2.42,2.465,2.31,2.33,120256,0
+BW.US,D,20200622,000000,2.31,2.32,2.15,2.18,223682,0
+BW.US,D,20200623,000000,2.2,2.25,2.11,2.19,127575,0
+BW.US,D,20200624,000000,2.21,2.21,2,2.15,118763,0
+BW.US,D,20200625,000000,2.15,2.26,2.04,2.18,143630,0
+BW.US,D,20200626,000000,2.19,2.42,2.06,2.41,220399,0
+BW.US,D,20200629,000000,2.44,2.48,2.18,2.21,156993,0
+BW.US,D,20200630,000000,2.2,2.33,2.15,2.28,56281,0
+BW.US,D,20200701,000000,2.285,2.325,2.15,2.19,147754,0
+BW.US,D,20200702,000000,2.2,2.33,2.18,2.23,68454,0
+BW.US,D,20200706,000000,2.32,2.48,2.24,2.45,111927,0
+BW.US,D,20200707,000000,2.35,2.4599,2.25,2.26,85699,0
+BW.US,D,20200708,000000,2.25,2.31,2.2,2.26,43258,0
+BW.US,D,20200709,000000,2.28,2.28,2.2101,2.27,73391,0
+BW.US,D,20200710,000000,2.235,2.3499,2.235,2.26,49512,0
+BW.US,D,20200713,000000,2.27,2.27,2.07,2.11,201666,0
+BW.US,D,20200714,000000,2.11,2.3,2.08,2.2,137814,0
+BW.US,D,20200715,000000,2.21,2.29,2.2,2.26,88573,0
+BW.US,D,20200716,000000,2.25,2.64,2.2,2.42,229138,0
+BW.US,D,20200717,000000,2.45,2.51,2.34,2.38,64340,0
+BW.US,D,20200720,000000,2.33,2.63,2.3078,2.51,79295,0
+BW.US,D,20200721,000000,2.55,2.56,2.4,2.48,49527,0
+BW.US,D,20200722,000000,2.51,2.51,2.38,2.44,65971,0
+BW.US,D,20200723,000000,2.5,2.61,2.43,2.53,108049,0
+BW.US,D,20200724,000000,2.57,2.58,2.4224,2.46,85121,0
+BW.US,D,20200727,000000,2.5,2.63,2.45,2.61,61813,0
+BW.US,D,20200728,000000,2.57,2.61,2.5323,2.55,31167,0
+BW.US,D,20200729,000000,2.54,2.61,2.5031,2.59,41045,0
+BW.US,D,20200730,000000,2.54,2.755,2.48,2.62,137998,0
+BW.US,D,20200731,000000,2.61,2.63,2.285,2.3,270222,0
+BW.US,D,20200803,000000,2.26,2.48,2.26,2.46,56633,0
+BW.US,D,20200804,000000,2.46,2.687,2.43,2.59,75926,0
+BW.US,D,20200805,000000,2.59,2.65,2.46,2.53,61395,0
+BW.US,D,20200806,000000,2.52,2.6,2.495,2.54,38353,0
+BW.US,D,20200807,000000,2.54,2.7,2.46,2.69,71359,0
+BW.US,D,20200810,000000,2.7,3.12,2.6867,3.02,476033,0
+BW.US,D,20200811,000000,3.07,3.08,2.92,3.01,132901,0
+BW.US,D,20200812,000000,3.05,3.07,2.91,2.99,101929,0
+BW.US,D,20200813,000000,3.11,3.31,2.38,2.76,482430,0
+BW.US,D,20200814,000000,2.78,3.1,2.6494,3.05,262495,0
+BW.US,D,20200817,000000,3.15,3.15,2.7825,2.87,177603,0
+BW.US,D,20200818,000000,2.86,2.86,2.7,2.72,51732,0
+BW.US,D,20200819,000000,2.7,2.8,2.52,2.7,137934,0
+BW.US,D,20200820,000000,2.7,2.7,2.55,2.67,95257,0
+BW.US,D,20200821,000000,2.67,2.67,2.47,2.52,71844,0
+BW.US,D,20200824,000000,2.53,2.54,2.46,2.49,54594,0
+BW.US,D,20200825,000000,2.48,2.56,2.42,2.5,57604,0
+BW.US,D,20200826,000000,2.49,2.5,2.42,2.45,46279,0
+BW.US,D,20200827,000000,2.42,2.51,2.41,2.48,119358,0
+BW.US,D,20200828,000000,2.46,2.5,2.42,2.48,69172,0
+BW.US,D,20200831,000000,2.44,2.47,2.38,2.41,60628,0
+BW.US,D,20200901,000000,2.39,2.405,2.31,2.36,76432,0
+BW.US,D,20200902,000000,2.35,2.54,2.32,2.4,180465,0
+BW.US,D,20200903,000000,2.45,2.49,2.32,2.46,75018,0
+BW.US,D,20200904,000000,2.5,2.5,2.3601,2.39,131260,0
+BW.US,D,20200908,000000,2.45,2.56,2.33,2.38,427022,0
+BW.US,D,20200909,000000,2.5,2.52,2.4,2.5,455167,0
+BW.US,D,20200910,000000,2.46,2.53,2.43,2.5,243905,0
+BW.US,D,20200911,000000,2.5,2.53,2.46,2.52,179139,0
+BW.US,D,20200914,000000,2.53,2.7,2.52,2.62,217377,0
+BW.US,D,20200915,000000,2.61,2.63,2.53,2.58,129027,0
+BW.US,D,20200916,000000,2.59,2.59,2.46,2.5,175168,0
+BW.US,D,20200917,000000,2.47,2.51,2.4,2.51,71953,0
+BW.US,D,20200918,000000,2.55,2.61,2.44,2.56,248590,0
+BW.US,D,20200921,000000,2.48,2.48,2.3649,2.43,105638,0
+BW.US,D,20200922,000000,2.39,2.399,2.24,2.37,145337,0
+BW.US,D,20200923,000000,2.48,2.48,2.2,2.31,175791,0
+BW.US,D,20200924,000000,2.29,2.4,2.2101,2.32,74436,0
+BW.US,D,20200925,000000,2.33,2.4,2.3,2.36,48439,0
+BW.US,D,20200928,000000,2.35,2.47,2.345,2.44,35076,0
+BW.US,D,20200929,000000,2.46,2.46,2.24,2.34,69516,0
+BW.US,D,20200930,000000,2.34,2.45,2.26,2.32,59945,0
+BW.US,D,20201001,000000,2.31,2.39,2.28,2.39,52501,0
+BW.US,D,20201002,000000,2.33,2.43,2.32,2.4,102381,0
+BW.US,D,20201005,000000,2.43,2.47,2.36,2.42,113074,0
+BW.US,D,20201006,000000,2.45,2.49,2.32,2.36,123502,0
+BW.US,D,20201007,000000,2.4,2.5979,2.3973,2.48,197210,0
+BW.US,D,20201008,000000,2.52,2.64,2.4801,2.54,190318,0
+BW.US,D,20201009,000000,2.55,2.59,2.3893,2.47,177282,0
+BW.US,D,20201012,000000,2.48,2.48,2.3506,2.44,121867,0
+BW.US,D,20201013,000000,2.52,2.7,2.43,2.65,186036,0
+BW.US,D,20201014,000000,2.65,2.75,2.54,2.61,168386,0
+BW.US,D,20201015,000000,2.55,2.6,2.46,2.53,115798,0
+BW.US,D,20201016,000000,2.52,2.6767,2.51,2.62,65605,0
+BW.US,D,20201019,000000,2.59,2.72,2.59,2.66,43082,0
+BW.US,D,20201020,000000,2.66,2.66,2.58,2.62,20904,0
+BW.US,D,20201021,000000,2.62,2.62,2.48,2.54,26652,0
+BW.US,D,20201022,000000,2.53,2.64,2.5,2.58,35726,0
+BW.US,D,20201023,000000,2.62,2.62,2.51,2.54,40919,0
+BW.US,D,20201026,000000,2.5,2.51,2.32,2.43,89324,0
+BW.US,D,20201027,000000,2.4,2.47,2.33,2.4,99108,0
+BW.US,D,20201028,000000,2.36,2.4,2.11,2.32,162945,0
+BW.US,D,20201029,000000,2.3,2.43,2.26,2.4,81466,0
+BW.US,D,20201030,000000,2.4,2.4,2.31,2.37,31918,0
+BW.US,D,20201102,000000,2.37,2.48,2.35,2.44,77979,0
+BW.US,D,20201103,000000,2.5,2.55,2.38,2.49,80001,0
+BW.US,D,20201104,000000,2.49,2.5399,2.385,2.41,48261,0
+BW.US,D,20201105,000000,2.39,2.5,2.38,2.39,46064,0
+BW.US,D,20201106,000000,2.45,2.47,2.25,2.26,173809,0
+BW.US,D,20201109,000000,2.4,2.45,2.3,2.33,102761,0
+BW.US,D,20201110,000000,2.34,2.45,2.3167,2.41,62860,0
+BW.US,D,20201111,000000,2.48,2.68,2.45,2.68,150768,0
+BW.US,D,20201112,000000,2.83,2.95,2.55,2.66,524848,0
+BW.US,D,20201113,000000,2.75,2.9,2.63,2.75,227801,0
+BW.US,D,20201116,000000,2.8,2.9,2.7,2.88,257711,0
+BW.US,D,20201117,000000,2.88,3.25,2.82,3.06,472711,0
+BW.US,D,20201118,000000,3.05,3.11,2.9506,3.02,175863,0
+BW.US,D,20201119,000000,3.08,3.1,3.01,3.06,70715,0
+BW.US,D,20201120,000000,3.07,3.16,3.05,3.12,176171,0
+BW.US,D,20201123,000000,3.16,3.22,3.1,3.2,224761,0
+BW.US,D,20201124,000000,3.3,3.39,3.2,3.24,377796,0
+BW.US,D,20201125,000000,3.3,3.33,2.96,3.32,317481,0
+BW.US,D,20201127,000000,3.35,3.9,3.34,3.85,388732,0
+BW.US,D,20201130,000000,3.97,4.4,3.9,4.2,636226,0
+BW.US,D,20201201,000000,4.28,4.45,4.01,4.09,370766,0
+BW.US,D,20201202,000000,4.09,4.27,3.94,4.13,246626,0
+BW.US,D,20201203,000000,4.04,4.35,3.9601,4.3,323987,0
+BW.US,D,20201204,000000,4.33,4.66,4.33,4.42,349270,0
+BW.US,D,20201207,000000,4.46,4.595,4.2925,4.47,284133,0
+BW.US,D,20201208,000000,4.48,4.61,4.36,4.44,294391,0
+BW.US,D,20201209,000000,4.5,4.61,4.335,4.47,250102,0
+BW.US,D,20201210,000000,4.4,4.74,4.39,4.55,248980,0
+BW.US,D,20201211,000000,4.51,4.81,4.51,4.67,256775,0
+BW.US,D,20201214,000000,4.72,4.79,4.34,4.43,289552,0
+BW.US,D,20201215,000000,4.42,4.51,4.25,4.27,164678,0
+BW.US,D,20201216,000000,4.29,4.33,3.95,4.13,414516,0
+BW.US,D,20201217,000000,4.14,4.3,4.03,4.08,564966,0
+BW.US,D,20201218,000000,4.2,4.3,3.9,3.91,656231,0
+BW.US,D,20201221,000000,3.81,3.91,3.63,3.7,581975,0
+BW.US,D,20201222,000000,3.7,3.79,3.44,3.44,776085,0
+BW.US,D,20201223,000000,3.45,3.59,3.37,3.53,470584,0
+BW.US,D,20201224,000000,3.5,3.5,3.34,3.42,279488,0
+BW.US,D,20201228,000000,3.46,3.6907,3.31,3.37,446641,0
+BW.US,D,20201229,000000,3.42,3.48,3.17,3.27,339231,0
+BW.US,D,20201230,000000,3.26,3.67,3.26,3.63,252215,0
+BW.US,D,20201231,000000,3.57,3.605,3.44,3.51,194390,0
+BW.US,D,20210104,000000,3.58,3.59,3.28,3.35,194240,0
+BW.US,D,20210105,000000,3.41,3.63,3.19,3.32,530294,0
+BW.US,D,20210106,000000,3.34,3.59,3.34,3.44,786788,0
+BW.US,D,20210107,000000,3.45,3.66,3.4401,3.63,229961,0
+BW.US,D,20210108,000000,3.67,3.68,3.41,3.68,372599,0
+BW.US,D,20210111,000000,3.65,4,3.5,3.93,405525,0
+BW.US,D,20210112,000000,4.15,4.55,4.15,4.3,687048,0
+BW.US,D,20210113,000000,4.41,4.64,4.31,4.5,465860,0
+BW.US,D,20210114,000000,4.51,4.84,4.4609,4.65,386485,0
+BW.US,D,20210115,000000,4.68,4.9,4.36,4.74,433873,0
+BW.US,D,20210119,000000,4.8,5.32,4.76,5.25,520592,0
+BW.US,D,20210120,000000,5.29,5.5499,5.04,5.46,430295,0
+BW.US,D,20210121,000000,5.5,5.9,5.44,5.69,932944,0
+BW.US,D,20210122,000000,5.91,6.42,5.75,6.28,1861782,0
+BW.US,D,20210125,000000,6.74,6.77,6.26,6.46,1290774,0
+BW.US,D,20210126,000000,6.61,7.64,6.45,6.77,2218500,0
+BW.US,D,20210127,000000,6.68,7.4,6.05,6.18,1521126,0
+BW.US,D,20210128,000000,6.18,6.39,5.55,5.81,955780,0
+BW.US,D,20210129,000000,5.83,6.42,5.45,5.55,796708,0
+BW.US,D,20210201,000000,5.7,6.14,5.37,5.86,1135527,0
+BW.US,D,20210202,000000,5.97,6.385,5.95,6.15,660310,0
+BW.US,D,20210203,000000,6.06,6.43,6,6.32,522058,0
+BW.US,D,20210204,000000,6.44,6.55,6.09,6.27,617642,0
+BW.US,D,20210205,000000,6.37,6.618,6.05,6.59,539373,0
+BW.US,D,20210208,000000,6.7,6.74,6.23,6.51,676806,0
+BW.US,D,20210209,000000,6.41,6.4358,5.91,6.04,1019994,0
+BW.US,D,20210210,000000,6.4,7.43,6.16,7.25,14929405,0
+BW.US,D,20210211,000000,7.25,7.94,7.22,7.75,4987858,0
+BW.US,D,20210212,000000,7.75,8.24,7.21,7.33,2485121,0
+BW.US,D,20210216,000000,7.51,7.84,7.28,7.39,2121512,0
+BW.US,D,20210217,000000,7.38,7.38,6.56,6.72,2205906,0
+BW.US,D,20210218,000000,6.8,6.973,6.6,6.6,1518572,0
+BW.US,D,20210219,000000,6.63,6.63,6.32,6.38,2284659,0
+BW.US,D,20210222,000000,6.32,6.94,6.26,6.67,1388584,0
+BW.US,D,20210223,000000,6.33,6.74,5.77,6.74,2435866,0
+BW.US,D,20210224,000000,6.86,7.36,6.85,7.3,1889188,0
+BW.US,D,20210225,000000,7.23,7.38,6.71,6.96,1034532,0
+BW.US,D,20210226,000000,6.9,7.19,6.3,7.08,1922991,0
+BW.US,D,20210301,000000,7.26,7.3,6.79,7.02,784232,0
+BW.US,D,20210302,000000,7.08,7.69,6.9365,7.4,1796112,0
+BW.US,D,20210303,000000,7.46,7.58,6.97,7.45,1241473,0
+BW.US,D,20210304,000000,7.26,7.81,6.38,6.78,2557577,0
+BW.US,D,20210305,000000,6.98,7.1,5.93,6.59,1553954,0
+BW.US,D,20210308,000000,6.66,6.92,6.49,6.76,907105,0
+BW.US,D,20210309,000000,6.8,7.36,6.8,7.21,1556243,0
+BW.US,D,20210310,000000,7.1,7.46,6.8,7.03,895274,0
+BW.US,D,20210311,000000,7.24,7.33,7.03,7.33,729837,0
+BW.US,D,20210312,000000,7.21,7.69,7.15,7.4,1056292,0
+BW.US,D,20210315,000000,7.51,7.99,7.315,7.57,1228090,0
+BW.US,D,20210316,000000,7.58,7.85,7.18,7.35,755600,0
+BW.US,D,20210317,000000,7.28,7.59,7.1511,7.43,668732,0
+BW.US,D,20210318,000000,7.35,7.81,7.15,7.21,1366401,0
+BW.US,D,20210319,000000,7.2,7.728,7.14,7.54,1448082,0
+BW.US,D,20210322,000000,7.53,7.58,7.04,7.14,1045215,0
+BW.US,D,20210323,000000,7.11,7.25,6.39,6.64,1172044,0
+BW.US,D,20210324,000000,6.77,7.12,6.435,6.44,949518,0
+BW.US,D,20210325,000000,6.75,7.46,6.57,7.36,1831368,0
+BW.US,D,20210326,000000,7.37,7.9,7.37,7.89,1408787,0
+BW.US,D,20210329,000000,8.2,8.65,8.16,8.61,3287728,0
+BW.US,D,20210330,000000,8.58,9.18,8.45,9.15,2642901,0
+BW.US,D,20210331,000000,9.34,9.61,9.01,9.47,2280989,0
+BW.US,D,20210401,000000,9.49,9.9,9.28,9.7,1522302,0
+BW.US,D,20210405,000000,9.84,9.84,9.19,9.23,1216211,0
+BW.US,D,20210406,000000,9.19,9.43,8.85,9.13,1016378,0
+BW.US,D,20210407,000000,9.1,9.33,8.8,8.91,648873,0
+BW.US,D,20210408,000000,8.93,9.19,8.64,8.92,582008,0
+BW.US,D,20210409,000000,8.89,8.94,8.65,8.73,503133,0
+BW.US,D,20210412,000000,8.67,8.72,7.85,8.03,1122207,0
+BW.US,D,20210413,000000,8.15,8.18,7.5006,7.69,1235433,0
+BW.US,D,20210414,000000,7.63,7.95,7.53,7.55,1017467,0
+BW.US,D,20210415,000000,7.56,7.69,7.13,7.4,1141001,0
+BW.US,D,20210416,000000,7.42,7.57,7.17,7.44,917491,0
+BW.US,D,20210419,000000,7.44,7.89,6.95,7.15,1175598,0
+BW.US,D,20210420,000000,7.02,7.1,6.57,6.66,1387861,0
+BW.US,D,20210421,000000,6.6,7.25,6.53,7.21,956161,0
+BW.US,D,20210422,000000,7.3,7.96,7.3,7.61,1381374,0
+BW.US,D,20210423,000000,7.6,7.97,7.5017,7.94,858025,0
+BW.US,D,20210426,000000,8.04,8.8,8.022,8.59,1278792,0
+BW.US,D,20210427,000000,8.59,9.08,8.5208,8.98,1096017,0
+BW.US,D,20210428,000000,8.96,9.21,8.75,9.09,790281,0
+BW.US,D,20210429,000000,9.19,9.26,8.9,9.13,832174,0
+BW.US,D,20210430,000000,9.03,9.36,8.81,9.02,710832,0
+BW.US,D,20210503,000000,9.06,9.06,8.58,8.84,689009,0
+BW.US,D,20210504,000000,8.43,8.84,8.28,8.73,630796,0
+BW.US,D,20210505,000000,8.67,8.94,8.67,8.73,350776,0
+BW.US,D,20210506,000000,8.73,8.785,8.32,8.49,565709,0
+BW.US,D,20210507,000000,8.45,8.65,8.35,8.46,1279613,0
+BW.US,D,20210510,000000,8.43,8.59,7.825,7.88,1456611,0
+BW.US,D,20210511,000000,7.6,8.08,7.535,7.95,770406,0
+BW.US,D,20210512,000000,7.96,8.07,7.28,7.29,832391,0
+BW.US,D,20210513,000000,7.37,8.39,7.37,7.76,1356488,0
+BW.US,D,20210514,000000,7.99,8.05,7.62,7.71,934203,0
+BW.US,D,20210517,000000,7.59,7.9,7.17,7.86,737660,0
+BW.US,D,20210518,000000,7.88,8.26,7.75,8.12,837530,0
+BW.US,D,20210519,000000,7.9,8.0158,7.675,7.98,565642,0
+BW.US,D,20210520,000000,7.98,8.28,7.85,8.27,826333,0
+BW.US,D,20210521,000000,8.38,8.54,8.15,8.22,798417,0
+BW.US,D,20210524,000000,8.2,8.24,7.88,8,504773,0
+BW.US,D,20210525,000000,8.08,8.19,7.87,8.01,541158,0
+BW.US,D,20210526,000000,8.1,8.59,8.1,8.53,792613,0
+BW.US,D,20210527,000000,8.66,9.05,8.65,8.99,941156,0
+BW.US,D,20210528,000000,9.03,9.11,8.51,8.62,562356,0
+BW.US,D,20210601,000000,8.68,9.18,8.68,8.89,727824,0
+BW.US,D,20210602,000000,8.96,9.23,8.79,9.23,1183431,0
+BW.US,D,20210603,000000,9.21,9.32,8.72,8.74,607764,0
+BW.US,D,20210604,000000,8.78,8.96,8.4795,8.89,1078356,0
+BW.US,D,20210607,000000,9.04,9.42,9.01,9.07,1034158,0
+BW.US,D,20210608,000000,9.09,9.29,8.8,9.2,635024,0
+BW.US,D,20210609,000000,9.32,9.35,8.67,8.67,562321,0
+BW.US,D,20210610,000000,8.65,8.8735,8.25,8.26,645704,0
+BW.US,D,20210611,000000,8.28,8.52,8.2701,8.5,516646,0
+BW.US,D,20210614,000000,8.54,8.68,8.13,8.18,578371,0
+BW.US,D,20210615,000000,8.15,8.27,7.98,8.17,539783,0
+BW.US,D,20210616,000000,8.07,8.25,7.96,8.18,698200,0
+BW.US,D,20210617,000000,8.15,8.25,7.76,7.82,831302,0
+BW.US,D,20210618,000000,7.78,7.82,7.39,7.5,988017,0
+BW.US,D,20210621,000000,7.57,7.82,7.51,7.78,754596,0
+BW.US,D,20210622,000000,7.67,7.78,7.48,7.58,757210,0
+BW.US,D,20210623,000000,7.73,7.81,7.56,7.66,584475,0
+BW.US,D,20210624,000000,7.7,8.195,7.7,8.12,700426,0
+BW.US,D,20210625,000000,8.14,8.24,7.88,7.94,6905811,0
+BW.US,D,20210628,000000,7.86,7.9823,7.64,7.84,991022,0
+BW.US,D,20210629,000000,7.91,7.99,7.54,7.56,732072,0
+BW.US,D,20210630,000000,7.53,7.94,7.32,7.88,1184429,0
+BW.US,D,20210701,000000,7.93,7.945,7.46,7.6,1104757,0
+BW.US,D,20210702,000000,7.66,7.695,7.345,7.42,580982,0
+BW.US,D,20210706,000000,7.41,7.485,7.26,7.35,625886,0
+BW.US,D,20210707,000000,7.33,7.39,7.072,7.32,612777,0
+BW.US,D,20210708,000000,7.05,7.33,7.02,7.1,561758,0
+BW.US,D,20210709,000000,7.27,7.435,7.18,7.32,357132,0
+BW.US,D,20210712,000000,7.42,7.865,7.38,7.64,965453,0
+BW.US,D,20210713,000000,7.51,7.58,7.01,7.09,1049227,0
+BW.US,D,20210714,000000,7.14,7.14,6.72,6.83,928279,0
+BW.US,D,20210715,000000,6.77,7.14,6.72,7.01,654424,0
+BW.US,D,20210716,000000,7.11,7.29,6.69,6.74,763154,0
+BW.US,D,20210719,000000,6.5,6.77,6.42,6.74,763782,0
+BW.US,D,20210720,000000,6.76,7.15,6.705,7.11,489969,0
+BW.US,D,20210721,000000,7.19,7.44,7.17,7.23,582374,0
+BW.US,D,20210722,000000,7.22,7.23,6.76,6.88,526606,0
+BW.US,D,20210723,000000,6.9,6.95,6.65,6.81,409600,0
+BW.US,D,20210726,000000,6.88,7.13,6.81,6.95,335448,0
+BW.US,D,20210727,000000,6.85,6.95,6.55,6.76,416135,0
+BW.US,D,20210728,000000,6.85,7.289,6.84,7.17,504090,0
+BW.US,D,20210729,000000,7.22,7.37,7.11,7.32,482034,0
+BW.US,D,20210730,000000,7.27,7.29,7.0801,7.16,412146,0
+BW.US,D,20210802,000000,7.38,7.46,6.96,7.02,772304,0
+BW.US,D,20210803,000000,7.02,7.03,6.61,6.85,449360,0
+BW.US,D,20210804,000000,6.72,6.83,6.57,6.67,508041,0
+BW.US,D,20210805,000000,6.69,7.19,6.68,7.05,470669,0
+BW.US,D,20210806,000000,7.12,7.2,7,7.12,321580,0
+BW.US,D,20210809,000000,7.07,7.335,7,7.25,406067,0
+BW.US,D,20210810,000000,7.25,7.545,7.22,7.54,398046,0
+BW.US,D,20210811,000000,7.52,7.77,7.4,7.69,545630,0
+BW.US,D,20210812,000000,7.66,7.6834,7.4,7.6,389979,0
+BW.US,D,20210813,000000,7.56,8.26,7.56,7.78,854744,0
+BW.US,D,20210816,000000,7.75,7.8758,7.48,7.55,551456,0
+BW.US,D,20210817,000000,7.46,7.46,6.95,7.14,633306,0
+BW.US,D,20210818,000000,7.11,7.155,6.8,6.8,632209,0
+BW.US,D,20210819,000000,6.67,6.91,6.52,6.7,731652,0
+BW.US,D,20210820,000000,6.66,6.98,6.66,6.9,910510,0
+BW.US,D,20210823,000000,7.04,7.35,6.98,7.27,539162,0
+BW.US,D,20210824,000000,7.31,8.01,7.31,7.92,1290661,0
+BW.US,D,20210825,000000,7.91,8.08,7.8,7.85,717564,0
+BW.US,D,20210826,000000,7.82,7.87,7.53,7.62,565029,0
+BW.US,D,20210827,000000,7.68,7.79,7.561,7.6,487197,0
+BW.US,D,20210830,000000,7.62,7.7,7.18,7.25,593975,0
+BW.US,D,20210831,000000,7.27,7.42,7.2,7.3,324435,0
+BW.US,D,20210901,000000,7.32,7.34,7,7.12,734398,0
+BW.US,D,20210902,000000,7.13,7.4099,7.13,7.29,445298,0
+BW.US,D,20210903,000000,7.26,7.26,7.01,7.2,413637,0
+BW.US,D,20210907,000000,7.21,7.36,7.1,7.1,390822,0
+BW.US,D,20210908,000000,7.03,7.11,6.795,6.87,1014203,0
+BW.US,D,20210909,000000,6.86,6.97,6.64,6.84,1166049,0
+BW.US,D,20210910,000000,6.85,6.92,6.53,6.55,1384324,0
+BW.US,D,20210913,000000,6.72,6.72,6.36,6.62,974582,0
+BW.US,D,20210914,000000,6.7,6.739,6.1,6.13,1569450,0
+BW.US,D,20210915,000000,6.13,6.13,5.81,6.01,1234183,0
+BW.US,D,20210916,000000,6.1,6.32,5.99,6.15,1285655,0
+BW.US,D,20210917,000000,6.15,6.48,6.09,6.48,2308767,0
+BW.US,D,20210920,000000,6.24,6.37,5.975,6.09,966808,0
+BW.US,D,20210921,000000,6.16,6.175,5.94,6.04,678778,0
+BW.US,D,20210922,000000,6.13,6.355,6.13,6.22,525683,0
+BW.US,D,20210923,000000,6.25,6.38,6.07,6.31,908041,0
+BW.US,D,20210924,000000,6.2,6.35,6.015,6.03,958470,0
+BW.US,D,20210927,000000,6.12,6.55,6.11,6.48,915512,0
+BW.US,D,20210928,000000,6.49,6.87,6.28,6.36,802393,0
+BW.US,D,20210929,000000,6.41,6.445,6.09,6.28,975032,0
+BW.US,D,20210930,000000,6.29,6.43,6.095,6.41,1415974,0
+BW.US,D,20211001,000000,6.45,7.04,6.45,6.84,1655693,0
+BW.US,D,20211004,000000,6.92,7.1899,6.72,6.75,998820,0
+BW.US,D,20211005,000000,6.79,6.87,6.565,6.65,510123,0
+BW.US,D,20211006,000000,6.49,6.57,6.19,6.25,1312312,0
+BW.US,D,20211007,000000,6.35,6.455,6.28,6.32,1236074,0
+BW.US,D,20211008,000000,6.49,6.58,6.17,6.19,524308,0
+BW.US,D,20211011,000000,6.17,6.255,5.98,6.11,778120,0
+BW.US,D,20211012,000000,6.15,6.29,6.06,6.17,476030,0
+BW.US,D,20211013,000000,6.22,6.45,6.21,6.27,513656,0
+BW.US,D,20211014,000000,6.37,6.445,6.2,6.29,440561,0
+BW.US,D,20211015,000000,6.5,6.6,6.29,6.3,532770,0
+BW.US,D,20211018,000000,6.3,6.71,6.16,6.42,825491,0
+BW.US,D,20211019,000000,6.42,6.57,6.281,6.5,405099,0
+BW.US,D,20211020,000000,6.58,6.73,6.48,6.62,384279,0
+BW.US,D,20211021,000000,6.6,6.73,6.505,6.54,318240,0
+BW.US,D,20211022,000000,6.55,6.5799,6.37,6.5,329287,0
+BW.US,D,20211025,000000,6.53,6.84,6.5267,6.68,377506,0
+BW.US,D,20211026,000000,6.69,6.84,6.57,6.58,432351,0
+BW.US,D,20211027,000000,6.54,6.655,6.4,6.42,543804,0
+BW.US,D,20211028,000000,6.54,6.9,6.52,6.77,978938,0
+BW.US,D,20211029,000000,6.845,6.96,6.73,6.83,373314,0
+BW.US,D,20211101,000000,6.89,7.185,6.87,7.13,566962,0
+BW.US,D,20211102,000000,7.14,7.225,6.865,7.21,548364,0
+BW.US,D,20211103,000000,7.25,7.319,7.12,7.28,531882,0
+BW.US,D,20211104,000000,7.35,7.395,7.115,7.25,403041,0
+BW.US,D,20211105,000000,7.35,7.53,7.3065,7.5,632603,0
+BW.US,D,20211108,000000,7.57,7.83,7.57,7.66,685940,0
+BW.US,D,20211109,000000,7.7,7.72,7.4101,7.58,574856,0
+BW.US,D,20211110,000000,7.57,7.63,7.265,7.4,581592,0
+BW.US,D,20211111,000000,8.25,9.53,8.0601,9.2,3841723,0
+BW.US,D,20211112,000000,9.23,10.08,9.23,9.83,3303800,0
+BW.US,D,20211115,000000,9.87,10.17,9.52,10,1379075,0
+BW.US,D,20211116,000000,9.94,9.96,9.6499,9.82,699480,0
+BW.US,D,20211117,000000,9.95,10.37,9.87,10.08,1295660,0
+BW.US,D,20211118,000000,10.14,10.21,9.565,9.86,972107,0
+BW.US,D,20211119,000000,9.67,9.92,9.63,9.75,524594,0
+BW.US,D,20211122,000000,9.82,10,9.6414,9.66,582525,0
+BW.US,D,20211123,000000,9.59,9.77,9.44,9.76,666999,0
+BW.US,D,20211124,000000,9.635,9.83,9.52,9.74,373827,0
+BW.US,D,20211126,000000,9.25,9.276,8.86,9.2,618694,0
+BW.US,D,20211129,000000,9.41,9.5224,9.23,9.3,666550,0
+BW.US,D,20211130,000000,9.13,9.32,8.82,9.1,836564,0
+BW.US,D,20211201,000000,9.31,9.34,8.51,8.51,562152,0
+BW.US,D,20211202,000000,8.56,8.84,8.35,8.74,557786,0
+BW.US,D,20211203,000000,8.75,8.75,8.29,8.4,584639,0
+BW.US,D,20211206,000000,8.52,8.8,8.15,8.64,414072,0
+BW.US,D,20211207,000000,8.86,9.06,8.73,8.8,449506,0
+BW.US,D,20211208,000000,8.83,9.26,8.74,9.18,454638,0
+BW.US,D,20211209,000000,9.11,9.15,8.8,8.83,330240,0
+BW.US,D,20211210,000000,9.01,9.01,8.67,8.77,330520,0
+BW.US,D,20211213,000000,8.62,8.71,8.47,8.53,379970,0
+BW.US,D,20211214,000000,8.45,8.62,8.25,8.28,463714,0
+BW.US,D,20211215,000000,8.22,8.59,7.99,8.58,581286,0
+BW.US,D,20211216,000000,8.84,8.94,8.32,8.52,695067,0
+BW.US,D,20211217,000000,8.42,8.76,8.18,8.62,882022,0
+BW.US,D,20211220,000000,8.42,8.49,8.11,8.33,778071,0
+BW.US,D,20211221,000000,8.43,8.74,8.34,8.72,548973,0
+BW.US,D,20211222,000000,8.75,8.8912,8.55,8.87,548633,0
+BW.US,D,20211223,000000,8.92,9.3,8.885,9.25,510639,0
+BW.US,D,20211227,000000,9.34,9.5,9.12,9.17,376824,0
+BW.US,D,20211228,000000,9.14,9.225,8.955,9,326024,0
+BW.US,D,20211229,000000,8.97,9.015,8.62,8.65,385741,0
+BW.US,D,20211230,000000,8.59,9.26,8.59,9.06,767412,0
+BW.US,D,20211231,000000,9.03,9.165,8.92,9.02,311182,0
+BW.US,D,20220103,000000,9.11,9.48,9.11,9.21,412054,0
+BW.US,D,20220104,000000,9.26,9.39,9.13,9.2,325278,0
+BW.US,D,20220105,000000,9.15,9.29,8.725,8.86,403044,0
+BW.US,D,20220106,000000,8.83,8.86,8.43,8.54,522353,0
+BW.US,D,20220107,000000,8.52,8.69,8.42,8.65,394507,0
+BW.US,D,20220110,000000,8.59,8.59,8.25,8.4,434616,0
+BW.US,D,20220111,000000,8.29,8.675,8.17,8.66,484588,0
+BW.US,D,20220112,000000,8.75,8.85,8.53,8.74,385530,0
+BW.US,D,20220113,000000,8.84,8.88,8.22,8.24,527976,0
+BW.US,D,20220114,000000,8.09,8.15,7.85,7.99,789438,0
+BW.US,D,20220118,000000,7.84,7.92,7.73,7.82,663691,0
+BW.US,D,20220119,000000,7.81,7.9,7.595,7.61,536446,0
+BW.US,D,20220120,000000,7.65,7.85,7.315,7.34,715048,0
+BW.US,D,20220121,000000,7.25,7.53,7.13,7.27,713561,0
+BW.US,D,20220124,000000,7.06,7.485,6.9,7.47,724729,0
+BW.US,D,20220125,000000,7.35,7.41,7.06,7.29,365825,0
+BW.US,D,20220126,000000,7.42,7.53,7.17,7.25,571015,0
+BW.US,D,20220127,000000,7.31,7.48,6.77,6.85,816616,0
+BW.US,D,20220128,000000,6.83,6.85,6.47,6.77,505491,0
+BW.US,D,20220131,000000,6.68,7.1,6.68,7.1,330106,0
+BW.US,D,20220201,000000,7.1,7.38,6.95,7.37,399539,0
+BW.US,D,20220202,000000,7.35,7.41,7.17,7.28,350145,0
+BW.US,D,20220203,000000,7.15,7.53,7.11,7.42,577634,0
+BW.US,D,20220204,000000,7.39,7.43,7.13,7.38,411798,0
+BW.US,D,20220207,000000,7.36,7.61,7.34,7.49,324850,0
+BW.US,D,20220208,000000,7.49,7.66,7.37,7.66,358065,0
+BW.US,D,20220209,000000,7.75,8.2,7.66,8.12,446166,0
+BW.US,D,20220210,000000,7.91,8.2,7.61,7.74,350773,0
+BW.US,D,20220211,000000,7.79,7.84,7.25,7.34,474954,0
+BW.US,D,20220214,000000,7.42,7.52,7.11,7.14,499784,0
+BW.US,D,20220215,000000,7.29,7.41,7.08,7.4,717556,0
+BW.US,D,20220216,000000,7.39,7.85,7.39,7.76,464912,0
+BW.US,D,20220217,000000,7.64,7.8,7.52,7.65,338878,0
+BW.US,D,20220218,000000,7.6,7.68,7.3705,7.44,380889,0
+BW.US,D,20220222,000000,7.35,7.41,6.92,7.12,482649,0
+BW.US,D,20220223,000000,7.15,7.2555,6.81,6.82,476529,0
+BW.US,D,20220224,000000,6.52,7.095,6.3201,7.07,449006,0
+BW.US,D,20220225,000000,7.1,7.28,6.86,7.27,667226,0
+BW.US,D,20220228,000000,7.19,7.25,6.94,7.01,518725,0
+BW.US,D,20220301,000000,6.96,7.11,6.78,6.94,504369,0
+BW.US,D,20220302,000000,7.02,7.18,6.94,7.1,577176,0
+BW.US,D,20220303,000000,7.19,7.21,6.95,6.99,732182,0
+BW.US,D,20220304,000000,6.84,7.04,6.72,6.81,624487,0
+BW.US,D,20220307,000000,6.81,6.91,6.63,6.83,697156,0
+BW.US,D,20220308,000000,6.58,7.54,6.32,7.17,1253538,0
+BW.US,D,20220309,000000,7.23,7.84,7.23,7.64,687814,0
+BW.US,D,20220310,000000,7.46,8.15,7.42,8.14,639100,0
+BW.US,D,20220311,000000,8.14,8.3,7.75,7.94,540526,0
+BW.US,D,20220314,000000,7.98,8.02,7.67,7.79,825634,0
+BW.US,D,20220315,000000,8.09,8.66,8.07,8.65,1073105,0
+BW.US,D,20220316,000000,8.63,9.08,8.42,8.71,709678,0
+BW.US,D,20220317,000000,8.63,8.81,8.62,8.77,342419,0
+BW.US,D,20220318,000000,8.75,8.84,8.46,8.51,1368598,0
+BW.US,D,20220321,000000,8.49,8.73,8.35,8.49,568044,0
+BW.US,D,20220322,000000,8.6,8.945,8.51,8.71,500227,0
+BW.US,D,20220323,000000,8.62,8.66,8.38,8.43,408102,0
+BW.US,D,20220324,000000,8.51,8.57,8.39,8.53,369082,0
+BW.US,D,20220325,000000,8.45,8.59,8.4,8.45,651503,0
+BW.US,D,20220328,000000,8.4,8.52,8.12,8.34,390257,0
+BW.US,D,20220329,000000,8.46,8.55,8.32,8.45,300067,0
+BW.US,D,20220330,000000,8.44,8.57,8.2,8.23,362735,0
+BW.US,D,20220331,000000,8.22,8.265,8.1,8.16,330006,0
+BW.US,D,20220401,000000,8.24,8.5,8.2,8.49,363065,0
+BW.US,D,20220404,000000,8.42,8.76,8.39,8.46,612424,0
+BW.US,D,20220405,000000,8.53,8.645,8.25,8.31,591459,0
+BW.US,D,20220406,000000,8.14,8.24,7.94,8.1,404689,0
+BW.US,D,20220407,000000,8.06,8.13,7.745,7.96,325927,0
+BW.US,D,20220408,000000,7.94,7.98,7.75,7.78,350950,0
+BW.US,D,20220411,000000,7.71,7.92,7.61,7.8,318371,0
+BW.US,D,20220412,000000,7.9,8,7.63,7.64,331153,0
+BW.US,D,20220413,000000,7.64,7.78,7.56,7.75,241512,0
+BW.US,D,20220414,000000,7.87,7.97,7.68,7.73,314108,0
+BW.US,D,20220418,000000,7.72,7.955,7.69,7.83,339172,0
+BW.US,D,20220419,000000,7.8,8.21,7.77,8.16,293746,0
+BW.US,D,20220420,000000,8.24,8.52,8.22,8.4,297451,0
+BW.US,D,20220421,000000,8.49,8.54,8.02,8.04,248784,0
+BW.US,D,20220422,000000,7.96,8.06,7.54,7.6,290284,0
+BW.US,D,20220425,000000,7.42,7.71,7.39,7.71,309437,0
+BW.US,D,20220426,000000,7.59,7.64,7.29,7.3,360303,0
+BW.US,D,20220427,000000,7.29,7.43,7.24,7.34,304389,0
+BW.US,D,20220428,000000,7.4,7.55,7.11,7.45,302400,0
+BW.US,D,20220429,000000,7.38,7.588,7.38,7.51,376687,0
+BW.US,D,20220502,000000,7.47,7.535,7.26,7.5,379800,0
+BW.US,D,20220503,000000,7.51,7.81,7.38,7.79,405706,0
+BW.US,D,20220504,000000,7.84,8.12,7.65,8.09,480569,0
+BW.US,D,20220505,000000,7.95,8.07,7.461,7.65,359505,0
+BW.US,D,20220506,000000,7.66,7.66,7.245,7.36,600628,0
+BW.US,D,20220509,000000,7.28,7.28,6.9,7.09,874136,0
+BW.US,D,20220510,000000,7.12,7.1537,5.29,5.36,2019152,0
+BW.US,D,20220511,000000,5.38,5.76,5.19,5.31,876431,0
+BW.US,D,20220512,000000,5.41,5.9,5.23,5.75,1001817,0
+BW.US,D,20220513,000000,5.76,6.425,5.76,6.33,769687,0
+BW.US,D,20220516,000000,6.45,6.98,6.35,6.86,720305,0
+BW.US,D,20220517,000000,6.96,7.17,6.79,6.95,520674,0
+BW.US,D,20220518,000000,6.86,7.07,6.31,6.35,422383,0
+BW.US,D,20220519,000000,6.3,6.47,6.14,6.22,446712,0
+BW.US,D,20220520,000000,6.31,6.4699,5.98,6.19,444579,0
+BW.US,D,20220523,000000,6.23,6.62,6.19,6.44,447121,0
+BW.US,D,20220524,000000,6.35,6.44,6.03,6.21,346638,0
+BW.US,D,20220525,000000,6.1,6.485,6.1,6.45,347716,0
+BW.US,D,20220526,000000,6.53,6.79,6.5296,6.71,497603,0
+BW.US,D,20220527,000000,6.76,7.01,6.76,6.95,323334,0
+BW.US,D,20220531,000000,6.81,6.86,6.46,6.55,1291504,0
+BW.US,D,20220601,000000,6.54,6.73,6.42,6.64,343610,0
+BW.US,D,20220602,000000,6.62,6.95,6.62,6.89,358094,0
+BW.US,D,20220603,000000,6.76,7.04,6.74,6.98,272434,0
+BW.US,D,20220606,000000,7.11,7.11,6.85,7.01,222782,0
+BW.US,D,20220607,000000,6.97,7.38,6.94,7.27,386271,0
+BW.US,D,20220608,000000,7.17,7.53,7.16,7.53,369591,0
+BW.US,D,20220609,000000,7.52,7.52,7.13,7.16,249526,0
+BW.US,D,20220610,000000,6.97,7.09,6.86,7.01,239152,0
+BW.US,D,20220613,000000,6.75,6.77,6.335,6.5,395705,0
+BW.US,D,20220614,000000,6.52,6.555,6.26,6.36,272285,0
+BW.US,D,20220615,000000,6.48,6.71,6.415,6.58,259862,0
+BW.US,D,20220616,000000,6.3,6.3,5.855,5.9,331951,0
+BW.US,D,20220617,000000,5.99,6.0896,5.81,5.99,312620,0
+BW.US,D,20220621,000000,6.09,6.24,5.89,6.17,403341,0
+BW.US,D,20220622,000000,6.04,6.23,6.04,6.07,298744,0
+BW.US,D,20220623,000000,6.05,6.11,5.76,5.81,659830,0
+BW.US,D,20220624,000000,5.91,6.445,5.9,6.37,1262407,0
+BW.US,D,20220627,000000,6.44,6.54,6.24,6.37,273143,0
+BW.US,D,20220628,000000,6.43,6.67,6.13,6.14,354786,0
+BW.US,D,20220629,000000,6.12,6.12,5.75,5.88,531676,0
+BW.US,D,20220630,000000,5.84,6.125,5.77,6.03,384573,0
+BW.US,D,20220701,000000,5.99,6.12,5.84,5.99,235293,0
+BW.US,D,20220705,000000,5.8,6.03,5.63,6.02,229044,0
+BW.US,D,20220706,000000,6.04,6.04,5.81,5.82,187319,0
+BW.US,D,20220707,000000,5.89,6.17,5.8899,6.14,220682,0
+BW.US,D,20220708,000000,6.15,6.2,6,6.14,200416,0
+BW.US,D,20220711,000000,6.1,6.15,5.98,6.03,210168,0
+BW.US,D,20220712,000000,6.04,6.15,5.975,6.04,224891,0
+BW.US,D,20220713,000000,5.95,6.08,5.89,6.04,268803,0
+BW.US,D,20220714,000000,5.91,6.03,5.76,6.01,343942,0
+BW.US,D,20220715,000000,6.13,6.13,5.76,5.86,378492,0
+BW.US,D,20220718,000000,5.96,6.08,5.89,6.02,205328,0
+BW.US,D,20220719,000000,6.33,6.91,6.2,6.9,632096,0
+BW.US,D,20220720,000000,6.89,7.12,6.855,7.09,274604,0
+BW.US,D,20220721,000000,7.07,7.28,6.94,7.27,261366,0
+BW.US,D,20220722,000000,7.32,7.33,6.82,7,348962,0
+BW.US,D,20220725,000000,7.14,7.28,6.97,7.26,202629,0
+BW.US,D,20220726,000000,7.19,7.3,7.13,7.19,190178,0
+BW.US,D,20220727,000000,7.3,7.39,7.12,7.31,329270,0
+BW.US,D,20220728,000000,7.34,7.62,7.295,7.6,405355,0
+BW.US,D,20220729,000000,7.6,8.01,7.45,7.96,446880,0
+BW.US,D,20220801,000000,7.96,8.66,7.73,8.58,775410,0
+BW.US,D,20220802,000000,8.49,8.65,8.35,8.4,415973,0
+BW.US,D,20220803,000000,8.5,8.5894,8.37,8.39,331815,0
+BW.US,D,20220804,000000,8.47,8.61,8.36,8.49,275575,0
+BW.US,D,20220805,000000,8.4,8.6,8.2532,8.31,323476,0
+BW.US,D,20220808,000000,8.39,8.42,8.075,8.25,674865,0
+BW.US,D,20220809,000000,7.88,7.91,6.96,7.5,903789,0
+BW.US,D,20220810,000000,7.55,7.75,7.44,7.71,437486,0
+BW.US,D,20220811,000000,7.79,8.08,7.79,8.01,423292,0
+BW.US,D,20220812,000000,7.99,8.275,7.96,8.14,290201,0
+BW.US,D,20220815,000000,8,8.18,7.95,8.12,198531,0
+BW.US,D,20220816,000000,8.05,8.06,7.82,7.88,217173,0
+BW.US,D,20220817,000000,7.71,7.768,7.54,7.73,276988,0
+BW.US,D,20220818,000000,7.83,7.9,7.72,7.82,208534,0
+BW.US,D,20220819,000000,7.7,7.71,7.475,7.51,303651,0
+BW.US,D,20220822,000000,7.25,7.45,7.25,7.37,214895,0
+BW.US,D,20220823,000000,7.45,7.82,7.45,7.8,396028,0
+BW.US,D,20220824,000000,7.81,8.08,7.81,8.06,367677,0
+BW.US,D,20220825,000000,8.07,8.5,8.01,8.35,412878,0
+BW.US,D,20220826,000000,8.39,8.39,7.935,8.04,208557,0
+BW.US,D,20220829,000000,7.92,8.135,7.92,8.12,250435,0
+BW.US,D,20220830,000000,8.1,8.2,7.87,7.99,152018,0
+BW.US,D,20220831,000000,7.98,8.07,7.89,7.98,210022,0
+BW.US,D,20220901,000000,7.81,7.92,7.58,7.65,244435,0
+BW.US,D,20220902,000000,7.76,7.78,7.37,7.46,338080,0
+BW.US,D,20220906,000000,7.56,7.82,7.48,7.81,301279,0
+BW.US,D,20220907,000000,7.78,8.04,7.78,8.03,259597,0
+BW.US,D,20220908,000000,7.88,8.24,7.82,8.22,216794,0
+BW.US,D,20220909,000000,8.3,8.6,8.28,8.48,263784,0
+BW.US,D,20220912,000000,8.59,8.625,8.405,8.53,319206,0
+BW.US,D,20220913,000000,8.11,8.46,8.01,8.36,511155,0
+BW.US,D,20220914,000000,8.38,8.57,8.26,8.3,555476,0
+BW.US,D,20220915,000000,8.13,8.37,7.875,8.02,468603,0
+BW.US,D,20220916,000000,7.9,8.115,7.72,8.06,1367975,0
+BW.US,D,20220919,000000,7.91,8.17,7.91,8.14,348311,0
+BW.US,D,20220920,000000,8.02,8.17,7.79,8.1,573570,0
+BW.US,D,20220921,000000,8.15,8.41,7.8,7.87,1150091,0
+BW.US,D,20220922,000000,7.87,7.87,7.18,7.33,548347,0
+BW.US,D,20220923,000000,7.16,7.17,6.535,6.77,539611,0
+BW.US,D,20220926,000000,6.72,6.89,6.21,6.27,761880,0
+BW.US,D,20220927,000000,6.39,6.62,6.3,6.41,531968,0
+BW.US,D,20220928,000000,6.51,6.79,6.445,6.7,331780,0
+BW.US,D,20220929,000000,6.57,6.63,6.25,6.55,318430,0
+BW.US,D,20220930,000000,6.55,6.76,6.37,6.38,396780,0
+BW.US,D,20221003,000000,6.56,6.74,6.44,6.69,291462,0
+BW.US,D,20221004,000000,6.9,7.05,6.78,6.92,454144,0
+BW.US,D,20221005,000000,6.76,6.87,6.673,6.82,161360,0
+BW.US,D,20221006,000000,6.77,6.93,6.675,6.71,158089,0
+BW.US,D,20221007,000000,6.61,6.61,6.45,6.54,212791,0
+BW.US,D,20221010,000000,6.59,6.65,6.44,6.58,185350,0
+BW.US,D,20221011,000000,6.54,6.64,6.36,6.46,355118,0
+BW.US,D,20221012,000000,6.46,6.48,6.25,6.39,160724,0
+BW.US,D,20221013,000000,6.2,6.63,6.112,6.59,352054,0
+BW.US,D,20221014,000000,6.62,6.68,6.35,6.41,221436,0
+BW.US,D,20221017,000000,6.54,6.81,6.51,6.8,304569,0
+BW.US,D,20221018,000000,7.04,7.29,6.91,7.23,361409,0
+BW.US,D,20221019,000000,7.14,7.23,7,7.13,246930,0
+BW.US,D,20221020,000000,7.09,7.3366,6.94,6.94,249314,0
+BW.US,D,20221021,000000,7.04,7.26,6.97,7.23,316440,0
+BW.US,D,20221024,000000,7.21,7.31,7.08,7.3,186464,0
+BW.US,D,20221025,000000,7.38,7.75,7.34,7.69,244317,0
+BW.US,D,20221026,000000,7.8,8.13,7.72,7.99,358526,0
+BW.US,D,20221027,000000,7.3,7.41,5.01,5.02,4227736,0
+BW.US,D,20221028,000000,4.97,5.105,4.5,4.78,1654512,0
+BW.US,D,20221031,000000,4.73,4.8,4.51,4.56,762860,0
+BW.US,D,20221101,000000,4.59,4.595,4.01,4.34,1910360,0
+BW.US,D,20221102,000000,4.35,4.39,4.05,4.1,801569,0
+BW.US,D,20221103,000000,4.03,4.18,4,4.02,897085,0
+BW.US,D,20221104,000000,4.1,4.1699,4,4.1,810439,0
+BW.US,D,20221107,000000,4.07,4.41,4.07,4.37,502112,0
+BW.US,D,20221108,000000,4.4,4.4,4.185,4.26,490867,0
+BW.US,D,20221109,000000,4,4.47,3.89,4.44,1081818,0
+BW.US,D,20221110,000000,4.61,4.79,4.49,4.78,841052,0
+BW.US,D,20221111,000000,4.86,5.03,4.8,4.87,495463,0
+BW.US,D,20221114,000000,5.37,5.48,5.165,5.23,882689,0
+BW.US,D,20221115,000000,5.32,5.42,5.17,5.21,616368,0
+BW.US,D,20221116,000000,5.2,5.23,5.02,5.07,393031,0
+BW.US,D,20221117,000000,4.99,5.07,4.8,4.98,345842,0
+BW.US,D,20221118,000000,5.07,5.08,4.78,4.92,501700,0
+BW.US,D,20221121,000000,4.94,5.035,4.86,4.92,479748,0
+BW.US,D,20221122,000000,4.95,4.97,4.855,4.95,483911,0
+BW.US,D,20221123,000000,4.94,5.015,4.8,4.8,337553,0
+BW.US,D,20221125,000000,4.8,4.83,4.68,4.68,240810,0
+BW.US,D,20221128,000000,4.65,4.66,4.42,4.42,435239,0
+BW.US,D,20221129,000000,4.39,4.58,4.33,4.41,1054429,0
+BW.US,D,20221130,000000,4.66,4.815,4.5,4.56,968342,0
+BW.US,D,20221201,000000,4.62,5.17,4.62,5.11,1084769,0
+BW.US,D,20221202,000000,4.95,5.1,4.82,5.08,482364,0
+BW.US,D,20221205,000000,5.03,5.08,4.93,5.04,416365,0
+BW.US,D,20221206,000000,5.05,5.167,4.983,5.05,406535,0
+BW.US,D,20221207,000000,5.05,5.14,4.96,5.05,439994,0
+BW.US,D,20221208,000000,5.08,5.31,4.985,5.23,997124,0
+BW.US,D,20221209,000000,5.24,5.26,4.93,4.96,696692,0
+BW.US,D,20221212,000000,4.95,5.14,4.95,5.05,393464,0
+BW.US,D,20221213,000000,5.3,5.45,5.1,5.15,436416,0
+BW.US,D,20221214,000000,5.12,5.24,5,5.09,321294,0
+BW.US,D,20221215,000000,5.03,5.06,4.88,5,431130,0
+BW.US,D,20221216,000000,4.93,5.18,4.93,5.07,618731,0
+BW.US,D,20221219,000000,5.09,5.14,4.95,5.05,469208,0
+BW.US,D,20221220,000000,5.05,5.19,4.9625,4.99,335338,0
+BW.US,D,20221221,000000,5.06,5.15,5.05,5.11,301698,0
+BW.US,D,20221222,000000,5.07,5.14,4.922,5.02,504763,0
+BW.US,D,20221223,000000,5.03,5.23,5.03,5.17,284881,0
+BW.US,D,20221227,000000,5.2,5.305,5.11,5.21,319486,0
+BW.US,D,20221228,000000,5.23,5.35,5.055,5.15,368037,0
+BW.US,D,20221229,000000,5.21,5.5,5.2,5.48,402182,0
+BW.US,D,20221230,000000,5.42,5.83,5.405,5.77,457632,0
+BW.US,D,20230103,000000,5.88,5.95,5.55,5.61,377858,0
+BW.US,D,20230104,000000,5.65,5.83,5.61,5.79,467580,0
+BW.US,D,20230105,000000,5.76,6.03,5.73,5.97,390335,0
+BW.US,D,20230106,000000,6.05,6.175,6.0062,6.07,366343,0
+BW.US,D,20230109,000000,6.2,6.44,6.15,6.23,346574,0
+BW.US,D,20230110,000000,6.15,6.39,6.13,6.38,329401,0
+BW.US,D,20230111,000000,6.45,6.55,6.34,6.4,297260,0
+BW.US,D,20230112,000000,6.45,6.49,6.27,6.43,383745,0
+BW.US,D,20230113,000000,6.39,6.51,6.3,6.3,275912,0
+BW.US,D,20230117,000000,6.31,6.55,6.3,6.38,280464,0
+BW.US,D,20230118,000000,6.38,6.46,6.24,6.26,222582,0
+BW.US,D,20230119,000000,6.23,6.39,6.2099,6.37,485749,0
+BW.US,D,20230120,000000,6.47,6.56,6.23,6.47,775261,0
+BW.US,D,20230123,000000,6.46,6.64,6.38,6.4,422088,0
+BW.US,D,20230124,000000,6.4,6.57,6.32,6.41,261272,0
+BW.US,D,20230125,000000,6.3,6.5,6.22,6.46,298852,0
+BW.US,D,20230126,000000,6.5,6.56,6.42,6.55,295194,0
+BW.US,D,20230127,000000,6.5,6.6,6.49,6.5,267510,0
+BW.US,D,20230130,000000,6.45,6.6,6.3778,6.42,306592,0
+BW.US,D,20230131,000000,6.4,6.65,6.32,6.64,331649,0
+BW.US,D,20230201,000000,6.61,6.63,6.22,6.36,392076,0
+BW.US,D,20230202,000000,6.44,6.68,6.44,6.51,392708,0
+BW.US,D,20230203,000000,6.44,6.565,6.385,6.42,244682,0
+BW.US,D,20230206,000000,6.36,6.44,6.215,6.43,214256,0
+BW.US,D,20230207,000000,6.42,6.56,6.35,6.56,317807,0
+BW.US,D,20230208,000000,6.52,6.74,6.5,6.65,702504,0
+BW.US,D,20230209,000000,6.78,6.83,6.37,6.45,615035,0
+BW.US,D,20230210,000000,6.45,6.54,6.38,6.43,257519,0
+BW.US,D,20230213,000000,6.42,6.59,6.37,6.53,204729,0
+BW.US,D,20230214,000000,6.48,6.5701,6.345,6.52,289508,0
+BW.US,D,20230215,000000,6.46,6.57,6.4199,6.55,204976,0
+BW.US,D,20230216,000000,6.43,6.82,6.37,6.7,412622,0
+BW.US,D,20230217,000000,6.71,6.74,6.57,6.7,266805,0
+BW.US,D,20230221,000000,6.63,6.64,6.28,6.28,329961,0
+BW.US,D,20230222,000000,6.28,6.5384,6.265,6.44,476433,0
+BW.US,D,20230223,000000,6.46,6.65,6.44,6.57,504340,0
+BW.US,D,20230224,000000,6.46,6.48,6.32,6.4,241172,0
+BW.US,D,20230227,000000,6.44,6.56,6.37,6.44,245453,0
+BW.US,D,20230228,000000,6.45,6.55,6.44,6.49,394818,0
+BW.US,D,20230301,000000,6.49,6.6075,6.475,6.59,323316,0
+BW.US,D,20230302,000000,6.49,6.56,6.4,6.5,290836,0
+BW.US,D,20230303,000000,6.53,6.63,6.5,6.6,389939,0
+BW.US,D,20230306,000000,6.61,6.615,6.09,6.14,414903,0
+BW.US,D,20230307,000000,6.13,6.14,5.655,5.76,543870,0
+BW.US,D,20230308,000000,5.78,5.83,5.645,5.74,353376,0
+BW.US,D,20230309,000000,5.73,5.95,5.73,5.94,506438,0
+BW.US,D,20230310,000000,5.93,5.93,5.5,5.57,509549,0
+BW.US,D,20230313,000000,5.43,5.43,5.235,5.27,439170,0
+BW.US,D,20230314,000000,5.45,5.57,5.31,5.42,407941,0
+BW.US,D,20230315,000000,5.54,5.57,5.02,5.38,595924,0
+BW.US,D,20230316,000000,5.27,5.51,5.2,5.51,480158,0
+BW.US,D,20230317,000000,5.38,5.595,5.28,5.59,1165411,0
+BW.US,D,20230320,000000,5.55,5.58,5.18,5.24,609109,0
+BW.US,D,20230321,000000,5.34,5.725,5.34,5.66,573023,0
+BW.US,D,20230322,000000,5.73,5.945,5.5701,5.59,587522,0
+BW.US,D,20230323,000000,5.62,5.725,5.405,5.53,510077,0
+BW.US,D,20230324,000000,5.54,5.62,5.33,5.56,475471,0
+BW.US,D,20230327,000000,5.69,5.71,5.585,5.68,495778,0
+BW.US,D,20230328,000000,5.63,5.83,5.61,5.69,277841,0
+BW.US,D,20230329,000000,5.77,5.985,5.74,5.95,390719,0
+BW.US,D,20230330,000000,6,6.07,5.93,5.97,280619,0
+BW.US,D,20230331,000000,6,6.08,5.95,6.06,320203,0
+BW.US,D,20230403,000000,6.07,6.14,5.89,5.98,321773,0
+BW.US,D,20230404,000000,6.01,6.01,5.64,5.72,269026,0
+BW.US,D,20230405,000000,5.68,5.73,5.445,5.57,373666,0
+BW.US,D,20230406,000000,5.58,5.59,5.47,5.56,202650,0
+BW.US,D,20230410,000000,5.51,5.985,5.51,5.91,513174,0
+BW.US,D,20230411,000000,5.92,5.95,5.8,5.8,236484,0
+BW.US,D,20230412,000000,5.86,5.9,5.76,5.87,337673,0
+BW.US,D,20230413,000000,5.87,6.16,5.87,6.04,693539,0
+BW.US,D,20230414,000000,6.05,6.17,5.945,6.02,413587,0
+BW.US,D,20230417,000000,6.01,6.21,6.01,6.19,518016,0
+BW.US,D,20230418,000000,6.23,6.26,6.105,6.16,473886,0
+BW.US,D,20230419,000000,6.16,6.25,6.07,6.2,565806,0
+BW.US,D,20230420,000000,6.14,6.21,5.95,6.15,583171,0
+BW.US,D,20230421,000000,6.12,6.175,6.05,6.16,229109,0
+BW.US,D,20230424,000000,6.14,6.35,6.14,6.29,285626,0
+BW.US,D,20230425,000000,6.21,6.21,6.02,6.05,364641,0
+BW.US,D,20230426,000000,6.01,6.05,5.905,5.93,309518,0
+BW.US,D,20230427,000000,5.98,6.01,5.85,5.91,247778,0
+BW.US,D,20230428,000000,5.87,6.23,5.87,6.22,421185,0
+BW.US,D,20230501,000000,6.21,6.365,6.16,6.21,286568,0
+BW.US,D,20230502,000000,6.18,6.19,6.085,6.11,244261,0
+BW.US,D,20230503,000000,6.14,6.2,6.025,6.04,319932,0
+BW.US,D,20230504,000000,5.93,6,5.71,5.75,329263,0
+BW.US,D,20230505,000000,5.84,6.07,5.83,6.04,413017,0
+BW.US,D,20230508,000000,6.1,6.19,6.03,6.06,253915,0
+BW.US,D,20230509,000000,6.01,6.01,5.835,5.95,255041,0
+BW.US,D,20230510,000000,6.06,6.365,5.92,5.95,455979,0
+BW.US,D,20230511,000000,5.85,5.9,5.1343,5.38,701688,0
+BW.US,D,20230512,000000,5.37,5.51,5.36,5.49,373519,0
+BW.US,D,20230515,000000,5.53,5.53,5.385,5.5,343333,0
+BW.US,D,20230516,000000,5.59,5.77,5.5,5.67,490780,0
+BW.US,D,20230517,000000,5.76,5.915,5.675,5.8,461987,0
+BW.US,D,20230518,000000,5.79,5.83,5.585,5.6,451114,0
+BW.US,D,20230519,000000,5.7,5.865,5.5825,5.64,354911,0
+BW.US,D,20230522,000000,5.65,5.72,5.6,5.67,225909,0
+BW.US,D,20230523,000000,5.63,5.74,5.585,5.6,368011,0
+BW.US,D,20230524,000000,5.6,5.6,5.34,5.42,354843,0
+BW.US,D,20230525,000000,5.41,5.42,5.19,5.23,339227,0
+BW.US,D,20230526,000000,5.21,5.27,5.08,5.1,496573,0
+BW.US,D,20230530,000000,5.1,5.17,4.96,4.98,325469,0
+BW.US,D,20230531,000000,4.98,5,4.75,4.8,575133,0
+BW.US,D,20230601,000000,4.83,5.1,4.71,4.96,572077,0
+BW.US,D,20230602,000000,5.05,5.57,5.02,5.57,814328,0
+BW.US,D,20230605,000000,5.57,5.695,5.35,5.38,418210,0
+BW.US,D,20230606,000000,5.34,5.635,5.34,5.59,692832,0
+BW.US,D,20230607,000000,5.71,5.97,5.6533,5.82,715258,0
+BW.US,D,20230608,000000,5.8,5.925,5.73,5.84,973466,0
+BW.US,D,20230609,000000,5.83,5.87,5.675,5.71,686867,0
+BW.US,D,20230612,000000,5.73,5.79,5.525,5.7,1480318,0
+BW.US,D,20230613,000000,5.79,6.28,5.785,6.26,1443598,0
+BW.US,D,20230614,000000,6.31,6.47,6.17,6.27,678703,0
+BW.US,D,20230615,000000,6.22,6.39,6.195,6.38,477608,0
+BW.US,D,20230616,000000,6.49,6.5793,6.38,6.47,668196,0
+BW.US,D,20230620,000000,6.41,6.47,6.28,6.44,325934,0
+BW.US,D,20230621,000000,6.37,6.63,6.29,6.63,404844,0
+BW.US,D,20230622,000000,6.64,6.64,6.37,6.42,372488,0
+BW.US,D,20230623,000000,6.26,6.5,6.25,6.34,2397209,0
+BW.US,D,20230626,000000,6.32,6.36,5.79,5.79,693230,0
+BW.US,D,20230627,000000,5.79,5.95,5.68,5.89,739716,0
+BW.US,D,20230628,000000,5.91,6.3,5.86,6.25,546260,0
+BW.US,D,20230629,000000,6.21,6.41,6.1125,6.12,322392,0
+BW.US,D,20230630,000000,6.19,6.19,5.88,5.9,303698,0
+BW.US,D,20230703,000000,5.88,5.97,5.82,5.92,138215,0
+BW.US,D,20230705,000000,5.83,5.945,5.73,5.91,295679,0
+BW.US,D,20230706,000000,5.81,5.84,5.705,5.84,251069,0
+BW.US,D,20230707,000000,5.82,6.07,5.8,6.05,415957,0
+BW.US,D,20230710,000000,6.02,6.3,6.02,6.3,384924,0
+BW.US,D,20230711,000000,6.33,6.43,6.29,6.42,336190,0
+BW.US,D,20230712,000000,6.57,6.58,6.345,6.47,337912,0
+BW.US,D,20230713,000000,6.51,6.54,6.4,6.42,272177,0
+BW.US,D,20230714,000000,6.41,6.41,5.8471,5.87,446448,0
+BW.US,D,20230717,000000,5.84,5.88,5.67,5.71,670356,0
+BW.US,D,20230718,000000,5.69,5.88,5.67,5.68,545806,0
+BW.US,D,20230719,000000,5.66,5.78,5.64,5.64,562250,0
+BW.US,D,20230720,000000,5.72,5.72,5.48,5.57,744968,0
+BW.US,D,20230721,000000,5.63,5.7,5.39,5.4,477601,0
+BW.US,D,20230724,000000,5.37,5.51,5.28,5.3,409990,0
+BW.US,D,20230725,000000,5.3,5.345,5.25,5.26,601549,0
+BW.US,D,20230726,000000,5.32,5.62,5.32,5.49,560158,0
+BW.US,D,20230727,000000,5.5,5.575,5.32,5.36,462098,0
+BW.US,D,20230728,000000,5.42,5.515,5.34,5.34,473479,0
+BW.US,D,20230731,000000,5.48,5.65,5.4,5.48,403176,0
+BW.US,D,20230801,000000,5.44,5.53,5.31,5.4,274464,0
+BW.US,D,20230802,000000,5.3,5.31,5.16,5.2,325057,0
+BW.US,D,20230803,000000,5.18,5.275,5.1,5.21,324197,0
+BW.US,D,20230804,000000,5.24,5.42,5.18,5.28,298336,0
+BW.US,D,20230807,000000,5.27,5.29,5.14,5.2,386291,0
+BW.US,D,20230808,000000,5.12,5.26,5.03,5.25,361403,0
+BW.US,D,20230809,000000,5.44,6.085,5.39,5.43,901201,0
+BW.US,D,20230810,000000,5.4,5.66,5.32,5.35,554858,0
+BW.US,D,20230811,000000,5.33,5.58,5.33,5.54,476924,0
+BW.US,D,20230814,000000,5.51,5.6901,5.44,5.63,325495,0
+BW.US,D,20230815,000000,5.6,5.61,5.075,5.1,764375,0
+BW.US,D,20230816,000000,5.1,5.465,5.02,5.02,660292,0
+BW.US,D,20230817,000000,5.04,5.17,4.7299,4.8,1068590,0
+BW.US,D,20230818,000000,4.79,5.04,4.675,4.74,1303479,0
+BW.US,D,20230821,000000,4.72,4.855,4.72,4.77,662491,0
+BW.US,D,20230822,000000,4.8,4.97,4.8,4.89,482701,0
+BW.US,D,20230823,000000,4.82,4.955,4.8,4.92,298149,0
+BW.US,D,20230824,000000,4.87,4.91,4.74,4.75,427271,0
+BW.US,D,20230825,000000,4.79,4.895,4.7011,4.88,352419,0
+BW.US,D,20230828,000000,4.91,5.2,4.91,5.18,771988,0
+BW.US,D,20230829,000000,5.18,5.355,5.07,5.09,503394,0
+BW.US,D,20230830,000000,5.09,5.14,5.031,5.06,293168,0
+BW.US,D,20230831,000000,5.06,5.26,5.05,5.25,506710,0
+BW.US,D,20230901,000000,5.31,5.53,5.31,5.5,618883,0
+BW.US,D,20230905,000000,5.51,5.51,5.31,5.42,513150,0
+BW.US,D,20230906,000000,5.42,5.535,5.22,5.28,571501,0
+BW.US,D,20230907,000000,5.25,5.33,5.17,5.26,386938,0
+BW.US,D,20230908,000000,5.25,5.31,4.93,4.93,425212,0
+BW.US,D,20230911,000000,4.95,4.985,4.68,4.71,585975,0
+BW.US,D,20230912,000000,4.7,4.79,4.61,4.78,388247,0
+BW.US,D,20230913,000000,4.78,4.825,4.61,4.66,461951,0
+BW.US,D,20230914,000000,4.74,5.06,4.74,5.04,593955,0
+BW.US,D,20230915,000000,5.02,5.02,4.83,4.87,1530991,0
+BW.US,D,20230918,000000,4.89,4.905,4.74,4.76,408341,0
+BW.US,D,20230919,000000,4.79,4.91,4.75,4.9,328635,0
+BW.US,D,20230920,000000,4.91,5.005,4.83,4.84,369865,0
+BW.US,D,20230921,000000,4.78,4.84,4.67,4.71,311683,0
+BW.US,D,20230922,000000,4.73,4.73,4.5,4.5,394384,0
+BW.US,D,20230925,000000,4.47,4.56,4.365,4.41,375773,0
+BW.US,D,20230926,000000,4.39,4.455,4.15,4.22,411862,0
+BW.US,D,20230927,000000,4.26,4.34,4.15,4.27,597180,0
+BW.US,D,20230928,000000,4.27,4.32,4.205,4.22,422775,0
+BW.US,D,20230929,000000,4.27,4.32,4.195,4.21,492674,0
+BW.US,D,20231002,000000,4.16,4.17,3.59,3.6,1039504,0
+BW.US,D,20231003,000000,3.61,3.68,3.29,3.4,1202486,0
+BW.US,D,20231004,000000,3.45,3.625,3.45,3.48,688710,0
+BW.US,D,20231005,000000,3.46,3.535,3.28,3.35,952063,0
+BW.US,D,20231006,000000,3.34,3.44,3.315,3.35,767563,0
+BW.US,D,20231009,000000,3.32,3.38,3.0301,3.06,922338,0
+BW.US,D,20231010,000000,3.05,3.38,3.05,3.38,988397,0
+BW.US,D,20231011,000000,3.4,3.42,3.2,3.29,782766,0
+BW.US,D,20231012,000000,3.33,3.33,2.95,3.03,915822,0
+BW.US,D,20231013,000000,3.05,3.05,2.72,2.73,683050,0
+BW.US,D,20231016,000000,2.8,2.88,2.777,2.83,683478,0
+BW.US,D,20231017,000000,2.8,3.12,2.8,3.08,697569,0
+BW.US,D,20231018,000000,3,3.04,2.86,2.92,569505,0
+BW.US,D,20231019,000000,2.9,2.94,2.775,2.78,752339,0
+BW.US,D,20231020,000000,2.78,2.85,2.66,2.7,706699,0
+BW.US,D,20231023,000000,2.65,2.7,2.44,2.45,852336,0
+BW.US,D,20231024,000000,2.48,2.58,2.4,2.45,776990,0
+BW.US,D,20231025,000000,2.42,2.55,2.39,2.42,486505,0
+BW.US,D,20231026,000000,2.42,2.51,2.41,2.46,436135,0
+BW.US,D,20231027,000000,2.48,2.48,2.305,2.35,548920,0
+BW.US,D,20231030,000000,2.37,2.48,2.37,2.48,585235,0
+BW.US,D,20231031,000000,2.48,2.68,2.47,2.63,986363,0
+BW.US,D,20231101,000000,2.61,2.635,2.42,2.46,677147,0
+BW.US,D,20231102,000000,2.55,2.64,2.54,2.55,594822,0
+BW.US,D,20231103,000000,2.67,2.71,2.53,2.55,654146,0
+BW.US,D,20231106,000000,2.57,2.61,2.31,2.36,649921,0
+BW.US,D,20231107,000000,2.34,2.38,2.26,2.32,1161804,0
+BW.US,D,20231108,000000,2.3,2.345,2.16,2.34,1003311,0
+BW.US,D,20231109,000000,2.41,2.47,2.24,2.31,771699,0
+BW.US,D,20231110,000000,1.79,1.79,1.02,1.05,9052392,0
+BW.US,D,20231113,000000,1.16,1.2,0.9551,0.9999,5746189,0
+BW.US,D,20231114,000000,1.08,1.31,1.06,1.31,4674910,0
+BW.US,D,20231115,000000,1.44,1.83,1.41,1.66,5198245,0
+BW.US,D,20231116,000000,1.75,1.83,1.365,1.53,2528598,0
+BW.US,D,20231117,000000,1.59,1.83,1.575,1.78,2050927,0
+BW.US,D,20231120,000000,1.83,1.96,1.71,1.75,2302003,0
+BW.US,D,20231121,000000,1.71,1.72,1.62,1.66,1202382,0
+BW.US,D,20231122,000000,1.68,1.72,1.6,1.66,883439,0
+BW.US,D,20231124,000000,1.62,1.69,1.61,1.67,429051,0
+BW.US,D,20231127,000000,1.64,1.655,1.55,1.63,762099,0
+BW.US,D,20231128,000000,1.64,1.64,1.52,1.57,948665,0
+BW.US,D,20231129,000000,1.64,1.68,1.52,1.54,912157,0
+BW.US,D,20231130,000000,1.53,1.58,1.42,1.42,2132058,0
+BW.US,D,20231201,000000,1.4,1.7,1.4,1.67,1164532,0
+BW.US,D,20231204,000000,1.66,1.87,1.66,1.73,1247710,0
+BW.US,D,20231205,000000,1.68,1.68,1.52,1.53,612193,0
+BW.US,D,20231206,000000,1.55,1.62,1.51,1.6,746440,0
+BW.US,D,20231207,000000,1.6,1.685,1.5607,1.62,700238,0
+BW.US,D,20231208,000000,1.6,1.7,1.585,1.68,601038,0
+BW.US,D,20231211,000000,1.68,1.73,1.62,1.65,925043,0
+BW.US,D,20231212,000000,1.66,1.66,1.53,1.6,762199,0
+BW.US,D,20231213,000000,1.6,1.74,1.53,1.73,1069975,0
+BW.US,D,20231214,000000,1.75,1.92,1.75,1.83,1269341,0
+BW.US,D,20231215,000000,1.86,1.895,1.73,1.74,1156018,0
+BW.US,D,20231218,000000,1.76,1.76,1.585,1.6,844188,0
+BW.US,D,20231219,000000,1.65,1.675,1.53,1.53,1119661,0
+BW.US,D,20231220,000000,1.57,1.62,1.42,1.45,936280,0
+BW.US,D,20231221,000000,1.51,1.565,1.43,1.48,913124,0
+BW.US,D,20231222,000000,1.52,1.54,1.43,1.44,2142854,0
+BW.US,D,20231226,000000,1.45,1.58,1.43,1.51,1514083,0
+BW.US,D,20231227,000000,1.51,1.535,1.44,1.5,700033,0
+BW.US,D,20231228,000000,1.51,1.55,1.46,1.54,833206,0
+BW.US,D,20231229,000000,1.54,1.55,1.43,1.46,852480,0
+BW.US,D,20240102,000000,1.47,1.62,1.41,1.47,1221398,0
+BW.US,D,20240103,000000,1.41,1.4421,1.3,1.31,1475236,0
+BW.US,D,20240104,000000,1.34,1.355,1.29,1.3,726871,0
+BW.US,D,20240105,000000,1.28,1.31,1.23,1.26,981231,0
+BW.US,D,20240108,000000,1.28,1.34,1.22,1.31,528735,0
+BW.US,D,20240109,000000,1.28,1.3,1.21,1.26,812718,0
+BW.US,D,20240110,000000,1.25,1.3,1.22,1.25,513955,0
+BW.US,D,20240111,000000,1.23,1.26,1.19,1.2,670308,0
+BW.US,D,20240112,000000,1.22,1.295,1.22,1.22,825101,0
+BW.US,D,20240116,000000,1.22,1.22,1.07,1.1,1319996,0
+BW.US,D,20240117,000000,1.09,1.2,1.075,1.13,1001664,0
+BW.US,D,20240118,000000,1.18,1.18,1.02,1.13,1146243,0
+BW.US,D,20240119,000000,1.15,1.18,1.055,1.17,1345320,0
+BW.US,D,20240122,000000,1.17,1.32,1.17,1.28,1464004,0
+BW.US,D,20240123,000000,1.3,1.35,1.28,1.33,875590,0
+BW.US,D,20240124,000000,1.38,1.43,1.23,1.24,1045414,0
+BW.US,D,20240125,000000,1.29,1.3795,1.25,1.37,1411429,0
+BW.US,D,20240126,000000,1.34,1.48,1.33,1.38,1427206,0
+BW.US,D,20240129,000000,1.4,1.44,1.31,1.42,863768,0
+BW.US,D,20240130,000000,1.4,1.44,1.36,1.36,566374,0
+BW.US,D,20240131,000000,1.35,1.44,1.32,1.32,1143434,0
+BW.US,D,20240201,000000,1.37,1.37,1.22,1.34,1149128,0
+BW.US,D,20240202,000000,1.31,1.33,1.26,1.3,690406,0
+BW.US,D,20240205,000000,1.27,1.27,1.14,1.15,889820,0
+BW.US,D,20240206,000000,1.15,1.19,1.105,1.17,832213,0
+BW.US,D,20240207,000000,1.17,1.19,1.06,1.1,1247379,0
+BW.US,D,20240208,000000,1.12,1.19,1.105,1.18,899875,0
+BW.US,D,20240209,000000,1.2,1.325,1.18,1.3,1660189,0
+BW.US,D,20240212,000000,1.34,1.48,1.32,1.4,1766852,0
+BW.US,D,20240213,000000,1.3,1.3201,1.18,1.18,921784,0
+BW.US,D,20240214,000000,1.2,1.31,1.15,1.31,1157657,0
+BW.US,D,20240215,000000,1.31,1.415,1.3,1.38,929902,0
+BW.US,D,20240216,000000,1.36,1.38,1.2,1.21,1023667,0
+BW.US,D,20240220,000000,1.23,1.24,1.11,1.13,1399297,0
+BW.US,D,20240221,000000,1.15,1.1891,1.11,1.15,1070676,0
+BW.US,D,20240222,000000,1.15,1.19,1.11,1.13,730959,0
+BW.US,D,20240223,000000,1.12,1.14,1.06,1.08,1133733,0
+BW.US,D,20240226,000000,1.08,1.12,1.05,1.09,759421,0
+BW.US,D,20240227,000000,1.1,1.32,1.1,1.29,1828329,0
+BW.US,D,20240228,000000,1.33,1.36,1.23,1.23,859297,0
+BW.US,D,20240229,000000,1.25,1.39,1.25,1.28,646862,0
+BW.US,D,20240301,000000,1.26,1.35,1.23,1.32,814258,0
+BW.US,D,20240304,000000,1.34,1.43,1.32,1.32,1124139,0
+BW.US,D,20240305,000000,1.3,1.365,1.27,1.28,841564,0
+BW.US,D,20240306,000000,1.29,1.64,1.28,1.46,1803670,0
+BW.US,D,20240307,000000,1.45,1.56,1.42,1.46,1316693,0
+BW.US,D,20240308,000000,1.49,1.58,1.43,1.43,823571,0
+BW.US,D,20240311,000000,1.42,1.465,1.28,1.29,1005018,0
+BW.US,D,20240312,000000,1.29,1.29,1.18,1.24,1154752,0
+BW.US,D,20240313,000000,1.22,1.265,1.19,1.23,1277880,0
+BW.US,D,20240314,000000,1.26,1.35,1.225,1.28,1364839,0
+BW.US,D,20240315,000000,1.15,1.23,0.99,0.99,5061701,0
+BW.US,D,20240318,000000,1.01,1.03,0.753,0.782,10889224,0
+BW.US,D,20240319,000000,0.8398,0.92,0.8,0.89,6981196,0
+BW.US,D,20240320,000000,0.9,1.09,0.82,1.08,5014454,0
+BW.US,D,20240321,000000,1.14,1.22,1.05,1.06,3377349,0
+BW.US,D,20240322,000000,1.1,1.36,1.0809,1.32,3797671,0
+BW.US,D,20240325,000000,1.31,1.55,1.27,1.27,3387443,0
+BW.US,D,20240326,000000,1.3,1.35,1.16,1.18,1495447,0
+BW.US,D,20240327,000000,1.18,1.28,1.16,1.23,1096613,0
+BW.US,D,20240328,000000,1.23,1.27,1.115,1.13,966342,0
+BW.US,D,20240401,000000,1.14,1.225,1.115,1.22,1481961,0
+BW.US,D,20240402,000000,1.17,1.235,1.1,1.16,1071015,0
+BW.US,D,20240403,000000,1.16,1.25,1.15,1.18,801103,0
+BW.US,D,20240404,000000,1.2,1.23,1.15,1.15,676279,0
+BW.US,D,20240405,000000,1.15,1.195,1.1,1.13,771368,0
+BW.US,D,20240408,000000,1.15,1.17,1.1,1.1,943241,0
+BW.US,D,20240409,000000,1.11,1.13,1.07,1.12,791023,0
+BW.US,D,20240410,000000,1.07,1.11,1.05,1.08,1212334,0
+BW.US,D,20240411,000000,1.13,1.21,0.9996,1.03,2637562,0
+BW.US,D,20240412,000000,1.01,1.09,1.01,1.05,1505374,0
+BW.US,D,20240415,000000,1.09,1.12,0.9928,1.05,1809128,0
+BW.US,D,20240416,000000,1.02,1.05,0.9611,0.9953,1622981,0
+BW.US,D,20240417,000000,0.9922,1.05,0.9823,1,797561,0
+BW.US,D,20240418,000000,1.01,1.01,0.9528,0.9684,1451329,0
+BW.US,D,20240419,000000,0.9588,0.98,0.92,0.9293,1102690,0
+BW.US,D,20240422,000000,0.94,0.977,0.86,0.9715,1477287,0
+BW.US,D,20240423,000000,0.9695,0.9799,0.9001,0.9172,510907,0
+BW.US,D,20240424,000000,0.98,1.15,0.98,1.06,1983162,0
+BW.US,D,20240425,000000,1.01,1.05,0.9627,1,1169198,0
+BW.US,D,20240426,000000,1.02,1.06,0.9898,1.04,953237,0
+BW.US,D,20240429,000000,1.04,1.06,1.01,1.02,485428,0
+BW.US,D,20240430,000000,1.02,1.05,0.99,1.02,607060,0
+BW.US,D,20240501,000000,1.02,1.08,0.98,1.05,900532,0
+BW.US,D,20240502,000000,1.04,1.06,0.98,1.06,912517,0
+BW.US,D,20240503,000000,1.06,1.11,1.05,1.08,482464,0
+BW.US,D,20240506,000000,1.07,1.22,1.06,1.17,1796573,0
+BW.US,D,20240507,000000,1.16,1.19,1.13,1.14,1153294,0
+BW.US,D,20240508,000000,1.13,1.18,1.06,1.17,759810,0
+BW.US,D,20240509,000000,1.2,1.26,1.13,1.22,1081029,0
+BW.US,D,20240510,000000,1.16,1.32,1.1557,1.29,1350868,0
+BW.US,D,20240513,000000,1.28,1.29,1.17,1.19,1092739,0
+BW.US,D,20240514,000000,1.18,1.2,1.13,1.14,988538,0
+BW.US,D,20240515,000000,1.15,1.16,1.1,1.12,793720,0
+BW.US,D,20240516,000000,1.11,1.25,1.11,1.2,826541,0
+BW.US,D,20240517,000000,1.21,1.29,1.19,1.23,877027,0
+BW.US,D,20240520,000000,1.23,1.26,1.18,1.22,798541,0
+BW.US,D,20240521,000000,1.18,1.1967,1.13,1.14,593533,0
+BW.US,D,20240522,000000,1.14,1.17,1.1,1.16,925934,0
+BW.US,D,20240523,000000,1.13,1.15,1.11,1.13,639162,0
+BW.US,D,20240524,000000,1.13,1.2,1.12,1.18,963099,0
+BW.US,D,20240528,000000,1.21,1.2193,1.13,1.17,687110,0
+BW.US,D,20240529,000000,1.15,1.15,1.06,1.12,769612,0
+BW.US,D,20240530,000000,1.1,1.19,1.1,1.16,618978,0
+BW.US,D,20240531,000000,1.17,1.22,1.13,1.17,638072,0
+BW.US,D,20240603,000000,1.23,1.27,1.16,1.24,1402826,0
+BW.US,D,20240604,000000,1.2,1.24,1.17,1.17,926652,0
+BW.US,D,20240605,000000,1.2,1.245,1.175,1.24,855588,0
+BW.US,D,20240606,000000,1.22,1.2399,1.17,1.23,651252,0
+BW.US,D,20240607,000000,1.23,1.25,1.18,1.19,362109,0
+BW.US,D,20240610,000000,1.17,1.38,1.17,1.33,1395450,0
+BW.US,D,20240611,000000,1.29,1.46,1.26,1.46,1585557,0
+BW.US,D,20240612,000000,1.49,1.6,1.375,1.41,1279833,0
+BW.US,D,20240613,000000,1.4,1.4099,1.3,1.35,917161,0
+BW.US,D,20240614,000000,1.32,1.33,1.25,1.29,884219,0
+BW.US,D,20240617,000000,1.28,1.41,1.25,1.38,859180,0
+BW.US,D,20240618,000000,1.36,1.56,1.35,1.49,1375819,0
+BW.US,D,20240620,000000,1.5,1.71,1.5,1.67,2221174,0
+BW.US,D,20240621,000000,1.64,1.7767,1.57,1.61,1688189,0
+BW.US,D,20240624,000000,1.68,1.8567,1.6,1.76,2123844,0
+BW.US,D,20240625,000000,1.78,1.785,1.55,1.63,1544795,0
+BW.US,D,20240626,000000,1.64,1.69,1.57,1.57,709628,0
+BW.US,D,20240627,000000,1.57,1.58,1.45,1.54,1363686,0
+BW.US,D,20240628,000000,1.56,1.61,1.44,1.45,8748198,0
+BW.US,D,20240701,000000,1.73,1.94,1.55,1.55,7489611,0
+BW.US,D,20240702,000000,1.54,1.665,1.52,1.56,1443928,0
+BW.US,D,20240703,000000,1.6,1.795,1.5851,1.78,1582506,0
+BW.US,D,20240705,000000,1.77,1.98,1.765,1.92,2363964,0
+BW.US,D,20240708,000000,2.02,2.2,1.91,2.15,3634560,0
+BW.US,D,20240709,000000,2.16,2.25,2,2.05,1409821,0
+BW.US,D,20240710,000000,2.06,2.1,1.85,1.87,1609220,0
+BW.US,D,20240711,000000,1.87,2.07,1.86,2.05,1719712,0
+BW.US,D,20240712,000000,2.13,2.13,2.01,2.05,1033187,0
+BW.US,D,20240715,000000,1.98,2.03,1.76,1.76,2154957,0
+BW.US,D,20240716,000000,1.82,1.945,1.75,1.93,1631631,0
+BW.US,D,20240717,000000,1.9,1.95,1.71,1.76,1230609,0
+BW.US,D,20240718,000000,1.77,1.82,1.62,1.62,2415574,0
+BW.US,D,20240719,000000,1.62,1.7,1.58,1.59,1271855,0
+BW.US,D,20240722,000000,1.61,1.69,1.56,1.57,1146166,0
+BW.US,D,20240723,000000,1.56,1.7,1.52,1.67,852037,0
+BW.US,D,20240724,000000,1.65,1.74,1.57,1.59,689622,0
+BW.US,D,20240725,000000,1.61,1.705,1.56,1.57,860144,0
+BW.US,D,20240726,000000,1.6,1.7,1.55,1.63,979842,0
+BW.US,D,20240729,000000,1.63,1.655,1.48,1.56,888157,0
+BW.US,D,20240730,000000,1.53,1.57,1.41,1.41,759139,0
+BW.US,D,20240731,000000,1.46,1.518,1.35,1.35,1454043,0
+BW.US,D,20240801,000000,1.36,1.39,1.26,1.32,1270525,0
+BW.US,D,20240802,000000,1.29,1.31,1.21,1.23,1105230,0
+BW.US,D,20240805,000000,1.17,1.225,1.1106,1.15,1108380,0
+BW.US,D,20240806,000000,1.16,1.23,1.13,1.18,937997,0
+BW.US,D,20240807,000000,1.23,1.23,1.0892,1.11,1507489,0
+BW.US,D,20240808,000000,1.14,1.185,1.1,1.11,1561828,0
+BW.US,D,20240809,000000,1.28,1.41,1.18,1.18,3114098,0
+BW.US,D,20240812,000000,1.11,1.15,1,1.01,2296074,0
+BW.US,D,20240813,000000,1.06,1.11,1.04,1.06,1672349,0
+BW.US,D,20240814,000000,1.05,1.09,1.03,1.05,872228,0
+BW.US,D,20240815,000000,1.05,1.11,1,1.02,1859685,0
+BW.US,D,20240816,000000,1.01,1.05,0.972,1.02,1090334,0
+BW.US,D,20240819,000000,0.99,1.11,0.99,1.09,1278530,0
+BW.US,D,20240820,000000,1.07,1.1,1.01,1.02,932529,0
+BW.US,D,20240821,000000,1.02,1.15,0.9902,1.1,1987376,0
+BW.US,D,20240822,000000,1.13,1.28,1.125,1.2,2079130,0
+BW.US,D,20240823,000000,1.2,1.28,1.2,1.26,1307338,0
+BW.US,D,20240826,000000,1.28,1.36,1.2299,1.32,1467474,0
+BW.US,D,20240827,000000,1.3,1.31,1.21,1.23,1256375,0
+BW.US,D,20240828,000000,1.2,1.23,1.16,1.2,611391,0
+BW.US,D,20240829,000000,1.22,1.256,1.19,1.22,567956,0
+BW.US,D,20240830,000000,1.25,1.25,1.16,1.18,409278,0
+BW.US,D,20240903,000000,1.18,1.21,1.09,1.1,777298,0
+BW.US,D,20240904,000000,1.11,1.19,1.09,1.14,637952,0
+BW.US,D,20240905,000000,1.17,1.19,1.13,1.16,776313,0
+BW.US,D,20240906,000000,1.17,1.2,1.13,1.14,478908,0
+BW.US,D,20240909,000000,1.15,1.196,1.13,1.14,524092,0
+BW.US,D,20240910,000000,1.15,1.15,1.1,1.12,385319,0
+BW.US,D,20240911,000000,1.14,1.19,1.12,1.18,678416,0
+BW.US,D,20240912,000000,1.17,1.26,1.17,1.26,832252,0
+BW.US,D,20240913,000000,1.26,1.31,1.244,1.26,700624,0
+BW.US,D,20240916,000000,1.25,1.28,1.22,1.23,284646,0
+BW.US,D,20240917,000000,1.23,1.31,1.17,1.25,925389,0
+BW.US,D,20240918,000000,1.28,1.37,1.26,1.3,872142,0
+BW.US,D,20240919,000000,1.34,1.38,1.31,1.36,868432,0
+BW.US,D,20240920,000000,1.34,1.475,1.32,1.42,1820465,0
+BW.US,D,20240923,000000,1.44,1.6,1.4399,1.51,1308597,0
+BW.US,D,20240924,000000,1.53,1.63,1.465,1.63,1034732,0
+BW.US,D,20240925,000000,1.65,1.69,1.56,1.69,1003927,0
+BW.US,D,20240926,000000,1.7,1.87,1.65,1.81,1520451,0
+BW.US,D,20240927,000000,1.82,1.9,1.74,1.9,1570576,0
+BW.US,D,20240930,000000,1.91,2.1,1.9,2.04,2624630,0
+BW.US,D,20241001,000000,2.03,2.04,1.78,1.92,1771325,0
+BW.US,D,20241002,000000,1.86,1.915,1.77,1.79,983409,0
+BW.US,D,20241003,000000,1.75,2,1.75,2,1188815,0
+BW.US,D,20241004,000000,2,2.2,1.935,2.18,2077716,0
+BW.US,D,20241007,000000,2.21,2.485,2.14,2.48,2850756,0
+BW.US,D,20241008,000000,2.5,2.545,2.305,2.45,2686484,0
+BW.US,D,20241009,000000,2.43,2.61,2.4,2.43,1539716,0
+BW.US,D,20241010,000000,2.38,2.455,2.32,2.38,1045401,0
+BW.US,D,20241011,000000,2.31,2.42,2.15,2.38,2846359,0
+BW.US,D,20241014,000000,2.37,2.59,2.332,2.56,2256022,0
+BW.US,D,20241015,000000,2.55,2.97,2.37,2.94,4429486,0
+BW.US,D,20241016,000000,2.97,2.99,2.71,2.79,1850298,0
+BW.US,D,20241017,000000,2.79,2.7908,2.525,2.62,1653491,0
+BW.US,D,20241018,000000,2.72,2.75,2.515,2.57,1459771,0
+BW.US,D,20241021,000000,2.58,2.7694,2.53,2.7,2094649,0
+BW.US,D,20241022,000000,2.72,2.73,2.475,2.53,1244739,0
+BW.US,D,20241023,000000,2.48,2.55,2.32,2.39,1147365,0
+BW.US,D,20241024,000000,2.43,2.49,2.3414,2.4,807156,0
+BW.US,D,20241025,000000,2.27,2.42,2.12,2.35,1485762,0
+BW.US,D,20241028,000000,2.35,2.59,2.31,2.53,1259123,0
+BW.US,D,20241029,000000,2.51,2.53,2.34,2.42,1203586,0
+BW.US,D,20241030,000000,2.42,2.465,2.36,2.37,705249,0
+BW.US,D,20241031,000000,2.32,2.3491,2.245,2.3,923629,0
+BW.US,D,20241101,000000,2.29,2.365,2.24,2.32,731914,0
+BW.US,D,20241104,000000,2.3,2.31,2.15,2.22,1008672,0
+BW.US,D,20241105,000000,2.22,2.31,2.195,2.26,717421,0
+BW.US,D,20241106,000000,2.48,2.6,2.32,2.51,1861813,0
+BW.US,D,20241107,000000,2.51,2.55,2.412,2.51,715262,0
+BW.US,D,20241108,000000,2.51,2.6,2.435,2.56,999955,0
+BW.US,D,20241111,000000,2.6499,2.745,2.55,2.63,1388391,0
+BW.US,D,20241112,000000,2.61,2.61,2.43,2.53,1437115,0
+BW.US,D,20241113,000000,2.15,2.16,1.71,1.81,4516564,0
+BW.US,D,20241114,000000,2.01,2.06,1.83,1.84,2704556,0
+BW.US,D,20241115,000000,1.85,1.85,1.64,1.77,2359348,0
+BW.US,D,20241118,000000,1.77,1.92,1.76,1.89,1114019,0
+BW.US,D,20241119,000000,1.855,1.99,1.76,1.99,1772085,0
+BW.US,D,20241120,000000,1.99,1.99,1.9107,1.97,836947,0
+BW.US,D,20241121,000000,1.98,1.995,1.885,1.89,862833,0
+BW.US,D,20241122,000000,1.88,1.925,1.81,1.9,938444,0
+BW.US,D,20241125,000000,1.92,2.055,1.91,1.98,802935,0
+BW.US,D,20241126,000000,1.99,2,1.85,1.89,719286,0
+BW.US,D,20241127,000000,1.93,1.99,1.86,1.93,635789,0
+BW.US,D,20241129,000000,1.9745,1.9988,1.93,1.98,292392,0
+BW.US,D,20241202,000000,1.985,2.01,1.92,1.97,692614,0
+BW.US,D,20241203,000000,1.96,2.005,1.89,1.9,596148,0
+BW.US,D,20241204,000000,1.895,2.17,1.895,2.06,1563542,0
+BW.US,D,20241205,000000,2.11,2.11,1.96,1.97,787853,0
+BW.US,D,20241206,000000,1.985,1.985,1.86,1.93,1165279,0
+BW.US,D,20241209,000000,1.96,2.07,1.95,2.01,733703,0
+BW.US,D,20241210,000000,1.99,2.01,1.87,1.89,852987,0
+BW.US,D,20241211,000000,1.9,1.91,1.81,1.86,833794,0
+BW.US,D,20241212,000000,1.86,1.905,1.81,1.81,950615,0
+BW.US,D,20241213,000000,1.8001,1.87,1.75,1.86,926610,0
+BW.US,D,20241216,000000,1.86,1.905,1.81,1.82,1221285,0
+BW.US,D,20241217,000000,1.805,1.835,1.725,1.74,980649,0
+BW.US,D,20241218,000000,1.74,1.775,1.57,1.58,1215787,0
+BW.US,D,20241219,000000,1.66,1.66,1.54,1.61,1803254,0
+BW.US,D,20241220,000000,1.59,1.68,1.54,1.61,1268233,0
+BW.US,D,20241223,000000,1.62,1.65,1.58,1.59,780402,0
+BW.US,D,20241224,000000,1.58,1.65,1.55,1.62,528419,0
+BW.US,D,20241226,000000,1.605,1.71,1.6,1.67,668531,0
+BW.US,D,20241227,000000,1.68,1.72,1.625,1.7,1136939,0
+BW.US,D,20241230,000000,1.65,1.675,1.6,1.62,1384614,0
+BW.US,D,20241231,000000,1.62,1.67,1.595,1.64,1812482,0
+BW.US,D,20250102,000000,1.68,1.805,1.645,1.73,2124497,0
+BW.US,D,20250103,000000,1.72,1.8,1.69,1.78,1324254,0
+BW.US,D,20250106,000000,1.81,1.895,1.78,1.81,1795920,0
+BW.US,D,20250107,000000,1.82,1.835,1.73,1.74,1441932,0
+BW.US,D,20250108,000000,1.7,1.72,1.625,1.63,1629323,0
+BW.US,D,20250110,000000,1.65,1.65,1.57,1.6,1558119,0
+BW.US,D,20250113,000000,1.57,1.57,1.44,1.44,1351367,0
+BW.US,D,20250114,000000,1.49,1.53,1.44,1.46,688332,0
+BW.US,D,20250115,000000,1.545,1.5887,1.47,1.56,1761329,0
+BW.US,D,20250116,000000,1.56,1.63,1.56,1.61,1136935,0
+BW.US,D,20250117,000000,1.655,1.67,1.59,1.61,812582,0
+BW.US,D,20250121,000000,1.6292,1.6292,1.53,1.56,890163,0
+BW.US,D,20250122,000000,1.57,1.58,1.5,1.51,627332,0
+BW.US,D,20250123,000000,1.53,1.56,1.5,1.53,774937,0
+BW.US,D,20250124,000000,1.52,1.57,1.45,1.46,787375,0
+BW.US,D,20250127,000000,1.415,1.44,1.26,1.3,1418238,0
+BW.US,D,20250128,000000,1.3298,1.35,1.26,1.31,674055,0
+BW.US,D,20250129,000000,1.314,1.338,1.24,1.24,943619,0
+BW.US,D,20250130,000000,1.31,1.41,1.27,1.35,1082178,0
+BW.US,D,20250131,000000,1.365,1.43,1.35,1.36,647700,0
+BW.US,D,20250203,000000,1.2704,1.39,1.27,1.34,657885,0
+BW.US,D,20250204,000000,1.34,1.39,1.31,1.39,467224,0
+BW.US,D,20250205,000000,1.39,1.5,1.37,1.44,1012345,0
+BW.US,D,20250206,000000,1.485,1.53,1.45,1.46,817628,0
+BW.US,D,20250207,000000,1.46,1.47,1.375,1.4,557749,0
+BW.US,D,20250210,000000,1.404,1.42,1.35,1.39,503722,0
+BW.US,D,20250211,000000,1.385,1.4,1.35,1.36,458402,0
+BW.US,D,20250212,000000,1.32,1.395,1.3,1.39,648440,0
+BW.US,D,20250213,000000,1.3925,1.44,1.36,1.43,788512,0
+BW.US,D,20250214,000000,1.45,1.45,1.28,1.29,1016359,0
+BW.US,D,20250218,000000,1.31,1.34,1.28,1.31,679979,0
+BW.US,D,20250219,000000,1.31,1.32,1.26,1.28,669183,0
+BW.US,D,20250220,000000,1.28,1.3,1.15,1.2,1702947,0
+BW.US,D,20250221,000000,1.2,1.21,1.14,1.15,665590,0
+BW.US,D,20250224,000000,1.15,1.15,1.06,1.09,988432,0
+BW.US,D,20250225,000000,1.1,1.11,1.0213,1.09,877314,0
+BW.US,D,20250226,000000,1.11,1.11,1.055,1.1,703383,0
+BW.US,D,20250227,000000,1.1097,1.15,1.07,1.07,882212,0
+BW.US,D,20250228,000000,1.09,1.12,1.03,1.08,1129963,0
+BW.US,D,20250303,000000,1.09,1.0978,1,1.03,962486,0
+BW.US,D,20250304,000000,1.03,1.04,0.97,1,1161163,0
+BW.US,D,20250305,000000,1.0265,1.065,1,1.05,661519,0
+BW.US,D,20250306,000000,1.05,1.06,1.01,1.02,706122,0
+BW.US,D,20250307,000000,1.03,1.1,1.01,1.09,981444,0
+BW.US,D,20250310,000000,1.06,1.0799,1,1,847750,0
+BW.US,D,20250311,000000,1.03,1.03,0.9562,0.99,986237,0
+BW.US,D,20250312,000000,1.0197,1.03,0.9719,1.02,567734,0
+BW.US,D,20250313,000000,1.0237,1.04,0.9504,0.9632,529327,0
+BW.US,D,20250314,000000,0.98395,0.9954,0.96,0.97,479618,0
+BW.US,D,20250317,000000,1,1.004,0.91,0.95,1240853,0
+BW.US,D,20250318,000000,0.9898,0.9898,0.82,0.87,1571164,0
+BW.US,D,20250319,000000,0.8299,0.9222,0.8182,0.9,913026,0
+BW.US,D,20250320,000000,0.87,0.95,0.8652,0.9029,718033,0
+BW.US,D,20250321,000000,0.8916,0.9111,0.86,0.8762,731210,0
+BW.US,D,20250324,000000,0.8998,0.9157,0.88,0.9119,484871,0
+BW.US,D,20250325,000000,0.93,0.9416,0.86,0.8615,316554,0
+BW.US,D,20250326,000000,0.8402,0.85,0.781,0.8005,988431,0
+BW.US,D,20250327,000000,0.829,0.836,0.73,0.74,1591605,0
+BW.US,D,20250328,000000,0.759,0.759,0.6787,0.709,1252733,0
+BW.US,D,20250331,000000,0.6992,0.6998,0.6409,0.6724,1082567,0
+BW.US,D,20250401,000000,0.73,0.73,0.45,0.4577,4584748,0
+BW.US,D,20250402,000000,0.4754,0.5748,0.4754,0.4874,3644723,0
+BW.US,D,20250403,000000,0.4901,0.494,0.4,0.4013,3030881,0
+BW.US,D,20250404,000000,0.3885,0.394799,0.3117,0.3288,3652482,0
+BW.US,D,20250407,000000,0.3287,0.3983,0.325,0.357,2547852,0
+BW.US,D,20250408,000000,0.378,0.3781,0.312,0.3139,1704758,0
+BW.US,D,20250409,000000,0.32,0.3349,0.31,0.3293,1630120,0
+BW.US,D,20250410,000000,0.3575,0.3575,0.3,0.31,1405000,0
+BW.US,D,20250411,000000,0.3088,0.3088,0.2395,0.2985,2784561,0
+BW.US,D,20250414,000000,0.3051,0.45,0.3051,0.4131,6473135,0
+BW.US,D,20250415,000000,0.43,0.4325,0.35,0.3557,2899059,0
+BW.US,D,20250416,000000,0.3522,0.3545,0.3385,0.3411,839616,0
+BW.US,D,20250417,000000,0.3405,0.3405,0.3154,0.3342,965826,0
+BW.US,D,20250421,000000,0.3228,0.3261,0.2241,0.2632,2940365,0
+BW.US,D,20250422,000000,0.2542,0.2857,0.2443,0.2833,3100816,0
+BW.US,D,20250423,000000,0.3084,0.3761,0.307,0.3221,2826626,0
+BW.US,D,20250424,000000,0.33,0.4232,0.3285,0.4186,2447184,0
+BW.US,D,20250425,000000,0.445,0.46109,0.38,0.3906,1948900,0
+BW.US,D,20250428,000000,0.39,0.44,0.39,0.4182,942436,0
+BW.US,D,20250429,000000,0.434,0.459,0.4085,0.429,1570833,0
+BW.US,D,20250430,000000,0.430001,0.4536,0.3858,0.451,970666,0
+BW.US,D,20250501,000000,0.4586,0.4722,0.4313,0.4607,1411363,0
+BW.US,D,20250502,000000,0.4888,0.4888,0.4415,0.4642,944913,0
+BW.US,D,20250505,000000,0.47,0.4775,0.4355,0.4442,848919,0
+BW.US,D,20250506,000000,0.4404,0.5499,0.42,0.4399,2813553,0
+BW.US,D,20250507,000000,0.4302,0.4475,0.4052,0.4154,888781,0
+BW.US,D,20250508,000000,0.4152,0.4674,0.411,0.4643,1281815,0
+BW.US,D,20250509,000000,0.4501,0.51,0.45,0.498,1985093,0
+BW.US,D,20250512,000000,0.5258,0.68,0.52,0.6481,7127204,0
+BW.US,D,20250513,000000,0.657,0.9469,0.6,0.9469,7804105,0
+BW.US,D,20250514,000000,0.9422,0.9422,0.7035,0.83,2132236,0
+BW.US,D,20250515,000000,0.8,0.8484,0.7635,0.8381,1395417,0
+BW.US,D,20250516,000000,0.869999,0.87,0.79,0.7904,1306332,0
+BW.US,D,20250519,000000,0.76405,0.87,0.7555,0.8165,859528,0
+BW.US,D,20250520,000000,0.8402,0.8402,0.7832,0.8125,444029,0
+BW.US,D,20250521,000000,0.8397,0.8399,0.7269,0.7355,815668,0
+BW.US,D,20250522,000000,0.7302,0.7486,0.68,0.69,878626,0
+BW.US,D,20250523,000000,0.68,0.7238,0.624507,0.65,902514,0
+BW.US,D,20250527,000000,0.6724,0.795799,0.67,0.7899,1084883,0
+BW.US,D,20250528,000000,0.7809,0.7832,0.7347,0.7442,461644,0
+BW.US,D,20250529,000000,0.765,0.7943,0.715,0.7262,502352,0
+BW.US,D,20250530,000000,0.7201,0.73,0.6832,0.6982,578365,0
+BW.US,D,20250602,000000,0.73565,0.8,0.7033,0.7948,853315,0
+BW.US,D,20250603,000000,0.8299,0.99,0.82,0.84,2871485,0
+BW.US,D,20250604,000000,0.909,0.909,0.76,0.8089,1395430,0
+BW.US,D,20250605,000000,1.04,1.7794,1.03,1.35,48744659,0
+BW.US,D,20250606,000000,1.37,1.445,1.215,1.26,4290696,0
+BW.US,D,20250609,000000,1.175,1.23,1.12,1.17,2174095,0
+BW.US,D,20250610,000000,1.17,1.375,1.12,1.32,2454679,0
+BW.US,D,20250611,000000,1.26,1.3697,1.19,1.22,1967986,0
+BW.US,D,20250612,000000,1.22,1.24,1.06,1.12,2835659,0
+BW.US,D,20250613,000000,1.08,1.15,1.05,1.07,870795,0
+BW.US,D,20250616,000000,1.08,1.1298,1.04,1.05,1253837,0
+BW.US,D,20250617,000000,1.04,1.06,0.9749,0.9749,1552581,0
+BW.US,D,20250618,000000,0.9899,1.0396,0.9428,0.9428,622312,0
+BW.US,D,20250620,000000,0.95,1.03,0.94,0.9722,802196,0
+BW.US,D,20250623,000000,0.9503,0.9875,0.92,0.9388,728455,0
+BW.US,D,20250624,000000,0.96,1.01,0.931,0.95,1020756,0
+BW.US,D,20250625,000000,0.971251,0.986,0.94,0.96,486621,0
+BW.US,D,20250626,000000,0.959199,1.06,0.9301,1.04,1019424,0
+BW.US,D,20250627,000000,1.0686,1.1,0.9682,0.9682,651077,0
+BW.US,D,20250630,000000,0.9601,0.99,0.93,0.9621,663189,0
+BW.US,D,20250701,000000,0.98,0.9961,0.9317,0.95,594210,0
+BW.US,D,20250702,000000,0.97,1.025,0.9503,1.01,446216,0
+BW.US,D,20250703,000000,1.04,1.0599,1.0146,1.03,409417,0
+BW.US,D,20250707,000000,1.03,1.0491,0.9851,0.9905,942995,0
+BW.US,D,20250708,000000,1,1.1,1,1.06,2134930,0
+BW.US,D,20250709,000000,1.065,1.0752,1.02,1.05,829992,0
+BW.US,D,20250710,000000,1.0501,1.07,1.04,1.05,885461,0
+BW.US,D,20250711,000000,1.0499,1.095,1.02,1.05,715649,0
+BW.US,D,20250714,000000,1.05,1.08,1.02,1.03,869610,0
+BW.US,D,20250715,000000,1.03,1.0406,0.9902,0.9902,1059942,0
+BW.US,D,20250716,000000,1.02,1.06,0.9903,1.05,632130,0
+BW.US,D,20250717,000000,1.03,1.07,1.03,1.03,607898,0
+BW.US,D,20250718,000000,1.08,1.08,1.03,1.04,982631,0
+BW.US,D,20250721,000000,1.0599,1.1099,1.04,1.04,1005429,0
+BW.US,D,20250722,000000,1.04,1.04,0.9712,1.03,1657041,0
+BW.US,D,20250723,000000,1.03,1.1,1.02,1.07,1007859,0
+BW.US,D,20250724,000000,1.05,1.09,1.0301,1.05,656751,0
+BW.US,D,20250725,000000,1.0419,1.05,1.005,1.04,549089,0
+BW.US,D,20250728,000000,1.0499,1.05,1.015,1.04,491251,0
+BW.US,D,20250729,000000,1.04,1.06,0.97,0.97,1345109,0
+BW.US,D,20250730,000000,0.97,0.9837,0.8725,0.8842,1124619,0
+BW.US,D,20250731,000000,0.9285,1.01,0.9106,0.9706,786564,0
+BW.US,D,20250801,000000,0.949,0.963,0.9008,0.9328,938218,0
+BW.US,D,20250804,000000,0.96,1.2,0.93,1.14,2495013,0
+BW.US,D,20250805,000000,1.13,1.25,1.1,1.21,1457837,0
+BW.US,D,20250806,000000,1.23,1.25,1.14,1.21,1285937,0
+BW.US,D,20250807,000000,1.23,1.44,1.22,1.31,2494180,0
+BW.US,D,20250808,000000,1.33,1.44,1.27,1.32,2029994,0
+BW.US,D,20250811,000000,1.32,1.32,1.22,1.27,1880026,0
+BW.US,D,20250812,000000,1.31,1.5,1.1709,1.47,3712593,0
+BW.US,D,20250813,000000,1.52,1.58,1.41,1.55,2761540,0
+BW.US,D,20250814,000000,1.49,1.81,1.45,1.68,3356749,0
+BW.US,D,20250815,000000,1.71,1.725,1.5116,1.56,1391718,0
+BW.US,D,20250818,000000,1.56,1.59,1.44,1.51,1159718,0
+BW.US,D,20250819,000000,1.54,1.63,1.45,1.46,2085533,0
+BW.US,D,20250820,000000,1.49,1.509,1.4,1.48,1492605,0
+BW.US,D,20250821,000000,1.48,1.62,1.46,1.6,727250,0
+BW.US,D,20250822,000000,1.64,1.755,1.6163,1.72,1672555,0
+BW.US,D,20250825,000000,1.7,1.83,1.65,1.76,1295072,0
+BW.US,D,20250826,000000,1.76,1.78,1.68,1.71,713620,0
+BW.US,D,20250827,000000,1.77,1.87,1.74,1.84,2778941,0
+BW.US,D,20250828,000000,1.88,2.09,1.82,2.05,3473180,0
+BW.US,D,20250829,000000,2.12,2.43,2.1066,2.23,5758898,0
+BW.US,D,20250902,000000,2.18,2.44,2.09,2.42,2791813,0
+BW.US,D,20250903,000000,2.53,2.62,2.47,2.54,2880948,0
+BW.US,D,20250904,000000,2.55,2.55,1.99,2.19,5245478,0
+BW.US,D,20250905,000000,2.23,2.2901,2.1228,2.13,1715794,0
+BW.US,D,20250908,000000,2.15,2.305,2.14,2.16,2171282,0
+BW.US,D,20250909,000000,2.16,2.18,1.97,2.01,2539136,0
+BW.US,D,20250910,000000,2.18,2.7,2.15,2.63,6414284,0
+BW.US,D,20250911,000000,2.63,2.739,2.38,2.47,4303451,0
+BW.US,D,20250912,000000,2.5,2.88,2.44,2.78,4116186,0
+BW.US,D,20250915,000000,2.825,3.04,2.7301,2.95,4143211,0
+BW.US,D,20250916,000000,2.97,3.34,2.91,3.2,4555873,0
+BW.US,D,20250917,000000,3.2412,3.245,3.03,3.08,2706607,0
+BW.US,D,20250918,000000,3.19,3.55,3.1,3.52,5221143,0
+BW.US,D,20250919,000000,3.5,3.5,3.17,3.27,9407677,0
+BW.US,D,20250922,000000,3.2,3.55,3.02,3.41,2626431,0
+BW.US,D,20250923,000000,3.525,3.54,3.12,3.23,1461941,0
+BW.US,D,20250924,000000,3.22,3.34,3.06,3.1,1544994,0
+BW.US,D,20250925,000000,2.98,2.99,2.76,2.77,2424214,0
+BW.US,D,20250926,000000,2.85,2.95,2.64,2.88,2247917,0
+BW.US,D,20250929,000000,2.97,3.31,2.91,3.18,3111535,0
+BW.US,D,20250930,000000,3.18,3.24,2.84,2.9,2273615,0
+BW.US,D,20251001,000000,2.905,2.955,2.7,2.74,2041018,0
+BW.US,D,20251002,000000,2.77,2.9199,2.71,2.83,1561491,0
+BW.US,D,20251003,000000,2.815,2.96,2.74,2.86,1967873,0
+BW.US,D,20251006,000000,2.9,3.47,2.9,3.13,4052422,0
+BW.US,D,20251007,000000,3.18,3.27,3.02,3.27,2119153,0
+BW.US,D,20251008,000000,3.275,3.505,3.24,3.49,1901727,0
+BW.US,D,20251009,000000,3.48,3.7575,3.48,3.73,2170652,0
+BW.US,D,20251010,000000,3.785,3.83,3.185,3.23,2542100,0
+BW.US,D,20251013,000000,3.41,3.55,3.22,3.55,2123238,0
+BW.US,D,20251014,000000,3.44,3.965,3.36,3.75,1979394,0
+BW.US,D,20251015,000000,3.89,4.04,3.65,3.79,2152136,0
+BW.US,D,20251016,000000,3.8,3.96,3.52,3.61,1852496,0
+BW.US,D,20251017,000000,3.5,3.5994,3.155,3.36,1996367,0
+BW.US,D,20251020,000000,3.66,3.81,3.501,3.61,1421890,0
+BW.US,D,20251021,000000,3.5482,3.5482,3.31,3.39,1096758,0
+BW.US,D,20251022,000000,3.345,3.37,3.06,3.19,1770157,0
+BW.US,D,20251023,000000,3.34,3.475,3.25,3.43,1028492,0
+BW.US,D,20251024,000000,3.555,3.63,3.42,3.46,1264886,0
+BW.US,D,20251027,000000,3.59,3.59,3.225,3.26,1263184,0
+BW.US,D,20251028,000000,3.27,3.31,3.14,3.16,1128945,0
+BW.US,D,20251029,000000,3.17,3.415,3.12,3.3,2415531,0
+BW.US,D,20251030,000000,3.25,3.55,3.1705,3.46,1435787,0
+BW.US,D,20251031,000000,3.5,3.655,3.39,3.61,1510504,0
+BW.US,D,20251103,000000,3.5605,3.95,3.5101,3.92,1544781,0
+BW.US,D,20251104,000000,3.65,4.12,3.63,3.74,5159741,0
+BW.US,D,20251105,000000,4.795,5.55,4.74,4.8,29216984,0
+BW.US,D,20251106,000000,5.09,5.57,4.83,5.15,19546350,0
+BW.US,D,20251107,000000,5.13,5.645,4.65,5.61,6024698,0
+BW.US,D,20251110,000000,5.9,7.15,5.86,6.9,15644036,0
+BW.US,D,20251111,000000,6.72,7.24,6.615,6.84,7376457,0
+BW.US,D,20251112,000000,7,7.77,6.83,7,6881157,0
+BW.US,D,20251113,000000,7.035,7.0484,6.37,6.5,5774206,0
+BW.US,D,20251114,000000,5.88,6.7799,5.76,6.67,4858257,0
+BW.US,D,20251117,000000,6.52,6.75,6.215,6.41,3343052,0
+BW.US,D,20251118,000000,6.25,6.84,6.0512,6.65,3963448,0
+BW.US,D,20251119,000000,6.68,6.8299,6.36,6.58,2358000,0
+BW.US,D,20251120,000000,6.9,7.55,6.01,6.08,6075056,0
+BW.US,D,20251121,000000,5.95,5.99,5.31,5.8,4146339,0
+BW.US,D,20251124,000000,5.8,6.21,5.73,5.87,3164270,0
+BW.US,D,20251125,000000,5.77,5.9,5.35,5.89,2493013,0
+BW.US,D,20251126,000000,6.01,6.4,5.7301,6.26,3024201,0
+BW.US,D,20251128,000000,6.34,6.39,6.15,6.25,1188959,0
+BW.US,D,20251201,000000,6.025,6.15,5.66,6.12,2776660,0
+BW.US,D,20251202,000000,6.23,6.52,6,6.25,4185271,0
+BW.US,D,20251203,000000,6.27,6.59,6.07,6.43,3139249,0
+BW.US,D,20251204,000000,6.41,6.919,6.37,6.75,3948369,0
+BW.US,D,20251205,000000,6.69,6.77,5.67,5.68,4434387,0
+BW.US,D,20251208,000000,5.75,5.95,5.36,5.75,4230169,0
+BW.US,D,20251209,000000,5.62,6.39,5.54,6.29,3569673,0
+BW.US,D,20251210,000000,6.124,6.51,6.124,6.31,2175476,0
+BW.US,D,20251211,000000,6.15,6.385,5.83,6.22,2854079,0
+BW.US,D,20251212,000000,6.21,6.49,5.865,5.95,2671582,0
+BW.US,D,20251215,000000,5.945,6,5.47,5.53,2694015,0
+BW.US,D,20251216,000000,5.4,5.68,5.06,5.28,4005705,0
+BW.US,D,20251217,000000,5.3875,5.39,4.57,4.64,4351380,0
+BW.US,D,20251218,000000,4.84,5.07,4.615,4.81,2485197,0
+BW.US,D,20251219,000000,4.87,5.1,4.85,4.9,2778351,0
+BW.US,D,20251222,000000,4.998,5,4.73,4.93,1849164,0
+BW.US,D,20251223,000000,4.9,5.02,4.855,4.93,1473925,0
+BW.US,D,20251224,000000,4.91,5.37,4.86,5.35,1487167,0
+BW.US,D,20251226,000000,5.33,5.35,5.04,5.25,1471133,0
+BW.US,D,20251229,000000,5.16,5.56,5.11,5.54,1629378,0
+BW.US,D,20251230,000000,5.6,6.42,5.58,6.27,4464606,0
+BW.US,D,20251231,000000,6.2,6.4799,6.1701,6.34,2006969,0
+BW.US,D,20260102,000000,6.435,6.53,6.12,6.35,2230793,0
+BW.US,D,20260105,000000,6.35,6.625,5.9909,6.54,3414249,0
+BW.US,D,20260106,000000,6.5,6.59,6.38,6.46,2136191,0
+BW.US,D,20260107,000000,6.42,6.43,5.91,5.92,2155847,0
+BW.US,D,20260108,000000,6.12,7.73,5.92,7.63,10571063,0
+BW.US,D,20260109,000000,7.63,8.005,7.13,7.95,5027981,0
+BW.US,D,20260112,000000,7.95,8.48,7.5,8.22,4098469,0
+BW.US,D,20260113,000000,8.21,8.58,8.03,8.49,2987078,0
+BW.US,D,20260114,000000,8.34,8.455,7.8,8.22,2398892,0
+BW.US,D,20260115,000000,8.38,8.58,8.09,8.31,2518833,0
+BW.US,D,20260116,000000,8.45,8.83,8.26,8.42,2821844,0
+BW.US,D,20260120,000000,7.955,8.77,7.8,8.28,3152188,0
+BW.US,D,20260121,000000,8.33,8.45,7.64,8.23,2404877,0
+BW.US,D,20260122,000000,8.37,9.07,8.23,8.82,2914305,0
+BW.US,D,20260123,000000,9,9.6337,8.57,9.45,3151980,0
+BW.US,D,20260126,000000,9.29,10.1399,9,10.07,4212154,0
+BW.US,D,20260127,000000,9.99,10.8674,9.63,10.56,4441264,0
+BW.US,D,20260128,000000,10.54,10.97,10.08,10.48,3108389,0
+BW.US,D,20260129,000000,10.62,10.93,9.64,10.39,2939025,0
+BW.US,D,20260130,000000,10.08,10.88,9.49,9.64,2367882,0
+BW.US,D,20260202,000000,9.5,10.46,9.42,10.07,2830004,0
+BW.US,D,20260203,000000,10.49,11.29,10.2805,11.15,4175352,0
+BW.US,D,20260204,000000,11.2,11.57,9.23,9.27,4475385,0
+BW.US,D,20260205,000000,8.73,9.15,8.32,8.52,3794380,0
+BW.US,D,20260206,000000,8.91,9.6799,8.82,9.5,2589014,0
+BW.US,D,20260209,000000,9.52,10.3,9.5,9.52,2970523,0
+BW.US,D,20260210,000000,9.54,9.91,8.87,9.72,2056503,0
+BW.US,D,20260211,000000,10,10.48,9.12,9.61,1918170,0
+BW.US,D,20260212,000000,9.75,10.39,9.46,9.62,3476773,0
+BW.US,D,20260213,000000,9.58,10.3415,9.3,9.75,1897211,0
+BW.US,D,20260217,000000,9.635,9.7,9.21,9.52,1753297,0
+BW.US,D,20260218,000000,9.53,10.02,9.32,9.38,1475839,0
diff --git a/daily/us/nyse stocks/1/bwa.us.txt b/daily/us/nyse stocks/1/bwa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2a022e62f1b8801d41f05eaced757ff205df410
--- /dev/null
+++ b/daily/us/nyse stocks/1/bwa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWA.US,D,20050225,000000,10.0244,10.0598,10.0097,10.0306,1032333.3691972,0
+BWA.US,D,20050228,000000,10.0306,10.0858,9.96749,10.0306,1217449.0295227,0
+BWA.US,D,20050301,000000,10.0513,10.2747,10.0513,10.2747,3152747.3239182,0
+BWA.US,D,20050302,000000,10.1348,10.147,9.8121,10.147,6299718.1845262,0
+BWA.US,D,20050303,000000,10.1669,10.26,10.1193,10.1348,3976829.0515561,0
+BWA.US,D,20050304,000000,10.1383,10.1814,9.91742,9.95625,2892429.8750467,0
+BWA.US,D,20050307,000000,9.94592,9.98383,9.9338,9.9631,1814345.989418,0
+BWA.US,D,20050308,000000,10.0433,10.0598,9.80012,9.84662,2099907.2202777,0
+BWA.US,D,20050309,000000,9.79575,9.91742,9.69908,9.86996,2219285.9169955,0
+BWA.US,D,20050310,000000,9.79146,9.9494,9.79146,9.86646,1260569.1403947,0
+BWA.US,D,20050311,000000,9.83028,10.0598,9.83028,10.002,1196417.3727365,0
+BWA.US,D,20050314,000000,9.97526,10.1108,9.9338,10.0883,1194840.2881697,0
+BWA.US,D,20050315,000000,10.0909,10.2004,10.0389,10.0658,859315.25690747,0
+BWA.US,D,20050316,000000,9.54637,9.87775,9.54637,9.74225,4391234.9628408,0
+BWA.US,D,20050317,000000,9.7155,9.77328,9.58526,9.66376,1618709.8656236,0
+BWA.US,D,20050318,000000,9.6524,9.69051,9.52224,9.59811,2082548.8611231,0
+BWA.US,D,20050321,000000,9.52653,9.73106,9.48334,9.64391,1837481.9706518,0
+BWA.US,D,20050322,000000,9.60248,9.81996,9.59461,9.63867,1414661.0791148,0
+BWA.US,D,20050323,000000,9.58946,9.66376,9.43675,9.46263,2363903.7606254,0
+BWA.US,D,20050324,000000,9.41088,9.64129,9.41088,9.42819,2362851.5984016,0
+BWA.US,D,20050328,000000,9.42819,9.42819,9.32548,9.34446,3357324.5090768,0
+BWA.US,D,20050329,000000,9.34446,9.35905,9.16744,9.17618,2316045.4434394,0
+BWA.US,D,20050330,000000,9.17618,9.26158,9.15722,9.26158,2630008.1017278,0
+BWA.US,D,20050331,000000,9.28055,9.28824,9.15285,9.25721,1993672.4399746,0
+BWA.US,D,20050401,000000,9.29261,9.38413,9.14069,9.17951,1811714.4250895,0
+BWA.US,D,20050404,000000,9.17182,9.22268,9.00696,9.19165,1210614.6101438,0
+BWA.US,D,20050405,000000,9.19165,9.44104,9.19165,9.3323,2120416.2722588,0
+BWA.US,D,20050406,000000,9.35293,9.48938,9.35293,9.43072,1249008.1023915,0
+BWA.US,D,20050407,000000,9.38413,9.49978,9.37627,9.47557,987636.17375845,0
+BWA.US,D,20050408,000000,9.47557,9.49978,9.38413,9.39523,1541404.911399,0
+BWA.US,D,20050411,000000,9.36945,9.36945,9.02427,9.02427,4060976.5365424,0
+BWA.US,D,20050412,000000,8.92838,8.9622,8.53838,8.77305,9590253.5677715,0
+BWA.US,D,20050413,000000,9.07086,9.10966,8.89569,8.90005,6422247.5740703,0
+BWA.US,D,20050414,000000,8.91727,9.03983,8.71354,8.74726,4654715.8509973,0
+BWA.US,D,20050415,000000,8.76535,8.82059,8.61087,8.63589,3758581.8688708,0
+BWA.US,D,20050418,000000,8.63589,8.89219,8.63589,8.84639,3138553.5628177,0
+BWA.US,D,20050419,000000,9.03283,9.06736,8.881,9.05617,2757802.9374667,0
+BWA.US,D,20050420,000000,9.05617,9.10704,8.87059,8.87059,2503271.2220573,0
+BWA.US,D,20050421,000000,9.02427,9.18816,8.93624,9.14069,2419652.1357209,0
+BWA.US,D,20050422,000000,8.95434,8.97418,8.7921,8.87059,3401501.4172485,0
+BWA.US,D,20050425,000000,8.89219,8.89569,8.72051,8.72825,3964207.7399466,0
+BWA.US,D,20050426,000000,8.74726,8.85853,8.69719,8.70064,4108830.2186525,0
+BWA.US,D,20050427,000000,8.70064,8.73599,8.57807,8.66091,2295538.7089962,0
+BWA.US,D,20050428,000000,8.5306,8.75233,8.5306,8.60224,3706521.8554035,0
+BWA.US,D,20050429,000000,8.64192,8.76876,8.64192,8.69285,3222166.8553093,0
+BWA.US,D,20050502,000000,8.7852,8.98616,8.72825,8.95434,2866668.1233294,0
+BWA.US,D,20050503,000000,8.95434,9.15285,8.91727,9.10966,2904002.5007394,0
+BWA.US,D,20050504,000000,9.48334,10.002,9.48334,9.75004,9733820.4079467,0
+BWA.US,D,20050505,000000,9.75004,9.851,9.43072,9.49628,7009150.1516087,0
+BWA.US,D,20050506,000000,9.60248,9.62321,9.44104,9.55056,2111472.8933566,0
+BWA.US,D,20050509,000000,9.62321,9.73876,9.61096,9.72669,1551918.4222542,0
+BWA.US,D,20050510,000000,9.73876,9.76551,9.58946,9.63081,1422552.2957933,0
+BWA.US,D,20050511,000000,9.69645,9.72242,9.55056,9.6524,2175631.6136287,0
+BWA.US,D,20050512,000000,9.64129,9.6836,9.32548,9.32548,2649468.4677922,0
+BWA.US,D,20050513,000000,9.36342,9.38413,9.22268,9.27277,3405179.3499561,0
+BWA.US,D,20050516,000000,9.31071,9.46263,9.215,9.46263,1577691.7616612,0
+BWA.US,D,20050517,000000,9.41944,9.45397,9.3323,9.45397,1610820.9664831,0
+BWA.US,D,20050518,000000,9.48938,9.84662,9.48938,9.75694,1967378.8133005,0
+BWA.US,D,20050519,000000,9.75694,9.76551,9.6836,9.73535,1699700.8639383,0
+BWA.US,D,20050520,000000,9.73876,9.96749,9.72242,9.95625,2627908.412356,0
+BWA.US,D,20050523,000000,10.0003,10.147,9.9917,10.1108,2550602.2993625,0
+BWA.US,D,20050524,000000,10.0209,10.0306,9.90711,9.97526,1860095.3470805,0
+BWA.US,D,20050525,000000,10.0141,10.0348,9.9338,9.97526,1550868.5775682,0
+BWA.US,D,20050526,000000,9.98383,10.1918,9.97526,10.1728,1761229.1786511,0
+BWA.US,D,20050527,000000,10.1728,10.2048,10.1193,10.1728,1914260.8437646,0
+BWA.US,D,20050531,000000,10.1728,10.2048,10.1021,10.1669,960289.22609157,0
+BWA.US,D,20050601,000000,10.1669,10.31,10.0641,10.2679,1548767.7294276,0
+BWA.US,D,20050602,000000,10.2247,10.2247,10.0779,10.0858,1935301.7707023,0
+BWA.US,D,20050603,000000,10.0513,10.1514,9.88202,10.0209,2134614.6684352,0
+BWA.US,D,20050606,000000,9.97526,10.0306,9.9252,10.0062,777800.49501873,0
+BWA.US,D,20050607,000000,10.1108,10.235,10.0433,10.0641,837752.88393352,0
+BWA.US,D,20050608,000000,10.0951,10.2247,10.0641,10.0779,1576638.4406684,0
+BWA.US,D,20050609,000000,10.0389,10.0389,9.91742,10.0097,1228493.2565655,0
+BWA.US,D,20050610,000000,9.9631,10.3868,9.9631,10.2747,2408605.5911402,0
+BWA.US,D,20050613,000000,10.2489,10.5008,10.1728,10.444,2752542.1263479,0
+BWA.US,D,20050614,000000,10.4187,10.6682,10.298,10.3437,1953708.8157739,0
+BWA.US,D,20050615,000000,10.3835,10.4146,10.2401,10.279,1687071.440946,0
+BWA.US,D,20050616,000000,10.279,10.4257,10.2273,10.4067,1322110.2015659,0
+BWA.US,D,20050617,000000,10.3014,10.3792,10.2273,10.3014,1822758.6521325,0
+BWA.US,D,20050620,000000,10.2679,10.298,10.185,10.285,1252688.352637,0
+BWA.US,D,20050621,000000,10.3144,10.4146,10.3144,10.3868,1533514.8534895,0
+BWA.US,D,20050622,000000,10.3868,10.3868,10.0909,10.1728,2271869.6940367,0
+BWA.US,D,20050623,000000,10.1728,10.2308,10.0513,10.0598,2110423.0486708,0
+BWA.US,D,20050624,000000,9.9917,10.0062,9.70345,9.72242,1603461.6247615,0
+BWA.US,D,20050627,000000,9.70345,9.74225,9.61883,9.62321,1444634.9560343,0
+BWA.US,D,20050628,000000,9.63081,9.8898,9.63081,9.851,2387570.458047,0
+BWA.US,D,20050629,000000,9.94592,10.1348,9.90711,10.1021,3365213.4082174,0
+BWA.US,D,20050630,000000,10.1021,10.2712,10.0909,10.2092,2439107.8667093,0
+BWA.US,D,20050701,000000,10.2092,10.2747,10.1555,10.26,1510902.6358297,0
+BWA.US,D,20050705,000000,10.2273,10.4507,10.1814,10.4146,3696523.9967396,0
+BWA.US,D,20050706,000000,10.6562,10.8961,10.6562,10.7537,5299458.38162,0
+BWA.US,D,20050707,000000,10.726,10.8737,10.6708,10.846,1792781.2989061,0
+BWA.US,D,20050708,000000,10.8814,10.9271,10.8166,10.9108,1856941.177947,0
+BWA.US,D,20050711,000000,10.9349,11.0445,10.9073,10.9745,1444634.9560343,0
+BWA.US,D,20050712,000000,10.9392,10.953,10.8693,10.9185,1432012.4856556,0
+BWA.US,D,20050713,000000,10.8814,10.9271,10.7976,10.8589,1510902.6358297,0
+BWA.US,D,20050714,000000,10.8814,10.9867,10.8547,10.9712,1737563.6399984,0
+BWA.US,D,20050715,000000,10.9306,10.9712,10.8658,10.9392,1037070.4167422,0
+BWA.US,D,20050718,000000,10.9349,11.0358,10.8995,10.9944,771490.99798286,0
+BWA.US,D,20050719,000000,11.0402,11.349,11.0314,11.3138,2097273.3384112,0
+BWA.US,D,20050720,000000,11.1515,11.3647,11.067,11.3257,2349707.681987,0
+BWA.US,D,20050721,000000,11.3257,11.3257,11.1635,11.2034,2534294.9436626,0
+BWA.US,D,20050722,000000,11.2248,11.3415,11.2248,11.2843,3049671.3478244,0
+BWA.US,D,20050725,000000,11.0479,11.1714,11.0479,11.0971,2784094.246603,0
+BWA.US,D,20050726,000000,10.9141,11.1437,10.9108,11.1049,1918468.3338906,0
+BWA.US,D,20050727,000000,11.0557,11.1049,10.9831,11.0816,2268713.2073653,0
+BWA.US,D,20050728,000000,11.0738,11.192,10.9944,11.1515,3470392.5499897,0
+BWA.US,D,20050729,000000,11.1316,11.1671,10.8961,11.0643,3526138.6075474,0
+BWA.US,D,20050801,000000,11.0125,11.0738,10.9677,11.0479,1813290.3508873,0
+BWA.US,D,20050802,000000,10.9988,11.0927,10.9712,11.0738,1461466.075308,0
+BWA.US,D,20050803,000000,11.0694,11.0694,10.9392,11.0108,1571381.1058565,0
+BWA.US,D,20050804,000000,10.9609,10.9634,10.8123,10.8737,1449894.6083843,0
+BWA.US,D,20050805,000000,10.8382,10.8382,10.7062,10.7572,1966327.8098457,0
+BWA.US,D,20050808,000000,10.7847,10.9392,10.6363,10.827,1955280.1064959,0
+BWA.US,D,20050809,000000,10.8658,10.9944,10.8166,10.9944,1604511.4694473,0
+BWA.US,D,20050810,000000,11.0195,11.1671,10.8847,10.9271,1672876.5210766,0
+BWA.US,D,20050811,000000,10.9271,11.0816,10.9271,11.0694,1165909.3033223,0
+BWA.US,D,20050812,000000,11.0694,11.1092,10.9108,11.0694,1685498.9914552,0
+BWA.US,D,20050815,000000,11.0886,11.1749,10.9745,11.1671,1483556.8469319,0
+BWA.US,D,20050816,000000,11.4113,11.5467,11.2613,11.3827,3710198.6293419,0
+BWA.US,D,20050817,000000,11.3827,11.4691,11.3577,11.3647,1755967.2087631,0
+BWA.US,D,20050818,000000,11.2714,11.293,11.1437,11.1774,1309481.9373424,0
+BWA.US,D,20050819,000000,11.1851,11.305,11.1179,11.293,1537721.1848468,0
+BWA.US,D,20050822,000000,11.3216,11.4026,11.293,11.3647,2008922.9983748,0
+BWA.US,D,20050823,000000,11.3344,11.4113,11.199,11.218,1894809.7478519,0
+BWA.US,D,20050824,000000,11.1817,11.3672,11.1817,11.192,2224543.2518075,0
+BWA.US,D,20050825,000000,11.199,11.6141,11.199,11.4691,2029433.2091249,0
+BWA.US,D,20050826,000000,11.3957,11.4294,11.2463,11.33,1414661.0791148,0
+BWA.US,D,20050829,000000,11.2214,11.2714,11.0557,11.2379,1545085.1616443,0
+BWA.US,D,20050830,000000,11.2379,11.2379,11.0358,11.1515,1076510.2773689,0
+BWA.US,D,20050831,000000,11.1515,11.1817,11.0479,11.1179,1870613.4930116,0
+BWA.US,D,20050901,000000,11.0886,11.1049,10.9271,11.0781,1582949.0964733,0
+BWA.US,D,20050902,000000,11.0694,11.0971,11.0125,11.0694,1418868.569241,0
+BWA.US,D,20050906,000000,11.0738,11.0886,11.0064,11.0479,2074663.4382894,0
+BWA.US,D,20050907,000000,11.0513,11.1213,11.003,11.1213,946088.51237726,0
+BWA.US,D,20050908,000000,11.0851,11.1239,10.9634,10.9677,1022343.621916,0
+BWA.US,D,20050909,000000,10.9392,10.953,10.8054,10.953,1838536.4504135,0
+BWA.US,D,20050912,000000,10.9487,11.0125,10.8416,11.0064,1328938.8270998,0
+BWA.US,D,20050913,000000,10.9609,11.1049,10.9029,10.9944,910326.58445796,0
+BWA.US,D,20050914,000000,10.9574,11.0195,10.9349,10.9574,970278.97337276,0
+BWA.US,D,20050915,000000,10.8771,10.9349,10.6932,10.7493,2547445.812691,0
+BWA.US,D,20050916,000000,10.7216,10.733,10.5793,10.726,2148285.8247309,0
+BWA.US,D,20050919,000000,10.7036,10.7036,10.5172,10.5439,1412555.5958982,0
+BWA.US,D,20050920,000000,10.5439,10.5439,10.3231,10.3835,2702582.9610212,0
+BWA.US,D,20050921,000000,10.4223,10.8227,10.26,10.5759,3141704.2556441,0
+BWA.US,D,20050922,000000,10.5085,10.6682,10.48,10.6043,1179059.0135818,0
+BWA.US,D,20050923,000000,10.6043,10.7493,10.6043,10.6845,2266613.5179936,0
+BWA.US,D,20050926,000000,10.7149,10.8227,10.6562,10.7374,1464623.7207484,0
+BWA.US,D,20050927,000000,10.7036,10.8814,10.677,10.8355,1102278.9817001,0
+BWA.US,D,20050928,000000,10.8382,10.9073,10.7062,10.7493,1270565.8402896,0
+BWA.US,D,20050929,000000,10.7216,10.7415,10.6208,10.7191,1991039.7168773,0
+BWA.US,D,20050930,000000,10.6708,10.8918,10.6449,10.733,1477243.873589,0
+BWA.US,D,20051003,000000,10.7537,10.8589,10.7149,10.7761,2435951.380038,0
+BWA.US,D,20051004,000000,10.7934,10.8814,10.6527,10.6527,2662085.1443257,0
+BWA.US,D,20051005,000000,10.677,10.6845,10.4723,10.4766,2747809.7138787,0
+BWA.US,D,20051006,000000,10.4766,10.6932,10.462,10.5716,1584528.498578,0
+BWA.US,D,20051007,000000,10.6241,10.7216,10.6241,10.7036,1723889.007396,0
+BWA.US,D,20051010,000000,10.6708,10.6708,10.1669,10.3231,6158246.3986468,0
+BWA.US,D,20051011,000000,10.4939,10.7415,10.4414,10.5405,5364145.5005419,0
+BWA.US,D,20051012,000000,10.5405,10.7149,10.5405,10.5966,3439363.0345396,0
+BWA.US,D,20051013,000000,10.5966,10.8123,10.5836,10.7605,2374945.6701304,0
+BWA.US,D,20051014,000000,10.7803,10.8382,10.6405,10.7605,1903746.1741405,0
+BWA.US,D,20051017,000000,11.199,11.2533,10.8202,10.9271,2781993.3984623,0
+BWA.US,D,20051018,000000,10.8961,10.9745,10.7191,10.846,2015760.8940605,0
+BWA.US,D,20051019,000000,10.8313,10.8313,10.5586,10.7683,2946595.3717307,0
+BWA.US,D,20051020,000000,10.7934,10.8995,10.6078,10.6638,2423334.7035042,0
+BWA.US,D,20051021,000000,10.6932,10.7036,10.4187,10.4576,2958697.5548423,0
+BWA.US,D,20051024,000000,10.4663,10.8589,10.4663,10.8355,2452255.2594309,0
+BWA.US,D,20051025,000000,10.8961,10.9349,10.7149,10.8313,2247154.3106983,0
+BWA.US,D,20051026,000000,10.7934,11.1049,10.6708,10.9349,3766994.5315854,0
+BWA.US,D,20051027,000000,10.9141,10.9141,10.6889,10.6968,3172736.0886323,0
+BWA.US,D,20051028,000000,10.6735,10.8416,10.5716,10.8416,2862457.1568963,0
+BWA.US,D,20051031,000000,10.8693,11.0816,10.8547,11.0272,2157231.5211711,0
+BWA.US,D,20051101,000000,10.9944,11.1239,10.9141,11.0108,2496428.6912957,0
+BWA.US,D,20051102,000000,11.0108,11.3533,11.0108,11.3533,2701002.4001475,0
+BWA.US,D,20051103,000000,11.3827,11.3913,11.1274,11.1885,2105165.7138588,0
+BWA.US,D,20051104,000000,11.1774,11.2248,11.0314,11.1635,1671828.9939287,0
+BWA.US,D,20051107,000000,11.1635,11.3138,11.1635,11.3138,1554549.9865826,0
+BWA.US,D,20051108,000000,11.3138,11.3457,11.1749,11.3344,2006823.3090032,0
+BWA.US,D,20051109,000000,11.3216,11.3216,10.9677,11.1592,3410963.9246488,0
+BWA.US,D,20051110,000000,10.6363,11.1774,10.5586,11.1179,2412814.2400352,0
+BWA.US,D,20051111,000000,11.1316,11.2784,11.1316,11.2784,930308.39655829,0
+BWA.US,D,20051114,000000,11.305,11.33,11.2101,11.2843,2641580.7274205,0
+BWA.US,D,20051115,000000,11.2843,11.293,11.1179,11.1671,2199298.3110503,0
+BWA.US,D,20051116,000000,11.1671,11.1955,11.0108,11.0816,1963169.0056362,0
+BWA.US,D,20051117,000000,11.0816,11.2101,10.9141,11.199,2360747.273954,0
+BWA.US,D,20051118,000000,11.199,11.5423,11.199,11.3647,1586632.8230255,0
+BWA.US,D,20051121,000000,11.4294,11.6167,11.3957,11.6106,1996305.1630721,0
+BWA.US,D,20051122,000000,11.6106,11.6589,11.4113,11.6106,1479874.2791484,0
+BWA.US,D,20051123,000000,11.6071,11.7382,11.5467,11.6951,1644480.8874927,0
+BWA.US,D,20051125,000000,11.6951,11.7228,11.6071,11.7149,485403.68601129,0
+BWA.US,D,20051128,000000,11.7149,11.734,11.5269,11.5303,1826438.9023778,0
+BWA.US,D,20051129,000000,11.5623,11.6409,11.4328,11.4604,1446220.1519837,0
+BWA.US,D,20051130,000000,11.4846,11.5623,11.3993,11.4113,1517739.3727464,0
+BWA.US,D,20051201,000000,11.4354,11.5726,11.4294,11.5546,1719683.8348078,0
+BWA.US,D,20051202,000000,11.5546,11.5546,11.2613,11.33,2133035.2663306,0
+BWA.US,D,20051205,000000,11.3138,11.4173,11.1635,11.3415,2305003.5339345,0
+BWA.US,D,20051206,000000,11.3415,11.4423,11.1851,11.2973,1510375.3959488,0
+BWA.US,D,20051207,000000,11.2973,11.3577,11.1049,11.2248,1422026.2146813,0
+BWA.US,D,20051208,000000,11.2248,11.4846,11.2248,11.3672,1165909.3033223,0
+BWA.US,D,20051209,000000,11.3715,11.4846,11.3715,11.4423,2883485.3373755,0
+BWA.US,D,20051212,000000,11.4604,11.6321,11.4259,11.5226,1687602.1571337,0
+BWA.US,D,20051213,000000,11.5269,11.6951,11.495,11.6167,1288446.8042493,0
+BWA.US,D,20051214,000000,11.6244,11.6951,11.495,11.495,1318951.3973565,0
+BWA.US,D,20051215,000000,11.4466,11.4846,11.3957,11.4173,1143300.5619694,0
+BWA.US,D,20051216,000000,11.4259,11.4871,11.3672,11.4294,1885339.1290688,0
+BWA.US,D,20051219,000000,11.4294,11.4915,11.1885,11.192,2358119.1859325,0
+BWA.US,D,20051220,000000,11.0402,11.2463,11.0402,11.1774,2637898.1596372,0
+BWA.US,D,20051221,000000,11.1774,11.3827,11.1592,11.2843,2170374.2788166,0
+BWA.US,D,20051222,000000,11.2843,11.3533,11.1851,11.2248,1755445.762727,0
+BWA.US,D,20051223,000000,11.218,11.4294,11.218,11.4026,1144877.6465361,0
+BWA.US,D,20051227,000000,11.4113,11.5381,11.2828,11.293,1129097.5307171,0
+BWA.US,D,20051228,000000,11.3913,11.5726,11.3827,11.5114,1514585.203613,0
+BWA.US,D,20051229,000000,11.5467,11.6486,11.5157,11.5467,962392.39177018,0
+BWA.US,D,20051230,000000,11.5467,11.6141,11.4648,11.5303,1153292.6267886,0
+BWA.US,D,20060103,000000,11.5467,11.7505,11.4423,11.7461,1783311.838892,0
+BWA.US,D,20060104,000000,11.7107,11.7107,11.3138,11.584,3200083.0362992,0
+BWA.US,D,20060105,000000,11.584,11.584,11.2292,11.3647,2961322.1665569,0
+BWA.US,D,20060106,000000,10.9349,11.1749,10.8589,11.0694,4170885.7732459,0
+BWA.US,D,20060109,000000,11.135,11.2973,11.0694,11.1239,3086488.9142744,0
+BWA.US,D,20060110,000000,11.0851,11.1437,10.9349,11.1179,2568482.1045531,0
+BWA.US,D,20060111,000000,11.1239,11.1851,11.0108,11.0851,2488543.268462,0
+BWA.US,D,20060112,000000,10.7761,10.7976,10.5509,10.6527,6717280.5824822,0
+BWA.US,D,20060113,000000,10.6527,10.8166,10.5966,10.7572,3134343.7551535,0
+BWA.US,D,20060117,000000,10.7149,10.7605,10.5716,10.6527,3365213.4082174,0
+BWA.US,D,20060118,000000,10.6527,10.8814,10.6405,10.6968,2539028.5149007,0
+BWA.US,D,20060119,000000,10.7374,10.8589,10.6682,10.8202,2859827.9101057,0
+BWA.US,D,20060120,000000,10.7976,10.8019,10.5586,10.5716,2706262.0524975,0
+BWA.US,D,20060123,000000,10.5716,10.7036,10.5405,10.6802,2204557.9634002,0
+BWA.US,D,20060124,000000,10.6968,10.8313,10.677,10.733,1688130.5557836,0
+BWA.US,D,20060125,000000,10.6889,10.8961,10.6121,10.7062,1931621.5204571,0
+BWA.US,D,20060126,000000,10.7062,10.7062,10.4187,10.4414,3800127.2127141,0
+BWA.US,D,20060127,000000,10.4414,10.4939,10.2556,10.4663,4793546.8023966,0
+BWA.US,D,20060130,000000,10.4223,10.5172,10.3792,10.4966,3455665.7551636,0
+BWA.US,D,20060131,000000,10.4766,10.5509,10.3266,10.4836,2008922.9983748,0
+BWA.US,D,20060201,000000,10.4766,10.677,10.4326,10.6527,2528515.0040455,0
+BWA.US,D,20060202,000000,10.5344,10.5344,10.3559,10.462,2443317.6743736,0
+BWA.US,D,20060203,000000,10.4576,10.4895,10.3437,10.4187,1905320.9411692,0
+BWA.US,D,20060206,000000,10.4326,10.5172,10.4025,10.5128,2043109.0004962,0
+BWA.US,D,20060207,000000,10.5041,10.5716,10.4507,10.5259,2721514.9284356,0
+BWA.US,D,20060208,000000,10.5259,10.5259,10.26,10.336,2834581.8105795,0
+BWA.US,D,20060209,000000,10.3308,10.4257,10.1348,10.2308,2934503.6175398,0
+BWA.US,D,20060210,000000,10.2376,10.3635,10.2273,10.336,2472761.9938743,0
+BWA.US,D,20060213,000000,10.31,10.3902,10.1193,10.1728,2117783.5491614,0
+BWA.US,D,20060214,000000,10.3393,10.5966,10.185,10.5716,2858772.271575,0
+BWA.US,D,20060215,000000,10.5759,10.6596,10.5216,10.6165,1874294.9020259,0
+BWA.US,D,20060216,000000,10.6241,10.6708,10.5716,10.6043,2481180.4504336,0
+BWA.US,D,20060217,000000,10.6043,10.9141,10.5966,10.846,1744928.7755649,0
+BWA.US,D,20060221,000000,10.8054,10.9141,10.7374,10.7493,2195093.1384618,0
+BWA.US,D,20060222,000000,10.7683,10.8847,10.733,10.8355,1027079.5106921,0
+BWA.US,D,20060223,000000,10.7891,11.0851,10.7605,10.8737,3309463.8743528,0
+BWA.US,D,20060224,000000,10.7934,10.8202,10.6527,10.677,2253992.206384,0
+BWA.US,D,20060227,000000,10.6854,10.8123,10.6708,10.733,1700753.0261622,0
+BWA.US,D,20060228,000000,10.677,10.726,10.5672,10.6078,1223239.3980604,0
+BWA.US,D,20060301,000000,10.6449,10.8771,10.632,10.8771,2255046.6861457,0
+BWA.US,D,20060302,000000,10.8382,10.846,10.4836,10.5259,3969469.7098344,0
+BWA.US,D,20060303,000000,10.5008,10.5344,10.3981,10.4542,3327348.3146195,0
+BWA.US,D,20060306,000000,10.4542,10.5259,10.4146,10.4326,1176429.7667913,0
+BWA.US,D,20060307,000000,10.4223,10.48,10.3902,10.444,1566119.1359685,0
+BWA.US,D,20060308,000000,10.4146,10.4507,10.3835,10.4507,2918731.6131036,0
+BWA.US,D,20060309,000000,10.4507,10.6165,10.4507,10.6043,2241896.9758863,0
+BWA.US,D,20060310,000000,10.6043,10.8019,10.6009,10.6932,1444110.0336913,0
+BWA.US,D,20060313,000000,10.7001,10.733,10.5716,10.6241,1345765.3112976,0
+BWA.US,D,20060314,000000,10.5923,10.7415,10.5509,10.7062,1013926.3241256,0
+BWA.US,D,20060315,000000,10.7062,10.846,10.6889,10.8416,1087549.8693359,0
+BWA.US,D,20060316,000000,10.8547,11.0108,10.8019,10.9867,1906903.8195807,0
+BWA.US,D,20060317,000000,11.0851,11.192,11.0479,11.1671,2655251.8837159,0
+BWA.US,D,20060320,000000,11.1592,11.3216,11.1316,11.293,1698115.667989,0
+BWA.US,D,20060321,000000,11.293,11.4113,11.218,11.3017,2983940.1780615,0
+BWA.US,D,20060322,000000,11.218,11.4554,11.1635,11.4466,3073338.045246,0
+BWA.US,D,20060323,000000,11.4466,11.4734,11.2646,11.3533,2096224.6524943,0
+BWA.US,D,20060324,000000,11.3577,11.4777,11.3415,11.4604,1514585.203613,0
+BWA.US,D,20060327,000000,11.3913,11.5226,11.3647,11.4691,1716001.2670244,0
+BWA.US,D,20060328,000000,11.4811,11.595,11.4173,11.4846,1290021.5712781,0
+BWA.US,D,20060329,000000,11.5347,11.6167,11.4777,11.5657,1137512.5109696,0
+BWA.US,D,20060330,000000,11.5623,11.5985,11.451,11.4846,1896911.7547615,0
+BWA.US,D,20060331,000000,11.4354,11.4398,11.192,11.4173,2444373.3129042,0
+BWA.US,D,20060403,000000,11.4173,11.4691,11.3173,11.3415,1881661.1963613,0
+BWA.US,D,20060404,000000,11.3415,11.4173,11.293,11.3457,2255046.6861457,0
+BWA.US,D,20060405,000000,11.3344,11.4871,11.293,11.4846,1798042.1100251,0
+BWA.US,D,20060406,000000,11.4846,11.4846,11.3803,11.4113,758349.39910617,0
+BWA.US,D,20060407,000000,11.4554,11.4846,11.2569,11.4069,951873.08707018,0
+BWA.US,D,20060410,000000,11.387,11.4259,11.2843,11.4259,1204831.1942199,0
+BWA.US,D,20060411,000000,11.4113,11.4604,11.33,11.3758,1413082.835779,0
+BWA.US,D,20060412,000000,11.3577,11.387,11.2533,11.3173,868252.84196487,0
+BWA.US,D,20060413,000000,11.293,11.3415,11.218,11.305,990261.94424205,0
+BWA.US,D,20060417,000000,11.305,11.3344,11.1592,11.1851,1007089.587209,0
+BWA.US,D,20060418,000000,11.1851,11.4259,11.1213,11.4069,1625546.6025403,0
+BWA.US,D,20060419,000000,11.4113,11.5347,11.3612,11.5347,1743870.8194963,0
+BWA.US,D,20060420,000000,11.5157,11.6286,11.3957,11.6167,1244269.8960776,0
+BWA.US,D,20060421,000000,11.6167,11.6167,11.451,11.495,1165385.5397483,0
+BWA.US,D,20060424,000000,11.4846,11.4846,11.2613,11.387,1246373.0617563,0
+BWA.US,D,20060425,000000,11.387,11.495,11.293,11.4691,2056785.9506366,0
+BWA.US,D,20060426,000000,11.5182,11.8126,11.4871,11.7634,1933196.2874859,0
+BWA.US,D,20060427,000000,11.6951,11.7573,11.6321,11.734,1559810.7977016,0
+BWA.US,D,20060428,000000,11.5985,11.6321,11.4294,11.5467,2346547.7190087,0
+BWA.US,D,20060501,000000,11.5467,11.6071,11.4846,11.4846,1566119.1359685,0
+BWA.US,D,20060502,000000,11.5546,11.8773,11.5036,11.8462,2333926.407399,0
+BWA.US,D,20060503,000000,11.8462,12.1551,11.8462,12.0241,2137768.8375686,0
+BWA.US,D,20060504,000000,12.0024,12.2423,12.0024,12.2389,1262154.3363441,0
+BWA.US,D,20060505,000000,12.2691,12.3018,12.1716,12.2561,961867.46942725,0
+BWA.US,D,20060508,000000,12.2458,12.3683,12.1758,12.3639,897181.50927435,0
+BWA.US,D,20060509,000000,12.4174,12.445,12.294,12.4054,1769115.7602534,0
+BWA.US,D,20060510,000000,12.4261,12.4261,12.2837,12.3718,1410980.8288694,0
+BWA.US,D,20060511,000000,12.3718,12.3718,12.1249,12.1784,1697069.2996099,0
+BWA.US,D,20060512,000000,12.1508,12.1638,11.9946,12.0403,1981576.0507079,0
+BWA.US,D,20060515,000000,12.2561,12.7678,12.2164,12.7316,5060700.9881848,0
+BWA.US,D,20060516,000000,12.6833,12.8257,12.6496,12.7972,3395715.6837867,0
+BWA.US,D,20060517,000000,12.7479,12.7791,12.4883,12.5116,2722041.0095475,0
+BWA.US,D,20060518,000000,12.4849,12.6366,12.4701,12.5529,2189305.0874621,0
+BWA.US,D,20060519,000000,12.6074,12.6798,12.5116,12.5884,1724416.2472769,0
+BWA.US,D,20060522,000000,12.5884,12.6333,12.2983,12.5347,2055205.389763,0
+BWA.US,D,20060523,000000,12.6366,12.6496,12.3389,12.3554,1656047.7193407,0
+BWA.US,D,20060524,000000,12.3079,12.3899,12.2242,12.3433,2652624.9544634,0
+BWA.US,D,20060525,000000,12.4952,12.5149,12.3433,12.5149,1926884.472912,0
+BWA.US,D,20060526,000000,12.5814,12.7559,12.5814,12.7316,2354965.016799,0
+BWA.US,D,20060530,000000,12.6833,12.7316,12.5563,12.61,2217705.3561218,0
+BWA.US,D,20060531,000000,12.654,12.7083,12.465,12.5081,5707555.9546379,0
+BWA.US,D,20060601,000000,12.3596,12.4374,12.0144,12.352,4918183.9926954,0
+BWA.US,D,20060602,000000,12.382,12.4374,12.2872,12.3554,2753598.9236475,0
+BWA.US,D,20060605,000000,12.3554,12.3554,12.0179,12.0325,1656579.5942974,0
+BWA.US,D,20060606,000000,12.2353,12.3165,11.9869,12.2104,2724144.1752261,0
+BWA.US,D,20060607,000000,12.1086,12.1716,11.9041,11.9513,2466454.8143762,0
+BWA.US,D,20060608,000000,11.8953,11.9359,11.6106,11.8953,2681021.7468162,0
+BWA.US,D,20060609,000000,11.9083,12.0653,11.8833,11.9903,1874294.9020259,0
+BWA.US,D,20060612,000000,12.0241,12.0241,11.7876,11.7961,1366275.522048,0
+BWA.US,D,20060613,000000,11.7797,11.8315,11.5985,11.6453,1713370.8614649,0
+BWA.US,D,20060614,000000,11.6244,11.7064,11.451,11.5546,2410712.2331257,0
+BWA.US,D,20060615,000000,11.5546,11.9359,11.4691,11.9117,2156699.6462142,0
+BWA.US,D,20060616,000000,11.9712,12.0066,11.8644,11.9239,1835375.3286663,0
+BWA.US,D,20060619,000000,11.9315,11.9402,11.7461,11.7918,1694441.2115885,0
+BWA.US,D,20060620,000000,11.7918,11.9619,11.6633,11.7961,2046790.4095106,0
+BWA.US,D,20060621,000000,11.7797,12.0653,11.7685,11.9619,1003940.0531514,0
+BWA.US,D,20060622,000000,11.9619,12.0653,11.8521,12.0066,2048893.5751892,0
+BWA.US,D,20060623,000000,11.9712,12.1716,11.9402,12.143,1447791.4427056,0
+BWA.US,D,20060626,000000,12.1353,12.143,12.0283,12.0534,888764.21148401,0
+BWA.US,D,20060627,000000,12.0455,12.0534,11.9041,11.9274,1388892.3747836,0
+BWA.US,D,20060628,000000,11.9903,11.9903,11.7711,11.8195,1999986.5720864,0
+BWA.US,D,20060629,000000,11.8315,12.1819,11.7876,12.1681,2456461.5907882,0
+BWA.US,D,20060630,000000,12.294,12.4174,12.0179,12.3803,2951858.5003875,0
+BWA.US,D,20060703,000000,12.4261,12.4261,12.0732,12.2104,827764.29542129,0
+BWA.US,D,20060705,000000,12.2104,12.2104,11.9473,12.1508,1745976.3027129,0
+BWA.US,D,20060706,000000,12.143,12.2777,12.1327,12.2691,1408875.3456529,0
+BWA.US,D,20060707,000000,12.2691,12.294,12.1129,12.1638,1480401.5190295,0
+BWA.US,D,20060710,000000,12.2017,12.2285,12.1171,12.1758,717850.42364186,0
+BWA.US,D,20060711,000000,12.1508,12.1784,11.9619,12.1551,547458.08183574,0
+BWA.US,D,20060712,000000,12.1293,12.143,11.9041,11.9041,946088.51237726,0
+BWA.US,D,20060713,000000,11.8556,11.8556,11.4915,11.5657,2191935.4930216,0
+BWA.US,D,20060714,000000,11.5182,11.5423,11.3672,11.4846,1268462.6746111,0
+BWA.US,D,20060717,000000,11.2843,11.4216,11.2784,11.3216,1253735.8797847,0
+BWA.US,D,20060718,000000,11.3415,11.3647,11.1274,11.3577,2125674.7658399,0
+BWA.US,D,20060719,000000,11.3758,11.7107,11.3672,11.6633,2331301.7956845,0
+BWA.US,D,20060720,000000,11.6244,11.6286,10.9574,10.9902,5626042.351518,0
+BWA.US,D,20060721,000000,10.9902,11.1239,10.8737,11.1092,3502471.9101257,0
+BWA.US,D,20060724,000000,11.1549,11.2887,11.0479,11.2613,2493805.23835,0
+BWA.US,D,20060725,000000,11.2379,11.2533,11.0643,11.1316,3270020.5374194,0
+BWA.US,D,20060726,000000,11.199,11.2101,10.9141,11.1049,2330251.9509985,0
+BWA.US,D,20060727,000000,11.2749,11.8151,11.2463,11.3957,5438824.684283,0
+BWA.US,D,20060728,000000,11.4069,11.5036,11.3913,11.451,3051249.59116,0
+BWA.US,D,20060731,000000,11.4069,11.4216,11.2843,11.4113,2374945.6701304,0
+BWA.US,D,20060801,000000,11.1239,11.199,10.8737,11.1316,5104876.7375874,0
+BWA.US,D,20060802,000000,11.1549,11.2463,11.1213,11.2292,3635522.9219079,0
+BWA.US,D,20060803,000000,11.2145,11.4026,11.1671,11.3827,1980526.2060221,0
+BWA.US,D,20060804,000000,11.4554,11.5796,11.218,11.3415,1838010.3693016,0
+BWA.US,D,20060807,000000,11.3457,11.3647,11.2248,11.293,638963.74977466,0
+BWA.US,D,20060808,000000,11.3344,11.3647,11.1592,11.199,1587681.5089423,0
+BWA.US,D,20060809,000000,11.305,11.33,11.192,11.2101,2292909.4622056,0
+BWA.US,D,20060810,000000,11.199,11.2749,11.0694,11.2034,1309481.9373424,0
+BWA.US,D,20060811,000000,11.2034,11.2714,11.0694,11.1592,1064939.9692141,0
+BWA.US,D,20060814,000000,11.0927,11.3257,10.8382,11.1049,779902.50192837,0
+BWA.US,D,20060815,000000,11.4259,11.4259,11.218,11.3758,824075.93379317,0
+BWA.US,D,20060816,000000,11.3913,11.5467,11.3138,11.507,1091238.2309641,0
+BWA.US,D,20060817,000000,11.4554,11.7107,11.4554,11.5467,972911.69647018,0
+BWA.US,D,20060818,000000,11.5269,11.5303,11.1437,11.1515,3236366.4102544,0
+BWA.US,D,20060821,000000,11.0108,11.0108,10.7493,10.8355,3692322.3004582,0
+BWA.US,D,20060822,000000,10.8355,10.8814,10.6968,10.7847,3124880.0889843,0
+BWA.US,D,20060823,000000,10.8054,10.9426,10.5716,10.6363,1995779.0819602,0
+BWA.US,D,20060824,000000,10.632,10.6708,10.4187,10.4966,1975267.712441,0
+BWA.US,D,20060825,000000,10.4966,10.7036,10.4836,10.5793,1894809.7478519,0
+BWA.US,D,20060828,000000,10.5586,10.7415,10.487,10.5672,2108318.7242232,0
+BWA.US,D,20060829,000000,10.6165,10.6932,10.5439,10.6708,1207986.5221223,0
+BWA.US,D,20060830,000000,10.6968,10.7683,10.632,10.7295,1249008.1023915,0
+BWA.US,D,20060831,000000,10.7216,10.8089,10.6889,10.7847,1120161.1044287,0
+BWA.US,D,20060901,000000,10.7803,10.9306,10.733,10.8313,1148029.4981316,0
+BWA.US,D,20060905,000000,10.8382,10.9073,10.7216,10.8054,1762805.1044488,0
+BWA.US,D,20060906,000000,10.7761,10.7761,10.6363,10.6638,1066515.8950119,0
+BWA.US,D,20060907,000000,10.6596,10.6596,10.4471,10.4576,1672350.4399647,0
+BWA.US,D,20060908,000000,10.4766,10.5302,10.3393,10.4067,3171157.8452966,0
+BWA.US,D,20060911,000000,10.3144,10.5509,10.2679,10.4663,2789884.6151408,0
+BWA.US,D,20060912,000000,10.4663,10.8658,10.437,10.7803,1596621.4115377,0
+BWA.US,D,20060913,000000,10.7683,10.9487,10.7493,10.8737,1788578.4438558,0
+BWA.US,D,20060914,000000,10.8202,10.8771,10.6405,10.8123,1111749.6004833,0
+BWA.US,D,20060915,000000,10.7761,10.7976,10.6527,10.7036,2024700.7966558,0
+BWA.US,D,20060918,000000,10.6854,10.7191,10.4895,10.5509,1570852.7072066,0
+BWA.US,D,20060919,000000,10.444,10.632,10.437,10.462,2265561.3557697,0
+BWA.US,D,20060920,000000,10.5085,10.7683,10.4966,10.7605,3200605.6411042,0
+BWA.US,D,20060921,000000,10.5716,10.632,10.3437,10.3635,4216639.7659844,0
+BWA.US,D,20060922,000000,9.67486,10.2679,9.59461,10.2247,12791380.654912,0
+BWA.US,D,20060925,000000,10.4576,10.6889,10.31,10.6208,5063326.7586683,0
+BWA.US,D,20060926,000000,10.6241,10.8614,10.5586,10.8019,3655508.2103151,0
+BWA.US,D,20060927,000000,10.7803,10.9349,10.7605,10.8227,3442519.5212108,0
+BWA.US,D,20060928,000000,10.8123,10.9426,10.8019,10.9271,2278183.8261484,0
+BWA.US,D,20060929,000000,10.9271,10.9789,10.8416,10.8737,2577424.3246864,0
+BWA.US,D,20061002,000000,11.0557,11.1851,10.9073,11.0781,4001022.9888585,0
+BWA.US,D,20061003,000000,11.0169,11.0557,10.8961,11.0272,2388095.3803898,0
+BWA.US,D,20061004,000000,10.9902,11.293,10.9902,11.218,2858772.271575,0
+BWA.US,D,20061005,000000,11.192,11.4113,11.1239,11.3415,2342347.1814964,0
+BWA.US,D,20061006,000000,11.293,11.4113,11.1851,11.3017,1503013.7366893,0
+BWA.US,D,20061009,000000,11.2336,11.4466,11.218,11.3803,924003.53459831,0
+BWA.US,D,20061010,000000,11.3647,11.4259,11.3415,11.3672,1718629.3550459,0
+BWA.US,D,20061011,000000,11.2784,11.3094,11.218,11.2784,2804606.7748912,0
+BWA.US,D,20061012,000000,11.2784,11.4604,11.267,11.4604,1619234.7879666,0
+BWA.US,D,20061013,000000,11.4423,11.4554,11.2843,11.3758,1618709.8656236,0
+BWA.US,D,20061016,000000,11.3758,11.4216,11.2646,11.3647,1760700.7800012,0
+BWA.US,D,20061017,000000,11.349,11.4069,11.2533,11.2843,2081496.6988993,0
+BWA.US,D,20061018,000000,11.3094,11.3993,11.2248,11.2646,1804350.448292,0
+BWA.US,D,20061019,000000,11.2749,11.387,11.2248,11.3715,2499586.336736,0
+BWA.US,D,20061020,000000,11.3457,11.387,11.2421,11.3216,1280559.0638777,0
+BWA.US,D,20061023,000000,11.2421,11.4734,11.2336,11.4328,1284235.8378161,0
+BWA.US,D,20061024,000000,11.3577,11.5226,11.3216,11.495,1073352.6319286,0
+BWA.US,D,20061025,000000,11.495,11.5467,11.3913,11.5182,1495650.9186606,0
+BWA.US,D,20061026,000000,11.5303,11.7107,11.5226,11.6589,2192463.8916714,0
+BWA.US,D,20061027,000000,11.4777,11.5467,11.003,11.0738,5528223.7102363,0
+BWA.US,D,20061030,000000,11.0479,11.1515,11.0272,11.067,2126202.0057208,0
+BWA.US,D,20061031,000000,10.9677,11.067,10.8814,10.9349,3226377.8217422,0
+BWA.US,D,20061101,000000,11.0272,11.1394,10.8313,10.8737,3368368.7361198,0
+BWA.US,D,20061102,000000,10.7216,10.7847,10.6165,10.7572,2452255.2594309,0
+BWA.US,D,20061103,000000,10.7726,10.8416,10.6562,10.726,1258465.9747161,0
+BWA.US,D,20061106,000000,10.7976,10.9073,10.7149,10.8504,1551918.4222542,0
+BWA.US,D,20061107,000000,10.8202,10.9831,10.8202,10.9141,1388369.7699785,0
+BWA.US,D,20061108,000000,10.8771,11.003,10.8416,10.9677,933992.12311054,0
+BWA.US,D,20061109,000000,10.9677,11.0272,10.8814,10.9867,1156974.0358029,0
+BWA.US,D,20061110,000000,10.9867,11.0816,10.9141,11.0781,967649.72658224,0
+BWA.US,D,20061113,000000,11.0816,11.2336,11.0601,11.1515,1334201.9557567,0
+BWA.US,D,20061114,000000,11.1635,11.3647,11.1437,11.3647,1418345.964436,0
+BWA.US,D,20061115,000000,11.3647,11.584,11.3415,11.5623,2626856.2501322,0
+BWA.US,D,20061116,000000,11.5985,11.6141,11.4259,11.5423,3081751.8667293,0
+BWA.US,D,20061117,000000,11.5303,11.5752,11.3647,11.4354,1975267.712441,0
+BWA.US,D,20061120,000000,11.3913,11.4173,11.192,11.2613,1132784.7335763,0
+BWA.US,D,20061121,000000,11.2613,11.2613,11.1437,11.2379,1242693.9702799,0
+BWA.US,D,20061122,000000,11.2613,11.2843,11.1515,11.218,1514585.203613,0
+BWA.US,D,20061124,000000,11.1817,11.2336,11.1592,11.1592,461213.2250158,0
+BWA.US,D,20061127,000000,11.1049,11.1049,10.9487,10.9867,1975267.712441,0
+BWA.US,D,20061128,000000,10.953,11.0169,10.8737,10.9745,1370485.3297121,0
+BWA.US,D,20061129,000000,11.0195,11.1239,10.9073,11.0557,1623449.2307065,0
+BWA.US,D,20061130,000000,11.0479,11.1135,10.9349,10.9902,1691810.806029,0
+BWA.US,D,20061201,000000,11.0064,11.0445,10.8202,11.0108,1645003.4922977,0
+BWA.US,D,20061204,000000,10.9944,11.1955,10.953,11.1049,1358391.2579833,0
+BWA.US,D,20061205,000000,11.0971,11.1749,11.0513,11.1049,1225864.009775,0
+BWA.US,D,20061206,000000,11.1179,11.1179,10.9227,11.003,1207986.5221223,0
+BWA.US,D,20061207,000000,10.9745,11.0108,10.8847,10.9349,966599.88189639,0
+BWA.US,D,20061208,000000,10.8961,11.0358,10.8961,10.9831,953451.33040587,0
+BWA.US,D,20061211,000000,10.9944,11.0272,10.9426,10.9609,771490.99798286,0
+BWA.US,D,20061212,000000,10.9349,10.9944,10.8589,10.9609,2461194.0032573,0
+BWA.US,D,20061213,000000,11.0195,11.0816,10.9426,10.9609,990261.94424205,0
+BWA.US,D,20061214,000000,10.9831,11.1179,10.9677,11.0738,1320001.2420425,0
+BWA.US,D,20061215,000000,11.0851,11.1049,10.946,10.9831,1271621.4788204,0
+BWA.US,D,20061218,000000,10.9712,11.0358,10.8918,10.9426,1172221.1178961,0
+BWA.US,D,20061219,000000,10.953,10.953,10.726,10.8658,1344716.6253808,0
+BWA.US,D,20061220,000000,10.8202,11.1135,10.8202,11.0816,1250581.7106514,0
+BWA.US,D,20061221,000000,11.067,11.1851,11.0643,11.1316,1317896.9175948,0
+BWA.US,D,20061222,000000,11.1006,11.1049,10.9712,11.0064,719428.66697755,0
+BWA.US,D,20061226,000000,10.9831,11.1316,10.9831,11.1213,723633.83956582,0
+BWA.US,D,20061227,000000,11.218,11.2749,11.1515,11.2613,787266.47872596,0
+BWA.US,D,20061228,000000,11.2646,11.305,11.1749,11.2613,813035.18305715,0
+BWA.US,D,20061229,000000,11.2463,11.3647,11.218,11.2214,1102278.9817001,0
+BWA.US,D,20070103,000000,11.2714,11.3913,11.2101,11.33,1921101.0569882,0
+BWA.US,D,20070104,000000,11.33,11.4173,11.1671,11.267,1296862.9432707,0
+BWA.US,D,20070105,000000,11.1006,11.2101,11.0927,11.1437,973431.98373723,0
+BWA.US,D,20070108,000000,11.1239,11.1774,11.0358,11.1635,1197464.8998843,0
+BWA.US,D,20070109,000000,11.1774,11.199,11.0971,11.192,1808034.1748442,0
+BWA.US,D,20070110,000000,11.135,11.2248,11.0479,11.218,1111218.8842954,0
+BWA.US,D,20070111,000000,11.2379,12.4133,11.1749,12.4133,12579448.763107,0
+BWA.US,D,20070112,000000,12.2777,12.5081,12.0999,12.2104,5204273.6222047,0
+BWA.US,D,20070116,000000,12.2285,12.4374,12.1758,12.3346,3091220.1679746,0
+BWA.US,D,20070117,000000,12.2733,12.4054,12.2353,12.3477,2361799.4361779,0
+BWA.US,D,20070118,000000,12.2423,12.4261,12.194,12.3079,1266883.2725064,0
+BWA.US,D,20070119,000000,12.2017,12.465,12.1758,12.4417,3895314.2896673,0
+BWA.US,D,20070122,000000,12.3934,12.691,12.3225,12.641,4399651.101862,0
+BWA.US,D,20070123,000000,12.5488,12.7972,12.5116,12.704,3870072.8252171,0
+BWA.US,D,20070124,000000,13.2045,13.2719,12.9628,13.0725,5344160.2121346,0
+BWA.US,D,20070125,000000,12.9974,13.0465,12.8377,12.9077,2373373.2206396,0
+BWA.US,D,20070126,000000,12.7204,12.8377,12.5305,12.8076,2449102.2490666,0
+BWA.US,D,20070129,000000,12.8257,12.9974,12.7636,12.9412,1867459.3238781,0
+BWA.US,D,20070130,000000,12.9897,12.994,12.8006,12.9231,1536144.10028,0
+BWA.US,D,20070131,000000,12.95,13.0423,12.7204,13.0319,1831700.8722658,0
+BWA.US,D,20070201,000000,13.0819,13.334,13.0819,13.2632,2594773.4136894,0
+BWA.US,D,20070202,000000,13.2244,13.2459,13.0588,13.1709,1943190.669843,0
+BWA.US,D,20070205,000000,13.3028,13.4013,13.1993,13.2597,2298166.7970178,0
+BWA.US,D,20070206,000000,13.2573,13.334,13.2459,13.3116,2969213.3832354,0
+BWA.US,D,20070207,000000,13.2909,13.4297,13.1993,13.3159,2254517.1287269,0
+BWA.US,D,20070208,000000,13.5584,14.4463,13.5351,14.1452,11657021.154307,0
+BWA.US,D,20070209,000000,14.1452,14.3843,14.0649,14.2512,5244764.4862863,0
+BWA.US,D,20070212,000000,14.203,14.2764,13.9803,14.1452,3962010.7139814,0
+BWA.US,D,20070213,000000,14.1582,14.2841,14.0908,14.2841,3014115.6807815,0
+BWA.US,D,20070214,000000,14.2841,14.3876,14.2643,14.373,3436215.8180199,0
+BWA.US,D,20070215,000000,14.4507,14.6044,14.323,14.5629,2820910.654284,0
+BWA.US,D,20070216,000000,14.5629,14.6001,14.4827,14.5698,3063875.5378457,0
+BWA.US,D,20070220,000000,14.5482,14.8218,14.3972,14.7587,3505629.5555661,0
+BWA.US,D,20070221,000000,14.7502,14.8659,14.6793,14.7692,2592143.0081298,0
+BWA.US,D,20070222,000000,14.7934,14.7934,14.5515,14.6708,2597927.5828227,0
+BWA.US,D,20070223,000000,14.6872,14.8693,14.593,14.8451,4503778.0814106,0
+BWA.US,D,20070226,000000,14.8883,14.9505,14.5664,14.6286,3267526.8665981,0
+BWA.US,D,20070227,000000,14.4136,14.5664,13.8733,14.0477,4549532.0741491,0
+BWA.US,D,20070228,000000,14.0175,14.1158,13.9268,14.0036,2688381.0885378,0
+BWA.US,D,20070301,000000,14.0036,14.1538,13.8146,14.0304,1953689.1167015,0
+BWA.US,D,20070302,000000,14.0114,14.0218,13.85,13.8733,2367059.0885278,0
+BWA.US,D,20070305,000000,13.7378,13.9847,13.7378,13.8328,3383092.0546391,0
+BWA.US,D,20070306,000000,14.1331,14.1331,13.8414,14.0443,1613975.1356165,0
+BWA.US,D,20070307,000000,14.0813,14.2643,14.0262,14.1003,1357862.8593334,0
+BWA.US,D,20070308,000000,14.1736,14.3687,14.1701,14.2686,2496954.7724077,0
+BWA.US,D,20070309,000000,14.3937,14.4713,14.1736,14.196,1526675.7990349,0
+BWA.US,D,20070312,000000,14.2142,14.2686,14.108,14.2643,2012602.089851,0
+BWA.US,D,20070313,000000,14.203,14.203,13.8621,13.8819,1227441.0943417,0
+BWA.US,D,20070314,000000,13.7119,13.9398,13.6757,13.8579,1457259.7439508,0
+BWA.US,D,20070315,000000,13.8621,14.0114,13.8293,13.9442,1132256.3349265,0
+BWA.US,D,20070316,000000,13.9442,13.9976,13.8328,13.9019,1069675.8579901,0
+BWA.US,D,20070319,000000,13.9976,14.1858,13.9803,14.1668,906119.09433176,0
+BWA.US,D,20070320,000000,14.1736,14.4274,14.1736,14.4136,1777534.2168128,0
+BWA.US,D,20070321,000000,14.4213,14.6119,14.3514,14.5698,1123843.672212,0
+BWA.US,D,20070322,000000,14.593,14.6321,14.4049,14.5585,2452782.4993118,0
+BWA.US,D,20070323,000000,14.5585,14.6404,14.5405,14.5515,1006042.060061,0
+BWA.US,D,20070326,000000,14.593,14.6673,14.5025,14.6286,1932145.284031,0
+BWA.US,D,20070327,000000,14.593,14.6044,14.4507,14.5405,1914260.8437646,0
+BWA.US,D,20070328,000000,14.5405,14.5405,14.36,14.4049,1546664.563749,0
+BWA.US,D,20070329,000000,14.2702,14.4912,14.2702,14.3367,1971063.6986217,0
+BWA.US,D,20070330,000000,14.3324,14.4343,14.2056,14.3411,1057051.0700736,0
+BWA.US,D,20070402,000000,14.3911,14.4507,14.3006,14.3843,1281083.9862207,0
+BWA.US,D,20070403,000000,14.4463,14.5198,14.4136,14.4671,1649740.5398428,0
+BWA.US,D,20070404,000000,14.4343,14.487,14.3066,14.3273,1482504.684708,0
+BWA.US,D,20070405,000000,14.3066,14.4307,14.2643,14.3876,1219552.1952012,0
+BWA.US,D,20070409,000000,14.3644,14.5137,14.2962,14.4981,908224.57754831,0
+BWA.US,D,20070410,000000,14.4593,14.6673,14.455,14.6206,1403091.929729,0
+BWA.US,D,20070411,000000,14.2229,14.2918,13.9691,14.1124,4005227.0026779,0
+BWA.US,D,20070412,000000,14.089,14.1538,13.9312,14.1158,1314217.8261184,0
+BWA.US,D,20070413,000000,14.1331,14.1331,14.0364,14.0848,1428859.4752911,0
+BWA.US,D,20070416,000000,14.203,14.5067,14.203,14.3411,2391248.3907544,0
+BWA.US,D,20070417,000000,14.3273,14.4307,14.2841,14.3324,2105691.7949705,0
+BWA.US,D,20070418,000000,14.4507,14.5155,14.178,14.2384,4189295.1358554,0
+BWA.US,D,20070419,000000,14.2428,14.3514,14.0693,14.2384,2046790.4095106,0
+BWA.US,D,20070420,000000,14.3032,14.3644,14.2186,14.2729,1867459.3238781,0
+BWA.US,D,20070423,000000,14.2643,14.4912,14.2186,14.3843,2132510.3439877,0
+BWA.US,D,20070424,000000,14.3514,14.4636,14.2599,14.3937,1417816.4070172,0
+BWA.US,D,20070425,000000,14.4593,14.7389,14.3489,14.6492,6480094.4797686,0
+BWA.US,D,20070426,000000,14.6492,15.2799,14.6077,15.2732,7192156.8524106,0
+BWA.US,D,20070427,000000,15.1488,15.2222,15.0184,15.0513,4483792.7930034,0
+BWA.US,D,20070430,000000,15.0858,15.1316,14.7975,14.8106,1641324.4008215,0
+BWA.US,D,20070501,000000,14.7993,14.8339,14.5897,14.7622,1829063.5140925,0
+BWA.US,D,20070502,000000,14.7934,15.1523,14.7934,15.1523,1693392.5256715,0
+BWA.US,D,20070503,000000,15.1523,15.2998,15.1195,15.1316,2302898.0507179,0
+BWA.US,D,20070504,000000,15.1825,15.2567,15.0513,15.2222,1179059.0135818,0
+BWA.US,D,20070507,000000,15.2187,15.23,15.0609,15.0815,1056002.3841567,0
+BWA.US,D,20070508,000000,15.0427,15.1756,14.9116,15.1756,1151709.7483769,0
+BWA.US,D,20070509,000000,15.1195,15.2887,15.078,15.261,1097547.728,0
+BWA.US,D,20070510,000000,15.1919,15.2344,15.0297,15.0557,969224.49361103,0
+BWA.US,D,20070511,000000,15.0695,15.23,15.0695,15.2033,1029706.4399446,0
+BWA.US,D,20070514,000000,15.2644,15.5752,15.2256,15.3455,2423334.7035042,0
+BWA.US,D,20070515,000000,15.3371,15.5647,15.1419,15.4611,2068877.7048275,0
+BWA.US,D,20070516,000000,15.4983,15.6554,15.4778,15.6044,1495650.9186606,0
+BWA.US,D,20070517,000000,15.5752,15.9686,15.5362,15.8333,2036794.8683847,0
+BWA.US,D,20070518,000000,15.8409,15.8582,15.6201,15.7383,1891647.4673357,0
+BWA.US,D,20070521,000000,15.7383,16.1275,15.7339,15.9039,2227697.4209408,0
+BWA.US,D,20070522,000000,15.9005,15.9436,15.533,15.7745,1594518.2458591,0
+BWA.US,D,20070523,000000,15.7745,15.9523,15.6719,15.7581,3431471.8178611,0
+BWA.US,D,20070524,000000,15.7779,15.8772,15.5718,15.6476,1660783.6081167,0
+BWA.US,D,20070525,000000,15.7383,15.7823,15.5096,15.6407,1200096.4642128,0
+BWA.US,D,20070529,000000,15.533,15.7659,15.5096,15.5647,1183263.0274011,0
+BWA.US,D,20070530,000000,15.5172,15.7218,15.5018,15.6796,5217421.0149263,0
+BWA.US,D,20070531,000000,15.6856,16.0016,15.6796,16.0016,2053624.8288894,0
+BWA.US,D,20070601,000000,16.0386,16.1594,15.8618,15.9082,1567170.1394234,0
+BWA.US,D,20070604,000000,15.8884,16.0342,15.8099,15.9686,1243218.8926227,0
+BWA.US,D,20070605,000000,15.8841,16.0223,15.8582,15.9764,1414136.1567718,0
+BWA.US,D,20070606,000000,15.935,16.0298,15.7659,15.7892,2032588.5370273,0
+BWA.US,D,20070607,000000,15.7659,15.8651,15.5752,15.5916,1499333.4864438,0
+BWA.US,D,20070608,000000,15.5484,15.7218,15.5172,15.7218,1017606.574371,0
+BWA.US,D,20070611,000000,15.7098,15.7719,15.6243,15.6839,1155392.3161602,0
+BWA.US,D,20070612,000000,15.582,15.7745,15.533,15.5959,1140145.234067,0
+BWA.US,D,20070613,000000,15.6002,15.9394,15.6002,15.9005,1618709.8656236,0
+BWA.US,D,20070614,000000,15.9082,16.0912,15.7745,15.8461,980798.27807276,0
+BWA.US,D,20070615,000000,15.9394,16.1188,15.8426,15.8539,1161183.843467,0
+BWA.US,D,20070618,000000,15.9161,16.0179,15.8693,16.0057,1383632.7224335,0
+BWA.US,D,20070619,000000,15.8807,16.2007,15.8807,16.1119,1315271.1471111,0
+BWA.US,D,20070620,000000,16.1275,16.2232,15.8841,15.9161,2159853.8153476,0
+BWA.US,D,20070621,000000,15.9161,16.1776,15.7719,16.1688,2311315.3485082,0
+BWA.US,D,20070622,000000,16.1688,16.3302,16.0057,16.1162,3520350.5565474,0
+BWA.US,D,20070625,000000,16.1162,16.2672,15.8013,15.8582,1505644.1422487,0
+BWA.US,D,20070626,000000,15.9161,15.9809,15.7383,15.7659,1827491.0646016,0
+BWA.US,D,20070627,000000,15.7176,15.8693,15.6158,15.8461,1483556.8469319,0
+BWA.US,D,20070628,000000,15.8504,16.2775,15.8504,16.1931,1912687.2355047,0
+BWA.US,D,20070629,000000,16.1654,16.5158,16.1654,16.3596,1918994.4150026,0
+BWA.US,D,20070702,000000,16.4779,16.8999,16.4779,16.7074,2235589.7963883,0
+BWA.US,D,20070703,000000,16.7513,16.8809,16.6927,16.7445,845645.25938093,0
+BWA.US,D,20070705,000000,16.7031,16.7679,16.6106,16.7376,1485136.2490364,0
+BWA.US,D,20070706,000000,16.7109,16.8775,16.6427,16.8576,803571.51688784,0
+BWA.US,D,20070709,000000,16.9205,17.1958,16.8775,17.1735,1684972.9103433,0
+BWA.US,D,20070710,000000,17.1242,17.1924,17.0163,17.113,1992624.9128267,0
+BWA.US,D,20070711,000000,17.0276,17.2138,17.0043,17.1993,1471460.457665,0
+BWA.US,D,20070712,000000,17.3028,17.5816,17.0276,17.5609,1531934.2926158,0
+BWA.US,D,20070713,000000,17.4564,17.6567,17.3994,17.5816,1207986.5221223,0
+BWA.US,D,20070716,000000,17.4961,18.2866,17.4892,17.9181,2460671.3984523,0
+BWA.US,D,20070717,000000,17.9181,18.0381,17.6783,17.6886,1705483.1210934,0
+BWA.US,D,20070718,000000,17.6057,17.8395,17.4849,17.674,1085977.4198451,0
+BWA.US,D,20070719,000000,17.704,17.8241,17.4529,17.5886,1876401.5440114,0
+BWA.US,D,20070720,000000,17.5392,17.5668,17.1458,17.3399,1838010.3693016,0
+BWA.US,D,20070723,000000,17.3797,17.4454,17.2226,17.2666,1567170.1394234,0
+BWA.US,D,20070724,000000,17.0915,17.1777,16.7445,17.0395,2351809.6888967,0
+BWA.US,D,20070725,000000,17.1052,17.2839,16.7557,16.8809,2712045.4684216,0
+BWA.US,D,20070726,000000,16.7333,16.968,16.0584,16.3907,4841403.9608137,0
+BWA.US,D,20070727,000000,16.3907,16.4321,15.6044,16.1042,6206633.1144825,0
+BWA.US,D,20070730,000000,16.1438,16.5883,15.9082,16.4882,2737813.0139837,0
+BWA.US,D,20070731,000000,16.5805,16.9205,16.4243,16.4407,2210863.9841291,0
+BWA.US,D,20070801,000000,16.4097,16.7513,16.313,16.6625,2443317.6743736,0
+BWA.US,D,20070802,000000,16.779,16.8878,16.5546,16.8324,2183523.9890761,0
+BWA.US,D,20070803,000000,16.7333,16.9249,16.6106,16.6842,2716784.8335044,0
+BWA.US,D,20070806,000000,16.8007,16.9205,16.3864,16.6582,2672609.0841018,0
+BWA.US,D,20070807,000000,16.6194,17.32,16.5986,17.17,3543490.0140881,0
+BWA.US,D,20070808,000000,17.1993,18.0122,17.0958,17.6445,3091220.1679746,0
+BWA.US,D,20070809,000000,17.2105,17.9683,17.2062,17.7663,4072016.1285095,0
+BWA.US,D,20070810,000000,17.4599,17.718,16.968,17.2562,3923191.953522,0
+BWA.US,D,20070813,000000,17.4454,17.5523,16.8161,16.9999,2013133.9648079,0
+BWA.US,D,20070814,000000,16.9042,16.98,16.2897,16.2975,1804350.448292,0
+BWA.US,D,20070815,000000,16.2007,16.4675,15.6977,15.7218,2514838.0539052,0
+BWA.US,D,20070816,000000,15.7063,15.7218,14.3489,14.7,5809578.6097389,0
+BWA.US,D,20070817,000000,14.8968,15.2965,14.5809,14.7389,4455922.0817627,0
+BWA.US,D,20070820,000000,14.99,15.7019,14.8615,15.6977,6301295.2690928,0
+BWA.US,D,20070821,000000,15.6675,15.7383,15.4327,15.582,2022596.4722083,0
+BWA.US,D,20070822,000000,15.6675,16.0662,15.6002,16.0092,1954229.103041,0
+BWA.US,D,20070823,000000,16.0688,16.1481,15.6243,15.6675,3338394.8592004,0
+BWA.US,D,20070824,000000,15.6796,15.8176,15.544,15.7538,1360490.947355,0
+BWA.US,D,20070827,000000,15.747,15.8772,15.6201,15.6243,1245323.2170704,0
+BWA.US,D,20070828,000000,15.5362,15.5718,15.2567,15.3197,2869819.9749249,0
+BWA.US,D,20070829,000000,15.3836,15.9005,15.2222,15.9005,1928989.9561286,0
+BWA.US,D,20070830,000000,15.8807,16.0662,15.5604,15.822,1253209.798673,0
+BWA.US,D,20070831,000000,16.0179,16.1042,15.8841,16.0688,1685498.9914552,0
+BWA.US,D,20070904,000000,15.9866,16.1438,15.9195,16.0386,1737563.6399984,0
+BWA.US,D,20070905,000000,15.9005,16.0688,15.7926,16.0506,1725989.8555367,0
+BWA.US,D,20070906,000000,16.0386,16.0628,15.652,15.7218,1874294.9020259,0
+BWA.US,D,20070907,000000,15.6114,15.8961,15.4484,15.652,2139347.0809044,0
+BWA.US,D,20070910,000000,15.7779,15.9315,15.3266,15.6598,2563220.1346651,0
+BWA.US,D,20070911,000000,15.6933,15.8618,15.6114,15.8461,1550868.5775682,0
+BWA.US,D,20070912,000000,15.8333,15.9809,15.7616,15.822,1390470.6181192,0
+BWA.US,D,20070913,000000,15.9557,16.3094,15.6719,16.0135,2303428.7669056,0
+BWA.US,D,20070914,000000,15.8961,16.1732,15.8582,16.1318,1247428.7002868,0
+BWA.US,D,20070917,000000,16.0628,16.2275,16.0057,16.0688,1267935.4347302,0
+BWA.US,D,20070918,000000,16.1438,16.4321,16.055,16.4286,1977373.1956576,0
+BWA.US,D,20070919,000000,16.4847,16.9249,16.4485,16.6313,1718102.1151651,0
+BWA.US,D,20070920,000000,16.5486,16.6471,16.1318,16.2388,2372316.4233399,0
+BWA.US,D,20070921,000000,16.4174,16.4174,16.2388,16.2708,2483285.9336501,0
+BWA.US,D,20070924,000000,16.3907,16.6194,16.1619,16.3562,2968687.3021234,0
+BWA.US,D,20070925,000000,16.3466,16.5486,16.1809,16.3864,1628699.6129048,0
+BWA.US,D,20070926,000000,16.5634,17.2398,16.5452,17.1502,2027331.2022152,0
+BWA.US,D,20070927,000000,17.2485,17.4849,17.1993,17.478,1832751.8757206,0
+BWA.US,D,20070928,000000,17.4599,17.5668,17.2354,17.4064,1175382.2396434,0
+BWA.US,D,20071001,000000,17.6783,18.2332,17.6783,18.07,1966327.8098457,0
+BWA.US,D,20071002,000000,18.2038,18.342,18.1003,18.2754,2432273.4473305,0
+BWA.US,D,20071003,000000,18.2754,18.4912,18.0165,18.1046,2430167.9641141,0
+BWA.US,D,20071004,000000,18.1857,18.2979,17.8742,17.9994,1666040.9429288,0
+BWA.US,D,20071005,000000,18.1416,18.4403,18.07,18.4143,1243218.8926227,0
+BWA.US,D,20071008,000000,18.3099,18.4532,18.2253,18.4143,1000781.2489421,0
+BWA.US,D,20071009,000000,18.473,18.6957,18.4369,18.6344,2435951.380038,0
+BWA.US,D,20071010,000000,18.5903,18.6387,18.1771,18.5498,2498535.3332813,0
+BWA.US,D,20071011,000000,18.5827,18.6724,18.1598,18.3022,2423334.7035042,0
+BWA.US,D,20071012,000000,17.7809,18.0424,17.5703,17.9149,2538507.0688646,0
+BWA.US,D,20071015,000000,17.7776,17.907,17.6377,17.8698,1520894.7006488,0
+BWA.US,D,20071016,000000,17.881,17.8888,17.5317,17.8103,1513533.0413891,0
+BWA.US,D,20071017,000000,17.9456,18.0424,17.6101,17.9536,1613975.1356165,0
+BWA.US,D,20071018,000000,17.9181,18.1158,17.704,18.1122,1861148.6680734,0
+BWA.US,D,20071019,000000,18.1416,18.2789,17.8854,18.0122,3672337.0120511,0
+BWA.US,D,20071022,000000,17.7998,17.9759,17.5772,17.8077,2236635.0059983,0
+BWA.US,D,20071023,000000,17.95,18.1925,17.9267,18.1925,1356292.7273805,0
+BWA.US,D,20071024,000000,18.0657,18.3669,17.8742,18.1554,2779362.9929028,0
+BWA.US,D,20071025,000000,18.4334,18.5903,17.8552,17.9994,2587416.3895056,0
+BWA.US,D,20071026,000000,18.7622,18.8276,18.1598,18.6275,3654454.8893223,0
+BWA.US,D,20071029,000000,18.7414,19.8487,18.6837,19.5709,3743328.9929328,0
+BWA.US,D,20071030,000000,19.4792,19.7296,19.2024,19.3601,1772798.3280369,0
+BWA.US,D,20071031,000000,19.4862,20.1559,19.2248,20.1007,4280274.7226822,0
+BWA.US,D,20071101,000000,19.8331,20.1007,19.6062,19.9099,3267397.0844737,0
+BWA.US,D,20071102,000000,19.9557,20.066,19.4172,19.714,2614759.8608655,0
+BWA.US,D,20071105,000000,18.1624,19.8331,18.1624,19.6803,1873279.8204091,0
+BWA.US,D,20071106,000000,19.6658,19.9557,19.3309,19.7381,4396364.8330662,0
+BWA.US,D,20071107,000000,19.5387,19.5864,19.122,19.1703,2401768.8542234,0
+BWA.US,D,20071108,000000,19.261,19.4404,18.7095,19.3103,1927170.6888474,0
+BWA.US,D,20071109,000000,19.0547,19.2213,18.612,18.6957,2036794.8683847,0
+BWA.US,D,20071112,000000,18.7172,19.1479,18.7172,18.8493,2521096.5651065,0
+BWA.US,D,20071113,000000,18.9373,19.1627,18.7329,19.014,2232063.6624158,0
+BWA.US,D,20071114,000000,19.1893,19.198,18.8035,18.9254,3446200.9302252,0
+BWA.US,D,20071115,000000,19.2024,19.6803,18.9486,19.0098,3892186.7722204,0
+BWA.US,D,20071116,000000,19.1134,19.1134,18.473,18.8579,3574363.0957276,0
+BWA.US,D,20071119,000000,18.7527,18.7527,18.0295,18.1003,2969107.935259,0
+BWA.US,D,20071120,000000,18.2288,18.5697,18.0337,18.2754,3443046.7610918,0
+BWA.US,D,20071121,000000,18.1883,18.221,17.9149,17.9149,2577785.8606046,0
+BWA.US,D,20071123,000000,18.0614,18.2452,17.8241,17.9665,1211633.1680676,0
+BWA.US,D,20071126,000000,17.9223,18.3055,17.7326,17.7697,2914992.2656409,0
+BWA.US,D,20071127,000000,17.7084,18.1771,17.4711,18.1288,4422609.7914435,0
+BWA.US,D,20071128,000000,18.3055,18.8493,18.1288,18.8071,1913340.7812032,0
+BWA.US,D,20071129,000000,18.6914,18.8071,18.4222,18.5741,1373068.2257438,0
+BWA.US,D,20071130,000000,18.7458,18.9761,18.3453,18.3669,2479603.3658667,0
+BWA.US,D,20071203,000000,18.3989,18.6681,18.2186,18.4757,3200083.0362992,0
+BWA.US,D,20071204,000000,17.9338,18.5784,17.8923,18.2866,3082808.6640291,0
+BWA.US,D,20071205,000000,18.5498,18.7458,18.2452,18.5577,4070244.3707559,0
+BWA.US,D,20071206,000000,18.4955,19.0435,18.4955,19.014,4159901.8021892,0
+BWA.US,D,20071207,000000,19.0728,19.0728,18.7872,18.8276,2094531.6910308,0
+BWA.US,D,20071210,000000,18.9951,19.2402,18.9254,19.2248,3346277.964496,0
+BWA.US,D,20071211,000000,19.3059,19.4949,18.4955,18.5119,2441738.2722689,0
+BWA.US,D,20071212,000000,18.8831,19.2248,18.4877,18.5274,2276342.5422568,0
+BWA.US,D,20071213,000000,18.48,18.5741,18.2754,18.3945,1787472.9782593,0
+BWA.US,D,20071214,000000,18.4187,18.8243,18.3151,18.4843,3945275.772532,0
+BWA.US,D,20071217,000000,18.4444,18.5075,18.2332,18.4488,3288035.9185793,0
+BWA.US,D,20071218,000000,18.5869,18.6422,18.0253,18.2253,2568238.7630697,0
+BWA.US,D,20071219,000000,18.1529,18.473,18.0381,18.0743,1883795.6488021,0
+BWA.US,D,20071220,000000,18.2409,18.3945,17.9683,18.2288,2316220.4175537,0
+BWA.US,D,20071221,000000,18.3296,18.9254,18.1158,18.9254,3114958.7090721,0
+BWA.US,D,20071224,000000,18.2954,19.3957,18.2954,19.342,836445.79253656,0
+BWA.US,D,20071226,000000,19.2567,19.4533,19.0098,19.122,1660124.2685734,0
+BWA.US,D,20071227,000000,19.0547,19.1021,18.4696,18.6309,1454898.1727921,0
+BWA.US,D,20071228,000000,18.9072,19.1057,18.7172,18.7371,792790.33040088,0
+BWA.US,D,20071231,000000,18.429,18.8424,18.4101,18.4101,1126731.3244825,0
+BWA.US,D,20080102,000000,18.2789,18.4143,17.5988,17.749,1739400.2888141,0
+BWA.US,D,20080103,000000,17.7447,18.1122,17.2985,17.32,2358384.5440264,0
+BWA.US,D,20080104,000000,17.1208,17.2562,16.4243,16.559,4635584.5753202,0
+BWA.US,D,20080107,000000,17.0395,17.0612,16.2508,16.5709,2034429.820919,0
+BWA.US,D,20080108,000000,16.5908,16.9956,16.3345,16.7333,4265222.3137759,0
+BWA.US,D,20080109,000000,16.7721,17.113,16.42,17.0354,4062061.1442973,0
+BWA.US,D,20080110,000000,16.7721,17.227,16.6065,16.9835,2622644.1249301,0
+BWA.US,D,20080111,000000,16.8092,16.9205,15.9039,16.0688,4479515.7767392,0
+BWA.US,D,20080114,000000,16.4485,16.7903,16.2007,16.3261,4683977.085001,0
+BWA.US,D,20080115,000000,16.1974,16.3631,15.7926,16.0506,3535995.0963971,0
+BWA.US,D,20080116,000000,15.9557,16.0895,15.3336,15.8366,3713667.9836349,0
+BWA.US,D,20080117,000000,16.9249,17.8103,16.603,16.892,7864617.1367702,0
+BWA.US,D,20080118,000000,17.2985,17.6264,16.7721,17.0205,4496414.1046132,0
+BWA.US,D,20080122,000000,16.3052,17.7998,15.9809,17.6057,5674762.792817,0
+BWA.US,D,20080123,000000,17.2105,18.2979,16.7445,18.1684,6723442.9158589,0
+BWA.US,D,20080124,000000,18.2288,18.6914,17.9889,18.2866,4026286.4699193,0
+BWA.US,D,20080125,000000,18.4532,18.8831,18.2866,18.5378,4525690.4026132,0
+BWA.US,D,20080128,000000,18.4369,19.0175,18.1416,19.0175,2197986.5845774,0
+BWA.US,D,20080129,000000,18.6879,19.5277,18.5205,18.9227,2800534.8607341,0
+BWA.US,D,20080130,000000,18.8536,19.0392,17.9889,18.6058,5092640.1372756,0
+BWA.US,D,20080131,000000,18.2979,19.3957,17.7776,19.2489,3461713.3704124,0
+BWA.US,D,20080201,000000,19.3188,19.5423,18.9917,19.368,3978254.3373879,0
+BWA.US,D,20080204,000000,19.4086,19.4404,18.6759,18.7251,2159704.3341506,0
+BWA.US,D,20080205,000000,18.4143,18.4955,17.8465,17.8594,3290263.0725376,0
+BWA.US,D,20080206,000000,17.95,18.0459,17.1958,17.252,3965487.0208882,0
+BWA.US,D,20080207,000000,17.1777,17.6412,16.8619,17.4168,6856738.4278936,0
+BWA.US,D,20080208,000000,17.6842,17.6842,17.0129,17.2441,4591339.2997793,0
+BWA.US,D,20080211,000000,17.2804,17.7007,16.968,17.7007,5934405.8381485,0
+BWA.US,D,20080212,000000,17.9889,18.1046,17.6178,17.8077,3859100.4418502,0
+BWA.US,D,20080213,000000,17.9423,17.9889,17.6965,17.8854,2688328.9439343,0
+BWA.US,D,20080214,000000,17.8395,17.9845,17.5479,17.7007,4037980.7663538,0
+BWA.US,D,20080215,000000,17.8128,17.8128,17.3365,17.5247,1420971.7349196,0
+BWA.US,D,20080219,000000,17.5082,17.6264,17.2839,17.396,3410480.7179887,0
+BWA.US,D,20080220,000000,17.3469,17.6524,17.113,17.4755,3625172.7974774,0
+BWA.US,D,20080221,000000,17.6057,17.7957,17.2666,17.403,2283850.2064066,0
+BWA.US,D,20080222,000000,17.4168,17.7619,17.2105,17.7214,4199484.1913993,0
+BWA.US,D,20080225,000000,17.17,17.4892,16.8007,17.3399,3795095.8378511,0
+BWA.US,D,20080226,000000,17.3115,17.8033,16.8247,17.3072,2170765.9427282,0
+BWA.US,D,20080227,000000,17.1345,17.674,17.113,17.5281,1918038.4306033,0
+BWA.US,D,20080228,000000,16.8878,17.7257,16.76,17.3244,4339789.0969269,0
+BWA.US,D,20080229,000000,17.2028,17.3615,16.3173,16.3933,2470431.7094776,0
+BWA.US,D,20080303,000000,16.3933,16.4407,16.0265,16.2775,3082377.6019726,0
+BWA.US,D,20080304,000000,15.6796,16.2586,15.6044,16.0688,4087605.0474485,0
+BWA.US,D,20080305,000000,15.6796,16.3432,15.2965,16.0298,2794613.551303,0
+BWA.US,D,20080306,000000,15.9601,16.1896,15.8582,15.973,2429476.1790396,0
+BWA.US,D,20080307,000000,15.8961,16.0506,15.5916,15.7063,2073154.7210919,0
+BWA.US,D,20080310,000000,15.5916,15.8426,15.293,15.374,2644155.5120694,0
+BWA.US,D,20080311,000000,15.8884,17.2726,15.4085,15.7969,3153692.8793967,0
+BWA.US,D,20080312,000000,15.7063,15.966,15.5295,15.7745,2201664.5172848,0
+BWA.US,D,20080313,000000,15.6278,16.2388,15.2732,16.1688,2077552.249329,0
+BWA.US,D,20080314,000000,15.9627,16.281,15.5295,15.8461,2739524.5157509,0
+BWA.US,D,20080317,000000,15.4778,15.8961,15.3931,15.6278,3896731.4641165,0
+BWA.US,D,20080318,000000,15.8651,16.42,15.6856,16.3864,3435873.981174,0
+BWA.US,D,20080319,000000,16.4365,16.6313,15.8133,15.8133,2095172.4902706,0
+BWA.US,D,20080320,000000,15.7969,16.4528,15.6476,16.3243,4967896.3402316,0
+BWA.US,D,20080324,000000,16.3864,16.7513,16.263,16.6194,2780490.4751096,0
+BWA.US,D,20080325,000000,16.559,16.7263,16.3656,16.603,3263178.0066577,0
+BWA.US,D,20080326,000000,16.5012,16.6313,16.2465,16.2854,1497203.669079,0
+BWA.US,D,20080327,000000,16.3502,16.3786,15.8772,15.9764,2096151.6500494,0
+BWA.US,D,20080328,000000,16.0662,16.1232,15.8133,15.9117,1437644.1028447,0
+BWA.US,D,20080331,000000,16.3562,16.4286,16.0818,16.3631,3785911.4350032,0
+BWA.US,D,20080401,000000,16.5908,17.1622,16.4718,17.1502,2570697.6708218,0
+BWA.US,D,20080402,000000,17.1898,17.3288,16.8731,17.043,2644921.4583579,0
+BWA.US,D,20080403,000000,17.069,17.0732,16.7679,17.0395,2411649.6772215,0
+BWA.US,D,20080404,000000,17.0915,17.3469,16.9249,17.1898,1640267.6035217,0
+BWA.US,D,20080407,000000,17.2839,17.4253,17.0395,17.1812,1305274.4472163,0
+BWA.US,D,20080408,000000,16.9568,17.4454,16.9568,17.227,1394207.648044,0
+BWA.US,D,20080409,000000,17.2666,17.4142,16.6496,16.741,1446501.7328431,0
+BWA.US,D,20080410,000000,16.7074,17.1577,16.6996,17.0586,1070590.1267066,0
+BWA.US,D,20080411,000000,16.9042,16.9171,16.4174,16.5193,1788307.291917,0
+BWA.US,D,20080414,000000,16.4528,16.4632,16.0851,16.2897,2982011.9864973,0
+BWA.US,D,20080415,000000,16.4097,16.8161,16.2275,16.7557,2640986.2789394,0
+BWA.US,D,20080416,000000,16.9171,17.4211,16.8775,17.4211,3000436.4131033,0
+BWA.US,D,20080417,000000,17.3426,17.5125,17.1164,17.4323,1450375.4975062,0
+BWA.US,D,20080418,000000,17.6567,18.0743,17.573,18.0614,2739966.0067279,0
+BWA.US,D,20080421,000000,17.9181,18.1857,17.7257,18.1288,2112266.6501003,0
+BWA.US,D,20080422,000000,18.0614,18.1003,17.7697,17.8319,2260775.639928,0
+BWA.US,D,20080423,000000,17.8439,18.0588,17.5772,17.9683,2050215.7305828,0
+BWA.US,D,20080424,000000,17.95,18.5653,17.9223,18.4611,1885277.7143135,0
+BWA.US,D,20080425,000000,18.5412,18.5653,18.0096,18.3945,2089815.5013271,0
+BWA.US,D,20080428,000000,18.5697,18.7829,18.3558,18.6724,3016500.4273197,0
+BWA.US,D,20080429,000000,18.5619,18.8346,18.5075,18.7527,1888000.8213905,0
+BWA.US,D,20080430,000000,18.8459,19.1021,18.5827,18.6914,3939743.8094743,0
+BWA.US,D,20080501,000000,18.864,19.3499,18.6724,19.3499,2481605.7186452,0
+BWA.US,D,20080502,000000,19.9263,20.0351,19.0918,19.5794,5059454.1527741,0
+BWA.US,D,20080505,000000,19.2989,19.5974,19.1298,19.4638,2772031.4616364,0
+BWA.US,D,20080506,000000,19.4336,19.8789,19.3015,19.7296,2993343.5882444,0
+BWA.US,D,20080507,000000,19.7934,20.3915,19.7736,20.0376,4238273.9826344,0
+BWA.US,D,20080508,000000,20.1007,20.3207,19.9427,20.1204,2944776.1044495,0
+BWA.US,D,20080509,000000,20.042,20.1559,19.7252,19.872,3342727.4963751,0
+BWA.US,D,20080512,000000,19.9333,20.1101,19.7296,20.0964,2681419.2045725,0
+BWA.US,D,20080513,000000,20.1403,20.3845,19.9522,20.3734,1966499.3076531,0
+BWA.US,D,20080514,000000,20.3888,20.697,20.3121,20.5623,1792696.7087713,0
+BWA.US,D,20080515,000000,20.5365,20.9636,20.4147,20.9109,1936360.8855399,0
+BWA.US,D,20080516,000000,20.9153,21.0603,20.7772,21.0215,2689370.6772374,0
+BWA.US,D,20080519,000000,21.0103,21.2932,20.8867,20.956,3480078.699801,0
+BWA.US,D,20080520,000000,20.9533,20.9836,20.3518,20.5045,4759475.5184029,0
+BWA.US,D,20080521,000000,20.5045,20.7867,20.1403,20.1739,4780989.2230802,0
+BWA.US,D,20080522,000000,20.1739,20.3121,19.5163,19.8754,4621761.6202898,0
+BWA.US,D,20080523,000000,19.8374,19.9513,19.6693,19.8564,2533101.4116246,0
+BWA.US,D,20080527,000000,19.4862,19.6207,19.1099,19.4404,5539557.6295216,0
+BWA.US,D,20080528,000000,19.4086,19.8418,19.0832,19.3957,4234797.6757275,0
+BWA.US,D,20080529,000000,19.3957,19.5017,19.1411,19.4533,2784716.5055393,0
+BWA.US,D,20080530,000000,19.6251,19.8254,19.5387,19.6658,6802315.6844984,0
+BWA.US,D,20080602,000000,19.5387,19.6803,19.2213,19.3144,1829992.8468055,0
+BWA.US,D,20080603,000000,19.3309,19.8254,19.2489,19.3568,5057994.1038733,0
+BWA.US,D,20080604,000000,19.1807,19.2834,19.0065,19.0832,3043650.3842618,0
+BWA.US,D,20080605,000000,19.1298,19.368,19.0512,19.2489,2498879.4876649,0
+BWA.US,D,20080606,000000,19.1367,19.1367,18.3712,18.3945,2462878.8533382,0
+BWA.US,D,20080609,000000,18.4033,18.5498,17.9338,18.1554,5540907.5953703,0
+BWA.US,D,20080610,000000,18.0657,18.1226,17.8923,18.0061,2365352.2218366,0
+BWA.US,D,20080611,000000,18.0295,18.0459,17.4211,17.6101,2210337.9030173,0
+BWA.US,D,20080612,000000,17.674,18.0865,17.6136,17.9621,2514880.9283571,0
+BWA.US,D,20080613,000000,18.1226,18.8346,17.8854,18.8157,4274097.325309,0
+BWA.US,D,20080616,000000,18.7137,18.8381,18.4998,18.7371,2751835.2772767,0
+BWA.US,D,20080617,000000,18.7596,19.0038,18.473,18.6957,3246758.2503678,0
+BWA.US,D,20080618,000000,19.0876,19.0876,18.1495,18.4488,8302861.2432838,0
+BWA.US,D,20080619,000000,18.4255,19.3568,18.2409,19.3015,4710298.5221303,0
+BWA.US,D,20080620,000000,19.1367,19.2963,18.3453,18.48,4525911.7274863,0
+BWA.US,D,20080623,000000,18.4912,18.6197,18.1969,18.2669,3447521.9268498,0
+BWA.US,D,20080624,000000,18.0588,18.2669,17.7809,17.907,3294149.5836595,0
+BWA.US,D,20080625,000000,17.8888,18.3866,17.7007,17.7663,3657474.6412553,0
+BWA.US,D,20080626,000000,17.4564,17.4599,16.5677,16.6471,9592073.9938216,0
+BWA.US,D,20080627,000000,16.603,17.0205,16.5452,16.9249,6133066.3489518,0
+BWA.US,D,20080630,000000,16.9456,17.1164,16.6471,16.8775,4158592.3932545,0
+BWA.US,D,20080701,000000,16.5486,17.2951,16.4752,17.1458,4885337.5275019,0
+BWA.US,D,20080702,000000,17.2226,17.32,16.263,16.2854,5593974.5790716,0
+BWA.US,D,20080703,000000,16.3786,16.3786,14.8106,15.2119,9240932.233165,0
+BWA.US,D,20080707,000000,15.2644,15.5484,14.323,14.5664,10139054.662842,0
+BWA.US,D,20080708,000000,14.6119,15.3836,14.4213,15.3767,4853430.8239422,0
+BWA.US,D,20080709,000000,15.2887,15.5172,15.0427,15.1239,5711965.0705646,0
+BWA.US,D,20080710,000000,15.1644,15.3767,14.8926,15.1393,5330636.2194983,0
+BWA.US,D,20080711,000000,14.985,14.99,14.3032,14.7,4397040.3953751,0
+BWA.US,D,20080714,000000,14.8373,14.99,14.2428,14.3687,3425322.230943,0
+BWA.US,D,20080715,000000,14.1858,14.4429,13.6033,14.1331,3981964.7156265,0
+BWA.US,D,20080716,000000,14.8839,15.387,14.323,15.0609,6658127.7441559,0
+BWA.US,D,20080717,000000,15.1782,16.3631,15.0219,16.2543,6833648.7974185,0
+BWA.US,D,20080718,000000,16.281,16.3243,15.6933,15.8333,4410794.9830363,0
+BWA.US,D,20080721,000000,15.973,16.1974,15.7823,16.0506,3191971.6535167,0
+BWA.US,D,20080722,000000,15.9195,16.1931,15.5207,16.1931,3648593.8358775,0
+BWA.US,D,20080723,000000,16.1162,16.7903,16.0662,16.6772,3422741.6524492,0
+BWA.US,D,20080724,000000,16.6496,16.6496,15.4778,15.6114,4802028.9912492,0
+BWA.US,D,20080725,000000,15.6158,16.0955,15.5718,15.7262,3135260.3414079,0
+BWA.US,D,20080728,000000,15.494,15.5604,14.7,14.7044,4855649.8665177,0
+BWA.US,D,20080729,000000,14.7907,15.6079,14.7907,15.533,3041811.4179082,0
+BWA.US,D,20080730,000000,15.469,15.6598,15.1195,15.3706,4116701.7362585,0
+BWA.US,D,20080731,000000,15.2965,16.4365,14.4912,15.3336,6458255.1610111,0
+BWA.US,D,20080801,000000,15.1782,15.6977,14.8252,15.2799,5398857.5837754,0
+BWA.US,D,20080804,000000,15.1316,15.3836,14.985,15.2344,3634039.6976277,0
+BWA.US,D,20080805,000000,15.4449,16.1525,15.3371,16.1042,3488407.9311498,0
+BWA.US,D,20080806,000000,16.0421,16.0688,15.5295,15.7339,2791594.958139,0
+BWA.US,D,20080807,000000,15.5916,15.7719,15.2412,15.2887,2557595.47009,0
+BWA.US,D,20080808,000000,15.3706,16.5193,15.293,16.4718,3253447.8236256,0
+BWA.US,D,20080811,000000,16.4174,17.0249,15.8504,16.4882,4516910.4101356,0
+BWA.US,D,20080812,000000,16.3864,16.5193,16.0688,16.1162,3139574.4382792,0
+BWA.US,D,20080813,000000,16.1732,16.3261,15.6114,15.8333,2632402.1184175,0
+BWA.US,D,20080814,000000,15.7659,16.7074,15.6839,16.3907,2089470.1881746,0
+BWA.US,D,20080815,000000,16.4718,16.8205,16.0895,16.1654,1671359.6924962,0
+BWA.US,D,20080818,000000,16.2198,16.2198,15.4283,15.6243,3161292.0862951,0
+BWA.US,D,20080819,000000,15.5251,15.5916,15.1195,15.2887,2016553.4920351,0
+BWA.US,D,20080820,000000,15.3222,15.6364,14.8373,15.1065,2042350.0068217,0
+BWA.US,D,20080821,000000,15.0324,15.374,14.6915,15.2965,2318412.8084428,0
+BWA.US,D,20080822,000000,15.4734,15.8426,15.4051,15.8246,2035006.8878655,0
+BWA.US,D,20080825,000000,15.7719,15.7779,15.2644,15.2998,1980560.9690911,0
+BWA.US,D,20080826,000000,15.3371,15.6201,15.0469,15.2887,1366225.6949821,0
+BWA.US,D,20080827,000000,15.2644,15.4121,14.8769,15.1919,3031949.1352135,0
+BWA.US,D,20080828,000000,15.2412,15.8582,15.2344,15.7892,2691410.1106227,0
+BWA.US,D,20080829,000000,15.6796,15.8582,15.4484,15.7262,1897494.615553,0
+BWA.US,D,20080902,000000,15.8539,16.3536,15.3371,15.5691,1977190.1101605,0
+BWA.US,D,20080903,000000,15.5752,15.5752,15.0427,15.1687,3140451.6263887,0
+BWA.US,D,20080904,000000,14.9814,15.2187,14.9011,15.0254,2093649.8678455,0
+BWA.US,D,20080905,000000,14.8252,14.9461,14.4713,14.8295,2500599.1008149,0
+BWA.US,D,20080908,000000,15.6442,15.6442,14.7044,14.9355,3468643.9676156,0
+BWA.US,D,20080909,000000,15.0219,15.0402,14.3514,14.4006,2554981.2872961,0
+BWA.US,D,20080910,000000,14.5274,14.8218,14.2702,14.7303,1994461.5616425,0
+BWA.US,D,20080911,000000,14.4748,15.0652,14.3066,15.0609,2235200.4500147,0
+BWA.US,D,20080912,000000,14.9201,15.7616,14.7432,15.6899,3115805.7691884,0
+BWA.US,D,20080915,000000,15.2033,15.5406,13.7266,14.0304,5886380.6582309,0
+BWA.US,D,20080916,000000,13.7076,14.4049,13.164,14.3937,4045767.6938251,0
+BWA.US,D,20080917,000000,14.1158,14.3557,13.2494,13.6603,4047464.1315955,0
+BWA.US,D,20080918,000000,13.8768,14.2512,13.7119,13.9933,6594862.4347589,0
+BWA.US,D,20080919,000000,14.5274,15.1721,14.2643,14.5274,5413425.6272529,0
+BWA.US,D,20080922,000000,14.3142,14.6404,13.6835,13.7343,2878555.9341817,0
+BWA.US,D,20080923,000000,13.786,13.786,13.132,13.3375,2757915.3380568,0
+BWA.US,D,20080924,000000,13.3953,13.4142,12.3967,12.4883,3728287.012947,0
+BWA.US,D,20080925,000000,12.5529,12.6185,12.1819,12.2899,6294263.8589894,0
+BWA.US,D,20080926,000000,12.0024,12.5409,11.9557,12.3433,3480150.5434771,0
+BWA.US,D,20080929,000000,12.3683,12.3718,11.7228,11.9989,6653847.2515846,0
+BWA.US,D,20080930,000000,12.1595,12.5444,12.0921,12.465,3899994.5575329,0
+BWA.US,D,20081001,000000,12.4339,12.4339,11.507,11.7754,3612344.0662223,0
+BWA.US,D,20081002,000000,11.6633,11.7107,10.7537,10.8382,5474610.9463506,0
+BWA.US,D,20081003,000000,10.8737,11.2749,10.5344,10.588,7020404.115835,0
+BWA.US,D,20081006,000000,10.1961,10.5552,9.20634,10.5552,7934461.936373,0
+BWA.US,D,20081007,000000,10.7572,10.8995,10.0097,10.0779,7607094.638652,0
+BWA.US,D,20081008,000000,9.67486,10.3559,9.56542,9.95625,6389493.8103944,0
+BWA.US,D,20081009,000000,10.0097,10.1348,9.02427,9.22268,6958262.8123379,0
+BWA.US,D,20081010,000000,8.62553,10.2679,7.16881,8.99315,8368768.5459299,0
+BWA.US,D,20081013,000000,9.55318,9.81996,9.0441,9.81996,5776189.8406679,0
+BWA.US,D,20081014,000000,9.84662,10.0469,9.12347,9.40747,5864921.4156953,0
+BWA.US,D,20081015,000000,9.22268,9.29261,8.06357,8.12431,6751131.7003717,0
+BWA.US,D,20081016,000000,8.10558,8.26568,7.27531,8.07115,10663844.906107,0
+BWA.US,D,20081017,000000,8.40116,8.64192,7.92177,8.34333,6956367.0663047,0
+BWA.US,D,20081020,000000,8.33902,8.89219,8.27689,8.63589,4082457.7956884,0
+BWA.US,D,20081021,000000,8.64624,9.27619,8.52197,8.88441,5560245.1319239,0
+BWA.US,D,20081022,000000,8.61087,8.61087,8.02455,8.29501,4802548.1197473,0
+BWA.US,D,20081023,000000,8.41237,8.56168,7.57511,7.99331,6014109.4441387,0
+BWA.US,D,20081024,000000,7.40864,8.45035,7.35411,8.29155,7047926.0376161,0
+BWA.US,D,20081027,000000,8.15572,8.15572,7.39725,7.39725,7849775.6238162,0
+BWA.US,D,20081028,000000,7.46171,9.34095,7.46171,9.0872,7946886.2572579,0
+BWA.US,D,20081029,000000,7.70464,8.84987,7.69748,8.46502,9502283.3039567,0
+BWA.US,D,20081030,000000,8.68253,8.93624,7.78163,7.90528,6907179.6411114,0
+BWA.US,D,20081031,000000,7.8541,8.58239,7.81518,8.54614,5817305.2812237,0
+BWA.US,D,20081103,000000,8.68937,8.88869,8.48487,8.56168,3328686.6927786,0
+BWA.US,D,20081104,000000,8.71354,9.32111,8.5539,9.31071,4659362.5145627,0
+BWA.US,D,20081105,000000,9.18816,9.28492,8.6782,8.76535,3965535.689185,0
+BWA.US,D,20081106,000000,8.66952,8.84987,7.85808,7.8901,4551401.1684961,0
+BWA.US,D,20081107,000000,7.96683,8.37009,7.72758,7.90528,3286453.0401677,0
+BWA.US,D,20081110,000000,8.15572,8.27343,7.33589,7.43048,3836986.4948471,0
+BWA.US,D,20081111,000000,7.31371,7.31371,6.16093,6.75008,7606385.4720429,0
+BWA.US,D,20081112,000000,6.60951,6.65127,6.26735,6.4043,4153399.9495048,0
+BWA.US,D,20081113,000000,6.35078,7.009,6.05453,7.009,5631018.1054706,0
+BWA.US,D,20081114,000000,6.82629,7.02065,6.51088,6.62479,4566575.2481442,0
+BWA.US,D,20081117,000000,6.56791,6.71619,6.33965,6.33965,5212092.9952072,0
+BWA.US,D,20081118,000000,6.34734,6.52598,6.2027,6.43078,7215628.8766455,0
+BWA.US,D,20081119,000000,6.42707,6.54894,6.11916,6.12667,7606928.9346895,0
+BWA.US,D,20081120,000000,6.02416,7.11574,5.7045,6.46143,14254442.355089,0
+BWA.US,D,20081121,000000,6.6058,7.15734,6.2941,7.12679,8318747.9658479,0
+BWA.US,D,20081124,000000,7.21429,7.9468,7.04325,7.85082,4140639.5856186,0
+BWA.US,D,20081125,000000,7.96683,8.07961,7.46594,7.67091,6841106.6345027,0
+BWA.US,D,20081126,000000,7.51271,9.23047,7.37766,8.92838,9911713.4612888,0
+BWA.US,D,20081128,000000,9.09498,9.1295,8.75233,8.99664,2597111.8094687,0
+BWA.US,D,20081201,000000,8.84987,8.84987,7.78603,7.83098,4915949.8861232,0
+BWA.US,D,20081202,000000,7.95103,8.35801,7.75279,8.10981,4236806.9811196,0
+BWA.US,D,20081203,000000,7.90097,8.63933,7.70464,8.46157,4229294.681894,0
+BWA.US,D,20081204,000000,8.31054,8.64624,7.86938,8.04069,4338740.4110101,0
+BWA.US,D,20081205,000000,7.74874,8.58843,7.57907,8.56944,3238396.5734881,0
+BWA.US,D,20081208,000000,8.84987,9.81996,8.84987,9.76901,5793146.1069904,0
+BWA.US,D,20081209,000000,9.72669,9.90711,9.21062,9.25721,4631951.8346026,0
+BWA.US,D,20081210,000000,9.59461,9.84234,8.81623,9.37365,5601369.8426315,0
+BWA.US,D,20081211,000000,9.31761,9.31761,8.32781,8.51249,5135942.1748757,0
+BWA.US,D,20081212,000000,6.46521,8.15909,6.38927,8.04069,7947882.7985711,0
+BWA.US,D,20081215,000000,7.98908,8.16704,7.62111,7.81959,4594634.838727,0
+BWA.US,D,20081216,000000,7.98494,8.142,7.40864,7.83504,9163124.3732079,0
+BWA.US,D,20081217,000000,7.70153,8.43135,7.63613,8.29155,4467235.1432063,0
+BWA.US,D,20081218,000000,8.32781,8.50816,7.77748,7.94024,3772702.6275263,0
+BWA.US,D,20081219,000000,8.37269,8.37269,7.96276,8.28897,4350074.3302952,0
+BWA.US,D,20081222,000000,8.31054,8.314,7.92928,8.07961,5049784.2257284,0
+BWA.US,D,20081223,000000,8.09392,8.17816,7.68317,7.81959,3382300.6154334,0
+BWA.US,D,20081224,000000,7.81959,7.92592,7.68989,7.84263,896343.71930982,0
+BWA.US,D,20081226,000000,7.86541,8.05587,7.83098,8.01187,1118606.0364724,0
+BWA.US,D,20081229,000000,7.98079,8.00021,7.56303,7.66753,3268139.8553827,0
+BWA.US,D,20081230,000000,7.74874,8.06692,7.68989,8.0602,3448944.8951437,0
+BWA.US,D,20081231,000000,8.15909,8.33902,8.02455,8.2812,3279896.7253416,0
+BWA.US,D,20090102,000000,8.30624,8.78092,8.0602,8.73252,2241993.1537106,0
+BWA.US,D,20090105,000000,8.6782,9.17182,8.56598,9.12347,5019651.5974602,0
+BWA.US,D,20090106,000000,9.23737,9.75344,8.99315,9.51786,4952484.7129448,0
+BWA.US,D,20090107,000000,9.34873,9.35293,8.81623,8.99315,3078851.4680001,0
+BWA.US,D,20090108,000000,8.94821,8.98283,8.5539,8.89219,4182819.9348569,0
+BWA.US,D,20090109,000000,8.85425,8.94393,8.47366,8.69719,5359413.0880727,0
+BWA.US,D,20090112,000000,8.69285,8.69285,8.26568,8.40116,4147954.8941196,0
+BWA.US,D,20090113,000000,8.35801,8.48831,7.7654,8.04069,5568012.3603228,0
+BWA.US,D,20090114,000000,7.86541,8.142,7.23699,7.31371,7903913.3100449,0
+BWA.US,D,20090115,000000,7.32527,7.47743,6.94427,7.30146,8352880.664597,0
+BWA.US,D,20090116,000000,7.42426,7.49717,6.67822,7.184,6376775.1621914,0
+BWA.US,D,20090120,000000,7.184,7.24071,6.5221,6.56016,4852411.1072495,0
+BWA.US,D,20090121,000000,6.79609,6.82629,6.37745,6.79609,5186385.7056313,0
+BWA.US,D,20090122,000000,6.7236,6.7236,6.3854,6.48042,6655884.367432,0
+BWA.US,D,20090123,000000,6.3854,6.84538,6.27503,6.70091,4594159.7434498,0
+BWA.US,D,20090126,000000,6.70842,6.82258,6.45763,6.60184,2714259.8759211,0
+BWA.US,D,20090127,000000,6.6058,6.83009,6.54109,6.67034,2870245.2431365,0
+BWA.US,D,20090128,000000,6.7048,7.30561,6.7048,7.16096,6986311.974,0
+BWA.US,D,20090129,000000,7.0505,7.14974,6.72014,6.84934,4576946.2304161,0
+BWA.US,D,20090130,000000,6.79988,6.93667,6.35873,6.41957,4214015.1542696,0
+BWA.US,D,20090202,000000,6.31705,6.71619,6.25595,6.65127,5601614.3428839,0
+BWA.US,D,20090203,000000,6.65533,6.82629,6.53373,6.72014,5347595.9621276,0
+BWA.US,D,20090204,000000,6.75008,7.27531,6.71221,6.98215,7240438.1202703,0
+BWA.US,D,20090205,000000,6.94427,7.23699,6.83414,7.1953,6510148.3117469,0
+BWA.US,D,20090206,000000,7.15734,8.23029,7.15734,8.00426,9576257.9561646,0
+BWA.US,D,20090209,000000,8.00765,8.00765,7.67091,7.86938,5870467.2839805,0
+BWA.US,D,20090210,000000,7.78905,8.04406,7.42046,7.48545,4663389.2367299,0
+BWA.US,D,20090211,000000,7.56303,7.73165,6.9673,7.184,8423178.5428664,0
+BWA.US,D,20090212,000000,7.03964,8.45725,7.03964,8.36232,17612113.336088,0
+BWA.US,D,20090213,000000,7.90097,8.26136,7.80061,8.12776,13691026.865783,0
+BWA.US,D,20090217,000000,7.7654,7.91348,7.57131,7.65951,10314872.360961,0
+BWA.US,D,20090218,000000,7.73415,7.81959,7.38516,7.62922,9814710.5933612,0
+BWA.US,D,20090219,000000,7.70852,7.80061,6.97093,7.00502,6278720.1320402,0
+BWA.US,D,20090220,000000,6.81119,6.98215,6.62877,6.75829,9605063.7939634,0
+BWA.US,D,20090223,000000,6.84538,6.90992,6.43078,6.44597,6535447.7146457,0
+BWA.US,D,20090224,000000,6.54109,6.97464,6.35078,6.92916,7955392.7802588,0
+BWA.US,D,20090225,000000,6.85694,6.94427,6.54894,6.73137,7915665.5449278,0
+BWA.US,D,20090226,000000,6.84538,6.84538,6.48809,6.60184,5595162.3172649,0
+BWA.US,D,20090227,000000,6.59829,6.74647,6.37745,6.56016,5922436.9134683,0
+BWA.US,D,20090302,000000,6.38927,6.44597,6.09216,6.16473,5784254.8726918,0
+BWA.US,D,20090303,000000,6.24448,6.32447,6.00482,6.10752,4760970.3303729,0
+BWA.US,D,20090304,000000,6.08119,6.55635,6.08119,6.44986,4309096.7832466,0
+BWA.US,D,20090305,000000,6.23713,6.23713,5.94044,6.05858,6567289.5271431,0
+BWA.US,D,20090306,000000,6.14945,6.83794,5.55995,5.77302,9628424.5763772,0
+BWA.US,D,20090309,000000,5.62475,5.98583,5.62475,5.8072,11040093.714014,0
+BWA.US,D,20090310,000000,6.00862,6.19874,5.86027,6.03917,8289362.7435648,0
+BWA.US,D,20090311,000000,6.03917,6.50691,5.97454,6.24448,7395422.3110966,0
+BWA.US,D,20090312,000000,6.21056,6.73137,6.08853,6.66691,5919382.3984662,0
+BWA.US,D,20090313,000000,6.77711,7.01262,6.7048,6.95954,7249544.8855972,0
+BWA.US,D,20090316,000000,7.17244,7.27531,6.92916,7.01262,9605205.1637777,0
+BWA.US,D,20090317,000000,7.02788,7.11169,6.71619,7.11169,5546497.4968765,0
+BWA.US,D,20090318,000000,7.10409,7.90528,6.97093,7.72043,8097211.03806,0
+BWA.US,D,20090319,000000,7.83934,7.83934,7.39725,7.54715,11776753.27556,0
+BWA.US,D,20090320,000000,7.61714,7.61714,6.95583,7.07743,5510992.8156683,0
+BWA.US,D,20090323,000000,7.27867,7.84263,7.1878,7.82382,7657524.2641801,0
+BWA.US,D,20090324,000000,7.70153,8.23459,7.57511,7.94429,8664937.1479313,0
+BWA.US,D,20090325,000000,8.0205,8.75669,7.78603,8.0205,16102837.611892,0
+BWA.US,D,20090326,000000,8.15572,8.41237,7.95939,8.25359,8732768.0070659,0
+BWA.US,D,20090327,000000,8.19025,8.41929,7.97355,8.27689,6227305.5528884,0
+BWA.US,D,20090330,000000,8.0205,8.0205,7.3894,7.93256,8755832.1446236,0
+BWA.US,D,20090331,000000,7.99589,8.13768,7.53697,7.72043,6142555.5080383,0
+BWA.US,D,20090401,000000,7.56725,7.98079,7.37766,7.96683,7445424.350875,0
+BWA.US,D,20090402,000000,8.30624,9.35467,8.03724,9.22706,12230162.19157,0
+BWA.US,D,20090403,000000,9.20031,9.48596,9.01561,9.36691,6829014.8803117,0
+BWA.US,D,20090406,000000,8.98616,9.8121,8.92838,9.78884,14591689.317041,0
+BWA.US,D,20090407,000000,9.42819,9.50582,8.69719,9.03546,21273057.331637,0
+BWA.US,D,20090408,000000,9.12688,9.43072,8.73948,8.96632,7369538.8886374,0
+BWA.US,D,20090409,000000,9.37365,9.9631,9.28824,9.84234,10257638.444048,0
+BWA.US,D,20090413,000000,9.6524,9.8544,9.22706,9.79146,7586211.3042938,0
+BWA.US,D,20090414,000000,9.67486,9.84234,9.44969,9.56542,5399179.7215487,0
+BWA.US,D,20090415,000000,9.50231,9.7155,9.41088,9.61533,5435109.6709685,0
+BWA.US,D,20090416,000000,9.67486,9.9252,9.57303,9.82678,6619071.4360579,0
+BWA.US,D,20090417,000000,9.54637,10.0598,9.27277,9.98383,5098920.6650872,0
+BWA.US,D,20090420,000000,9.72669,9.73535,9.13816,9.18816,6795869.4527243,0
+BWA.US,D,20090421,000000,9.16744,9.39873,8.78092,9.37627,6769769.340468,0
+BWA.US,D,20090422,000000,9.15966,10.3593,9.11228,9.95625,8361426.5857429,0
+BWA.US,D,20090423,000000,10.0641,10.1625,9.78027,9.98732,7042385.9631757,0
+BWA.US,D,20090424,000000,10.1383,10.9108,10.0209,10.7726,7027032.2743372,0
+BWA.US,D,20090427,000000,10.5405,11.1213,10.3792,10.7105,6195090.616783,0
+BWA.US,D,20090428,000000,10.5474,10.5509,10.1021,10.1383,7045746.3931855,0
+BWA.US,D,20090429,000000,10.3393,10.8547,10.2712,10.6121,8993116.7426996,0
+BWA.US,D,20090430,000000,10.7803,11.5303,10.7803,11.0108,13312720.084188,0
+BWA.US,D,20090501,000000,10.9574,11.0971,9.851,10.9141,8307438.3807111,0
+BWA.US,D,20090504,000000,10.8961,11.9826,10.8737,11.9557,8360199.4494047,0
+BWA.US,D,20090505,000000,11.8773,12.0066,11.192,11.3993,8586597.4130175,0
+BWA.US,D,20090506,000000,11.4138,11.8376,11.2336,11.6519,6771397.4108694,0
+BWA.US,D,20090507,000000,11.7876,12.1551,11.2887,11.3647,8293394.1008076,0
+BWA.US,D,20090508,000000,11.4113,11.9782,11.4069,11.8237,5214294.6562481,0
+BWA.US,D,20090511,000000,11.4554,11.5752,11.2059,11.2887,5786962.9157721,0
+BWA.US,D,20090512,000000,11.4113,11.4113,10.6682,11.0125,9661750.7719238,0
+BWA.US,D,20090513,000000,10.8166,10.8382,10.0822,10.2515,10131835.532165,0
+BWA.US,D,20090514,000000,10.3186,10.726,10.1728,10.4706,6529841.5903741,0
+BWA.US,D,20090515,000000,10.4223,10.827,10.4067,10.5128,4786661.3971832,0
+BWA.US,D,20090518,000000,10.6527,11.0816,10.4663,11.0402,5926706.9771188,0
+BWA.US,D,20090519,000000,11.135,11.6365,11.1274,11.3415,8156236.4117996,0
+BWA.US,D,20090520,000000,11.4993,11.9402,11.3647,11.4578,7543558.1773163,0
+BWA.US,D,20090521,000000,11.2533,11.3094,10.8814,11.2784,5311897.7665017,0
+BWA.US,D,20090522,000000,11.33,11.4113,10.9426,11.1213,3313994.6610215,0
+BWA.US,D,20090526,000000,10.8771,11.9152,10.8771,11.8039,4701826.7621983,0
+BWA.US,D,20090527,000000,11.7685,12.1042,11.5623,11.7754,6315836.6608841,0
+BWA.US,D,20090528,000000,11.7797,12.2207,11.3457,11.8315,3981663.4356944,0
+BWA.US,D,20090529,000000,11.8462,12.2733,11.6866,12.2647,6312880.6412443,0
+BWA.US,D,20090601,000000,12.4736,13.3072,12.4736,13.1553,6225888.3784394,0
+BWA.US,D,20090602,000000,13.1026,13.4297,12.9369,13.3444,6464230.9325839,0
+BWA.US,D,20090603,000000,13.1743,13.1951,12.4813,12.8541,4968894.0403139,0
+BWA.US,D,20090604,000000,12.8231,13.479,12.7479,13.4427,8550530.7288594,0
+BWA.US,D,20090605,000000,13.5885,13.6904,13.0793,13.3116,6754869.8890654,0
+BWA.US,D,20090608,000000,13.2174,13.2174,12.6185,13.0465,4409418.3655013,0
+BWA.US,D,20090609,000000,13.1191,13.366,12.9544,13.2909,4331039.2324425,0
+BWA.US,D,20090610,000000,13.3401,13.9891,13.1596,13.3297,7738616.0753953,0
+BWA.US,D,20090611,000000,13.3116,13.6559,13.2027,13.366,4841735.3687387,0
+BWA.US,D,20090612,000000,13.239,13.283,12.8196,12.9628,4067279.0809644,0
+BWA.US,D,20090615,000000,12.8006,12.8006,12.2129,12.4813,4824524.1732432,0
+BWA.US,D,20090616,000000,12.5347,12.805,12.0732,12.2777,4556919.226326,0
+BWA.US,D,20090617,000000,12.2423,12.2691,11.6071,12.1042,5481830.077027,0
+BWA.US,D,20090618,000000,11.7685,12.0732,11.7064,11.9117,4131531.6615229,0
+BWA.US,D,20090619,000000,12.0576,12.4529,12.0455,12.3856,5794045.3117101,0
+BWA.US,D,20090622,000000,12.0767,12.4133,11.6365,11.7264,4407083.4460289,0
+BWA.US,D,20090623,000000,11.7668,11.8376,11.387,11.6321,3578119.8247247,0
+BWA.US,D,20090624,000000,11.7505,12.1819,11.7505,11.8816,4231463.8974039,0
+BWA.US,D,20090625,000000,11.8489,12.6582,11.6554,12.6333,5696691.3367851,0
+BWA.US,D,20090626,000000,12.5814,12.6074,12.2802,12.3803,4339208.5536735,0
+BWA.US,D,20090629,000000,12.4675,12.8645,12.3554,12.8119,4082660.5802581,0
+BWA.US,D,20090630,000000,12.8567,13.0423,12.5444,12.9897,5563526.7656439,0
+BWA.US,D,20090701,000000,13.1432,13.5204,12.9302,13.0793,4560222.8766565,0
+BWA.US,D,20090702,000000,12.8878,12.8878,12.3477,12.4952,4756553.1030633,0
+BWA.US,D,20090706,000000,12.3596,12.7403,12.1716,12.3018,6731747.8130592,0
+BWA.US,D,20090707,000000,12.2837,12.3123,11.6951,11.7107,6548193.0145352,0
+BWA.US,D,20090708,000000,11.734,11.8195,11.2101,11.4466,8125880.1411204,0
+BWA.US,D,20090709,000000,11.6839,11.7264,11.4026,11.4734,6368727.5117021,0
+BWA.US,D,20090710,000000,11.4069,11.621,11.3415,11.4604,7210036.6576013,0
+BWA.US,D,20090713,000000,11.5182,11.6106,11.2034,11.6029,5873094.2132331,0
+BWA.US,D,20090714,000000,11.6453,11.9359,11.621,11.8773,4026679.2925998,0
+BWA.US,D,20090715,000000,12.0653,12.2458,11.9826,12.1716,4681733.708277,0
+BWA.US,D,20090716,000000,12.143,12.4607,12.0653,12.3718,4373683.0892683,0
+BWA.US,D,20090717,000000,12.401,12.6048,12.3123,12.5529,3459741.1456272,0
+BWA.US,D,20090720,000000,12.704,12.9302,12.6496,12.8163,4506449.0438841,0
+BWA.US,D,20090721,000000,13.1148,13.2209,12.7826,13.2089,6547053.9446386,0
+BWA.US,D,20090722,000000,13.0793,13.239,12.9777,13.0793,4150491.4393927,0
+BWA.US,D,20090723,000000,13.1951,13.5281,12.9818,13.2951,8816512.2404508,0
+BWA.US,D,20090724,000000,13.1432,13.7189,13.1062,13.6335,5494989.0574383,0
+BWA.US,D,20090727,000000,13.6413,13.6722,13.4107,13.6214,2615056.5057215,0
+BWA.US,D,20090728,000000,13.4427,13.6524,13.182,13.5281,2949215.3483695,0
+BWA.US,D,20090729,000000,13.3703,13.5204,12.1551,12.352,13927349.685615,0
+BWA.US,D,20090730,000000,12.5651,12.6582,11.9946,12.0179,7056125.4868404,0
+BWA.US,D,20090731,000000,12.1716,12.7972,11.9903,12.622,7828593.3270641,0
+BWA.US,D,20090803,000000,12.95,13.1864,12.7127,12.8922,4647202.3930028,0
+BWA.US,D,20090804,000000,12.8119,12.9818,12.6729,12.8257,4309014.5106499,0
+BWA.US,D,20090805,000000,12.8878,12.9302,12.4675,12.6833,3146534.0047068,0
+BWA.US,D,20090806,000000,12.7678,12.8878,12.2104,12.2691,3150924.58033,0
+BWA.US,D,20090807,000000,12.445,12.6496,12.2691,12.32,4307403.8217831,0
+BWA.US,D,20090810,000000,12.2389,12.2389,11.8195,11.9473,3091428.746389,0
+BWA.US,D,20090811,000000,11.9438,11.9739,11.7228,11.8083,7098812.218118,0
+BWA.US,D,20090812,000000,11.7797,11.9826,11.5726,11.6029,4023257.4478344,0
+BWA.US,D,20090813,000000,11.759,11.8237,11.5381,11.6321,2914894.9290475,0
+BWA.US,D,20090814,000000,11.5546,11.6409,11.4216,11.507,3050817.3703346,0
+BWA.US,D,20090817,000000,11.3216,11.4113,11.0064,11.1437,5398330.3438946,0
+BWA.US,D,20090818,000000,11.1774,11.495,11.1671,11.4578,7327506.8618272,0
+BWA.US,D,20090819,000000,11.2421,11.5623,11.1817,11.5303,4173299.4890083,0
+BWA.US,D,20090820,000000,11.6106,11.8556,11.5467,11.8126,4221184.4578806,0
+BWA.US,D,20090821,000000,11.8997,12.0283,11.4294,11.5502,9630416.5002348,0
+BWA.US,D,20090824,000000,11.5502,11.6866,11.1671,11.2379,7139478.0563138,0
+BWA.US,D,20090825,000000,11.2214,11.5691,11.2214,11.5347,5920652.4092561,0
+BWA.US,D,20090826,000000,11.495,11.558,11.3216,11.3672,3896337.482667,0
+BWA.US,D,20090827,000000,11.3415,11.5036,11.0971,11.4069,4287600.4601039,0
+BWA.US,D,20090828,000000,11.3173,11.5726,10.8089,11.1179,8435959.7645936,0
+BWA.US,D,20090831,000000,11.4846,11.495,11.2101,11.2828,9519944.1018122,0
+BWA.US,D,20090901,000000,11.2533,11.5423,11.1473,11.3415,11209613.502787,0
+BWA.US,D,20090902,000000,11.2646,11.3758,11.1179,11.1549,6288286.9286476,0
+BWA.US,D,20090903,000000,11.2569,11.6986,11.192,11.6795,7848599.4733127,0
+BWA.US,D,20090904,000000,11.6795,12.0325,11.584,12.0179,6180388.1561051,0
+BWA.US,D,20090908,000000,12.4339,12.691,12.2285,12.4813,6963435.5570151,0
+BWA.US,D,20090909,000000,12.445,12.8006,12.3683,12.6763,7093868.9096966,0
+BWA.US,D,20090910,000000,12.6997,12.8922,12.5695,12.8645,3099472.9205714,0
+BWA.US,D,20090911,000000,12.9586,13.1908,12.6954,12.7403,6172703.2003031,0
+BWA.US,D,20090914,000000,12.5271,12.7791,12.4417,12.596,4887021.2188138,0
+BWA.US,D,20090915,000000,12.5529,12.6868,12.5038,12.596,4364208.9941782,0
+BWA.US,D,20090916,000000,12.6366,12.641,12.3762,12.4994,3632513.5988956,0
+BWA.US,D,20090917,000000,11.9402,12.1206,11.6951,11.8489,12111606.220821,0
+BWA.US,D,20090918,000000,11.8521,11.9315,11.7107,11.7382,10099436.351795,0
+BWA.US,D,20090921,000000,11.6589,11.6866,11.4113,11.6141,6033360.0730197,0
+BWA.US,D,20090922,000000,11.6795,11.8953,11.5623,11.7995,5150998.060089,0
+BWA.US,D,20090923,000000,11.835,11.9712,11.5691,11.5916,4833771.1496153,0
+BWA.US,D,20090924,000000,11.6909,11.6951,11.2569,11.4026,3411063.5787802,0
+BWA.US,D,20090925,000000,11.4138,11.4578,11.2569,11.3957,4273173.7864408,0
+BWA.US,D,20090928,000000,11.4216,11.7228,11.2887,11.621,2696272.3052163,0
+BWA.US,D,20090929,000000,11.6719,11.8816,11.4604,11.6676,2415179.2875008,0
+BWA.US,D,20090930,000000,11.6719,11.7711,11.267,11.507,3586221.9373554,0
+BWA.US,D,20091001,000000,11.3957,11.4328,10.9108,10.9349,6706471.5855399,0
+BWA.US,D,20091002,000000,10.7847,10.8089,10.5008,10.5923,9754732.7115292,0
+BWA.US,D,20091005,000000,10.6735,10.8693,10.5716,10.8416,5520239.7920404,0
+BWA.US,D,20091006,000000,10.9831,11.1774,10.8882,11.0445,4253603.3373244,0
+BWA.US,D,20091007,000000,11.0402,11.1135,10.9185,11.1049,2632814.6401704,0
+BWA.US,D,20091008,000000,11.2034,11.7307,11.1239,11.5623,6020969.3564348,0
+BWA.US,D,20091009,000000,11.5623,11.6676,11.4328,11.5657,3297944.5520327,0
+BWA.US,D,20091012,000000,11.6071,12.2983,11.5985,12.2802,6888258.1026175,0
+BWA.US,D,20091013,000000,12.2353,12.2561,11.9196,11.9557,4302848.7009663,0
+BWA.US,D,20091014,000000,12.1206,12.3762,12.0283,12.2777,4016647.8296357,0
+BWA.US,D,20091015,000000,12.1854,12.3433,12.1353,12.2647,2876416.846665,0
+BWA.US,D,20091016,000000,12.1508,12.1758,11.8151,11.9989,2986679.5079041,0
+BWA.US,D,20091019,000000,12.0576,12.3683,12.0024,12.2983,4230725.7615706,0
+BWA.US,D,20091020,000000,12.2484,12.2604,11.835,12.0534,4377606.6809972,0
+BWA.US,D,20091021,000000,11.9903,12.6833,11.9903,12.4261,6118636.1989816,0
+BWA.US,D,20091022,000000,12.4261,12.7204,12.1293,12.6185,3303819.5107052,0
+BWA.US,D,20091023,000000,12.704,12.7403,12.4339,12.5771,3565323.5390009,0
+BWA.US,D,20091026,000000,12.5695,13.2089,12.5695,12.6652,4576658.855712,0
+BWA.US,D,20091027,000000,12.7678,12.7678,12.1249,12.3346,4938697.6797524,0
+BWA.US,D,20091028,000000,12.6004,12.6004,11.3173,11.4871,7073670.4077991,0
+BWA.US,D,20091029,000000,11.8151,12.0403,11.6365,11.9593,6159074.9184596,0
+BWA.US,D,20091030,000000,11.8773,12.1249,11.4604,11.5303,6225581.3046626,0
+BWA.US,D,20091102,000000,11.584,11.9041,11.4259,11.7228,4700488.3840393,0
+BWA.US,D,20091103,000000,11.595,11.8729,11.4915,11.7797,3349918.8165963,0
+BWA.US,D,20091104,000000,11.8644,12.0619,11.6633,11.7184,2575685.012464,0
+BWA.US,D,20091105,000000,11.8376,12.0767,11.734,11.8877,3779438.5515428,0
+BWA.US,D,20091106,000000,11.753,12.2733,11.753,12.1086,4390951.0644434,0
+BWA.US,D,20091109,000000,12.1819,12.6074,12.1508,12.5651,2820245.5208958,0
+BWA.US,D,20091110,000000,12.4485,12.7636,12.1819,12.4261,5541502.0438514,0
+BWA.US,D,20091111,000000,12.5563,12.61,12.3803,12.4374,2805880.2619879,0
+BWA.US,D,20091112,000000,12.3934,12.6185,12.1974,12.2104,2436548.146057,0
+BWA.US,D,20091113,000000,12.2311,12.4417,12.0965,12.1819,4220456.750968,0
+BWA.US,D,20091116,000000,12.3269,12.4054,12.1974,12.3123,2617635.9254464,0
+BWA.US,D,20091117,000000,12.2207,12.3683,12.1353,12.32,3844734.0241733,0
+BWA.US,D,20091118,000000,12.2526,12.294,12.0491,12.0877,2941909.3100203,0
+BWA.US,D,20091119,000000,11.9619,12.0024,11.6453,11.759,2861074.7455164,0
+BWA.US,D,20091120,000000,11.6951,11.7876,11.584,11.7573,1827915.1740441,0
+BWA.US,D,20091123,000000,11.9315,12.1042,11.6409,11.6909,2459499.8830247,0
+BWA.US,D,20091124,000000,11.6554,11.8462,11.5623,11.7107,3307690.9578304,0
+BWA.US,D,20091125,000000,11.7149,11.8151,11.6071,11.7961,1383416.0326364,0
+BWA.US,D,20091127,000000,11.3803,11.6365,11.2887,11.5691,1216179.0187327,0
+BWA.US,D,20091130,000000,11.5157,11.5226,11.349,11.4871,2935254.4998317,0
+BWA.US,D,20091201,000000,11.6167,11.835,11.5467,11.6866,2755931.525582,0
+BWA.US,D,20091202,000000,11.7064,11.9903,11.6633,11.8151,2940756.3348963,0
+BWA.US,D,20091203,000000,11.7634,11.9473,11.6365,11.6486,1432055.3601073,0
+BWA.US,D,20091204,000000,11.9083,12.0921,11.507,11.7876,3008341.5350094,0
+BWA.US,D,20091207,000000,12.0844,12.0844,11.7505,11.7876,3311426.8289863,0
+BWA.US,D,20091208,000000,11.6676,11.6866,11.3913,11.5347,2214503.6774605,0
+BWA.US,D,20091209,000000,11.5347,11.6365,11.4113,11.6106,1903772.8258267,0
+BWA.US,D,20091210,000000,11.6633,11.7841,11.558,11.6071,1016648.2724337,0
+BWA.US,D,20091211,000000,11.7685,11.9083,11.6453,11.8833,2133976.1867333,0
+BWA.US,D,20091214,000000,11.9513,12.2017,11.9196,12.1508,2803019.2614036,0
+BWA.US,D,20091215,000000,12.0619,12.3018,12.0619,12.2389,2550869.9749943,0
+BWA.US,D,20091216,000000,12.2837,12.4952,12.1897,12.4261,2924621.6357727,0
+BWA.US,D,20091217,000000,12.2777,12.6264,12.1819,12.5771,3334875.6778416,0
+BWA.US,D,20091218,000000,12.6142,12.7127,12.3596,12.5695,3691238.8514723,0
+BWA.US,D,20091221,000000,12.6496,12.7204,12.465,12.6307,1563787.6928029,0
+BWA.US,D,20091222,000000,12.6333,12.8334,12.5728,12.805,1965563.0223261,0
+BWA.US,D,20091223,000000,12.8334,12.9267,12.7902,12.8724,948217.17097319,0
+BWA.US,D,20091224,000000,12.8767,13.0355,12.8257,12.975,320502.75034897,0
+BWA.US,D,20091228,000000,13.0086,13.0699,12.9042,12.9628,889338.9608926,0
+BWA.US,D,20091229,000000,12.975,13.0423,12.8724,12.8843,897795.65682788,0
+BWA.US,D,20091230,000000,12.8119,12.9337,12.7316,12.8808,1124275.8930374,0
+BWA.US,D,20091231,000000,12.9206,12.9206,12.5814,12.6333,1771160.9874836,0
+BWA.US,D,20100104,000000,12.7204,12.9412,12.7127,12.8464,1690519.9373976,0
+BWA.US,D,20100105,000000,12.8464,13.5169,12.8257,13.4582,3489312.9297145,0
+BWA.US,D,20100106,000000,13.4582,13.9847,13.4221,13.9562,5483569.3892494,0
+BWA.US,D,20100107,000000,13.8794,14.1736,13.7145,14.1416,3407963.8717884,0
+BWA.US,D,20100108,000000,14.0649,14.1416,13.8414,13.8819,3287513.3137743,0
+BWA.US,D,20100111,000000,14.0011,14.089,13.7785,13.8621,3793190.8216662,0
+BWA.US,D,20100112,000000,13.7819,13.9139,13.4669,13.504,5092013.2432633,0
+BWA.US,D,20100113,000000,13.5463,13.6904,13.4626,13.5999,5185050.8037792,0
+BWA.US,D,20100114,000000,13.5999,14.4827,13.5765,14.4049,5894880.2286179,0
+BWA.US,D,20100115,000000,14.4429,14.587,14.0304,14.203,4430111.6617486,0
+BWA.US,D,20100119,000000,14.2142,14.4213,14.0934,14.3308,3652239.3230539,0
+BWA.US,D,20100120,000000,14.1227,14.1858,14.0011,14.1331,2628645.3894203,0
+BWA.US,D,20100121,000000,14.1901,14.3876,13.9019,14.0114,4866309.3822631,0
+BWA.US,D,20100122,000000,14.0443,14.2512,13.8146,13.869,2871130.5426287,0
+BWA.US,D,20100125,000000,13.9768,14.4136,13.8146,14.0848,2886751.9070989,0
+BWA.US,D,20100126,000000,14.0443,14.2056,13.7594,13.7785,2545462.0002161,0
+BWA.US,D,20100127,000000,13.6757,13.7785,13.0699,13.4073,5028620.4692796,0
+BWA.US,D,20100128,000000,13.4427,13.5083,12.9267,13.0793,4025685.0688244,0
+BWA.US,D,20100129,000000,13.0984,13.6869,13.0984,13.3444,5327783.3302967,0
+BWA.US,D,20100201,000000,13.4186,13.6757,13.3771,13.6524,2857346.9857432,0
+BWA.US,D,20100202,000000,13.6335,13.8657,13.4427,13.7759,2630008.1017278,0
+BWA.US,D,20100203,000000,13.6904,14.2349,13.6904,14.0908,3812911.9107484,0
+BWA.US,D,20100204,000000,13.9226,13.9226,13.4264,13.4297,2301702.201142,0
+BWA.US,D,20100205,000000,13.3988,13.4297,12.8808,13.2027,5161279.8171503,0
+BWA.US,D,20100208,000000,13.2675,13.648,13.1511,13.4471,3725127.0499688,0
+BWA.US,D,20100209,000000,13.6299,13.9562,13.4997,13.6801,7545251.13878,0
+BWA.US,D,20100210,000000,13.5963,13.9182,13.4505,13.7785,4059344.9898341,0
+BWA.US,D,20100211,000000,14.0148,14.0649,13.4832,13.5619,6325586.5429886,0
+BWA.US,D,20100212,000000,13.4039,13.9398,13.4039,13.9355,4673311.7754108,0
+BWA.US,D,20100216,000000,14.1158,14.1582,13.9226,14.0813,2885634.8538129,0
+BWA.US,D,20100217,000000,14.1625,14.3367,14.089,14.1416,3063510.5256204,0
+BWA.US,D,20100218,000000,14.0934,14.2142,14.0329,14.1003,3669846.8175368,0
+BWA.US,D,20100219,000000,14.1183,14.2807,14.052,14.203,3103523.9768867,0
+BWA.US,D,20100222,000000,14.2918,14.6404,14.2512,14.5515,3679581.6356448,0
+BWA.US,D,20100223,000000,14.5405,14.7934,14.1625,14.2512,4751254.0525684,0
+BWA.US,D,20100224,000000,14.2512,14.6404,14.2512,14.5067,3127469.9376297,0
+BWA.US,D,20100225,000000,14.2471,14.5025,14.0736,14.4593,3273552.4652366,0
+BWA.US,D,20100226,000000,14.5094,14.5515,14.2099,14.2471,3198787.5325918,0
+BWA.US,D,20100301,000000,14.3324,14.4507,14.2471,14.4387,3176825.3843236,0
+BWA.US,D,20100302,000000,14.5809,14.9116,14.5361,14.7044,6936300.6640696,0
+BWA.US,D,20100303,000000,14.782,14.8062,14.6361,14.6708,5679132.5105987,0
+BWA.US,D,20100304,000000,14.4671,14.6751,14.4429,14.5198,3539733.2850908,0
+BWA.US,D,20100305,000000,14.6448,14.657,14.2962,14.3186,6344226.5006229,0
+BWA.US,D,20100308,000000,14.2643,14.3911,14.2643,14.3557,7188643.4648968,0
+BWA.US,D,20100309,000000,14.323,14.3557,14.0649,14.1668,4095025.8039254,0
+BWA.US,D,20100310,000000,14.1047,14.2643,13.9061,13.9613,3501106.8802802,0
+BWA.US,D,20100311,000000,13.8906,14.0443,13.5695,14.0304,7321692.1591409,0
+BWA.US,D,20100312,000000,14.1183,14.2764,14.0562,14.1003,1849503.0399355,0
+BWA.US,D,20100315,000000,14.0779,14.1901,13.8657,14.0218,1941479.1680758,0
+BWA.US,D,20100316,000000,14.0329,14.1858,13.9933,14.1452,2880696.1804673,0
+BWA.US,D,20100317,000000,14.1668,14.2349,14.0036,14.0304,3382154.6105432,0
+BWA.US,D,20100318,000000,14.052,14.0736,13.9104,13.9442,4311161.7095495,0
+BWA.US,D,20100319,000000,14.0148,14.1124,13.7715,13.8941,6572840.0305043,0
+BWA.US,D,20100322,000000,13.8043,14.5155,13.8043,14.4248,5458873.7049834,0
+BWA.US,D,20100323,000000,14.3876,14.4748,14.2384,14.4507,4424368.8027385,0
+BWA.US,D,20100324,000000,14.3644,14.4912,14.3066,14.3937,4644416.7124014,0
+BWA.US,D,20100325,000000,14.524,14.5515,14.2142,14.2186,6176353.3225553,0
+BWA.US,D,20100326,000000,14.2262,14.3066,14.0114,14.0848,4424936.5995333,0
+BWA.US,D,20100329,000000,14.1124,14.2512,13.9891,14.0977,3823602.7132559,0
+BWA.US,D,20100330,000000,14.089,14.2384,14.0736,14.1582,5823429.3752246,0
+BWA.US,D,20100331,000000,14.0908,14.6286,14.0779,14.5198,9143165.736487,0
+BWA.US,D,20100401,000000,14.6361,14.9157,14.6242,14.9157,6119353.4769734,0
+BWA.US,D,20100405,000000,14.9236,14.985,14.5629,14.5897,6312263.0173838,0
+BWA.US,D,20100406,000000,14.5405,14.6321,14.3273,14.4713,5615623.8597183,0
+BWA.US,D,20100407,000000,14.4792,14.4792,14.1227,14.2512,3741350.9743028,0
+BWA.US,D,20100408,000000,14.1986,14.5155,14.089,14.4636,4732879.453028,0
+BWA.US,D,20100409,000000,14.4343,14.6321,14.3032,14.524,7121648.0781888,0
+BWA.US,D,20100412,000000,14.5317,14.7622,14.5137,14.7346,2978478.8999109,0
+BWA.US,D,20100413,000000,14.6957,14.8615,14.6361,14.7907,2931800.2095353,0
+BWA.US,D,20100414,000000,14.8615,14.8883,14.7587,14.8451,2866648.4242569,0
+BWA.US,D,20100415,000000,14.8062,14.9038,14.6492,14.8494,3206332.2773486,0
+BWA.US,D,20100416,000000,14.8295,14.9754,14.3764,14.5835,5942410.6141859,0
+BWA.US,D,20100419,000000,14.5067,14.9355,14.5067,14.8883,5122861.9907542,0
+BWA.US,D,20100420,000000,15.0143,15.2119,14.9978,15.1488,3511406.0188762,0
+BWA.US,D,20100421,000000,15.1239,15.1886,15.0219,15.0815,2165977.9093484,0
+BWA.US,D,20100422,000000,14.9623,15.3155,14.8373,15.2843,2485095.9307795,0
+BWA.US,D,20100423,000000,15.2455,15.6977,15.2455,15.652,3873688.1844002,0
+BWA.US,D,20100426,000000,15.6839,15.9082,15.5691,15.6364,5120510.8485164,0
+BWA.US,D,20100427,000000,15.582,15.6933,14.985,15.0367,7699703.4546493,0
+BWA.US,D,20100428,000000,15.1687,15.3033,14.9814,15.1919,4584474.7524074,0
+BWA.US,D,20100429,000000,16.76,16.9421,16.5235,16.76,12802961.391987,0
+BWA.US,D,20100430,000000,16.5943,16.7825,16.3052,16.4812,5585571.186509,0
+BWA.US,D,20100503,000000,16.5193,16.7151,16.3173,16.4847,4141818.0536601,0
+BWA.US,D,20100504,000000,16.2363,16.2975,15.7685,15.9082,4391983.5275946,0
+BWA.US,D,20100505,000000,15.5251,15.7926,15.0099,15.2998,6467263.4309755,0
+BWA.US,D,20100506,000000,15.5018,16.1119,14.0011,15.0513,9325325.3771727,0
+BWA.US,D,20100507,000000,14.9157,15.1886,14.0364,14.1047,13391016.944649,0
+BWA.US,D,20100510,000000,14.8295,15.6839,14.8295,15.3801,6128343.2066344,0
+BWA.US,D,20100511,000000,15.1488,15.5207,15.0254,15.1954,4624838.1519023,0
+BWA.US,D,20100512,000000,15.2887,15.7745,15.2887,15.6476,3737047.3063522,0
+BWA.US,D,20100513,000000,15.5172,15.7745,15.3836,15.5018,3293837.8748067,0
+BWA.US,D,20100514,000000,15.2998,15.374,14.7467,14.9072,4501322.6499655,0
+BWA.US,D,20100517,000000,14.958,15.1108,14.2471,14.6492,5521318.6059506,0
+BWA.US,D,20100518,000000,14.8106,14.8727,14.1245,14.1815,6756574.4382188,0
+BWA.US,D,20100519,000000,14.0813,14.0908,13.4384,13.5928,8335565.1798941,0
+BWA.US,D,20100520,000000,13.2632,13.5584,13.0284,13.1596,8974521.977055,0
+BWA.US,D,20100521,000000,12.9456,13.9588,12.9302,13.7785,6428809.6827414,0
+BWA.US,D,20100524,000000,13.73,14.1158,13.648,13.7671,6597290.0557489,0
+BWA.US,D,20100525,000000,13.3444,13.5584,12.9042,13.5393,7218150.3579218,0
+BWA.US,D,20100526,000000,13.6299,14.0649,13.5765,13.6603,6111402.0043085,0
+BWA.US,D,20100527,000000,14.0036,14.5025,14.0036,14.4748,4286630.5704771,0
+BWA.US,D,20100528,000000,14.4748,14.6242,14.0562,14.1701,3470095.9051337,0
+BWA.US,D,20100601,000000,14.1701,14.203,13.8328,13.8579,6789254.0406806,0
+BWA.US,D,20100602,000000,13.9891,14.8106,13.9891,14.8106,6965648.8057458,0
+BWA.US,D,20100603,000000,14.7587,15.261,14.7587,15.1997,7495660.4619854,0
+BWA.US,D,20100604,000000,14.7846,14.8839,14.196,14.3006,4210783.3476153,0
+BWA.US,D,20100607,000000,14.3764,14.4593,13.8941,13.9518,3795913.9287431,0
+BWA.US,D,20100608,000000,13.9268,14.1288,13.7189,13.8906,5550049.1237664,0
+BWA.US,D,20100609,000000,13.9562,14.2056,13.756,13.825,4694291.2875934,0
+BWA.US,D,20100610,000000,14.1495,14.4792,14.0908,14.3764,4987612.7942381,0
+BWA.US,D,20100611,000000,14.2056,14.4507,14.1124,14.3843,4123596.4116237,0
+BWA.US,D,20100614,000000,14.5775,14.9754,14.5094,14.7346,3085928.0700934,0
+BWA.US,D,20100615,000000,15.3896,15.6839,15.2222,15.6796,7166593.250187,0
+BWA.US,D,20100616,000000,15.5647,15.747,15.4156,15.5778,4325725.1179508,0
+BWA.US,D,20100617,000000,15.5916,15.7063,15.3155,15.6243,4609048.7659316,0
+BWA.US,D,20100618,000000,15.6598,15.8133,15.4983,15.7098,3478306.9420476,0
+BWA.US,D,20100621,000000,15.9627,16.0506,15.8246,15.9039,6588041.9206077,0
+BWA.US,D,20100622,000000,15.9809,15.9834,15.2965,15.3033,5313825.9580659,0
+BWA.US,D,20100623,000000,15.3266,15.6158,15.0402,15.4051,5158962.2792125,0
+BWA.US,D,20100624,000000,15.3266,15.331,14.9814,15.0858,3156624.5648881,0
+BWA.US,D,20100625,000000,15.128,15.128,14.814,14.9461,5242605.6996972,0
+BWA.US,D,20100628,000000,15.5251,15.5251,15.0469,15.078,3919071.3710685,0
+BWA.US,D,20100629,000000,14.8579,14.8579,14.1374,14.2599,6022770.0834126,0
+BWA.US,D,20100630,000000,14.2807,14.7502,14.1495,14.1986,5866117.2652712,0
+BWA.US,D,20100701,000000,14.1582,14.6163,13.8621,14.4981,6707636.1483537,0
+BWA.US,D,20100702,000000,14.4671,14.5559,14.1668,14.2512,3691080.1001235,0
+BWA.US,D,20100706,000000,14.5361,14.5361,13.5695,13.7224,6391501.9570176,0
+BWA.US,D,20100707,000000,13.7948,14.5965,13.7594,14.5698,5664862.2707464,0
+BWA.US,D,20100708,000000,14.7975,14.8407,14.4593,14.7907,2967187.8550777,0
+BWA.US,D,20100709,000000,14.7872,15.1997,14.7123,15.1851,3624779.9747969,0
+BWA.US,D,20100712,000000,15.1523,15.3412,15.0324,15.1601,3591735.3601097,0
+BWA.US,D,20100713,000000,15.3499,16.1188,15.3499,15.9809,7388898.4418014,0
+BWA.US,D,20100714,000000,16.1232,16.3933,15.8651,16.2363,6838254.9040701,0
+BWA.US,D,20100715,000000,16.2094,16.3019,15.9082,16.1931,3910066.577411,0
+BWA.US,D,20100716,000000,16.1119,16.1188,15.3371,15.3767,4747676.9327612,0
+BWA.US,D,20100719,000000,15.4586,15.6183,15.3371,15.582,2780272.6265435,0
+BWA.US,D,20100720,000000,15.3197,16.0748,15.261,16.0628,5057702.094093,0
+BWA.US,D,20100721,000000,16.1594,16.1594,15.3455,15.3836,6817623.022578,0
+BWA.US,D,20100722,000000,15.7581,16.1481,15.6856,16.0421,5192508.6408633,0
+BWA.US,D,20100723,000000,15.9394,16.5452,15.8409,16.3432,7032603.6355399,0
+BWA.US,D,20100726,000000,16.3966,16.6798,16.3966,16.6496,3175312.0320502,0
+BWA.US,D,20100727,000000,16.729,16.7721,16.0818,16.1162,6892003.2439253,0
+BWA.US,D,20100728,000000,16.1318,16.3052,15.8807,16.0179,4448568.5338858,0
+BWA.US,D,20100729,000000,16.1853,16.3536,15.8504,16.1569,5794325.7338006,0
+BWA.US,D,20100730,000000,16.5452,16.9249,16.1594,16.6798,10460698.800625,0
+BWA.US,D,20100802,000000,16.9724,17.585,16.8359,17.5168,7968285.2438071,0
+BWA.US,D,20100803,000000,17.4961,17.5281,17.1958,17.4279,5503551.2013499,0
+BWA.US,D,20100804,000000,17.504,17.6057,17.3399,17.5988,5167825.7030559,0
+BWA.US,D,20100805,000000,17.4142,17.8888,17.3615,17.8509,5278934.2656423,0
+BWA.US,D,20100806,000000,17.5945,17.9423,17.4996,17.8776,7964607.3110998,0
+BWA.US,D,20100809,000000,17.881,18.1288,17.881,18.0657,4267845.7667216,0
+BWA.US,D,20100810,000000,17.4064,17.6264,16.9456,17.5168,6736458.208918,0
+BWA.US,D,20100811,000000,17.1208,17.5436,16.9835,17.4142,8391466.5124935,0
+BWA.US,D,20100812,000000,16.9921,17.4755,16.741,17.3028,4948373.4006431,0
+BWA.US,D,20100813,000000,17.2666,17.4755,17.0811,17.2314,3588836.1201495,0
+BWA.US,D,20100816,000000,17.069,17.6842,16.9878,17.3426,4214216.7800702,0
+BWA.US,D,20100817,000000,17.5988,17.9889,17.5392,17.749,3564543.6874846,0
+BWA.US,D,20100818,000000,17.6965,17.9845,17.478,17.8999,2950225.7949103,0
+BWA.US,D,20100819,000000,17.7776,17.9294,17.1164,17.2105,5855927.0509583,0
+BWA.US,D,20100820,000000,17.1096,17.3581,16.9205,17.3072,4971634.5289254,0
+BWA.US,D,20100823,000000,17.4564,17.4814,16.9724,17.0612,5480954.0476866,0
+BWA.US,D,20100824,000000,16.7937,16.7937,16.3821,16.5677,7236797.2681699,0
+BWA.US,D,20100825,000000,16.3536,16.6582,16.0421,16.577,6914893.5661375,0
+BWA.US,D,20100826,000000,16.6471,16.8644,16.3656,16.4321,3535559.3992647,0
+BWA.US,D,20100827,000000,16.615,16.8359,16.2275,16.7679,3699536.7960588,0
+BWA.US,D,20100830,000000,16.7074,16.8541,16.4442,16.4528,1896284.8607493,0
+BWA.US,D,20100831,000000,16.3502,16.8007,16.2543,16.5986,3471605.7811002,0
+BWA.US,D,20100901,000000,16.8454,17.4323,16.8454,17.3926,4027842.6966447,0
+BWA.US,D,20100902,000000,17.3365,17.8241,17.3288,17.7732,2762924.6963096,0
+BWA.US,D,20100903,000000,17.9845,18.649,17.8958,18.4143,4671989.6200172,0
+BWA.US,D,20100907,000000,18.2866,18.3866,18.0381,18.1122,4239282.1116373,0
+BWA.US,D,20100908,000000,17.6921,17.7534,17.365,17.7214,5019688.6780671,0
+BWA.US,D,20100909,000000,17.9665,18.1373,17.4685,17.5635,5666804.3675383,0
+BWA.US,D,20100910,000000,17.5945,17.7809,17.5168,17.6377,3927086.5760267,0
+BWA.US,D,20100913,000000,17.8241,18.4403,17.8241,18.1331,6475915.9588666,0
+BWA.US,D,20100914,000000,18.1122,18.2538,17.881,18.0253,5897203.5604007,0
+BWA.US,D,20100915,000000,17.9149,18.1925,17.7663,18.1331,2944061.1439956,0
+BWA.US,D,20100916,000000,17.7447,18.2012,17.3718,18.1226,5743236.7687294,0
+BWA.US,D,20100917,000000,18.1554,18.1969,17.8465,18.1226,2958872.5289564,0
+BWA.US,D,20100920,000000,18.2789,18.5784,18.1883,18.3989,2287788.8621319,0
+BWA.US,D,20100921,000000,18.4334,18.7207,18.3264,18.5075,5931749.9396717,0
+BWA.US,D,20100922,000000,18.4955,18.8276,18.4101,18.5619,4051742.3066288,0
+BWA.US,D,20100923,000000,18.3055,18.5577,17.9423,18.146,3462694.847729,0
+BWA.US,D,20100924,000000,18.5205,19.0098,18.4877,18.8941,2861306.4993101,0
+BWA.US,D,20100927,000000,18.9192,19.3541,18.8941,19.1521,3068715.7158288,0
+BWA.US,D,20100928,000000,19.2489,19.7546,19.0547,19.6693,5365476.9260872,0
+BWA.US,D,20100929,000000,19.6449,19.8418,19.5234,19.6449,5599870.3955857,0
+BWA.US,D,20100930,000000,19.7666,20.3164,19.7296,20.0118,7263953.0189569,0
+BWA.US,D,20101001,000000,19.9143,20.3405,19.5361,19.8453,3837929.7327876,0
+BWA.US,D,20101004,000000,19.8021,19.972,19.5207,19.8021,2780687.4658343,0
+BWA.US,D,20101005,000000,19.9798,20.4252,19.9798,20.2628,3550947.8511722,0
+BWA.US,D,20101006,000000,20.1559,20.2628,19.5544,19.8487,7795511.63177,0
+BWA.US,D,20101007,000000,19.9392,19.9929,19.4638,19.6018,8172677.0259307,0
+BWA.US,D,20101008,000000,19.5665,20.205,19.5665,20.0885,3049860.2271663,0
+BWA.US,D,20101011,000000,20.042,20.1068,19.8374,19.972,2424676.5579702,0
+BWA.US,D,20101012,000000,19.6882,20.3699,19.4172,20.1981,6011051.4528297,0
+BWA.US,D,20101013,000000,20.4002,20.8618,20.2508,20.5623,3087879.4370371,0
+BWA.US,D,20101014,000000,20.5623,20.6891,20.2888,20.4414,2262510.3170745,0
+BWA.US,D,20101015,000000,20.7383,20.8496,20.1697,20.608,2325432.6308569,0
+BWA.US,D,20101018,000000,20.6771,20.7979,20.4873,20.5882,1979505.3305605,0
+BWA.US,D,20101019,000000,20.2439,20.6037,20.0376,20.2931,2858426.9584223,0
+BWA.US,D,20101020,000000,20.3958,20.9109,20.3915,20.6434,2170296.6412957,0
+BWA.US,D,20101021,000000,20.6926,20.8687,20.3802,20.5779,2988619.2871581,0
+BWA.US,D,20101022,000000,20.7082,20.7082,20.4648,20.5597,2793153.502402,0
+BWA.US,D,20101025,000000,20.7039,20.9109,20.5597,20.6401,3302448.687015,0
+BWA.US,D,20101026,000000,20.4709,20.7168,20.1826,20.4648,6025881.3780941,0
+BWA.US,D,20101027,000000,20.1896,21.0465,19.9333,20.9929,7230028.8986223,0
+BWA.US,D,20101028,000000,21.1949,21.2716,20.8824,21.2311,3540383.3544824,0
+BWA.US,D,20101029,000000,21.1302,21.4582,21.0257,21.3382,2349572.1060176,0
+BWA.US,D,20101101,000000,21.5031,21.6686,21.1535,21.3114,3051722.3688995,0
+BWA.US,D,20101102,000000,21.4719,21.5902,21.3304,21.4055,1744639.0833227,0
+BWA.US,D,20101103,000000,21.465,21.6316,21.1889,21.5651,2523173.0790987,0
+BWA.US,D,20101104,000000,21.8232,22.3539,21.8232,22.2547,2240647.8229377,0
+BWA.US,D,20101105,000000,22.2547,22.5489,22.1891,22.5369,2322453.4358377,0
+BWA.US,D,20101108,000000,22.4204,22.5412,22.1934,22.4825,3149026.5167589,0
+BWA.US,D,20101109,000000,22.5369,22.5834,21.7809,21.9457,2965281.6801237,0
+BWA.US,D,20101110,000000,21.9855,22.3539,21.749,22.3073,2831414.8949875,0
+BWA.US,D,20101111,000000,22.0484,22.5533,21.9784,22.3798,1791959.7317072,0
+BWA.US,D,20101112,000000,22.1726,22.3651,21.7343,21.9153,1605411.8329361,0
+BWA.US,D,20101115,000000,21.994,22.3928,21.9189,21.9665,2592636.6437106,0
+BWA.US,D,20101116,000000,21.9898,22.4161,21.3425,21.4831,6162398.2678624,0
+BWA.US,D,20101117,000000,21.5859,22.2994,21.5608,22.1279,3186099.0123821,0
+BWA.US,D,20101118,000000,22.372,23.1755,22.2694,22.6137,5051823.6591136,0
+BWA.US,D,20101119,000000,22.5186,22.9682,22.3686,22.7733,3099257.389543,0
+BWA.US,D,20101122,000000,22.6801,23.1997,22.5957,23.1046,4148985.039733,0
+BWA.US,D,20101123,000000,22.8449,23.0892,22.6283,22.7845,3680468.093906,0
+BWA.US,D,20101124,000000,22.9096,23.7667,22.8596,23.1676,4663827.2514,0
+BWA.US,D,20101126,000000,23.0304,23.16,22.8682,23.0537,1963704.3569,0
+BWA.US,D,20101129,000000,22.8682,22.9079,22.2918,22.7948,4187505.9965673,0
+BWA.US,D,20101130,000000,22.5014,23.0537,22.4695,22.9477,3771980.7144587,0
+BWA.US,D,20101201,000000,23.3661,24.1583,23.3393,24.0557,4003561.8516694,0
+BWA.US,D,20101202,000000,24.1748,25.062,24.1748,24.822,4656194.4402016,0
+BWA.US,D,20101203,000000,24.6322,25.3459,24.6322,25.2647,2829769.4430517,0
+BWA.US,D,20101206,000000,25.2285,25.4383,25.0249,25.2025,2266032.9747401,0
+BWA.US,D,20101207,000000,25.4909,25.5548,24.948,24.9965,3714249.6856575,0
+BWA.US,D,20101208,000000,25.0972,25.5062,25.0249,25.4796,3534596.4622516,0
+BWA.US,D,20101209,000000,25.6824,25.6902,25.1949,25.5348,3270946.3938255,0
+BWA.US,D,20101210,000000,25.5667,25.6204,25.2647,25.4452,2346832.7761751,0
+BWA.US,D,20101213,000000,25.579,25.7437,25.3416,25.4269,2301100.800047,0
+BWA.US,D,20101214,000000,25.5582,25.9508,25.5062,25.6513,2666155.8997136,0
+BWA.US,D,20101215,000000,26.0319,26.2382,25.5348,25.9232,6315536.5397211,0
+BWA.US,D,20101216,000000,26.0484,26.9744,25.8395,26.9105,4689469.6499137,0
+BWA.US,D,20101217,000000,26.9406,27.1418,26.6808,27.0192,4760476.6947922,0
+BWA.US,D,20101220,000000,27.2876,27.55,27.039,27.3437,3127950.8267519,0
+BWA.US,D,20101221,000000,27.5689,27.7597,27.3816,27.5957,2971084.7951203,0
+BWA.US,D,20101222,000000,27.7216,27.7597,27.3584,27.4878,2043341.9130591,0
+BWA.US,D,20101223,000000,27.5041,27.9244,27.4498,27.8167,2019254.5825018,0
+BWA.US,D,20101227,000000,27.6897,27.7087,27.3005,27.4542,1741520.8360273,0
+BWA.US,D,20101228,000000,27.512,27.6561,27.0087,27.146,3163465.9368808,0
+BWA.US,D,20101229,000000,27.2134,27.6707,27.2134,27.5645,2213332.162033,0
+BWA.US,D,20101230,000000,27.4454,27.8952,27.3505,27.7112,2388069.8874727,0
+BWA.US,D,20101231,000000,27.6034,27.8123,27.4997,27.5198,1346572.973269,0
+BWA.US,D,20110103,000000,27.8797,28.2351,27.7856,27.8978,3472433.142144,0
+BWA.US,D,20110104,000000,28.1669,28.2471,27.1374,27.5768,5222812.7669388,0
+BWA.US,D,20110105,000000,27.6354,27.9909,27.4645,27.8312,5307924.3477072,0
+BWA.US,D,20110106,000000,27.8356,27.9762,27.4878,27.5645,3530225.5857007,0
+BWA.US,D,20110107,000000,27.1884,27.3816,26.2994,26.612,7222273.2579132,0
+BWA.US,D,20110110,000000,26.2994,27.3109,25.8852,27.0434,7898961.8902407,0
+BWA.US,D,20110111,000000,27.3359,27.6864,26.5799,26.8121,8552125.1949606,0
+BWA.US,D,20110112,000000,27.1046,27.2642,26.4505,26.6583,6388959.6178996,0
+BWA.US,D,20110113,000000,26.6698,26.7482,25.842,26.1915,9690542.704495,0
+BWA.US,D,20110114,000000,26.2348,26.9441,26.1459,26.7766,3737345.1099772,0
+BWA.US,D,20110118,000000,26.6964,27.177,26.5962,27.1659,3936867.7448934,0
+BWA.US,D,20110119,000000,27.1374,27.3075,26.4686,26.5445,3104418.5465308,0
+BWA.US,D,20110120,000000,26.327,26.4307,25.672,26.1839,6006506.7609336,0
+BWA.US,D,20110121,000000,26.4108,26.5445,25.836,25.8628,2534809.4370848,0
+BWA.US,D,20110124,000000,25.9103,26.3115,25.7437,26.2312,4054664.7219685,0
+BWA.US,D,20110125,000000,26.0639,26.2416,25.5582,25.9077,3001950.9241457,0
+BWA.US,D,20110126,000000,26.0897,26.8449,26.0674,26.781,4027133.5300355,0
+BWA.US,D,20110127,000000,26.1839,26.9898,26.1501,26.8319,3340901.2764801,0
+BWA.US,D,20110128,000000,26.5402,26.5402,25.6824,25.7212,5641722.8132058,0
+BWA.US,D,20110131,000000,25.7705,26.1355,25.5582,25.6315,3677293.0669312,0
+BWA.US,D,20110201,000000,25.8766,26.2279,25.4418,25.5865,6856586.6291586,0
+BWA.US,D,20110202,000000,25.5909,25.5988,24.936,24.9998,6253657.118011,0
+BWA.US,D,20110203,000000,25.0662,25.1016,24.4242,24.9929,9731977.9652861,0
+BWA.US,D,20110204,000000,25.1086,25.5746,24.9592,25.4909,3933639.4145461,0
+BWA.US,D,20110207,000000,25.7601,27.0925,25.6513,26.8017,8117707.3435825,0
+BWA.US,D,20110208,000000,26.9294,27.5412,26.9294,27.3437,4574670.4081613,0
+BWA.US,D,20110209,000000,27.3816,27.6517,27.2963,27.3955,6633420.4722003,0
+BWA.US,D,20110210,000000,27.273,28.0997,27.058,28.0573,7092666.1075067,0
+BWA.US,D,20110211,000000,27.9477,29.5287,27.9477,29.4123,8912884.7380595,0
+BWA.US,D,20110214,000000,29.169,30.44,29.0619,30.4358,7131970.392164,0
+BWA.US,D,20110215,000000,30.1804,30.4358,30.0465,30.2234,5134159.9882014,0
+BWA.US,D,20110216,000000,30.3616,30.8327,30.2924,30.5385,7112198.3172471,0
+BWA.US,D,20110218,000000,30.4996,30.6205,30.2381,30.51,3383765.2994101,0
+BWA.US,D,20110222,000000,30.0276,30.3417,29.5107,29.5711,4338885.2571312,0
+BWA.US,D,20110223,000000,29.5676,29.7004,28.1203,28.8911,6254818.2045178,0
+BWA.US,D,20110224,000000,28.7987,29.155,28.1247,28.6624,5433454.9488809,0
+BWA.US,D,20110225,000000,28.9246,29.2699,28.74,29.2629,5004164.6501904,0
+BWA.US,D,20110228,000000,29.5434,29.6676,28.998,29.515,5613275.0350183,0
+BWA.US,D,20110301,000000,29.635,29.7833,28.5915,28.8461,3984509.3722824,0
+BWA.US,D,20110302,000000,28.8021,29.3588,28.6786,28.8737,4581997.3043518,0
+BWA.US,D,20110303,000000,29.2163,29.6858,29.1422,29.5184,4014412.5642946,0
+BWA.US,D,20110304,000000,29.4493,29.6928,29.1656,29.5676,3960427.8355698,0
+BWA.US,D,20110307,000000,29.7126,29.8775,28.6269,28.7632,3978428.1527333,0
+BWA.US,D,20110308,000000,28.8341,29.4839,28.5795,29.2198,4048294.9689462,0
+BWA.US,D,20110309,000000,29.1656,29.6185,28.8763,29.4079,3505615.6503384,0
+BWA.US,D,20110310,000000,28.8763,29.3821,28.4655,29.0792,5664610.8178801,0
+BWA.US,D,20110311,000000,29.005,29.005,28.0195,28.3939,5987655.9073468,0
+BWA.US,D,20110314,000000,27.9556,28.8954,27.7682,28.3733,6316334.9315407,0
+BWA.US,D,20110315,000000,27.0623,28.1946,26.6474,28.0496,5322769.3369682,0
+BWA.US,D,20110316,000000,27.9978,28.4517,27.4576,27.6864,6015350.4857045,0
+BWA.US,D,20110317,000000,28.3567,28.7917,28.0021,28.0195,5398671.0219715,0
+BWA.US,D,20110318,000000,28.4553,28.6121,27.9022,28.3128,5098344.7569096,0
+BWA.US,D,20110321,000000,28.6977,29.1188,28.6633,28.9824,2308404.5208583,0
+BWA.US,D,20110322,000000,28.9065,28.998,27.6155,27.8434,5034535.9848662,0
+BWA.US,D,20110323,000000,27.6631,28.6235,27.2134,28.2998,5144259.8185347,0
+BWA.US,D,20110324,000000,28.5053,28.8954,28.1247,28.7917,3344706.6737742,0
+BWA.US,D,20110325,000000,28.8151,29.6702,28.67,29.3906,6222176.8414319,0
+BWA.US,D,20110328,000000,29.5632,29.7608,28.96,29.0377,4750659.6040873,0
+BWA.US,D,20110329,000000,28.9937,29.7126,28.7873,29.6676,2877331.1153816,0
+BWA.US,D,20110330,000000,29.9059,30.0879,29.7574,29.8947,2796034.2020588,0
+BWA.US,D,20110331,000000,29.7048,30.3417,29.6056,30.3046,3099681.4989857,0
+BWA.US,D,20110401,000000,30.4237,31.1236,30.4193,30.8163,3904127.8864451,0
+BWA.US,D,20110404,000000,30.9785,31.291,30.7119,31.0528,2991736.3756846,0
+BWA.US,D,20110405,000000,30.92,31.0037,30.2968,30.3114,5287959.9171413,0
+BWA.US,D,20110406,000000,30.5885,30.5885,29.3588,29.5711,5070633.9557865,0
+BWA.US,D,20110407,000000,29.4874,29.66,28.7288,28.8911,3832247.1297641,0
+BWA.US,D,20110408,000000,29.1465,29.2629,28.2818,28.6633,3450491.8517172,0
+BWA.US,D,20110411,000000,28.5993,28.7054,28.0376,28.2637,3990685.6108867,0
+BWA.US,D,20110412,000000,28.1031,28.2066,27.1226,27.4032,11255455.561967,0
+BWA.US,D,20110413,000000,27.6707,27.7942,27.1919,27.4834,4488096.4609541,0
+BWA.US,D,20110414,000000,27.2176,27.4335,26.8828,27.146,4600193.453471,0
+BWA.US,D,20110415,000000,27.0882,27.4878,27.039,27.3731,3488239.9096493,0
+BWA.US,D,20110418,000000,26.8207,27.0011,26.34,26.9596,5319559.5469243,0
+BWA.US,D,20110419,000000,27.0347,27.254,26.7223,27.2497,3167973.5481699,0
+BWA.US,D,20110420,000000,27.8589,28.9358,27.8589,28.4102,4005128.5073155,0
+BWA.US,D,20110421,000000,28.6537,29.3458,28.3567,29.2594,4501605.3895939,0
+BWA.US,D,20110425,000000,29.3164,29.464,28.658,28.9678,2645053.5580204,0
+BWA.US,D,20110426,000000,29.0549,29.6383,29.0464,29.521,3318880.0309945,0
+BWA.US,D,20110427,000000,29.6676,30.0758,29.6056,29.8775,3895631.7923649,0
+BWA.US,D,20110428,000000,29.0127,29.9059,28.7012,29.1188,5818481.4317271,0
+BWA.US,D,20110429,000000,29.2819,29.4123,29.0464,29.3734,3984166.3766674,0
+BWA.US,D,20110502,000000,29.5676,29.6185,28.7676,29.1774,4364415.2550548,0
+BWA.US,D,20110503,000000,28.9824,28.9824,28.224,28.4655,4953565.8443928,0
+BWA.US,D,20110504,000000,28.5113,28.7434,27.96,28.2704,2389595.9862046,0
+BWA.US,D,20110505,000000,28.0297,28.8418,27.8763,28.3128,2608839.7102033,0
+BWA.US,D,20110506,000000,28.9246,29.1585,28.6537,29.005,3223230.6052225,0
+BWA.US,D,20110509,000000,28.9325,29.5738,28.9143,29.3,2198108.2553192,0
+BWA.US,D,20110510,000000,29.4425,29.7004,29.3777,29.5478,2216731.9901878,0
+BWA.US,D,20110511,000000,29.4356,29.7237,29.162,29.3329,2239318.7149304,0
+BWA.US,D,20110512,000000,29.2051,29.2492,28.5993,28.9282,2154195.5464724,0
+BWA.US,D,20110513,000000,29.0023,29.0644,27.9512,28.0747,2063268.1042488,0
+BWA.US,D,20110516,000000,27.8589,28.4405,27.7682,27.8312,2002389.8589279,0
+BWA.US,D,20110517,000000,27.6596,27.7087,26.7145,26.8493,5164525.5290324,0
+BWA.US,D,20110518,000000,26.8163,26.9855,26.6508,26.9527,6767632.5704894,0
+BWA.US,D,20110519,000000,27.116,27.2298,26.7378,27.0347,3550164.5233492,0
+BWA.US,D,20110520,000000,26.9484,27.1125,26.5567,26.863,2938793.3802629,0
+BWA.US,D,20110523,000000,26.3072,26.4608,25.5106,25.9145,7631460.0737619,0
+BWA.US,D,20110524,000000,25.9473,26.1623,25.0162,25.2105,9316196.5952353,0
+BWA.US,D,20110525,000000,25.2372,26.7102,25.2105,26.636,5243513.0157998,0
+BWA.US,D,20110526,000000,26.4651,26.7846,26.4307,26.643,3051315.6409912,0
+BWA.US,D,20110527,000000,26.8087,27.3704,26.7043,27.3402,2935875.599999,0
+BWA.US,D,20110531,000000,27.5732,27.6491,27.2497,27.5768,4365552.0074132,0
+BWA.US,D,20110601,000000,27.5292,27.7087,26.3512,26.4272,3562829.8681796,0
+BWA.US,D,20110602,000000,26.5152,27.0313,26.3479,26.4005,3373489.3361935,0
+BWA.US,D,20110603,000000,25.9819,26.5765,25.8766,26.2079,2812194.3940997,0
+BWA.US,D,20110606,000000,26.1192,26.3435,25.7325,26.007,6651173.9715733,0
+BWA.US,D,20110607,000000,26.1459,26.1501,25.7369,25.8395,2231646.5055871,0
+BWA.US,D,20110608,000000,25.7981,25.8464,25.2147,25.6064,3641984.2176787,0
+BWA.US,D,20110609,000000,25.6107,26.4272,25.5142,26.3633,3346454.0973792,0
+BWA.US,D,20110610,000000,26.1839,26.3356,25.7092,25.836,2669342.5143782,0
+BWA.US,D,20110613,000000,25.9145,26.2245,25.3501,25.6245,2775862.3518477,0
+BWA.US,D,20110614,000000,26.0233,27.0476,26.019,26.9406,4151967.7110589,0
+BWA.US,D,20110615,000000,26.56,27.2832,26.3546,26.4851,4322682.1906385,0
+BWA.US,D,20110616,000000,26.4393,26.9294,26.0674,26.3935,2854692.2460354,0
+BWA.US,D,20110617,000000,26.8785,27.5921,26.4764,27.1986,5435288.1213898,0
+BWA.US,D,20110620,000000,27.0623,27.9433,26.9372,27.8312,4120998.4515953,0
+BWA.US,D,20110621,000000,28.0253,28.9022,27.9332,28.7365,4821401.2908718,0
+BWA.US,D,20110622,000000,28.6744,29.0507,28.5406,28.608,3459552.2662853,0
+BWA.US,D,20110623,000000,28.1178,29.1068,27.7044,29.0644,2787459.3116887,0
+BWA.US,D,20110624,000000,29.0869,29.9862,29.0464,29.7237,6023763.1484189,0
+BWA.US,D,20110627,000000,29.5738,30.1536,29.3664,29.8705,3778104.8084596,0
+BWA.US,D,20110628,000000,29.9059,30.0595,29.5711,30.044,4918616.2135207,0
+BWA.US,D,20110629,000000,30.3417,30.6748,30.0879,30.4443,4455789.9821001,0
+BWA.US,D,20110630,000000,30.4996,30.888,30.2881,30.7222,4059137.5701886,0
+BWA.US,D,20110701,000000,30.7542,30.9975,30.3822,30.7041,3893346.6999582,0
+BWA.US,D,20110705,000000,30.7576,30.9492,30.4522,30.6748,3911593.8349119,0
+BWA.US,D,20110706,000000,30.6531,30.7576,30.3375,30.5772,3171332.8194108,0
+BWA.US,D,20110707,000000,30.8648,31.1762,30.743,30.7965,2420478.3379958,0
+BWA.US,D,20110708,000000,30.2166,30.5929,30.1002,30.4962,2786473.1992962,0
+BWA.US,D,20110711,000000,30.0732,30.1492,29.678,30.0276,2821237.4271332,0
+BWA.US,D,20110712,000000,29.8093,30.2484,29.6962,30.0156,3110809.1573944,0
+BWA.US,D,20110713,000000,30.2166,30.277,29.7281,29.8248,3378583.2845808,0
+BWA.US,D,20110714,000000,30,30.4038,29.2095,29.3398,3292163.4536467,0
+BWA.US,D,20110715,000000,29.4425,29.5738,28.7736,29.0869,4013398.6414468,0
+BWA.US,D,20110718,000000,28.9824,28.9895,27.9391,28.5674,4721120.2655311,0
+BWA.US,D,20110719,000000,28.8263,29.0929,28.5829,28.9437,1877532.5025251,0
+BWA.US,D,20110720,000000,29.0464,29.0792,28.5707,28.9246,2795978.5811484,0
+BWA.US,D,20110721,000000,28.9895,29.169,28.5243,29.0464,1706755.4494214,0
+BWA.US,D,20110722,000000,28.986,29.2819,28.9325,28.9643,1325647.923228,0
+BWA.US,D,20110725,000000,28.6166,29.067,28.5328,28.7547,1491341.4568651,0
+BWA.US,D,20110726,000000,28.6624,28.6744,28.11,28.2152,1474244.9794975,0
+BWA.US,D,20110727,000000,28.0781,28.199,27.1962,27.254,4071888.6639228,0
+BWA.US,D,20110728,000000,27.8837,31.0572,27.8837,30.2347,10503192.017486,0
+BWA.US,D,20110729,000000,29.9214,30.7732,29.5772,30.277,6366042.6440012,0
+BWA.US,D,20110801,000000,30.8207,30.8207,29.9749,30.3581,3512677.1884351,0
+BWA.US,D,20110802,000000,30.0621,30.1915,28.8228,28.8876,5959889.4853133,0
+BWA.US,D,20110803,000000,28.8064,29.2776,28.224,28.9481,4452349.5970315,0
+BWA.US,D,20110804,000000,28.5484,28.9282,26.7525,26.7525,6102020.610736,0
+BWA.US,D,20110805,000000,27.2176,27.2575,25.1577,26.0406,7276247.5577174,0
+BWA.US,D,20110808,000000,24.4311,25.2647,23.6129,23.7942,7790928.7004978,0
+BWA.US,D,20110809,000000,24.4078,25.3805,23.4473,25.3805,7120147.472374,0
+BWA.US,D,20110810,000000,24.6675,25.5392,24.1299,24.3483,8234847.2986523,0
+BWA.US,D,20110811,000000,24.4078,26.2279,24.2095,25.7092,4064491.0828251,0
+BWA.US,D,20110812,000000,26.101,26.6619,25.7005,26.5066,3959696.6523505,0
+BWA.US,D,20110815,000000,26.8319,27.1805,26.8319,27.1226,2618698.5165909,0
+BWA.US,D,20110816,000000,26.8362,27.3437,26.5195,26.8449,4489449.9031099,0
+BWA.US,D,20110817,000000,26.964,27.3005,25.937,26.2348,3562304.9458366,0
+BWA.US,D,20110818,000000,25.313,25.3459,24.2964,25.1155,7796166.3362374,0
+BWA.US,D,20110819,000000,24.615,25.1456,23.7294,24.1256,5098640.2429966,0
+BWA.US,D,20110822,000000,24.8264,24.8946,23.87,24.0453,3944462.3167159,0
+BWA.US,D,20110823,000000,24.3595,25.4054,24.0832,25.2682,3819468.2255746,0
+BWA.US,D,20110824,000000,25.137,26.1657,24.8643,26.0104,4248490.8486334,0
+BWA.US,D,20110825,000000,26.2659,26.5342,25.4226,25.5625,2900468.2553842,0
+BWA.US,D,20110826,000000,25.313,26.277,24.898,26.0276,2666913.7346193,0
+BWA.US,D,20110829,000000,26.3935,27.039,26.3228,26.9173,3052414.1539739,0
+BWA.US,D,20110830,000000,26.8294,27.0727,26.2625,26.8121,4538637.3283032,0
+BWA.US,D,20110831,000000,27.0882,27.9349,26.8207,27.1495,3771611.0671576,0
+BWA.US,D,20110901,000000,27.1374,27.7183,26.781,27.1659,3262004.1736921,0
+BWA.US,D,20110902,000000,26.4927,26.56,25.3338,25.8886,2607420.2182163,0
+BWA.US,D,20110906,000000,24.9101,25.811,24.6115,25.672,3281136.6081384,0
+BWA.US,D,20110907,000000,26.1501,26.6843,25.9413,26.5765,2809884.9675447,0
+BWA.US,D,20110908,000000,26.2312,26.5195,25.6204,25.8395,2771518.1269832,0
+BWA.US,D,20110909,000000,25.4796,25.6064,24.5803,25.0336,4173949.5583997,0
+BWA.US,D,20110912,000000,24.5899,25.3338,24.3741,25.137,3386022.5813615,0
+BWA.US,D,20110913,000000,25.2147,25.6902,24.936,25.2251,3381266.9935129,0
+BWA.US,D,20110914,000000,25.5504,26.1994,24.918,25.7705,3169257.4641876,0
+BWA.US,D,20110915,000000,26.1959,26.7067,25.9715,26.4435,2777960.8824504,0
+BWA.US,D,20110916,000000,26.6394,26.7007,26.1839,26.4005,2965216.7890614,0
+BWA.US,D,20110919,000000,25.8499,26.5481,25.5865,26.3435,2695144.8230095,0
+BWA.US,D,20110920,000000,26.3313,26.5523,25.8732,26.2416,4860787.8481259,0
+BWA.US,D,20110921,000000,25.9801,26.1319,24.0832,24.0832,5777123.8084568,0
+BWA.US,D,20110922,000000,22.4945,23.4939,22.4238,22.8682,7294312.7659431,0
+BWA.US,D,20110923,000000,22.687,23.0383,22.2994,22.7768,6211227.6334444,0
+BWA.US,D,20110926,000000,22.8259,23.2428,21.8266,22.4945,6574225.9181912,0
+BWA.US,D,20110927,000000,22.9856,24.3965,22.977,23.6062,7790021.384395,0
+BWA.US,D,20110928,000000,23.6992,23.8373,22.7768,22.8035,5077343.2281165,0
+BWA.US,D,20110929,000000,23.3135,23.7182,22.6644,23.4033,6470892.6953862,0
+BWA.US,D,20110930,000000,22.8994,23.5026,22.5489,23.0201,4916036.7937958,0
+BWA.US,D,20111003,000000,22.6827,23.0581,21.3304,21.3493,6887265.0376111,0
+BWA.US,D,20111004,000000,21.0172,22.8872,20.7618,22.8682,6644172.689463,0
+BWA.US,D,20111005,000000,22.9726,23.4206,22.5412,23.2332,6533682.9095061,0
+BWA.US,D,20111006,000000,23.3437,24.6486,23.1909,24.4,5614088.4908345,0
+BWA.US,D,20111007,000000,24.6521,25.1456,24.2301,24.4882,4016075.397765,0
+BWA.US,D,20111010,000000,25.0292,26.2201,24.936,26.101,4970071.3495863,0
+BWA.US,D,20111011,000000,25.7868,26.5688,25.6245,26.4393,4033255.3064985,0
+BWA.US,D,20111012,000000,26.6187,27.2876,26.1044,26.1761,3390573.0671025,0
+BWA.US,D,20111013,000000,25.9863,26.5567,25.3848,26.4575,3416118.1290228,0
+BWA.US,D,20111014,000000,26.9329,27.1495,26.5997,26.9484,2891381.1891299,0
+BWA.US,D,20111017,000000,26.9441,27.3153,26.1545,26.2994,3517236.9443278,0
+BWA.US,D,20111018,000000,26.3072,27.203,25.4598,27.0434,7868005.3772355,0
+BWA.US,D,20111019,000000,26.9855,27.1374,26.2814,26.4531,2662152.3529261,0
+BWA.US,D,20111020,000000,26.4272,26.5688,25.824,26.4005,2622721.762451,0
+BWA.US,D,20111021,000000,26.7145,27.7112,26.693,27.4731,2711774.3164827,0
+BWA.US,D,20111024,000000,27.6465,28.4483,27.3955,28.3258,2667681.9984457,0
+BWA.US,D,20111025,000000,28.224,28.2515,27.2341,27.726,2493340.5719934,0
+BWA.US,D,20111026,000000,28.1273,28.3068,27.0623,27.5803,3021300.0483889,0
+BWA.US,D,20111027,000000,28.683,29.5478,28.2196,29.162,5786053.2821314,0
+BWA.US,D,20111028,000000,28.8185,29.5244,28.1393,29.0291,5693520.9448861,0
+BWA.US,D,20111031,000000,28.5829,29.5434,28.5795,29.0886,4750986.3769365,0
+BWA.US,D,20111101,000000,27.9288,28.52,27.4335,28.0857,5573575.6101426,0
+BWA.US,D,20111102,000000,28.437,28.5484,27.8511,28.2972,3433098.7294934,0
+BWA.US,D,20111103,000000,28.683,28.8737,27.8916,28.7202,3628951.543085,0
+BWA.US,D,20111104,000000,28.4233,28.998,28.0997,28.8064,3266875.6384376,0
+BWA.US,D,20111107,000000,28.7123,28.9282,27.7398,28.3611,2839438.2113283,0
+BWA.US,D,20111108,000000,27.9798,28.0712,26.2726,27.0157,11894941.916547,0
+BWA.US,D,20111109,000000,26.1044,26.1113,24.967,25.1086,8461860.5685875,0
+BWA.US,D,20111110,000000,25.3045,25.8628,24.9998,25.7895,5001139.1044124,0
+BWA.US,D,20111111,000000,26.0319,26.1192,25.503,25.8464,4190754.0259873,0
+BWA.US,D,20111114,000000,25.7437,25.9715,25.3087,25.6134,2337314.6478643,0
+BWA.US,D,20111115,000000,25.5427,25.881,25.0551,25.6471,3716188.3061424,0
+BWA.US,D,20111116,000000,25.4011,25.5667,24.8021,24.9592,4577044.7257785,0
+BWA.US,D,20111117,000000,24.9549,25.1655,24.2378,24.5562,3544097.2090278,0
+BWA.US,D,20111118,000000,24.7089,24.7893,24.0489,24.2861,4561494.0462155,0
+BWA.US,D,20111121,000000,23.7623,23.9729,23.4559,23.7865,2356719.393018,0
+BWA.US,D,20111122,000000,23.6476,24.1023,23.4646,24.0065,3120670.2813201,0
+BWA.US,D,20111123,000000,23.6622,23.7709,23.3593,23.5838,3213045.0259856,0
+BWA.US,D,20111125,000000,23.3963,23.5802,23.179,23.273,915469.20114209,0
+BWA.US,D,20111128,000000,24.0254,24.1937,23.7225,24.0152,3058480.3095262,0
+BWA.US,D,20111129,000000,23.9849,24.1627,23.5802,23.6509,2922314.5267555,0
+BWA.US,D,20111130,000000,24.9145,25.2863,24.6521,25.068,6845531.973195,0
+BWA.US,D,20111201,000000,24.8643,25.8154,24.7349,25.5062,6764772.728674,0
+BWA.US,D,20111202,000000,25.8964,26.2245,25.3338,25.5211,4544968.8419495,0
+BWA.US,D,20111205,000000,26.0698,26.7482,25.9819,26.5307,9914484.0778934,0
+BWA.US,D,20111206,000000,26.4728,26.8294,26.3512,26.6698,3420057.9435172,0
+BWA.US,D,20111207,000000,26.3313,26.718,26.1399,26.5887,2420929.0991247,0
+BWA.US,D,20111208,000000,26.2348,26.5523,25.8732,25.9568,3787350.6260627,0
+BWA.US,D,20111209,000000,26.3935,26.6654,26.2598,26.2968,4763060.7495929,0
+BWA.US,D,20111212,000000,26.0561,26.0855,25.5392,25.8964,2868384.2601723,0
+BWA.US,D,20111213,000000,26.0561,26.107,24.0513,24.3293,9213351.2141664,0
+BWA.US,D,20111214,000000,24.06,24.3395,23.273,23.5431,9875937.6281418,0
+BWA.US,D,20111215,000000,23.3637,24.2257,23.317,23.9313,6447126.3438333,0
+BWA.US,D,20111216,000000,24.1627,24.2664,23.5724,23.7096,50000730.36961,0
+BWA.US,D,20111219,000000,23.8744,24.1835,23.5431,23.6217,6703887.5307392,0
+BWA.US,D,20111220,000000,24.1894,24.1894,23.7063,24.0868,5360815.1985252,0
+BWA.US,D,20111221,000000,24.3249,24.5562,23.9393,24.4242,4111897.4801131,0
+BWA.US,D,20111222,000000,24.5692,24.7849,24.3439,24.6001,2750589.6006352,0
+BWA.US,D,20111223,000000,24.7539,24.9394,24.565,24.9394,1856628.3103255,0
+BWA.US,D,20111227,000000,24.7728,24.7728,24.3785,24.4493,1799775.6284026,0
+BWA.US,D,20111228,000000,24.4914,24.5072,23.9945,24.2051,1600061.7966065,0
+BWA.US,D,20111229,000000,24.2888,24.5803,24.1662,24.2888,2048058.1027627,0
+BWA.US,D,20111230,000000,24.3328,24.4794,24.2169,24.2413,1493187.3758327,0
+BWA.US,D,20120103,000000,24.7573,25.364,24.6926,24.8841,3213578.0597114,0
+BWA.US,D,20120104,000000,24.7452,25.2251,24.6754,25.1086,3458073.6770808,0
+BWA.US,D,20120105,000000,24.8946,25.3545,24.5926,25.137,8003095.822403,0
+BWA.US,D,20120106,000000,25.0888,25.1577,24.7306,24.7651,3856130.5169828,0
+BWA.US,D,20120109,000000,24.7771,24.8669,24.445,24.4751,4873257.3610008,0
+BWA.US,D,20120110,000000,24.8324,27.6631,24.7271,27.4774,15247639.46113,0
+BWA.US,D,20120111,000000,27.3153,27.7216,27.279,27.5844,4528486.5121352,0
+BWA.US,D,20120112,000000,27.7216,28.2739,27.3816,28.1273,3950074.2348323,0
+BWA.US,D,20120113,000000,27.7899,28.1583,27.5957,28.0297,2923044.551206,0
+BWA.US,D,20120117,000000,28.349,28.7478,27.82,27.9718,3472269.7557194,0
+BWA.US,D,20120118,000000,28.0064,28.5632,27.8763,28.4689,3854079.4959078,0
+BWA.US,D,20120119,000000,28.293,28.8385,27.8244,28.6391,4586065.7422017,0
+BWA.US,D,20120120,000000,28.4794,28.5795,28.1427,28.4759,4079186.5908891,0
+BWA.US,D,20120123,000000,29.067,29.2198,28.3533,28.5829,3204040.2323282,0
+BWA.US,D,20120124,000000,28.2862,28.9221,28.0297,28.8978,2766193.5835708,0
+BWA.US,D,20120125,000000,28.9022,29.2467,28.8185,29.1025,3827366.394867,0
+BWA.US,D,20120126,000000,29.2819,29.4717,28.5552,28.6667,3169704.7490095,0
+BWA.US,D,20120127,000000,28.4553,28.545,28.0453,28.4189,3321805.9226411,0
+BWA.US,D,20120130,000000,28.1031,28.7202,28.0107,28.6235,2278027.3923376,0
+BWA.US,D,20120131,000000,28.7167,28.9143,28.0857,28.3818,3020360.2867551,0
+BWA.US,D,20120201,000000,28.7321,28.8841,28.4914,28.6977,2543680.972311,0
+BWA.US,D,20120202,000000,28.7512,29.1585,28.658,28.8538,2559855.0695794,0
+BWA.US,D,20120203,000000,29.3354,30.2968,29.3036,30.2381,4159751.1622233,0
+BWA.US,D,20120206,000000,30.2122,30.3865,30.0362,30.1449,2138958.8932998,0
+BWA.US,D,20120207,000000,30.1086,30.1086,29.4459,29.7298,2011664.6457553,0
+BWA.US,D,20120208,000000,29.6962,29.8498,29.2629,29.2819,3125327.3738062,0
+BWA.US,D,20120209,000000,29.4226,29.4528,28.9282,29.4493,2376074.3111061,0
+BWA.US,D,20120210,000000,29.155,29.3545,28.7365,29.3,3252001.6799524,0
+BWA.US,D,20120213,000000,29.7608,30.0406,29.6383,29.9862,4722172.427755,0
+BWA.US,D,20120214,000000,29.2343,30.3375,28.986,30.2019,5664523.9102075,0
+BWA.US,D,20120215,000000,29.8291,31.1538,29.8291,30.6464,5684165.0442309,0
+BWA.US,D,20120216,000000,30.5592,31.2245,30.2881,31.1494,4492163.740035,0
+BWA.US,D,20120217,000000,31.3713,31.5024,30.7809,30.8837,2315605.1112312,0
+BWA.US,D,20120221,000000,30.9854,31.0847,30.4081,30.5428,2267050.3738949,0
+BWA.US,D,20120222,000000,30.5212,30.7386,30.4193,30.5065,2133013.2497202,0
+BWA.US,D,20120223,000000,30.6083,30.7222,30.1976,30.7084,2547711.1707849,0
+BWA.US,D,20120224,000000,30.8163,31.7372,30.7222,31.3471,3728689.1057792,0
+BWA.US,D,20120227,000000,30.9708,31.5663,30.743,31.4282,3306299.2762987,0
+BWA.US,D,20120228,000000,31.3747,31.682,31.2581,31.6637,3319367.8727305,0
+BWA.US,D,20120229,000000,31.7259,31.9822,31.3557,31.5024,4213428.8171713,0
+BWA.US,D,20120301,000000,31.5844,32.1289,31.4904,32.0201,3225164.5906319,0
+BWA.US,D,20120302,000000,31.946,33.0765,31.8976,32.4853,7871631.1653393,0
+BWA.US,D,20120305,000000,32.4086,32.4292,31.3979,31.531,3046882.1909162,0
+BWA.US,D,20120306,000000,30.8923,31.013,30.0656,30.2519,4275353.4308713,0
+BWA.US,D,20120307,000000,30.3901,30.6645,30.2234,30.3331,1661309.6892286,0
+BWA.US,D,20120308,000000,30.9112,31.6016,30.8474,31.3143,2842050.0765842,0
+BWA.US,D,20120309,000000,31.3471,32.0236,31.2003,31.8864,2940005.4526044,0
+BWA.US,D,20120312,000000,31.8528,31.946,31.3264,31.5765,2786631.9506449,0
+BWA.US,D,20120313,000000,31.8761,32.5448,31.631,32.5044,3003561.6130125,0
+BWA.US,D,20120314,000000,32.4776,32.973,32.3334,32.9573,3781955.3977433,0
+BWA.US,D,20120315,000000,32.8789,33.1041,32.6588,33.1041,2166500.5141536,0
+BWA.US,D,20120316,000000,33.2559,33.2559,32.4292,32.6069,2786022.4381673,0
+BWA.US,D,20120319,000000,32.4155,32.4896,31.9314,32.2738,4994822.6547628,0
+BWA.US,D,20120320,000000,31.5706,31.978,31.3713,31.7293,4009948.9862262,0
+BWA.US,D,20120321,000000,31.9737,32.3016,31.6595,32.1177,2249021.0875073,0
+BWA.US,D,20120322,000000,31.7018,31.8494,31.291,31.6904,2542831.5946567,0
+BWA.US,D,20120323,000000,31.6129,32.059,31.3116,31.8829,2183089.4507128,0
+BWA.US,D,20120326,000000,32.1815,32.4733,31.5765,32.444,2345897.6496172,0
+BWA.US,D,20120327,000000,32.5448,33.1464,32.5009,32.7028,4314434.0731177,0
+BWA.US,D,20120328,000000,32.7304,32.7433,31.4679,31.9382,2333823.2769608,0
+BWA.US,D,20120329,000000,31.7526,31.9822,31.5628,31.9348,2210863.9841291,0
+BWA.US,D,20120330,000000,32.1979,32.2436,31.7872,32.0737,1850173.9671685,0
+BWA.US,D,20120402,000000,31.9495,32.6995,31.7061,32.5009,2465958.8612576,0
+BWA.US,D,20120403,000000,32.5698,33.0835,32.2317,32.3533,3454052.7487588,0
+BWA.US,D,20120404,000000,32.0565,32.1462,31.6343,32.0029,2972386.0926723,0
+BWA.US,D,20120405,000000,31.8139,32.2014,31.6233,32.1143,1842009.2810135,0
+BWA.US,D,20120409,000000,31.5628,31.5628,30.9742,31.1123,2403736.4439328,0
+BWA.US,D,20120410,000000,31.1123,31.2512,30.1596,30.2631,5196166.8744981,0
+BWA.US,D,20120411,000000,30.8648,31.435,30.6723,30.9665,4011731.1729005,0
+BWA.US,D,20120412,000000,31.1045,31.857,31.0355,31.8218,3019395.032204,0
+BWA.US,D,20120413,000000,31.6129,31.9183,31.0761,31.108,2928489.606591,0
+BWA.US,D,20120416,000000,31.3592,31.5888,30.8516,31.4136,2503081.1839464,0
+BWA.US,D,20120417,000000,31.6561,32.0954,31.3185,31.7897,3588341.3257998,0
+BWA.US,D,20120418,000000,31.6016,31.9986,31.3358,31.8803,2781475.4287333,0
+BWA.US,D,20120419,000000,31.7976,32.0098,30.92,30.9785,3215393.8506857,0
+BWA.US,D,20120420,000000,31.2289,31.304,30.5549,30.6489,3905787.2436087,0
+BWA.US,D,20120423,000000,30.1837,30.6161,29.8049,30.4487,3189293.7384294,0
+BWA.US,D,20120424,000000,30.547,30.6239,30.1243,30.2665,2891998.8129903,0
+BWA.US,D,20120425,000000,30.6972,31.5549,30.6972,31.3772,4000326.5687083,0
+BWA.US,D,20120426,000000,30.4314,30.7258,29.6962,30.4193,9177951.9809344,0
+BWA.US,D,20120427,000000,30.7507,30.888,30.1449,30.3158,3455166.3257379,0
+BWA.US,D,20120430,000000,30.0879,30.0879,29.7687,30.0595,4119540.7202323,0
+BWA.US,D,20120501,000000,30.0465,30.7576,29.9525,30.5185,3432987.4876724,0
+BWA.US,D,20120502,000000,30.346,31.2444,30.0793,31.089,4058101.6307304,0
+BWA.US,D,20120503,000000,31.0355,31.0847,30.2277,30.3114,4503175.5215469,0
+BWA.US,D,20120504,000000,30.1941,30.2554,29.4787,29.66,2979053.6493196,0
+BWA.US,D,20120507,000000,29.4717,30.1362,29.4158,29.9819,2505684.9378196,0
+BWA.US,D,20120508,000000,29.8739,29.8991,29.042,29.5632,3968689.8583183,0
+BWA.US,D,20120509,000000,29.0955,29.6425,29.0464,29.3777,5610541.4990205,0
+BWA.US,D,20120510,000000,29.6885,29.8419,29.3242,29.395,3058805.9236065,0
+BWA.US,D,20120511,000000,29.2095,29.8842,29.1845,29.5028,2436155.3233766,0
+BWA.US,D,20120514,000000,29.2966,29.5944,29.005,29.0247,3779050.3639382,0
+BWA.US,D,20120515,000000,28.9401,29.155,28.4948,28.5632,4946248.218354,0
+BWA.US,D,20120516,000000,28.6934,29.1931,28.5484,28.6037,3462453.8237835,0
+BWA.US,D,20120517,000000,28.67,28.8151,28.0253,28.0297,4450752.8133921,0
+BWA.US,D,20120518,000000,28.1273,28.2783,27.6596,27.8763,4685885.5774927,0
+BWA.US,D,20120521,000000,28.0573,29.1845,28.0297,29.0204,4886744.2730301,0
+BWA.US,D,20120522,000000,29.1889,29.4839,28.8461,29.0619,3825683.8623241,0
+BWA.US,D,20120523,000000,28.7245,29.2888,28.4345,29.2559,3679305.84863,0
+BWA.US,D,20120524,000000,29.2853,29.3285,28.4596,28.8185,3785628.6953749,0
+BWA.US,D,20120525,000000,28.8797,28.9221,28.2066,28.2704,4232759.4011112,0
+BWA.US,D,20120529,000000,28.6391,29.6185,28.6391,29.0127,5491719.0114079,0
+BWA.US,D,20120530,000000,28.6121,28.7478,27.6155,27.6631,4168276.2255278,0
+BWA.US,D,20120531,000000,27.6785,27.7156,26.7343,27.2876,4223924.946492,0
+BWA.US,D,20120601,000000,26.3677,26.5997,25.2725,25.3235,12128445.451477,0
+BWA.US,D,20120604,000000,24.9705,25.5427,24.4,24.6365,7480409.9035852,0
+BWA.US,D,20120605,000000,23.84,25.1266,23.84,25.0438,5624357.5014371,0
+BWA.US,D,20120606,000000,25.3459,25.717,25.2285,25.6204,4240167.4111297,0
+BWA.US,D,20120607,000000,26.0233,26.1674,25.5142,25.579,3540981.2792704,0
+BWA.US,D,20120608,000000,25.4011,25.9232,25.1016,25.9103,2834144.9546783,0
+BWA.US,D,20120611,000000,26.0855,26.1545,24.948,24.9705,2983375.8575737,0
+BWA.US,D,20120612,000000,25.1155,25.2647,24.6322,25.1051,4372611.227972,0
+BWA.US,D,20120613,000000,25.3967,25.3967,24.4311,24.5528,4775546.4852332,0
+BWA.US,D,20120614,000000,24.7539,24.7539,23.8149,24.0254,6788767.3577137,0
+BWA.US,D,20120615,000000,24.1937,24.8143,24.0513,24.7936,5993119.5030355,0
+BWA.US,D,20120618,000000,24.5096,25.2492,24.5096,25.0766,12799815.334237,0
+BWA.US,D,20120619,000000,25.3338,26.3815,25.2725,26.0855,5868663.0806959,0
+BWA.US,D,20120620,000000,25.717,26.1872,25.5909,25.8395,4258068.0741618,0
+BWA.US,D,20120621,000000,25.7981,26.1501,24.847,24.8911,4497574.0323511,0
+BWA.US,D,20120622,000000,25.0205,25.068,24.7539,24.9101,4806201.7183062,0
+BWA.US,D,20120625,000000,24.4155,24.5899,23.9167,24.3785,3680186.5130465,0
+BWA.US,D,20120626,000000,24.3741,24.5217,24.1023,24.3898,4713787.5754958,0
+BWA.US,D,20120627,000000,24.3042,24.8643,24.2095,24.4155,2971469.5064178,0
+BWA.US,D,20120628,000000,24.2301,24.6486,24.2301,24.5329,3006464.3292797,0
+BWA.US,D,20120629,000000,25.1223,25.1992,24.8324,24.9437,3665034.4500088,0
+BWA.US,D,20120702,000000,24.5182,24.9013,23.7753,24.8091,2691027.7168629,0
+BWA.US,D,20120703,000000,24.7936,25.4769,24.6961,25.1992,3611698.6319067,0
+BWA.US,D,20120705,000000,25.2251,25.7981,25.1725,25.5427,3050591.4103858,0
+BWA.US,D,20120706,000000,25.175,25.2682,24.6486,24.8185,3194950.8485358,0
+BWA.US,D,20120709,000000,24.7133,24.8143,24.2888,24.438,3673852.6818623,0
+BWA.US,D,20120710,000000,24.5882,25.0084,23.9875,24.1835,6098722.7542504,0
+BWA.US,D,20120711,000000,24.1463,24.3328,23.9393,24.1196,2696566.6325344,0
+BWA.US,D,20120712,000000,23.852,24.2128,23.4129,24.0324,4004023.0417193,0
+BWA.US,D,20120713,000000,24.1583,24.6443,24.1065,24.6045,3150454.1201287,0
+BWA.US,D,20120716,000000,24.445,24.5252,24.06,24.1662,1852467.1709581,0
+BWA.US,D,20120717,000000,24.3249,24.4914,23.8477,24.3328,3226108.9873414,0
+BWA.US,D,20120718,000000,24.2257,25.162,24.0385,24.5286,10279086.098893,0
+BWA.US,D,20120719,000000,24.4751,25.1413,24.2007,24.8324,3388749.1647454,0
+BWA.US,D,20120720,000000,24.5493,24.9515,24.1507,24.337,4206245.6083329,0
+BWA.US,D,20120723,000000,23.7338,24.0868,23.3997,23.8744,4202514.372253,0
+BWA.US,D,20120724,000000,23.9349,23.9555,22.8828,23.0227,4456128.3426392,0
+BWA.US,D,20120725,000000,23.153,24.2257,23.0658,23.6286,6380387.0450676,0
+BWA.US,D,20120726,000000,23.3317,24.4242,23.1401,23.9555,6755285.8871253,0
+BWA.US,D,20120727,000000,24.2773,25.6971,24.2413,25.6031,6390616.6575252,0
+BWA.US,D,20120730,000000,25.6644,26.0027,25.4728,25.5348,3317038.7471028,0
+BWA.US,D,20120731,000000,25.5392,25.8543,25.2413,25.5177,3467412.1962016,0
+BWA.US,D,20120801,000000,25.5909,25.6677,24.8402,25.0766,3937133.1029873,0
+BWA.US,D,20120802,000000,24.8143,25.1189,23.7865,24.2378,3974403.7481041,0
+BWA.US,D,20120803,000000,24.8514,25.2647,24.615,25.0723,2990975.0644719,0
+BWA.US,D,20120806,000000,25.2182,25.9327,24.9841,25.7825,2659073.5037756,0
+BWA.US,D,20120807,000000,25.8732,26.8525,25.842,26.636,4488755.8004974,0
+BWA.US,D,20120808,000000,26.4005,26.7973,26.2468,26.3755,3465552.3720065,0
+BWA.US,D,20120809,000000,26.3755,26.6843,26.2692,26.6161,2185451.0218714,0
+BWA.US,D,20120810,000000,26.4927,27.1226,26.4307,27.1226,2637944.5103959,0
+BWA.US,D,20120813,000000,27.0623,27.3299,26.9596,27.3109,2291918.7147373,0
+BWA.US,D,20120814,000000,27.4335,27.4369,26.6741,26.7723,3093465.8622364,0
+BWA.US,D,20120815,000000,26.8044,27.039,26.5921,26.8992,3391372.6176911,0
+BWA.US,D,20120816,000000,26.9441,27.3005,26.8017,27.1374,3678047.4255298,0
+BWA.US,D,20120817,000000,27.2453,27.4335,26.9934,27.0968,3282997.5911025,0
+BWA.US,D,20120820,000000,27.0925,27.1012,26.6808,26.7931,3435256.3573137,0
+BWA.US,D,20120821,000000,26.8362,26.9968,26.5006,26.5765,2547679.8840227,0
+BWA.US,D,20120822,000000,26.5307,26.6291,26.1674,26.5523,2107084.6352712,0
+BWA.US,D,20120823,000000,26.5152,26.6474,26.2165,26.2554,1826493.3645193,0
+BWA.US,D,20120824,000000,26.1459,26.2245,25.7048,26.0233,3072631.1961748,0
+BWA.US,D,20120827,000000,26.158,26.3072,25.8661,26.101,2308133.3689197,0
+BWA.US,D,20120828,000000,26.0027,26.1915,25.836,25.9568,2464080.496759,0
+BWA.US,D,20120829,000000,26.0319,26.34,25.9413,26.2857,1823809.6555873,0
+BWA.US,D,20120830,000000,26.0596,26.1872,25.635,25.7212,1842555.0611978,0
+BWA.US,D,20120831,000000,25.9542,26.2968,25.5746,26.158,3156134.4056143,0
+BWA.US,D,20120904,000000,26.0698,26.1872,25.364,25.5909,3887022.1389257,0
+BWA.US,D,20120905,000000,25.6644,25.7939,25.358,25.4563,2321784.8261425,0
+BWA.US,D,20120906,000000,25.7749,26.6256,25.6791,26.4971,2318886.7449513,0
+BWA.US,D,20120907,000000,26.523,27.7183,26.523,27.5266,3296730.1621533,0
+BWA.US,D,20120910,000000,27.4645,27.4645,27.039,27.2383,2400512.7486611,0
+BWA.US,D,20120911,000000,27.3031,27.9391,27.2616,27.8978,3173705.9782594,0
+BWA.US,D,20120912,000000,27.9718,28.2818,27.8797,28.1273,3239464.9584773,0
+BWA.US,D,20120913,000000,28.0712,29.0714,27.7519,28.8876,4141118.1572029,0
+BWA.US,D,20120914,000000,29.2051,29.7298,29.0464,29.6928,5327681.3586275,0
+BWA.US,D,20120917,000000,29.5711,29.5987,28.8064,28.9186,3563997.9073003,0
+BWA.US,D,20120918,000000,28.9358,28.9358,28.463,28.7676,2380190.2584839,0
+BWA.US,D,20120919,000000,28.7478,29.2095,28.501,28.9325,2873274.2652211,0
+BWA.US,D,20120920,000000,28.5363,28.5363,27.4498,28.1876,4945463.7317619,0
+BWA.US,D,20120921,000000,28.4146,28.4914,27.4645,27.4922,4928056.7043107,0
+BWA.US,D,20120924,000000,27.3437,27.6224,27.2642,27.5645,3116487.1253423,0
+BWA.US,D,20120925,000000,27.6423,27.6673,26.5688,26.5688,3358301.3513177,0
+BWA.US,D,20120926,000000,26.5445,26.6187,26.0743,26.2382,3489826.2643677,0
+BWA.US,D,20120927,000000,26.4349,26.612,26.0596,26.3857,2909425.5395142,0
+BWA.US,D,20120928,000000,26.1717,26.3546,25.8066,26.2814,3754283.9947652,0
+BWA.US,D,20121001,000000,26.5066,27.3869,26.5066,27.0538,3787546.4580184,0
+BWA.US,D,20121002,000000,27.1538,27.3299,26.7931,27.2575,2272895.2045743,0
+BWA.US,D,20121003,000000,27.3153,27.4411,26.8207,26.9744,2701352.3483761,0
+BWA.US,D,20121004,000000,27.1226,27.8356,26.9139,27.8244,4023512.3770077,0
+BWA.US,D,20121005,000000,27.9718,28.4759,27.8167,28.0297,3558162.3467728,0
+BWA.US,D,20121008,000000,27.8434,27.8692,27.4774,27.6078,1943157.0655428,0
+BWA.US,D,20121009,000000,27.2919,27.4257,26.3546,26.4108,4923703.2092943,0
+BWA.US,D,20121010,000000,26.3159,26.3159,25.3156,25.4098,6375815.701485,0
+BWA.US,D,20121011,000000,25.8154,25.9819,25.3045,25.4304,3900371.1574478,0
+BWA.US,D,20121012,000000,25.8395,26.3194,25.2147,25.3156,2937891.8580051,0
+BWA.US,D,20121015,000000,25.4184,25.6031,24.9013,25.4269,3020158.6609546,0
+BWA.US,D,20121016,000000,25.4054,25.7092,25.1016,25.5667,3117842.8850359,0
+BWA.US,D,20121017,000000,25.6791,25.7939,25.2932,25.4873,2210393.5239277,0
+BWA.US,D,20121018,000000,25.452,25.7868,25.2025,25.4484,2127232.1513341,0
+BWA.US,D,20121019,000000,25.313,25.6245,24.967,25.0205,1831511.9929239,0
+BWA.US,D,20121022,000000,25.0205,25.257,24.7046,25.0403,2073654.1505174,0
+BWA.US,D,20121023,000000,24.2051,24.6045,23.9091,24.5182,2938898.828239,0
+BWA.US,D,20121024,000000,24.6675,24.7495,24.2051,24.3395,3419935.1140064,0
+BWA.US,D,20121025,000000,24.6365,24.8264,24.2773,24.5899,2562358.0105522,0
+BWA.US,D,20121026,000000,24.4794,24.6521,23.9875,24.2301,2906696.6385921,0
+BWA.US,D,20121031,000000,24.1342,25.1301,23.8477,25.0336,6525620.1950201,0
+BWA.US,D,20121101,000000,25.0551,25.6245,24.918,25.4226,4574172.1375046,0
+BWA.US,D,20121102,000000,25.6677,25.7705,25.1542,25.2328,2849360.7500092,0
+BWA.US,D,20121105,000000,25.175,25.7005,25.1051,25.5944,2438442.7333212,0
+BWA.US,D,20121106,000000,25.5548,26.0104,25.4728,25.8999,2383543.73588,0
+BWA.US,D,20121107,000000,25.3416,25.3416,24.6365,24.7651,4630860.2742338,0
+BWA.US,D,20121108,000000,24.7771,24.8946,23.6173,23.6217,5864467.1782593,0
+BWA.US,D,20121109,000000,23.6173,24.2664,23.5802,24.0453,3745638.4194879,0
+BWA.US,D,20121112,000000,24.18,24.2413,23.746,23.7753,2777492.739787,0
+BWA.US,D,20121113,000000,23.6354,23.9167,23.6086,23.6354,2704681.4916239,0
+BWA.US,D,20121114,000000,23.6803,23.8373,23.2471,23.3637,4128523.4972795,0
+BWA.US,D,20121115,000000,23.746,23.8477,23.2981,23.5534,3626634.0051472,0
+BWA.US,D,20121116,000000,23.0201,23.7898,23.0201,23.4827,4379142.0498809,0
+BWA.US,D,20121119,000000,23.9203,24.2931,23.9203,24.1463,3317867.2669156,0
+BWA.US,D,20121120,000000,24.1065,24.3526,23.9393,24.1583,2536041.2084987,0
+BWA.US,D,20121121,000000,24.2413,24.5768,24.0368,24.2343,2980933.1725872,0
+BWA.US,D,20121123,000000,24.4882,24.8514,24.3741,24.8324,715638.33368016,0
+BWA.US,D,20121126,000000,24.5562,24.7349,24.5416,24.6365,3698981.7457226,0
+BWA.US,D,20121127,000000,24.5286,25.1835,24.1835,24.6961,2747742.5052784,0
+BWA.US,D,20121128,000000,24.4794,24.9515,24.438,24.7936,2800926.5246458,0
+BWA.US,D,20121129,000000,25.0084,25.2413,24.7936,25.2328,2168515.6133904,0
+BWA.US,D,20121130,000000,25.1682,25.2863,24.898,25.2147,3131363.4013654,0
+BWA.US,D,20121203,000000,25.2863,25.3045,25.1086,25.2147,4804972.2644303,0
+BWA.US,D,20121204,000000,25.1793,25.452,25.1655,25.3372,2175432.305366,0
+BWA.US,D,20121205,000000,25.364,25.6677,25.2025,25.2751,2801143.2144429,0
+BWA.US,D,20121206,000000,25.2976,25.358,25.1577,25.2605,2298700.9895124,0
+BWA.US,D,20121207,000000,25.4452,25.6169,25.2932,25.5746,1903039.3250693,0
+BWA.US,D,20121210,000000,25.5909,25.7369,25.4598,25.6902,1744175.5757352,0
+BWA.US,D,20121211,000000,25.7939,25.8154,25.4011,25.503,3389900.9811005,0
+BWA.US,D,20121212,000000,25.5392,25.8628,25.4098,25.4796,3395705.2548659,0
+BWA.US,D,20121213,000000,25.4728,25.5865,25.1793,25.2786,3988486.2673836,0
+BWA.US,D,20121214,000000,25.1906,25.4728,25.1906,25.2786,2597496.5207663,0
+BWA.US,D,20121217,000000,25.4226,25.5253,25.1655,25.2751,5310701.9169257,0
+BWA.US,D,20121218,000000,25.358,25.7523,25.2751,25.672,3258077.1056565,0
+BWA.US,D,20121219,000000,25.8023,26.2382,25.7939,25.8464,3702263.3794426,0
+BWA.US,D,20121220,000000,25.8395,26.0967,25.7402,26.0743,3385673.7919017,0
+BWA.US,D,20121221,000000,25.7868,26.1433,25.452,26.1044,4954302.8214571,0
+BWA.US,D,20121224,000000,26.101,26.2279,25.8964,26.2079,1142534.6156809,0
+BWA.US,D,20121226,000000,26.2279,26.56,26.1795,26.4005,2413048.311367,0
+BWA.US,D,20121227,000000,26.3711,26.8785,26.3228,26.8017,2839466.0217835,0
+BWA.US,D,20121228,000000,26.5445,26.8362,26.4108,26.6394,2907138.1295694,0
+BWA.US,D,20121231,000000,26.56,27.3255,26.4005,27.2383,2748282.4916181,0
+BWA.US,D,20130102,000000,27.9477,28.3818,27.8244,28.3343,4191102.8154469,0
+BWA.US,D,20130103,000000,28.211,28.52,28.0608,28.293,3265312.4590984,0
+BWA.US,D,20130104,000000,28.4483,28.4759,27.8511,28.0634,4742883.1055367,0
+BWA.US,D,20130107,000000,27.9349,28.0712,27.7216,27.9477,4524178.2091088,0
+BWA.US,D,20130108,000000,27.8763,27.9391,27.4335,27.5689,2784262.2681034,0
+BWA.US,D,20130109,000000,27.7441,27.9556,27.5585,27.6155,1805683.0326062,0
+BWA.US,D,20130110,000000,27.9022,27.9022,27.4145,27.5601,2180054.6347831,0
+BWA.US,D,20130111,000000,27.5543,27.6423,27.1581,27.2686,1670074.6177096,0
+BWA.US,D,20130114,000000,27.2876,27.4498,27.0087,27.3704,1777001.183087,0
+BWA.US,D,20130115,000000,27.0649,28.1393,27.0649,28.0021,3135679.8157747,0
+BWA.US,D,20130116,000000,28.52,29.464,28.4794,28.7321,6686938.2170305,0
+BWA.US,D,20130117,000000,28.96,29.0377,28.6624,28.9022,2569401.0083454,0
+BWA.US,D,20130118,000000,28.8694,28.9065,28.2704,28.7632,3281979.0331788,0
+BWA.US,D,20130122,000000,28.7952,28.9325,28.545,28.7321,2450181.0629765,0
+BWA.US,D,20130123,000000,28.658,28.9221,28.4405,28.5674,2261618.0649685,0
+BWA.US,D,20130124,000000,28.5993,29.2016,28.4837,29.1025,2638027.9417618,0
+BWA.US,D,20130125,000000,29.2267,29.5028,29.0748,29.395,2766873.7809556,0
+BWA.US,D,20130128,000000,29.4717,29.8248,28.998,28.998,2685432.021512,0
+BWA.US,D,20130129,000000,28.9282,28.9757,28.5707,28.8694,2505624.6818333,0
+BWA.US,D,20130130,000000,28.7798,28.9937,28.5632,28.5915,2539774.7621167,0
+BWA.US,D,20130131,000000,28.52,28.52,28.1178,28.211,2933649.6048096,0
+BWA.US,D,20130201,000000,28.3939,28.6667,27.9332,28.3343,4298516.0637914,0
+BWA.US,D,20130204,000000,28.0297,28.1031,27.7942,27.8797,2550933.7072876,0
+BWA.US,D,20130205,000000,27.9391,28.3774,27.9132,28.2386,1926347.9628794,0
+BWA.US,D,20130206,000000,28.0747,28.437,28.0634,28.1911,1713470.5155963,0
+BWA.US,D,20130207,000000,28.267,28.3853,27.6354,27.9098,1713155.3304368,0
+BWA.US,D,20130208,000000,27.9512,28.4983,27.9022,28.4983,1495513.0251532,0
+BWA.US,D,20130211,000000,28.4302,28.6537,28.3111,28.4948,1120169.2158115,0
+BWA.US,D,20130212,000000,28.4596,28.8263,28.4596,28.6786,3800185.1511626,0
+BWA.US,D,20130213,000000,28.8108,28.96,28.4517,28.5873,3383039.9100354,0
+BWA.US,D,20130214,000000,28.4837,29.169,28.2066,28.5751,5087702.6226988,0
+BWA.US,D,20130215,000000,28.6037,29.2594,28.4189,28.9437,4937585.2615423,0
+BWA.US,D,20130219,000000,28.986,29.3545,28.9523,29.2095,3181503.3346512,0
+BWA.US,D,20130220,000000,29.1931,29.2776,28.7632,28.7763,2231165.6164649,0
+BWA.US,D,20130221,000000,28.608,28.6874,27.9978,28.2895,3216447.1716784,0
+BWA.US,D,20130222,000000,28.4345,28.5674,28.0824,28.3128,2458803.4628743,0
+BWA.US,D,20130225,000000,28.5328,28.7054,27.675,27.6785,2368625.7441739,0
+BWA.US,D,20130226,000000,27.8797,27.9288,27.4032,27.8916,1692811.9824182,0
+BWA.US,D,20130227,000000,27.8837,28.5674,27.6966,28.463,1731637.6954913,0
+BWA.US,D,20130228,000000,28.4553,28.6304,28.2998,28.2998,2317619.0516993,0
+BWA.US,D,20130301,000000,28.1247,28.7987,27.9798,28.5484,3111700.2507315,0
+BWA.US,D,20130304,000000,28.4483,28.5632,28.1273,28.3896,1619217.4064319,0
+BWA.US,D,20130305,000000,28.5588,28.7719,28.488,28.7202,3365971.2431229,0
+BWA.US,D,20130306,000000,28.7832,29.4874,28.7434,29.3501,3160412.5806477,0
+BWA.US,D,20130307,000000,29.4079,29.7652,29.3036,29.4787,2718371.1882228,0
+BWA.US,D,20130308,000000,29.6425,30.2691,29.5314,30.2347,2546671.7550198,0
+BWA.US,D,20130311,000000,30.1002,30.3865,29.9862,30.2234,2569448.5178733,0
+BWA.US,D,20130312,000000,30.2347,30.3797,29.9819,30.1536,2249404.6400359,0
+BWA.US,D,20130313,000000,30.1086,30.2122,29.93,30.0923,1835901.4097781,0
+BWA.US,D,20130314,000000,30.1761,30.4487,30.0362,30.3961,2889939.6805325,0
+BWA.US,D,20130315,000000,30.4633,30.4633,30.1536,30.3331,2813199.0467958,0
+BWA.US,D,20130318,000000,29.8671,30.0362,29.2888,29.8842,2696852.8484697,0
+BWA.US,D,20130319,000000,29.9491,30.1837,29.3863,29.6634,2945207.1665058,0
+BWA.US,D,20130320,000000,29.8291,30.0758,29.7298,29.8335,2170770.5778039,0
+BWA.US,D,20130321,000000,29.5107,29.7004,29.1508,29.3329,3278327.7521577,0
+BWA.US,D,20130322,000000,29.4787,29.5072,28.9022,29.0644,1629645.1683834,0
+BWA.US,D,20130325,000000,29.3207,29.3501,28.6537,28.9109,2803714.522785,0
+BWA.US,D,20130326,000000,29.0792,29.4356,28.8504,29.4312,1899318.51791,0
+BWA.US,D,20130327,000000,29.2051,29.66,29.0204,29.5856,1881741.1514203,0
+BWA.US,D,20130328,000000,29.5072,29.6513,29.1111,29.4158,1933115.173658,0
+BWA.US,D,20130401,000000,29.427,29.4606,29.0792,29.1656,1638464.559006,0
+BWA.US,D,20130402,000000,29.2699,29.3501,28.5086,28.6468,2870649.6535066,0
+BWA.US,D,20130403,000000,28.708,28.7632,28.2515,28.3154,3483447.2411937,0
+BWA.US,D,20130404,000000,28.4596,28.4655,27.5878,28.136,5920712.6652424,0
+BWA.US,D,20130405,000000,27.6596,27.9055,27.4292,27.8477,2519678.2318885,0
+BWA.US,D,20130408,000000,27.8053,27.9167,27.4454,27.6034,2970522.7921701,0
+BWA.US,D,20130409,000000,27.6517,27.7769,27.3833,27.5878,2462236.8953294,0
+BWA.US,D,20130410,000000,27.7087,28.4345,27.6561,28.4189,3165653.6926942,0
+BWA.US,D,20130411,000000,28.4102,28.8228,28.3611,28.6744,1818358.8063574,0
+BWA.US,D,20130412,000000,28.4596,28.545,28.2317,28.4517,1993317.8566701,0
+BWA.US,D,20130415,000000,28.1626,28.3611,27.2832,27.3153,2691391.5703191,0
+BWA.US,D,20130416,000000,27.6561,28.2024,27.6078,28.1712,2640381.4015377,0
+BWA.US,D,20130417,000000,27.801,27.8763,26.9596,27.2383,3202587.1360411,0
+BWA.US,D,20130418,000000,27.3255,27.4542,26.7846,26.9406,2268703.9372136,0
+BWA.US,D,20130419,000000,27.0925,27.7682,27.0476,27.6465,2225509.6651276,0
+BWA.US,D,20130422,000000,27.6897,27.9332,27.209,27.6673,3037992.1153865,0
+BWA.US,D,20130423,000000,27.8623,27.9244,27.5689,27.8978,3320707.4096585,0
+BWA.US,D,20130424,000000,27.984,28.6037,27.8952,28.5873,3157552.7388323,0
+BWA.US,D,20130425,000000,29.2853,29.8291,28.8185,29.4908,5106494.3790681,0
+BWA.US,D,20130426,000000,29.6271,29.8991,29.4985,29.6383,2772596.9408932,0
+BWA.US,D,20130429,000000,29.4839,30.1406,29.4839,30.113,2964280.5037346,0
+BWA.US,D,20130430,000000,30.1121,30.1907,29.6038,29.7281,3018543.3370119,0
+BWA.US,D,20130501,000000,29.6557,29.8454,29.3993,29.5184,2288584.9364137,0
+BWA.US,D,20130502,000000,29.603,29.7608,29.4839,29.5711,1619592.847578,0
+BWA.US,D,20130503,000000,29.956,30.4159,29.9525,30.1761,2204534.7880208,0
+BWA.US,D,20130506,000000,30.1086,30.3616,30.0758,30.1837,1740488.3728759,0
+BWA.US,D,20130507,000000,30.2838,30.661,30.0507,30.6575,2015680.9390015,0
+BWA.US,D,20130508,000000,30.6006,31.3185,30.6006,31.2289,2551618.5397482,0
+BWA.US,D,20130509,000000,31.2487,31.5024,31.0494,31.0968,2140194.1410206,0
+BWA.US,D,20130510,000000,31.1727,31.3436,30.9302,31.2695,1477968.1041946,0
+BWA.US,D,20130513,000000,31.0968,31.2729,30.9424,31.1538,1404144.0919527,0
+BWA.US,D,20130514,000000,31.1158,31.7802,31.1158,31.694,1964406.5708952,0
+BWA.US,D,20130515,000000,31.6561,31.9693,31.5024,31.8934,2388692.1464089,0
+BWA.US,D,20130516,000000,31.807,32.11,31.5931,31.6482,2369377.7852347,0
+BWA.US,D,20130517,000000,31.6561,32.4698,31.6518,32.4585,2481927.8564184,0
+BWA.US,D,20130520,000000,32.4086,32.4361,32.0625,32.2549,1558510.6589185,0
+BWA.US,D,20130521,000000,32.2714,32.3533,31.8718,31.927,2588929.7417791,0
+BWA.US,D,20130522,000000,31.8934,32.0954,31.1797,31.4437,3043310.8649539,0
+BWA.US,D,20130523,000000,31.0572,31.4326,30.9424,31.2444,1909631.5617335,0
+BWA.US,D,20130524,000000,31.0037,31.304,30.8596,31.1683,1654133.4330039,0
+BWA.US,D,20130528,000000,31.682,31.9693,31.386,31.4472,2130188.1709739,0
+BWA.US,D,20130529,000000,31.2124,31.7337,31.2124,31.5103,2256589.0076434,0
+BWA.US,D,20130530,000000,31.5584,31.8043,31.4627,31.4834,1650820.5125218,0
+BWA.US,D,20130531,000000,31.3497,31.5015,30.8336,30.8336,2146362.2682423,0
+BWA.US,D,20130603,000000,30.9665,31.2954,30.2805,30.6274,2979193.8603648,0
+BWA.US,D,20130604,000000,30.6049,30.8396,30.2426,30.5712,2043223.7186243,0
+BWA.US,D,20130605,000000,30.4633,30.5772,29.9705,30.2166,2080079.5244502,0
+BWA.US,D,20130606,000000,30.2088,30.5031,29.9705,30.4962,2105943.2478368,0
+BWA.US,D,20130607,000000,30.4237,31.4239,29.8291,31.4195,3312001.578395,0
+BWA.US,D,20130610,000000,31.5732,32.0064,31.3471,31.8829,3103850.749736,0
+BWA.US,D,20130611,000000,31.4195,32.0175,31.2331,31.7976,3185141.8692137,0
+BWA.US,D,20130612,000000,32.2282,32.2679,31.6595,31.6715,2676450.4032337,0
+BWA.US,D,20130613,000000,31.5931,32.663,31.5421,32.5915,1821845.5421848,0
+BWA.US,D,20130614,000000,32.5448,32.6417,32.1212,32.1497,1945219.6743075,0
+BWA.US,D,20130617,000000,32.4664,32.9617,32.4232,32.8177,2676190.8389847,0
+BWA.US,D,20130618,000000,32.8098,33.1999,32.6709,32.9806,2597677.2887254,0
+BWA.US,D,20130619,000000,32.9375,33.193,32.6069,32.6218,2543991.5223946,0
+BWA.US,D,20130620,000000,32.1462,32.2515,31.4326,31.6129,2636165.8000287,0
+BWA.US,D,20130621,000000,31.8674,31.9649,31.5068,31.6637,3378003.9000965,0
+BWA.US,D,20130624,000000,31.0278,31.4136,30.6205,31.1348,2645601.6557427,0
+BWA.US,D,20130625,000000,31.4151,31.7758,31.3471,31.5765,1848650.1859744,0
+BWA.US,D,20130626,000000,31.7872,32.3757,31.7172,32.1497,1645206.2768674,0
+BWA.US,D,20130627,000000,32.462,32.9962,32.4198,32.8684,1945219.6743075,0
+BWA.US,D,20130628,000000,32.764,33.3379,32.6492,32.764,2332056.1542833,0
+BWA.US,D,20130701,000000,32.9332,33.0808,32.7028,32.7988,2278570.854984,0
+BWA.US,D,20130702,000000,32.7822,32.8367,32.1616,32.3102,3261755.0383638,0
+BWA.US,D,20130703,000000,32.1185,32.2652,32.0029,32.1212,1580425.2976589,0
+BWA.US,D,20130705,000000,32.5364,32.8789,32.2851,32.8177,2381308.4705389,0
+BWA.US,D,20130708,000000,33.0239,33.1585,32.6113,32.8382,1352586.9842178,0
+BWA.US,D,20130709,000000,33.1585,33.263,32.8063,32.985,1440179.4893486,0
+BWA.US,D,20130710,000000,32.9806,33.1999,32.9048,33.1844,1768298.8281304,0
+BWA.US,D,20130711,000000,33.5735,33.8004,33.4985,33.7903,2170801.8645661,0
+BWA.US,D,20130712,000000,33.7763,34.1492,33.753,33.9645,2689563.0328861,0
+BWA.US,D,20130715,000000,33.9895,33.9912,33.6822,33.7745,1619344.8710187,0
+BWA.US,D,20130716,000000,33.7798,33.8582,33.023,33.1663,2269392.2459812,0
+BWA.US,D,20130717,000000,33.8169,34.0249,33.735,33.987,3000427.1429515,0
+BWA.US,D,20130718,000000,34.1664,34.5633,33.8092,34.5391,2713707.143123,0
+BWA.US,D,20130719,000000,34.5143,34.6877,34.0913,34.6705,1855311.9487767,0
+BWA.US,D,20130722,000000,34.7316,34.8921,34.5798,34.8569,1487906.8656412,0
+BWA.US,D,20130723,000000,34.8853,35.0432,34.6714,34.8379,1567265.1584787,0
+BWA.US,D,20130724,000000,35.0293,35.5015,35.0052,35.0554,3566185.6631137,0
+BWA.US,D,20130725,000000,35.0985,35.6267,34.8957,35.461,3882128.6575699,0
+BWA.US,D,20130726,000000,35.3686,35.649,35.1511,35.1891,2881603.4965699,0
+BWA.US,D,20130729,000000,35.2053,35.8319,35.2053,35.5654,1631399.5446024,0
+BWA.US,D,20130730,000000,35.7923,36.1056,35.6749,35.9121,2205564.9336341,0
+BWA.US,D,20130731,000000,35.8717,36.6536,35.8717,36.2936,3140967.2785799,0
+BWA.US,D,20130801,000000,36.7631,37.7418,36.537,37.6339,3748055.611557,0
+BWA.US,D,20130802,000000,37.3862,37.6832,37.1187,37.1593,2254919.2215591,0
+BWA.US,D,20130805,000000,37.0394,37.3526,36.8166,36.9116,2322964.4529529,0
+BWA.US,D,20130806,000000,36.8332,36.9262,36.4896,36.5492,2120026.9258853,0
+BWA.US,D,20130807,000000,36.4327,36.4327,35.9313,35.9589,1761626.6364073,0
+BWA.US,D,20130808,000000,36.3093,36.8961,36.298,36.7675,1927150.9897749,0
+BWA.US,D,20130809,000000,36.4137,37.2456,36.4137,36.5181,1760896.6119569,0
+BWA.US,D,20130812,000000,36.3939,37.2948,36.254,37.2007,2161061.2526132,0
+BWA.US,D,20130813,000000,37.1713,38.3374,37.1326,38.0654,3025232.9102695,0
+BWA.US,D,20130814,000000,37.9937,38.1068,37.5347,37.551,1597675.8912995,0
+BWA.US,D,20130815,000000,37.1454,37.2568,36.5181,36.7277,1581920.1096288,0
+BWA.US,D,20130816,000000,36.7192,37.2007,36.6509,36.6708,1783070.8149464,0
+BWA.US,D,20130819,000000,36.6872,36.9306,36.3515,36.3939,840412.25871722,0
+BWA.US,D,20130820,000000,36.5768,37.0238,36.2738,36.8711,1082034.1290438,0
+BWA.US,D,20130821,000000,36.7787,37.1559,36.4689,36.6104,1426273.1029525,0
+BWA.US,D,20130822,000000,36.6422,37.7996,36.6422,37.6529,1211789.6018784,0
+BWA.US,D,20130823,000000,37.6832,37.7996,37.4242,37.5286,1449864.480391,0
+BWA.US,D,20130826,000000,37.5864,37.822,37.1006,37.237,1545883.5534639,0
+BWA.US,D,20130827,000000,36.7459,36.8641,36.0986,36.1254,1792442.9383672,0
+BWA.US,D,20130828,000000,36.2092,37.0315,35.9503,36.8676,1584669.8683921,0
+BWA.US,D,20130829,000000,36.8556,37.6865,36.7675,37.3077,1431530.4377645,0
+BWA.US,D,20130830,000000,37.3111,37.3826,36.5112,36.8279,1469692.1762185,0
+BWA.US,D,20130903,000000,37.3146,37.6123,36.6312,36.916,1275583.3099251,0
+BWA.US,D,20130904,000000,36.9478,38.048,36.9478,37.9472,2016020.4583094,0
+BWA.US,D,20130905,000000,37.9818,38.2485,37.8151,37.8548,1642150.6030962,0
+BWA.US,D,20130906,000000,37.9852,38.1604,37.1524,37.2827,2164208.4691328,0
+BWA.US,D,20130909,000000,37.3344,37.6529,37.3344,37.551,2277839.6717648,0
+BWA.US,D,20130910,000000,37.9108,38.1448,37.734,37.9341,2147955.5755746,0
+BWA.US,D,20130911,000000,37.8901,38.2156,37.5934,37.955,1900162.1017195,0
+BWA.US,D,20130912,000000,37.8747,37.9083,37.2498,37.4863,1303623.2014356,0
+BWA.US,D,20130913,000000,37.6123,37.8367,37.2697,37.7832,1168730.9057617,0
+BWA.US,D,20130916,000000,38.2612,38.5012,38.1534,38.3054,1728496.2728164,0
+BWA.US,D,20130917,000000,38.2543,38.4831,37.8627,38.3131,1579894.5814711,0
+BWA.US,D,20130918,000000,38.3296,38.7057,37.9341,38.5753,1959908.2297578,0
+BWA.US,D,20130919,000000,38.7696,38.9517,38.4132,38.5753,939044.35581509,0
+BWA.US,D,20130920,000000,38.6065,39.0768,38.3967,38.4588,2032853.8951213,0
+BWA.US,D,20130923,000000,38.2975,38.6427,37.9266,38.5875,1396573.8542786,0
+BWA.US,D,20130924,000000,38.5461,39.3071,38.5133,39.0138,1745765.4067605,0
+BWA.US,D,20130925,000000,39.0492,39.1053,38.5573,38.9595,1174705.5185654,0
+BWA.US,D,20130926,000000,39.0113,39.3754,38.5832,38.8922,1642968.6939883,0
+BWA.US,D,20130927,000000,38.7127,38.7851,38.49,38.7057,1212943.7357714,0
+BWA.US,D,20130930,000000,38.1068,38.7739,37.9739,38.6608,1899484.2218726,0
+BWA.US,D,20131001,000000,38.6427,38.9637,38.3131,38.717,1345028.3342335,0
+BWA.US,D,20131002,000000,38.3597,39.0355,38.2543,39.0113,1465963.2576765,0
+BWA.US,D,20131003,000000,38.9861,39.1538,38.2699,38.8249,1374477.28881,0
+BWA.US,D,20131004,000000,38.8447,39.7248,38.7195,39.4599,1495679.8878847,0
+BWA.US,D,20131007,000000,38.8679,39.1777,38.7127,38.748,1142669.0328813,0
+BWA.US,D,20131008,000000,38.9447,38.9447,37.4199,37.4898,2093538.6260243,0
+BWA.US,D,20131009,000000,37.4708,37.6745,36.7027,37.3604,2905215.73185,0
+BWA.US,D,20131010,000000,37.9083,38.9121,37.7996,38.6945,2399577.6221031,0
+BWA.US,D,20131011,000000,38.6687,39.3029,38.5753,39.2349,1459059.3121595,0
+BWA.US,D,20131014,000000,38.9637,39.3754,38.6471,39.2719,1032843.2275435,0
+BWA.US,D,20131015,000000,39.2546,39.2719,38.6548,38.8335,1165366.9994449,0
+BWA.US,D,20131016,000000,39.2502,39.9027,39.1278,39.692,1447917.7485233,0
+BWA.US,D,20131017,000000,39.4401,39.9994,39.3107,39.906,1255300.2178929,0
+BWA.US,D,20131018,000000,40.178,40.3808,39.9104,40.2867,873322.45620397,0
+BWA.US,D,20131021,000000,40.3109,40.4221,39.857,40.2834,1267177.5998245,0
+BWA.US,D,20131022,000000,40.2194,40.77,40.1261,40.6258,1437573.4179376,0
+BWA.US,D,20131023,000000,40.4404,40.5018,39.7663,40.3385,1276760.6191976,0
+BWA.US,D,20131024,000000,40.0607,41.198,39.9027,40.6716,2000818.568206,0
+BWA.US,D,20131025,000000,40.6793,40.9805,40.2521,40.5215,1260065.0758932,0
+BWA.US,D,20131028,000000,40.4369,40.7424,40.3023,40.4662,1224168.7307734,0
+BWA.US,D,20131029,000000,40.5059,40.6199,39.8637,39.9994,1926365.344414,0
+BWA.US,D,20131030,000000,40.8046,40.9174,38.301,38.615,3677464.5647385,0
+BWA.US,D,20131031,000000,38.8619,39.9804,38.615,39.5126,1794959.7845678,0
+BWA.US,D,20131101,000000,39.522,39.6991,38.8066,39.3228,1456438.1767518,0
+BWA.US,D,20131104,000000,39.4281,39.6058,39.2063,39.4617,1409072.3363776,0
+BWA.US,D,20131105,000000,39.216,40.4774,38.6816,39.4358,4360940.1069169,0
+BWA.US,D,20131106,000000,39.7922,40.2358,39.4971,39.8699,1925687.4645672,0
+BWA.US,D,20131107,000000,40.172,40.2462,38.6074,38.7247,2329757.1566489,0
+BWA.US,D,20131108,000000,38.6229,39.0725,38.4554,38.7911,3105648.0004068,0
+BWA.US,D,20131111,000000,39.0026,39.0863,38.6435,38.7204,1771625.6538402,0
+BWA.US,D,20131112,000000,38.6954,38.8741,38.2052,38.4745,2493287.268621,0
+BWA.US,D,20131113,000000,38.2889,38.7799,38.0913,38.6514,2920936.7504515,0
+BWA.US,D,20131114,000000,39.0407,39.2676,38.5841,39.1174,2073260.169068,0
+BWA.US,D,20131115,000000,39.3677,40.0951,39.1406,39.9692,2093998.6573051,0
+BWA.US,D,20131118,000000,40.0615,40.4645,39.7077,39.781,1878932.2954396,0
+BWA.US,D,20131119,000000,39.749,39.9692,39.076,39.145,2367072.9937555,0
+BWA.US,D,20131120,000000,39.4462,39.643,39.07,39.2804,2091283.6616108,0
+BWA.US,D,20131121,000000,39.5334,40.9209,39.5334,40.6707,3110781.3469392,0
+BWA.US,D,20131122,000000,40.7346,40.9047,40.4127,40.6707,2027917.5393135,0
+BWA.US,D,20131125,000000,40.8702,40.8702,40.2247,40.5154,1167354.2882265,0
+BWA.US,D,20131126,000000,40.6371,40.801,40.1987,40.4732,1812665.7744131,0
+BWA.US,D,20131127,000000,40.5352,40.9452,40.4505,40.8891,719794.83797174,0
+BWA.US,D,20131129,000000,40.8304,41.4061,40.8304,41.0582,798603.87431803,0
+BWA.US,D,20131202,000000,41.1953,41.3326,40.5154,40.619,1968553.8050349,0
+BWA.US,D,20131203,000000,40.4732,40.5198,39.8457,40.0615,1869800.0371953,0
+BWA.US,D,20131204,000000,39.8932,40.3324,39.6232,39.9622,1437642.9440756,0
+BWA.US,D,20131205,000000,39.8518,40.4567,39.7034,40.4325,1980465.9500356,0
+BWA.US,D,20131206,000000,41.041,41.097,40.7242,41.0229,1400016.5568852,0
+BWA.US,D,20131209,000000,41.1212,41.5692,41.0107,41.3456,1561529.2520825,0
+BWA.US,D,20131210,000000,41.1299,41.7893,41.1299,41.746,2108711.5469036,0
+BWA.US,D,20131211,000000,41.821,41.9678,40.4464,40.6871,1962899.0124665,0
+BWA.US,D,20131212,000000,40.5352,41.0522,40.2728,40.8976,1538964.5439504,0
+BWA.US,D,20131213,000000,40.9814,41.5189,40.9253,41.2144,1316640.8120326,0
+BWA.US,D,20131216,000000,41.3794,41.9505,41.1877,41.9082,1766039.228641,0
+BWA.US,D,20131217,000000,41.8678,42.4908,41.7625,42.4433,1750975.2320448,0
+BWA.US,D,20131218,000000,42.3364,42.8032,41.2101,42.8032,2987866.0873282,0
+BWA.US,D,20131219,000000,42.7661,42.7661,41.4474,41.8332,2954707.9132822,0
+BWA.US,D,20131220,000000,41.9765,42.2301,41.746,42.1586,2662362.0901094,0
+BWA.US,D,20131223,000000,42.5278,42.9862,42.5278,42.7817,1441669.6662427,0
+BWA.US,D,20131224,000000,42.8722,42.9111,42.61,42.7963,396073.02742708,0
+BWA.US,D,20131226,000000,43.0405,43.1337,42.4752,42.7195,1648613.0576361,0
+BWA.US,D,20131227,000000,42.7048,42.9051,42.5124,42.7817,909058.89120594,0
+BWA.US,D,20131230,000000,42.6564,43.0164,42.3881,42.88,1007850.8984215,0
+BWA.US,D,20131231,000000,42.8395,43.2545,42.672,42.8395,1177736.8581882,0
+BWA.US,D,20140102,000000,42.824,42.88,41.8332,42.0955,1698514.2845142,0
+BWA.US,D,20140103,000000,42.112,42.2448,41.7625,42.0602,1507415.9000022,0
+BWA.US,D,20140106,000000,42.1421,42.61,41.8954,42.1421,1686765.5259381,0
+BWA.US,D,20140107,000000,42.4994,43.239,42.3967,43.2002,1760905.8821087,0
+BWA.US,D,20140108,000000,43.2623,43.6774,42.9051,43.126,1913679.141742,0
+BWA.US,D,20140109,000000,43.2545,43.6697,42.8032,43.1415,1379130.9049893,0
+BWA.US,D,20140110,000000,43.3391,43.6317,43.1121,43.4851,1152648.3512418,0
+BWA.US,D,20140113,000000,43.5463,43.8991,42.5202,42.5806,1802399.0813483,0
+BWA.US,D,20140114,000000,42.8644,43.5463,42.7428,43.5091,1588712.8133248,0
+BWA.US,D,20140115,000000,43.5696,43.6143,41.778,42.88,4667582.8216283,0
+BWA.US,D,20140116,000000,42.9249,43.6317,42.8558,43.6231,2097879.3745821,0
+BWA.US,D,20140117,000000,43.6231,43.6231,42.672,42.7661,2519133.6104731,0
+BWA.US,D,20140121,000000,43.0958,43.2623,42.3027,42.994,1975378.954262,0
+BWA.US,D,20140122,000000,42.9862,43.5168,42.6644,43.4851,1456488.0038175,0
+BWA.US,D,20140123,000000,43.1708,43.309,42.2225,42.634,1842757.8457674,0
+BWA.US,D,20140124,000000,42.1196,42.1498,40.9814,41.1557,2145035.4777728,0
+BWA.US,D,20140127,000000,41.5224,41.7056,40.8113,41.1332,2322314.3835613,0
+BWA.US,D,20140128,000000,41.2843,41.6321,41.1332,41.3794,1690084.2402652,0
+BWA.US,D,20140129,000000,41.0479,41.714,40.7286,41.3369,2785180.013127,0
+BWA.US,D,20140130,000000,41.6719,41.8504,41.3033,41.6416,1380251.4345822,0
+BWA.US,D,20140131,000000,41.0289,41.6053,40.9677,41.2428,1487400.4836018,0
+BWA.US,D,20140203,000000,41.1428,41.3585,39.1563,39.416,3350849.3080784,0
+BWA.US,D,20140204,000000,39.4841,40.1089,39.0389,40.0745,2180943.4105823,0
+BWA.US,D,20140205,000000,39.9148,40.3765,39.4453,40.2746,1750478.1201571,0
+BWA.US,D,20140206,000000,40.2504,41.1989,40.2504,41.0436,1423464.2469718,0
+BWA.US,D,20140207,000000,41.2965,41.7356,41.0876,41.4061,2246525.0991482,0
+BWA.US,D,20140210,000000,41.4664,41.5034,41.0229,41.3983,2284619.6290018,0
+BWA.US,D,20140211,000000,41.5588,41.999,41.3983,41.9911,2400179.023198,0
+BWA.US,D,20140212,000000,42.0652,42.6635,42.036,42.5797,2299329.0422936,0
+BWA.US,D,20140213,000000,42.3096,43.9673,42.081,43.724,2161817.9287499,0
+BWA.US,D,20140214,000000,44.1511,44.7474,44.0941,44.5163,2918047.9394121,0
+BWA.US,D,20140218,000000,44.6293,44.9166,44.3911,44.6215,2378289.8773749,0
+BWA.US,D,20140219,000000,44.5326,45.8919,44.5007,45.5224,2670711.0205305,0
+BWA.US,D,20140220,000000,45.4828,46.5287,45.33,46.4053,2676609.1545825,0
+BWA.US,D,20140221,000000,46.3982,47.2641,46.2041,46.9714,2183023.4008815,0
+BWA.US,D,20140224,000000,47.0966,47.3727,46.9644,47.0801,1588520.4576759,0
+BWA.US,D,20140225,000000,47.1431,47.3166,46.7117,46.8575,1291967.144377,0
+BWA.US,D,20140226,000000,46.9214,47.2181,46.5433,46.7504,1264897.1424936,0
+BWA.US,D,20140227,000000,46.6909,47.187,46.5356,47.1518,1315625.7304157,0
+BWA.US,D,20140228,000000,47.1518,47.4815,46.7428,47.1948,1708695.2286753,0
+BWA.US,D,20140303,000000,46.6909,46.9801,46.0593,46.6987,1748238.2197402,0
+BWA.US,D,20140304,000000,47.2641,47.7489,46.9869,47.6351,1668163.8076799,0
+BWA.US,D,20140305,000000,47.5711,47.6946,47.0181,47.1948,2303544.6438025,0
+BWA.US,D,20140306,000000,47.4357,47.6722,47.2181,47.5031,1037017.1133696,0
+BWA.US,D,20140307,000000,47.628,47.6799,46.8885,47.0888,1335334.0730394,0
+BWA.US,D,20140310,000000,47.0508,47.3097,46.7643,47.2803,1045868.9495234,0
+BWA.US,D,20140311,000000,47.3097,47.4357,46.778,46.9644,1517293.2466935,0
+BWA.US,D,20140312,000000,46.6987,47.1577,46.3664,47.1431,1479365.5795712,0
+BWA.US,D,20140313,000000,47.3097,47.4357,46.4053,46.6202,1991066.3685634,0
+BWA.US,D,20140314,000000,46.4053,47.2641,46.2914,46.9498,1608152.3215476,0
+BWA.US,D,20140317,000000,47.1725,47.8267,46.6909,47.1284,1974709.185798,0
+BWA.US,D,20140318,000000,47.2416,47.7844,47.1431,47.7489,794201.71100505,0
+BWA.US,D,20140319,000000,47.7619,47.8352,46.8575,47.1577,1473212.5163461,0
+BWA.US,D,20140320,000000,47.0576,47.9984,46.9947,47.944,1290373.8370446,0
+BWA.US,D,20140321,000000,48.4109,48.4177,47.3969,47.4194,1763686.927634,0
+BWA.US,D,20140324,000000,47.5315,47.6031,46.2827,46.6417,1685800.271387,0
+BWA.US,D,20140325,000000,46.8126,47.0508,45.7667,45.9901,1976727.7613419,0
+BWA.US,D,20140326,000000,46.3587,46.8359,45.7831,46.1213,1772055.5571277,0
+BWA.US,D,20140327,000000,46.0506,46.1213,45.4128,45.8065,1469038.63052,0
+BWA.US,D,20140328,000000,46.0264,46.457,45.8115,46.0989,1383179.6437667,0
+BWA.US,D,20140331,000000,46.5054,47.2717,46.457,47.2105,1468983.0096095,0
+BWA.US,D,20140401,000000,47.4572,48.4772,47.0733,48.4403,1589973.553963,0
+BWA.US,D,20140402,000000,48.5472,49.0684,48.5472,48.8458,1585901.6398061,0
+BWA.US,D,20140403,000000,48.8779,49.0607,48.2849,48.5394,1126308.3738089,0
+BWA.US,D,20140404,000000,48.9649,49.0167,47.5556,47.6946,1515236.4317736,0
+BWA.US,D,20140407,000000,47.4503,47.5487,46.0661,46.2827,2185274.8889881,0
+BWA.US,D,20140408,000000,46.2041,46.6987,46.042,46.4657,1707383.5022024,0
+BWA.US,D,20140409,000000,46.7582,47.755,46.7428,47.7101,2191361.9023818,0
+BWA.US,D,20140410,000000,47.7032,47.8015,46.3898,46.3898,1184192.3601142,0
+BWA.US,D,20140411,000000,46.1585,46.5511,45.475,45.5224,1371652.2100636,0
+BWA.US,D,20140414,000000,46.0195,46.4106,45.5138,46.3587,1809432.8089897,0
+BWA.US,D,20140415,000000,46.2654,47.0508,45.7131,46.8039,1518566.7337903,0
+BWA.US,D,20140416,000000,47.3891,47.881,47.1803,47.6635,1462504.3323041,0
+BWA.US,D,20140417,000000,47.5711,48.4479,47.4572,48.07,1003900.6550064,0
+BWA.US,D,20140421,000000,47.9914,48.7612,47.8093,48.4833,1248495.9265073,0
+BWA.US,D,20140422,000000,48.4557,49.0684,48.4255,48.6853,1669992.3451129,0
+BWA.US,D,20140423,000000,48.6266,48.8932,48.3081,48.7612,1279343.5152294,0
+BWA.US,D,20140424,000000,49.0831,49.3308,48.5558,48.9649,1725597.0328562,0
+BWA.US,D,20140425,000000,48.7448,48.9321,47.2641,47.3408,1778192.3975872,0
+BWA.US,D,20140428,000000,47.6583,47.7844,46.0593,47.0966,2084166.5026037,0
+BWA.US,D,20140429,000000,47.3891,47.4961,46.6736,46.9644,1698647.5429456,0
+BWA.US,D,20140430,000000,46.9171,47.8723,46.6304,47.8241,3328131.6424423,0
+BWA.US,D,20140501,000000,47.7748,48.1312,46.5917,46.6859,3764270.2657395,0
+BWA.US,D,20140502,000000,46.7998,47.0465,46.2156,46.6772,2622972.0565484,0
+BWA.US,D,20140505,000000,46.4304,46.6772,46.0602,46.5606,1719851.8563082,0
+BWA.US,D,20140506,000000,46.5753,46.7911,46.1472,46.3,1834938.472765,0
+BWA.US,D,20140507,000000,46.438,46.6392,45.6838,46.1239,1304353.2258859,0
+BWA.US,D,20140508,000000,46.0602,46.9834,45.8693,46.0376,1055454.2864343,0
+BWA.US,D,20140509,000000,46.0602,46.1534,45.2912,45.5,1536871.8071925,0
+BWA.US,D,20140512,000000,45.8521,47.0844,45.7849,47.031,1442309.3067136,0
+BWA.US,D,20140513,000000,47.1086,47.2079,46.6392,46.8247,991354.66337976,0
+BWA.US,D,20140514,000000,46.7823,46.9834,46.3768,46.445,850926.92834134,0
+BWA.US,D,20140515,000000,46.1981,46.2439,44.8226,45.4517,2015645.0171636,0
+BWA.US,D,20140516,000000,45.4759,46.0135,45.0538,45.96,1568199.1262676,0
+BWA.US,D,20140519,000000,45.9003,46.3837,45.7305,46.1534,1253705.7517916,0
+BWA.US,D,20140520,000000,46.2214,46.237,45.437,45.7071,1393044.2439992,0
+BWA.US,D,20140521,000000,45.8083,46.6616,45.6916,46.5459,1605783.7977752,0
+BWA.US,D,20140522,000000,46.6616,47.3002,46.5545,46.9904,1942666.9062689,0
+BWA.US,D,20140523,000000,46.8842,48.0614,46.8842,47.8483,1728051.3055323,0
+BWA.US,D,20140527,000000,48.0217,48.3608,47.8646,47.9898,1189567.889361,0
+BWA.US,D,20140528,000000,48.0458,48.4394,47.6695,48.2002,1489855.9150469,0
+BWA.US,D,20140529,000000,48.3072,48.6491,47.9543,48.3608,827850.044325,0
+BWA.US,D,20140530,000000,48.2762,48.8017,48.2002,48.4014,1927045.5417988,0
+BWA.US,D,20140602,000000,48.4014,48.7612,47.8569,48.7223,1252785.6892302,0
+BWA.US,D,20140603,000000,48.618,49.2549,48.5385,49.0987,1393844.9533569,0
+BWA.US,D,20140604,000000,48.8458,49.6881,48.4548,49.5517,1578344.1485908,0
+BWA.US,D,20140605,000000,49.8858,50.3103,49.6881,50.1395,2229163.2636865,0
+BWA.US,D,20140606,000000,50.3318,51.0861,50.1861,50.917,2739902.2744347,0
+BWA.US,D,20140609,000000,50.8704,51.1923,50.608,50.7263,1052279.2594595,0
+BWA.US,D,20140610,000000,50.5114,51.0464,50.4104,50.8471,1342368.9594498,0
+BWA.US,D,20140611,000000,50.5192,50.9411,50.4104,50.854,1025692.4642363,0
+BWA.US,D,20140612,000000,50.7176,50.7176,49.4404,49.6165,1982384.8714483,0
+BWA.US,D,20140613,000000,49.5923,50.2534,49.424,50.116,1095261.4768243,0
+BWA.US,D,20140616,000000,49.9892,50.5398,49.7113,50.1316,1203527.5791298,0
+BWA.US,D,20140617,000000,49.8858,50.526,49.8391,50.0765,918819.2022313,0
+BWA.US,D,20140618,000000,50.1395,50.1861,49.3463,49.9892,1585914.3862648,0
+BWA.US,D,20140619,000000,50.1472,50.211,49.8935,50.0927,1199346.7406899,0
+BWA.US,D,20140620,000000,50.0256,50.4623,49.6802,49.7623,2170636.1606036,0
+BWA.US,D,20140623,000000,49.7623,49.9815,49.625,49.7175,1456425.4302931,0
+BWA.US,D,20140624,000000,49.6398,49.909,48.9485,49.0167,1295290.4937798,0
+BWA.US,D,20140625,000000,48.8017,49.7261,48.6491,49.6649,1502236.2027111,0
+BWA.US,D,20140626,000000,49.7493,50.1628,48.9243,50.0703,2066651.7096381,0
+BWA.US,D,20140627,000000,49.9737,50.6002,49.6881,50.3025,1056783.3944418,0
+BWA.US,D,20140630,000000,50.287,50.3785,49.8684,50.1704,1251646.6193338,0
+BWA.US,D,20140701,000000,50.4785,51.0619,50.319,50.854,1041549.0588071,0
+BWA.US,D,20140702,000000,50.8471,51.9414,50.8245,51.2699,1769989.4720562,0
+BWA.US,D,20140703,000000,51.2699,51.6228,51.1801,51.5728,669299.16261242,0
+BWA.US,D,20140707,000000,51.4011,51.5892,51.1569,51.3562,976610.48701903,0
+BWA.US,D,20140708,000000,51.0939,51.3865,50.5477,51.226,1884421.3840454,0
+BWA.US,D,20140709,000000,51.2638,51.8714,51.1646,51.8542,1462035.0308718,0
+BWA.US,D,20140710,000000,51.0344,51.9414,50.7556,50.9082,2198165.0349986,0
+BWA.US,D,20140711,000000,50.8316,50.9947,50.5622,50.9411,1636319.6776445,0
+BWA.US,D,20140714,000000,51.4011,51.4011,50.419,50.7176,2024311.4502823,0
+BWA.US,D,20140715,000000,50.6157,50.8929,50.1938,50.3103,2209708.6914671,0
+BWA.US,D,20140716,000000,50.4467,50.7642,50.0927,50.1628,2171536.5240925,0
+BWA.US,D,20140717,000000,49.9176,50.5398,49.2868,49.3783,2183189.104844,0
+BWA.US,D,20140718,000000,49.5758,50.2534,49.3162,50.1628,1297389.0243827,0
+BWA.US,D,20140721,000000,50.0256,50.5114,49.7907,49.8935,904898.91060746,0
+BWA.US,D,20140722,000000,50.2782,50.7487,50.2335,50.5622,1554771.3114558,0
+BWA.US,D,20140723,000000,50.7642,50.7952,50.2188,50.3863,979262.90918892,0
+BWA.US,D,20140724,000000,50.703,50.7487,50.3379,50.4534,1207359.62811,0
+BWA.US,D,20140725,000000,50.1938,50.9082,50.1938,50.671,1241646.443132,0
+BWA.US,D,20140728,000000,50.608,50.6157,49.8391,50.4018,1144355.0417311,0
+BWA.US,D,20140729,000000,50.3241,50.7642,49.6561,49.6649,1302403.0177112,0
+BWA.US,D,20140730,000000,49.7823,49.8236,49.0546,49.6398,2958922.3560221,0
+BWA.US,D,20140731,000000,48.8017,48.8234,47.3372,47.9087,3278751.8616002,0
+BWA.US,D,20140801,000000,47.7007,47.8931,46.5158,46.8765,2516127.7637676,0
+BWA.US,D,20140804,000000,47.1474,47.8404,46.9541,47.7308,1590996.7469625,0
+BWA.US,D,20140805,000000,47.346,47.8792,47.1777,47.2442,2057094.1831824,0
+BWA.US,D,20140806,000000,46.9171,47.2381,46.7617,46.7747,1793317.8089387,0
+BWA.US,D,20140807,000000,47.163,47.4781,46.5753,46.7617,2039272.3164402,0
+BWA.US,D,20140808,000000,46.8394,47.7153,46.7998,47.6557,1589463.6956167,0
+BWA.US,D,20140811,000000,47.6859,47.9016,47.553,47.592,1063638.6716619,0
+BWA.US,D,20140812,000000,47.4781,47.8404,47.2381,47.4547,815422.24713316,0
+BWA.US,D,20140813,000000,47.4781,47.9836,47.3209,47.8931,1177104.1703312,0
+BWA.US,D,20140814,000000,47.7748,48.0848,47.5461,48.0371,904740.15925872,0
+BWA.US,D,20140815,000000,48.2927,48.4626,47.4625,47.8404,1106353.2133949,0
+BWA.US,D,20140818,000000,48.2157,48.3324,47.8863,48.0371,1091143.2119086,0
+BWA.US,D,20140819,000000,48.2382,48.4548,47.9337,48.4014,960438.70728856,0
+BWA.US,D,20140820,000000,48.3324,49.2549,48.0682,49.0399,1230165.3601878,0
+BWA.US,D,20140821,000000,49.1703,49.179,48.2461,48.2624,1202928.4955728,0
+BWA.US,D,20140822,000000,48.1002,48.1235,47.6333,47.8931,1217556.7950366,0
+BWA.US,D,20140825,000000,48.2702,48.4548,47.9172,48.0295,819289.0591825,0
+BWA.US,D,20140826,000000,48.1874,48.2157,47.5461,47.5772,965751.66301113,0
+BWA.US,D,20140827,000000,47.6402,47.8723,47.4168,47.6928,629513.98883298,0
+BWA.US,D,20140828,000000,47.5073,47.9691,47.2917,47.7748,1121302.4918631,0
+BWA.US,D,20140829,000000,48.038,48.0544,47.7075,47.9612,1026500.1262076,0
+BWA.US,D,20140902,000000,47.9907,48.5567,47.8404,48.3487,1252223.6862804,0
+BWA.US,D,20140903,000000,48.6508,48.7396,48.3487,48.4118,1435116.8277234,0
+BWA.US,D,20140904,000000,48.4185,49.065,48.4185,48.6283,1298006.648243,0
+BWA.US,D,20140905,000000,48.5402,48.7725,48.0225,48.7319,1336562.3681463,0
+BWA.US,D,20140908,000000,48.3711,48.8181,47.9096,48.2236,1595811.4320286,0
+BWA.US,D,20140909,000000,48.038,48.3004,47.592,47.6774,1506061.2990776,0
+BWA.US,D,20140910,000000,47.6618,47.8483,47.2442,47.3062,1330773.1583777,0
+BWA.US,D,20140911,000000,46.9896,47.2606,46.7437,47.1914,1203300.4604119,0
+BWA.US,D,20140912,000000,47.0914,47.2373,46.2336,46.4277,1370878.1523925,0
+BWA.US,D,20140915,000000,46.3294,46.6123,45.2402,45.2644,2250603.9659188,0
+BWA.US,D,20140916,000000,45.0177,45.2938,44.7087,45.0012,3010357.7930154,0
+BWA.US,D,20140917,000000,45.1997,45.518,44.4282,44.5723,2970564.5078531,0
+BWA.US,D,20140918,000000,44.6371,45.1478,44.5852,44.9926,2252868.2004842,0
+BWA.US,D,20140919,000000,45.2161,45.2557,44.5239,44.5767,2317257.515781,0
+BWA.US,D,20140922,000000,44.4611,44.5075,43.7283,43.8448,2139350.5572112,0
+BWA.US,D,20140923,000000,43.7369,44.1081,43.3659,43.4356,1730324.8102494,0
+BWA.US,D,20140924,000000,43.3883,43.944,42.9577,43.8302,2450258.7004974,0
+BWA.US,D,20140925,000000,43.8223,44.1597,43.3124,43.4356,2346780.6315715,0
+BWA.US,D,20140926,000000,43.4893,43.7671,43.2821,43.4356,1879092.2055574,0
+BWA.US,D,20140929,000000,43.0257,43.0257,41.8616,41.884,3838845.1602731,0
+BWA.US,D,20140930,000000,41.6684,41.884,39.7957,40.5749,6980019.8584987,0
+BWA.US,D,20141001,000000,40.5051,41.4897,40.2565,41.1358,4279221.4016896,0
+BWA.US,D,20141002,000000,41.186,41.898,41.1126,41.6684,3499445.2055789,0
+BWA.US,D,20141003,000000,42.0188,42.2258,41.6321,41.847,3187115.2527678,0
+BWA.US,D,20141006,000000,42.219,42.2862,41.683,41.6908,2482255.7880367,0
+BWA.US,D,20141007,000000,41.4759,41.6088,40.5051,40.5051,2008136.1942449,0
+BWA.US,D,20141008,000000,40.3972,41.2913,40.1581,41.2437,3177169.5387075,0
+BWA.US,D,20141009,000000,41.1696,41.2602,39.4954,39.6567,2908419.728049,0
+BWA.US,D,20141010,000000,39.5549,40.4505,39.4324,39.9959,4834468.7285346,0
+BWA.US,D,20141013,000000,40.0796,40.4505,38.7289,38.7465,3445839.3943069,0
+BWA.US,D,20141014,000000,39.6334,40.8227,39.2546,40.443,4636398.0311365,0
+BWA.US,D,20141015,000000,40.3584,40.6656,39.2391,40.3747,4503503.453165,0
+BWA.US,D,20141016,000000,39.5713,42.641,39.5549,42.0481,4616474.1574846,0
+BWA.US,D,20141017,000000,43.0646,43.8051,42.1793,42.401,3989580.1452903,0
+BWA.US,D,20141020,000000,42.2102,42.6711,41.8401,42.0981,1549677.3630682,0
+BWA.US,D,20141021,000000,42.4166,43.5307,42.4097,43.5307,1903400.8609876,0
+BWA.US,D,20141022,000000,43.5885,43.667,42.8731,42.974,1951772.5128269,0
+BWA.US,D,20141023,000000,43.3287,44.077,43.1872,43.5885,2289056.5553841,0
+BWA.US,D,20141024,000000,43.7508,43.7508,42.9809,43.4202,2182734.8674083,0
+BWA.US,D,20141027,000000,43.1061,43.1061,42.2637,42.6246,2107704.5766697,0
+BWA.US,D,20141028,000000,42.8973,44.1555,42.7341,44.0519,1636711.341556,0
+BWA.US,D,20141029,000000,44.2435,44.732,43.4815,43.8535,2396914.7710124,0
+BWA.US,D,20141030,000000,41.9359,42.3241,40.7225,41.9289,8740143.5715532,0
+BWA.US,D,20141031,000000,42.817,44.0191,42.5857,43.9735,4355922.6372813,0
+BWA.US,D,20141103,000000,43.5669,44.4524,43.5669,44.0114,2885703.2211821,0
+BWA.US,D,20141104,000000,43.7119,43.9587,42.6246,42.9664,1971477.3791436,0
+BWA.US,D,20141105,000000,43.3805,44.2288,43.1958,44.2055,2278202.3664519,0
+BWA.US,D,20141106,000000,44.2607,45.342,44.2211,45.3102,2512083.6600661,0
+BWA.US,D,20141107,000000,45.3102,45.4093,44.2288,44.4842,2152180.4472353,0
+BWA.US,D,20141110,000000,44.0363,44.2764,43.0007,43.3805,4406682.5119656,0
+BWA.US,D,20141111,000000,43.3504,43.6437,42.7187,42.8032,4116138.5745395,0
+BWA.US,D,20141112,000000,42.571,42.8653,42.4727,42.61,4599491.2394759,0
+BWA.US,D,20141113,000000,42.7661,42.949,42.5564,42.6478,3873807.537604,0
+BWA.US,D,20141114,000000,42.6013,42.6556,42.1949,42.5564,3986492.025988,0
+BWA.US,D,20141117,000000,42.5329,43.4281,42.4097,43.1666,2343458.4409375,0
+BWA.US,D,20141118,000000,43.396,44.4282,43.396,44.1486,3087140.1424348,0
+BWA.US,D,20141119,000000,44.1081,44.1235,43.523,44.0278,2824618.7149846,0
+BWA.US,D,20141120,000000,43.6749,44.7397,43.5591,44.4842,2036831.9489915,0
+BWA.US,D,20141121,000000,44.9399,45.3102,44.8243,44.902,2478536.1396464,0
+BWA.US,D,20141124,000000,45.0702,45.4172,44.4437,44.8312,1424013.503463,0
+BWA.US,D,20141125,000000,44.9183,45.1393,44.0692,44.1002,1799888.0289926,0
+BWA.US,D,20141126,000000,44.0442,44.2055,43.6369,44.0191,1857665.4085527,0
+BWA.US,D,20141128,000000,44.2211,44.2435,43.6507,43.7188,1154627.5286407,0
+BWA.US,D,20141201,000000,43.5721,44.0442,43.2804,43.9224,2051416.2152347,0
+BWA.US,D,20141202,000000,43.9811,44.3496,43.8042,44.2522,1733202.0335993,0
+BWA.US,D,20141203,000000,44.4532,45.4655,44.3695,45.4119,1949552.3114825,0
+BWA.US,D,20141204,000000,45.3966,45.3966,44.6854,44.8579,1567560.6445658,0
+BWA.US,D,20141205,000000,44.9037,45.0202,44.309,44.4212,1503173.6468069,0
+BWA.US,D,20141208,000000,44.4696,44.5247,43.2804,43.333,1781702.3087941,0
+BWA.US,D,20141209,000000,42.8281,43.3107,42.5444,43.264,2132823.2116093,0
+BWA.US,D,20141210,000000,43.157,43.2874,41.2394,41.2922,2893871.3836442,0
+BWA.US,D,20141211,000000,41.4767,42.0938,41.1938,41.2843,2016529.1578869,0
+BWA.US,D,20141212,000000,40.8071,41.3543,40.7683,40.7847,2669789.7992003,0
+BWA.US,D,20141215,000000,40.9374,41.2756,40.5672,40.7847,2923468.6606486,0
+BWA.US,D,20141216,000000,40.4723,41.0237,39.6482,39.6835,4497641.2409512,0
+BWA.US,D,20141217,000000,39.8086,40.7302,39.6482,40.543,3319873.0960009,0
+BWA.US,D,20141218,000000,41.2394,41.4405,40.7225,41.4405,2273923.0326497,0
+BWA.US,D,20141219,000000,41.6847,42.8135,41.4915,42.3744,4257580.2324258,0
+BWA.US,D,20141222,000000,42.5444,42.7549,42.268,42.4053,1663776.7083636,0
+BWA.US,D,20141223,000000,42.8368,43.7188,42.779,43.5867,2818925.6830401,0
+BWA.US,D,20141224,000000,43.6369,43.6817,43.006,43.0318,677349.13063962,0
+BWA.US,D,20141226,000000,43.1847,43.4876,43.006,43.0397,1046239.7555934,0
+BWA.US,D,20141229,000000,42.9473,43.8293,42.8281,43.4876,1129635.1995187,0
+BWA.US,D,20141230,000000,43.6369,43.674,42.7703,42.8007,1643967.5528395,0
+BWA.US,D,20141231,000000,42.8775,43.126,42.4286,42.4769,1313054.4220736,0
+BWA.US,D,20150102,000000,42.7005,42.8205,41.8642,42.3121,2085387.845097,0
+BWA.US,D,20150105,000000,42.1256,42.1654,40.6725,41.0893,3401380.9052757,0
+BWA.US,D,20150106,000000,41.2446,41.3706,40.1563,40.8071,2741975.3121201,0
+BWA.US,D,20150107,000000,41.0159,41.7736,40.9624,41.7658,1682232.4217317,0
+BWA.US,D,20150108,000000,42.1825,42.6065,41.8927,42.4769,2456190.4388494,0
+BWA.US,D,20150109,000000,42.552,42.7463,41.2533,41.3706,2162268.6898788,0
+BWA.US,D,20150112,000000,41.2169,41.2756,40.0865,40.2867,2285255.7931659,0
+BWA.US,D,20150113,000000,40.5285,41.0375,39.1441,39.7629,2992926.4314156,0
+BWA.US,D,20150114,000000,39.0967,40.127,37.4112,39.9854,8139138.7756629,0
+BWA.US,D,20150115,000000,40.0778,40.2867,38.9733,39.0051,3210186.3429394,0
+BWA.US,D,20150116,000000,38.7645,39.3054,38.5496,39.2658,2261314.4674988,0
+BWA.US,D,20150120,000000,39.5299,40.7993,39.1984,40.7847,5856737.0304675,0
+BWA.US,D,20150121,000000,40.6725,41.7407,40.4422,41.3706,4237444.3040525,0
+BWA.US,D,20150122,000000,41.7658,42.7394,41.387,42.6065,3170266.7519594,0
+BWA.US,D,20150123,000000,42.4442,42.7463,42.0445,42.3449,2861344.7386861,0
+BWA.US,D,20150126,000000,42.1905,42.4926,42.1016,42.382,1459481.1040643,0
+BWA.US,D,20150127,000000,41.8642,42.6686,41.6779,42.4208,1983644.4533174,0
+BWA.US,D,20150128,000000,42.5753,42.6608,41.0893,41.2169,2024674.1449695,0
+BWA.US,D,20150129,000000,41.4103,42.4365,41.2101,42.282,2012407.4166644,0
+BWA.US,D,20150130,000000,41.8038,42.2292,41.5078,41.7495,3190088.6539422,0
+BWA.US,D,20150202,000000,41.8565,42.9844,41.6623,42.9231,2201542.8465432,0
+BWA.US,D,20150203,000000,43.3572,44.2607,43.2951,44.0847,2396962.2805401,0
+BWA.US,D,20150204,000000,44.0692,44.7104,43.7438,44.3971,2556624.421694,0
+BWA.US,D,20150205,000000,44.4618,45.2187,44.3627,45.072,2148551.1828246,0
+BWA.US,D,20150206,000000,45.267,45.7762,44.9866,45.267,2982365.4110327,0
+BWA.US,D,20150209,000000,44.8864,45.0418,43.9502,44.0605,2784611.0575632,0
+BWA.US,D,20150210,000000,44.6698,44.8641,44.1314,44.7561,1623098.1237091,0
+BWA.US,D,20150211,000000,44.7249,44.9555,44.4618,44.8493,1986080.1856902,0
+BWA.US,D,20150212,000000,45.8083,47.4917,45.5053,47.4461,3543764.6423337,0
+BWA.US,D,20150213,000000,46.665,46.9576,45.9539,46.5107,3165504.2114971,0
+BWA.US,D,20150217,000000,46.5701,46.9282,46.4873,46.8135,2346010.0502072,0
+BWA.US,D,20150218,000000,46.6097,46.7048,46.1404,46.6097,1903524.8492673,0
+BWA.US,D,20150219,000000,46.2611,46.8739,46.1179,46.8368,1557883.7649063,0
+BWA.US,D,20150220,000000,46.8298,47.4383,46.2301,47.3848,1540706.1737107,0
+BWA.US,D,20150223,000000,47.1545,47.5073,47.0111,47.3201,1365166.5801447,0
+BWA.US,D,20150224,000000,47.3528,47.4538,47.0975,47.1984,1317016.2531784,0
+BWA.US,D,20150225,000000,47.3278,47.8577,47.169,47.7601,1698835.2635187,0
+BWA.US,D,20150226,000000,47.7601,47.8655,47.4461,47.6782,1793751.1885331,0
+BWA.US,D,20150227,000000,47.5763,47.8412,47.2442,47.6082,1757032.1174454,0
+BWA.US,D,20150302,000000,47.7015,49.0339,47.7015,48.8096,3032738.2568814,0
+BWA.US,D,20150303,000000,48.5437,48.9795,48.3582,48.7775,3418997.6699105,0
+BWA.US,D,20150304,000000,48.7775,48.9157,48.0164,48.1597,3281247.8499593,0
+BWA.US,D,20150305,000000,48.2339,48.5524,47.97,48.0562,2444703.5620603,0
+BWA.US,D,20150306,000000,47.9025,47.9569,46.6875,46.9869,2794301.8424504,0
+BWA.US,D,20150309,000000,46.9705,47.3192,46.9265,47.0422,1729119.6905218,0
+BWA.US,D,20150310,000000,46.5838,46.7626,46.0178,46.0178,1949232.491247,0
+BWA.US,D,20150311,000000,45.9039,46.0593,45.3619,45.4076,2271714.4189947,0
+BWA.US,D,20150312,000000,45.5933,46.5762,45.2523,45.2523,1956202.4865951,0
+BWA.US,D,20150313,000000,46.3069,46.445,45.1826,45.5483,1743325.0393119,0
+BWA.US,D,20150316,000000,45.8893,46.6246,45.8166,46.6158,2068123.3462288,0
+BWA.US,D,20150317,000000,46.2594,46.5468,45.9799,46.0342,1587245.8118101,0
+BWA.US,D,20150318,000000,45.5552,47.2373,45.3248,47.0102,2135260.102751,0
+BWA.US,D,20150319,000000,46.6875,46.7169,46.2914,46.5838,1456725.5514561,0
+BWA.US,D,20150320,000000,46.8022,47.5132,46.8022,46.835,2071353.9941141,0
+BWA.US,D,20150323,000000,46.835,47.1042,46.6952,46.8876,1078086.2031666,0
+BWA.US,D,20150324,000000,46.7169,47.0033,46.4604,46.4692,1440719.4756882,0
+BWA.US,D,20150325,000000,46.4692,46.6556,45.7184,45.7338,2495309.3204717,0
+BWA.US,D,20150326,000000,45.5552,46.0506,45.4855,45.8047,2999558.0662248,0
+BWA.US,D,20150327,000000,45.9126,46.3527,45.6623,46.0041,1793284.2046387,0
+BWA.US,D,20150330,000000,46.4846,47.4996,46.4216,47.327,1672705.023269,0
+BWA.US,D,20150331,000000,47.0181,47.4227,46.835,46.8497,1597724.5595961,0
+BWA.US,D,20150401,000000,46.8792,47.0576,46.0902,46.5468,2339618.2805745,0
+BWA.US,D,20150402,000000,46.6789,47.4461,46.4761,47.3192,1308395.0120494,0
+BWA.US,D,20150406,000000,47.1439,48.5697,46.9489,48.0872,3244456.9351956,0
+BWA.US,D,20150407,000000,47.9508,48.0251,47.1527,47.2442,1462259.8320518,0
+BWA.US,D,20150408,000000,47.3192,47.7153,47.1207,47.6937,1344669.1158531,0
+BWA.US,D,20150409,000000,47.5609,47.9629,47.4529,47.7999,906186.30293195,0
+BWA.US,D,20150410,000000,47.8335,47.8655,47.1812,47.4908,1270699.0987212,0
+BWA.US,D,20150413,000000,47.4461,47.6333,46.8108,46.8721,895284.60447221,0
+BWA.US,D,20150414,000000,46.6701,47.1527,46.6158,46.8963,1200470.7465898,0
+BWA.US,D,20150415,000000,47.0508,47.283,46.7246,47.0508,1419629.8804535,0
+BWA.US,D,20150416,000000,46.9559,47.3925,46.8108,47.1681,981567.70066813,0
+BWA.US,D,20150417,000000,46.6701,47.113,46.1741,47.0353,2364534.1309445,0
+BWA.US,D,20150420,000000,47.3443,47.7316,47.1362,47.3684,1125338.4841819,0
+BWA.US,D,20150421,000000,47.4461,47.9025,47.0266,47.2122,1006616.8094696,0
+BWA.US,D,20150422,000000,47.2442,47.3192,46.7686,47.2442,1114849.3074751,0
+BWA.US,D,20150423,000000,46.9559,47.3598,46.6556,47.0102,1795864.7831325,0
+BWA.US,D,20150424,000000,47.1966,47.2742,46.6701,47.0888,1144878.8053051,0
+BWA.US,D,20150427,000000,47.1681,47.5367,46.8963,47.4304,1537927.4457234,0
+BWA.US,D,20150428,000000,47.4908,47.4996,46.8963,47.3053,1546319.2505962,0
+BWA.US,D,20150429,000000,47.3053,47.7153,46.703,47.1888,2057930.814378,0
+BWA.US,D,20150430,000000,44.4299,46.1594,44.2944,45.8564,5433419.027043,0
+BWA.US,D,20150501,000000,46.1817,46.2421,45.57,46.0902,2912422.1160678,0
+BWA.US,D,20150504,000000,46.0989,46.9041,46.0989,46.8792,3453335.470767,0
+BWA.US,D,20150505,000000,46.8792,47.7601,46.6632,46.8876,2464196.3736559,0
+BWA.US,D,20150506,000000,47.0576,47.2122,46.6556,46.9559,2077587.012398,0
+BWA.US,D,20150507,000000,46.9206,47.2373,46.8273,46.8963,1320257.3299844,0
+BWA.US,D,20150508,000000,47.2501,47.6402,47.2122,47.4607,1366228.0125202,0
+BWA.US,D,20150511,000000,47.5367,47.8491,47.0181,47.0422,1483450.2401867,0
+BWA.US,D,20150512,000000,46.9705,47.4227,46.6875,47.2044,1518248.0723238,0
+BWA.US,D,20150513,000000,47.3123,47.6402,46.9869,47.4675,1362613.812106,0
+BWA.US,D,20150514,000000,47.6402,47.8335,47.4529,47.7601,1210280.8846809,0
+BWA.US,D,20150515,000000,47.7153,47.9104,47.4841,47.888,934088.30093496,0
+BWA.US,D,20150518,000000,47.7472,47.9775,47.6082,47.7835,1566127.2473513,0
+BWA.US,D,20150519,000000,47.7999,47.97,47.113,47.2442,1388120.6346502,0
+BWA.US,D,20150520,000000,47.4529,47.5685,46.8876,47.0888,1162387.8044257,0
+BWA.US,D,20150521,000000,46.9705,47.7835,46.9705,47.6782,1025672.7651638,0
+BWA.US,D,20150522,000000,47.5763,47.6557,47.1743,47.327,659295.5101036,0
+BWA.US,D,20150526,000000,47.0266,47.1681,46.6158,46.7937,1179415.9144243,0
+BWA.US,D,20150527,000000,46.8642,47.1595,46.7849,47.0888,892311.20329792,0
+BWA.US,D,20150528,000000,46.9869,47.1439,46.4587,46.8713,1582978.0656975,0
+BWA.US,D,20150529,000000,46.81,47.0102,46.3216,46.6943,2122707.1585105,0
+BWA.US,D,20150601,000000,46.8342,47.4236,46.5545,47.2442,1715971.1390313,0
+BWA.US,D,20150602,000000,47.0033,47.755,46.8713,47.5005,1449238.7451478,0
+BWA.US,D,20150603,000000,47.5375,48.3781,47.1681,47.8352,1970436.8046095,0
+BWA.US,D,20150604,000000,47.4088,47.5772,46.81,46.9869,2137136.1497116,0
+BWA.US,D,20150605,000000,46.8013,46.9636,46.4587,46.6237,2022741.3183293,0
+BWA.US,D,20150608,000000,46.5753,47.0646,46.4829,46.4917,1388428.8671959,0
+BWA.US,D,20150609,000000,46.5374,46.7617,46.1049,46.5667,1113659.251744,0
+BWA.US,D,20150610,000000,46.9489,47.4236,46.6943,47.3201,1585100.9304487,0
+BWA.US,D,20150611,000000,47.3452,47.6722,47.113,47.1966,1240378.74988,0
+BWA.US,D,20150612,000000,46.8713,47.113,46.7469,46.9636,1215553.2834894,0
+BWA.US,D,20150615,000000,46.4752,46.8264,46.2257,46.615,1388428.8671959,0
+BWA.US,D,20150616,000000,46.6461,46.8713,46.4363,46.7237,872378.05949429,0
+BWA.US,D,20150617,000000,46.7385,47.0888,46.5753,46.9636,1667585.5819645,0
+BWA.US,D,20150618,000000,47.0576,47.4383,46.8412,47.283,1004799.8597263,0
+BWA.US,D,20150619,000000,47.0353,47.1888,46.4829,46.8634,3259673.8892956,0
+BWA.US,D,20150622,000000,47.2294,47.4159,46.9869,47.1812,1262572.651942,0
+BWA.US,D,20150623,000000,47.2373,47.3848,46.716,46.9032,1662053.6189067,0
+BWA.US,D,20150624,000000,46.81,46.9118,46.1636,46.3664,2935691.355733,0
+BWA.US,D,20150625,000000,46.4829,46.8867,46.0878,46.1429,2066666.7736348,0
+BWA.US,D,20150626,000000,46.3303,46.3982,45.8141,46.1792,1837879.4284081,0
+BWA.US,D,20150629,000000,45.5749,45.7003,44.3945,44.6043,2910055.9098331,0
+BWA.US,D,20150630,000000,45.0003,45.0003,43.9898,44.1244,3051520.7430988,0
+BWA.US,D,20150701,000000,44.6276,44.7604,44.2452,44.5741,2253330.5493027,0
+BWA.US,D,20150702,000000,44.6413,44.7985,44.4652,44.7544,2005475.6606922,0
+BWA.US,D,20150706,000000,44.1615,44.5974,43.8844,44.0941,2538020.3858977,0
+BWA.US,D,20150707,000000,44.0941,44.1174,42.9688,43.951,1798723.4661788,0
+BWA.US,D,20150708,000000,43.0362,43.1544,41.4078,41.4975,3897594.7469982,0
+BWA.US,D,20150709,000000,42.0222,42.4864,41.198,41.3603,4535253.7229139,0
+BWA.US,D,20150710,000000,42.231,42.231,41.5942,41.633,3275389.1140524,0
+BWA.US,D,20150713,000000,42.2613,42.6246,41.633,42.5321,3888964.2357176,0
+BWA.US,D,20150714,000000,42.3596,42.4709,41.9824,42.3467,2370337.2459409,0
+BWA.US,D,20150715,000000,42.2836,42.376,41.7003,41.7875,1609922.9205321,0
+BWA.US,D,20150716,000000,41.0488,41.5061,40.1486,40.2108,5090987.7327259,0
+BWA.US,D,20150717,000000,40.2719,40.9495,39.7526,40.5369,3973857.9679198,0
+BWA.US,D,20150720,000000,40.6146,40.7302,40.0538,40.398,2492932.6853165,0
+BWA.US,D,20150721,000000,40.4136,40.8019,40.2876,40.6,2076840.765182,0
+BWA.US,D,20150722,000000,40.4903,40.6,39.9001,40.0157,1982678.0399974,0
+BWA.US,D,20150723,000000,40.1961,40.7951,40.0778,40.141,2951279.115903,0
+BWA.US,D,20150724,000000,40.7381,40.7381,39.4116,39.4798,2248176.3449289,0
+BWA.US,D,20150727,000000,39.1727,39.4341,38.8385,39.1071,2038198.137606,0
+BWA.US,D,20150728,000000,39.3029,40.0778,38.9844,39.9001,2268915.9919349,0
+BWA.US,D,20150729,000000,39.957,40.7302,39.9251,40.7001,3161643.1932926,0
+BWA.US,D,20150730,000000,37.0679,38.7981,36.0968,38.6962,9442417.8227146,0
+BWA.US,D,20150731,000000,38.7748,39.2107,38.2001,38.5893,4447785.2060628,0
+BWA.US,D,20150803,000000,38.6282,38.6894,37.7349,38.0222,2613962.6278149,0
+BWA.US,D,20150804,000000,37.9911,38.3708,37.5338,37.6045,2350716.969759,0
+BWA.US,D,20150805,000000,37.8747,38.0379,36.9642,37.0765,3430364.0347267,0
+BWA.US,D,20150806,000000,37.1152,37.5027,36.7261,37.0117,4207209.7041151,0
+BWA.US,D,20150807,000000,37.1376,37.7184,36.9055,37.1524,2035623.3529569,0
+BWA.US,D,20150810,000000,37.5727,37.8057,37.2456,37.5649,3007445.8065964,0
+BWA.US,D,20150811,000000,36.8564,36.8564,35.8941,36.1728,3117066.5098267,0
+BWA.US,D,20150812,000000,35.5523,36.462,35.0034,36.3152,4545046.4794704,0
+BWA.US,D,20150813,000000,36.462,36.5172,35.8182,36.0055,3220509.8156836,0
+BWA.US,D,20150814,000000,36.0133,36.1315,35.8104,35.9977,2596508.0908358,0
+BWA.US,D,20150817,000000,35.9313,36.3238,35.7474,36.3238,1530002.6247446,0
+BWA.US,D,20150818,000000,36.8341,36.9867,36.3981,36.5992,3033076.6174202,0
+BWA.US,D,20150819,000000,36.487,37.0203,35.9097,36.0901,3322151.2357938,0
+BWA.US,D,20150820,000000,35.6853,35.8657,35.1493,35.1657,4161677.0362498,0
+BWA.US,D,20150821,000000,34.8085,35.0805,34.2104,34.326,4794572.3129341,0
+BWA.US,D,20150824,000000,32.4559,34.6755,32.4033,33.6668,6002710.6337914,0
+BWA.US,D,20150825,000000,34.9155,35.2296,33.4726,33.489,4565402.5739476,0
+BWA.US,D,20150826,000000,34.4589,34.5029,33.3336,34.2028,2658472.1026807,0
+BWA.US,D,20150827,000000,34.4366,34.8921,33.6969,34.326,3978880.0726311,0
+BWA.US,D,20150828,000000,33.8653,34.5125,33.7745,34.4953,3462019.2854202,0
+BWA.US,D,20150831,000000,34.2726,34.6014,33.9394,33.9792,3069631.1433143,0
+BWA.US,D,20150901,000000,33.3043,33.634,32.9246,33.0627,3930194.3944014,0
+BWA.US,D,20150902,000000,33.4407,33.7202,33.0127,33.4148,2622527.0892644,0
+BWA.US,D,20150903,000000,33.4148,33.9921,33.1273,33.4475,2184279.5064438,0
+BWA.US,D,20150904,000000,32.7944,33.2533,32.7623,33.1361,3162750.9764269,0
+BWA.US,D,20150908,000000,33.8358,34.2571,33.7116,34.2028,2493828.4137294,0
+BWA.US,D,20150909,000000,34.6438,35.1666,34.1423,34.2415,4228305.0931946,0
+BWA.US,D,20150910,000000,34.0922,34.1871,33.7202,34.0525,2636706.9451372,0
+BWA.US,D,20150911,000000,33.5718,33.6796,33.0507,33.6081,2504742.8586478,0
+BWA.US,D,20150914,000000,33.6081,33.729,33.2966,33.5554,1635193.3542067,0
+BWA.US,D,20150915,000000,33.6512,33.9792,33.4864,33.8653,1366748.2997872,0
+BWA.US,D,20150916,000000,33.9222,34.8274,33.8515,34.7482,2053911.0448247,0
+BWA.US,D,20150917,000000,34.6162,35.2547,34.4366,34.5694,2204036.5173642,0
+BWA.US,D,20150918,000000,34.0922,34.1336,33.3388,33.4407,3408719.3891559,0
+BWA.US,D,20150921,000000,32.4896,33.3302,31.8424,33.1766,6587781.1975897,0
+BWA.US,D,20150922,000000,32.0376,32.2194,30.3252,30.6531,10879666.785341,0
+BWA.US,D,20150923,000000,30.6531,30.9243,30.0604,30.3511,4952301.6274477,0
+BWA.US,D,20150924,000000,29.7013,30.4177,29.0653,30.2762,5758577.711109,0
+BWA.US,D,20150925,000000,30.6531,31.1883,30.472,31.1425,4972240.5650963,0
+BWA.US,D,20150928,000000,30.8622,31.1279,30.5816,31.0037,5099093.3216635,0
+BWA.US,D,20150929,000000,31.1425,31.5077,30.6808,31.4679,4922276.7646937,0
+BWA.US,D,20150930,000000,32.0745,32.8253,31.921,32.3809,3904377.0217735,0
+BWA.US,D,20151001,000000,32.5258,32.9419,31.7267,32.4896,3401137.5637923,0
+BWA.US,D,20151002,000000,31.896,32.9177,31.8873,32.8849,2477770.1933579,0
+BWA.US,D,20151005,000000,33.0291,33.7815,33.0291,33.6426,2165246.726129,0
+BWA.US,D,20151006,000000,33.5933,33.9921,33.3923,33.8653,2349070.3590542,0
+BWA.US,D,20151007,000000,34.1008,35.0744,34.0846,34.8794,3746903.7952021,0
+BWA.US,D,20151008,000000,34.6514,35.0959,34.5125,34.9889,2700360.4421388,0
+BWA.US,D,20151009,000000,35.2236,35.6974,35.1269,35.1821,3396901.1044419,0
+BWA.US,D,20151012,000000,35.1666,35.347,34.6851,34.9086,1951033.2182247,0
+BWA.US,D,20151013,000000,34.7075,34.7075,33.8358,33.8574,2813131.8381955,0
+BWA.US,D,20151014,000000,33.8729,33.8729,33.1938,33.7815,3162237.6417738,0
+BWA.US,D,20151015,000000,34.4297,34.4297,33.5718,34.2726,1462311.9766553,0
+BWA.US,D,20151016,000000,34.2959,34.2959,33.6253,33.9792,2386963.2631072,0
+BWA.US,D,20151019,000000,32.9246,33.407,32.5258,33.3129,3772013.1599899,0
+BWA.US,D,20151020,000000,33.3129,34.0846,33.0566,33.564,1816266.0695996,0
+BWA.US,D,20151021,000000,33.8446,34.0846,33.3216,33.3855,1179995.2989087,0
+BWA.US,D,20151022,000000,32.966,33.2215,32.6382,32.9004,6846591.0880326,0
+BWA.US,D,20151023,000000,33.1679,34.2339,33.0204,33.9921,5034793.2315772,0
+BWA.US,D,20151026,000000,33.8816,34.9001,33.7962,34.7308,4203771.6365843,0
+BWA.US,D,20151027,000000,34.3675,34.6238,33.7039,34.0059,3044199.6407531,0
+BWA.US,D,20151028,000000,34.226,35.6499,34.0059,35.4488,4626089.6223887,0
+BWA.US,D,20151029,000000,36.4448,37.8695,32.3007,32.3645,8447749.0800837,0
+BWA.US,D,20151030,000000,32.0902,33.4615,30.988,33.3388,7752492.3337981,0
+BWA.US,D,20151102,000000,33.3043,33.5338,32.846,33.3216,2819042.7187061,0
+BWA.US,D,20151103,000000,33.2673,33.5804,32.9419,33.3302,5727222.5815785,0
+BWA.US,D,20151104,000000,33.4148,33.4786,32.7538,33.0851,2941839.7838822,0
+BWA.US,D,20151105,000000,32.9573,33.401,32.6588,32.9332,2320818.4128226,0
+BWA.US,D,20151106,000000,32.7382,32.9893,32.0306,32.4577,3099689.6103685,0
+BWA.US,D,20151109,000000,32.3645,32.966,32.1625,32.909,3116830.120957,0
+BWA.US,D,20151110,000000,32.7382,33.0704,32.568,32.7382,2503074.2313325,0
+BWA.US,D,20151111,000000,32.8548,32.9177,32.2576,32.2842,2281382.0285028,0
+BWA.US,D,20151112,000000,32.1212,32.2765,31.7897,31.8113,2872346.0912772,0
+BWA.US,D,20151113,000000,31.694,31.8424,30.9398,31.0399,2547002.004176,0
+BWA.US,D,20151116,000000,30.988,31.612,30.9165,31.5783,3164164.674569,0
+BWA.US,D,20151117,000000,31.587,32.0677,31.3928,31.6404,2578599.3164208,0
+BWA.US,D,20151118,000000,32.4983,33.4615,32.3973,33.1938,4569319.2130627,0
+BWA.US,D,20151119,000000,33.2586,33.3923,32.7944,32.9971,2364230.5334747,0
+BWA.US,D,20151120,000000,33.1766,33.8446,33.1766,33.6512,3088771.6891433,0
+BWA.US,D,20151123,000000,33.5718,33.8515,33.3855,33.5166,2029126.1353481,0
+BWA.US,D,20151124,000000,33.2586,33.6883,33.2533,33.5399,2595297.1772632,0
+BWA.US,D,20151125,000000,33.5338,33.8282,33.3855,33.4699,1151350.5299966,0
+BWA.US,D,20151127,000000,33.5399,33.7376,33.2362,33.407,741259.87435231,0
+BWA.US,D,20151130,000000,33.5804,33.6176,32.9644,33.3379,2129147.5964397,0
+BWA.US,D,20151201,000000,33.432,33.9481,33.0186,33.9085,3210021.7977458,0
+BWA.US,D,20151202,000000,33.9085,34.0318,33.3545,33.407,2659486.0255285,0
+BWA.US,D,20151203,000000,33.5028,33.5804,32.7771,32.9789,2058366.5115102,0
+BWA.US,D,20151204,000000,33.0489,34.0153,32.9315,33.8134,2411375.0489758,0
+BWA.US,D,20151207,000000,33.6892,33.6892,33.0274,33.3923,2785678.2837837,0
+BWA.US,D,20151208,000000,33.0349,33.0349,32.1911,32.2462,2099899.1088949,0
+BWA.US,D,20151209,000000,32.1012,32.8228,31.8683,32.23,1876495.4042978,0
+BWA.US,D,20151210,000000,32.2161,32.5242,32.0046,32.1091,1453149.590418,0
+BWA.US,D,20151211,000000,31.6569,31.6879,30.9812,31.0968,1866761.7449589,0
+BWA.US,D,20151214,000000,31.1356,31.3375,30.8697,31.2142,1914282.860375,0
+BWA.US,D,20151215,000000,31.4255,32.1747,31.3453,31.8459,2039120.5177052,0
+BWA.US,D,20151216,000000,32.222,32.9644,31.9331,32.8909,2297023.0920454,0
+BWA.US,D,20151217,000000,32.8375,32.916,32.0719,32.0719,1445468.1109229,0
+BWA.US,D,20151218,000000,31.8993,32.0788,31.6137,31.8769,3962486.9680276,0
+BWA.US,D,20151221,000000,32.1833,32.6355,32.1091,32.4707,2016198.9087307,0
+BWA.US,D,20151222,000000,32.62,33.1179,32.4784,32.8995,1352641.4463593,0
+BWA.US,D,20151223,000000,33.1352,34.1966,33.0609,34.0232,1973691.7866433,0
+BWA.US,D,20151224,000000,34.0405,34.3277,33.9239,33.98,781442.50588809,0
+BWA.US,D,20151228,000000,33.8523,34.0775,33.407,33.8834,1468031.6602861,0
+BWA.US,D,20151229,000000,34.094,34.6351,33.9412,34.3917,1490656.6244044,0
+BWA.US,D,20151230,000000,34.2907,34.5988,34.2044,34.2976,1319699.9621105,0
+BWA.US,D,20151231,000000,34.1276,34.44,33.7522,33.7609,1340619.2183068,0
+BWA.US,D,20160104,000000,33.1757,33.3035,32.6355,32.9953,2610997.3380235,0
+BWA.US,D,20160105,000000,33.2741,33.3379,32.1341,32.462,2392682.9467379,0
+BWA.US,D,20160106,000000,31.807,31.8139,31.0572,31.4023,1970171.4465157,0
+BWA.US,D,20160107,000000,30.661,30.6799,29.3527,29.4511,2992875.445581,0
+BWA.US,D,20160108,000000,29.9714,30.113,28.5173,28.5812,3107301.5637255,0
+BWA.US,D,20160111,000000,28.8314,29.2837,28.4276,28.8073,3496959.6461405,0
+BWA.US,D,20160112,000000,29.2759,29.4191,28.4888,29.2087,2645542.5585253,0
+BWA.US,D,20160113,000000,27.7148,28.8565,25.7618,26.4263,10955292.68333,0
+BWA.US,D,20160114,000000,26.4651,26.4893,25.0301,25.6626,8090163.405191,0
+BWA.US,D,20160115,000000,24.4113,24.5848,23.6544,24.2628,5524234.0686764,0
+BWA.US,D,20160119,000000,24.6063,24.6304,23.4404,23.6915,6051800.7223913,0
+BWA.US,D,20160120,000000,23.3593,23.8718,22.3359,23.5301,4194628.9494194,0
+BWA.US,D,20160121,000000,23.5992,23.9194,22.7992,22.8259,5310386.7317661,0
+BWA.US,D,20160122,000000,23.412,23.7001,22.4514,22.7086,5567554.6465799,0
+BWA.US,D,20160125,000000,22.586,22.6455,21.9924,22.045,4921784.2878818,0
+BWA.US,D,20160126,000000,22.5128,22.6387,22.2278,22.4514,3082901.3655466,0
+BWA.US,D,20160127,000000,22.4816,23.2558,22.4816,22.6387,3711054.95961,0
+BWA.US,D,20160128,000000,23.0219,23.1306,22.1011,22.234,3157887.6230643,0
+BWA.US,D,20160129,000000,22.3271,22.9562,22.17,22.9286,6091768.9816679,0
+BWA.US,D,20160201,000000,22.6767,23.3109,22.504,23.2471,2748565.2312465,0
+BWA.US,D,20160202,000000,22.9986,23.0693,22.2556,22.4359,2971533.2387111,0
+BWA.US,D,20160203,000000,22.6387,22.7551,21.6168,22.2192,3043975.9983421,0
+BWA.US,D,20160204,000000,22.146,23.2394,21.8897,23.217,3668594.1882814,0
+BWA.US,D,20160205,000000,23.2014,23.5922,22.9113,22.9986,3812150.5995359,0
+BWA.US,D,20160208,000000,22.6455,22.8657,22.17,22.6688,2999205.8004583,0
+BWA.US,D,20160209,000000,22.3901,23.412,22.3651,23.1237,4889728.1031252,0
+BWA.US,D,20160210,000000,23.2471,23.8762,23.0072,23.7001,5937310.8719535,0
+BWA.US,D,20160211,000000,22.6535,24.3655,22.3582,23.5776,5899355.3943761,0
+BWA.US,D,20160212,000000,23.9194,24.8669,23.6467,24.7867,4547054.6260936,0
+BWA.US,D,20160216,000000,25.1456,25.3468,24.6623,25.3018,3635814.931688,0
+BWA.US,D,20160217,000000,25.6791,26.9579,25.6791,26.2321,3960125.396869,0
+BWA.US,D,20160218,000000,26.3883,26.4263,25.4218,25.4882,3907904.3145149,0
+BWA.US,D,20160219,000000,25.3468,25.4374,24.684,25.2242,2674466.590759,0
+BWA.US,D,20160222,000000,25.7402,26.0604,25.3796,25.6703,2350676.4128451,0
+BWA.US,D,20160223,000000,25.5582,25.9947,24.8859,25.0818,2696666.2866658,0
+BWA.US,D,20160224,000000,24.7953,25.3708,24.3335,25.3096,2649366.4961228,0
+BWA.US,D,20160225,000000,25.4374,25.8481,24.8038,25.4598,2106135.6034856,0
+BWA.US,D,20160226,000000,25.7859,26.2029,25.5675,25.9068,2405335.5451098,0
+BWA.US,D,20160229,000000,25.931,26.4522,25.4882,25.6237,2831914.324413,0
+BWA.US,D,20160301,000000,26.5393,27.934,25.9656,26.7837,4063792.3451368,0
+BWA.US,D,20160302,000000,26.8241,27.2374,26.5635,27.2289,2088268.5447538,0
+BWA.US,D,20160303,000000,27.2374,27.9987,27.0805,27.4972,2260023.5988672,0
+BWA.US,D,20160304,000000,27.505,27.6768,26.6973,27.4411,2217185.0688548,0
+BWA.US,D,20160307,000000,27.2774,27.8045,27.184,27.8045,1770021.9175872,0
+BWA.US,D,20160308,000000,27.4411,27.7381,26.5472,26.9872,2674269.6000343,0
+BWA.US,D,20160309,000000,27.2055,27.6535,27.027,27.5352,2535928.8079088,0
+BWA.US,D,20160310,000000,27.5827,27.6993,26.6274,27.1512,2516847.3592975,0
+BWA.US,D,20160311,000000,27.5352,28.211,27.3722,28.1773,1868842.894027,0
+BWA.US,D,20160314,000000,27.9832,28.2515,27.7709,28.1773,2026524.6990129,0
+BWA.US,D,20160315,000000,27.7795,28.0393,27.5905,27.9503,1425580.1591091,0
+BWA.US,D,20160316,000000,27.8648,29.1335,27.8382,29.0723,2406817.610621,0
+BWA.US,D,20160317,000000,29.0886,29.5935,28.658,29.4865,1975545.8169935,0
+BWA.US,D,20160318,000000,29.691,30.2399,29.3458,29.7687,4099302.8201899,0
+BWA.US,D,20160321,000000,29.7376,29.9887,29.1792,29.6315,1470374.6911413,0
+BWA.US,D,20160322,000000,29.2984,29.6383,28.9626,29.4511,1401573.9423796,0
+BWA.US,D,20160323,000000,29.3062,29.427,28.6804,28.8048,1425407.5025326,0
+BWA.US,D,20160324,000000,28.3558,28.9463,28.0772,28.9463,1852293.3556127,0
+BWA.US,D,20160328,000000,29.0809,29.3233,28.7745,29.1007,1403754.7455791,0
+BWA.US,D,20160329,000000,28.6028,29.4942,28.2515,29.3458,2295772.7803279,0
+BWA.US,D,20160330,000000,29.6702,30.1484,29.4425,29.7298,1605647.0630368,0
+BWA.US,D,20160331,000000,29.6469,30.2399,29.5803,30.1077,2828798.3946557,0
+BWA.US,D,20160401,000000,29.7841,29.9662,29.2163,29.5417,3336316.02767,0
+BWA.US,D,20160404,000000,29.4425,29.534,27.4731,27.6613,4519362.365274,0
+BWA.US,D,20160405,000000,27.3005,28.0625,27.1055,27.5827,2433091.5382227,0
+BWA.US,D,20160406,000000,27.4808,27.6397,26.8692,27.2694,2319637.6272431,0
+BWA.US,D,20160407,000000,27.1762,27.7622,26.5721,26.6973,3806107.6193628,0
+BWA.US,D,20160408,000000,27.0727,27.5128,26.6386,26.7999,2208016.8887724,0
+BWA.US,D,20160411,000000,27.0572,27.7709,26.9872,27.284,2058003.816823,0
+BWA.US,D,20160412,000000,27.4024,27.6397,27.0192,27.3798,1526661.8938072,0
+BWA.US,D,20160413,000000,27.6993,28.9937,27.6768,28.8134,2788868.374755,0
+BWA.US,D,20160414,000000,28.9937,29.3777,28.4111,29.0516,2081021.603622,0
+BWA.US,D,20160415,000000,29.0809,29.4425,28.9384,29.2603,2356982.433574,0
+BWA.US,D,20160418,000000,29.2078,29.6227,29.0093,29.3233,1681924.1891859,0
+BWA.US,D,20160419,000000,29.5979,30.3676,29.5891,30.1941,1999823.1856617,0
+BWA.US,D,20160420,000000,30.1804,30.5781,30.0604,30.2563,1689216.3223076,0
+BWA.US,D,20160421,000000,30.3451,30.6653,30.0827,30.2321,1686246.3974401,0
+BWA.US,D,20160422,000000,30.038,30.5645,29.7617,30.1717,1680224.2751087,0
+BWA.US,D,20160425,000000,30.0292,30.3105,29.7687,30.1397,2667702.8562872,0
+BWA.US,D,20160426,000000,30.27,31.3299,30.1164,31.3073,3588559.1743658,0
+BWA.US,D,20160427,000000,31.0881,31.517,30.0827,30.2779,5593738.1902021,0
+BWA.US,D,20160428,000000,29.458,29.6142,28.4318,28.5778,5200224.8834273,0
+BWA.US,D,20160429,000000,28.6201,28.7521,28.0237,28.1609,3970913.5359698,0
+BWA.US,D,20160502,000000,28.3482,28.5071,27.7165,27.9832,3300156.6419944,0
+BWA.US,D,20160503,000000,27.7165,28.5535,27.0339,28.0625,3772628.4663124,0
+BWA.US,D,20160504,000000,27.7881,27.8502,26.9364,26.9562,2961336.0717845,0
+BWA.US,D,20160505,000000,27.1762,27.4723,26.516,26.5393,2252731.4657458,0
+BWA.US,D,20160506,000000,26.4851,26.8915,26.3279,26.6041,3463655.4672043,0
+BWA.US,D,20160509,000000,26.5393,26.7999,26.4005,26.5316,1956005.4958704,0
+BWA.US,D,20160510,000000,26.7111,26.9787,26.4385,26.8484,1718694.2461083,0
+BWA.US,D,20160511,000000,26.6808,27.1979,26.5878,26.6583,2829184.2647222,0
+BWA.US,D,20160512,000000,26.863,27.1055,26.2805,26.4608,1463784.7720149,0
+BWA.US,D,20160513,000000,26.3452,26.7189,25.836,25.8499,2278189.6199933,0
+BWA.US,D,20160516,000000,25.9732,26.3772,25.8741,26.2029,1454746.3740572,0
+BWA.US,D,20160517,000000,26.0311,26.5239,25.842,26.2357,2780155.5908775,0
+BWA.US,D,20160518,000000,26.0476,26.5316,25.7781,26.2114,2298493.5698669,0
+BWA.US,D,20160519,000000,25.9586,26.2029,25.2518,25.3372,2545532.6851233,0
+BWA.US,D,20160520,000000,25.4805,25.842,25.2863,25.7488,1332361.8306341,0
+BWA.US,D,20160523,000000,25.6462,25.7781,25.2552,25.452,1431011.3092664,0
+BWA.US,D,20160524,000000,25.6548,26.1666,25.3459,25.9732,2027224.5954702,0
+BWA.US,D,20160525,000000,26.0397,26.4936,26.0397,26.4056,1974232.9317517,0
+BWA.US,D,20160526,000000,26.447,26.4936,26.0311,26.1493,1575512.1172306,0
+BWA.US,D,20160527,000000,26.1493,26.5092,26.0303,26.4479,2155057.6705852,0
+BWA.US,D,20160531,000000,26.4005,26.9269,26.4005,26.7854,2433756.6716107,0
+BWA.US,D,20160601,000000,26.4539,26.6438,25.7471,26.4005,3445414.1260954,0
+BWA.US,D,20160602,000000,26.3055,27.1435,26.2029,27.077,1859782.479459,0
+BWA.US,D,20160603,000000,27.0062,27.0062,26.2029,26.5092,2259667.8567937,0
+BWA.US,D,20160606,000000,26.6524,27.1244,26.3848,27.0529,2629077.6102457,0
+BWA.US,D,20160607,000000,27.0459,27.5768,26.9269,27.4301,2727956.5251339,0
+BWA.US,D,20160608,000000,27.5878,27.833,27.2246,27.2505,1873853.4110487,0
+BWA.US,D,20160609,000000,27.0848,27.3454,26.7689,27.2806,1578322.1319804,0
+BWA.US,D,20160610,000000,26.9027,27.077,26.4781,26.4954,1891529.272901,0
+BWA.US,D,20160613,000000,26.2814,26.4307,25.7618,25.7765,1866000.4337463,0
+BWA.US,D,20160614,000000,25.6212,26.0388,25.1016,25.3053,3271266.2140609,0
+BWA.US,D,20160615,000000,25.4184,26.2642,25.3848,25.6617,1746984.4317159,0
+BWA.US,D,20160616,000000,25.4011,25.9577,25.1397,25.9223,2169301.2587514,0
+BWA.US,D,20160617,000000,25.8973,26.5324,25.8258,26.3539,2297685.9078957,0
+BWA.US,D,20160620,000000,26.9113,27.6707,26.8949,27.3376,3273792.3304131,0
+BWA.US,D,20160621,000000,26.8716,26.8716,25.9648,26.2486,4045878.935646,0
+BWA.US,D,20160622,000000,26.0785,26.5022,26.0388,26.0932,3012420.40178,0
+BWA.US,D,20160623,000000,26.4954,26.8424,26.3616,26.5256,4353558.7485847,0
+BWA.US,D,20160624,000000,25.2751,25.3597,23.6906,24.0083,10390346.460215,0
+BWA.US,D,20160627,000000,23.5207,23.5672,21.6618,21.7947,6716381.3777622,0
+BWA.US,D,20160628,000000,22.1726,22.4945,22.0872,22.3695,3870965.0773232,0
+BWA.US,D,20160629,000000,22.599,23.1186,22.2513,23.0555,3368155.5226295,0
+BWA.US,D,20160630,000000,23.103,23.2428,22.5265,23.235,3324228.908555,0
+BWA.US,D,20160701,000000,23.5896,24.3655,23.4715,23.84,4022679.222119,0
+BWA.US,D,20160705,000000,23.3939,23.5276,22.4031,22.4489,2892318.6332258,0
+BWA.US,D,20160706,000000,22.1183,22.6999,21.7473,22.5757,4618685.0886772,0
+BWA.US,D,20160707,000000,22.7163,23.43,22.6835,23.1574,1995875.2597846,0
+BWA.US,D,20160708,000000,23.3705,24.2628,23.3152,24.06,4121122.4398749,0
+BWA.US,D,20160711,000000,24.2593,24.9203,24.2593,24.4078,2670403.9467539,0
+BWA.US,D,20160712,000000,24.8264,25.3346,24.4957,24.6693,3357816.9858887,0
+BWA.US,D,20160713,000000,24.7867,24.7867,24.1911,24.5338,2297098.4120284,0
+BWA.US,D,20160714,000000,25.0394,25.2354,24.7228,24.8264,2401849.9680512,0
+BWA.US,D,20160715,000000,24.8964,25.3139,24.5658,25.0766,3150780.8929778,0
+BWA.US,D,20160718,000000,25.0231,25.4935,24.8651,25.32,2266918.2742325,0
+BWA.US,D,20160719,000000,25.0145,25.2199,24.8815,25.0766,1458900.5608108,0
+BWA.US,D,20160720,000000,25.0766,25.4856,24.9039,25.3923,1433182.8423142,0
+BWA.US,D,20160721,000000,25.6617,26.1648,25.5892,26.1328,2342269.5439754,0
+BWA.US,D,20160722,000000,26.0855,26.1243,25.6099,25.988,1825313.7377089,0
+BWA.US,D,20160725,000000,26.0388,26.2279,25.9362,26.1786,1766872.3835298,0
+BWA.US,D,20160726,000000,26.2642,26.7854,26.1416,26.7136,2453066.3977091,0
+BWA.US,D,20160727,000000,26.7378,27.3212,26.6137,26.9269,5099832.6162657,0
+BWA.US,D,20160728,000000,26.0303,26.3203,25.1397,25.5728,4463765.7889133,0
+BWA.US,D,20160729,000000,25.6288,26.4151,25.6134,26.1157,4371990.1278047,0
+BWA.US,D,20160801,000000,26.1157,26.3935,25.8575,26.063,2692090.3080075,0
+BWA.US,D,20160802,000000,25.8819,25.9061,24.7867,25.2897,5343503.1901292,0
+BWA.US,D,20160803,000000,25.0318,25.7997,24.9127,25.7471,2761225.9410011,0
+BWA.US,D,20160804,000000,25.7618,25.9723,25.5892,25.6444,1984609.7078686,0
+BWA.US,D,20160805,000000,25.8413,26.4151,25.7541,26.1786,1768114.5838644,0
+BWA.US,D,20160808,000000,26.2726,26.6913,26.1752,26.3133,1600374.6642281,0
+BWA.US,D,20160809,000000,26.2357,26.7,26.1786,26.5324,1835531.762477,0
+BWA.US,D,20160810,000000,26.5738,26.668,26.4151,26.5324,1341990.0419969,0
+BWA.US,D,20160811,000000,26.6524,26.9027,26.5489,26.7604,1784964.2434417,0
+BWA.US,D,20160812,000000,26.6137,26.8872,26.4228,26.6137,1510303.5522727,0
+BWA.US,D,20160815,000000,26.7215,27.3135,26.6767,26.9977,2187011.8836727,0
+BWA.US,D,20160816,000000,26.9579,27.1314,26.8424,26.9579,2337370.2687747,0
+BWA.US,D,20160817,000000,26.9579,27.0529,26.6601,26.7604,2568983.8515167,0
+BWA.US,D,20160818,000000,26.7447,26.9579,26.5092,26.7689,2729668.026901,0
+BWA.US,D,20160819,000000,26.5738,26.9977,26.5575,26.9269,2649178.7755499,0
+BWA.US,D,20160822,000000,26.8181,26.9977,26.5738,26.9432,1777670.9515511,0
+BWA.US,D,20160823,000000,27.172,27.3902,27.014,27.1244,1807238.1005625,0
+BWA.US,D,20160824,000000,27.1477,27.1953,26.7136,26.7525,1807816.326278,0
+BWA.US,D,20160825,000000,26.636,26.7136,26.2814,26.5808,2708627.0999631,0
+BWA.US,D,20160826,000000,27.1642,27.1642,26.4064,26.4867,2340993.7393406,0
+BWA.US,D,20160829,000000,26.5022,26.9113,26.4307,26.7604,2056730.3297262,0
+BWA.US,D,20160830,000000,26.7136,27.2858,26.7067,27.1253,4230680.5695809,0
+BWA.US,D,20160831,000000,27.0304,27.4326,26.8794,27.1737,2644972.4441926,0
+BWA.US,D,20160901,000000,27.3005,27.7648,27.0701,27.348,3312227.5383438,0
+BWA.US,D,20160902,000000,27.5361,27.8763,27.3713,27.7328,5123684.7167222,0
+BWA.US,D,20160906,000000,27.9789,28.1669,27.6698,28.0901,3976269.3661441,0
+BWA.US,D,20160907,000000,28.0901,28.8246,28.0514,28.5399,5135112.496294,0
+BWA.US,D,20160908,000000,28.4475,28.5399,28.0971,28.3163,3744915.3476512,0
+BWA.US,D,20160909,000000,28.0436,28.1506,26.9752,26.9752,4464848.0791303,0
+BWA.US,D,20160912,000000,27.0701,28.0514,26.9441,27.8763,5267823.9887681,0
+BWA.US,D,20160913,000000,27.4731,27.8987,27.3316,27.5059,4167139.4731693,0
+BWA.US,D,20160914,000000,27.5059,27.7734,27.0304,27.5835,3295403.3716838,0
+BWA.US,D,20160915,000000,27.6233,27.946,27.4981,27.726,4485083.6616348,0
+BWA.US,D,20160916,000000,27.5759,27.6587,27.2919,27.5681,6528263.3470383,0
+BWA.US,D,20160919,000000,27.8683,28.1047,27.2263,27.3075,2651738.4962022,0
+BWA.US,D,20160920,000000,27.5526,27.6155,26.919,27.0701,1960601.1736012,0
+BWA.US,D,20160921,000000,27.2099,27.417,26.851,26.9364,5722106.6165808,0
+BWA.US,D,20160922,000000,27.3237,27.7864,27.3237,27.7328,3558288.6525904,0
+BWA.US,D,20160923,000000,27.6631,27.8639,27.6034,27.726,2247496.1475441,0
+BWA.US,D,20160926,000000,27.5137,27.5439,27.2919,27.4403,3470123.7155889,0
+BWA.US,D,20160927,000000,27.3842,27.4619,27.0623,27.2523,2516980.6177288,0
+BWA.US,D,20160928,000000,27.3842,27.6319,27.0701,27.4896,3575418.7342581,0
+BWA.US,D,20160929,000000,27.4092,27.682,27.0623,27.103,1846566.7193683,0
+BWA.US,D,20160930,000000,27.3316,27.922,27.2263,27.7985,2865104.9439903,0
+BWA.US,D,20161003,000000,27.807,27.8683,27.6233,27.807,1726962.0627016,0
+BWA.US,D,20161004,000000,28.003,28.1203,27.5637,27.694,2834774.1662284,0
+BWA.US,D,20161005,000000,27.8286,28.8643,27.8141,28.6822,3479108.8101741,0
+BWA.US,D,20161006,000000,27.8374,28.217,27.449,28.059,4474349.9846755,0
+BWA.US,D,20161007,000000,27.9547,28.2576,27.6543,28.2006,4690748.9308553,0
+BWA.US,D,20161010,000000,28.3896,28.6977,28.3318,28.5234,3564839.1735718,0
+BWA.US,D,20161011,000000,28.4233,28.5319,27.9547,28.0971,3358439.2448249,0
+BWA.US,D,20161012,000000,28.0901,28.1669,27.9149,28.1273,3341336.9736124,0
+BWA.US,D,20161013,000000,27.7484,27.807,27.2263,27.2919,3906790.7375359,0
+BWA.US,D,20161014,000000,27.5835,27.8286,27.2919,27.3928,2296082.1716427,0
+BWA.US,D,20161017,000000,27.3549,27.7018,26.9829,26.9907,2814037.9955292,0
+BWA.US,D,20161018,000000,27.2919,27.2919,26.1468,26.5799,4256207.0911975,0
+BWA.US,D,20161019,000000,26.6834,27.5835,26.5316,27.5601,3066023.8955139,0
+BWA.US,D,20161020,000000,27.5223,27.6698,27.3669,27.6233,2401012.1780867,0
+BWA.US,D,20161021,000000,27.3162,27.5913,26.9587,27.4896,2708161.2748375,0
+BWA.US,D,20161024,000000,27.7484,28.066,27.6605,28.0262,2173600.2916261,0
+BWA.US,D,20161025,000000,27.8916,28.1669,27.2479,27.6155,4095940.0726421,0
+BWA.US,D,20161026,000000,27.5274,28.4475,27.4939,27.9634,6753019.335022,0
+BWA.US,D,20161027,000000,27.2607,28.1834,26.9519,28.003,5576440.0870337,0
+BWA.US,D,20161028,000000,27.9866,28.5319,27.8374,28.1515,3195164.0620261,0
+BWA.US,D,20161031,000000,28.217,28.5544,28.0436,28.3163,2797975.1400819,0
+BWA.US,D,20161101,000000,28.4689,28.5698,27.5811,27.8683,2473184.9445479,0
+BWA.US,D,20161102,000000,27.7484,28.0971,27.449,27.4645,2875088.8974266,0
+BWA.US,D,20161103,000000,27.6155,27.8218,26.9752,27.0468,2756666.1851083,0
+BWA.US,D,20161104,000000,27.0304,27.3437,26.8657,26.9364,2423151.6180071,0
+BWA.US,D,20161107,000000,27.6078,27.8528,27.4092,27.8286,2357813.2709248,0
+BWA.US,D,20161108,000000,27.7328,28.059,27.4326,27.946,2410714.5506636,0
+BWA.US,D,20161109,000000,26.6274,27.2607,26.1476,26.8881,6088646.0992965,0
+BWA.US,D,20161110,000000,26.9519,28.016,26.8657,27.8141,4961659.8456409,0
+BWA.US,D,20161111,000000,27.7562,28.2006,26.9441,27.1659,6256278.2534186,0
+BWA.US,D,20161114,000000,27.3237,27.7407,26.7111,27.0381,4790596.5766017,0
+BWA.US,D,20161115,000000,27.0381,27.3075,26.7171,27.2263,3549196.9512601,0
+BWA.US,D,20161116,000000,27.0381,27.3237,26.9519,27.2523,2874507.1954041,0
+BWA.US,D,20161117,000000,27.2607,27.9634,27.1986,27.9547,2980876.3929077,0
+BWA.US,D,20161118,000000,27.9789,28.4146,27.8286,28.192,3107477.6966088,0
+BWA.US,D,20161121,000000,28.3896,28.7383,28.1515,28.5698,2471920.7276027,0
+BWA.US,D,20161122,000000,28.355,28.4689,27.896,28.2963,3079036.8710352,0
+BWA.US,D,20161123,000000,28.1669,28.2809,27.8987,27.9634,2950382.2287211,0
+BWA.US,D,20161125,000000,28.0514,28.431,27.971,28.192,1508246.7373529,0
+BWA.US,D,20161128,000000,28.1748,28.4069,27.8837,27.9634,2050479.9299077,0
+BWA.US,D,20161129,000000,27.7639,27.7976,27.3212,27.3376,2021659.0281124,0
+BWA.US,D,20161130,000000,27.694,28.5898,27.5601,28.2412,4019056.9103221,0
+BWA.US,D,20161201,000000,28.5424,29.6133,28.5095,29.2181,5671751.1522666,0
+BWA.US,D,20161202,000000,29.1533,29.3104,28.349,28.6148,4349511.1685762,0
+BWA.US,D,20161205,000000,28.9463,29.9854,28.8987,29.7384,4912655.5059445,0
+BWA.US,D,20161206,000000,29.6634,31.3341,29.5927,31.0648,7621641.8242881,0
+BWA.US,D,20161207,000000,31.2954,33.2991,31.2625,33.0015,7546766.8085913,0
+BWA.US,D,20161208,000000,33.1024,33.2568,32.7441,33.0257,3993780.6828027,0
+BWA.US,D,20161209,000000,33.0015,33.2223,32.708,33.2077,2860268.242314,0
+BWA.US,D,20161212,000000,33.1102,33.123,32.5086,32.6036,3167237.7298747,0
+BWA.US,D,20161213,000000,32.3498,32.5364,32.0029,32.3421,2907631.7651502,0
+BWA.US,D,20161214,000000,31.9132,32.0788,31.1434,31.1823,3092732.3614791,0
+BWA.US,D,20161215,000000,31.1659,31.6904,31.0726,31.304,3071887.2664968,0
+BWA.US,D,20161216,000000,31.5086,31.7148,31.1994,31.524,6203193.8881827,0
+BWA.US,D,20161219,000000,30.8664,31.6137,30.8596,31.6137,3122859.1959024,0
+BWA.US,D,20161220,000000,31.8968,32.4689,31.6586,32.0323,2831812.3527438,0
+BWA.US,D,20161221,000000,32.135,32.3982,31.9943,32.1841,2103318.6361222,0
+BWA.US,D,20161222,000000,32.04,32.0719,31.2704,31.4386,2180904.0124373,0
+BWA.US,D,20161223,000000,31.492,31.6742,31.3575,31.5152,1091471.1435269,0
+BWA.US,D,20161227,000000,31.5732,32.0565,31.5412,31.8105,994439.30637507,0
+BWA.US,D,20161228,000000,31.9451,32.1065,31.1132,31.1994,1349104.8834662,0
+BWA.US,D,20161229,000000,31.3185,31.4679,31.1744,31.3264,1266060.5465385,0
+BWA.US,D,20161230,000000,31.5086,31.5412,31.002,31.2866,1671864.9157666,0
+BWA.US,D,20170103,000000,31.65,31.9305,31.24,31.7881,1873059.654305,0
+BWA.US,D,20170104,000000,31.7233,32.4457,31.0726,32.3818,2018131.7353709,0
+BWA.US,D,20170105,000000,32.3171,32.62,31.882,32.3421,2238108.9601267,0
+BWA.US,D,20170106,000000,32.5086,32.8177,32.1436,32.6036,2255519.463885,0
+BWA.US,D,20170109,000000,32.5164,32.7796,32.1436,32.3818,1955052.987778,0
+BWA.US,D,20170110,000000,32.5017,32.8486,32.1713,32.3421,3513660.9832897,0
+BWA.US,D,20170111,000000,32.2247,32.2756,31.2787,31.8252,5598351.2494674,0
+BWA.US,D,20170112,000000,31.8415,32.0297,31.1908,31.7233,3071551.2234959,0
+BWA.US,D,20170113,000000,31.795,32.1185,31.7716,31.9693,1637299.9961921,0
+BWA.US,D,20170117,000000,31.8252,31.9529,31.4548,31.5655,2018303.2331783,0
+BWA.US,D,20170118,000000,31.7148,31.7148,31.4222,31.5575,2551436.6130201,0
+BWA.US,D,20170119,000000,31.6663,31.7148,31.4308,31.5888,2253827.6611903,0
+BWA.US,D,20170120,000000,31.6586,31.7561,31.3418,31.6206,2274655.374638,0
+BWA.US,D,20170123,000000,31.6284,31.8226,31.1744,31.3341,2019422.6040023,0
+BWA.US,D,20170124,000000,31.5655,32.1524,31.5491,32.0719,2706786.9748404,0
+BWA.US,D,20170125,000000,32.3249,32.771,32.3249,32.7623,1149287.9212319,0
+BWA.US,D,20170126,000000,32.62,32.865,32.2799,32.3498,1561010.1235844,0
+BWA.US,D,20170127,000000,32.3577,32.4689,31.8882,32.0477,1219059.7183895,0
+BWA.US,D,20170130,000000,32.1436,32.2402,31.6361,32.1756,2145697.1348542,0
+BWA.US,D,20170131,000000,32.0634,32.4146,31.7881,32.3896,2280408.6625689,0
+BWA.US,D,20170201,000000,32.6433,32.9211,32.2687,32.5474,1543700.4327264,0
+BWA.US,D,20170202,000000,32.5302,32.7365,31.9451,32.1021,2317112.6696599,0
+BWA.US,D,20170203,000000,32.2842,32.43,32.0954,32.2092,1290964.8092188,0
+BWA.US,D,20170206,000000,31.9373,32.2005,31.889,32.1841,1089073.6505301,0
+BWA.US,D,20170207,000000,32.1185,32.1185,31.492,31.8105,2115795.1016107,0
+BWA.US,D,20170208,000000,31.8415,32.2049,31.6137,32.0954,2513953.9131819,0
+BWA.US,D,20170209,000000,31.732,32.771,31.732,32.248,3227325.6947589,0
+BWA.US,D,20170210,000000,32.437,33.0402,32.3654,33.0257,2647113.8492472,0
+BWA.US,D,20170213,000000,33.055,33.4597,32.8331,33.055,2881704.3094703,0
+BWA.US,D,20170214,000000,33.1102,33.2466,32.62,32.9211,2134813.9766979,0
+BWA.US,D,20170215,000000,32.9211,33.3578,32.6122,33.2466,1931647.0133743,0
+BWA.US,D,20170216,000000,33.2612,33.5158,32.6666,32.8262,1713683.7290866,0
+BWA.US,D,20170217,000000,32.5017,33.6176,32.2558,33.6176,2863954.286404,0
+BWA.US,D,20170221,000000,33.8092,34.3658,33.4933,33.816,3062542.9535314,0
+BWA.US,D,20170222,000000,33.7859,33.9999,33.6348,33.9301,1743070.1101388,0
+BWA.US,D,20170223,000000,34.0224,34.1743,33.5901,33.6909,1856814.8721294,0
+BWA.US,D,20170224,000000,33.3164,33.3578,32.708,32.9463,3196416.6912814,0
+BWA.US,D,20170227,000000,33.01,33.7996,32.9135,33.7894,2337924.1603419,0
+BWA.US,D,20170228,000000,33.5813,33.8747,33.4786,33.5813,2214457.3267019,0
+BWA.US,D,20170301,000000,34.1415,34.5703,34.018,34.2181,2640781.1768319,0
+BWA.US,D,20170302,000000,34.2339,34.5366,34.17,34.3365,2541835.0533433,0
+BWA.US,D,20170303,000000,34.3286,34.3934,33.9895,34.1941,2529087.4359163,0
+BWA.US,D,20170306,000000,33.7574,33.8273,33.2741,33.3518,2163684.7055589,0
+BWA.US,D,20170307,000000,33.2863,33.4216,32.9539,33.1861,2491656.8806815,0
+BWA.US,D,20170308,000000,33.2154,33.4951,33.0903,33.383,1890983.4927165,0
+BWA.US,D,20170309,000000,33.4216,33.4216,32.9375,33.0782,1968718.3502286,0
+BWA.US,D,20170310,000000,33.3751,33.5572,33.0618,33.2621,2107899.2498565,0
+BWA.US,D,20170313,000000,33.4303,33.9654,33.3441,33.916,2153995.0794406,0
+BWA.US,D,20170314,000000,33.6703,34.3218,33.6115,34.2422,2104543.4549224,0
+BWA.US,D,20170315,000000,34.402,35.2053,34.282,34.9828,2291092.5124623,0
+BWA.US,D,20170316,000000,35.07,35.2141,34.6877,34.7446,1710398.6190597,0
+BWA.US,D,20170317,000000,34.6705,34.6705,33.8273,34.0343,2677538.4872954,0
+BWA.US,D,20170320,000000,34.0577,34.1621,33.7487,33.8834,1495728.5561815,0
+BWA.US,D,20170321,000000,34.043,34.043,32.4673,32.5077,2331214.8880117,0
+BWA.US,D,20170322,000000,32.5854,33.2232,32.1651,33.0169,3652191.8135261,0
+BWA.US,D,20170323,000000,32.8883,32.9419,32.5147,32.8011,2398154.6538092,0
+BWA.US,D,20170324,000000,32.9048,33.0402,32.6355,32.8574,1895083.2173286,0
+BWA.US,D,20170327,000000,32.3395,32.8253,32.1616,32.7935,1934795.3886629,0
+BWA.US,D,20170328,000000,32.809,33.383,32.6915,33.2309,3292294.3945402,0
+BWA.US,D,20170329,000000,33.2475,33.6624,33.1946,33.3751,1318924.7456703,0
+BWA.US,D,20170330,000000,33.3441,33.4615,33.1523,33.3993,947604.18218862,0
+BWA.US,D,20170331,000000,33.3181,33.5175,33.2077,33.2621,2062855.5824959,0
+BWA.US,D,20170403,000000,33.3914,33.3914,31.3764,32.1065,4895971.5503297,0
+BWA.US,D,20170404,000000,31.9183,31.9917,30.6755,30.7965,5161238.1014675,0
+BWA.US,D,20170405,000000,31.0501,31.1227,30.3607,30.3901,4057506.0234804,0
+BWA.US,D,20170406,000000,30.3676,30.5237,29.9758,30.2373,3775000.4663918,0
+BWA.US,D,20170407,000000,30.0871,30.4202,29.8808,30.2691,2376173.9652375,0
+BWA.US,D,20170410,000000,30.2624,30.4323,30.006,30.2458,2235913.0929305,0
+BWA.US,D,20170411,000000,30.2131,30.4685,29.9594,30.4452,3381822.0438492,0
+BWA.US,D,20170412,000000,30.4202,30.8362,30.3097,30.7145,3499010.6672155,0
+BWA.US,D,20170413,000000,30.5583,30.9803,30.2536,30.2536,1896598.8871399,0
+BWA.US,D,20170417,000000,30.3901,30.8525,30.277,30.8362,1519565.5926414,0
+BWA.US,D,20170418,000000,30.566,31.0666,30.566,30.9225,2042968.7894512,0
+BWA.US,D,20170419,000000,31.1762,31.8371,31.1451,31.5611,2727395.680953,0
+BWA.US,D,20170420,000000,31.8371,32.3559,31.8218,31.9183,2947780.7923859,0
+BWA.US,D,20170421,000000,31.8371,31.9572,31.3358,31.4498,2137882.3969276,0
+BWA.US,D,20170424,000000,32.0073,32.267,31.8218,32.1979,1930629.6142197,0
+BWA.US,D,20170425,000000,32.3395,32.6995,32.1731,32.5077,1748336.7151026,0
+BWA.US,D,20170426,000000,32.5544,33.055,32.4128,32.6829,2375323.4288143,0
+BWA.US,D,20170427,000000,33.7954,34.0258,32.1651,33.5416,3420162.2327243,0
+BWA.US,D,20170428,000000,33.6289,33.6926,33.3094,33.6538,2633224.8443855,0
+BWA.US,D,20170501,000000,33.9093,34.5366,33.7487,34.0577,2933025.0283355,0
+BWA.US,D,20170502,000000,33.9421,34.1621,32.4051,32.5371,4398248.9914097,0
+BWA.US,D,20170503,000000,32.0686,32.7615,31.9657,32.6355,3090796.0585319,0
+BWA.US,D,20170504,000000,32.6743,32.9463,32.4283,32.8969,2156553.6413241,0
+BWA.US,D,20170505,000000,33.111,33.2267,32.7891,33.2154,1729074.498532,0
+BWA.US,D,20170508,000000,33.2077,33.4303,32.9539,33.1197,2683625.5006894,0
+BWA.US,D,20170509,000000,33.2017,33.5036,33.1688,33.3518,2163355.6151717,0
+BWA.US,D,20170510,000000,33.3268,33.596,33.2232,33.5416,2239372.0183029,0
+BWA.US,D,20170511,000000,33.5036,33.5649,33.0015,33.2939,1485874.3848697,0
+BWA.US,D,20170512,000000,33.1438,33.3518,33.048,33.1523,1795032.7870128,0
+BWA.US,D,20170515,000000,33.2309,33.5735,33.2154,33.4457,1560562.8387624,0
+BWA.US,D,20170516,000000,33.7091,33.7263,33.2309,33.596,1541956.4854281,0
+BWA.US,D,20170517,000000,33.01,33.01,31.7491,31.7906,3108210.0385971,0
+BWA.US,D,20170518,000000,31.7682,32.1238,31.6776,31.9416,1415808.2603941,0
+BWA.US,D,20170519,000000,32.0754,32.5147,32.0754,32.1582,1460138.1260696,0
+BWA.US,D,20170522,000000,32.4751,32.985,32.2377,32.9288,1920095.2455231,0
+BWA.US,D,20170523,000000,33.086,33.0903,32.3231,32.4922,1665241.3923403,0
+BWA.US,D,20170524,000000,32.5941,32.7374,32.3879,32.6743,1062249.3076682,0
+BWA.US,D,20170525,000000,32.8331,32.8806,31.8537,32.1815,2295954.7070562,0
+BWA.US,D,20170526,000000,32.1582,32.7847,32.1582,32.6268,1227553.4949317,0
+BWA.US,D,20170530,000000,32.9056,33.8626,32.6113,33.6969,3983629.8666347,0
+BWA.US,D,20170531,000000,33.8539,33.9861,32.9548,33.9541,3784673.8697445,0
+BWA.US,D,20170601,000000,34.4936,35.9813,34.1845,35.4308,5413527.5989222,0
+BWA.US,D,20170602,000000,35.3418,35.8061,35.0484,35.3572,2782957.4942445,0
+BWA.US,D,20170605,000000,35.3572,35.4937,35.1502,35.3901,1291519.8595549,0
+BWA.US,D,20170606,000000,35.1666,35.271,34.8395,35.0787,1554884.8708145,0
+BWA.US,D,20170607,000000,35.1166,35.215,34.6522,34.9182,2143026.1723807,0
+BWA.US,D,20170608,000000,34.2313,34.3106,33.7694,33.8877,3091384.7131682,0
+BWA.US,D,20170609,000000,33.8307,34.5219,33.514,34.3106,3760723.2739254,0
+BWA.US,D,20170612,000000,34.3192,35.07,34.3106,34.8697,2133059.6004789,0
+BWA.US,D,20170613,000000,35.0243,35.2642,34.6869,35.0862,1445902.6492863,0
+BWA.US,D,20170614,000000,35.0787,35.1735,34.383,34.535,1953335.6921659,0
+BWA.US,D,20170615,000000,34.1525,34.6162,34.0499,34.6005,1484150.1366439,0
+BWA.US,D,20170616,000000,34.5184,34.5184,32.2808,32.7374,4982094.7364079,0
+BWA.US,D,20170619,000000,32.834,33.1541,32.7822,33.0118,2321462.6883692,0
+BWA.US,D,20170620,000000,32.8177,32.922,32.4206,32.5285,1905902.6431914,0
+BWA.US,D,20170621,000000,32.802,32.8658,32.3222,32.771,1804479.0716475,0
+BWA.US,D,20170622,000000,32.5456,32.7538,32.2203,32.6355,1260952.6929234,0
+BWA.US,D,20170623,000000,32.6113,32.9463,32.4275,32.9056,3391595.1013331,0
+BWA.US,D,20170626,000000,32.9384,33.5839,32.8892,33.4493,2347255.7268487,0
+BWA.US,D,20170627,000000,33.0349,33.1343,31.9477,32.802,2578337.4346339,0
+BWA.US,D,20170628,000000,33.105,33.2887,32.8815,32.8815,3019689.3595222,0
+BWA.US,D,20170629,000000,33.0636,33.312,32.5941,32.9384,2192285.4412502,0
+BWA.US,D,20170630,000000,33.281,33.9999,33.0118,33.8307,3286966.374821,0
+BWA.US,D,20170703,000000,34.1845,35.1242,34.1525,34.4857,1659835.7351001,0
+BWA.US,D,20170705,000000,34.4245,34.6162,33.6072,34.4857,2847176.4705029,0
+BWA.US,D,20170706,000000,34.44,34.6316,34.1682,34.3425,2337985.5750973,0
+BWA.US,D,20170707,000000,34.2233,35.3496,34.0956,35.215,3652851.1530693,0
+BWA.US,D,20170710,000000,35.3177,36.0632,35.1986,36.0063,4613205.2702231,0
+BWA.US,D,20170711,000000,36.0235,36.6518,35.9003,36.3628,2727495.3350844,0
+BWA.US,D,20170712,000000,36.5794,36.9245,36.229,36.4275,2900702.3267159,0
+BWA.US,D,20170713,000000,36.3947,37.1015,36.3395,36.9003,2707520.4755977,0
+BWA.US,D,20170714,000000,36.9487,37.0928,36.676,36.9487,1775550.4043381,0
+BWA.US,D,20170717,000000,37.1783,37.268,36.7554,36.9168,1839118.152436,0
+BWA.US,D,20170718,000000,36.8926,37.0187,36.5172,36.8926,1561427.2804132,0
+BWA.US,D,20170719,000000,37.085,37.3699,36.9003,37.3465,1541311.0511126,0
+BWA.US,D,20170720,000000,37.5233,37.539,36.9323,36.9703,2430371.9074527,0
+BWA.US,D,20170721,000000,36.5794,36.5794,35.606,35.8785,3499789.3599626,0
+BWA.US,D,20170724,000000,35.8535,36.0848,35.6171,35.7164,2765748.6162868,0
+BWA.US,D,20170725,000000,36.1384,36.8124,35.8381,36.6104,2377534.360007,0
+BWA.US,D,20170726,000000,36.5716,37.0599,36.4275,36.6276,4521350.8128246,0
+BWA.US,D,20170727,000000,38.0568,38.3623,37.085,37.5545,4906296.181843,0
+BWA.US,D,20170728,000000,37.539,37.6719,37.0765,37.4655,3206808.5313949,0
+BWA.US,D,20170731,000000,37.7064,37.9618,36.9926,37.3327,1571335.9138666,0
+BWA.US,D,20170801,000000,37.3242,37.539,35.9226,36.6018,3632194.937429,0
+BWA.US,D,20170802,000000,36.2454,36.9168,36.2454,36.8589,2571007.0621365,0
+BWA.US,D,20170803,000000,36.7329,37.3465,36.594,36.6431,2596921.7713578,0
+BWA.US,D,20170804,000000,36.8667,37.4096,36.6605,37.2852,3980411.965208,0
+BWA.US,D,20170807,000000,37.3008,37.4743,36.9703,37.1401,2725841.7717656,0
+BWA.US,D,20170808,000000,37.1463,37.8981,37.1401,37.5158,2707092.8898482,0
+BWA.US,D,20170809,000000,37.2335,37.6105,36.9634,37.1619,1892812.0301495,0
+BWA.US,D,20170810,000000,37.0013,37.0341,35.8381,35.8622,2536832.6477047,0
+BWA.US,D,20170811,000000,35.8061,36.1158,35.5809,35.6689,1759072.7095998,0
+BWA.US,D,20170814,000000,36.0383,36.286,35.7974,36.0762,2611938.2584261,0
+BWA.US,D,20170815,000000,36.1894,36.4025,36.1004,36.1384,1797491.6947649,0
+BWA.US,D,20170816,000000,36.38,36.6276,36.1082,36.229,1173332.3773374,0
+BWA.US,D,20170817,000000,36.0762,36.2142,35.5973,35.6301,1407723.5292978,0
+BWA.US,D,20170818,000000,35.5179,35.7327,35.3177,35.4133,2421356.6848743,0
+BWA.US,D,20170821,000000,35.3979,35.6939,35.215,35.6378,1671423.4247895,0
+BWA.US,D,20170822,000000,35.8622,36.0762,35.757,35.8846,2538577.7537718,0
+BWA.US,D,20170823,000000,35.6378,36.0235,35.6215,35.7094,1784289.8399016,0
+BWA.US,D,20170824,000000,35.9003,35.9934,35.3021,35.4221,2706140.3817558,0
+BWA.US,D,20170825,000000,35.75,35.757,35.2476,35.271,1473480.1919779,0
+BWA.US,D,20170828,000000,35.2935,35.4308,35.0328,35.3418,1406466.2649665,0
+BWA.US,D,20170829,000000,35.07,35.5722,35.0001,35.4385,1990257.5478231,0
+BWA.US,D,20170830,000000,35.5015,35.8794,35.4308,35.8794,7096844.6284088,0
+BWA.US,D,20170831,000000,36.0711,37.338,36.0711,37.1825,3086704.4453026,0
+BWA.US,D,20170901,000000,37.3932,37.8402,37.2481,37.3853,1701634.8493475,0
+BWA.US,D,20170905,000000,37.3224,37.3767,36.5896,36.8244,1868024.803135,0
+BWA.US,D,20170906,000000,37.0643,37.2568,36.6061,37.1895,1819502.5113298,0
+BWA.US,D,20170907,000000,37.2481,37.3604,36.7666,36.9211,1783394.1114887,0
+BWA.US,D,20170908,000000,36.8314,37.1437,36.6648,37.0152,1127993.2238897,0
+BWA.US,D,20170911,000000,37.2568,37.8031,37.1067,37.6486,1707041.6653567,0
+BWA.US,D,20170912,000000,37.7055,38.1863,37.5614,38.0973,1345273.993255,0
+BWA.US,D,20170913,000000,38.0568,38.364,37.7055,38.1697,1620364.5877113,0
+BWA.US,D,20170914,000000,38.1543,38.691,38.1543,38.6755,1839636.1221651,0
+BWA.US,D,20170915,000000,38.5867,39.258,38.5713,39.0691,2540673.9668366,0
+BWA.US,D,20170918,000000,39.1812,39.4194,38.9068,39.397,1885696.0299113,0
+BWA.US,D,20170919,000000,39.4194,39.4591,38.8774,39.3323,1766082.1030929,0
+BWA.US,D,20170920,000000,39.4194,39.6758,39.2416,39.6273,1617483.8880545,0
+BWA.US,D,20170921,000000,39.5981,39.7732,39.3003,39.7319,1983516.9887308,0
+BWA.US,D,20170922,000000,39.7171,40.2048,39.7171,40.027,1488844.3097371,0
+BWA.US,D,20170925,000000,40.0674,40.4688,40.052,40.4611,1751004.2012691,0
+BWA.US,D,20170926,000000,40.5499,40.9598,40.2772,40.7415,1513558.5343065,0
+BWA.US,D,20170927,000000,40.984,41.0522,40.19,40.4299,2013276.4933911,0
+BWA.US,D,20170928,000000,40.3653,40.7268,39.7966,40.2927,2762771.7388056,0
+BWA.US,D,20170929,000000,40.2772,41.3016,40.0314,41.0444,3599380.9177668,0
+BWA.US,D,20171002,000000,40.9918,41.6623,40.8381,41.5432,2826865.5680153,0
+BWA.US,D,20171003,000000,41.9592,42.2336,41.4854,41.5096,2345553.4952335,0
+BWA.US,D,20171004,000000,41.5096,42.0801,41.5096,42.0256,1737240.3434559,0
+BWA.US,D,20171005,000000,42.0886,42.0886,41.6252,41.7106,1661606.3340847,0
+BWA.US,D,20171006,000000,41.6001,41.7521,41.4172,41.5596,1727549.5585688,0
+BWA.US,D,20171009,000000,41.6623,41.7831,41.4319,41.6623,655469.25496818,0
+BWA.US,D,20171010,000000,41.7356,41.9419,41.4232,41.6545,1298136.4303675,0
+BWA.US,D,20171011,000000,41.6623,41.7918,41.2385,41.6701,1046149.3716139,0
+BWA.US,D,20171012,000000,41.0686,41.2611,40.285,40.7985,3193133.8987924,0
+BWA.US,D,20171013,000000,40.852,41.4397,40.8478,40.9677,1311626.8187039,0
+BWA.US,D,20171016,000000,41.2153,41.8245,40.9677,41.7986,2341998.3920367,0
+BWA.US,D,20171017,000000,41.7521,41.9342,41.5519,41.6779,1330883.2414297,0
+BWA.US,D,20171018,000000,41.7831,42.2794,41.7598,41.9765,1414192.9364513,0
+BWA.US,D,20171019,000000,41.7762,41.7762,41.2851,41.7029,930745.25245957,0
+BWA.US,D,20171020,000000,42.0334,42.1421,41.7684,41.8245,1878405.0555586,0
+BWA.US,D,20171023,000000,41.7918,42.1309,41.7478,41.7684,1951928.9466376,0
+BWA.US,D,20171024,000000,42.1766,42.6892,42.0886,42.2655,1761839.8498977,0
+BWA.US,D,20171025,000000,42.0559,42.1966,41.0142,41.3931,2898504.1419819,0
+BWA.US,D,20171026,000000,41.3931,43.1371,41.3422,42.7626,3186815.1316048,0
+BWA.US,D,20171027,000000,42.7376,42.8885,41.5009,42.3587,1611275.2039189,0
+BWA.US,D,20171030,000000,42.3027,42.3027,41.633,41.9765,1845804.2493867,0
+BWA.US,D,20171031,000000,42.225,42.4234,42.0938,42.2414,1352203.4316893,0
+BWA.US,D,20171101,000000,42.779,42.8473,42.1595,42.225,1231368.1623774,0
+BWA.US,D,20171102,000000,42.319,42.5995,42.168,42.3838,1839707.9658411,0
+BWA.US,D,20171103,000000,42.4899,42.9051,42.3027,42.4407,2161291.847638,0
+BWA.US,D,20171106,000000,42.4986,42.552,41.8565,42.1766,1210472.0815606,0
+BWA.US,D,20171107,000000,42.2414,42.4571,41.816,41.9851,1360211.6840335,0
+BWA.US,D,20171108,000000,41.816,41.9419,41.2326,41.816,1444880.6150556,0
+BWA.US,D,20171109,000000,41.4232,41.7598,41.2326,41.7434,1815262.5756725,0
+BWA.US,D,20171110,000000,41.5519,42.0014,41.5347,41.7184,1158429.4496279,0
+BWA.US,D,20171113,000000,41.4776,41.8721,41.3257,41.6856,1152585.7777175,0
+BWA.US,D,20171114,000000,41.5432,41.9635,41.3852,41.7184,1808763.0405256,0
+BWA.US,D,20171115,000000,41.3509,41.6588,41.06,41.4086,1327540.1929544,0
+BWA.US,D,20171116,000000,41.6001,41.7986,41.3093,41.6942,1403955.2126107,0
+BWA.US,D,20171117,000000,41.4474,41.7831,41.2931,41.6175,2341313.5595761,0
+BWA.US,D,20171120,000000,41.7986,42.2957,41.7986,41.9419,1705612.903218,0
+BWA.US,D,20171121,000000,42.1852,42.3838,41.9505,42.1852,3457971.7054117,0
+BWA.US,D,20171122,000000,42.3277,42.4493,42.1102,42.3752,1656878.5566915,0
+BWA.US,D,20171124,000000,42.3916,42.5062,42.2414,42.3673,514352.05239325,0
+BWA.US,D,20171127,000000,42.4234,42.615,42.2414,42.5062,1633715.9237713,0
+BWA.US,D,20171128,000000,42.6806,43.5463,42.6573,43.4987,1215282.1315508,0
+BWA.US,D,20171129,000000,43.5842,44.0838,43.5075,43.9545,1477422.3240103,0
+BWA.US,D,20171130,000000,44.2115,44.895,44.1123,44.7518,2488321.9435891,0
+BWA.US,D,20171201,000000,44.8641,44.8641,43.2071,44.2115,1712004.6728506,0
+BWA.US,D,20171204,000000,44.5093,44.7432,43.5609,43.5911,1696945.3113303,0
+BWA.US,D,20171205,000000,43.7386,43.7775,43.1268,43.7059,2357874.6856801,0
+BWA.US,D,20171206,000000,43.4409,43.6749,42.5158,42.6358,2141881.3086395,0
+BWA.US,D,20171207,000000,42.8057,43.1587,42.5874,43.1432,1177189.9192349,0
+BWA.US,D,20171208,000000,43.3347,43.3391,42.7989,43.2071,1299209.4504328,0
+BWA.US,D,20171211,000000,43.2804,43.3209,42.7496,43.0466,1732312.0990312,0
+BWA.US,D,20171212,000000,43.0949,43.2002,42.7376,42.9025,1702459.8928534,0
+BWA.US,D,20171213,000000,43.0215,43.1121,42.0351,42.0507,1503398.4479869,0
+BWA.US,D,20171214,000000,42.0283,42.2526,41.4163,41.4232,1948942.7990047,0
+BWA.US,D,20171215,000000,41.5528,41.7443,41.1506,41.4163,3150240.9066384,0
+BWA.US,D,20171218,000000,42.0032,42.4123,41.7926,41.9437,1706333.6575166,0
+BWA.US,D,20171219,000000,41.9437,42.0577,41.7364,41.9523,3569117.3486051,0
+BWA.US,D,20171220,000000,42.2829,42.7584,42.1129,42.6445,2067188.2196708,0
+BWA.US,D,20171221,000000,42.861,42.9353,41.6951,41.7926,1598688.6553784,0
+BWA.US,D,20171222,000000,41.8737,41.9695,41.3509,41.5604,932183.28475003,0
+BWA.US,D,20171226,000000,41.5018,41.6632,41.2533,41.3852,522760.08003185,0
+BWA.US,D,20171227,000000,41.3594,41.5355,41.2611,41.4474,761442.15348426,0
+BWA.US,D,20171228,000000,41.5268,41.8884,41.3422,41.8737,812980.72091561,0
+BWA.US,D,20171229,000000,42.0429,42.1291,41.0522,41.0591,999317.72373429,0
+BWA.US,D,20180102,000000,41.2931,41.6477,41.0591,41.6183,1476781.5247705,0
+BWA.US,D,20180103,000000,41.6865,41.8884,41.4932,41.8262,1471115.1445124,0
+BWA.US,D,20180104,000000,42.1041,43.4281,42.0748,43.1829,2107922.4252357,0
+BWA.US,D,20180105,000000,43.4807,44.4929,43.4324,44.436,2739933.5611968,0
+BWA.US,D,20180108,000000,44.5256,44.7985,44.2115,44.4618,2325122.080773,0
+BWA.US,D,20180109,000000,44.6784,45.2083,44.5172,44.7985,1797585.5550513,0
+BWA.US,D,20180110,000000,44.6447,44.7432,43.5298,43.8095,1488714.5276126,0
+BWA.US,D,20180111,000000,43.8508,44.9994,43.8179,44.9356,1482483.8268666,0
+BWA.US,D,20180112,000000,45.1125,46.5287,45.1125,45.9953,2920169.645394,0
+BWA.US,D,20180116,000000,46.2129,46.3655,45.1522,45.2653,2028511.9877945,0
+BWA.US,D,20180117,000000,45.6191,46.7911,44.7034,46.5433,2508324.6135308,0
+BWA.US,D,20180118,000000,46.6141,46.7445,45.7313,45.9003,1583431.1443644,0
+BWA.US,D,20180119,000000,45.9953,46.1412,45.6648,45.7623,1192521.591463,0
+BWA.US,D,20180122,000000,45.9246,45.9712,44.6819,45.393,1878118.8396234,0
+BWA.US,D,20180123,000000,45.4491,45.4863,44.6949,45.0971,1464571.5761448,0
+BWA.US,D,20180124,000000,45.4413,46.1067,45.2161,45.6027,1589610.8592757,0
+BWA.US,D,20180125,000000,45.8685,45.9324,45.0245,45.2161,1373436.7142758,0
+BWA.US,D,20180126,000000,45.5543,45.941,45.3541,45.941,1420317.030452,0
+BWA.US,D,20180129,000000,45.7796,46.3975,45.6588,45.6648,1301338.1090286,0
+BWA.US,D,20180130,000000,45.4741,45.9625,45.2731,45.5855,1169774.9566027,0
+BWA.US,D,20180131,000000,45.8841,46.1412,45.0401,45.2161,1373851.5535668,0
+BWA.US,D,20180201,000000,44.7906,45.5053,44.3737,45.3221,1261946.9166988,0
+BWA.US,D,20180202,000000,44.9356,45.2083,43.7059,43.7775,1536284.3113253,0
+BWA.US,D,20180205,000000,43.5376,44.0174,42.0748,42.0748,2700740.5183606,0
+BWA.US,D,20180206,000000,41.2446,43.8267,40.7881,43.5298,3367052.3745709,0
+BWA.US,D,20180207,000000,43.3347,44.8303,42.653,44.2028,3008062.2716878,0
+BWA.US,D,20180208,000000,43.642,43.7775,41.6787,41.7443,4388824.7233854,0
+BWA.US,D,20180209,000000,42.6686,43.0422,40.5067,42.2829,2916291.245655,0
+BWA.US,D,20180212,000000,42.7902,43.2477,42.3786,42.5718,2127032.8430716,0
+BWA.US,D,20180213,000000,42.1949,42.7332,41.6553,42.0429,1850340.8299001,0
+BWA.US,D,20180214,000000,41.6477,43.1354,41.6183,42.9896,1872134.9566679,0
+BWA.US,D,20180215,000000,43.3831,43.4488,42.0895,42.3312,2207690.1159232,0
+BWA.US,D,20180216,000000,42.2829,42.653,41.8582,41.9695,1696360.133001,0
+BWA.US,D,20180220,000000,42.0032,42.6271,42.0032,42.0032,1638354.4759539,0
+BWA.US,D,20180221,000000,42.0577,42.4484,41.6675,41.866,2169444.9461036,0
+BWA.US,D,20180222,000000,42.0032,42.3147,41.7364,41.9868,1802563.6265418,0
+BWA.US,D,20180223,000000,42.2983,42.2983,41.6407,42.0507,1245208.4989424,0
+BWA.US,D,20180226,000000,42.212,42.2353,41.318,41.7192,2662179.0046124,0
+BWA.US,D,20180227,000000,41.8341,41.8884,40.2573,40.2573,2474642.6759107,0
+BWA.US,D,20180228,000000,40.411,40.4991,39.5808,39.5808,2717628.4173138,0
+BWA.US,D,20180301,000000,39.605,39.8941,38.5487,38.9672,3534463.2038201,0
+BWA.US,D,20180302,000000,38.5564,38.9509,38.0886,38.717,2225434.3451446,0
+BWA.US,D,20180305,000000,38.5323,39.4832,38.2432,39.29,2052958.5367323,0
+BWA.US,D,20180306,000000,39.5161,39.6534,38.9345,39.41,1252997.7439517,0
+BWA.US,D,20180307,000000,39.0078,39.5808,38.9188,39.3952,1244778.5956549,0
+BWA.US,D,20180308,000000,39.5247,40.3221,39.2736,40.2014,1922140.4727533,0
+BWA.US,D,20180309,000000,40.4835,41.6062,40.3221,41.5811,2063987.6997785,0
+BWA.US,D,20180312,000000,41.6529,41.8936,40.9443,40.9443,1471244.9266368,0
+BWA.US,D,20180313,000000,41.0789,41.6605,40.8941,40.9935,1395508.9455962,0
+BWA.US,D,20180314,000000,41.5397,41.7667,40.7105,40.7985,1509609.4496605,0
+BWA.US,D,20180315,000000,40.8778,41.2265,40.5965,40.8693,1071521.7769576,0
+BWA.US,D,20180316,000000,40.8295,41.5571,40.7105,41.481,2467989.0244912,0
+BWA.US,D,20180319,000000,41.2965,41.2965,40.3058,40.7899,1344550.9214182,0
+BWA.US,D,20180320,000000,40.9029,40.9029,40.1815,40.3869,1522810.1457545,0
+BWA.US,D,20180321,000000,40.4991,41.5992,40.2936,41.1945,1116147.1287203,0
+BWA.US,D,20180322,000000,41.1539,42.2905,40.1856,40.1943,2976086.0419901,0
+BWA.US,D,20180323,000000,40.2411,40.5317,39.119,39.2019,1770311.6098294,0
+BWA.US,D,20180326,000000,39.8699,40.6603,39.605,40.5732,1523628.2366466,0
+BWA.US,D,20180327,000000,40.8062,40.8062,39.3918,39.6767,961370.35753958,0
+BWA.US,D,20180328,000000,39.5005,39.8448,39.0156,39.2331,1412789.6672299,0
+BWA.US,D,20180329,000000,39.5981,40.8295,39.5479,40.5075,1994554.26316,0
+BWA.US,D,20180402,000000,40.4041,40.5317,38.8472,39.3875,1619489.7171397,0
+BWA.US,D,20180403,000000,39.8293,40.846,39.6767,40.6207,2417617.3374116,0
+BWA.US,D,20180404,000000,39.718,41.7158,39.7017,41.6226,2050603.9181874,0
+BWA.US,D,20180405,000000,41.8712,42.4598,41.7003,42.3139,1799164.957156,0
+BWA.US,D,20180406,000000,41.9842,42.5158,41.0339,41.3465,1458164.7425155,0
+BWA.US,D,20180409,000000,41.6605,42.0568,41.2101,41.5898,1681904.4901135,0
+BWA.US,D,20180410,000000,42.3475,43.0475,42.143,42.7505,1413958.8651196,0
+BWA.US,D,20180411,000000,42.4433,43.258,42.4433,42.9111,1777562.027268,0
+BWA.US,D,20180412,000000,43.2908,43.6196,43.0716,43.201,1550266.0177045,0
+BWA.US,D,20180413,000000,43.5557,43.5557,42.4926,42.6271,1450460.087641,0
+BWA.US,D,20180416,000000,43.1932,43.6032,42.7505,43.3857,1288879.0250747,0
+BWA.US,D,20180417,000000,43.7577,43.8095,43.2743,43.4513,1390585.3362472,0
+BWA.US,D,20180418,000000,43.7732,43.8311,43.3235,43.4763,1394135.804368,0
+BWA.US,D,20180419,000000,43.4022,43.4918,42.2258,42.476,1259544.7886261,0
+BWA.US,D,20180420,000000,42.5158,42.7834,42.1516,42.5486,1426200.1005075,0
+BWA.US,D,20180423,000000,42.565,42.9981,42.5409,42.7834,1006700.2408354,0
+BWA.US,D,20180424,000000,43.0397,43.2459,41.7902,42.2102,1544299.5162835,0
+BWA.US,D,20180425,000000,42.0938,42.9835,41.683,42.6686,2175149.5657376,0
+BWA.US,D,20180426,000000,42.7014,42.7264,40.8381,41.7814,2847500.9258141,0
+BWA.US,D,20180427,000000,41.5726,41.8152,39.7663,40.0139,3414225.8592964,0
+BWA.US,D,20180430,000000,40.0555,40.3703,39.4462,39.4669,2825647.701829,0
+BWA.US,D,20180501,000000,39.4505,39.8621,38.6125,39.145,3990291.6294372,0
+BWA.US,D,20180502,000000,39.2986,39.9536,38.9991,39.0656,2388984.1561891,0
+BWA.US,D,20180503,000000,38.831,39.0156,37.879,38.5797,2398677.2586142,0
+BWA.US,D,20180504,000000,38.4822,39.7438,38.2095,39.6189,1073973.732096,0
+BWA.US,D,20180507,000000,39.6273,39.8448,39.3219,39.6688,1922977.1039489,0
+BWA.US,D,20180508,000000,39.6534,40.0555,39.6534,40.0218,1545520.8587767,0
+BWA.US,D,20180509,000000,40.209,40.411,39.6534,40.2652,1794630.6941806,0
+BWA.US,D,20180510,000000,40.5145,40.9521,40.2168,40.7105,1109691.6267944,0
+BWA.US,D,20180511,000000,40.846,41.1117,40.6932,40.814,1113279.1755222,0
+BWA.US,D,20180514,000000,41.0159,41.3931,40.9315,41.1117,1400445.3014039,0
+BWA.US,D,20180515,000000,40.9686,41.2965,40.6923,40.928,1488597.4919467,0
+BWA.US,D,20180516,000000,40.8381,42.0135,40.8295,41.7902,1683526.7666701,0
+BWA.US,D,20180517,000000,41.7582,42.4433,41.7331,42.2509,1289569.6513802,0
+BWA.US,D,20180518,000000,42.1775,42.3259,41.6529,41.8712,958219.66471305,0
+BWA.US,D,20180521,000000,42.2344,42.5409,42.123,42.2017,698993.77621037,0
+BWA.US,D,20180522,000000,42.5564,42.9696,42.2587,42.476,1445078.7645493,0
+BWA.US,D,20180523,000000,42.2423,42.3863,41.6226,42.0731,1181228.2290916,0
+BWA.US,D,20180524,000000,41.8634,42.0334,41.4587,41.5726,1457416.1777615,0
+BWA.US,D,20180525,000000,41.4587,41.8314,41.2265,41.4975,1393328.1423967,0
+BWA.US,D,20180529,000000,40.9521,41.0159,38.8679,39.095,3921011.1503225,0
+BWA.US,D,20180530,000000,39.4263,39.9821,39.1873,39.8941,1601345.7126241,0
+BWA.US,D,20180531,000000,40.2099,40.2504,39.3246,39.4738,2344129.3681705,0
+BWA.US,D,20180601,000000,39.8862,40.4448,39.6835,40.4206,1227393.584814,0
+BWA.US,D,20180604,000000,40.6224,40.7856,40.4602,40.7527,809702.56350249,0
+BWA.US,D,20180605,000000,40.7302,40.902,40.3402,40.8174,1485475.7683444,0
+BWA.US,D,20180606,000000,40.9814,41.0997,40.3239,41.0833,1241827.2110911,0
+BWA.US,D,20180607,000000,41.116,41.2688,40.4448,40.6224,2539918.4494689,0
+BWA.US,D,20180608,000000,40.6389,40.8097,40.2988,40.4774,1741597.3147791,0
+BWA.US,D,20180611,000000,40.4688,41.0281,40.4127,40.6871,2373677.9768785,0
+BWA.US,D,20180612,000000,40.7776,40.9814,39.6525,39.7414,3361842.5492867,0
+BWA.US,D,20180613,000000,39.6758,39.7414,38.9155,39.1587,2537962.4474492,0
+BWA.US,D,20180614,000000,39.4489,39.6835,39.1554,39.5075,1920627.1204799,0
+BWA.US,D,20180615,000000,39.3789,39.4004,38.5434,39.0293,2365356.8569125,0
+BWA.US,D,20180618,000000,38.6246,38.9724,38.4228,38.8266,1917719.7691368,0
+BWA.US,D,20180619,000000,38.4391,38.4391,37.6675,38.1388,3263571.9881072,0
+BWA.US,D,20180620,000000,38.5272,38.5272,37.7832,37.9523,2385182.2352021,0
+BWA.US,D,20180621,000000,37.7021,37.7961,37.1515,37.1757,2792647.1203626,0
+BWA.US,D,20180622,000000,37.458,37.6201,36.3497,36.4896,3940925.7538226,0
+BWA.US,D,20180625,000000,36.8685,37.0626,35.9865,36.5586,2549003.1981854,0
+BWA.US,D,20180626,000000,36.5923,36.6674,36.1894,36.3826,2863613.6083272,0
+BWA.US,D,20180627,000000,36.5068,37.0082,36.0797,36.1073,1912344.2398899,0
+BWA.US,D,20180628,000000,36.0607,36.1297,34.8447,35.3875,2436901.5705925,0
+BWA.US,D,20180629,000000,35.5575,35.7588,34.9257,34.9257,1840199.283884,0
+BWA.US,D,20180702,000000,34.4729,35.4203,34.0352,35.404,2805868.6742982,0
+BWA.US,D,20180703,000000,35.5333,35.7588,35.0001,35.1269,1516019.7595966,0
+BWA.US,D,20180705,000000,35.4842,36.3023,35.4842,35.8001,3292684.8996827,0
+BWA.US,D,20180706,000000,35.889,36.2142,35.6387,36.0839,2240949.1028696,0
+BWA.US,D,20180709,000000,36.4224,37.3267,36.4059,37.2913,2508209.895403,0
+BWA.US,D,20180710,000000,37.3613,37.5563,37.1367,37.4414,1543037.6168763,0
+BWA.US,D,20180711,000000,36.8685,36.972,36.0754,36.1073,1716628.1610367,0
+BWA.US,D,20180712,000000,36.3747,36.5439,35.8001,36.0115,1675665.6779848,0
+BWA.US,D,20180713,000000,36.0434,36.6173,35.9113,36.4809,1400245.9931411,0
+BWA.US,D,20180716,000000,36.4386,36.537,36.2013,36.3023,1914103.2511847,0
+BWA.US,D,20180717,000000,36.1634,37.11,36.1158,36.9583,1573133.1645374,0
+BWA.US,D,20180718,000000,37.1059,37.7832,36.965,37.2231,2268884.7051727,0
+BWA.US,D,20180719,000000,36.8944,37.1886,36.3903,36.4386,1718160.0536136,0
+BWA.US,D,20180720,000000,35.9605,36.2781,35.404,35.889,2178154.2536741,0
+BWA.US,D,20180723,000000,35.8087,36.1806,35.5412,36.0366,3818121.7360328,0
+BWA.US,D,20180724,000000,36.3747,36.972,35.7715,35.952,2842030.3775118,0
+BWA.US,D,20180725,000000,35.3142,36.0754,34.1889,35.6223,4181958.969513,0
+BWA.US,D,20180726,000000,35.6387,37.0454,35.1683,35.9865,4047483.8306681,0
+BWA.US,D,20180727,000000,36.2781,37.3068,36.1073,37.0626,2077839.6240332,0
+BWA.US,D,20180730,000000,37.1757,37.5079,36.7899,36.8685,3211434.3371189,0
+BWA.US,D,20180731,000000,37.0125,37.4096,36.9012,37.2396,3173514.7813793,0
+BWA.US,D,20180801,000000,36.9953,37.1144,35.4368,35.7431,3015941.9006765,0
+BWA.US,D,20180802,000000,35.492,36.1634,35.1019,36.1229,1521580.6918785,0
+BWA.US,D,20180803,000000,36.3187,36.6916,36.1894,36.6674,1381201.6251367,0
+BWA.US,D,20180806,000000,36.5068,37.0367,36.4386,36.9099,1737193.9926972,0
+BWA.US,D,20180807,000000,37.0211,37.6607,36.991,37.5167,2116952.7118107,0
+BWA.US,D,20180808,000000,37.2231,37.3137,36.3421,36.8606,2254827.6788106,0
+BWA.US,D,20180809,000000,36.8944,36.9262,36.2868,36.4144,1843849.4061361,0
+BWA.US,D,20180810,000000,36.0521,36.172,35.177,35.5575,1623565.1076035,0
+BWA.US,D,20180813,000000,35.5902,35.7655,35.2978,35.5333,2128130.1972851,0
+BWA.US,D,20180814,000000,35.6223,35.9363,35.3142,35.8259,2141825.6877288,0
+BWA.US,D,20180815,000000,35.687,35.7181,35.2667,35.6223,1774117.0071234,0
+BWA.US,D,20180816,000000,35.8493,36.2945,35.8493,36.0434,1774801.8395842,0
+BWA.US,D,20180817,000000,35.8743,36.72,35.8493,36.6415,1612794.3500372,0
+BWA.US,D,20180820,000000,36.7613,37.2992,36.707,37.1437,1711899.2248744,0
+BWA.US,D,20180821,000000,37.1437,37.5736,36.9876,37.1825,3736768.0430307,0
+BWA.US,D,20180822,000000,36.5845,36.8029,35.6629,35.8743,2777499.6924008,0
+BWA.US,D,20180823,000000,35.8087,35.8087,35.259,35.492,2322791.7963765,0
+BWA.US,D,20180824,000000,35.7836,35.9363,35.5162,35.9363,2090773.8032645,0
+BWA.US,D,20180827,000000,36.1297,37.4096,36.0434,37.1515,2909752.3123633,0
+BWA.US,D,20180828,000000,37.5079,37.5812,37.1015,37.3785,2050639.8400254,0
+BWA.US,D,20180829,000000,37.425,37.5483,36.5586,36.5759,1933430.3588177,0
+BWA.US,D,20180830,000000,36.5501,36.6,35.952,36.0201,1931809.24103,0
+BWA.US,D,20180831,000000,35.9279,36.0607,35.3522,35.5557,2106017.4090509,0
+BWA.US,D,20180904,000000,35.5713,35.5964,35.1157,35.5886,2440814.7334005,0
+BWA.US,D,20180905,000000,35.5395,36.0995,35.1735,35.9692,1801969.1780607,0
+BWA.US,D,20180906,000000,35.9951,36.2617,35.7103,35.882,2188785.9589639,0
+BWA.US,D,20180907,000000,35.8078,36.0607,35.2322,35.4738,2536556.86069,0
+BWA.US,D,20180910,000000,35.7741,36.3488,35.7017,35.9692,2405343.6564925,0
+BWA.US,D,20180911,000000,35.7914,35.7914,34.9499,35.0985,2300818.0604187,0
+BWA.US,D,20180912,000000,34.9871,35.6456,34.7929,35.5144,1496261.5899073,0
+BWA.US,D,20180913,000000,35.8251,36.2705,35.7829,36.0115,1623115.5052436,0
+BWA.US,D,20180914,000000,36.0754,36.6854,36.0115,36.449,1939837.1924468,0
+BWA.US,D,20180917,000000,36.4318,36.5871,35.8337,35.8657,2601942.7173001,0
+BWA.US,D,20180918,000000,35.3202,35.9605,34.2062,34.9129,6843407.9496749,0
+BWA.US,D,20180919,000000,35.2556,37.4233,35.2556,36.6613,5967890.7850438,0
+BWA.US,D,20180920,000000,36.8235,38.156,36.7976,37.1869,3438185.7252671,0
+BWA.US,D,20180921,000000,37.4638,37.6658,36.657,36.7648,6920479.9913367,0
+BWA.US,D,20180924,000000,36.4162,36.5526,35.7508,36.1643,3734000.9027328,0
+BWA.US,D,20180925,000000,35.7664,35.9951,35.1366,35.2866,2677780.67001,0
+BWA.US,D,20180926,000000,35.3202,35.7172,35.1666,35.24,1675980.8631443,0
+BWA.US,D,20180927,000000,35.1581,35.1581,34.686,34.7438,1784556.3567645,0
+BWA.US,D,20180928,000000,34.4978,34.8965,34.0749,34.7516,1690106.2568756,0
+BWA.US,D,20181001,000000,35.4988,35.4988,34.5746,34.6057,2304230.6350321,0
+BWA.US,D,20181002,000000,35.0043,35.3202,34.6514,35.1071,2270564.9201777,0
+BWA.US,D,20181003,000000,35.2779,35.725,34.9596,35.4662,3385231.1421557,0
+BWA.US,D,20181004,000000,35.5713,35.5713,34.4589,34.8965,3176971.3892139,0
+BWA.US,D,20181005,000000,34.6438,34.6438,33.7367,33.8722,2907606.2722328,0
+BWA.US,D,20181008,000000,33.6209,34.3779,33.5813,34.3124,2488675.3681245,0
+BWA.US,D,20181009,000000,34.1664,34.2233,33.1015,33.2241,3240998.0098233,0
+BWA.US,D,20181010,000000,32.9564,32.9564,31.322,31.3384,5928008.274671,0
+BWA.US,D,20181011,000000,31.3308,32.1937,30.7377,30.7619,3940221.2222896,0
+BWA.US,D,20181012,000000,31.2831,31.517,30.3581,30.7465,4149584.12329,0
+BWA.US,D,20181015,000000,30.6895,31.2348,30.5754,30.7619,2576199.5058863,0
+BWA.US,D,20181016,000000,31.2262,31.2504,30.6808,31.1054,3049941.3409941,0
+BWA.US,D,20181017,000000,30.8758,31.0467,30.3727,30.7878,2742979.9648162,0
+BWA.US,D,20181018,000000,30.5437,30.9259,29.9257,29.9827,4388229.1161353,0
+BWA.US,D,20181019,000000,29.3993,30.0725,29.0963,29.7963,2890113.4958779,0
+BWA.US,D,20181022,000000,30.0156,30.1458,29.5694,29.7462,2344840.8523174,0
+BWA.US,D,20181023,000000,29.3734,30.7956,29.0075,30.5185,4411591.057318,0
+BWA.US,D,20181024,000000,30.2995,30.3616,29.0334,29.0739,3838380.4939168,0
+BWA.US,D,20181025,000000,29.9827,31.202,29.2276,30.642,4513483.9302946,0
+BWA.US,D,20181026,000000,30.0879,31.5748,29.5314,30.9094,4106074.6660443,0
+BWA.US,D,20181029,000000,32.2187,33.5019,31.6552,32.1358,6886820.0703271,0
+BWA.US,D,20181030,000000,32.11,32.4128,31.2185,31.6007,3771418.7115088,0
+BWA.US,D,20181031,000000,32.2799,32.5993,31.8424,32.0142,3807058.9686863,0
+BWA.US,D,20181101,000000,32.3049,33.413,32.0297,33.3388,3689306.024832,0
+BWA.US,D,20181102,000000,33.5572,33.8169,32.5993,32.8029,2963523.8275979,0
+BWA.US,D,20181105,000000,32.6881,33.0065,31.8873,31.9908,2910872.8419563,0
+BWA.US,D,20181106,000000,31.9486,32.5588,31.9486,32.476,2478760.9408264,0
+BWA.US,D,20181107,000000,32.6408,32.8107,31.8182,32.6709,2414310.2107741,0
+BWA.US,D,20181108,000000,32.5009,32.998,32.4361,32.6078,2379273.6722294,0
+BWA.US,D,20181109,000000,32.1687,32.211,31.2306,31.5094,2416267.3715627,0
+BWA.US,D,20181112,000000,31.4308,31.6733,30.7214,30.7878,2296503.9635474,0
+BWA.US,D,20181113,000000,30.9984,31.5879,30.6963,30.7465,2659010.9302512,0
+BWA.US,D,20181114,000000,31.0381,32.1185,31.0381,31.826,2949777.3513193,0
+BWA.US,D,20181115,000000,31.5094,32.5993,30.8679,32.3136,2495428.6736756,0
+BWA.US,D,20181116,000000,32.1533,32.6924,31.934,32.3136,2974114.9759739,0
+BWA.US,D,20181119,000000,32.2419,32.5672,31.8838,32.0142,1357848.9541058,0
+BWA.US,D,20181120,000000,31.5593,31.9649,30.9829,31.0304,1795680.5388664,0
+BWA.US,D,20181121,000000,31.1934,32.2334,31.1934,32.046,1810313.4734061,0
+BWA.US,D,20181123,000000,31.8182,32.468,31.7473,32.0702,551917.02482821,0
+BWA.US,D,20181126,000000,32.4283,32.8746,32.3049,32.476,1465602.8805271,0
+BWA.US,D,20181127,000000,32.1687,32.468,31.3799,31.7707,2236273.47008,0
+BWA.US,D,20181128,000000,31.8019,32.5086,31.1934,32.5086,1525708.2269459,0
+BWA.US,D,20181129,000000,32.4283,32.5672,31.7794,31.9822,1657315.4125927,0
+BWA.US,D,20181130,000000,31.801,32.437,31.7707,32.2895,2597173.2242241,0
+BWA.US,D,20181203,000000,33.4079,33.7771,32.9194,33.2061,2634603.7794585,0
+BWA.US,D,20181204,000000,33.1472,33.376,30.5368,30.7154,3654553.3846847,0
+BWA.US,D,20181206,000000,30.0958,30.6015,29.5812,30.4151,2774264.4094395,0
+BWA.US,D,20181207,000000,30.3339,31.0675,29.011,29.1585,2049588.8365706,0
+BWA.US,D,20181210,000000,28.9221,29.1748,28.2118,28.457,2978751.2106187,0
+BWA.US,D,20181211,000000,29.37,29.5729,28.3576,28.457,2011948.5441527,0
+BWA.US,D,20181212,000000,28.9375,29.1999,28.6278,28.6676,1945837.298168,0
+BWA.US,D,20181213,000000,28.8495,28.9705,28.0237,28.1143,2496076.4255292,0
+BWA.US,D,20181214,000000,27.9674,28.7012,27.9252,28.2533,2400730.5972272,0
+BWA.US,D,20181217,000000,28.066,28.6761,27.5266,27.7459,2706523.9342845,0
+BWA.US,D,20181218,000000,27.9332,28.7348,27.8598,28.0573,2967870.3700004,0
+BWA.US,D,20181219,000000,28.0747,29.1422,27.5032,27.6579,2094845.7174214,0
+BWA.US,D,20181220,000000,27.625,28.2033,27.1599,27.7061,2869339.0858027,0
+BWA.US,D,20181221,000000,27.8374,28.3922,27.4447,27.5509,5013143.9509306,0
+BWA.US,D,20181224,000000,27.3229,27.7459,26.6956,27.0866,933527.456754,0
+BWA.US,D,20181226,000000,27.2659,28.0988,26.4842,28.066,1981798.53435,0
+BWA.US,D,20181227,000000,27.4619,28.3664,27.2194,28.3664,1659621.362841,0
+BWA.US,D,20181228,000000,28.4094,28.645,27.7148,28.1532,1933871.8497947,0
+BWA.US,D,20181231,000000,28.2118,28.4966,27.7295,28.3413,1505411.2296859,0
+BWA.US,D,20190102,000000,27.7795,28.7987,27.6043,28.6606,1590877.3937588,0
+BWA.US,D,20190103,000000,28.5053,28.5129,27.6579,27.7967,1923921.5006584,0
+BWA.US,D,20190104,000000,28.2619,28.9618,28.1143,28.841,3094326.8275804,0
+BWA.US,D,20190107,000000,28.9705,29.7661,28.645,29.59,1977019.7711221,0
+BWA.US,D,20190108,000000,30.2829,30.6447,30.0725,30.5203,2504986.2001313,0
+BWA.US,D,20190109,000000,30.8318,31.5817,30.7568,31.574,2969853.0237062,0
+BWA.US,D,20190110,000000,31.3049,32.0954,31.1986,32.0548,2817509.6673603,0
+BWA.US,D,20190111,000000,32.0954,32.2428,31.5663,31.9822,2081687.8957791,0
+BWA.US,D,20190114,000000,31.7785,32.4826,31.6093,32.1366,2699865.6477889,0
+BWA.US,D,20190115,000000,32.2585,32.4543,31.687,32.2273,1295068.0101379,0
+BWA.US,D,20190116,000000,32.2031,32.639,32.0219,32.3325,2078668.143846,0
+BWA.US,D,20190117,000000,32.3325,32.8063,32.0417,32.6995,1738672.5819016,0
+BWA.US,D,20190118,000000,32.878,33.2948,32.5198,33.1395,1943151.2716981,0
+BWA.US,D,20190122,000000,32.8219,33.0817,32.3896,32.651,1872466.3645929,0
+BWA.US,D,20190123,000000,32.6104,32.7822,31.6457,31.9564,1393825.2542843,0
+BWA.US,D,20190124,000000,32.0625,32.74,31.9002,32.7235,2032289.5746333,0
+BWA.US,D,20190125,000000,33.2612,33.8013,33.0574,33.4329,1848868.0345405,0
+BWA.US,D,20190128,000000,33.0274,33.2612,32.7563,33.1059,1450322.1941338,0
+BWA.US,D,20190129,000000,32.9108,33.319,32.7979,32.96,1267366.4791665,0
+BWA.US,D,20190130,000000,32.9937,33.23,32.5111,33.0274,2326649.3382742,0
+BWA.US,D,20190131,000000,32.935,33.4019,32.7649,33.3682,2134014.4261093,0
+BWA.US,D,20190201,000000,33.3103,33.7771,33.123,33.6202,2170774.0541108,0
+BWA.US,D,20190204,000000,33.3603,33.6289,33.2061,33.4329,2049811.3202126,0
+BWA.US,D,20190205,000000,33.3603,33.5554,33.2335,33.4019,1031815.3994681,0
+BWA.US,D,20190206,000000,33.3682,33.7194,33.3449,33.6038,1279597.2856336,0
+BWA.US,D,20190207,000000,33.0023,33.2551,31.7043,31.9986,2255296.980243,0
+BWA.US,D,20190208,000000,31.6378,31.9252,30.6764,31.2313,2952082.1427985,0
+BWA.US,D,20190211,000000,31.2713,31.9226,31.1986,31.6698,2645672.3406497,0
+BWA.US,D,20190212,000000,31.9908,32.935,31.77,32.7476,3450688.8424419,0
+BWA.US,D,20190213,000000,32.846,33.0507,32.5355,32.9437,2888424.0107211,0
+BWA.US,D,20190214,000000,30.6447,34.1189,30.5937,33.2379,3966787.1596714,0
+BWA.US,D,20190215,000000,34.0689,34.8214,33.7522,34.2001,3091492.4786823,0
+BWA.US,D,20190219,000000,34.0447,34.4694,33.7194,34.094,2101842.3644558,0
+BWA.US,D,20190220,000000,34.3053,34.4055,34.1026,34.1525,2244644.4171115,0
+BWA.US,D,20190221,000000,33.9964,34.258,33.1472,33.3018,2084039.038017,0
+BWA.US,D,20190222,000000,33.5321,34.0766,33.5235,34.0042,1393688.5195459,0
+BWA.US,D,20190225,000000,34.3226,34.6092,34.0854,34.233,1609435.0787963,0
+BWA.US,D,20190226,000000,34.1276,34.446,33.9817,34.0042,1321406.8288018,0
+BWA.US,D,20190227,000000,33.9239,34.1604,33.6461,33.7522,1162715.7360439,0
+BWA.US,D,20190228,000000,33.6703,33.7522,33.0583,33.2681,1990040.858026,0
+BWA.US,D,20190301,000000,33.5874,33.8816,33.0704,33.5079,1506306.958099,0
+BWA.US,D,20190304,000000,33.5874,33.8013,33.1119,33.3751,1443262.9735751,0
+BWA.US,D,20190305,000000,33.4062,33.4994,33.1291,33.1792,1238031.0839488,0
+BWA.US,D,20190306,000000,33.055,33.1041,32.3844,32.4094,1962082.0803435,0
+BWA.US,D,20190307,000000,32.1963,32.1979,31.4386,31.637,1909706.8817167,0
+BWA.US,D,20190308,000000,31.2858,31.5482,31.1063,31.2202,1411085.1180765,0
+BWA.US,D,20190311,000000,31.2375,31.8588,31.0986,31.6448,1689723.8631158,0
+BWA.US,D,20190312,000000,31.8753,32.0634,31.5567,31.8252,2228563.0213606,0
+BWA.US,D,20190313,000000,31.9495,32.0719,31.6224,31.6448,1218325.0588631,0
+BWA.US,D,20190314,000000,31.6698,31.6698,30.8026,30.8354,1358502.4998043,0
+BWA.US,D,20190315,000000,31.0476,31.1227,30.7697,30.976,2082239.4698084,0
+BWA.US,D,20190318,000000,31.1149,31.4971,30.8932,31.4895,1506377.6430061,0
+BWA.US,D,20190319,000000,31.8096,31.9348,31.1582,31.2607,2574463.6699708,0
+BWA.US,D,20190320,000000,31.1468,31.1788,30.3892,30.5074,2161465.6629833,0
+BWA.US,D,20190321,000000,30.4505,31.0726,30.3279,30.9501,1402900.7328489,0
+BWA.US,D,20190322,000000,30.5807,30.648,29.6658,29.6876,1498945.2988392,0
+BWA.US,D,20190325,000000,29.6738,30.566,29.5045,29.8454,1747153.6119854,0
+BWA.US,D,20190326,000000,29.9585,30.3451,29.886,30.1475,1468460.4048045,0
+BWA.US,D,20190327,000000,30.2691,30.6135,30.0034,30.409,2610865.238361,0
+BWA.US,D,20190328,000000,30.4667,31.2124,30.409,30.976,2343073.7296399,0
+BWA.US,D,20190329,000000,31.2858,31.6526,31.2858,31.4654,2506722.0360469,0
+BWA.US,D,20190401,000000,32.0796,33.211,32.0796,33.1964,2793596.1521482,0
+BWA.US,D,20190402,000000,33.211,33.5312,32.8833,33.3509,2634957.203994,0
+BWA.US,D,20190403,000000,33.916,34.5125,33.7686,34.1043,2191562.3694136,0
+BWA.US,D,20190404,000000,34.2269,34.7482,34.1336,34.7101,3057986.6739454,0
+BWA.US,D,20190405,000000,34.6928,34.9561,34.4763,34.5298,2529133.7866749,0
+BWA.US,D,20190408,000000,34.4236,34.9354,34.383,34.9147,3432007.1691248,0
+BWA.US,D,20190409,000000,34.7015,34.8318,34.2139,34.2606,1560499.1064692,0
+BWA.US,D,20190410,000000,34.2269,35.3082,34.2269,35.0476,2501319.8551136,0
+BWA.US,D,20190411,000000,35.0302,35.2512,34.7101,35.0389,1620365.7464803,0
+BWA.US,D,20190412,000000,35.5214,36.2885,35.5127,36.234,2200393.3477258,0
+BWA.US,D,20190415,000000,36.1108,36.3791,35.7181,35.9459,1297378.5954619,0
+BWA.US,D,20190416,000000,36.0046,36.1678,35.8251,35.9381,1861199.6539079,0
+BWA.US,D,20190417,000000,36.2919,36.6854,35.6033,35.6361,3669104.0466278,0
+BWA.US,D,20190418,000000,35.6361,36.0641,35.4142,36.0469,1463018.8257263,0
+BWA.US,D,20190422,000000,35.8675,36.0641,35.6775,35.8078,1448738.1569531,0
+BWA.US,D,20190423,000000,35.8752,36.0555,35.4886,35.7422,1646974.558314,0
+BWA.US,D,20190424,000000,35.6033,35.8208,35.4886,35.6775,1897114.5393311,0
+BWA.US,D,20190425,000000,36.0555,36.4533,33.8325,34.0543,3248123.2802133,0
+BWA.US,D,20190426,000000,34.3908,34.9275,34.0215,34.8336,2261300.5622711,0
+BWA.US,D,20190429,000000,34.6592,34.8412,34.44,34.44,1104037.9929949,0
+BWA.US,D,20190430,000000,34.3321,34.4805,33.8092,34.2181,1835559.5729323,0
+BWA.US,D,20190501,000000,34.308,34.44,33.6193,33.628,2286178.1732652,0
+BWA.US,D,20190502,000000,33.5795,33.7194,33.1378,33.4571,1900589.687469,0
+BWA.US,D,20190503,000000,33.6193,33.8903,33.3751,33.8247,964049.43139576,0
+BWA.US,D,20190506,000000,32.7693,33.4648,32.3007,33.3751,1431828.2413896,0
+BWA.US,D,20190507,000000,32.8666,32.9989,32.3049,32.5804,1414849.9584566,0
+BWA.US,D,20190508,000000,32.588,32.802,32.2601,32.2679,1346826.7436733,0
+BWA.US,D,20190509,000000,31.5144,31.6956,30.976,31.6068,1803604.201076,0
+BWA.US,D,20190510,000000,31.3755,31.6145,30.8275,31.5232,1170035.6796206,0
+BWA.US,D,20190513,000000,30.6566,30.7448,29.9629,29.9912,2056062.8788002,0
+BWA.US,D,20190514,000000,30.1813,30.4833,29.8775,29.9344,1752786.3879433,0
+BWA.US,D,20190515,000000,29.5235,30.4168,29.0507,30.3021,2714295.7977591,0
+BWA.US,D,20190516,000000,30.2942,30.4505,29.8697,30.0249,1949677.458531,0
+BWA.US,D,20190517,000000,29.7531,30.1553,29.6065,29.7039,1728277.2654813,0
+BWA.US,D,20190520,000000,29.2051,29.6194,28.9506,29.4425,2705824.0378272,0
+BWA.US,D,20190521,000000,29.6487,30.2536,29.5486,30.1553,2604303.1296899,0
+BWA.US,D,20190522,000000,29.8921,30.0164,28.9264,28.9264,1920403.4780688,0
+BWA.US,D,20190523,000000,28.6244,29.1051,28.1721,29.0593,2413365.8140645,0
+BWA.US,D,20190524,000000,29.3854,29.5979,29.1482,29.1972,1613646.0452294,0
+BWA.US,D,20190528,000000,29.3113,29.9171,29.2699,29.8534,2996608.9991989,0
+BWA.US,D,20190529,000000,29.6236,29.6995,29.0593,29.5658,2321420.9726864,0
+BWA.US,D,20190530,000000,30.2624,30.4918,29.7946,30.1311,2567900.4025307,0
+BWA.US,D,20190531,000000,29.2828,29.8352,28.9048,29.2016,3035099.82804,0
+BWA.US,D,20190603,000000,29.2016,30.6161,29.0783,30.4676,3243540.3489411,0
+BWA.US,D,20190604,000000,31.4075,31.9175,30.888,31.5549,2627784.4240765,0
+BWA.US,D,20190605,000000,31.6051,31.9657,30.9458,31.9495,2262509.1583057,0
+BWA.US,D,20190606,000000,31.8252,32.1937,31.2918,32.0565,1646244.5338635,0
+BWA.US,D,20190607,000000,32.2687,32.8548,32.097,32.7313,1914189.0000884,0
+BWA.US,D,20190610,000000,33.1852,33.5787,32.8875,33.1938,1858174.10813,0
+BWA.US,D,20190611,000000,33.5545,33.9042,33.4898,33.678,1564926.7626995,0
+BWA.US,D,20190612,000000,33.6365,33.6365,33.1179,33.3984,1969243.2725715,0
+BWA.US,D,20190613,000000,33.413,33.842,33.2665,33.8332,1599144.0515832,0
+BWA.US,D,20190614,000000,33.703,33.7694,33.0601,33.703,1540430.3866962,0
+BWA.US,D,20190617,000000,33.6365,34.0974,33.5702,33.7694,1608634.3694387,0
+BWA.US,D,20190618,000000,33.9757,34.6644,33.9757,34.1233,1695119.0914351,0
+BWA.US,D,20190619,000000,34.3442,34.3701,33.9169,34.106,1575223.5837574,0
+BWA.US,D,20190620,000000,34.5426,34.8387,34.3571,34.749,1860993.3930315,0
+BWA.US,D,20190621,000000,34.7316,34.8465,34.3943,34.5773,2396356.2443695,0
+BWA.US,D,20190624,000000,34.3779,34.673,34.0888,34.3201,1327383.7591434,0
+BWA.US,D,20190625,000000,34.4598,34.5342,34.0802,34.1483,1412897.432744,0
+BWA.US,D,20190626,000000,34.2208,34.6005,34.1483,34.2295,2293169.0264547,0
+BWA.US,D,20190627,000000,34.6246,34.8878,34.5168,34.673,1567729.8248354,0
+BWA.US,D,20190628,000000,34.6981,35.0458,34.4995,34.5514,3584424.6866848,0
+BWA.US,D,20190701,000000,35.2261,35.5628,34.2122,34.5255,2251476.5189524,0
+BWA.US,D,20190702,000000,34.4521,34.5426,33.6624,33.8178,2082868.6813585,0
+BWA.US,D,20190703,000000,34.0396,34.056,33.4475,33.4898,926674.49707172,0
+BWA.US,D,20190705,000000,33.2335,34.0224,33.2335,33.5545,1263153.1951954,0
+BWA.US,D,20190708,000000,33.3243,33.5951,32.9367,33.1352,1731440.7047665,0
+BWA.US,D,20190709,000000,32.7649,32.9789,31.9495,32.3455,1938632.0727191,0
+BWA.US,D,20190710,000000,32.4198,32.7235,31.8925,32.286,1594513.6107833,0
+BWA.US,D,20190711,000000,32.222,32.2774,31.7036,32.1134,1628832.8713362,0
+BWA.US,D,20190712,000000,32.3455,33.0446,32.1306,32.8961,1341122.1240392,0
+BWA.US,D,20190715,000000,33.0204,33.1429,32.4309,32.6907,1602542.7209691,0
+BWA.US,D,20190716,000000,31.7284,33.3327,31.4645,33.2422,2805273.0670483,0
+BWA.US,D,20190717,000000,33.1015,33.225,32.3663,32.4931,1728022.3363082,0
+BWA.US,D,20190718,000000,32.387,32.5829,32.222,32.387,1404780.2561167,0
+BWA.US,D,20190719,000000,32.5751,33.5545,32.5338,32.9539,2320898.3678813,0
+BWA.US,D,20190722,000000,33.0929,33.5218,32.8063,32.9039,2641975.8676389,0
+BWA.US,D,20190723,000000,33.7945,34.6169,33.5623,34.3036,3885210.9830273,0
+BWA.US,D,20190724,000000,34.2036,34.9776,34.1801,34.9614,2891954.7797694,0
+BWA.US,D,20190725,000000,34.5081,34.6083,32.7979,33.3896,4191801.5531353,0
+BWA.US,D,20190726,000000,32.9617,32.9617,31.8371,32.23,3535890.8071899,0
+BWA.US,D,20190729,000000,32.1392,32.412,31.9495,31.9745,2382693.1994568,0
+BWA.US,D,20190730,000000,31.5127,31.6604,31.0347,31.34,3492490.2742272,0
+BWA.US,D,20190731,000000,31.4878,31.6051,30.6248,31.1115,2661154.6528437,0
+BWA.US,D,20190801,000000,31.234,31.34,29.6591,29.8352,2568998.9155133,0
+BWA.US,D,20190802,000000,29.6298,29.7022,28.9366,29.4968,2444457.9030389,0
+BWA.US,D,20190805,000000,28.8134,29.011,28.2456,28.3603,2897201.6856608,0
+BWA.US,D,20190806,000000,28.7321,28.9134,28.0522,28.28,2860187.1284861,0
+BWA.US,D,20190807,000000,27.8683,28.369,27.7345,28.3206,2700665.1983776,0
+BWA.US,D,20190808,000000,28.4517,28.941,28.2628,28.7873,1988116.1427686,0
+BWA.US,D,20190809,000000,28.5666,28.6011,27.7856,27.826,2114003.6447848,0
+BWA.US,D,20190812,000000,27.5456,27.8184,27.1192,27.1762,1591807.8852408,0
+BWA.US,D,20190813,000000,27.134,28.1626,26.9044,27.3575,1758004.3246105,0
+BWA.US,D,20190814,000000,26.831,26.8639,25.8266,25.9259,2717469.665965,0
+BWA.US,D,20190815,000000,25.9499,26.0906,25.377,25.5799,1865947.1303737,0
+BWA.US,D,20190816,000000,25.8266,26.4298,25.729,26.3374,1691258.0732308,0
+BWA.US,D,20190819,000000,26.7973,26.938,26.5997,26.7638,1855683.9136158,0
+BWA.US,D,20190820,000000,26.6403,26.6403,25.9568,26.1303,1464889.0788423,0
+BWA.US,D,20190821,000000,26.5756,26.7404,26.378,26.3857,1300667.1817957,0
+BWA.US,D,20190822,000000,26.5109,26.6663,26.0829,26.1717,1197748.7982817,0
+BWA.US,D,20190823,000000,25.9897,26.1959,25.2769,25.415,2940942.8967002,0
+BWA.US,D,20190826,000000,25.7843,25.9008,25.3244,25.5633,1497218.7330756,0
+BWA.US,D,20190827,000000,25.9897,26.4254,25.5305,25.6288,2278934.7084403,0
+BWA.US,D,20190828,000000,25.5133,26.2382,25.3814,26.1872,1731926.2289645,0
+BWA.US,D,20190829,000000,26.5022,27.052,26.5022,26.9545,1932360.8150593,0
+BWA.US,D,20190830,000000,27.2849,27.5006,26.9044,26.9942,1421260.2683927,0
+BWA.US,D,20190903,000000,26.6896,26.7629,26.2676,26.7395,1749993.7547282,0
+BWA.US,D,20190904,000000,27.1945,27.5258,27.1125,27.4756,1898105.2867996,0
+BWA.US,D,20190905,000000,27.9718,29.2544,27.9375,29.0309,2663628.6245925,0
+BWA.US,D,20190906,000000,29.155,29.4528,28.9472,29.3027,1641487.7872459,0
+BWA.US,D,20190909,000000,29.6098,30.4624,29.502,30.3295,1789376.8356753,0
+BWA.US,D,20190910,000000,30.2294,31.8139,30.1932,31.7776,2614748.2731758,0
+BWA.US,D,20190911,000000,31.801,32.3818,30.9924,32.3654,3055556.7354176,0
+BWA.US,D,20190912,000000,32.0737,32.5294,31.4627,32.4637,2091394.9034318,0
+BWA.US,D,20190913,000000,32.771,33.4648,32.7201,33.092,2459593.7433111,0
+BWA.US,D,20190916,000000,32.67,33.3414,32.3982,32.67,1667251.8565013,0
+BWA.US,D,20190917,000000,32.3058,32.4068,31.5205,31.8846,2637267.789318,0
+BWA.US,D,20190918,000000,31.8846,31.9847,30.9,31.0822,2828548.1005583,0
+BWA.US,D,20190919,000000,31.0148,31.1986,30.5937,30.6359,1821530.3570254,0
+BWA.US,D,20190920,000000,30.7111,31.1244,30.1932,30.4202,3482251.3916178,0
+BWA.US,D,20190923,000000,30.0406,30.8604,29.981,30.454,1265032.7184631,0
+BWA.US,D,20190924,000000,30.5618,30.7171,29.8498,29.9731,1344181.2741172,0
+BWA.US,D,20190925,000000,29.8991,30.5402,29.5839,30.4781,1357641.5344604,0
+BWA.US,D,20190926,000000,30.5185,30.5185,29.9896,30.2554,1322944.5152235,0
+BWA.US,D,20190927,000000,30.4125,30.6764,29.9067,30.106,1588818.2613009,0
+BWA.US,D,20190930,000000,30.2294,30.4953,29.9154,30.3468,1549763.1119719,0
+BWA.US,D,20191001,000000,30.454,30.6359,29.5927,29.7255,1687269.5904397,0
+BWA.US,D,20191002,000000,29.262,29.3155,28.4268,28.7071,1908816.9471484,0
+BWA.US,D,20191003,000000,28.5666,28.8151,28.1376,28.8064,1629977.7350775,0
+BWA.US,D,20191004,000000,28.8745,29.0886,28.6994,29.0809,1563973.0958379,0
+BWA.US,D,20191007,000000,28.9472,29.4278,28.6011,28.923,1176171.3613113,0
+BWA.US,D,20191008,000000,28.4508,28.5501,28.0367,28.2282,1247696.3759187,0
+BWA.US,D,20191009,000000,28.6501,28.853,28.3594,28.7159,1265534.4654265,0
+BWA.US,D,20191010,000000,28.8903,29.4191,28.8903,29.2871,1225056.3478036,0
+BWA.US,D,20191011,000000,29.8904,30.9327,29.8584,30.7767,2303763.6511377,0
+BWA.US,D,20191014,000000,30.61,30.6764,30.1889,30.6697,1170765.7040712,0
+BWA.US,D,20191015,000000,30.6938,31.4548,30.4125,31.2151,1301538.5760604,0
+BWA.US,D,20191016,000000,31.2978,31.8182,31.2313,31.7113,2289977.7767142,0
+BWA.US,D,20191017,000000,31.8424,31.8424,31.2764,31.4548,2700815.8383436,0
+BWA.US,D,20191018,000000,31.4869,32.2317,31.3134,32.0495,2278552.3146806,0
+BWA.US,D,20191021,000000,32.2643,32.7201,32.0986,32.248,1572892.1405918,0
+BWA.US,D,20191022,000000,32.1073,32.8849,31.9019,32.8771,1616040.0619191,0
+BWA.US,D,20191023,000000,32.8771,33.092,32.4068,33.0756,1314568.9331161,0
+BWA.US,D,20191024,000000,33.1585,33.5079,32.4673,32.5129,1147447.7961092,0
+BWA.US,D,20191025,000000,32.3654,33.0023,32.2558,32.8608,1693167.7244916,0
+BWA.US,D,20191028,000000,33.1585,33.5968,33.1006,33.4311,1648655.9320877,0
+BWA.US,D,20191029,000000,33.0428,33.3655,32.6951,32.8367,1289193.0514653,0
+BWA.US,D,20191030,000000,32.6787,32.8193,31.8674,32.4551,2053539.0799857,0
+BWA.US,D,20191031,000000,34.333,36.0719,33.7547,34.4822,5222278.5744441,0
+BWA.US,D,20191101,000000,34.8878,36.1401,34.8465,36.1124,2952551.444231,0
+BWA.US,D,20191104,000000,36.5914,37.5855,36.4007,37.4769,3660003.0751456,0
+BWA.US,D,20191105,000000,37.5027,37.8005,37.0039,37.2802,2483007.8290976,0
+BWA.US,D,20191106,000000,37.2282,37.3526,36.7087,37.0815,1446791.4250853,0
+BWA.US,D,20191107,000000,37.4769,38.2923,37.4025,38.0326,1697953.4403333,0
+BWA.US,D,20191108,000000,38.0646,38.3296,37.4596,38.3122,1270916.9472872,0
+BWA.US,D,20191111,000000,38.0472,38.553,37.9644,38.2621,1251564.3467371,0
+BWA.US,D,20191112,000000,38.2967,38.3545,37.7012,37.8246,1551809.4979711,0
+BWA.US,D,20191113,000000,37.5277,37.6096,36.8658,36.9797,1925797.5476193,0
+BWA.US,D,20191114,000000,37.0556,37.1869,36.5914,36.6838,1304014.8653469,0
+BWA.US,D,20191115,000000,37.0039,37.1704,36.7604,36.8918,1227358.8217449,0
+BWA.US,D,20191118,000000,36.5267,36.6439,36.1124,36.2031,1926521.7782248,0
+BWA.US,D,20191119,000000,36.3593,36.418,35.8148,35.9968,1939968.1333404,0
+BWA.US,D,20191120,000000,35.7646,35.9882,34.7222,34.7644,2491812.1557235,0
+BWA.US,D,20191121,000000,35.0871,35.359,34.818,35.0871,1895874.6565345,0
+BWA.US,D,20191122,000000,35.2761,35.5249,34.9871,35.4005,1662575.0649428,0
+BWA.US,D,20191125,000000,35.3021,36.0261,35.1528,35.9623,1621808.4138465,0
+BWA.US,D,20191126,000000,35.882,35.9623,35.4256,35.4427,2431609.4727113,0
+BWA.US,D,20191127,000000,35.5333,35.6697,34.9034,35.1615,1380020.8395574,0
+BWA.US,D,20191129,000000,34.9111,35.2366,34.9111,34.9284,954342.42374298,0
+BWA.US,D,20191202,000000,35.144,35.7923,34.9026,35.277,1797023.5521015,0
+BWA.US,D,20191203,000000,34.7205,34.7783,34.1726,34.5298,1786541.3280084,0
+BWA.US,D,20191204,000000,34.7714,35.2279,34.573,34.8379,1779372.0243976,0
+BWA.US,D,20191205,000000,34.9776,35.4436,34.8533,35.4351,1558465.4669286,0
+BWA.US,D,20191206,000000,35.9088,36.3085,35.725,36.0081,1450859.8629354,0
+BWA.US,D,20191209,000000,35.8508,36.0926,35.6758,36.0081,1268119.6789963,0
+BWA.US,D,20191210,000000,35.9244,36.1823,35.7673,36.1082,1191310.6778903,0
+BWA.US,D,20191211,000000,36.2159,36.657,36.1315,36.4914,1178027.7091995,0
+BWA.US,D,20191212,000000,36.5629,37.3292,36.3808,36.9634,2916365.4068691,0
+BWA.US,D,20191213,000000,37.1869,37.3794,36.3558,36.3808,1504058.9462991,0
+BWA.US,D,20191216,000000,36.6656,37.1067,36.5466,36.6656,2379403.454354,0
+BWA.US,D,20191217,000000,36.7925,37.1704,36.7503,37.0721,1255699.9931873,0
+BWA.US,D,20191218,000000,37.0894,37.6684,36.9143,37.5459,1937608.8797196,0
+BWA.US,D,20191219,000000,37.4277,37.6184,37.1454,37.2965,1289571.9689182,0
+BWA.US,D,20191220,000000,37.3794,37.4364,36.6148,36.732,2491093.7189627,0
+BWA.US,D,20191223,000000,36.7795,36.9227,36.3645,36.7969,1055343.0446134,0
+BWA.US,D,20191224,000000,36.7969,36.7969,36.291,36.449,399142.60642579,0
+BWA.US,D,20191226,000000,36.5544,36.6061,36.0416,36.3895,721327.88931765,0
+BWA.US,D,20191227,000000,36.4914,36.6613,36.2074,36.348,801534.40104047,0
+BWA.US,D,20191230,000000,36.3558,36.4567,35.9744,36.0504,722815.74867375,0
+BWA.US,D,20191231,000000,35.9993,36.3404,35.9415,36.034,796942.19961657,0
+BWA.US,D,20200102,000000,36.5466,36.5888,36.0081,36.5085,1431842.1466172,0
+BWA.US,D,20200103,000000,35.7094,36.0081,35.07,35.1856,1264915.6827972,0
+BWA.US,D,20200106,000000,34.887,35.1269,34.5598,35.0372,1021011.0376017,0
+BWA.US,D,20200107,000000,34.9698,35.4729,34.8206,35.252,1665370.0156957,0
+BWA.US,D,20200108,000000,35.2857,35.7128,34.9614,35.4686,1290531.4296244,0
+BWA.US,D,20200109,000000,35.6507,35.6568,34.8206,34.8292,1433660.2551294,0
+BWA.US,D,20200110,000000,34.7541,34.8447,34.3044,34.4055,995722.06362368,0
+BWA.US,D,20200113,000000,34.3044,34.4668,34.1017,34.3727,2051070.9020819,0
+BWA.US,D,20200114,000000,34.3218,34.9863,34.3218,34.6618,1826036.8095456,0
+BWA.US,D,20200115,000000,34.3295,34.642,34.0647,34.2976,1294837.415113,0
+BWA.US,D,20200116,000000,34.4711,34.7869,34.2726,34.7869,1678138.4909646,0
+BWA.US,D,20200117,000000,34.7541,35.0372,34.2388,34.4953,1717155.4009175,0
+BWA.US,D,20200121,000000,34.2648,34.3313,33.6107,33.6408,1713512.2312791,0
+BWA.US,D,20200122,000000,33.6236,33.8151,33.2845,33.4666,1441411.2607626,0
+BWA.US,D,20200123,000000,33.193,33.7574,32.6519,33.6909,1699254.7378854,0
+BWA.US,D,20200124,000000,33.6408,33.753,32.5026,32.595,1027351.8213998,0
+BWA.US,D,20200127,000000,31.7725,32.0779,31.3229,31.8623,1988773.164774,0
+BWA.US,D,20200128,000000,29.4874,30.3761,28.9721,29.4295,18755479.947889,0
+BWA.US,D,20200129,000000,29.9854,30.2184,29.2673,29.3131,7594053.8526756,0
+BWA.US,D,20200130,000000,29.0731,29.4708,28.7807,29.1214,4979032.1100231,0
+BWA.US,D,20200131,000000,28.9807,29.0731,28.3172,28.4821,5466625.8693856,0
+BWA.US,D,20200203,000000,28.7573,29.2138,28.5492,28.5561,3936386.8557712,0
+BWA.US,D,20200204,000000,29.0731,29.1386,28.5243,28.5993,4874979.2916885,0
+BWA.US,D,20200205,000000,28.9807,29.2016,28.7321,29.1043,4505632.1117609,0
+BWA.US,D,20200206,000000,29.2802,29.2802,28.0419,28.0419,4412720.8570628,0
+BWA.US,D,20200207,000000,27.8269,28.0178,27.619,27.8846,2665364.4605079,0
+BWA.US,D,20200210,000000,27.8846,28.0505,27.5344,27.6439,2378766.131421,0
+BWA.US,D,20200211,000000,27.619,28.608,27.5518,28.3325,3342626.6834749,0
+BWA.US,D,20200212,000000,28.6899,29.0731,28.2249,28.8142,5707088.9707434,0
+BWA.US,D,20200213,000000,28.4992,29.3708,27.8763,29.1386,6814627.6047934,0
+BWA.US,D,20200214,000000,28.8661,29.0394,27.7674,28.3655,6029635.7895535,0
+BWA.US,D,20200218,000000,28.3742,28.9152,28.1998,28.5243,4220818.2868862,0
+BWA.US,D,20200219,000000,28.4664,29.005,28.4251,28.8978,3645305.2495436,0
+BWA.US,D,20200220,000000,28.7573,29.4053,28.6985,29.1972,3158953.6905157,0
+BWA.US,D,20200221,000000,29.1128,29.1386,28.1574,28.2249,2984382.8278077,0
+BWA.US,D,20200224,000000,27.2367,27.2867,26.4211,26.7136,7203158.2050017,0
+BWA.US,D,20200225,000000,26.7879,26.9459,25.5504,25.5591,7919961.1014957,0
+BWA.US,D,20200226,000000,25.9327,26.3521,25.0602,25.093,4204546.8530244,0
+BWA.US,D,20200227,000000,24.6365,26.0674,24.0704,25.4089,7937129.4225394,0
+BWA.US,D,20200228,000000,24.6236,26.4186,24.5744,26.3953,7942939.4901496,0
+BWA.US,D,20200302,000000,26.3115,27.0045,25.8015,27.0045,4966185.9972334,0
+BWA.US,D,20200303,000000,26.7698,27.2633,25.71,26.0949,6226693.7228728,0
+BWA.US,D,20200304,000000,26.378,26.4186,25.4089,26.3452,4991338.2364731,0
+BWA.US,D,20200305,000000,25.5513,25.7014,24.6987,24.9758,4483433.5746231,0
+BWA.US,D,20200306,000000,24.2231,24.7841,23.8166,24.1144,6702899.1008087,0
+BWA.US,D,20200309,000000,22.6861,23.3042,21.742,21.7592,5096672.6532874,0
+BWA.US,D,20200310,000000,22.7448,23.2213,21.9008,23.2135,6700957.0040168,0
+BWA.US,D,20200311,000000,22.6032,22.8785,21.8922,22.3772,6514794.9753124,0
+BWA.US,D,20200312,000000,20.4063,23.2213,19.4206,20.5649,5639844.448707,0
+BWA.US,D,20200313,000000,21.4659,22.0345,19.8124,21.4339,5975407.7193453,0
+BWA.US,D,20200316,000000,19.5112,20.5408,19.0065,19.2541,5041175.7310582,0
+BWA.US,D,20200317,000000,19.5198,19.8012,17.2908,18.6197,7125322.5345893,0
+BWA.US,D,20200318,000000,17.4073,18.2763,14.2004,16.4812,4750067.4731441,0
+BWA.US,D,20200319,000000,15.8383,18.4421,15.2507,17.5497,5952227.7048907,0
+BWA.US,D,20200320,000000,17.8836,18.8027,16.313,17.1235,5151579.7621114,0
+BWA.US,D,20200323,000000,17.0741,18.1175,16.3545,17.6661,4636323.8699224,0
+BWA.US,D,20200324,000000,19.0944,19.6838,17.7249,19.0365,5788090.3979789,0
+BWA.US,D,20200325,000000,19.6132,20.6098,17.7007,19.8124,6239355.5913964,0
+BWA.US,D,20200326,000000,19.9781,20.924,19.3197,20.8316,5024029.4266249,0
+BWA.US,D,20200327,000000,19.7045,20.1965,18.8027,19.7951,3916941.5537036,0
+BWA.US,D,20200330,000000,19.544,20.6651,18.8855,20.5321,4562481.317377,0
+BWA.US,D,20200331,000000,21.3676,22.3262,20.2561,20.356,9482574.9613331,0
+BWA.US,D,20200401,000000,19.2712,19.7287,18.7518,18.9271,5479743.134114,0
+BWA.US,D,20200402,000000,18.6681,19.6216,18.2098,18.6111,4913625.3955715,0
+BWA.US,D,20200403,000000,18.7095,18.9606,17.6661,17.7826,4943001.347703,0
+BWA.US,D,20200406,000000,18.8459,20.8316,18.3178,20.6564,4947711.7435617,0
+BWA.US,D,20200407,000000,21.9343,22.1942,20.4304,20.6055,3785840.7500962,0
+BWA.US,D,20200408,000000,20.9661,21.6006,20.4553,21.3253,3597646.2406203,0
+BWA.US,D,20200409,000000,21.9171,22.6352,21.3502,21.4996,5048000.8802853,0
+BWA.US,D,20200413,000000,21.7679,22.1183,20.4639,21.8499,2670765.4826721,0
+BWA.US,D,20200414,000000,21.9775,22.7948,21.9259,22.7112,3816353.4545861,0
+BWA.US,D,20200415,000000,21.3917,22.2513,21.2562,22.1096,3021253.6976302,0
+BWA.US,D,20200416,000000,21.9171,22.2107,21.2822,21.7592,3816340.7081276,0
+BWA.US,D,20200417,000000,22.8268,23.4291,22.2513,22.5352,4689847.4085976,0
+BWA.US,D,20200420,000000,21.7929,22.2314,21.2648,21.3165,3500373.379523,0
+BWA.US,D,20200421,000000,20.5062,21.4538,20.2724,21.3081,2727115.2588624,0
+BWA.US,D,20200422,000000,21.8094,22.0424,21.1155,21.4254,2905463.7084093,0
+BWA.US,D,20200423,000000,21.5255,22.6438,21.4426,22.2598,3423243.3994127,0
+BWA.US,D,20200424,000000,22.819,22.819,21.9603,22.6197,3015945.3769835,0
+BWA.US,D,20200427,000000,22.7198,23.6414,22.4774,23.4369,3716681.9417232,0
+BWA.US,D,20200428,000000,24.2724,24.482,23.5767,23.8459,3050981.9155283,0
+BWA.US,D,20200429,000000,24.5493,25.1827,24.3664,24.7841,2686754.1769054,0
+BWA.US,D,20200430,000000,24.3818,24.4493,23.7434,23.8634,4059320.6556857,0
+BWA.US,D,20200501,000000,23.2462,23.355,22.2936,22.6861,2931562.6618967,0
+BWA.US,D,20200504,000000,22.2685,22.7872,22.0345,22.5697,3089122.7961407,0
+BWA.US,D,20200505,000000,23.096,23.4801,22.4608,22.5186,3145032.2401229,0
+BWA.US,D,20200506,000000,23.9313,23.9313,22.6784,23.4457,11967373.088487,0
+BWA.US,D,20200507,000000,24.0885,24.7323,23.1625,23.2549,5909622.0874409,0
+BWA.US,D,20200508,000000,23.8382,24.6408,23.714,24.5493,4737570.1498142,0
+BWA.US,D,20200511,000000,24.1826,24.6495,23.6803,24.4406,6534375.8533494,0
+BWA.US,D,20200512,000000,24.6408,24.8402,23.5639,23.5724,3567839.2264324,0
+BWA.US,D,20200513,000000,23.4457,23.5301,21.6756,22.0017,4628416.4304784,0
+BWA.US,D,20200514,000000,21.2822,23.2462,21.0231,23.2289,7310957.3234127,0
+BWA.US,D,20200515,000000,22.9113,23.3299,22.737,23.1962,4341283.9088968,0
+BWA.US,D,20200518,000000,24.3059,24.9247,24.0539,24.6746,2819437.8589245,0
+BWA.US,D,20200519,000000,24.615,24.967,24.1231,24.1316,3895449.8656368,0
+BWA.US,D,20200520,000000,24.6987,25.0629,24.4897,24.8488,4210706.8688634,0
+BWA.US,D,20200521,000000,24.8169,25.2087,24.4648,24.9758,3344952.3327955,0
+BWA.US,D,20200522,000000,25.2,25.2431,24.3492,24.9247,4500893.905447,0
+BWA.US,D,20200526,000000,26.0949,26.5825,25.9524,26.3279,4929008.0536341,0
+BWA.US,D,20200527,000000,27.0219,27.3144,26.3866,27.1796,6014716.6390785,0
+BWA.US,D,20200528,000000,27.405,27.4896,26.4875,26.813,4902211.5212275,0
+BWA.US,D,20200529,000000,26.5195,27.0736,26.0665,26.9968,5415232.1480754,0
+BWA.US,D,20200601,000000,27.2237,28.4413,26.9795,27.9288,3555779.9177727,0
+BWA.US,D,20200602,000000,28.3405,28.5579,27.694,28.501,4541063.7905241,0
+BWA.US,D,20200603,000000,29.0809,29.6685,28.7356,28.828,5044475.9050817,0
+BWA.US,D,20200604,000000,28.5346,29.3657,28.2654,29.3657,4225974.808798,0
+BWA.US,D,20200605,000000,31.1538,31.6956,30.5496,31.3134,6158839.6883588,0
+BWA.US,D,20200608,000000,31.7509,31.9952,31.3005,31.5059,3506642.3196449,0
+BWA.US,D,20200609,000000,30.6333,31.2418,30.264,30.7767,3625133.3993323,0
+BWA.US,D,20200610,000000,30.7249,30.7334,29.7091,29.8697,3654961.2713617,0
+BWA.US,D,20200611,000000,28.248,28.7849,27.2064,27.4248,3957489.1974646,0
+BWA.US,D,20200612,000000,28.9203,28.9705,27.442,28.1721,3672721.7233487,0
+BWA.US,D,20200615,000000,27.0736,28.4896,26.7638,28.4327,3066843.145175,0
+BWA.US,D,20200616,000000,29.5417,29.5918,27.9288,28.2144,6855473.0521794,0
+BWA.US,D,20200617,000000,28.2231,28.9618,27.8036,27.996,3400380.8876555,0
+BWA.US,D,20200618,000000,27.6017,28.3482,27.3757,27.9202,3077847.974073,0
+BWA.US,D,20200619,000000,28.6356,29.0464,28.0297,28.753,6385038.3437089,0
+BWA.US,D,20200622,000000,28.6606,29.0532,28.2394,28.7849,2849506.7548995,0
+BWA.US,D,20200623,000000,29.3657,29.9447,28.8754,29.7428,4938842.5258735,0
+BWA.US,D,20200624,000000,29.3906,29.3906,27.7777,27.8631,2670012.2828423,0
+BWA.US,D,20200625,000000,27.619,28.2057,27.1392,28.1307,2764889.9684809,0
+BWA.US,D,20200626,000000,28.0988,28.1143,27.4931,27.9046,3705348.0224381,0
+BWA.US,D,20200629,000000,28.248,29.508,28.0901,29.4571,2970676.908443,0
+BWA.US,D,20200630,000000,29.2138,29.911,28.9031,29.6425,3499727.9452072,0
+BWA.US,D,20200701,000000,29.635,29.9611,28.5838,28.753,3088274.5772556,0
+BWA.US,D,20200702,000000,29.5667,30.1967,29.2095,29.5495,3031868.0213857,0
+BWA.US,D,20200706,000000,30.2294,30.3564,29.2225,29.6841,2585767.4612628,0
+BWA.US,D,20200707,000000,29.3993,29.6962,29.2819,29.4244,2536075.9715679,0
+BWA.US,D,20200708,000000,29.2301,29.6425,29.0291,29.3312,2319112.7049002,0
+BWA.US,D,20200709,000000,29.508,29.508,28.3334,28.8867,1968802.9403633,0
+BWA.US,D,20200710,000000,29.0119,29.8187,28.878,29.8187,2777683.9366668,0
+BWA.US,D,20200713,000000,30.2294,30.3978,29.483,29.6003,3443820.818763,0
+BWA.US,D,20200714,000000,29.7004,30.49,29.3993,30.465,2407941.616521,0
+BWA.US,D,20200715,000000,31.0692,31.7631,30.2381,31.5403,3443427.9960826,0
+BWA.US,D,20200716,000000,31.1968,31.9606,31.0105,31.7163,2743187.3844616,0
+BWA.US,D,20200717,000000,31.9011,31.9357,31.1709,31.4816,5590345.314661,0
+BWA.US,D,20200720,000000,31.3721,31.9226,31.3557,31.7163,3725172.2419586,0
+BWA.US,D,20200721,000000,32.0686,32.2453,31.599,31.6569,3738581.5164671,0
+BWA.US,D,20200722,000000,31.5318,32.3636,31.4394,32.1704,2009634.4825218,0
+BWA.US,D,20200723,000000,32.3636,32.758,31.9097,32.5224,3893860.0346113,0
+BWA.US,D,20200724,000000,32.2453,32.4887,31.9357,32.2136,1700236.2152021,0
+BWA.US,D,20200727,000000,32.2946,32.7873,31.9097,32.7322,1653075.4769354,0
+BWA.US,D,20200728,000000,32.6078,32.9004,32.3118,32.3292,2659177.7929828,0
+BWA.US,D,20200729,000000,32.4146,32.7028,32.1616,32.6821,2269770.0046649,0
+BWA.US,D,20200730,000000,32.0426,32.1453,31.1624,31.1624,2697702.226124,0
+BWA.US,D,20200731,000000,31.0778,31.2297,30.2838,30.7334,3929186.2653983,0
+BWA.US,D,20200803,000000,30.9526,31.1925,30.7938,31.0105,2603743.4442779,0
+BWA.US,D,20200804,000000,31.2462,31.2831,30.6878,31.2056,5648021.8813208,0
+BWA.US,D,20200805,000000,31.3557,32.8168,31.1538,32.5138,6368462.1536082,0
+BWA.US,D,20200806,000000,32.3205,32.7831,31.978,32.4802,4387664.7956475,0
+BWA.US,D,20200807,000000,32.128,32.7494,31.952,32.6735,2624003.3609306,0
+BWA.US,D,20200810,000000,32.9246,34.0837,32.9177,33.9999,3651118.7934608,0
+BWA.US,D,20200811,000000,34.7818,35.6051,34.6807,35.0511,3758107.9323626,0
+BWA.US,D,20200812,000000,35.3857,35.6206,34.6505,34.8569,3909539.33753,0
+BWA.US,D,20200813,000000,34.6461,35.0251,34.3952,34.3952,1903939.6885582,0
+BWA.US,D,20200814,000000,34.371,35.1838,34.2614,35.0933,3260327.4349941,0
+BWA.US,D,20200817,000000,35.3445,35.5377,34.7653,34.9242,2306449.6776078,0
+BWA.US,D,20200818,000000,34.8732,35.2185,34.5383,34.6048,1703135.4551623,0
+BWA.US,D,20200819,000000,34.6972,34.949,34.3201,34.4366,2652692.1630637,0
+BWA.US,D,20200820,000000,33.9757,34.3908,33.8455,34.1441,2967866.8936934,0
+BWA.US,D,20200821,000000,33.8662,34.2528,33.7324,34.0837,1767345.1612689,0
+BWA.US,D,20200824,000000,34.3865,34.9068,34.0508,34.7482,2327141.815086,0
+BWA.US,D,20200825,000000,34.9068,35.0087,34.1094,34.4279,2603745.7618157,0
+BWA.US,D,20200826,000000,34.3952,34.9328,34.1441,34.8732,3828222.725135,0
+BWA.US,D,20200827,000000,35.1598,35.1598,34.1483,34.2269,4210983.8146469,0
+BWA.US,D,20200828,000000,34.3365,34.8732,34.1525,34.7904,2682851.4430181,0
+BWA.US,D,20200831,000000,35.0096,35.0096,34.2242,34.2242,3986299.6703392,0
+BWA.US,D,20200901,000000,34.0896,35.1528,33.7618,35.0596,3171043.1271686,0
+BWA.US,D,20200902,000000,35.296,36.2953,35.2029,36.1979,3499271.3902335,0
+BWA.US,D,20200903,000000,36.1297,36.3575,35.1528,35.5827,3478443.6767859,0
+BWA.US,D,20200904,000000,36.0555,36.3334,35.0769,35.4729,2754845.759058,0
+BWA.US,D,20200908,000000,35.0009,36.0719,34.5202,35.0854,3146976.6544529,0
+BWA.US,D,20200909,000000,35.4133,35.8442,35.3383,35.6585,2280650.8452833,0
+BWA.US,D,20200910,000000,36.2065,36.3955,35.101,35.1269,2448479.9901301,0
+BWA.US,D,20200911,000000,35.2287,35.9028,35.1183,35.7259,3163102.0834245,0
+BWA.US,D,20200914,000000,35.996,36.1634,35.6922,36.1056,3632630.6345613,0
+BWA.US,D,20200915,000000,36.2574,36.443,35.6326,35.6413,2484216.4251322,0
+BWA.US,D,20200916,000000,35.4645,35.4894,33.2905,33.3562,5661476.3478192,0
+BWA.US,D,20200917,000000,33.0945,33.8877,32.8002,33.3725,4509474.589662,0
+BWA.US,D,20200918,000000,33.3812,33.5338,32.6907,32.8842,4136952.3827597,0
+BWA.US,D,20200921,000000,32.387,32.5812,31.2902,31.5438,3168054.6619978,0
+BWA.US,D,20200922,000000,31.5765,31.8131,31.2073,31.5438,2677535.0109886,0
+BWA.US,D,20200923,000000,31.7207,32.2023,31.5223,31.5351,2481628.8940244,0
+BWA.US,D,20200924,000000,31.4592,31.7846,30.9794,31.2236,2645872.8076815,0
+BWA.US,D,20200925,000000,31.0373,31.2487,30.642,31.0373,1888048.3309181,0
+BWA.US,D,20200928,000000,31.863,32.2886,31.637,32.0486,3820900.4640202,0
+BWA.US,D,20200929,000000,32.0994,32.437,31.9917,32.066,1971955.9507278,0
+BWA.US,D,20200930,000000,32.3188,32.9341,32.1169,32.6648,4855805.1415596,0
+BWA.US,D,20201001,000000,33.1119,33.6858,32.9556,33.3397,7970788.1847801,0
+BWA.US,D,20201002,000000,32.538,33.2975,31.5524,33.0532,5403503.0885719,0
+BWA.US,D,20201005,000000,33.4493,34.8569,33.1704,34.4694,5519105.3572198,0
+BWA.US,D,20201006,000000,34.8992,35.2115,33.6512,33.6772,14809878.561276,0
+BWA.US,D,20201007,000000,34.2242,35.3625,34.1112,35.026,4013747.4309064,0
+BWA.US,D,20201008,000000,35.4133,35.6162,33.6081,33.8031,4886217.0331493,0
+BWA.US,D,20201009,000000,33.9394,34.5029,33.3646,33.4062,3870938.4256369,0
+BWA.US,D,20201012,000000,33.729,34.2673,33.1119,33.2388,2218407.5701168,0
+BWA.US,D,20201013,000000,33.1032,33.5839,32.7667,32.8417,2531289.0969572,0
+BWA.US,D,20201014,000000,33.2052,33.3812,32.4966,32.5129,2991323.8539315,0
+BWA.US,D,20201015,000000,32.0486,33.086,31.8131,33.0618,2621897.8777142,0
+BWA.US,D,20201016,000000,33.3309,33.4924,32.5639,32.6226,2264936.7792956,0
+BWA.US,D,20201019,000000,32.6735,32.9428,32.3016,32.5984,3975959.9748295,0
+BWA.US,D,20201020,000000,33.2559,33.6512,32.9185,33.1291,3851713.2896733,0
+BWA.US,D,20201021,000000,33.1447,33.6944,33.1447,33.4062,4038399.0819516,0
+BWA.US,D,20201022,000000,33.0446,33.9394,33.0118,33.8877,4755424.4620875,0
+BWA.US,D,20201023,000000,34.2925,34.6798,33.4364,33.5166,2788213.6702875,0
+BWA.US,D,20201026,000000,33.0118,33.1447,31.9572,32.4457,3693162.4079607,0
+BWA.US,D,20201027,000000,32.3274,32.4042,31.486,31.6526,3633511.2989778,0
+BWA.US,D,20201028,000000,30.7767,31.2159,30.4229,30.9026,3405781.9098198,0
+BWA.US,D,20201029,000000,31.0968,31.1184,29.4693,29.8825,5963714.5816797,0
+BWA.US,D,20201030,000000,29.8748,30.1104,28.9212,29.4942,3551792.5937505,0
+BWA.US,D,20201102,000000,29.7807,30.5816,29.7807,30.0172,3475755.332778,0
+BWA.US,D,20201103,000000,30.5316,31.2487,30.3633,30.642,4053832.7258488,0
+BWA.US,D,20201104,000000,30.2277,30.6627,29.6806,30.2201,3101594.6265534,0
+BWA.US,D,20201105,000000,30.6075,31.4178,30.6075,31.2159,3121294.8577944,0
+BWA.US,D,20201106,000000,31.4178,31.637,30.5487,30.7171,3358633.9180117,0
+BWA.US,D,20201109,000000,32.3188,33.2215,31.8174,32.0314,3454805.9485885,0
+BWA.US,D,20201110,000000,32.4707,33.0532,32.0081,32.7148,4041505.7415573,0
+BWA.US,D,20201111,000000,33.0446,33.1748,32.1764,32.5129,1998538.1108753,0
+BWA.US,D,20201112,000000,31.5611,31.9234,30.1778,30.5816,5958494.3274747,0
+BWA.US,D,20201113,000000,30.8948,31.9572,30.8396,31.7544,4030259.8887137,0
+BWA.US,D,20201116,000000,32.4042,32.6735,31.9701,32.6648,2501757.8697838,0
+BWA.US,D,20201117,000000,32.1427,32.5422,31.6785,32.04,2231852.7664634,0
+BWA.US,D,20201118,000000,32.1678,32.9428,32.04,32.3447,2890453.0151858,0
+BWA.US,D,20201119,000000,32.0737,32.5044,31.4592,31.7958,2754189.8958217,0
+BWA.US,D,20201120,000000,31.6448,31.8346,31.4005,31.6698,2377654.8719798,0
+BWA.US,D,20201123,000000,31.9322,33.0282,31.9322,32.9341,3938830.6995269,0
+BWA.US,D,20201124,000000,33.551,34.1915,33.2647,34.1242,2817288.3424871,0
+BWA.US,D,20201125,000000,33.7867,33.9559,32.9341,32.9771,1741349.3382199,0
+BWA.US,D,20201127,000000,32.9858,33.3052,32.8002,33.3052,1023217.3337185,0
+BWA.US,D,20201130,000000,33.2732,33.45,32.5689,32.8995,4894693.4281569,0
+BWA.US,D,20201201,000000,33.5597,33.6012,32.764,32.7813,2927245.0887185,0
+BWA.US,D,20201202,000000,32.5346,32.8909,32.4422,32.6959,1875184.8365941,0
+BWA.US,D,20201203,000000,32.815,33.0015,32.5095,32.764,1832419.3090264,0
+BWA.US,D,20201204,000000,32.9169,33.8057,32.9169,33.7635,2400902.0950346,0
+BWA.US,D,20201207,000000,33.6961,33.916,32.9082,33.2127,2627391.6013958,0
+BWA.US,D,20201208,000000,33.2647,33.9835,33.111,33.3225,4218399.936048,0
+BWA.US,D,20201209,000000,33.4156,33.8255,33.3309,33.7547,3210305.6961431,0
+BWA.US,D,20201210,000000,33.5019,33.5019,32.3577,32.4172,2967570.2488374,0
+BWA.US,D,20201211,000000,32.1117,32.1884,30.9094,30.9267,4304968.0894104,0
+BWA.US,D,20201214,000000,31.4601,31.6111,30.7067,30.7741,3981677.3409222,0
+BWA.US,D,20201215,000000,31.2228,31.9424,31.0614,31.9261,2627506.3195239,0
+BWA.US,D,20201216,000000,32.2143,32.595,31.8787,32.5258,2421805.1284653,0
+BWA.US,D,20201217,000000,32.6709,33.0358,32.3956,33.0274,2643238.9258149,0
+BWA.US,D,20201218,000000,33.0274,33.0317,32.3316,32.7045,6456539.024168,0
+BWA.US,D,20201221,000000,32.1289,32.6373,31.7225,32.6373,2386425.5943056,0
+BWA.US,D,20201222,000000,32.6536,33.2259,32.3663,33.1197,2790418.8076353,0
+BWA.US,D,20201223,000000,33.45,34.1449,33.2647,33.5519,1913785.7484873,0
+BWA.US,D,20201224,000000,33.5347,33.5347,32.7209,32.9928,669680.39760321,0
+BWA.US,D,20201228,000000,33.2975,33.653,33.1955,33.23,1179223.5587754,0
+BWA.US,D,20201229,000000,33.4416,33.4933,32.4844,32.6459,1273497.525781,0
+BWA.US,D,20201230,000000,32.7209,33.2559,32.6459,33.187,1742576.474558,0
+BWA.US,D,20201231,000000,33.2905,33.2905,32.6796,32.7209,1431166.5843082,0
+BWA.US,D,20210104,000000,33.0186,33.1438,31.9772,32.2308,2171019.7131323,0
+BWA.US,D,20210105,000000,32.0694,33.2215,32.0694,32.9928,1999895.0293378,0
+BWA.US,D,20210106,000000,33.0274,34.2242,33.0274,34.0171,3231368.6396914,0
+BWA.US,D,20210107,000000,34.5426,35.0424,34.2036,34.8059,2667859.2900981,0
+BWA.US,D,20210108,000000,34.7032,34.8387,33.7547,34.1189,2431945.5157123,0
+BWA.US,D,20210111,000000,33.6012,34.2199,33.45,34.0258,1529146.2944766,0
+BWA.US,D,20210112,000000,34.4919,35.4317,34.2546,34.8637,3722828.0523344,0
+BWA.US,D,20210113,000000,34.7801,35.0587,33.8298,33.9999,2653139.4478855,0
+BWA.US,D,20210114,000000,34.2458,34.3813,33.2689,33.5347,3329672.8051712,0
+BWA.US,D,20210115,000000,33.1282,33.3225,32.1928,32.6881,5476855.4818435,0
+BWA.US,D,20210119,000000,32.9928,33.4847,32.5009,33.2819,2803532.5960569,0
+BWA.US,D,20210120,000000,33.8816,34.6514,33.4933,34.6186,2672913.8403406,0
+BWA.US,D,20210121,000000,34.6438,37.1766,34.6351,36.9218,5416116.2887987,0
+BWA.US,D,20210122,000000,36.6934,36.7942,35.913,36.2445,2596137.2847657,0
+BWA.US,D,20210125,000000,36.0504,36.9134,35.7448,36.8459,2591878.8088049,0
+BWA.US,D,20210126,000000,37.3034,37.853,36.7855,37.2256,3753331.4866728,0
+BWA.US,D,20210127,000000,37.1344,39.3607,36.8632,38.024,9350989.7922966,0
+BWA.US,D,20210128,000000,37.929,38.1499,35.6017,35.913,3647342.365391,0
+BWA.US,D,20210129,000000,35.7017,36.872,35.2538,35.5584,3229690.7422246,0
+BWA.US,D,20210201,000000,35.7448,36.0072,35.126,35.6343,3680441.4422196,0
+BWA.US,D,20210202,000000,35.9563,36.0244,34.9741,35.0087,2366041.6893732,0
+BWA.US,D,20210203,000000,35.0761,36.2357,34.7368,36.159,2769012.8684723,0
+BWA.US,D,20210204,000000,36.4482,36.6716,35.8346,36.1678,2403621.7258047,0
+BWA.US,D,20210205,000000,36.5914,36.6846,35.8968,36.4991,2197735.1317111,0
+BWA.US,D,20210208,000000,36.6347,36.9797,36.2109,36.7855,2881336.9797071,0
+BWA.US,D,20210209,000000,36.5655,36.6846,36.0839,36.3369,1735753.6428689,0
+BWA.US,D,20210210,000000,36.6934,37.5623,36.3878,36.9971,3313319.0987126,0
+BWA.US,D,20210211,000000,38.5307,38.7421,35.3004,36.279,4678118.349094,0
+BWA.US,D,20210212,000000,36.0589,36.2868,34.8387,35.5584,3176653.8865164,0
+BWA.US,D,20210216,000000,37.2603,37.583,36.1245,37.0747,4576113.0755276,0
+BWA.US,D,20210217,000000,37.1006,38.0646,36.6597,37.7435,5761742.3091631,0
+BWA.US,D,20210218,000000,37.4372,37.6832,36.3878,36.4646,3094603.7733639,0
+BWA.US,D,20210219,000000,37.0057,37.3966,36.354,36.8892,2924561.3797864,0
+BWA.US,D,20210222,000000,36.6259,37.853,36.5828,37.8039,2255271.4873256,0
+BWA.US,D,20210223,000000,37.4286,38.0472,36.4309,38.0069,3503076.7875275,0
+BWA.US,D,20210224,000000,38.1922,39.1157,38.0732,38.9534,3247494.0686631,0
+BWA.US,D,20210225,000000,39.1494,39.2243,37.8204,38.201,2236275.7876178,0
+BWA.US,D,20210226,000000,38.3795,38.6936,37.3001,38.2526,3784213.8384638,0
+BWA.US,D,20210301,000000,38.5832,38.8732,37.9541,38.4478,2169446.1048724,0
+BWA.US,D,20210302,000000,38.5487,39.8406,38.2846,39.2891,2372496.0325302,0
+BWA.US,D,20210303,000000,39.5437,41.1332,39.3736,40.2238,3767302.7641311,0
+BWA.US,D,20210304,000000,40.1477,40.3428,38.5875,39.5351,2550093.599785,0
+BWA.US,D,20210305,000000,39.8751,41.6356,39.6973,41.5158,4331084.4244324,0
+BWA.US,D,20210308,000000,41.923,42.9525,41.7364,42.2561,3854836.1720445,0
+BWA.US,D,20210309,000000,42.1698,42.8153,41.5752,41.5752,3613745.0179057,0
+BWA.US,D,20210310,000000,41.6356,42.7902,41.4863,42.4166,2777395.4031936,0
+BWA.US,D,20210311,000000,42.3907,42.5029,40.9555,41.7796,2996695.9068715,0
+BWA.US,D,20210312,000000,41.9065,42.8757,41.6097,42.7817,1981303.7400001,0
+BWA.US,D,20210315,000000,42.8671,43.0094,42.2474,42.9696,2105165.7138588,0
+BWA.US,D,20210316,000000,42.7739,42.8929,41.3369,41.4561,1768618.6483659,0
+BWA.US,D,20210317,000000,41.4561,42.2129,41.1506,42.2129,2979784.8325389,0
+BWA.US,D,20210318,000000,41.923,42.3562,40.7509,40.9383,2432451.8977518,0
+BWA.US,D,20210319,000000,40.9125,41.8262,40.5042,41.6684,5490556.7661321,0
+BWA.US,D,20210322,000000,41.294,41.5579,40.3342,40.9125,2515256.369503,0
+BWA.US,D,20210323,000000,40.1477,40.1477,37.5123,37.6563,4133781.9908606,0
+BWA.US,D,20210324,000000,37.9367,38.3623,36.9513,36.9754,3844779.2161631,0
+BWA.US,D,20210325,000000,36.3221,37.4009,36.1513,37.1472,3285748.5086347,0
+BWA.US,D,20210326,000000,38.1587,38.9482,37.5804,38.8818,4045357.48961,0
+BWA.US,D,20210329,000000,39.1441,39.7724,38.4141,38.5055,3132515.2177205,0
+BWA.US,D,20210330,000000,38.6435,39.6455,38.3365,39.5514,2214778.3057062,0
+BWA.US,D,20210331,000000,39.6197,39.781,38.9861,39.4074,1897655.6844397,0
+BWA.US,D,20210401,000000,39.6197,39.7604,38.3882,39.3564,2169725.368194,0
+BWA.US,D,20210405,000000,39.6197,40.0365,39.2107,39.7724,1970763.5774587,0
+BWA.US,D,20210406,000000,39.781,40.1815,39.5187,39.6714,2127094.2578268,0
+BWA.US,D,20210407,000000,39.5947,39.8579,38.4719,38.6781,2933311.2442708,0
+BWA.US,D,20210408,000000,38.514,39.2374,37.9282,39.1027,2332138.42688,0
+BWA.US,D,20210409,000000,39.3987,39.6886,39.0422,39.51,1662197.3062589,0
+BWA.US,D,20210412,000000,40.7847,40.7933,39.7438,40.4448,2923739.8125874,0
+BWA.US,D,20210413,000000,40.6232,40.8271,39.5437,40.1046,2450814.9096026,0
+BWA.US,D,20210414,000000,39.9933,41.0643,39.9933,40.3428,1987039.6463964,0
+BWA.US,D,20210415,000000,40.5292,40.8354,40.1046,40.7001,2142759.655518,0
+BWA.US,D,20210416,000000,40.9719,41.9065,40.9469,41.6183,2955178.3734836,0
+BWA.US,D,20210419,000000,41.3543,42.1438,40.9469,41.923,2482297.5037195,0
+BWA.US,D,20210420,000000,41.7796,41.9403,40.3067,40.7424,2246797.4098558,0
+BWA.US,D,20210421,000000,40.5973,42.7316,40.4791,42.6202,2784254.1567206,0
+BWA.US,D,20210422,000000,42.8757,42.9438,41.5752,42.1102,2251601.6660012,0
+BWA.US,D,20210423,000000,42.3907,43.5307,42.2905,43.3261,2074787.4265691,0
+BWA.US,D,20210426,000000,43.5653,44.0993,42.824,42.9188,1962065.8575779,0
+BWA.US,D,20210427,000000,42.7487,43.0371,42.5193,42.5942,1920602.7863314,0
+BWA.US,D,20210428,000000,42.552,43.2667,42.5278,42.8929,1453843.6930302,0
+BWA.US,D,20210429,000000,43.0112,43.0112,41.3801,41.9575,2491582.7194677,0
+BWA.US,D,20210430,000000,41.6771,42.1016,41.0859,41.294,2210449.1448382,0
+BWA.US,D,20210503,000000,41.5838,42.0429,41.2611,41.8729,2440893.5296905,0
+BWA.US,D,20210504,000000,41.4734,41.6183,40.4448,41.2274,2414577.886406,0
+BWA.US,D,20210505,000000,42.0687,43.5048,42.0687,43.4529,1884130.5330343,0
+BWA.US,D,20210506,000000,43.5565,44.6094,43.3607,44.3971,2429979.084772,0
+BWA.US,D,20210507,000000,44.1244,45.8425,43.3685,45.7313,2739765.5396964,0
+BWA.US,D,20210510,000000,45.8513,46.0808,44.9581,44.9926,2387336.3867152,0
+BWA.US,D,20210511,000000,44.2019,44.6802,43.0629,43.9034,2054024.6041837,0
+BWA.US,D,20210512,000000,43.7084,43.8783,42.0774,42.2905,2001127.9595208,0
+BWA.US,D,20210513,000000,42.0929,43.3434,41.9833,43.1397,1743094.4442871,0
+BWA.US,D,20210514,000000,43.6912,43.7938,43.0024,43.7171,1470061.8235196,0
+BWA.US,D,20210517,000000,43.7258,44.045,43.352,43.9034,1404826.6068754,0
+BWA.US,D,20210518,000000,43.7516,43.9983,43.4031,43.4617,1549152.4407253,0
+BWA.US,D,20210519,000000,42.5029,42.7575,41.8479,42.5193,2370632.7320281,0
+BWA.US,D,20210520,000000,42.5029,42.5986,41.7106,42.282,2402846.5093645,0
+BWA.US,D,20210521,000000,42.603,43.2883,42.5115,42.9361,1810582.3078068,0
+BWA.US,D,20210524,000000,43.1733,43.1776,42.5115,42.6289,1276372.4315929,0
+BWA.US,D,20210525,000000,42.6806,43.1562,42.0429,42.3312,1662211.2114864,0
+BWA.US,D,20210526,000000,42.2301,42.9696,41.796,42.9438,1951063.3462179,0
+BWA.US,D,20210527,000000,43.5479,44.1677,43.4591,43.7084,4541057.9966793,0
+BWA.US,D,20210528,000000,43.9735,44.0243,43.082,43.7429,1507561.9048922,0
+BWA.US,D,20210601,000000,44.1866,45.3291,43.8284,45.1668,1780946.7914263,0
+BWA.US,D,20210602,000000,47.1199,47.2734,44.8174,45.5509,2583824.2057018,0
+BWA.US,D,20210603,000000,45.475,47.3761,45.2015,46.3103,3457374.9393926,0
+BWA.US,D,20210604,000000,46.3103,46.7789,46.149,46.438,2289819.0253654,0
+BWA.US,D,20210607,000000,46.3948,46.4718,44.9968,45.2946,2317387.2979055,0
+BWA.US,D,20210608,000000,44.9537,45.7977,44.6043,45.7046,1775630.3593969,0
+BWA.US,D,20210609,000000,45.6105,45.7857,45.1583,45.3032,1603127.8992984,0
+BWA.US,D,20210610,000000,45.6795,45.7296,44.3566,44.5619,1627362.3935146,0
+BWA.US,D,20210611,000000,44.8174,45.1711,44.6387,45.1247,1305283.717368,0
+BWA.US,D,20210614,000000,45.0056,45.1928,44.165,44.3229,1490595.2096492,0
+BWA.US,D,20210615,000000,44.3315,44.4765,43.7938,44.4255,1388757.9575832,0
+BWA.US,D,20210616,000000,44.2461,44.3695,43.4022,43.8196,1788322.3559136,0
+BWA.US,D,20210617,000000,43.9388,44.7924,41.5251,42.1733,2684077.4205873,0
+BWA.US,D,20210618,000000,41.6537,41.6623,40.3747,40.5793,3872586.1951107,0
+BWA.US,D,20210621,000000,40.9374,41.6537,40.8596,41.3637,2210320.5214827,0
+BWA.US,D,20210622,000000,41.3637,41.721,41.0229,41.3552,2531795.4789966,0
+BWA.US,D,20210623,000000,41.5251,41.7038,41.116,41.312,1660077.9178147,0
+BWA.US,D,20210624,000000,41.9091,42.0463,41.116,41.5942,1751921.9462925,0
+BWA.US,D,20210625,000000,41.8919,42.1472,41.3895,41.7469,2958450.7370519,0
+BWA.US,D,20210628,000000,41.6874,41.7382,40.536,40.8684,1560079.6321024,0
+BWA.US,D,20210629,000000,41.1929,41.6701,40.8262,41.2437,1388235.3527782,0
+BWA.US,D,20210630,000000,41.0643,41.5769,40.9288,41.3983,1520507.6718131,0
+BWA.US,D,20210701,000000,41.8504,42.2423,41.2611,41.9005,1537637.7534811,0
+BWA.US,D,20210702,000000,41.9255,41.9255,41.2783,41.9005,1347080.5140774,0
+BWA.US,D,20210706,000000,41.6027,41.6787,40.0927,40.7838,2476825.7966483,0
+BWA.US,D,20210707,000000,40.4765,40.8097,39.2322,40.1444,1862998.0633478,0
+BWA.US,D,20210708,000000,39.3255,40.4316,38.9932,39.7604,2029186.3913346,0
+BWA.US,D,20210709,000000,40.6638,41.1075,40.3575,40.7666,1850529.709242,0
+BWA.US,D,20210712,000000,40.4765,41.2178,40.084,41.0392,1977375.5131955,0
+BWA.US,D,20210713,000000,41.0306,41.1506,40.4163,40.5621,2103074.1358698,0
+BWA.US,D,20210714,000000,40.6552,41.1075,40.203,40.4593,2059507.8989447,0
+BWA.US,D,20210715,000000,40.084,40.613,39.9398,40.3662,2142581.2050966,0
+BWA.US,D,20210716,000000,40.536,40.5965,39.1458,39.2054,2027981.2716069,0
+BWA.US,D,20210719,000000,38.2518,38.8136,37.8487,38.54,2701176.2154928,0
+BWA.US,D,20210720,000000,38.54,40.2116,38.54,40.1098,2117434.7597018,0
+BWA.US,D,20210721,000000,40.5706,41.2015,40.323,40.4938,1673892.7614623,0
+BWA.US,D,20210722,000000,40.2462,40.2462,39.4617,39.6316,1832419.3090264,0
+BWA.US,D,20210723,000000,40.0589,40.203,39.6065,40.084,1511643.0892008,0
+BWA.US,D,20210726,000000,40.2203,40.7924,40.1865,40.7242,1446044.0191004,0
+BWA.US,D,20210727,000000,40.4422,40.9504,40.1658,40.3998,1711517.9898836,0
+BWA.US,D,20210728,000000,40.4593,40.9546,40.1702,40.6811,1031054.0882555,0
+BWA.US,D,20210729,000000,41.2186,41.9686,40.946,41.7038,1573804.0917704,0
+BWA.US,D,20210730,000000,41.3552,42.1818,41.2186,41.7728,2159244.3028699,0
+BWA.US,D,20210802,000000,42.081,42.6255,41.4155,41.6115,1694969.6102383,0
+BWA.US,D,20210803,000000,41.721,42.3018,41.1247,42.0963,2370376.6440859,0
+BWA.US,D,20210804,000000,42.0963,42.2509,39.768,39.8794,3470094.7463646,0
+BWA.US,D,20210805,000000,40.2203,40.6638,39.5549,39.6749,1899600.0987695,0
+BWA.US,D,20210806,000000,39.6576,39.9985,38.779,38.8394,3341040.3287564,0
+BWA.US,D,20210809,000000,38.6936,39.24,38.2665,38.8741,2101720.6937141,0
+BWA.US,D,20210810,000000,38.7531,39.1458,38.4132,39.1122,1558066.8504034,0
+BWA.US,D,20210811,000000,39.1287,40.02,38.7273,39.914,1765429.7161633,0
+BWA.US,D,20210812,000000,39.914,40.3142,39.2485,39.4617,1629941.8132394,0
+BWA.US,D,20210813,000000,39.5307,39.7438,38.8136,38.899,1216162.7959671,0
+BWA.US,D,20210816,000000,38.4883,38.9835,38.062,38.8913,1614841.8948053,0
+BWA.US,D,20210817,000000,38.301,38.5228,37.3595,38.1137,2314318.8776756,0
+BWA.US,D,20210818,000000,37.9523,38.4132,37.722,37.7478,1322873.8303163,0
+BWA.US,D,20210819,000000,37.2181,37.4829,36.0158,36.2634,1996342.2436791,0
+BWA.US,D,20210820,000000,35.8717,36.3274,35.6413,36.229,1820409.8274325,0
+BWA.US,D,20210823,000000,36.468,36.5612,36.1185,36.1608,3034484.5217176,0
+BWA.US,D,20210824,000000,36.4084,37.1169,36.2721,37.0048,2119550.6718391,0
+BWA.US,D,20210825,000000,37.192,37.4655,36.5439,36.7917,2087203.6360712,0
+BWA.US,D,20210826,000000,36.6562,36.8174,36.0762,36.2721,1833893.263155,0
+BWA.US,D,20210827,000000,36.4258,37.2352,36.2721,37.0911,1694175.8534946,0
+BWA.US,D,20210830,000000,37.2439,37.2784,36.6389,36.6389,1305646.4120552,0
+BWA.US,D,20210831,000000,36.7329,36.9729,36.4291,36.5448,2781004.9685317,0
+BWA.US,D,20210901,000000,36.5017,36.6216,35.8381,36.4421,1983058.1162191,0
+BWA.US,D,20210902,000000,36.5448,37.161,36.1678,37.1524,1972639.6244195,0
+BWA.US,D,20210903,000000,37.2291,37.2463,36.8357,36.9384,1112250.1886778,0
+BWA.US,D,20210907,000000,36.8098,37.3154,36.6474,36.8702,1312082.2149087,0
+BWA.US,D,20210908,000000,36.6389,36.7753,35.8337,36.1678,1256745.2027971,0
+BWA.US,D,20210909,000000,35.9192,36.7666,35.8683,36.4758,1850949.1836088,0
+BWA.US,D,20210910,000000,36.7329,36.9893,36.4249,36.6983,1696747.1618365,0
+BWA.US,D,20210913,000000,37.1352,37.6918,36.8787,37.4778,1747584.6740417,0
+BWA.US,D,20210914,000000,37.6228,37.7176,36.5699,36.7753,1733247.2255891,0
+BWA.US,D,20210915,000000,36.9556,37.5382,36.6811,37.4431,1797578.6024375,0
+BWA.US,D,20210916,000000,37.2379,37.2811,36.1245,37.0152,2629490.1319986,0
+BWA.US,D,20210917,000000,36.7329,37.0065,36.1505,36.7503,4213645.5069686,0
+BWA.US,D,20210920,000000,34.7981,35.4317,34.4875,35.4142,2854304.0584309,0
+BWA.US,D,20210921,000000,35.5506,35.8855,35.0805,35.5852,3007390.1856858,0
+BWA.US,D,20210922,000000,36.1245,36.9513,36.0563,36.5612,2079701.7657664,0
+BWA.US,D,20210923,000000,37.1187,38.2708,36.827,37.469,3439395.4800707,0
+BWA.US,D,20210924,000000,37.5382,38.2449,37.2983,37.5294,2239720.8077625,0
+BWA.US,D,20210927,000000,37.4863,38.377,37.3577,37.9143,2343179.1776161,0
+BWA.US,D,20210928,000000,38.282,38.5823,37.6313,38.2993,2818058.9238515,0
+BWA.US,D,20210929,000000,38.2993,38.6168,37.5571,37.8798,1244729.9273583,0
+BWA.US,D,20210930,000000,37.9403,38.0766,36.9893,36.9979,2004790.8282316,0
+BWA.US,D,20211001,000000,37.3664,37.8885,36.853,37.5294,1277483.6910342,0
+BWA.US,D,20211004,000000,37.7435,38.3339,37.6571,38.1456,2225909.4404218,0
+BWA.US,D,20211005,000000,38.1802,39.0924,37.7694,38.8136,2372940.9998141,0
+BWA.US,D,20211006,000000,38.2647,38.5219,36.707,37.5467,2886722.9378748,0
+BWA.US,D,20211007,000000,38.2647,39.6266,38.1715,39.1984,2294388.05141,0
+BWA.US,D,20211008,000000,39.4902,40.663,39.3867,39.9441,2225313.8331717,0
+BWA.US,D,20211011,000000,39.8406,40.92,39.7387,40.1746,1868713.1119026,0
+BWA.US,D,20211012,000000,40.2436,40.7233,40.0468,40.5171,1959962.6918994,0
+BWA.US,D,20211013,000000,40.3636,40.5688,39.5496,40.3463,1988661.9229529,0
+BWA.US,D,20211014,000000,40.5862,41.0997,40.3765,41.091,1577572.4084574,0
+BWA.US,D,20211015,000000,41.6053,41.6812,40.1667,40.2695,2796520.8850258,0
+BWA.US,D,20211018,000000,40.0381,40.2176,38.9266,39.3021,3163221.4366283,0
+BWA.US,D,20211019,000000,39.3867,39.743,39.1304,39.2331,2136362.0920404,0
+BWA.US,D,20211020,000000,38.3682,39.6266,38.1974,39.1984,3036472.9692682,0
+BWA.US,D,20211021,000000,39.1727,39.4686,38.831,39.3702,1428273.1381929,0
+BWA.US,D,20211022,000000,39.5756,39.7897,38.5823,38.5996,1378311.6553282,0
+BWA.US,D,20211025,000000,38.8741,39.1217,38.5048,38.95,1559340.3375002,0
+BWA.US,D,20211026,000000,39.0363,39.0535,37.5079,37.709,2061279.6566982,0
+BWA.US,D,20211027,000000,37.6486,38.7447,37.1015,38.282,1747544.1171279,0
+BWA.US,D,20211028,000000,38.5996,38.8567,38.4114,38.8136,1126652.5281928,0
+BWA.US,D,20211029,000000,38.7447,39.2589,38.4114,38.591,2112588.7878737,0
+BWA.US,D,20211101,000000,38.8913,39.901,38.8913,39.8923,1530969.0380648,0
+BWA.US,D,20211102,000000,39.9605,40.5258,39.4556,40.2867,3504234.3977274,0
+BWA.US,D,20211103,000000,39.3867,40.6802,38.5307,40.2521,4148115.9630063,0
+BWA.US,D,20211104,000000,40.9288,41.4422,39.7387,39.8751,3063110.7503262,0
+BWA.US,D,20211105,000000,40.3721,40.8002,39.9095,40.1581,2492005.6701412,0
+BWA.US,D,20211108,000000,40.2521,40.6199,39.7897,40.0468,2184412.7648752,0
+BWA.US,D,20211109,000000,40.0468,40.4059,39.6014,39.8156,1523019.8829378,0
+BWA.US,D,20211110,000000,39.6525,40.8209,39.5756,40.2521,1797958.6786593,0
+BWA.US,D,20211111,000000,40.423,40.7233,40.2176,40.4488,1786992.0891373,0
+BWA.US,D,20211112,000000,40.7062,41.4501,40.5171,41.3137,2000393.2999945,0
+BWA.US,D,20211115,000000,41.6477,41.7114,41.1256,41.5709,1643221.3056235,0
+BWA.US,D,20211116,000000,41.9557,42.0593,41.425,41.4422,2145731.8979233,0
+BWA.US,D,20211117,000000,41.4337,41.6399,40.6025,41.0737,1719175.1352303,0
+BWA.US,D,20211118,000000,41.1773,41.2965,39.9527,40.0633,3538544.3881287,0
+BWA.US,D,20211119,000000,39.7508,40.0718,39.0147,39.2676,3858883.7520531,0
+BWA.US,D,20211122,000000,39.3867,41.0652,39.0449,40.5688,2697996.5534421,0
+BWA.US,D,20211123,000000,40.5776,41.4932,40.2781,40.877,2204436.2926585,0
+BWA.US,D,20211124,000000,40.4145,40.7657,40.1581,40.2436,1398922.6789786,0
+BWA.US,D,20211126,000000,38.831,38.9612,37.6918,38.7273,1994983.0076785,0
+BWA.US,D,20211129,000000,39.5842,39.6956,38.0387,38.3682,2278101.5535517,0
+BWA.US,D,20211130,000000,37.9902,38.3423,37.1308,37.199,3493461.3226233,0
+BWA.US,D,20211201,000000,38.1966,38.8845,36.8124,36.8209,2991382.951149,0
+BWA.US,D,20211202,000000,37.2767,38.2561,37.079,38.0498,2045572.5433243,0
+BWA.US,D,20211203,000000,37.904,38.1966,37.2163,37.715,1516923.5993922,0
+BWA.US,D,20211206,000000,38.1018,39.1243,37.8142,38.4968,1736037.5412663,0
+BWA.US,D,20211207,000000,39.1157,39.5713,39.0173,39.1502,1493612.6440442,0
+BWA.US,D,20211208,000000,39.2623,39.9501,39.1761,39.7095,1396731.4468585,0
+BWA.US,D,20211209,000000,39.5203,39.8423,39.2795,39.6404,1449417.195569,0
+BWA.US,D,20211210,000000,40.1219,40.2159,39.2711,39.5973,1718678.0233426,0
+BWA.US,D,20211213,000000,39.5369,39.6576,38.4883,38.514,1600485.9060491,0
+BWA.US,D,20211214,000000,38.2485,38.867,38.2303,38.3339,1766648.7411187,0
+BWA.US,D,20211215,000000,38.1706,38.446,37.3543,38.3856,1859880.9748213,0
+BWA.US,D,20211216,000000,38.8845,39.2623,37.9902,38.0076,1416962.3942871,0
+BWA.US,D,20211217,000000,37.6892,38.188,37.2163,37.5001,4307874.2819846,0
+BWA.US,D,20211220,000000,36.6407,37.0358,35.5748,36.065,2885206.1092944,0
+BWA.US,D,20211221,000000,36.443,36.8728,36.3395,36.8468,2200162.752701,0
+BWA.US,D,20211222,000000,36.8297,37.2075,36.6148,36.9926,1370429.7088016,0
+BWA.US,D,20211223,000000,37.199,37.6123,37.0705,37.4915,1371601.2242291,0
+BWA.US,D,20211227,000000,37.4743,38.1621,37.255,38.1102,1231195.505801,0
+BWA.US,D,20211228,000000,37.9902,38.7118,37.9902,38.6005,1118319.8205371,0
+BWA.US,D,20211229,000000,38.6092,38.9958,38.5055,38.566,866485.71928725,0
+BWA.US,D,20211230,000000,38.566,38.8922,38.4711,38.5228,1040601.1857906,0
+BWA.US,D,20211231,000000,38.5487,38.8922,38.5228,38.7377,749059.54828221,0
+BWA.US,D,20220103,000000,39.0777,39.4427,38.5316,38.8327,2456746.6479544,0
+BWA.US,D,20220104,000000,39.219,41.4837,39.219,41.1962,2353453.9820635,0
+BWA.US,D,20220105,000000,41.6856,42.4424,41.1358,41.2309,3199056.3669927,0
+BWA.US,D,20220106,000000,41.2559,42.1931,40.9297,41.8582,2336685.4363141,0
+BWA.US,D,20220107,000000,42.0213,42.2707,41.5829,41.7893,1335682.862499,0
+BWA.US,D,20220110,000000,41.8582,41.9609,40.9125,41.2989,1786394.1643494,0
+BWA.US,D,20220111,000000,41.2989,41.7719,40.8605,41.7546,1392703.5659223,0
+BWA.US,D,20220112,000000,41.9437,42.0895,40.4396,41.1187,1915037.2189737,0
+BWA.US,D,20220113,000000,41.4026,43.0526,41.3422,42.8722,2899188.9744424,0
+BWA.US,D,20220114,000000,42.4424,42.8377,42.0386,42.7686,1262627.1140835,0
+BWA.US,D,20220118,000000,42.5538,42.6745,41.7805,42.0817,2480586.0019525,0
+BWA.US,D,20220119,000000,42.2707,42.3648,39.9242,39.9501,2074421.255575,0
+BWA.US,D,20220120,000000,39.4427,39.6232,38.1664,38.2311,2833304.8471758,0
+BWA.US,D,20220121,000000,38.0844,38.5919,37.4397,37.7496,2071577.6365251,0
+BWA.US,D,20220124,000000,36.7009,38.093,36.1332,37.9644,2514245.9229622,0
+BWA.US,D,20220125,000000,37.2594,38.514,36.348,37.9558,2466268.2525722,0
+BWA.US,D,20220126,000000,38.4968,38.8922,37.5175,38.0076,1935716.6099933,0
+BWA.US,D,20220127,000000,38.4287,38.8499,36.8468,37.3803,1720161.2476228,0
+BWA.US,D,20220128,000000,37.1135,37.2163,35.6611,36.6665,2357554.8654447,0
+BWA.US,D,20220131,000000,36.4861,37.7367,36.0995,37.6892,2662863.837073,0
+BWA.US,D,20220201,000000,37.8014,38.4968,37.7582,38.4287,2518943.5723621,0
+BWA.US,D,20220202,000000,38.3682,38.8757,38.2906,38.7722,2311520.4506158,0
+BWA.US,D,20220203,000000,38.6435,38.9526,37.9126,38.0076,1677831.4171876,0
+BWA.US,D,20220204,000000,37.4829,37.8186,36.2325,37.2248,2309639.7685792,0
+BWA.US,D,20220207,000000,37.3543,37.4915,36.8813,37.2852,1631865.3697279,0
+BWA.US,D,20220208,000000,37.5606,38.3339,37.1653,38.2485,1855781.2502092,0
+BWA.US,D,20220209,000000,38.4114,38.867,38.3423,38.4373,1912939.84714,0
+BWA.US,D,20220210,000000,37.9989,39.0216,37.7323,37.8695,1673708.5171961,0
+BWA.US,D,20220211,000000,37.7927,38.1966,36.8209,37.2939,2687268.6703277,0
+BWA.US,D,20220214,000000,37.2939,37.4406,36.2713,36.7529,3137974.1783332,0
+BWA.US,D,20220215,000000,36.9332,39.0518,36.7183,38.918,4042101.3488073,0
+BWA.US,D,20220216,000000,38.4968,39.2795,37.8609,38.867,3222949.0243631,0
+BWA.US,D,20220217,000000,38.6781,38.9958,38.0335,38.351,2158546.7239506,0
+BWA.US,D,20220218,000000,38.119,38.446,37.2119,37.4397,1993648.1058263,0
+BWA.US,D,20220222,000000,37.2248,37.5606,35.7983,36.4258,2783991.1161647,0
+BWA.US,D,20220223,000000,37.2335,37.3198,36.2713,36.3654,2592711.9636936,0
+BWA.US,D,20220224,000000,34.9389,35.3815,34.5263,35.3254,2915799.9276122,0
+BWA.US,D,20220225,000000,35.3599,36.5258,35.3599,36.2282,2357204.917216,0
+BWA.US,D,20220228,000000,35.3564,35.9865,34.9681,35.391,2663542.8756887,0
+BWA.US,D,20220301,000000,35.2875,35.3479,33.0696,33.5097,5053020.6674586,0
+BWA.US,D,20220302,000000,33.8204,35.3047,33.7686,35.0545,2667694.7449045,0
+BWA.US,D,20220303,000000,34.9681,35.1796,33.9757,34.4416,2937565.0851558,0
+BWA.US,D,20220304,000000,33.4838,33.7341,31.5896,31.87,5197312.8970083,0
+BWA.US,D,20220307,000000,31.732,31.8269,30.1614,30.2218,4338748.5223928,0
+BWA.US,D,20220308,000000,30.6618,32.241,30.075,31.1709,4526484.1593571,0
+BWA.US,D,20220309,000000,32.4826,33.2422,32.3102,32.3274,3169723.2893131,0
+BWA.US,D,20220310,000000,31.3781,31.9737,31.1624,31.6887,3045988.7800411,0
+BWA.US,D,20220311,000000,31.7622,32.0168,31.3264,31.3436,2904335.0674335,0
+BWA.US,D,20220314,000000,31.2918,32.0341,31.0329,31.335,1885553.5013282,0
+BWA.US,D,20220315,000000,31.6284,32.0858,31.1236,31.5161,1807180.1621141,0
+BWA.US,D,20220316,000000,32.0945,33.1558,31.9217,32.9315,1990418.6167098,0
+BWA.US,D,20220317,000000,32.2067,33.0954,32.0728,33.0954,2410617.2140701,0
+BWA.US,D,20220318,000000,32.7675,33.4493,32.4431,33.3284,3676837.6707263,0
+BWA.US,D,20220321,000000,33.4493,33.5005,32.6382,33.1214,1736841.7269308,0
+BWA.US,D,20220322,000000,33.3026,33.7341,32.9755,33.1818,1778307.115715,0
+BWA.US,D,20220323,000000,32.7675,32.9876,32.0426,32.2842,2721979.5947922,0
+BWA.US,D,20220324,000000,32.5431,33.4493,32.3965,33.2422,1577538.8041573,0
+BWA.US,D,20220325,000000,33.1903,33.337,32.802,33.3026,1165566.3077075,0
+BWA.US,D,20220328,000000,33.3716,33.5184,32.8625,33.2854,1548892.8764762,0
+BWA.US,D,20220329,000000,34.4763,35.1925,34.3295,34.5884,1732737.3672427,0
+BWA.US,D,20220330,000000,34.1915,34.5798,33.9239,34.1915,1524676.9225634,0
+BWA.US,D,20220331,000000,33.8548,34.1568,33.5615,33.5702,1952884.931037,0
+BWA.US,D,20220401,000000,34.0361,34.4416,33.4838,33.9671,1982551.7341797,0
+BWA.US,D,20220404,000000,33.8031,33.8635,33.3733,33.4751,2159777.3365956,0
+BWA.US,D,20220405,000000,32.8367,33.0178,31.9132,31.9994,2840725.6036529,0
+BWA.US,D,20220406,000000,31.87,32.3705,31.6025,32.1203,2326160.3377693,0
+BWA.US,D,20220407,000000,31.6715,31.9576,30.705,31.3608,2363630.2911489,0
+BWA.US,D,20220408,000000,31.2142,32.1893,30.9984,31.4213,2785270.3971064,0
+BWA.US,D,20220411,000000,31.1797,32.4137,31.1555,31.801,7428655.8051257,0
+BWA.US,D,20220412,000000,32.1722,32.6001,31.7794,31.9822,1906863.2626669,0
+BWA.US,D,20220413,000000,31.9649,32.2842,31.6413,31.801,1814993.7412717,0
+BWA.US,D,20220414,000000,31.8269,32.3102,31.7061,31.9391,2442243.4955393,0
+BWA.US,D,20220418,000000,31.8096,32.2928,31.7061,32.1807,1322835.5909404,0
+BWA.US,D,20220419,000000,32.3274,33.2207,32.3274,33.1646,1767301.1280482,0
+BWA.US,D,20220420,000000,33.4924,33.9412,33.2689,33.4493,1535547.334261,0
+BWA.US,D,20220421,000000,34.062,34.5021,33.2766,33.432,1845922.4438215,0
+BWA.US,D,20220422,000000,32.6553,33.1646,32.3705,32.6726,2011050.4982018,0
+BWA.US,D,20220425,000000,32.4483,32.6382,31.6887,32.5518,1467814.9704887,0
+BWA.US,D,20220426,000000,32.1807,32.4051,31.007,31.007,1884872.1451743,0
+BWA.US,D,20220427,000000,31.1624,32.2326,30.8948,31.6887,1686423.6890924,0
+BWA.US,D,20220428,000000,32.1807,32.6236,31.5033,32.4396,1760698.4624632,0
+BWA.US,D,20220429,000000,32.4137,32.828,31.6628,31.7838,2253029.2693708,0
+BWA.US,D,20220502,000000,31.6025,32.2585,31.2195,32.2152,2209308.9161729,0
+BWA.US,D,20220503,000000,32.2152,33.2766,31.9569,32.9143,2972922.6027049,0
+BWA.US,D,20220504,000000,32.2756,33.8204,31.6544,33.6391,3532083.092358,0
+BWA.US,D,20220505,000000,32.9056,33.6391,32.4742,32.8798,3336080.7975693,0
+BWA.US,D,20220506,000000,33.0265,33.1127,32.0771,32.7675,2194302.858025,0
+BWA.US,D,20220509,000000,32.1979,33.0696,31.6887,31.775,2650064.075042,0
+BWA.US,D,20220510,000000,32.267,32.5431,30.6359,31.3264,2556714.8056736,0
+BWA.US,D,20220511,000000,31.5765,32.241,31.0761,31.1019,2289268.6101053,0
+BWA.US,D,20220512,000000,30.9035,31.6715,30.8085,31.6457,8874377.6864526,0
+BWA.US,D,20220513,000000,32.1979,33.2766,32.0945,33.1387,2599084.0342537,0
+BWA.US,D,20220516,000000,32.9056,32.992,31.9649,32.3188,2093326.5713031,0
+BWA.US,D,20220517,000000,32.828,34.0534,32.828,34.0534,1867882.2745519,0
+BWA.US,D,20220518,000000,33.5355,33.9067,32.9272,33.0954,2750261.669017,0
+BWA.US,D,20220519,000000,32.7071,34.1397,32.6122,33.5355,2794912.513697,0
+BWA.US,D,20220520,000000,34.1656,34.2001,32.0469,32.9228,2294806.3670078,0
+BWA.US,D,20220523,000000,33.3284,33.4148,32.6726,32.966,1869050.3136724,0
+BWA.US,D,20220524,000000,32.5001,32.6726,31.9088,32.3188,2437971.1143508,0
+BWA.US,D,20220525,000000,32.2756,33.4233,32.1849,33.2077,2190160.2589611,0
+BWA.US,D,20220526,000000,33.7167,34.2864,33.7167,33.993,1774440.3036658,0
+BWA.US,D,20220527,000000,34.2691,34.5625,34.1094,34.2864,1694681.076765,0
+BWA.US,D,20220531,000000,34.4078,35.2138,33.9831,34.9451,3241189.3439775,0
+BWA.US,D,20220601,000000,35.0057,35.2311,34.3297,34.7717,2276838.9488395,0
+BWA.US,D,20220602,000000,34.7544,35.0751,34.5898,34.867,1529640.3488363,0
+BWA.US,D,20220603,000000,34.4337,34.5377,33.9007,34.0611,1517264.5749175,0
+BWA.US,D,20220606,000000,34.5204,34.9277,34.3817,34.737,1799456.6810541,0
+BWA.US,D,20220607,000000,34.503,34.6071,34.0437,34.5204,1767811.1140886,0
+BWA.US,D,20220608,000000,34.4251,34.8151,34.269,34.399,1532516.798993,0
+BWA.US,D,20220609,000000,34.2083,34.5117,33.9397,33.9484,1715993.4740835,0
+BWA.US,D,20220610,000000,33.2983,33.567,32.501,32.501,1931624.5466728,0
+BWA.US,D,20220613,000000,31.6429,31.877,30.4382,30.5682,2323891.3505186,0
+BWA.US,D,20220614,000000,30.7243,31.0449,30.1695,30.3863,2422534.0914883,0
+BWA.US,D,20220615,000000,30.7676,31.3311,30.3689,31.0103,2278638.8935825,0
+BWA.US,D,20220616,000000,30.0308,30.1869,28.3149,28.5575,3217154.312605,0
+BWA.US,D,20220617,000000,28.6529,29.4935,28.2369,29.1816,4381917.016768,0
+BWA.US,D,20220621,000000,30.1523,30.7719,29.6323,30.6809,2471179.9057891,0
+BWA.US,D,20220622,000000,30.2563,31.2789,30.1869,30.6375,2438863.974788,0
+BWA.US,D,20220623,000000,30.4902,30.8759,29.7363,30.1783,2576105.1461984,0
+BWA.US,D,20220624,000000,30.3083,31.1837,30.2043,30.9322,2427115.8739078,0
+BWA.US,D,20220627,000000,31.0882,31.409,30.6627,30.9757,2246714.1044197,0
+BWA.US,D,20220628,000000,31.2788,31.7644,30.993,31.2444,3028289.3413926,0
+BWA.US,D,20220629,000000,31.1056,31.1316,30.1046,30.447,2458505.2948906,0
+BWA.US,D,20220630,000000,29.6496,29.8142,28.5749,28.9216,3611838.3499358,0
+BWA.US,D,20220701,000000,28.8869,29.6409,28.7136,29.5282,2023681.3359803,0
+BWA.US,D,20220705,000000,28.7136,29.2423,28.1511,29.2249,2083160.2792504,0
+BWA.US,D,20220706,000000,29.0342,29.3333,28.0808,28.4449,2318306.9065723,0
+BWA.US,D,20220707,000000,29.0689,30.2086,29.0342,30.0396,2136049.8094262,0
+BWA.US,D,20220708,000000,30.2909,30.4642,29.7535,29.8575,1536563.2132325,0
+BWA.US,D,20220711,000000,29.6235,30.0093,29.3462,29.4068,1432015.2689328,0
+BWA.US,D,20220712,000000,29.2162,30.4295,29.1816,29.9096,2403690.054602,0
+BWA.US,D,20220713,000000,29.2423,29.4416,28.8522,29.1296,2284349.1028986,0
+BWA.US,D,20220714,000000,28.4622,28.6529,27.9769,28.6356,2181064.5813513,0
+BWA.US,D,20220715,000000,29.1988,29.2898,28.4016,29.1643,2422133.7191641,0
+BWA.US,D,20220718,000000,30.2217,30.5596,29.5066,29.6063,3022636.8226132,0
+BWA.US,D,20220719,000000,30.2302,31.2356,30.2302,30.9757,2045514.8964751,0
+BWA.US,D,20220720,000000,30.5943,31.591,30.5943,31.357,1666093.4675163,0
+BWA.US,D,20220721,000000,31.0276,31.5217,30.746,31.5217,1823379.7927856,0
+BWA.US,D,20220722,000000,31.6689,31.7036,31.2356,31.5562,1574941.2658231,0
+BWA.US,D,20220725,000000,31.7468,31.9896,31.4436,31.7729,1428021.929987,0
+BWA.US,D,20220726,000000,31.461,31.7729,31.2009,31.5996,1675364.3367534,0
+BWA.US,D,20220727,000000,31.7556,32.4187,31.539,32.267,1457920.6275032,0
+BWA.US,D,20220728,000000,32.501,33.3157,32.1717,33.2723,2427415.8646983,0
+BWA.US,D,20220729,000000,33.2638,33.5498,33.0558,33.333,1553996.1395927,0
+BWA.US,D,20220801,000000,33.1077,33.6363,32.839,33.4977,1397405.5621951,0
+BWA.US,D,20220802,000000,33.4024,33.8705,33.073,33.4197,2097749.0621546,0
+BWA.US,D,20220803,000000,34.4511,34.8151,34.1391,34.2429,2221301.4230323,0
+BWA.US,D,20220804,000000,34.0871,34.165,33.0687,33.2464,2403409.678594,0
+BWA.US,D,20220805,000000,32.995,33.1337,32.527,32.8216,1761562.0751604,0
+BWA.US,D,20220808,000000,33.3676,33.6277,33.1857,33.3069,1558456.7718852,0
+BWA.US,D,20220809,000000,33.151,33.2464,32.8303,32.9864,1359115.1992201,0
+BWA.US,D,20220810,000000,33.697,34.1737,33.697,33.9311,1344751.4094088,0
+BWA.US,D,20220811,000000,34.3644,34.6591,34.0784,34.4511,1426455.0550119,0
+BWA.US,D,20220812,000000,34.6678,34.7198,34.3098,34.6851,1480246.8651807,0
+BWA.US,D,20220815,000000,34.1998,34.6678,34.1998,34.4078,1418402.6099086,0
+BWA.US,D,20220816,000000,34.2344,34.6459,34.0524,34.4511,2308730.277491,0
+BWA.US,D,20220817,000000,33.853,34.1391,32.8521,33.4111,2600968.6136771,0
+BWA.US,D,20220818,000000,33.4717,34.36,33.4283,34.2429,1499396.6619111,0
+BWA.US,D,20220819,000000,33.9136,34.0784,33.515,33.7404,1779854.5905165,0
+BWA.US,D,20220822,000000,32.9344,33.0904,31.7384,31.799,2526950.5013644,0
+BWA.US,D,20220823,000000,31.9984,32.5443,31.929,32.189,1577220.0420202,0
+BWA.US,D,20220824,000000,32.189,32.5877,32.0157,32.5358,1367355.715473,0
+BWA.US,D,20220825,000000,32.7177,33.7143,32.7177,33.697,1729149.2240577,0
+BWA.US,D,20220826,000000,33.9311,34.009,32.891,32.9083,2494861.8710776,0
+BWA.US,D,20220829,000000,32.5877,33.619,32.5877,33.1077,2157358.3860375,0
+BWA.US,D,20220830,000000,33.3589,33.567,32.891,33.1597,2264909.6996743,0
+BWA.US,D,20220831,000000,33.2989,33.3076,32.5676,32.8202,3544398.9560271,0
+BWA.US,D,20220901,000000,32.4371,32.5591,32.0105,32.533,1897985.5478596,0
+BWA.US,D,20220902,000000,33.0988,33.2554,32.054,32.2282,1611004.0744042,0
+BWA.US,D,20220906,000000,32.2282,32.5242,31.5057,31.7232,1738753.8195915,0
+BWA.US,D,20220907,000000,31.6798,32.9421,31.6449,32.916,1867575.2869743,0
+BWA.US,D,20220908,000000,32.3849,32.855,32.0367,32.8289,2403161.8492847,0
+BWA.US,D,20220909,000000,33.1944,33.6254,33.0553,33.5775,1352716.7279003,0
+BWA.US,D,20220912,000000,34.0129,34.5265,33.8648,34.3262,1661728.8122764,0
+BWA.US,D,20220913,000000,33.2815,33.6995,32.9594,33.0292,2255885.6243516,0
+BWA.US,D,20220914,000000,33.0117,33.0117,31.9758,32.2804,3679921.8460135,0
+BWA.US,D,20220915,000000,32.2282,33.2728,32.1324,32.2804,1823736.9098337,0
+BWA.US,D,20220916,000000,31.9148,32.3761,31.6362,32.1934,3004628.8864967,0
+BWA.US,D,20220919,000000,31.7754,32.8768,31.7754,32.855,1319988.422652,0
+BWA.US,D,20220920,000000,32.5068,32.6286,31.6537,31.7058,1808214.7426002,0
+BWA.US,D,20220921,000000,31.7146,31.8843,30.635,30.635,2370696.5926783,0
+BWA.US,D,20220922,000000,30.7135,30.8249,29.9561,30.2172,1904757.0401886,0
+BWA.US,D,20220923,000000,29.5469,29.5904,28.2018,28.7024,2687749.4652314,0
+BWA.US,D,20220926,000000,28.6589,29.4986,28.5632,29.0332,2143977.380557,0
+BWA.US,D,20220927,000000,29.5121,29.5121,28.5936,28.9723,1727845.9160875,0
+BWA.US,D,20220928,000000,28.9723,29.3937,28.5196,29.1985,2054771.7278379,0
+BWA.US,D,20220929,000000,28.3194,28.537,27.1093,27.5707,3894605.1469178,0
+BWA.US,D,20220930,000000,27.5185,28.0755,27.1527,27.3356,2848274.611712,0
+BWA.US,D,20221003,000000,27.7187,28.685,27.3792,28.5109,2478538.4950235,0
+BWA.US,D,20221004,000000,29.2771,29.9386,29.1551,29.8863,2562993.190614,0
+BWA.US,D,20221005,000000,29.2335,29.8602,29.0594,29.7471,2202304.1093085,0
+BWA.US,D,20221006,000000,29.5992,29.9386,29.4511,29.8081,1854529.6824992,0
+BWA.US,D,20221007,000000,29.5033,29.5816,29.0245,29.251,1687111.2831831,0
+BWA.US,D,20221010,000000,29.2073,29.2335,28.3456,28.5979,2363096.899167,0
+BWA.US,D,20221011,000000,28.5022,29.1639,28.3325,28.6677,2030526.4541163,0
+BWA.US,D,20221012,000000,28.6589,28.6938,28.2323,28.3977,1983444.1932883,0
+BWA.US,D,20221013,000000,27.8928,29.3204,27.4663,29.1378,2250258.2213117,0
+BWA.US,D,20221014,000000,29.3031,29.721,28.7024,28.9114,1863959.2296628,0
+BWA.US,D,20221017,000000,29.6077,29.9386,29.2944,29.425,2025732.9956788,0
+BWA.US,D,20221018,000000,30.1911,30.3216,29.4642,29.6948,2355507.543812,0
+BWA.US,D,20221019,000000,29.4424,29.8863,29.3292,29.6601,1448712.2518928,0
+BWA.US,D,20221020,000000,29.8342,30.1388,29.1203,29.3989,3251870.4874136,0
+BWA.US,D,20221021,000000,29.5643,30.1606,29.3989,30.0693,2700398.7737178,0
+BWA.US,D,20221024,000000,30.2868,31.2706,29.9908,31.0268,2556462.9219303,0
+BWA.US,D,20221025,000000,30.9486,31.7146,30.9486,31.6537,2077590.336,0
+BWA.US,D,20221026,000000,31.7451,32.4328,31.6276,31.8103,2109319.2861462,0
+BWA.US,D,20221027,000000,32.4284,33.0117,31.3489,32.1063,4006974.0130066,0
+BWA.US,D,20221028,000000,32.0976,32.9594,31.9844,32.9421,2311097.1220267,0
+BWA.US,D,20221031,000000,32.6286,32.8898,32.3153,32.6722,2622625.9731022,0
+BWA.US,D,20221101,000000,32.9682,33.1597,32.4502,32.4806,2068461.7440512,0
+BWA.US,D,20221102,000000,32.2282,32.6462,31.6188,31.6362,3362188.9525173,0
+BWA.US,D,20221103,000000,31.1487,32.4355,31.018,31.5927,2838072.0001994,0
+BWA.US,D,20221104,000000,32.2804,33.5863,32.1934,33.0292,3117800.6827192,0
+BWA.US,D,20221107,000000,33.386,33.4384,32.5764,33.3076,1779713.5945649,0
+BWA.US,D,20221108,000000,33.4384,34.039,33.2468,33.8214,3056302.4373739,0
+BWA.US,D,20221109,000000,33.3947,34.0041,33.386,33.5514,2076584.0887939,0
+BWA.US,D,20221110,000000,34.8224,35.7285,34.8224,35.6669,2395694.2544363,0
+BWA.US,D,20221111,000000,35.8323,37.1207,35.7017,36.9292,2800754.7022702,0
+BWA.US,D,20221114,000000,36.8422,37.4428,36.3895,36.5462,3108504.3829026,0
+BWA.US,D,20221115,000000,36.8857,37.7737,36.877,37.2513,2805664.1777942,0
+BWA.US,D,20221116,000000,36.903,37.1642,36.0195,36.0847,2656012.4742969,0
+BWA.US,D,20221117,000000,35.4841,35.9803,35.0401,35.9716,2134793.6517749,0
+BWA.US,D,20221118,000000,36.6333,36.8247,35.9062,36.7551,3197330.9698934,0
+BWA.US,D,20221121,000000,36.433,36.716,36.0847,36.4765,2287918.9757645,0
+BWA.US,D,20221122,000000,36.7812,37.0032,36.5984,36.9815,1660650.1979767,0
+BWA.US,D,20221123,000000,36.7899,36.8422,36.2764,36.5723,1461276.5577613,0
+BWA.US,D,20221125,000000,36.6333,36.8074,36.4156,36.7725,885244.83092095,0
+BWA.US,D,20221128,000000,36.668,36.6854,36.05,36.1544,1911714.6193297,0
+BWA.US,D,20221129,000000,36.433,36.8074,36.2851,36.5027,1588786.2279873,0
+BWA.US,D,20221130,000000,36.625,37.1583,36.0699,37.1583,3547107.8053612,0
+BWA.US,D,20221201,000000,37.2194,37.6914,36.8698,37.2893,1993660.0882751,0
+BWA.US,D,20221202,000000,36.8173,37.4423,36.6076,37.3068,1801740.4356682,0
+BWA.US,D,20221205,000000,36.8173,36.9135,36.3977,36.6338,1457529.0757485,0
+BWA.US,D,20221206,000000,37.0446,37.7286,35.5236,35.8383,4831584.5189497,0
+BWA.US,D,20221207,000000,35.7596,36.5638,35.6111,35.9956,2853224.6454719,0
+BWA.US,D,20221208,000000,36.223,36.223,35.5368,35.6111,1799744.1088534,0
+BWA.US,D,20221209,000000,35.3313,35.7334,35.2002,35.3751,1410939.7272061,0
+BWA.US,D,20221212,000000,35.2877,36.2928,35.0517,36.1355,1753139.8879623,0
+BWA.US,D,20221213,000000,37.1583,37.6389,35.6154,35.9432,2405763.7203008,0
+BWA.US,D,20221214,000000,35.6111,36.3628,35.6111,35.9782,2534060.6089237,0
+BWA.US,D,20221215,000000,35.5499,35.8165,35.3489,35.6548,1612140.8694684,0
+BWA.US,D,20221216,000000,35.2352,35.7072,34.9467,35.4363,4067419.2149107,0
+BWA.US,D,20221219,000000,35.6111,36.0481,35.2352,35.5061,1524384.8595483,0
+BWA.US,D,20221220,000000,35.5149,36.0437,35.3313,35.3663,1667102.2063378,0
+BWA.US,D,20221221,000000,35.8383,36.083,35.5936,35.8383,1408174.6143629,0
+BWA.US,D,20221222,000000,35.3139,35.41,34.0552,34.5883,1931272.8732653,0
+BWA.US,D,20221223,000000,34.6233,35.0079,34.3829,34.9643,1217254.8412036,0
+BWA.US,D,20221227,000000,34.9205,35.3751,34.7894,35.0953,1303688.3561106,0
+BWA.US,D,20221228,000000,35.2177,35.3401,34.4092,34.5096,1304893.0163604,0
+BWA.US,D,20221229,000000,34.9293,35.4537,34.7675,35.3663,999737.58832084,0
+BWA.US,D,20221230,000000,35.0865,35.3932,34.9555,35.1827,950671.42169595,0
+BWA.US,D,20230103,000000,35.6635,35.7859,35.0603,35.2002,2017241.9132801,0
+BWA.US,D,20230104,000000,35.6548,36.6818,35.4799,36.3715,1907631.5588653,0
+BWA.US,D,20230105,000000,36.0219,37.2019,35.8734,36.7124,1869896.9779714,0
+BWA.US,D,20230106,000000,36.9659,37.9143,36.8349,37.7177,1620909.8351048,0
+BWA.US,D,20230109,000000,37.5865,37.709,36.8435,36.9222,2713350.2053499,0
+BWA.US,D,20230110,000000,37.0971,37.6914,36.9553,37.6477,1735207.2674338,0
+BWA.US,D,20230111,000000,37.6739,38.1547,37.5603,38.076,2289079.8480087,0
+BWA.US,D,20230112,000000,38.4344,39.2124,38.2945,38.9939,2088117.8073534,0
+BWA.US,D,20230113,000000,38.4606,38.8976,38.2945,38.8802,1450639.7461904,0
+BWA.US,D,20230117,000000,38.8889,39.2472,38.6792,38.6792,2104636.4107225,0
+BWA.US,D,20230118,000000,39.09,39.1774,38.111,38.3296,1923089.6493648,0
+BWA.US,D,20230119,000000,37.8487,38.2858,37.5253,38.1984,1994343.0722914,0
+BWA.US,D,20230120,000000,38.382,38.8802,38.1897,38.8102,1643339.625094,0
+BWA.US,D,20230123,000000,38.8976,39.1774,38.7578,39.0463,1244160.0641439,0
+BWA.US,D,20230124,000000,38.5306,39.2036,38.2333,38.9152,1918356.8103775,0
+BWA.US,D,20230125,000000,38.8364,39.2693,38.7316,39.2036,1274139.2871709,0
+BWA.US,D,20230126,000000,39.5708,39.7281,39.1424,39.6145,1289632.8425021,0
+BWA.US,D,20230127,000000,40.4099,40.6634,40.0777,40.1826,2329084.1781292,0
+BWA.US,D,20230130,000000,39.5532,40.6721,39.5532,40.3487,2044974.267617,0
+BWA.US,D,20230131,000000,40.6284,41.4238,40.5454,41.3276,2359971.7584576,0
+BWA.US,D,20230201,000000,41.3276,42.4116,41.2578,42.2018,2279911.6170093,0
+BWA.US,D,20230202,000000,42.2018,42.8399,41.9628,42.1407,2033215.9598791,0
+BWA.US,D,20230203,000000,41.5288,42.2281,41.3976,41.6162,2473504.9808655,0
+BWA.US,D,20230206,000000,41.3888,41.3888,40.5935,41.0567,2444209.8858817,0
+BWA.US,D,20230207,000000,40.8558,41.6292,40.7464,41.3539,3035685.4842651,0
+BWA.US,D,20230208,000000,40.7857,41.2403,40.4885,40.7595,2276159.2090135,0
+BWA.US,D,20230209,000000,42.1145,44.3958,41.5637,41.9133,7293694.9926086,0
+BWA.US,D,20230210,000000,41.4851,42.3941,41.4414,42.2367,4587782.1056674,0
+BWA.US,D,20230213,000000,42.2193,43.6616,42.1408,43.5828,3148730.2072175,0
+BWA.US,D,20230214,000000,43.3644,43.7578,42.8137,43.4343,2327145.0526558,0
+BWA.US,D,20230215,000000,43.2595,43.513,42.9273,43.1633,1751706.4223468,0
+BWA.US,D,20230216,000000,42.5863,44.0986,42.3416,43.985,3069198.6061637,0
+BWA.US,D,20230217,000000,43.7752,44.0898,43.2682,44.0811,3285258.3688677,0
+BWA.US,D,20230221,000000,43.9151,44.3347,42.9972,43.1196,3100491.1719892,0
+BWA.US,D,20230222,000000,43.2945,43.7228,42.8923,43.478,2554964.2671245,0
+BWA.US,D,20230223,000000,43.8538,43.9413,43.2332,43.5042,2554958.5469903,0
+BWA.US,D,20230224,000000,42.7787,43.6791,42.735,43.513,2556489.2548861,0
+BWA.US,D,20230227,000000,43.8976,44.2297,43.6092,43.8451,1922221.3330024,0
+BWA.US,D,20230228,000000,43.9854,44.3362,43.8276,44.0995,2332299.0358259,0
+BWA.US,D,20230301,000000,44.1083,44.7047,43.7575,44.424,1736333.7460839,0
+BWA.US,D,20230302,000000,44.0907,44.4679,43.6083,44.4679,2245584.9619809,0
+BWA.US,D,20230303,000000,44.7748,44.8538,44.3362,44.5643,1897035.5445231,0
+BWA.US,D,20230306,000000,44.7222,44.7573,43.9416,44.0907,2402540.2290066,0
+BWA.US,D,20230307,000000,43.9504,44.3538,43.5776,43.8364,1904022.380951,0
+BWA.US,D,20230308,000000,43.9591,44.3362,43.6346,43.9153,1450336.3532576,0
+BWA.US,D,20230309,000000,43.9504,44.139,42.9374,42.9593,2149705.2259226,0
+BWA.US,D,20230310,000000,42.8804,43.389,41.7182,42.0471,2023111.0012008,0
+BWA.US,D,20230313,000000,41.0736,41.1876,40.3017,40.6614,3296123.3157643,0
+BWA.US,D,20230314,000000,41.3805,42.1699,41.0911,41.7577,3371039.1220904,0
+BWA.US,D,20230315,000000,40.4684,40.6087,39.5168,40.2666,2739697.2721846,0
+BWA.US,D,20230316,000000,39.8983,41.2402,39.7317,41.17,2776251.6068311,0
+BWA.US,D,20230317,000000,40.7929,40.828,39.7667,40.1176,3881103.2646149,0
+BWA.US,D,20230320,000000,40.2315,40.9596,40.0825,40.3719,2574148.6980184,0
+BWA.US,D,20230321,000000,41.2489,41.8278,40.9332,41.4069,2120169.6518913,0
+BWA.US,D,20230322,000000,41.5471,41.8453,40.8674,40.8981,1826805.7528378,0
+BWA.US,D,20230323,000000,41.2051,41.7314,40.4859,40.8893,1993147.8710891,0
+BWA.US,D,20230324,000000,40.4245,41.6525,40.214,41.5559,2647466.0146787,0
+BWA.US,D,20230327,000000,41.9945,42.1436,41.1963,41.5998,2242115.4869075,0
+BWA.US,D,20230328,000000,41.6612,42.034,41.4069,41.8103,2250570.8359527,0
+BWA.US,D,20230329,000000,42.1611,42.3892,41.8278,42.2226,1932342.5555645,0
+BWA.US,D,20230330,000000,42.5909,42.7487,42.1963,42.2839,1818592.1154967,0
+BWA.US,D,20230331,000000,42.5471,43.1435,42.5208,43.0733,1589035.5457266,0
+BWA.US,D,20230403,000000,42.9154,43.5031,42.5164,42.7137,1976055.8892206,0
+BWA.US,D,20230404,000000,42.7049,42.9067,41.3937,41.5998,2783679.6811339,0
+BWA.US,D,20230405,000000,41.3542,41.3542,40.4421,40.6964,2323671.5241989,0
+BWA.US,D,20230406,000000,40.6526,40.6964,40.1526,40.3982,2327220.8097407,0
+BWA.US,D,20230410,000000,40.3281,41.1612,40.1877,41.1525,1581675.8803967,0
+BWA.US,D,20230411,000000,41.477,42.1742,41.1481,41.8366,2431421.3571976,0
+BWA.US,D,20230412,000000,42.2664,42.6611,42.0646,42.1611,2099867.0088967,0
+BWA.US,D,20230413,000000,42.3278,42.5471,42.0033,42.205,2036703.8641076,0
+BWA.US,D,20230414,000000,42.433,43.2575,42.4155,42.74,2268267.0970815,0
+BWA.US,D,20230417,000000,42.5909,42.74,41.8937,42.433,1358200.8683137,0
+BWA.US,D,20230418,000000,42.7312,42.9242,42.4155,42.5208,1797164.1448985,0
+BWA.US,D,20230419,000000,42.319,42.8365,42.227,42.8101,1604053.595568,0
+BWA.US,D,20230420,000000,41.784,42.9724,41.5911,42.8628,2643978.2972125,0
+BWA.US,D,20230421,000000,42.6874,42.968,42.3979,42.9593,1944797.5492228,0
+BWA.US,D,20230424,000000,42.9768,43.3802,42.9593,43.1171,1634364.4712917,0
+BWA.US,D,20230425,000000,42.9067,43.0207,42.319,42.4067,2708703.4468818,0
+BWA.US,D,20230426,000000,42.2313,42.6786,42.1963,42.2664,2244227.0438697,0
+BWA.US,D,20230427,000000,42.2576,42.3015,40.9332,41.784,2447063.0688415,0
+BWA.US,D,20230428,000000,41.6086,42.3541,41.5033,42.2138,1862224.4985349,0
+BWA.US,D,20230501,000000,42.3716,42.8979,41.9112,41.9331,1876767.1060149,0
+BWA.US,D,20230502,000000,41.7051,41.7051,40.6877,41.4858,2583028.1826954,0
+BWA.US,D,20230503,000000,41.2753,41.7752,40.7403,40.7491,2895498.7078681,0
+BWA.US,D,20230504,000000,39.0562,39.2317,36.8592,37.539,8447591.4676931,0
+BWA.US,D,20230505,000000,38.2757,39.5694,38.0915,39.1265,4269385.753658,0
+BWA.US,D,20230508,000000,39.3457,39.5387,38.951,39.4948,2395604.6993084,0
+BWA.US,D,20230509,000000,39.2142,39.5562,38.7273,39.0387,2394721.083409,0
+BWA.US,D,20230510,000000,39.6176,39.9377,38.5914,38.8633,2238905.9659309,0
+BWA.US,D,20230511,000000,38.7932,39.1703,38.5651,39.1528,1358241.9136974,0
+BWA.US,D,20230512,000000,39.3808,39.4861,38.3809,38.6879,1874112.837868,0
+BWA.US,D,20230515,000000,39.3106,39.3896,38.9598,39.065,2531712.3318557,0
+BWA.US,D,20230516,000000,38.6353,38.8809,38.2494,38.2494,1905986.8586215,0
+BWA.US,D,20230517,000000,38.5739,39.2054,38.4862,38.951,2170670.2958044,0
+BWA.US,D,20230518,000000,38.9247,39.4817,38.6703,39.451,1842978.7741709,0
+BWA.US,D,20230519,000000,39.7755,40.5298,39.5737,40.4771,4258572.5753483,0
+BWA.US,D,20230522,000000,40.4771,41.8453,40.4771,41.784,3938038.9125748,0
+BWA.US,D,20230523,000000,41.4858,41.9594,40.8367,40.9859,2624607.1563983,0
+BWA.US,D,20230524,000000,40.6614,40.9419,40.2666,40.521,3368102.0968557,0
+BWA.US,D,20230525,000000,40.3807,41.2139,40.3807,41.0999,2993279.0732222,0
+BWA.US,D,20230526,000000,41.3192,41.6437,41.1262,41.3718,2375194.8822563,0
+BWA.US,D,20230530,000000,41.363,41.5823,40.7841,40.9684,2086868.1639042,0
+BWA.US,D,20230531,000000,40.4049,40.5194,38.8644,39.0229,4952657.824,0
+BWA.US,D,20230601,000000,39.419,40.2201,39.0757,39.8504,3364801.328,0
+BWA.US,D,20230602,000000,40.2729,42.1875,40.2729,41.9718,3551241.648,0
+BWA.US,D,20230605,000000,41.9718,41.9718,41.0651,41.3292,3197136.816,0
+BWA.US,D,20230606,000000,41.0211,41.3996,39.4542,41.3468,5923672,0
+BWA.US,D,20230607,000000,41.382,41.7958,40.9243,41.1356,4326324.224,0
+BWA.US,D,20230608,000000,41.3732,41.6637,40.044,40.2113,4182619.088,0
+BWA.US,D,20230609,000000,40.4313,40.493,39.8848,40.3609,4629744.144,0
+BWA.US,D,20230612,000000,40.3697,40.7923,39.9648,40.2993,2395627.472,0
+BWA.US,D,20230613,000000,40.5898,41.2236,40.5898,41.0915,1969696.768,0
+BWA.US,D,20230614,000000,41.3644,42.5352,41.1532,42.0775,3625216.832,0
+BWA.US,D,20230615,000000,41.9014,42.5924,41.7606,42.5,2577616.944,0
+BWA.US,D,20230616,000000,42.7905,42.9049,42.1215,42.7817,5379139.488,0
+BWA.US,D,20230620,000000,42.2887,42.4208,40.5282,40.8363,4133200.816,0
+BWA.US,D,20230621,000000,40.8011,41.3908,40.4313,40.7658,2430130.064,0
+BWA.US,D,20230622,000000,40.5458,40.9507,40.2905,40.4137,3339199.296,0
+BWA.US,D,20230623,000000,39.8063,40.0616,39.254,39.8151,2971385.216,0
+BWA.US,D,20230626,000000,39.9824,40.2553,39.7535,39.8239,2158637.424,0
+BWA.US,D,20230627,000000,40.0176,40.8187,39.7139,40.8011,2278034.432,0
+BWA.US,D,20230628,000000,40.8363,42.0467,40.6426,41.9982,3633887.92,0
+BWA.US,D,20230629,000000,42.0335,42.544,41.919,42.4208,3162169.6,0
+BWA.US,D,20230630,000000,42.8081,43.3539,42.4384,43.0546,2843355.744,0
+BWA.US,D,20230703,000000,42.9577,44.0493,42.9577,43.9437,2123903.088,0
+BWA.US,D,20230705,000000,44.37,44.8432,43.115,43.18,4327739,0
+BWA.US,D,20230706,000000,44.02,45.005,43.31,44.89,5904421,0
+BWA.US,D,20230707,000000,44.97,45.53,44.8,44.95,3398330,0
+BWA.US,D,20230710,000000,44.83,45.38,44.7,44.81,2495487,0
+BWA.US,D,20230711,000000,44.75,45.83,44.75,45.57,2294383,0
+BWA.US,D,20230712,000000,46.26,46.535,46.02,46.4,2045633,0
+BWA.US,D,20230713,000000,46.6,47.05,46.205,46.95,2735772,0
+BWA.US,D,20230714,000000,46.76,46.86,45.565,45.62,2615437,0
+BWA.US,D,20230717,000000,45.35,45.63,45.15,45.4,1934637,0
+BWA.US,D,20230718,000000,45.48,46.14,45.28,45.65,1740762,0
+BWA.US,D,20230719,000000,45.9,46.01,45.59,45.93,1475547,0
+BWA.US,D,20230720,000000,45.85,46.2,45.59,46.14,1550209,0
+BWA.US,D,20230721,000000,46.79,46.8,45.89,46.14,1869463,0
+BWA.US,D,20230724,000000,46.11,46.4,45.96,46.15,1727815,0
+BWA.US,D,20230725,000000,45.95,46.287,45.815,46,1317592,0
+BWA.US,D,20230726,000000,45.77,46.52,45.77,46.4,1083154,0
+BWA.US,D,20230727,000000,46.74,46.77,45.65,45.77,1698979,0
+BWA.US,D,20230728,000000,46.55,46.635,46.03,46.21,1756956,0
+BWA.US,D,20230731,000000,46.17,46.75,46.01,46.5,1526053,0
+BWA.US,D,20230801,000000,46.29,46.615,46.06,46.47,2370003,0
+BWA.US,D,20230802,000000,46.6,46.73,42.835,42.98,5928333,0
+BWA.US,D,20230803,000000,42.31,42.59,41.305,41.4,2897946,0
+BWA.US,D,20230804,000000,41.6,42.64,41.515,42.52,3329816,0
+BWA.US,D,20230807,000000,42.56,42.67,41.79,42.39,2048427,0
+BWA.US,D,20230808,000000,41.59,42.07,41.035,41.91,1732044,0
+BWA.US,D,20230809,000000,41.73,42.78,41.25,42.33,2438448,0
+BWA.US,D,20230810,000000,42.32,42.54,41.28,41.47,1856330,0
+BWA.US,D,20230811,000000,41.27,41.46,40.43,40.76,1844633,0
+BWA.US,D,20230814,000000,40.47,41.34,40.2,41.29,1808636,0
+BWA.US,D,20230815,000000,40.77,40.98,40.48,40.76,1932429,0
+BWA.US,D,20230816,000000,40.33,40.67,39.48,39.85,3425197,0
+BWA.US,D,20230817,000000,39.93,40.05,39.27,39.43,1760461,0
+BWA.US,D,20230818,000000,39.02,39.735,38.8693,39.64,1573693,0
+BWA.US,D,20230821,000000,40,40.18,39.49,39.87,1303810,0
+BWA.US,D,20230822,000000,39.97,40.02,39.33,39.44,1780452,0
+BWA.US,D,20230823,000000,39.26,39.95,39.18,39.84,1242650,0
+BWA.US,D,20230824,000000,39.52,39.9,39.3,39.69,1404936,0
+BWA.US,D,20230825,000000,39.89,40.37,39.2812,39.9,1101978,0
+BWA.US,D,20230828,000000,40.33,40.62,40.14,40.38,1173975,0
+BWA.US,D,20230829,000000,40.27,40.77,40.1201,40.74,1484878,0
+BWA.US,D,20230830,000000,40.67,40.98,40.571,40.69,1052567,0
+BWA.US,D,20230831,000000,40.6,41.55,40.52,40.75,2868803,0
+BWA.US,D,20230901,000000,40.81,41.47,40.765,41.29,1349098,0
+BWA.US,D,20230905,000000,40.97,41.025,40.495,40.55,1535674,0
+BWA.US,D,20230906,000000,40.53,41.45,40.34,40.5,1495121,0
+BWA.US,D,20230907,000000,39.98,40.35,39.5,39.75,1646397,0
+BWA.US,D,20230908,000000,39.86,40.3,39.7,40.03,1274732,0
+BWA.US,D,20230911,000000,40.61,40.64,40.055,40.17,1370790,0
+BWA.US,D,20230912,000000,40.08,41.66,40.08,41.34,2355448,0
+BWA.US,D,20230913,000000,41.66,41.76,40.22,40.41,2821508,0
+BWA.US,D,20230914,000000,40.63,40.985,39.76,40.34,3077736,0
+BWA.US,D,20230915,000000,40.34,41.3,40.305,41.05,3815285,0
+BWA.US,D,20230918,000000,40.67,41.05,40.28,40.9,2306333,0
+BWA.US,D,20230919,000000,40.99,41.44,40.6,41.23,2579907,0
+BWA.US,D,20230920,000000,41.61,42.27,41.085,41.18,1862408,0
+BWA.US,D,20230921,000000,40.68,40.68,40.01,40.1,1828636,0
+BWA.US,D,20230922,000000,40.1,41.3,40.1,40.76,2093154,0
+BWA.US,D,20230925,000000,40.45,41.5,40.45,41.28,1307681,0
+BWA.US,D,20230926,000000,40.93,41.18,39.82,39.86,1503638,0
+BWA.US,D,20230927,000000,40.22,40.29,39.52,39.8,1624566,0
+BWA.US,D,20230928,000000,39.66,40.885,39.52,40.69,1337878,0
+BWA.US,D,20230929,000000,40.98,41.055,40.2272,40.37,1447514,0
+BWA.US,D,20231002,000000,40.29,40.68,39.52,39.86,1287591,0
+BWA.US,D,20231003,000000,39.5,39.63,38.705,38.87,1961421,0
+BWA.US,D,20231004,000000,38.73,39.27,38.48,39.22,1561418,0
+BWA.US,D,20231005,000000,38.97,39.315,38.23,38.66,1943894,0
+BWA.US,D,20231006,000000,38.51,40.76,38.22,39.88,3197573,0
+BWA.US,D,20231009,000000,39.36,39.68,38.76,39.47,1615387,0
+BWA.US,D,20231010,000000,39.76,40.23,39.6,39.76,1538240,0
+BWA.US,D,20231011,000000,39.86,40.305,39.48,39.97,1153803,0
+BWA.US,D,20231012,000000,39.6,39.82,38.88,39.25,1811193,0
+BWA.US,D,20231013,000000,39.27,39.5,38.58,38.7,1394983,0
+BWA.US,D,20231016,000000,39.08,39.52,39.08,39.46,1393811,0
+BWA.US,D,20231017,000000,39.01,39.97,39.01,39.47,1439685,0
+BWA.US,D,20231018,000000,39.07,39.45,38.4,38.5,1084020,0
+BWA.US,D,20231019,000000,38.52,38.7,37.9,38.11,1484928,0
+BWA.US,D,20231020,000000,38.33,38.86,38.15,38.61,2585289,0
+BWA.US,D,20231023,000000,38.38,38.78,38.11,38.23,1574248,0
+BWA.US,D,20231024,000000,38.28,38.85,37.99,38.4,2030553,0
+BWA.US,D,20231025,000000,38.18,38.5,37.845,38.13,1342579,0
+BWA.US,D,20231026,000000,38.59,39.095,38.07,38.26,2092811,0
+BWA.US,D,20231027,000000,38.24,38.405,36.615,36.68,3326112,0
+BWA.US,D,20231030,000000,37.37,37.57,36.39,36.71,3014799,0
+BWA.US,D,20231031,000000,36.71,37.41,36.66,36.9,2567146,0
+BWA.US,D,20231101,000000,37.04,37.12,36.47,37.11,2234700,0
+BWA.US,D,20231102,000000,33.02,34.91,31.63,32.26,7928541,0
+BWA.US,D,20231103,000000,32.58,33.36,32.06,33.36,5499565,0
+BWA.US,D,20231106,000000,33.46,33.56,32.78,32.83,3270411,0
+BWA.US,D,20231107,000000,32.54,32.79,32.03,32.63,2894440,0
+BWA.US,D,20231108,000000,32.67,32.81,32.16,32.36,2284020,0
+BWA.US,D,20231109,000000,32.36,32.71,31.98,32.02,2609706,0
+BWA.US,D,20231110,000000,31.97,32.55,31.67,32.37,2371005,0
+BWA.US,D,20231113,000000,32.28,32.555,32.1,32.52,2419241,0
+BWA.US,D,20231114,000000,33.42,34.02,33.28,33.52,2958939,0
+BWA.US,D,20231115,000000,33.53,34.21,33.51,34.13,2928372,0
+BWA.US,D,20231116,000000,34.29,34.845,33.44,33.82,3407229,0
+BWA.US,D,20231117,000000,34.18,34.595,33.97,34.42,2013572,0
+BWA.US,D,20231120,000000,34.32,34.79,34.2,34.52,2289538,0
+BWA.US,D,20231121,000000,34.21,34.6,33.99,34.02,2065268,0
+BWA.US,D,20231122,000000,34.3,34.695,34.1042,34.61,2415847,0
+BWA.US,D,20231124,000000,34.77,34.87,34.31,34.34,898999,0
+BWA.US,D,20231127,000000,34.14,34.54,34.035,34.21,2197846,0
+BWA.US,D,20231128,000000,34.16,34.25,33.65,33.68,2219526,0
+BWA.US,D,20231129,000000,34.38,34.5609,33.94,34.16,2589234,0
+BWA.US,D,20231130,000000,34.2,34.25,33.32,33.69,5088790,0
+BWA.US,D,20231201,000000,33.76,34.11,33.355,33.95,2908691,0
+BWA.US,D,20231204,000000,33.77,34.69,33.63,34.32,3556081,0
+BWA.US,D,20231205,000000,33.87,33.9355,32.72,32.98,2613740,0
+BWA.US,D,20231206,000000,33.32,33.61,32.625,32.73,2717394,0
+BWA.US,D,20231207,000000,32.75,33.32,32.63,33.04,3855216,0
+BWA.US,D,20231208,000000,33,33.485,32.88,32.9,3019153,0
+BWA.US,D,20231211,000000,32.8,33.57,32.73,33.27,2327784,0
+BWA.US,D,20231212,000000,33.06,33.23,32.81,32.94,1977143,0
+BWA.US,D,20231213,000000,32.8,33.495,32.35,33.47,3235078,0
+BWA.US,D,20231214,000000,34.04,35.875,33.99,35.83,4519717,0
+BWA.US,D,20231215,000000,35.75,35.91,34.755,34.86,4057903,0
+BWA.US,D,20231218,000000,35.15,35.19,34.5501,34.73,1931777,0
+BWA.US,D,20231219,000000,34.97,35.43,34.8167,35.36,2203055,0
+BWA.US,D,20231220,000000,35.25,36.04,34.89,34.91,2765280,0
+BWA.US,D,20231221,000000,35.26,36.18,35.1,35.91,2128831,0
+BWA.US,D,20231222,000000,35.85,36.24,35.705,35.83,1554177,0
+BWA.US,D,20231226,000000,36.06,36.15,35.775,36,1196170,0
+BWA.US,D,20231227,000000,36,36.16,35.77,35.84,1920538,0
+BWA.US,D,20231228,000000,35.88,36.135,35.69,35.99,1349668,0
+BWA.US,D,20231229,000000,35.96,36.19,35.795,35.85,1483457,0
+BWA.US,D,20240102,000000,35.64,36.415,35.64,35.94,1957782,0
+BWA.US,D,20240103,000000,35.01,35.29,33.885,34.03,2355601,0
+BWA.US,D,20240104,000000,33.4,34.6,33.3,34.31,2898974,0
+BWA.US,D,20240105,000000,34.56,35.5,34.425,34.99,2286764,0
+BWA.US,D,20240108,000000,34.8,35.235,34.6,35.09,2083973,0
+BWA.US,D,20240109,000000,34.62,34.8,33.805,33.97,3092075,0
+BWA.US,D,20240110,000000,33.97,33.98,33.54,33.89,5124528,0
+BWA.US,D,20240111,000000,33.85,34.09,33.56,34.07,2080751,0
+BWA.US,D,20240112,000000,34.18,34.18,32.51,32.79,3066007,0
+BWA.US,D,20240116,000000,32.57,33.15,32.41,33.11,2936689,0
+BWA.US,D,20240117,000000,32.62,32.94,32.46,32.71,2811397,0
+BWA.US,D,20240118,000000,33,33,32.23,32.75,1785210,0
+BWA.US,D,20240119,000000,32.59,32.88,32.35,32.87,2220941,0
+BWA.US,D,20240122,000000,33.08,33.35,32.835,33.22,2464512,0
+BWA.US,D,20240123,000000,33.76,33.92,33.16,33.45,2192840,0
+BWA.US,D,20240124,000000,33.68,33.725,33.14,33.27,2051845,0
+BWA.US,D,20240125,000000,33.44,33.8,33.22,33.79,1731554,0
+BWA.US,D,20240126,000000,34,34.69,33.89,34.14,2100964,0
+BWA.US,D,20240129,000000,33.87,34.39,33.62,34.27,1956554,0
+BWA.US,D,20240130,000000,34.34,34.905,34.11,34.42,2263016,0
+BWA.US,D,20240131,000000,34.31,34.75,33.84,33.9,2352594,0
+BWA.US,D,20240201,000000,34.2,34.49,33.76,34.48,2599445,0
+BWA.US,D,20240202,000000,34.08,34.34,33.61,34.09,2362350,0
+BWA.US,D,20240205,000000,33.73,33.76,33.32,33.48,2290214,0
+BWA.US,D,20240206,000000,33.08,34.28,33,34.07,2657732,0
+BWA.US,D,20240207,000000,34.45,34.81,33.695,33.83,3123226,0
+BWA.US,D,20240208,000000,32,32.5,30.835,31.48,7453241,0
+BWA.US,D,20240209,000000,31.6,32,31.29,31.8,3319868,0
+BWA.US,D,20240212,000000,31.91,32.4453,31.67,32.32,3179644,0
+BWA.US,D,20240213,000000,31.48,31.73,30.775,31.05,4059536,0
+BWA.US,D,20240214,000000,31.39,31.47,30.85,31.14,3507061,0
+BWA.US,D,20240215,000000,31.38,31.925,31.21,31.49,2829621,0
+BWA.US,D,20240216,000000,30.97,31.11,30.525,30.61,4037656,0
+BWA.US,D,20240220,000000,30.14,30.25,29.51,30.16,3805499,0
+BWA.US,D,20240221,000000,29.99,30.27,29.8117,30.27,2681242,0
+BWA.US,D,20240222,000000,30.31,30.525,30.17,30.51,1911003,0
+BWA.US,D,20240223,000000,30.42,30.64,30.16,30.41,1848709,0
+BWA.US,D,20240226,000000,30.34,30.471,29.89,30.17,2986458,0
+BWA.US,D,20240227,000000,30.56,30.76,30.3501,30.68,2037417,0
+BWA.US,D,20240228,000000,30.41,31.11,30.3,30.78,2006534,0
+BWA.US,D,20240229,000000,30.95,31.23,30.78,31.13,3039622,0
+BWA.US,D,20240301,000000,31.13,31.31,30.6775,31.15,2754922,0
+BWA.US,D,20240304,000000,31.05,31.25,30.7,30.83,3393505,0
+BWA.US,D,20240305,000000,30.74,31.84,30.56,31.32,4040222,0
+BWA.US,D,20240306,000000,31.56,32.07,31.47,31.94,3979741,0
+BWA.US,D,20240307,000000,31.94,32.98,31.93,32.28,4662472,0
+BWA.US,D,20240308,000000,32.56,32.93,31.89,32.04,4336766,0
+BWA.US,D,20240311,000000,31.89,32.65,31.86,32.13,3534250,0
+BWA.US,D,20240312,000000,32.25,32.615,32.05,32.54,3015990,0
+BWA.US,D,20240313,000000,32.5,33.06,32.425,32.47,2950291,0
+BWA.US,D,20240314,000000,32.25,32.5,31.83,32.03,3199580,0
+BWA.US,D,20240315,000000,32.14,32.615,31.965,32.12,6025243,0
+BWA.US,D,20240318,000000,32.57,32.57,31.89,32.07,2867424,0
+BWA.US,D,20240319,000000,32.04,32.24,31.62,31.78,2565459,0
+BWA.US,D,20240320,000000,31.82,32.74,31.68,32.72,3747619,0
+BWA.US,D,20240321,000000,32.91,33.43,32.89,33.4,2801453,0
+BWA.US,D,20240322,000000,33.31,33.33,32.74,33.2,2884774,0
+BWA.US,D,20240325,000000,33.31,33.49,33.005,33.17,2868260,0
+BWA.US,D,20240326,000000,33.31,33.73,32.725,33.65,3490284,0
+BWA.US,D,20240327,000000,33.75,34.73,33.63,34.7,3393203,0
+BWA.US,D,20240328,000000,34.7,34.97,34.56,34.74,3562230,0
+BWA.US,D,20240401,000000,34.91,35.33,34.73,35.04,2956432,0
+BWA.US,D,20240402,000000,34.73,34.88,34.18,34.74,2323526,0
+BWA.US,D,20240403,000000,34.48,34.895,34.37,34.8,2314626,0
+BWA.US,D,20240404,000000,35.22,35.74,34.35,34.43,2525710,0
+BWA.US,D,20240405,000000,34.42,34.765,34.22,34.61,2092011,0
+BWA.US,D,20240408,000000,34.97,35.4589,34.85,35.13,2153821,0
+BWA.US,D,20240409,000000,35.25,35.745,35.22,35.61,2223979,0
+BWA.US,D,20240410,000000,35.14,35.195,34.555,34.83,2412775,0
+BWA.US,D,20240411,000000,34.81,34.81,33.975,34.5,2352218,0
+BWA.US,D,20240412,000000,34.29,34.29,33.32,33.5,2920149,0
+BWA.US,D,20240415,000000,33.83,33.929,32.91,33.13,2777086,0
+BWA.US,D,20240416,000000,32.81,33.15,32.43,32.44,2847234,0
+BWA.US,D,20240417,000000,32.74,32.81,31.86,31.86,2500578,0
+BWA.US,D,20240418,000000,32.09,32.28,31.72,32.11,2034962,0
+BWA.US,D,20240419,000000,31.98,32.815,31.98,32.8,2222666,0
+BWA.US,D,20240422,000000,33.13,33.39,32.85,33.09,1915574,0
+BWA.US,D,20240423,000000,33.1,33.34,32.9306,33.34,1922768,0
+BWA.US,D,20240424,000000,33.31,33.88,33.18,33.65,1975364,0
+BWA.US,D,20240425,000000,33.4,33.48,32.565,32.82,1610742,0
+BWA.US,D,20240426,000000,32.83,33.365,32.76,33.19,1825538,0
+BWA.US,D,20240429,000000,33.43,33.905,33.3,33.73,3296642,0
+BWA.US,D,20240430,000000,33.26,33.44,32.74,32.77,2912331,0
+BWA.US,D,20240501,000000,32.69,33.6,32.59,32.87,3658081,0
+BWA.US,D,20240502,000000,35.49,35.88,34.1,35.63,4894036,0
+BWA.US,D,20240503,000000,36.18,36.72,36.04,36.44,4825565,0
+BWA.US,D,20240506,000000,36.75,37.23,36.57,36.94,3017427,0
+BWA.US,D,20240507,000000,36.97,37.25,36.715,36.8,2683211,0
+BWA.US,D,20240508,000000,36.34,37.59,36.12,37.51,3101247,0
+BWA.US,D,20240509,000000,37.56,37.785,37.29,37.72,2162668,0
+BWA.US,D,20240510,000000,38,38,37.365,37.5,1770268,0
+BWA.US,D,20240513,000000,37.8,38.01,37.58,37.62,1890975,0
+BWA.US,D,20240514,000000,38.06,38.225,37.31,37.59,1837211,0
+BWA.US,D,20240515,000000,37.9,37.965,37.18,37.5,3300348,0
+BWA.US,D,20240516,000000,37.44,37.75,37.305,37.63,1662604,0
+BWA.US,D,20240517,000000,37.65,37.65,37.045,37.09,2255960,0
+BWA.US,D,20240520,000000,37,37.145,36.71,36.87,1965643,0
+BWA.US,D,20240521,000000,36.67,37.13,36.49,36.5,2136535,0
+BWA.US,D,20240522,000000,36.13,36.26,35.74,35.85,2225917,0
+BWA.US,D,20240523,000000,35.89,36.07,34.89,35.08,2507832,0
+BWA.US,D,20240524,000000,35.36,35.71,35.1,35.69,1751606,0
+BWA.US,D,20240528,000000,35.78,35.95,35.47,35.94,2291401,0
+BWA.US,D,20240529,000000,35.37,35.46,34.75,34.79,2129412,0
+BWA.US,D,20240530,000000,34.9,35.325,34.5299,35.22,3868764,0
+BWA.US,D,20240531,000000,35.11,35.88,34.77,35.66,19780229,0
+BWA.US,D,20240603,000000,35.71,35.98,35.41,35.91,2969428,0
+BWA.US,D,20240604,000000,35.39,35.835,34.7,34.72,2217851,0
+BWA.US,D,20240605,000000,34.79,34.79,33.95,34.61,2097227,0
+BWA.US,D,20240606,000000,34.595,35.02,34.38,34.88,2317150,0
+BWA.US,D,20240607,000000,34.58,35.16,34.51,34.61,2216913,0
+BWA.US,D,20240610,000000,34.17,34.39,33.985,34.32,2631738,0
+BWA.US,D,20240611,000000,34.1,34.18,33.61,33.72,2974323,0
+BWA.US,D,20240612,000000,34.19,34.53,33.99,34.24,1807990,0
+BWA.US,D,20240613,000000,34.02,34.115,33.26,33.71,2126390,0
+BWA.US,D,20240614,000000,33.17,33.295,31.955,32.36,2742553,0
+BWA.US,D,20240617,000000,32.45,33.22,32.4,33.19,2035501,0
+BWA.US,D,20240618,000000,33.36,33.565,32.78,33.01,2161723,0
+BWA.US,D,20240620,000000,33.08,33.445,32.97,33.13,2091362,0
+BWA.US,D,20240621,000000,33.11,33.215,32.71,33.13,3852342,0
+BWA.US,D,20240624,000000,33.38,33.775,33.25,33.6,2232197,0
+BWA.US,D,20240625,000000,33.39,33.445,32.5705,32.87,2272074,0
+BWA.US,D,20240626,000000,32.5,32.63,32.03,32.59,3370363,0
+BWA.US,D,20240627,000000,32.43,32.57,31.94,32,2097550,0
+BWA.US,D,20240628,000000,32.08,32.5,32.03,32.24,4686839,0
+BWA.US,D,20240701,000000,32.49,32.67,31.395,31.49,2616184,0
+BWA.US,D,20240702,000000,31.34,32.05,31.34,31.76,1642418,0
+BWA.US,D,20240703,000000,31.87,32.055,31.63,31.89,1280013,0
+BWA.US,D,20240705,000000,31.66,31.82,31.22,31.32,3369043,0
+BWA.US,D,20240708,000000,31.62,31.83,31.365,31.43,1598155,0
+BWA.US,D,20240709,000000,31.29,31.77,31.07,31.66,2622817,0
+BWA.US,D,20240710,000000,31.85,32.15,31.6,32.09,1699958,0
+BWA.US,D,20240711,000000,32.7,33.165,32.35,33.14,2457072,0
+BWA.US,D,20240712,000000,33.23,33.33,32.76,33.12,2328399,0
+BWA.US,D,20240715,000000,33.1,33.79,32.97,33.18,2580179,0
+BWA.US,D,20240716,000000,33.26,34.62,33.04,34.51,2367614,0
+BWA.US,D,20240717,000000,34,34.335,33.71,34.18,3161380,0
+BWA.US,D,20240718,000000,34.29,34.93,33.65,33.84,2402199,0
+BWA.US,D,20240719,000000,32.5,32.955,32.13,32.62,2709105,0
+BWA.US,D,20240722,000000,32.86,32.97,32.26,32.65,2897316,0
+BWA.US,D,20240723,000000,32.31,32.695,32.19,32.55,2042904,0
+BWA.US,D,20240724,000000,31.92,32.595,31.7,31.97,2462183,0
+BWA.US,D,20240725,000000,31.71,32.81,31.37,32.18,3823665,0
+BWA.US,D,20240726,000000,32.42,32.825,32.035,32.81,2159756,0
+BWA.US,D,20240729,000000,32.75,32.825,32.48,32.72,2526696,0
+BWA.US,D,20240730,000000,32.78,32.81,32.09,32.45,4246772,0
+BWA.US,D,20240731,000000,36,36.75,34.7605,35.31,6383717,0
+BWA.US,D,20240801,000000,35.33,35.91,33.67,34.03,3403463,0
+BWA.US,D,20240802,000000,33.15,33.185,32.295,33.04,3296852,0
+BWA.US,D,20240805,000000,31.71,32.535,31.48,32.37,3031351,0
+BWA.US,D,20240806,000000,32.31,32.64,31.83,31.86,2952155,0
+BWA.US,D,20240807,000000,32.5,32.66,31.57,31.65,2180423,0
+BWA.US,D,20240808,000000,31.91,32.295,31.78,32.13,3548749,0
+BWA.US,D,20240809,000000,32.17,32.175,31.635,31.79,2939897,0
+BWA.US,D,20240812,000000,31.86,31.985,31.125,31.19,3456030,0
+BWA.US,D,20240813,000000,31.21,32.005,31.21,31.87,2207803,0
+BWA.US,D,20240814,000000,31.99,32.11,31.53,31.73,2180347,0
+BWA.US,D,20240815,000000,32.48,32.84,32.26,32.54,1962736,0
+BWA.US,D,20240816,000000,32.54,32.749,32.34,32.64,1548169,0
+BWA.US,D,20240819,000000,33,33.24,32.89,33.08,1483528,0
+BWA.US,D,20240820,000000,32.99,33.06,32.45,32.51,1964773,0
+BWA.US,D,20240821,000000,32.88,33.13,32.69,33.07,1759436,0
+BWA.US,D,20240822,000000,33,33.15,32.78,32.89,1644333,0
+BWA.US,D,20240823,000000,33.19,34.03,33.05,33.99,1822167,0
+BWA.US,D,20240826,000000,34.11,34.35,33.76,33.81,1536909,0
+BWA.US,D,20240827,000000,33.72,33.8,33.46,33.65,1881782,0
+BWA.US,D,20240828,000000,33.49,33.795,33.35,33.65,1805491,0
+BWA.US,D,20240829,000000,34.04,34.21,33.73,33.89,1574687,0
+BWA.US,D,20240830,000000,34.17,34.17,33.68,34.07,1867031,0
+BWA.US,D,20240903,000000,33.46,33.75,32.96,33.09,2401321,0
+BWA.US,D,20240904,000000,33.07,33.32,32.935,33.07,1999110,0
+BWA.US,D,20240905,000000,33.16,33.24,32.59,32.85,2279374,0
+BWA.US,D,20240906,000000,32.77,33.13,32.27,32.29,2114511,0
+BWA.US,D,20240909,000000,32.37,33.27,32.25,32.88,2733356,0
+BWA.US,D,20240910,000000,32.3,32.485,31.19,31.56,2998027,0
+BWA.US,D,20240911,000000,31.49,31.7,31.01,31.64,2654602,0
+BWA.US,D,20240912,000000,31.74,31.99,31.31,31.98,2584550,0
+BWA.US,D,20240913,000000,32.47,32.785,32.08,32.21,2788209,0
+BWA.US,D,20240916,000000,32.4,32.5,32.01,32.2,3470165,0
+BWA.US,D,20240917,000000,32.52,33.25,32.41,32.9,2354656,0
+BWA.US,D,20240918,000000,33,33.46,32.515,32.73,2892764,0
+BWA.US,D,20240919,000000,33.74,34.31,33.58,34.11,3308466,0
+BWA.US,D,20240920,000000,34.53,34.53,33.3,33.4,11094472,0
+BWA.US,D,20240923,000000,33.37,34.41,33.37,34.35,2904296,0
+BWA.US,D,20240924,000000,34.89,35.175,34.59,35.1,2342347,0
+BWA.US,D,20240925,000000,34.64,34.92,34.415,34.51,2644352,0
+BWA.US,D,20240926,000000,35.24,35.97,35.1,35.81,3109403,0
+BWA.US,D,20240927,000000,36.35,37.29,36.245,36.75,4615749,0
+BWA.US,D,20240930,000000,35.88,36.58,35.81,36.29,2665416,0
+BWA.US,D,20241001,000000,36.15,36.33,35.345,35.49,2933085,0
+BWA.US,D,20241002,000000,35.71,35.88,35.32,35.42,1364948,0
+BWA.US,D,20241003,000000,34.98,35.17,34.6,34.83,2473617,0
+BWA.US,D,20241004,000000,35.51,35.53,35.05,35.13,1898438,0
+BWA.US,D,20241007,000000,34.9,35.28,34.8219,35.02,1344044,0
+BWA.US,D,20241008,000000,34.86,35.09,34.4,34.68,1207860,0
+BWA.US,D,20241009,000000,34.41,35.2,34.38,35.07,1036921,0
+BWA.US,D,20241010,000000,34.9,34.98,34.64,34.89,960803,0
+BWA.US,D,20241011,000000,34.89,35.32,34.83,35.05,1071787,0
+BWA.US,D,20241014,000000,35.06,35.455,34.86,35.43,1283172,0
+BWA.US,D,20241015,000000,35.32,35.68,34.89,34.98,1085612,0
+BWA.US,D,20241016,000000,35.23,35.59,34.995,35.04,1102125,0
+BWA.US,D,20241017,000000,34.99,35.5,34.47,34.91,1498223,0
+BWA.US,D,20241018,000000,35.84,35.99,35.075,35.2,1299548,0
+BWA.US,D,20241021,000000,35.22,35.27,34.33,34.34,1043584,0
+BWA.US,D,20241022,000000,34.33,34.355,33.92,34.19,1372278,0
+BWA.US,D,20241023,000000,33.85,34.42,33.7307,34.12,1605358,0
+BWA.US,D,20241024,000000,34.4,34.45,33.27,33.45,2172455,0
+BWA.US,D,20241025,000000,33.76,33.94,33.46,33.6,1320319,0
+BWA.US,D,20241028,000000,33.73,34.495,33.73,34.41,1447931,0
+BWA.US,D,20241029,000000,34.06,34.51,33.7,34.22,1961150,0
+BWA.US,D,20241030,000000,33.82,34.315,33.465,33.55,2907259,0
+BWA.US,D,20241031,000000,35.08,35.28,32.57,33.63,4459262,0
+BWA.US,D,20241101,000000,33.82,34.2,33.18,33.44,2739690,0
+BWA.US,D,20241104,000000,33.61,34.53,33.43,33.45,2652975,0
+BWA.US,D,20241105,000000,33.2,34.115,32.91,34.02,2140469,0
+BWA.US,D,20241106,000000,35.19,35.47,34.07,34.85,2437728,0
+BWA.US,D,20241107,000000,35.1,35.67,34.88,35.06,2561784,0
+BWA.US,D,20241108,000000,34.72,34.81,33.87,33.92,1850694,0
+BWA.US,D,20241111,000000,34.16,34.85,34.16,34.66,1601750,0
+BWA.US,D,20241112,000000,34.58,35.37,34.44,35.14,2923400,0
+BWA.US,D,20241113,000000,35.41,35.81,34.76,34.81,2414016,0
+BWA.US,D,20241114,000000,34.88,34.975,34.3,34.43,1721681,0
+BWA.US,D,20241115,000000,34.555,34.84,34.1,34.5,1762623,0
+BWA.US,D,20241118,000000,34.75,34.84,34.29,34.38,1292912,0
+BWA.US,D,20241119,000000,33.73,33.91,33.08,33.13,1975095,0
+BWA.US,D,20241120,000000,33,33.35,32.85,33.31,1380659,0
+BWA.US,D,20241121,000000,33.245,33.87,33.03,33.76,1541009,0
+BWA.US,D,20241122,000000,33.75,34.25,33.62,34.12,1681146,0
+BWA.US,D,20241125,000000,34.465,35.52,34.46,35.18,2370898,0
+BWA.US,D,20241126,000000,34.68,34.85,33.9,34.17,2298879,0
+BWA.US,D,20241127,000000,34.4699,34.75,34.19,34.28,1220927,0
+BWA.US,D,20241129,000000,34.51,34.68,33.92,34.32,1041393,0
+BWA.US,D,20241202,000000,34.34,34.525,33.9,34.32,2328139,0
+BWA.US,D,20241203,000000,34.235,34.3,33.81,33.85,2016628,0
+BWA.US,D,20241204,000000,33.82,34.89,33.8,34.8,3359320,0
+BWA.US,D,20241205,000000,34.99,35.37,33.81,33.99,2241032,0
+BWA.US,D,20241206,000000,34.26,34.49,33.5,33.8,2294286,0
+BWA.US,D,20241209,000000,33.96,35.08,33.96,34.3,2473568,0
+BWA.US,D,20241210,000000,34.43,34.62,33.92,34.61,1778903,0
+BWA.US,D,20241211,000000,34.495,35.155,34.095,35.09,2899269,0
+BWA.US,D,20241212,000000,34.9,35.3,34.53,35.05,3019517,0
+BWA.US,D,20241213,000000,35,35,33.825,34.05,2516586,0
+BWA.US,D,20241216,000000,33.422,33.9,32.82,32.98,3054215,0
+BWA.US,D,20241217,000000,33.06,33.6125,32.89,33.24,2391076,0
+BWA.US,D,20241218,000000,33.36,33.675,31.94,31.95,2545518,0
+BWA.US,D,20241219,000000,32.255,32.255,31.35,31.48,3279124,0
+BWA.US,D,20241220,000000,31.48,32.04,31.26,31.88,7655106,0
+BWA.US,D,20241223,000000,31.69,32.09,31.605,32,1907466,0
+BWA.US,D,20241224,000000,32.025,32.23,31.8101,32.18,718119,0
+BWA.US,D,20241226,000000,32.055,32.41,31.925,32.26,1210039,0
+BWA.US,D,20241227,000000,31.97,32.63,31.88,32.19,1191694,0
+BWA.US,D,20241230,000000,31.995,32.02,31.43,31.64,1546071,0
+BWA.US,D,20241231,000000,31.7,32.025,31.59,31.79,1604158,0
+BWA.US,D,20250102,000000,31.9,32.08,31.26,31.32,1988669,0
+BWA.US,D,20250103,000000,31.3,31.53,30.71,31.52,2217342,0
+BWA.US,D,20250106,000000,32,32.71,31.935,32.08,1666598,0
+BWA.US,D,20250107,000000,32.1912,32.605,32.06,32.27,1600509,0
+BWA.US,D,20250108,000000,31.8738,32,31.28,31.54,1543644,0
+BWA.US,D,20250110,000000,31.325,31.7055,30.94,31.04,3843840,0
+BWA.US,D,20250113,000000,30.81,31.6,30.75,31.59,2452085,0
+BWA.US,D,20250114,000000,31.89,32.09,31.35,31.86,2206333,0
+BWA.US,D,20250115,000000,32.55,32.635,31.94,32.3,2124019,0
+BWA.US,D,20250116,000000,32.4,32.41,31.59,32.01,2275110,0
+BWA.US,D,20250117,000000,32.1229,32.5,32.05,32.29,2423084,0
+BWA.US,D,20250121,000000,32.56,32.735,32.03,32.72,2752175,0
+BWA.US,D,20250122,000000,32.43,32.595,31.48,31.79,2913161,0
+BWA.US,D,20250123,000000,31.91,32.35,31.65,32.23,3021315,0
+BWA.US,D,20250124,000000,32.315,32.71,32.03,32.65,2443193,0
+BWA.US,D,20250127,000000,32.815,33.4,32.675,32.9,2487754,0
+BWA.US,D,20250128,000000,32.64,32.745,32.16,32.55,2045601,0
+BWA.US,D,20250129,000000,32.59,32.745,32.23,32.47,1893232,0
+BWA.US,D,20250130,000000,32.54,33.11,32.451,32.85,1700839,0
+BWA.US,D,20250131,000000,32.63,32.88,31.7,31.9,1871447,0
+BWA.US,D,20250203,000000,30.7,31.62,29.94,31.16,3474429,0
+BWA.US,D,20250204,000000,31.105,31.51,31.025,31.33,2472280,0
+BWA.US,D,20250205,000000,31.24,31.49,30.9,31.17,3604055,0
+BWA.US,D,20250206,000000,31.6632,32.98,29.98,30.24,5333737,0
+BWA.US,D,20250207,000000,30.24,30.48,29.33,30.02,4107221,0
+BWA.US,D,20250210,000000,30.27,30.42,29.28,29.34,3393265,0
+BWA.US,D,20250211,000000,29.25,29.85,29.23,29.44,2418118,0
+BWA.US,D,20250212,000000,29.155,29.19,28.65,28.89,2924640,0
+BWA.US,D,20250213,000000,29.2283,29.61,28.89,29.4,2147132,0
+BWA.US,D,20250214,000000,29.685,30.29,29.57,30.22,2915066,0
+BWA.US,D,20250218,000000,30.49,30.49,29.96,30.25,2565661,0
+BWA.US,D,20250219,000000,29.89,30.1,29.55,29.67,2602881,0
+BWA.US,D,20250220,000000,29.74,30.28,29.39,30.25,2286030,0
+BWA.US,D,20250221,000000,30.48,30.51,29.2733,29.49,1761401,0
+BWA.US,D,20250224,000000,29.51,29.96,29.13,29.74,2220967,0
+BWA.US,D,20250225,000000,29.8,30.11,29.535,29.99,2763613,0
+BWA.US,D,20250226,000000,30.07,30.55,29.94,30.06,1739478,0
+BWA.US,D,20250227,000000,29.945,30.26,29.59,29.61,1488386,0
+BWA.US,D,20250228,000000,29.555,29.9,29.35,29.77,3021096,0
+BWA.US,D,20250303,000000,29.975,30.15,28.54,28.83,2101798,0
+BWA.US,D,20250304,000000,28.2,28.56,27.9,28.12,2820096,0
+BWA.US,D,20250305,000000,28.39,29.395,28.385,29.19,3483354,0
+BWA.US,D,20250306,000000,29.04,29.6,29.01,29.37,1890727,0
+BWA.US,D,20250307,000000,29.075,29.94,29,29.81,2103569,0
+BWA.US,D,20250310,000000,29.695,30.58,29.58,29.85,3535821,0
+BWA.US,D,20250311,000000,30,30,28.955,29.24,3413992,0
+BWA.US,D,20250312,000000,29.34,29.46,28.145,28.56,3320073,0
+BWA.US,D,20250313,000000,28.445,28.85,27.65,27.78,3382374,0
+BWA.US,D,20250314,000000,28.15,28.73,28.01,28.7,2286986,0
+BWA.US,D,20250317,000000,28.685,29.23,28.31,28.35,3466904,0
+BWA.US,D,20250318,000000,28.93,28.97,28.24,28.82,3837289,0
+BWA.US,D,20250319,000000,29.15,29.28,28.5,29.02,3089980,0
+BWA.US,D,20250320,000000,28.735,29.35,28.64,28.95,2926054,0
+BWA.US,D,20250321,000000,28.58,28.84,28.17,28.7,55738970,0
+BWA.US,D,20250324,000000,28.845,29.555,28.7401,29.45,3191806,0
+BWA.US,D,20250325,000000,29.48,29.78,29.24,29.5,2946134,0
+BWA.US,D,20250326,000000,29.49,30.27,29.37,30.25,3154918,0
+BWA.US,D,20250327,000000,30.075,30.075,28.31,28.83,3991187,0
+BWA.US,D,20250328,000000,28.74,28.74,27.955,28.19,2638278,0
+BWA.US,D,20250331,000000,27.7959,28.76,27.6859,28.65,3368861,0
+BWA.US,D,20250401,000000,28.53,28.84,28.02,28.54,2514844,0
+BWA.US,D,20250402,000000,28.215,29.24,28.205,29.12,2244455,0
+BWA.US,D,20250403,000000,28.245,28.67,27.065,27.21,3155663,0
+BWA.US,D,20250404,000000,26.225,26.46,24.655,25.89,3671851,0
+BWA.US,D,20250407,000000,25.02,26.93,24.59,25.79,4273661,0
+BWA.US,D,20250408,000000,26.153,26.635,24.5,24.84,2749870,0
+BWA.US,D,20250409,000000,24.5,27.2087,24.4,26.89,4743963,0
+BWA.US,D,20250410,000000,26.51,26.575,25.1,25.67,3356916,0
+BWA.US,D,20250411,000000,25.5401,26.26,25.35,26.19,2225868,0
+BWA.US,D,20250414,000000,26.54,26.83,25.925,26.44,2762268,0
+BWA.US,D,20250415,000000,25.7465,26.2,25.7444,26.08,2079533,0
+BWA.US,D,20250416,000000,26.23,26.505,25.69,26.02,1660536,0
+BWA.US,D,20250417,000000,26.0688,26.535,25.915,26.45,1371506,0
+BWA.US,D,20250421,000000,26.185,26.4,25.98,26.26,1352729,0
+BWA.US,D,20250422,000000,26.405,26.98,26.4,26.9,1412105,0
+BWA.US,D,20250423,000000,27.6,28.2,27.15,27.23,1395389,0
+BWA.US,D,20250424,000000,27.395,28.49,27.37,28.43,2837285,0
+BWA.US,D,20250425,000000,28.345,28.5,28.16,28.27,1666842,0
+BWA.US,D,20250428,000000,28.42,28.82,28.155,28.3,1322919,0
+BWA.US,D,20250429,000000,28.3,29,28.15,28.85,2565151,0
+BWA.US,D,20250430,000000,28.32,28.42,28.065,28.38,1731770,0
+BWA.US,D,20250501,000000,28.415,28.86,28.22,28.54,1559376,0
+BWA.US,D,20250502,000000,29.005,29.555,28.7,29.28,2187334,0
+BWA.US,D,20250505,000000,29.24,29.65,29.03,29.45,2087015,0
+BWA.US,D,20250506,000000,29.31,29.6,28.915,29,3045681,0
+BWA.US,D,20250507,000000,30,30.615,29.41,30.28,3802472,0
+BWA.US,D,20250508,000000,30.65,31.48,30.615,31.14,2978852,0
+BWA.US,D,20250509,000000,31.355,31.86,31.355,31.62,2384609,0
+BWA.US,D,20250512,000000,32.74,33.36,32.38,32.63,2601325,0
+BWA.US,D,20250513,000000,32.81,33.4,32.53,33.13,2690197,0
+BWA.US,D,20250514,000000,32.99,33.13,32.815,32.92,2570822,0
+BWA.US,D,20250515,000000,32.67,33.08,32.34,33.07,2752322,0
+BWA.US,D,20250516,000000,33.09,33.511,32.89,33.33,2086782,0
+BWA.US,D,20250519,000000,32.95,33.29,32.75,33.06,2000564,0
+BWA.US,D,20250520,000000,33.19,33.61,33.06,33.31,2339673,0
+BWA.US,D,20250521,000000,32.84,33.27,32.64,32.71,2101552,0
+BWA.US,D,20250522,000000,32.85,33.12,32.6,32.96,2298012,0
+BWA.US,D,20250523,000000,32.15,32.745,32.13,32.68,2254294,0
+BWA.US,D,20250527,000000,33.08,33.6496,33.01,33.6,3057349,0
+BWA.US,D,20250528,000000,33.385,33.62,33.13,33.15,2218708,0
+BWA.US,D,20250529,000000,33.395,33.48,33,33.45,1656363,0
+BWA.US,D,20250530,000000,33.24,33.45,32.85,33.09,2020991,0
+BWA.US,D,20250602,000000,32.81,32.885,32.115,32.42,1751312,0
+BWA.US,D,20250603,000000,32.37,32.94,32.23,32.63,1840657,0
+BWA.US,D,20250604,000000,32.77,32.85,32.07,32.07,2034469,0
+BWA.US,D,20250605,000000,32.015,32.33,31.83,32.16,3310828,0
+BWA.US,D,20250606,000000,32.48,32.58,32.215,32.3,1609719,0
+BWA.US,D,20250609,000000,32.435,32.81,32.435,32.64,1892438,0
+BWA.US,D,20250610,000000,32.96,34.06,32.865,33.92,2629305,0
+BWA.US,D,20250611,000000,34.24,34.31,33.46,33.68,3831977,0
+BWA.US,D,20250612,000000,33.58,33.71,33.17,33.38,4891360,0
+BWA.US,D,20250613,000000,33.0699,33.41,32.865,33.07,5151821,0
+BWA.US,D,20250616,000000,33.345,33.5592,33.1,33.36,6228705,0
+BWA.US,D,20250617,000000,33.36,33.4,32.81,32.83,2075417,0
+BWA.US,D,20250618,000000,32.905,33.465,32.82,33.3,3369158,0
+BWA.US,D,20250620,000000,33.46,33.46,32.52,32.8,3929808,0
+BWA.US,D,20250623,000000,32.555,32.88,32.235,32.75,2652757,0
+BWA.US,D,20250624,000000,32.965,33.565,32.965,33.44,3864721,0
+BWA.US,D,20250625,000000,33.42,33.57,33.055,33.15,1508852,0
+BWA.US,D,20250626,000000,33.245,33.615,32.8,33.6,2408529,0
+BWA.US,D,20250627,000000,33.66,33.8,33.195,33.61,2495217,0
+BWA.US,D,20250630,000000,33.67,33.67,33.135,33.48,1697471,0
+BWA.US,D,20250701,000000,33.52,35.14,33.51,34.8,2917609,0
+BWA.US,D,20250702,000000,34.885,35.65,34.77,35.54,2852282,0
+BWA.US,D,20250703,000000,35.59,35.81,35.265,35.32,1005505,0
+BWA.US,D,20250707,000000,34.945,35.53,34.7,34.84,1447079,0
+BWA.US,D,20250708,000000,35.16,35.675,35.01,35.22,2107052,0
+BWA.US,D,20250709,000000,35.425,35.63,35.16,35.37,1450552,0
+BWA.US,D,20250710,000000,35.435,36.09,35.4193,35.81,1658183,0
+BWA.US,D,20250711,000000,35.81,35.87,35.36,35.41,1489402,0
+BWA.US,D,20250714,000000,35.485,35.81,35.31,35.67,1477485,0
+BWA.US,D,20250715,000000,35.63,35.81,34.975,34.99,1551662,0
+BWA.US,D,20250716,000000,35.215,35.335,34.8,35.17,1264664,0
+BWA.US,D,20250717,000000,35.2,35.61,35.15,35.47,2487602,0
+BWA.US,D,20250718,000000,35.445,35.55,34.9275,34.98,1613942,0
+BWA.US,D,20250721,000000,35.32,35.6428,35.07,35.38,1380157,0
+BWA.US,D,20250722,000000,35.37,35.56,34.92,35.35,1672145,0
+BWA.US,D,20250723,000000,35.48,36.645,35.48,36.53,2387547,0
+BWA.US,D,20250724,000000,36.265,36.44,35.78,36.03,1736612,0
+BWA.US,D,20250725,000000,36.1,36.15,35.42,36.02,1479078,0
+BWA.US,D,20250728,000000,35.85,36.175,35.61,35.77,1810533,0
+BWA.US,D,20250729,000000,35.935,35.97,35.0593,35.14,1342667,0
+BWA.US,D,20250730,000000,35.215,35.29,34.27,34.53,2465633,0
+BWA.US,D,20250731,000000,36.05,37.05,35.04,36.8,5151378,0
+BWA.US,D,20250801,000000,36.43,37.57,36.16,37.52,2840488,0
+BWA.US,D,20250804,000000,37.535,38.305,37.36,38.28,2527804,0
+BWA.US,D,20250805,000000,38.39,38.5,37.59,37.88,2596967,0
+BWA.US,D,20250806,000000,37.97,38.3,37.84,38.05,1776085,0
+BWA.US,D,20250807,000000,38.29,38.46,37.84,38.2,1767556,0
+BWA.US,D,20250808,000000,38.4,38.67,38.13,38.54,1972019,0
+BWA.US,D,20250811,000000,38.565,38.84,38.305,38.49,1921600,0
+BWA.US,D,20250812,000000,38.71,40.18,38.66,40.14,3194868,0
+BWA.US,D,20250813,000000,40.16,41.67,40.07,41.57,2922132,0
+BWA.US,D,20250814,000000,41.13,41.49,40.69,41.45,2440912,0
+BWA.US,D,20250815,000000,41.385,41.605,41.04,41.42,2596328,0
+BWA.US,D,20250818,000000,41.5,42.135,41.37,41.7,2773844,0
+BWA.US,D,20250819,000000,41.78,42.445,41.78,42.06,2058397,0
+BWA.US,D,20250820,000000,41.9,42.305,41.74,42.22,2281744,0
+BWA.US,D,20250821,000000,41.98,42.08,41.58,41.84,2369502,0
+BWA.US,D,20250822,000000,42.125,43.155,42.055,43.13,1960896,0
+BWA.US,D,20250825,000000,43.1,43.63,43.04,43.37,2096790,0
+BWA.US,D,20250826,000000,43.5,43.79,43.23,43.56,2710785,0
+BWA.US,D,20250827,000000,43.25,43.83,43.17,43.53,2254213,0
+BWA.US,D,20250828,000000,43.555,43.71,42.62,42.91,2144306,0
+BWA.US,D,20250829,000000,43.1,43.1,42.535,42.76,2250349,0
+BWA.US,D,20250902,000000,42.21,42.66,42.0614,42.66,2378385,0
+BWA.US,D,20250903,000000,43.345,43.7,42.73,42.99,2276528,0
+BWA.US,D,20250904,000000,42.87,43.85,42.87,43.85,2380504,0
+BWA.US,D,20250905,000000,43.79,44.32,43.71,44.03,2033627,0
+BWA.US,D,20250908,000000,43.975,44.45,43.45,44.43,2282256,0
+BWA.US,D,20250909,000000,44.14,44.43,43.545,43.69,3085042,0
+BWA.US,D,20250910,000000,43.1,43.35,42.77,43.17,2616569,0
+BWA.US,D,20250911,000000,43.28,44.39,43.1201,44.36,3000287,0
+BWA.US,D,20250912,000000,43.95,44.1,43.55,43.7,1925822,0
+BWA.US,D,20250915,000000,44.06,44.06,43.665,43.87,1741052,0
+BWA.US,D,20250916,000000,43.88,43.91,43.26,43.55,2165518,0
+BWA.US,D,20250917,000000,43.624,44.7,43.42,44.18,2702954,0
+BWA.US,D,20250918,000000,44.27,44.55,44.01,44.44,1873079,0
+BWA.US,D,20250919,000000,44.515,44.56,43.8341,44.22,4858556,0
+BWA.US,D,20250922,000000,44.055,44.37,43.505,43.55,2044395,0
+BWA.US,D,20250923,000000,43.7,44.04,43.605,43.71,1518936,0
+BWA.US,D,20250924,000000,43.5,43.71,43.04,43.35,1333326,0
+BWA.US,D,20250925,000000,43.245,43.52,42.94,43.4,1381584,0
+BWA.US,D,20250926,000000,43.5,44.13,43.33,44.04,1432534,0
+BWA.US,D,20250929,000000,44.25,44.4,43.42,43.82,1943598,0
+BWA.US,D,20250930,000000,43.895,44.166,43.6,43.96,1597925,0
+BWA.US,D,20251001,000000,43.64,44.47,43.64,44.26,1857470,0
+BWA.US,D,20251002,000000,44.37,44.62,44,44.42,1770901,0
+BWA.US,D,20251003,000000,44.45,44.9,44.4,44.74,1925340,0
+BWA.US,D,20251006,000000,44.73,44.965,44.41,44.41,1693397,0
+BWA.US,D,20251007,000000,44.08,44.125,41.8,42.38,3837131,0
+BWA.US,D,20251008,000000,42.96,43.145,42.5,42.83,2024772,0
+BWA.US,D,20251009,000000,42.85,42.86,41.31,41.64,2661848,0
+BWA.US,D,20251010,000000,41.916,42.23,41.11,41.21,1790564,0
+BWA.US,D,20251013,000000,41.595,41.645,41.15,41.22,1969585,0
+BWA.US,D,20251014,000000,40.675,42.02,40.5,41.75,1678530,0
+BWA.US,D,20251015,000000,42.08,42.465,41.79,42.26,1638005,0
+BWA.US,D,20251016,000000,42.285,42.83,42.07,42.81,2557607,0
+BWA.US,D,20251017,000000,42.39,42.88,41.9,42.59,1697058,0
+BWA.US,D,20251020,000000,42.71,43.17,42.56,42.97,1330319,0
+BWA.US,D,20251021,000000,43.515,44.55,43.17,43.79,2262001,0
+BWA.US,D,20251022,000000,43.46,43.945,43.105,43.53,1954007,0
+BWA.US,D,20251023,000000,43.545,44.055,43.46,43.71,1735226,0
+BWA.US,D,20251024,000000,44.055,44.3398,43.77,43.98,1211632,0
+BWA.US,D,20251027,000000,44.04,44.4,43.32,43.33,2206495,0
+BWA.US,D,20251028,000000,43.205,43.64,43.1,43.55,1668580,0
+BWA.US,D,20251029,000000,43.425,43.75,42.52,42.83,2564270,0
+BWA.US,D,20251030,000000,42.14,44.635,40.902,44.14,3813412,0
+BWA.US,D,20251031,000000,43.775,43.775,42.29,42.96,3611530,0
+BWA.US,D,20251103,000000,42.92,43.95,42.61,43.83,2958234,0
+BWA.US,D,20251104,000000,43.58,44.405,43.46,44.1,2759168,0
+BWA.US,D,20251105,000000,43.77,45.05,43.76,44.88,1855008,0
+BWA.US,D,20251106,000000,44.765,45.43,44.765,45.01,2450957,0
+BWA.US,D,20251107,000000,45.01,45.53,44.795,44.93,2996512,0
+BWA.US,D,20251110,000000,45,45.85,44.9,45.22,2408549,0
+BWA.US,D,20251111,000000,45.495,45.875,45.4,45.77,2522009,0
+BWA.US,D,20251112,000000,45.83,46.37,45.83,46.01,1794855,0
+BWA.US,D,20251113,000000,46.07,46.3899,45.2,45.4,1907781,0
+BWA.US,D,20251114,000000,45.235,45.355,44.705,44.8,1994404,0
+BWA.US,D,20251117,000000,44.51,44.59,43.295,43.43,2948602,0
+BWA.US,D,20251118,000000,43.08,43.69,43.01,43.55,2838830,0
+BWA.US,D,20251119,000000,43.55,43.685,42.915,43.11,2149817,0
+BWA.US,D,20251120,000000,43.24,43.57,40.73,40.96,5279026,0
+BWA.US,D,20251121,000000,41.32,43.105,41.165,42.96,3887320,0
+BWA.US,D,20251124,000000,42.66,43.105,42.5,42.88,2608912,0
+BWA.US,D,20251125,000000,43.05,44.03,43.05,43.6,2771678,0
+BWA.US,D,20251126,000000,43.52,43.915,42.95,42.96,2946023,0
+BWA.US,D,20251128,000000,43.1,43.41,42.88,43.06,1830322,0
+BWA.US,D,20251201,000000,42.52,43.02,42.4425,42.82,2964687,0
+BWA.US,D,20251202,000000,43,43.365,42.74,43.22,3466662,0
+BWA.US,D,20251203,000000,43.325,43.49,43.11,43.21,2610022,0
+BWA.US,D,20251204,000000,43.25,43.525,43.12,43.39,2065596,0
+BWA.US,D,20251205,000000,43.365,43.685,43.28,43.3,1953882,0
+BWA.US,D,20251208,000000,42.74,42.74,41.7101,41.9,3771414,0
+BWA.US,D,20251209,000000,41.63,42.42,41.63,42.12,2653544,0
+BWA.US,D,20251210,000000,42.39,43.68,42.3,43.52,2476685,0
+BWA.US,D,20251211,000000,43.56,45.12,43.56,45.09,2767085,0
+BWA.US,D,20251212,000000,44.915,45.505,44.46,44.49,2265551,0
+BWA.US,D,20251215,000000,44.8,45.13,44.355,44.86,2817266,0
+BWA.US,D,20251216,000000,45.1,45.39,44.27,44.52,1959236,0
+BWA.US,D,20251217,000000,44.44,44.805,44.19,44.66,2264616,0
+BWA.US,D,20251218,000000,45,45.84,44.86,45.16,2522057,0
+BWA.US,D,20251219,000000,45.305,46.11,44.84,45.03,38448214,0
+BWA.US,D,20251222,000000,45.25,46.23,44.895,45.43,3494519,0
+BWA.US,D,20251223,000000,45.405,45.58,44.93,45.17,1848170,0
+BWA.US,D,20251224,000000,45.365,45.515,45.1089,45.42,761191,0
+BWA.US,D,20251226,000000,45.46,45.645,45.325,45.57,963881,0
+BWA.US,D,20251229,000000,45.4242,45.89,45.23,45.79,1937366,0
+BWA.US,D,20251230,000000,45.635,45.89,45.475,45.73,1262121,0
+BWA.US,D,20251231,000000,45.63,45.63,45.04,45.06,996012,0
+BWA.US,D,20260102,000000,45.46,46.655,45.07,46.64,1850327,0
+BWA.US,D,20260105,000000,46.79,47.68,46.67,47.58,2391079,0
+BWA.US,D,20260106,000000,47.18,47.935,46.78,47.89,2664016,0
+BWA.US,D,20260107,000000,47.84,47.99,47.13,47.45,1748596,0
+BWA.US,D,20260108,000000,46.548,48.16,46.548,47.79,2357087,0
+BWA.US,D,20260109,000000,47.96,47.96,46.955,47.67,1889815,0
+BWA.US,D,20260112,000000,47.345,48.39,47.19,48.27,2761002,0
+BWA.US,D,20260113,000000,48.14,48.53,48.01,48.15,1505700,0
+BWA.US,D,20260114,000000,48.5,48.7,47.87,48.08,2053403,0
+BWA.US,D,20260115,000000,48.385,48.8,48.28,48.6,1853739,0
+BWA.US,D,20260116,000000,48.505,48.75,46.73,47.19,2395261,0
+BWA.US,D,20260120,000000,46.37,46.9699,46.3,46.54,1656624,0
+BWA.US,D,20260121,000000,46.97,48.36,46.68,48.26,1636056,0
+BWA.US,D,20260122,000000,48.415,48.93,47.63,47.89,1578906,0
+BWA.US,D,20260123,000000,48.11,48.135,47.44,47.71,1355572,0
+BWA.US,D,20260126,000000,47.7321,48.06,47.37,47.77,1732066,0
+BWA.US,D,20260127,000000,48.075,48.51,47.86,48.43,1518826,0
+BWA.US,D,20260128,000000,48.24,48.64,48.01,48.28,1403633,0
+BWA.US,D,20260129,000000,48.65,49.21,48.16,48.93,1599231,0
+BWA.US,D,20260130,000000,47.99,47.99,47.02,47.41,1957080,0
+BWA.US,D,20260202,000000,47.34,48.15,47.14,48.15,2463087,0
+BWA.US,D,20260203,000000,48.21,49.18,48.085,48.57,2352146,0
+BWA.US,D,20260204,000000,48.96,50.75,48.835,50.49,3459369,0
+BWA.US,D,20260205,000000,50.21,50.92,50.02,50.36,2307556,0
+BWA.US,D,20260206,000000,50.48,52.27,50.48,52.23,2161529,0
+BWA.US,D,20260209,000000,52.27,53,52.015,52.74,3533383,0
+BWA.US,D,20260210,000000,52.92,54.45,52.69,53.98,4773188,0
+BWA.US,D,20260211,000000,55.44,68.82,54.345,66.1,14000106,0
+BWA.US,D,20260212,000000,67.46,70.08,65.54,66.55,8861108,0
+BWA.US,D,20260213,000000,66.06,66.231,62.5,62.8,8147588,0
+BWA.US,D,20260217,000000,63.25,64.2772,61.59,62.51,5319727,0
+BWA.US,D,20260218,000000,62.615,63.52,61.21,61.72,4025613,0
diff --git a/daily/us/nyse stocks/1/cade.us.txt b/daily/us/nyse stocks/1/cade.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23b9b68a428f4fb34af17461bd653d82f9fcf3ed
--- /dev/null
+++ b/daily/us/nyse stocks/1/cade.us.txt	
@@ -0,0 +1,5266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CADE.US,D,20050225,000000,16.0975,16.4685,15.9739,16.4685,112800.60533816,0
+CADE.US,D,20050228,000000,16.4139,16.4139,16.046,16.1755,140610.71059969,0
+CADE.US,D,20050301,000000,16.1755,16.5133,16.1755,16.4139,136710.76342589,0
+CADE.US,D,20050302,000000,16.3516,16.6467,16.2446,16.3108,100328.37501646,0
+CADE.US,D,20050303,000000,16.3683,16.4461,16.0898,16.3897,130607.65936827,0
+CADE.US,D,20050304,000000,16.4685,16.6388,16.4306,16.6224,187267.30801085,0
+CADE.US,D,20050307,000000,16.6467,16.6612,16.4072,16.452,174528.0283699,0
+CADE.US,D,20050308,000000,16.4685,16.4685,16.1979,16.227,109160.51769424,0
+CADE.US,D,20050309,000000,16.1979,16.3897,16.1364,16.1677,204547.45319183,0
+CADE.US,D,20050310,000000,16.1979,16.3897,16.007,16.1677,173228.73072047,0
+CADE.US,D,20050311,000000,16.0975,16.227,15.7821,15.9826,170755.44317912,0
+CADE.US,D,20050314,000000,16.046,16.3108,16.0226,16.3108,144896.85217364,0
+CADE.US,D,20050315,000000,16.3516,16.4607,16.2056,16.3195,236255.45140162,0
+CADE.US,D,20050316,000000,16.3195,16.4237,15.9982,16.046,125534.7494153,0
+CADE.US,D,20050317,000000,16.081,16.3108,15.8902,16.227,155421.67669038,0
+CADE.US,D,20050318,000000,16.3818,16.3897,16.081,16.1053,427160.79283086,0
+CADE.US,D,20050321,000000,16.046,16.0975,15.8629,15.9739,137629.002239,0
+CADE.US,D,20050322,000000,15.9739,16.2358,15.7986,15.8055,126576.24176038,0
+CADE.US,D,20050323,000000,15.7752,15.9047,15.6292,15.6818,106823.83615082,0
+CADE.US,D,20050324,000000,15.7889,15.8902,15.6146,15.6818,89279.722988896,0
+CADE.US,D,20050328,000000,15.6906,15.9047,15.674,15.7821,132942.28668617,0
+CADE.US,D,20050329,000000,15.8055,16.1209,15.674,15.8542,217157.31662423,0
+CADE.US,D,20050330,000000,15.9251,16.0975,15.7889,15.7889,248730.76306162,0
+CADE.US,D,20050331,000000,15.7889,15.9341,15.7752,15.8833,255099.88932573,0
+CADE.US,D,20050401,000000,15.9662,16.0761,15.7139,15.8542,288889.84511291,0
+CADE.US,D,20050404,000000,15.9251,16.1132,15.8133,16.0294,187526.14042798,0
+CADE.US,D,20050405,000000,16.081,16.1979,16.0527,16.0975,121118.16452003,0
+CADE.US,D,20050406,000000,16.1511,16.3108,16.0382,16.1677,206623.2480926,0
+CADE.US,D,20050407,000000,16.1755,16.3264,15.9662,16.3049,100454.70988672,0
+CADE.US,D,20050408,000000,16.3049,16.3049,15.8133,15.8542,172057.82216684,0
+CADE.US,D,20050411,000000,15.8542,15.8542,15.7276,15.7412,161401.52721602,0
+CADE.US,D,20050412,000000,15.7139,16.0898,15.5991,16.0527,223652.77775858,0
+CADE.US,D,20050413,000000,16.0586,16.0975,15.6818,15.8366,148278.10740045,0
+CADE.US,D,20050414,000000,15.8366,15.8366,15.4979,15.5212,257964.50683106,0
+CADE.US,D,20050415,000000,15.528,15.6683,15.3888,15.3955,298764.50724854,0
+CADE.US,D,20050418,000000,15.4287,15.7752,15.3226,15.7412,158801.90480441,0
+CADE.US,D,20050419,000000,15.8902,16.081,15.5328,15.5991,171798.98974973,0
+CADE.US,D,20050420,000000,15.8288,16.1364,15.4979,15.5076,242886.49142113,0
+CADE.US,D,20050421,000000,16.3108,16.7206,15.5815,16.6846,538921.96004949,0
+CADE.US,D,20050422,000000,16.6612,16.6612,15.9662,16.2591,289015.1528704,0
+CADE.US,D,20050425,000000,16.376,16.3984,16.046,16.2845,260946.21519176,0
+CADE.US,D,20050426,000000,16.2845,16.3439,15.7889,15.8833,292785.68383565,0
+CADE.US,D,20050427,000000,15.8542,16.376,15.8133,16.2056,216762.90532194,0
+CADE.US,D,20050428,000000,16.2212,16.2767,15.9251,15.9341,230412.20687389,0
+CADE.US,D,20050429,000000,16.0138,16.3195,15.7821,16.2914,299812.16227021,0
+CADE.US,D,20050502,000000,16.2767,16.5201,16.19,16.4772,223131.00447328,0
+CADE.US,D,20050503,000000,16.5055,16.8444,16.3897,16.4841,246519.38927569,0
+CADE.US,D,20050504,000000,16.5055,16.9816,16.5055,16.9349,150871.56713547,0
+CADE.US,D,20050505,000000,16.8765,17.006,16.5883,16.7206,158801.90480441,0
+CADE.US,D,20050506,000000,16.8531,16.8531,16.5425,16.7206,137097.98493879,0
+CADE.US,D,20050509,000000,16.6983,17.0185,16.5814,16.9728,212217.93133088,0
+CADE.US,D,20050510,000000,16.8364,16.9981,16.5746,16.6467,207400.77245673,0
+CADE.US,D,20050511,000000,16.7206,16.8678,16.5055,16.7888,160362.08909649,0
+CADE.US,D,20050512,000000,16.7664,17.0614,16.4772,16.5269,204289.64788747,0
+CADE.US,D,20050513,000000,16.559,16.7206,16.2845,16.452,160754.44617322,0
+CADE.US,D,20050516,000000,16.5055,16.9894,16.5055,16.9135,153475.29799814,0
+CADE.US,D,20050517,000000,16.8364,17.1811,16.6924,17.149,115142.42244543,0
+CADE.US,D,20050518,000000,17.1656,17.4976,17.1218,17.3914,149965.65367556,0
+CADE.US,D,20050519,000000,17.3418,17.4431,17.0536,17.2241,145678.48498883,0
+CADE.US,D,20050520,000000,17.2298,17.3204,16.9592,17.1997,99156.439350058,0
+CADE.US,D,20050523,000000,17.2376,17.3583,17.0185,17.2162,150099.17833517,0
+CADE.US,D,20050524,000000,17.2084,17.2619,17.0274,17.1266,131255.76752383,0
+CADE.US,D,20050525,000000,17.0858,17.1433,16.928,16.9426,150871.56713547,0
+CADE.US,D,20050526,000000,17.077,17.2376,17.0536,17.2084,79011.676663758,0
+CADE.US,D,20050527,000000,17.1997,17.3136,17.077,17.2376,94865.162212273,0
+CADE.US,D,20050531,000000,17.1734,17.3914,17.1218,17.1997,139181.9967417,0
+CADE.US,D,20050601,000000,17.1433,17.6232,17.1433,17.4148,123586.31649754,0
+CADE.US,D,20050602,000000,17.3583,17.5678,17.3136,17.4353,203374.49041267,0
+CADE.US,D,20050603,000000,17.4071,17.5822,17.1159,17.2084,162439.93822279,0
+CADE.US,D,20050606,000000,17.2455,17.2698,17.0185,17.1558,168027.43167171,0
+CADE.US,D,20050607,000000,17.2776,17.3341,17.0371,17.077,138141.5315094,0
+CADE.US,D,20050608,000000,17.1558,17.2298,16.7664,16.928,140868.51590404,0
+CADE.US,D,20050609,000000,16.9349,17.2162,16.8141,17.1558,216240.10492388,0
+CADE.US,D,20050610,000000,17.1811,17.2376,16.967,17.0274,205326.00466871,0
+CADE.US,D,20050613,000000,16.928,17.4684,16.928,17.4596,305002.16307854,0
+CADE.US,D,20050614,000000,17.3992,17.5822,17.2922,17.5267,171932.51440933,0
+CADE.US,D,20050615,000000,17.6076,17.7751,17.4684,17.7751,230798.40127404,0
+CADE.US,D,20050616,000000,17.7332,18.1285,17.6757,18.1285,156068.75773317,0
+CADE.US,D,20050617,000000,18.2356,18.2842,17.89,18.221,423778.51049129,0
+CADE.US,D,20050620,000000,18.0914,18.2745,17.9435,17.9941,214942.86149998,0
+CADE.US,D,20050621,000000,17.852,18.0077,17.7751,17.9601,192203.6119659,0
+CADE.US,D,20050622,000000,18.1081,18.1081,17.8744,18.0292,120724.78033051,0
+CADE.US,D,20050623,000000,18.0077,18.0077,17.7497,17.7497,204414.95564497,0
+CADE.US,D,20050624,000000,17.7497,17.8744,17.5356,17.8666,334244.06353635,0
+CADE.US,D,20050627,000000,17.7332,17.7751,17.4684,17.7751,142819.00304734,0
+CADE.US,D,20050628,000000,17.9221,18.2356,17.852,18.2006,221438.32263434,0
+CADE.US,D,20050629,000000,18.2006,18.2745,18.0837,18.2608,96818.730693859,0
+CADE.US,D,20050630,000000,18.2745,18.443,18.1499,18.1586,297592.57158213,0
+CADE.US,D,20050701,000000,18.2073,18.2531,18.075,18.221,169068.92401678,0
+CADE.US,D,20050705,000000,18.2006,18.4674,18.0914,18.4674,169977.91881499,0
+CADE.US,D,20050706,000000,18.4128,18.6922,18.3067,18.6522,369590.09516454,0
+CADE.US,D,20050707,000000,18.4674,18.6922,18.1917,18.6611,190774.89810792,0
+CADE.US,D,20050708,000000,18.6522,19.0047,18.5471,18.9999,177779.86738814,0
+CADE.US,D,20050711,000000,18.9755,19.4215,18.9678,19.2276,334757.61991952,0
+CADE.US,D,20050712,000000,19.1995,19.2354,18.9678,19.0768,281739.08603362,0
+CADE.US,D,20050713,000000,19.0768,19.1537,18.9287,19.0525,159584.56473236,0
+CADE.US,D,20050714,000000,19.2132,19.2132,18.7136,18.7681,293956.59238927,0
+CADE.US,D,20050715,000000,18.4761,18.8354,18.4761,18.8138,136710.76342589,0
+CADE.US,D,20050718,000000,18.7136,18.7224,18.4674,18.4674,110461.86956921,0
+CADE.US,D,20050719,000000,18.5471,18.8509,18.5247,18.8441,92917.756407286,0
+CADE.US,D,20050720,000000,18.6776,19.146,18.6425,19.0856,162696.71641438,0
+CADE.US,D,20050721,000000,18.9833,19.1236,18.5247,18.6611,201557.52792899,0
+CADE.US,D,20050722,000000,18.6611,18.8742,18.4264,18.8742,268875.52574793,0
+CADE.US,D,20050725,000000,18.5471,18.7389,18.0428,18.221,433657.28107798,0
+CADE.US,D,20050726,000000,18.2842,18.3164,17.8666,18.2277,236517.36515704,0
+CADE.US,D,20050727,000000,18.2678,18.2678,17.7838,18.0428,198182.43537879,0
+CADE.US,D,20050728,000000,18.1499,18.3602,17.9435,18.33,159456.17563657,0
+CADE.US,D,20050729,000000,18.33,18.5082,17.9134,17.9134,167383.4319672,0
+CADE.US,D,20050801,000000,17.9941,18.2745,17.9941,18.0914,151005.09179509,0
+CADE.US,D,20050802,000000,18.1002,18.2608,17.9269,18.075,199999.39786245,0
+CADE.US,D,20050803,000000,17.9853,18.0292,17.7332,17.8383,175309.66118508,0
+CADE.US,D,20050804,000000,17.7332,17.7332,17.4869,17.4976,222093.62057928,0
+CADE.US,D,20050805,000000,17.4071,17.4976,17.1811,17.2241,312924.28384535,0
+CADE.US,D,20050808,000000,17.2922,17.3992,17.1734,17.2776,123844.1218019,0
+CADE.US,D,20050809,000000,17.3583,17.4519,17.1558,17.2698,186743.48050002,0
+CADE.US,D,20050810,000000,17.3515,17.6368,17.0858,17.2776,182191.31671959,0
+CADE.US,D,20050811,000000,17.2376,17.3914,17.1558,17.2776,191812.28200193,0
+CADE.US,D,20050812,000000,17.2619,17.3992,17.077,17.19,184532.10671408,0
+CADE.US,D,20050815,000000,17.1656,17.4596,16.8842,17.4431,188823.38385186,0
+CADE.US,D,20050816,000000,17.374,17.374,16.9981,16.9981,233788.32653687,0
+CADE.US,D,20050817,000000,16.9426,17.1997,16.7761,16.9592,225078.41027826,0
+CADE.US,D,20050818,000000,16.8531,17.0614,16.7265,16.8999,121771.40823941,0
+CADE.US,D,20050819,000000,16.8765,17.1997,16.8297,17.19,144896.85217364,0
+CADE.US,D,20050822,000000,17.1811,17.3418,17.0858,17.3252,99804.547505621,0
+CADE.US,D,20050823,000000,17.3048,17.3048,17.0935,17.1218,174007.28219736,0
+CADE.US,D,20050824,000000,17.1218,17.3515,16.8444,17.006,150225.51320544,0
+CADE.US,D,20050825,000000,16.9894,17.1656,16.8919,16.9894,128786.58843355,0
+CADE.US,D,20050826,000000,16.9494,16.9494,16.6224,16.6515,223258.3664563,0
+CADE.US,D,20050829,000000,16.5201,16.9981,16.452,16.9816,202985.21467421,0
+CADE.US,D,20050830,000000,16.9349,17.0371,16.6846,16.9494,190643.42767382,0
+CADE.US,D,20050831,000000,16.8999,17.3048,16.7888,17.3048,178684.75373528,0
+CADE.US,D,20050901,000000,17.2698,17.3914,17.0439,17.3136,441195.26167019,0
+CADE.US,D,20050902,000000,17.3136,17.3136,17.0185,17.149,183105.44708163,0
+CADE.US,D,20050906,000000,17.2241,17.7751,17.19,17.7663,284857.40039224,0
+CADE.US,D,20050907,000000,17.7585,17.7663,17.5444,17.6368,431969.73480288,0
+CADE.US,D,20050908,000000,17.5267,17.631,17.4148,17.521,167899.04257591,0
+CADE.US,D,20050909,000000,17.6232,17.8433,17.5979,17.7838,143858.44116687,0
+CADE.US,D,20050912,000000,17.7274,17.9269,17.5356,17.741,166476.49139452,0
+CADE.US,D,20050913,000000,17.6154,17.6368,17.4295,17.5521,222220.98256229,0
+CADE.US,D,20050914,000000,17.5901,17.6232,17.2922,17.3418,193631.29871112,0
+CADE.US,D,20050915,000000,17.3418,17.4684,17.2084,17.3515,146587.47978705,0
+CADE.US,D,20050916,000000,17.5053,17.9269,17.4684,17.7751,737748.39513279,0
+CADE.US,D,20050919,000000,17.7751,17.7751,17.4431,17.5444,164519.84157464,0
+CADE.US,D,20050920,000000,17.6076,17.8169,17.2084,17.3837,219878.13834227,0
+CADE.US,D,20050921,000000,17.3515,17.4431,17.0858,17.1266,197660.66209349,0
+CADE.US,D,20050922,000000,17.1218,17.5678,16.967,17.4519,151525.83796763,0
+CADE.US,D,20050923,000000,17.3992,17.6971,17.3136,17.6076,102014.89417879,0
+CADE.US,D,20050926,000000,17.6971,17.7935,17.4976,17.6368,169327.75643389,0
+CADE.US,D,20050927,000000,17.668,17.7935,17.4772,17.6154,123844.1218019,0
+CADE.US,D,20050928,000000,17.706,17.706,17.1558,17.374,173491.67158865,0
+CADE.US,D,20050929,000000,17.3583,17.8666,17.19,17.8666,181152.90571281,0
+CADE.US,D,20050930,000000,17.8433,17.8587,17.4684,17.5822,135929.1306107,0
+CADE.US,D,20051003,000000,17.5745,17.89,17.5132,17.8102,272387.22429606,0
+CADE.US,D,20051004,000000,17.8587,17.9532,17.2922,17.299,288373.20739143,0
+CADE.US,D,20051005,000000,17.2241,17.2241,16.3439,16.5659,521628.46240257,0
+CADE.US,D,20051006,000000,16.4977,16.7138,16.0138,16.3352,392072.56650702,0
+CADE.US,D,20051007,000000,16.4461,16.4918,16.081,16.2446,183105.44708163,0
+CADE.US,D,20051010,000000,16.3049,16.3108,15.9251,16.0586,162571.40865688,0
+CADE.US,D,20051011,000000,16.1755,16.1979,15.7061,15.7412,311371.28934263,0
+CADE.US,D,20051012,000000,15.6818,15.9135,15.4793,15.7061,267969.61228801,0
+CADE.US,D,20051013,000000,15.6068,15.897,15.5991,15.8055,204677.89651315,0
+CADE.US,D,20051014,000000,15.9662,16.0975,15.6818,15.8756,296947.54476486,0
+CADE.US,D,20051017,000000,15.8756,15.8756,15.4287,15.7986,220142.10632322,0
+CADE.US,D,20051018,000000,15.8629,15.8629,15.3955,15.4628,173100.34162467,0
+CADE.US,D,20051019,000000,15.5076,16.4373,15.3353,16.3897,437165.89828782,0
+CADE.US,D,20051020,000000,16.4607,16.7761,16.267,16.4685,315132.57629299,0
+CADE.US,D,20051021,000000,16.4685,17.1997,16.4685,17.006,333072.12786994,0
+CADE.US,D,20051024,000000,17.006,17.3515,16.8141,17.1014,430147.63675539,0
+CADE.US,D,20051025,000000,17.0371,17.0371,16.3683,16.6846,375954.0858648,0
+CADE.US,D,20051026,000000,16.6127,16.9222,16.5055,16.6983,227154.20517905,0
+CADE.US,D,20051027,000000,16.5883,16.597,16.2914,16.4237,276023.20348891,0
+CADE.US,D,20051028,000000,16.5201,16.9222,16.5055,16.8765,197530.21877217,0
+CADE.US,D,20051031,000000,16.8765,17.2241,16.8765,17.0614,305002.16307854,0
+CADE.US,D,20051101,000000,16.928,17.2084,16.7761,16.9426,140868.51590404,0
+CADE.US,D,20051102,000000,16.9981,17.5678,16.9981,17.5678,260041.32884461,0
+CADE.US,D,20051103,000000,17.5444,17.5444,17.0614,17.1734,258867.33895268,0
+CADE.US,D,20051104,000000,17.2162,17.2532,16.9981,17.19,133727.00083966,0
+CADE.US,D,20051107,000000,17.2376,17.521,17.2376,17.3583,164519.84157464,0
+CADE.US,D,20051108,000000,17.1656,17.3992,17.1218,17.3136,96428.427842649,0
+CADE.US,D,20051109,000000,17.3515,17.7274,17.2922,17.5444,183624.13902864,0
+CADE.US,D,20051110,000000,17.5618,18.0914,17.3252,17.9853,243144.29672548,0
+CADE.US,D,20051111,000000,17.8821,18.1081,17.8102,18.0351,107080.61434239,0
+CADE.US,D,20051114,000000,18.0292,18.0292,17.4431,17.6076,136842.23385997,0
+CADE.US,D,20051115,000000,17.6076,17.6534,17.1433,17.2455,211302.77385607,0
+CADE.US,D,20051116,000000,17.2376,17.3048,16.9076,17.1014,166595.63647542,0
+CADE.US,D,20051117,000000,17.19,17.5618,17.077,17.5521,130865.46467262,0
+CADE.US,D,20051118,000000,17.9348,17.9348,17.4295,17.6971,186875.97804688,0
+CADE.US,D,20051121,000000,17.6971,17.8744,17.4295,17.852,128004.95561835,0
+CADE.US,D,20051122,000000,17.6971,17.9435,17.5521,17.8744,132297.25986891,0
+CADE.US,D,20051123,000000,17.8169,17.9348,17.7215,17.7663,94606.329795155,0
+CADE.US,D,20051125,000000,17.7663,17.7838,17.5979,17.6971,33530.096257291,0
+CADE.US,D,20051128,000000,17.668,17.7147,17.3418,17.4226,141778.53781502,0
+CADE.US,D,20051129,000000,17.5444,17.6534,17.3583,17.5356,167767.57214181,0
+CADE.US,D,20051130,000000,17.5901,17.7497,17.3515,17.4772,246784.38436941,0
+CADE.US,D,20051201,000000,17.631,17.9269,17.5618,17.8433,240155.39857543,0
+CADE.US,D,20051202,000000,17.7663,17.8821,17.5979,17.8666,131638.88058568,0
+CADE.US,D,20051205,000000,17.8169,17.8169,17.2698,17.5618,177128.67789427,0
+CADE.US,D,20051206,000000,17.7274,17.9689,17.6826,17.7935,187002.31291713,0
+CADE.US,D,20051207,000000,17.8169,17.8169,17.4772,17.5521,107731.80383626,0
+CADE.US,D,20051208,000000,17.631,17.8014,17.3515,17.6076,209093.45429566,0
+CADE.US,D,20051209,000000,17.6076,17.89,17.5979,17.7751,162696.71641438,0
+CADE.US,D,20051212,000000,17.8102,17.89,17.6612,17.8246,121896.7159969,0
+CADE.US,D,20051213,000000,17.6757,17.8246,17.5356,17.6456,138141.5315094,0
+CADE.US,D,20051214,000000,17.631,17.8433,17.5901,17.7147,185834.48570181,0
+CADE.US,D,20051215,000000,17.7215,17.7215,17.2853,17.5267,229371.74164158,0
+CADE.US,D,20051216,000000,17.5745,17.6971,17.4976,17.6368,625728.39549703,0
+CADE.US,D,20051219,000000,17.6076,17.6076,17.1734,17.2776,177518.98074548,0
+CADE.US,D,20051220,000000,17.2532,17.5356,17.0935,17.3204,241454.69622485,0
+CADE.US,D,20051221,000000,17.4148,17.6456,17.3252,17.4071,123065.57032501,0
+CADE.US,D,20051222,000000,17.4519,17.5901,17.3515,17.5901,124235.45176587,0
+CADE.US,D,20051223,000000,17.631,17.6904,17.5979,17.6456,54837.550595092,0
+CADE.US,D,20051227,000000,17.6826,17.7215,17.2698,17.3048,129045.42085066,0
+CADE.US,D,20051228,000000,17.299,17.4519,17.2298,17.4295,118390.15301261,0
+CADE.US,D,20051229,000000,17.3914,17.4226,17.1159,17.1159,163353.04147207,0
+CADE.US,D,20051230,000000,16.9894,17.1218,16.8531,16.9816,195969.00736732,0
+CADE.US,D,20060103,000000,17.1433,17.4976,16.7586,17.4295,309940.52125912,0
+CADE.US,D,20060104,000000,17.4295,17.6456,17.3837,17.5678,245870.25400736,0
+CADE.US,D,20060105,000000,17.521,17.6826,17.4772,17.4772,143343.85767094,0
+CADE.US,D,20060106,000000,17.9776,17.9776,17.2853,17.4976,188563.52432198,0
+CADE.US,D,20060109,000000,17.5267,17.8169,17.4148,17.7935,238596.24139611,0
+CADE.US,D,20060110,000000,17.6612,18,17.6232,17.9435,366856.94809329,0
+CADE.US,D,20060111,000000,17.89,17.89,17.4226,17.6368,149580.48638817,0
+CADE.US,D,20060112,000000,17.5053,17.5901,17.4226,17.4431,129177.91839751,0
+CADE.US,D,20060113,000000,17.4684,17.6826,17.4684,17.5521,115270.81154122,0
+CADE.US,D,20060117,000000,17.3583,17.4519,17.2241,17.3671,146199.23116137,0
+CADE.US,D,20060118,000000,17.2922,17.3837,17.1656,17.3583,147365.00415117,0
+CADE.US,D,20060119,000000,17.3837,17.5356,17.2376,17.5053,162307.44067593,0
+CADE.US,D,20060120,000000,17.668,17.668,16.8297,16.9894,271866.47812353,0
+CADE.US,D,20060123,000000,17.3914,17.8383,17.19,17.7147,432360.0376541,0
+CADE.US,D,20060124,000000,17.7274,17.9689,17.6368,17.6368,351009.62522137,0
+CADE.US,D,20060125,000000,17.7497,18.0224,17.6154,17.9269,325532.09305221,0
+CADE.US,D,20060126,000000,17.9269,18.33,17.9269,18.3067,271866.47812353,0
+CADE.US,D,20060127,000000,18.3777,18.5316,18.2006,18.4352,353474.69586059,0
+CADE.US,D,20060130,000000,18.4128,18.4128,18.0077,18.075,251724.79677552,0
+CADE.US,D,20060131,000000,17.9689,18.1002,17.7274,17.7274,475370.38474474,0
+CADE.US,D,20060201,000000,17.7497,18.1421,17.5745,18.1002,276540.86832315,0
+CADE.US,D,20060202,000000,18.1148,18.1148,17.6612,17.7147,227292.8654025,0
+CADE.US,D,20060203,000000,17.6971,18.075,17.6904,17.9853,232491.08311297,0
+CADE.US,D,20060206,000000,18.0077,18.2142,17.8169,18.1499,264457.91373989,0
+CADE.US,D,20060207,000000,18.1742,18.3515,18.0224,18.1002,266665.17907475,0
+CADE.US,D,20060208,000000,18.0837,18.2842,17.9435,18.2073,171143.69180479,0
+CADE.US,D,20060209,000000,18.2073,18.2356,17.89,17.8977,337749.59940788,0
+CADE.US,D,20060210,000000,17.9269,18.3515,17.706,18.2454,266795.62239608,0
+CADE.US,D,20060213,000000,18.221,18.4196,18.0837,18.2073,233398.02368564,0
+CADE.US,D,20060214,000000,18.292,18.5676,18.0516,18.4761,240155.39857543,0
+CADE.US,D,20060215,000000,18.4128,18.6114,18.3222,18.6114,218321.03538849,0
+CADE.US,D,20060216,000000,18.627,18.7448,18.4576,18.6922,190511.95723974,0
+CADE.US,D,20060217,000000,18.7312,18.8441,18.5471,18.5607,200261.31161787,0
+CADE.US,D,20060221,000000,18.5471,18.7136,18.2745,18.5082,369717.45714755,0
+CADE.US,D,20060222,000000,18.553,18.8509,18.5471,18.7389,202730.49070816,0
+CADE.US,D,20060223,000000,18.6357,18.7593,18.5159,18.6425,190120.62727576,0
+CADE.US,D,20060224,000000,18.553,18.8227,18.4264,18.8061,158025.40755304,0
+CADE.US,D,20060227,000000,18.8061,18.9531,18.7389,18.9093,173752.5582313,0
+CADE.US,D,20060228,000000,18.776,18.8441,18.3777,18.4838,175695.85558523,0
+CADE.US,D,20060301,000000,18.4761,18.8138,18.4011,18.8061,214813.44529143,0
+CADE.US,D,20060302,000000,18.7448,18.7593,18.5159,18.5841,223913.66440124,0
+CADE.US,D,20060303,000000,18.4916,18.7448,18.3923,18.5471,250029.03359829,0
+CADE.US,D,20060306,000000,18.5247,18.5978,18.3689,18.4674,385571.96980883,0
+CADE.US,D,20060307,000000,18.407,18.5247,18.3515,18.443,190511.95723974,0
+CADE.US,D,20060308,000000,18.4011,18.6611,18.3515,18.5383,203246.10131686,0
+CADE.US,D,20060309,000000,18.5471,18.6776,18.3515,18.3515,144248.74401808,0
+CADE.US,D,20060310,000000,18.3515,18.701,18.3388,18.701,145288.18213762,0
+CADE.US,D,20060313,000000,18.5471,18.8354,18.4674,18.5471,149054.6046518,0
+CADE.US,D,20060314,000000,18.4761,18.917,18.3689,18.884,168938.48069545,0
+CADE.US,D,20060315,000000,18.8587,18.8742,18.6357,18.8675,145550.09589303,0
+CADE.US,D,20060316,000000,18.8742,18.9999,18.6425,18.6611,240804.53384376,0
+CADE.US,D,20060317,000000,18.701,18.8675,18.5754,18.7136,965428.48204819,0
+CADE.US,D,20060320,000000,18.6864,18.9287,18.6182,18.9093,322285.38959781,0
+CADE.US,D,20060321,000000,18.8061,18.8227,18.2745,18.2842,263028.17276914,0
+CADE.US,D,20060322,000000,18.2277,18.7224,18.183,18.6611,246519.38927569,0
+CADE.US,D,20060323,000000,18.5841,18.6864,18.4838,18.6688,165041.61485994,0
+CADE.US,D,20060324,000000,18.6922,18.7593,18.5316,18.7593,99156.439350058,0
+CADE.US,D,20060327,000000,18.7312,18.7448,18.5471,18.6922,191421.97915072,0
+CADE.US,D,20060328,000000,18.6182,18.7593,18.4196,18.4761,105786.4522568,0
+CADE.US,D,20060329,000000,18.5676,18.8441,18.3923,18.6776,271215.28862966,0
+CADE.US,D,20060330,000000,18.6425,18.6688,18.4128,18.5159,191030.64918674,0
+CADE.US,D,20060331,000000,18.5471,18.5471,18.3067,18.4761,265886.62759787,0
+CADE.US,D,20060403,000000,18.6357,18.7088,18.3923,18.5159,350358.4357275,0
+CADE.US,D,20060404,000000,18.5841,18.8354,18.443,18.6425,304611.86022732,0
+CADE.US,D,20060405,000000,18.6776,18.776,18.5471,18.6611,252504.37536517,0
+CADE.US,D,20060406,000000,18.5676,18.6688,18.4264,18.5607,146977.78263826,0
+CADE.US,D,20060407,000000,18.6611,18.7389,18.2745,18.292,225732.68111043,0
+CADE.US,D,20060410,000000,18.3222,18.5978,18.2745,18.5159,227944.05489637,0
+CADE.US,D,20060411,000000,18.4674,18.5841,18.2142,18.2277,177387.5103114,0
+CADE.US,D,20060412,000000,18.1917,18.407,18.1586,18.407,140089.96442716,0
+CADE.US,D,20060413,000000,18.3846,18.6522,18.2745,18.5471,184142.83097563,0
+CADE.US,D,20060417,000000,18.5676,18.6522,18.292,18.443,149846.50859466,0
+CADE.US,D,20060418,000000,18.5005,19.0933,18.4128,19.0856,302272.0973456,0
+CADE.US,D,20060419,000000,18.9755,19.1848,18.8138,19.1236,202597.99316129,0
+CADE.US,D,20060420,000000,19.0933,19.0933,18.627,18.8675,134891.74671669,0
+CADE.US,D,20060421,000000,19.1614,19.2354,18.9678,19.2276,357371.5616961,0
+CADE.US,D,20060424,000000,19.2354,20.1312,19.2354,19.9979,880439.00908432,0
+CADE.US,D,20060425,000000,19.9471,19.9471,19.3143,19.7018,538921.96004949,0
+CADE.US,D,20060426,000000,19.7224,19.9919,19.6765,19.7224,300325.71865337,0
+CADE.US,D,20060427,000000,19.5831,20.2636,19.5626,20.0066,373749.90186822,0
+CADE.US,D,20060428,000000,19.9695,20.1613,19.6678,19.7224,485247.1011059,0
+CADE.US,D,20060501,000000,19.845,19.9471,19.4369,19.477,361531.3683998,0
+CADE.US,D,20060502,000000,19.5091,19.7905,19.3465,19.7905,437035.45496649,0
+CADE.US,D,20060503,000000,19.7164,19.7535,19.4683,19.6863,201557.52792899,0
+CADE.US,D,20060504,000000,19.6678,19.8684,19.5918,19.8362,252504.37536517,0
+CADE.US,D,20060505,000000,19.9919,20.0844,19.7456,19.9316,310459.21320613,0
+CADE.US,D,20060508,000000,19.845,20.3542,19.8284,20.2851,427680.51189063,0
+CADE.US,D,20060509,000000,20.2851,20.3074,20.102,20.1312,191812.28200193,0
+CADE.US,D,20060510,000000,20.0436,20.2636,20.0124,20.1613,191546.25979545,0
+CADE.US,D,20060511,000000,20.1098,20.1828,19.806,19.8119,380506.24964523,0
+CADE.US,D,20060512,000000,19.7699,19.916,19.4683,19.477,303695.67563974,0
+CADE.US,D,20060515,000000,19.3143,19.6863,19.2773,19.5772,278102.079728,0
+CADE.US,D,20060516,000000,19.5626,19.8362,19.5461,19.7107,205326.00466871,0
+CADE.US,D,20060517,000000,19.5091,19.694,19.4136,19.5091,358673.94068383,0
+CADE.US,D,20060518,000000,19.5091,19.6765,19.3533,19.3854,248471.93064451,0
+CADE.US,D,20060519,000000,18.8275,19.6522,18.8275,19.6064,457564.3578274,0
+CADE.US,D,20060522,000000,19.5461,19.8119,19.3143,19.6113,470693.94031958,0
+CADE.US,D,20060523,000000,19.7778,19.7905,19.4449,19.4683,284209.29223668,0
+CADE.US,D,20060524,000000,19.4292,19.8838,19.3854,19.7456,608705.02850764,0
+CADE.US,D,20060525,000000,19.8995,20.1691,19.8196,20.1691,412339.55561252,0
+CADE.US,D,20060526,000000,20.3376,20.4378,20.1477,20.2052,370761.00371816,0
+CADE.US,D,20060530,000000,20.1691,20.1828,19.9082,20.026,423519.67807417,0
+CADE.US,D,20060531,000000,20.026,20.2286,19.8917,20.0193,290576.36427524,0
+CADE.US,D,20060601,000000,20.0436,20.4934,20.0436,20.4856,339307.72947441,0
+CADE.US,D,20060602,000000,20.4856,20.5167,20.1244,20.2851,332680.79790597,0
+CADE.US,D,20060605,000000,20.1613,20.175,19.5091,19.5091,429113.33419969,0
+CADE.US,D,20060606,000000,19.6113,19.6863,19.3912,19.5831,466920.32801602,0
+CADE.US,D,20060607,000000,19.6444,20.1691,19.5461,19.9979,458607.90439801,0
+CADE.US,D,20060608,000000,19.916,20.3376,19.6064,20.1691,477326.00745186,0
+CADE.US,D,20060609,000000,20.1906,20.2704,19.8838,20.1244,352694.09015817,0
+CADE.US,D,20060612,000000,20.0922,20.1477,19.7378,19.9082,375172.45304961,0
+CADE.US,D,20060613,000000,19.7846,20.2383,19.6678,19.8917,556857.40317539,0
+CADE.US,D,20060614,000000,19.8684,19.955,19.4837,19.8119,287717.9094465,0
+CADE.US,D,20060615,000000,19.8614,20.4134,19.8614,20.3697,367769.0242298,0
+CADE.US,D,20060616,000000,20.2908,20.469,19.8684,19.8684,1502272.5929714,0
+CADE.US,D,20060619,000000,19.9695,20.0348,19.5918,19.6269,391684.31788135,0
+CADE.US,D,20060620,000000,19.6064,19.6863,19.3688,19.4449,451199.34001437,0
+CADE.US,D,20060621,000000,19.4837,19.9638,19.4837,19.7982,247954.26581027,0
+CADE.US,D,20060622,000000,19.7456,19.7905,19.3981,19.6269,477065.12080921,0
+CADE.US,D,20060623,000000,19.5382,19.5461,19.2773,19.4136,269915.99098024,0
+CADE.US,D,20060626,000000,19.5003,19.9316,19.4526,19.9316,353735.58250325,0
+CADE.US,D,20060627,000000,19.9229,19.9979,19.2773,19.3854,396616.51338533,0
+CADE.US,D,20060628,000000,19.4683,19.4837,19.068,19.3231,451199.34001437,0
+CADE.US,D,20060629,000000,19.5831,20.1613,19.2686,20.1613,507857.96154419,0
+CADE.US,D,20060630,000000,20.1613,20.9694,20.0066,20.9694,4730715.0095111,0
+CADE.US,D,20060703,000000,20.6618,21.5478,20.5303,21.4757,587391.41149325,0
+CADE.US,D,20060705,000000,21.2859,21.2859,20.7105,20.7601,518776.17025043,0
+CADE.US,D,20060706,000000,20.7601,21.0376,20.6705,20.7767,548668.23308933,0
+CADE.US,D,20060707,000000,20.7601,21.1174,20.6618,20.768,249384.00678103,0
+CADE.US,D,20060710,000000,20.8068,21.0016,20.731,20.8614,247562.9358463,0
+CADE.US,D,20060711,000000,20.9451,20.9451,20.5985,20.8361,393888.50187793,0
+CADE.US,D,20060712,000000,20.8302,21.0152,20.6705,20.6959,356984.3401832,0
+CADE.US,D,20060713,000000,20.5839,20.62,20.1399,20.1399,360489.87605473,0
+CADE.US,D,20060714,000000,20.1477,20.2704,20.026,20.2383,496815.47219323,0
+CADE.US,D,20060717,000000,20.1613,20.3911,20.1546,20.2052,192591.86059158,0
+CADE.US,D,20060718,000000,20.3318,20.4291,20.1546,20.3074,386222.13218993,0
+CADE.US,D,20060719,000000,20.3629,20.7904,20.2782,20.7904,463548.31680412,0
+CADE.US,D,20060720,000000,20.7904,20.8147,20.3318,20.4204,267180.78968346,0
+CADE.US,D,20060721,000000,20.7767,20.7767,20.2208,20.3074,411825.99922935,0
+CADE.US,D,20060724,000000,20.3629,20.8994,20.3152,20.8614,476539.23907284,0
+CADE.US,D,20060725,000000,20.8701,21.1632,20.7026,20.986,847949.37805933,0
+CADE.US,D,20060726,000000,20.9694,21.1632,20.8449,20.9772,510720.52482399,0
+CADE.US,D,20060727,000000,21.0843,21.2275,20.7904,20.7904,175571.5749405,0
+CADE.US,D,20060728,000000,20.8701,21.3521,20.8449,21.3521,169068.92401678,0
+CADE.US,D,20060731,000000,21.2343,21.2343,21.0016,21.0435,213119.73633972,0
+CADE.US,D,20060801,000000,21.0843,21.1174,20.8536,20.986,179334.91611638,0
+CADE.US,D,20060802,000000,20.9772,21.2343,20.9772,21.0522,168552.2862953,0
+CADE.US,D,20060803,000000,20.9286,21.539,20.9072,21.3775,270569.23469963,0
+CADE.US,D,20060804,000000,21.4835,21.6851,21.2343,21.316,217803.37055426,0
+CADE.US,D,20060807,000000,21.2002,21.5147,21.2002,21.4621,282522.77307433,0
+CADE.US,D,20060808,000000,21.5068,21.5604,21.2002,21.244,200261.31161787,0
+CADE.US,D,20060809,000000,21.3287,21.43,21.0221,21.0288,193896.29380485,0
+CADE.US,D,20060810,000000,20.9772,21.2216,20.9451,21.1564,251854.21298409,0
+CADE.US,D,20060811,000000,21.0843,21.101,20.9227,21.0288,88498.090173709,0
+CADE.US,D,20060814,000000,21.1087,21.3103,21.0094,21.0609,102795.49988121,0
+CADE.US,D,20060815,000000,21.169,21.4475,21.169,21.3929,133980.69769295,0
+CADE.US,D,20060816,000000,21.5068,21.6139,21.3608,21.578,146587.47978705,0
+CADE.US,D,20060817,000000,21.5692,21.651,21.4621,21.578,193504.96384086,0
+CADE.US,D,20060818,000000,21.5556,21.7172,21.4757,21.4991,80570.833843068,0
+CADE.US,D,20060821,000000,21.4991,21.4991,21.2781,21.4475,91097.712585325,0
+CADE.US,D,20060822,000000,21.539,21.6139,21.4222,21.5478,117086.74691212,0
+CADE.US,D,20060823,000000,21.5478,21.6022,21.2002,21.2216,166595.63647542,0
+CADE.US,D,20060824,000000,21.2343,21.3229,21.0912,21.2343,97463.757511123,0
+CADE.US,D,20060825,000000,21.169,21.3229,21.0435,21.0843,69653.6522496,0
+CADE.US,D,20060828,000000,21.0152,21.3775,21.0152,21.3454,254579.14315319,0
+CADE.US,D,20060829,000000,21.2781,21.4475,21.1632,21.4475,309809.05082503,0
+CADE.US,D,20060830,000000,21.4475,21.5302,21.3695,21.4621,119427.53690662,0
+CADE.US,D,20060831,000000,21.4621,21.6266,21.4621,21.5945,124885.61414697,0
+CADE.US,D,20060901,000000,21.6353,21.7308,21.5302,21.5692,149846.50859466,0
+CADE.US,D,20060905,000000,21.5478,21.76,21.5068,21.651,169853.63817026,0
+CADE.US,D,20060906,000000,21.5478,21.651,21.4222,21.4757,118777.37452552,0
+CADE.US,D,20060907,000000,21.3929,21.43,21.1242,21.1242,103314.19182822,0
+CADE.US,D,20060908,000000,21.1564,21.3521,21.0522,21.3364,129177.91839751,0
+CADE.US,D,20060911,000000,21.3454,21.468,21.316,21.4222,126062.68537721,0
+CADE.US,D,20060912,000000,21.4017,21.8311,21.4017,21.801,153991.93571962,0
+CADE.US,D,20060913,000000,21.801,21.801,21.578,21.7084,182191.31671959,0
+CADE.US,D,20060914,000000,21.6948,21.7522,21.6092,21.7308,209478.62158305,0
+CADE.US,D,20060915,000000,21.8155,21.8545,21.6139,21.6948,194019.54733679,0
+CADE.US,D,20060918,000000,21.6433,21.7522,21.5556,21.6227,205715.28040716,0
+CADE.US,D,20060919,000000,21.5868,21.651,21.3229,21.5556,209478.62158305,0
+CADE.US,D,20060920,000000,21.6587,22.0083,21.6587,21.9304,136450.90389601,0
+CADE.US,D,20060921,000000,21.9674,21.9917,21.5478,21.6353,168291.39965266,0
+CADE.US,D,20060922,000000,21.6783,21.7172,21.2936,21.43,128786.58843355,0
+CADE.US,D,20060925,000000,21.3608,21.724,21.3364,21.7025,124885.61414697,0
+CADE.US,D,20060926,000000,21.6587,21.7308,21.5604,21.6587,171143.69180479,0
+CADE.US,D,20060927,000000,21.7025,21.8234,21.6139,21.7746,144638.01975653,0
+CADE.US,D,20060928,000000,21.7522,21.7843,21.6022,21.724,146721.00444667,0
+CADE.US,D,20060929,000000,21.7746,21.7746,21.3608,21.3608,210914.52523039,0
+CADE.US,D,20061002,000000,21.4222,21.5068,21.2002,21.2518,196488.72642709,0
+CADE.US,D,20061003,000000,21.316,21.4173,21.1846,21.3608,214035.92092731,0
+CADE.US,D,20061004,000000,21.2781,21.4757,21.1087,21.4076,152306.44367005,0
+CADE.US,D,20061005,000000,21.3695,21.5147,21.3695,21.4991,217022.76485183,0
+CADE.US,D,20061006,000000,21.43,21.4553,21.1914,21.2275,163353.04147207,0
+CADE.US,D,20061009,000000,21.169,21.6227,21.1174,21.5945,204289.64788747,0
+CADE.US,D,20061010,000000,21.6227,21.6783,21.3695,21.4553,95520.460157201,0
+CADE.US,D,20061011,000000,21.4017,21.5225,21.2275,21.4621,118518.54210841,0
+CADE.US,D,20061012,000000,21.5068,21.6227,21.4222,21.5556,126318.43645602,0
+CADE.US,D,20061013,000000,21.5556,21.7522,21.4757,21.7386,236130.14364412,0
+CADE.US,D,20061016,000000,21.7746,21.7922,21.539,21.6851,168027.43167171,0
+CADE.US,D,20061017,000000,21.6684,21.7746,21.4553,21.651,164778.67399176,0
+CADE.US,D,20061018,000000,21.6851,21.7025,21.468,21.4904,137361.95291974,0
+CADE.US,D,20061019,000000,21.4757,21.5868,21.169,21.244,171541.18444537,0
+CADE.US,D,20061020,000000,21.1379,21.1914,19.7905,20.026,1483686.9874645,0
+CADE.US,D,20061023,000000,19.9229,19.9638,19.3377,19.6444,880439.00908432,0
+CADE.US,D,20061024,000000,19.5831,19.7224,19.5091,19.5918,409092.85215811,0
+CADE.US,D,20061025,000000,19.5918,19.6347,19.4068,19.5831,356723.45354055,0
+CADE.US,D,20061026,000000,19.694,19.7224,19.4292,19.7107,195319.87209899,0
+CADE.US,D,20061027,000000,19.7164,19.7378,19.5158,19.5461,191546.25979545,0
+CADE.US,D,20061030,000000,19.5158,19.5772,19.2132,19.4449,377774.12968676,0
+CADE.US,D,20061031,000000,19.4369,19.6599,19.3854,19.6599,384146.33728915,0
+CADE.US,D,20061101,000000,19.62,19.6269,19.068,19.068,284209.29223668,0
+CADE.US,D,20061102,000000,18.9755,19.2453,18.9376,19.1751,208185.48661022,0
+CADE.US,D,20061103,000000,19.1751,19.329,19.0933,19.2052,243534.5995767,0
+CADE.US,D,20061106,000000,19.1614,19.5382,19.1614,19.5158,214421.08821469,0
+CADE.US,D,20061107,000000,19.5158,19.5831,19.3533,19.3912,169459.22686799,0
+CADE.US,D,20061108,000000,19.3143,19.5158,19.2909,19.4915,97210.060657836,0
+CADE.US,D,20061109,000000,19.4837,19.5091,19.2453,19.253,126444.77132628,0
+CADE.US,D,20061110,000000,19.253,19.5461,19.253,19.5295,186092.29100615,0
+CADE.US,D,20061113,000000,19.4603,19.7778,19.4215,19.7622,249127.22858944,0
+CADE.US,D,20061114,000000,19.7699,19.8917,19.5237,19.8684,204289.64788747,0
+CADE.US,D,20061115,000000,19.8614,20.026,19.7905,19.9793,162963.76573363,0
+CADE.US,D,20061116,000000,19.9979,20.1399,19.955,20.1312,132297.25986891,0
+CADE.US,D,20061117,000000,20.0436,20.1312,19.9229,20.1098,130345.74561285,0
+CADE.US,D,20061120,000000,20.0436,20.2139,19.9695,20.2139,120079.75351324,0
+CADE.US,D,20061121,000000,20.1964,20.2208,20.0767,20.1165,111628.66967176,0
+CADE.US,D,20061122,000000,20.1546,20.1546,19.8995,19.955,114098.87587482,0
+CADE.US,D,20061124,000000,19.8771,20.1165,19.8517,20.0193,54449.301969414,0
+CADE.US,D,20061127,000000,20.0066,20.0066,19.5461,19.5548,284078.84891534,0
+CADE.US,D,20061128,000000,19.5548,19.7018,19.5158,19.6347,148797.82646022,0
+CADE.US,D,20061129,000000,19.6599,20.0193,19.5295,19.8517,275760.26262072,0
+CADE.US,D,20061130,000000,19.7778,20.0436,19.6064,20.0436,258347.61989291,0
+CADE.US,D,20061201,000000,19.955,20.0193,19.5548,19.8119,269915.99098024,0
+CADE.US,D,20061204,000000,19.7456,20.4204,19.7456,20.3766,233788.32653687,0
+CADE.US,D,20061205,000000,20.4378,20.4856,20.2052,20.3074,144248.74401808,0
+CADE.US,D,20061206,000000,20.3152,20.3542,20.0679,20.0922,182321.76004091,0
+CADE.US,D,20061207,000000,20.0436,20.2996,20.0066,20.0436,101624.59132759,0
+CADE.US,D,20061208,000000,20.0066,20.1613,19.9695,20.1477,96688.287372534,0
+CADE.US,D,20061211,000000,20.1165,20.2052,20.0193,20.0767,177518.98074548,0
+CADE.US,D,20061212,000000,20.1477,20.1613,20.026,20.1312,128524.67467813,0
+CADE.US,D,20061213,000000,20.026,20.1613,20.0066,20.0767,113584.29237889,0
+CADE.US,D,20061214,000000,20.1244,20.3911,20.0679,20.3629,106431.47907407,0
+CADE.US,D,20061215,000000,20.3463,20.5236,20.323,20.4057,129561.03145936,0
+CADE.US,D,20061218,000000,20.399,20.62,20.2461,20.2704,153991.93571962,0
+CADE.US,D,20061219,000000,20.2052,20.5761,20.2052,20.5761,119946.22885362,0
+CADE.US,D,20061220,000000,20.4934,20.6521,20.4934,20.5547,103706.54890496,0
+CADE.US,D,20061221,000000,20.5031,20.62,20.469,20.62,93308.059258497,0
+CADE.US,D,20061222,000000,20.6521,20.6521,20.3697,20.3823,110979.53440345,0
+CADE.US,D,20061226,000000,20.323,20.7523,20.323,20.6959,135153.66047211,0
+CADE.US,D,20061227,000000,20.8147,21.1564,20.8147,21.0152,118777.37452552,0
+CADE.US,D,20061228,000000,20.954,21.1914,20.8205,21.0435,64715.29406902,0
+CADE.US,D,20061229,000000,20.9938,21.0376,20.6287,20.6355,106041.17622286,0
+CADE.US,D,20070103,000000,20.8915,21.2071,20.7767,21.169,345546.41241719,0
+CADE.US,D,20070104,000000,21.0843,21.1311,20.9227,21.0094,211440.40696675,0
+CADE.US,D,20070105,000000,20.877,20.9227,20.2908,20.4378,266405.31954487,0
+CADE.US,D,20070108,000000,20.4592,20.768,20.3074,20.4515,201032.67330539,0
+CADE.US,D,20070109,000000,20.545,20.545,20.1964,20.4768,91618.458757861,0
+CADE.US,D,20070110,000000,20.3766,20.5031,20.3463,20.3823,101493.12089349,0
+CADE.US,D,20070111,000000,20.4204,20.7601,20.4204,20.5606,149054.6046518,0
+CADE.US,D,20070112,000000,20.469,20.6775,20.469,20.545,87849.982018145,0
+CADE.US,D,20070116,000000,20.469,20.6443,20.1691,20.1906,169068.92401678,0
+CADE.US,D,20070117,000000,20.0844,20.2383,19.7224,20.1244,389474.99832095,0
+CADE.US,D,20070118,000000,20.1613,20.1613,19.6269,19.9082,228977.33033931,0
+CADE.US,D,20070119,000000,19.4292,19.5772,19.0612,19.3377,437687.67157313,0
+CADE.US,D,20070122,000000,19.4136,19.4136,19.0125,19.0612,290576.36427524,0
+CADE.US,D,20070123,000000,18.9678,19.2997,18.9678,19.2354,239507.29041986,0
+CADE.US,D,20070124,000000,19.146,19.5003,19.0194,19.4068,166335.77694553,0
+CADE.US,D,20070125,000000,19.3912,19.4068,19.0856,19.1995,137097.98493879,0
+CADE.US,D,20070126,000000,19.1664,19.2052,19.0446,19.1614,113970.48677904,0
+CADE.US,D,20070129,000000,19.2608,19.477,19.1848,19.4136,177779.86738814,0
+CADE.US,D,20070130,000000,19.3688,19.4369,19.2453,19.4136,174656.41746569,0
+CADE.US,D,20070131,000000,19.3611,19.4915,19.2773,19.4915,308635.0609331,0
+CADE.US,D,20070201,000000,19.5772,19.5772,19.4136,19.4449,203246.10131686,0
+CADE.US,D,20070202,000000,19.4603,19.9229,19.4603,19.7456,276152.61969748,0
+CADE.US,D,20070205,000000,19.7291,19.8284,19.5091,19.5091,221307.87931302,0
+CADE.US,D,20070206,000000,19.5461,19.916,19.5461,19.7291,248604.42819137,0
+CADE.US,D,20070207,000000,19.7982,20.1244,19.7982,20.0581,198443.32202144,0
+CADE.US,D,20070208,000000,19.9919,20.0504,19.8838,19.8838,212863.98526091,0
+CADE.US,D,20070209,000000,19.8119,20.0066,19.7456,19.7535,120990.80253699,0
+CADE.US,D,20070212,000000,19.845,19.8771,19.7018,19.7699,160519.23734973,0
+CADE.US,D,20070213,000000,19.7378,20.0348,19.7378,20.0066,111854.63448037,0
+CADE.US,D,20070214,000000,20.0767,20.102,19.8838,19.9695,133206.25466712,0
+CADE.US,D,20070215,000000,20.0066,20.0504,19.8684,19.9862,130865.46467262,0
+CADE.US,D,20070216,000000,20.0066,20.0767,19.8771,20.0124,92528.480668841,0
+CADE.US,D,20070220,000000,20.0066,20.0436,19.7982,20.0436,144510.65777349,0
+CADE.US,D,20070221,000000,20.026,20.0436,19.8838,20.026,77198.822631161,0
+CADE.US,D,20070222,000000,19.955,20.1399,19.845,20.1399,151915.11370607,0
+CADE.US,D,20070223,000000,20.1399,20.1399,19.8196,19.8995,159324.70520248,0
+CADE.US,D,20070226,000000,19.9316,19.9919,19.62,19.7846,118390.15301261,0
+CADE.US,D,20070227,000000,19.5091,19.62,19.1995,19.3377,342038.82232013,0
+CADE.US,D,20070228,000000,19.3377,19.5003,19.107,19.1614,238335.35475347,0
+CADE.US,D,20070301,000000,19.0525,19.477,18.8227,19.3377,255630.90662592,0
+CADE.US,D,20070302,000000,19.3066,19.3688,19.1848,19.253,104741.87857344,0
+CADE.US,D,20070305,000000,19.107,19.2276,18.9531,18.9755,254320.31073608,0
+CADE.US,D,20070306,000000,19.1614,19.3377,19.1157,19.2132,363737.6066219,0
+CADE.US,D,20070307,000000,19.1926,19.3143,19.1236,19.146,110850.11819488,0
+CADE.US,D,20070308,000000,19.2199,19.4449,19.2199,19.2686,68615.241242826,0
+CADE.US,D,20070309,000000,19.329,19.3981,19.1848,19.2276,83176.618931282,0
+CADE.US,D,20070312,000000,19.1751,19.3377,19.068,19.1236,98639.801628587,0
+CADE.US,D,20070313,000000,18.9609,18.9609,18.2678,18.3222,229758.96315449,0
+CADE.US,D,20070314,000000,18.2608,18.5247,18.0914,18.5082,148666.35602612,0
+CADE.US,D,20070315,000000,18.4761,18.7914,18.443,18.776,125014.00324277,0
+CADE.US,D,20070316,000000,18.776,18.884,18.5471,18.6425,93956.16741406,0
+CADE.US,D,20070319,000000,18.6182,18.884,18.5841,18.701,93696.307884174,0
+CADE.US,D,20070320,000000,18.6611,18.7837,18.6357,18.7536,71213.836541676,0
+CADE.US,D,20070321,000000,18.7312,19.2909,18.7312,19.2909,131511.51860265,0
+CADE.US,D,20070322,000000,19.1381,19.3465,18.9833,19.2354,168027.43167171,0
+CADE.US,D,20070323,000000,19.329,19.4292,19.2052,19.3611,204677.89651315,0
+CADE.US,D,20070326,000000,19.3611,19.4136,19.1157,19.253,120861.38632843,0
+CADE.US,D,20070327,000000,19.1614,19.2132,18.923,18.9434,120724.78033051,0
+CADE.US,D,20070328,000000,19.0271,19.1157,18.7536,18.8928,95907.681670112,0
+CADE.US,D,20070329,000000,18.9678,18.992,18.7224,18.9016,108773.29618134,0
+CADE.US,D,20070330,000000,18.9434,19.0612,18.6357,18.8138,153475.29799814,0
+CADE.US,D,20070402,000000,18.917,18.917,18.5159,18.5471,270172.76917182,0
+CADE.US,D,20070403,000000,18.6182,18.8441,18.6182,18.6864,123844.1218019,0
+CADE.US,D,20070404,000000,18.6425,18.7681,18.33,18.3689,265234.41099125,0
+CADE.US,D,20070405,000000,18.3222,18.4011,18.1499,18.2277,183365.30661152,0
+CADE.US,D,20070409,000000,18.221,18.3222,18.0224,18.1665,146977.78263826,0
+CADE.US,D,20070410,000000,18.1236,18.2979,18.1236,18.292,100586.18032081,0
+CADE.US,D,20070411,000000,18.292,18.2979,18.0351,18.0351,100454.70988672,0
+CADE.US,D,20070412,000000,18.0292,18.2356,17.8666,18.2277,161142.69479891,0
+CADE.US,D,20070413,000000,18.2006,18.3456,18.1586,18.2277,141258.81875525,0
+CADE.US,D,20070416,000000,18.2608,18.8675,18.2608,18.8509,395058.38331879,0
+CADE.US,D,20070417,000000,18.8509,19.1236,18.8227,18.9016,181413.79235546,0
+CADE.US,D,20070418,000000,18.8509,18.923,18.6688,18.6688,265624.71384245,0
+CADE.US,D,20070419,000000,18.6864,18.7389,18.3602,18.5978,129561.03145936,0
+CADE.US,D,20070420,000000,18.8509,18.8675,18.4916,18.701,142819.00304734,0
+CADE.US,D,20070423,000000,18.701,18.8003,18.5316,18.5316,92135.096479332,0
+CADE.US,D,20070424,000000,18.8509,19.1537,18.6182,19.1537,393500.25325224,0
+CADE.US,D,20070425,000000,19.1236,19.2608,19.0194,19.107,335409.83652615,0
+CADE.US,D,20070426,000000,19.1157,19.3231,18.9609,19.2453,211199.03546666,0
+CADE.US,D,20070427,000000,19.1614,19.3066,19.1614,19.1995,183105.44708163,0
+CADE.US,D,20070430,000000,19.2354,19.2453,18.8928,18.9093,170113.49770014,0
+CADE.US,D,20070501,000000,18.9434,18.9609,18.6864,18.8275,186743.48050002,0
+CADE.US,D,20070502,000000,18.8742,19.0125,18.7593,18.9999,265109.10323374,0
+CADE.US,D,20070503,000000,19.0047,19.2997,18.9755,19.2608,185963.90191037,0
+CADE.US,D,20070504,000000,19.3143,19.5461,19.2276,19.4136,168027.43167171,0
+CADE.US,D,20070507,000000,19.4136,19.5548,19.2608,19.3981,155686.67178409,0
+CADE.US,D,20070508,000000,19.329,19.5237,19.1995,19.5237,200126.75984548,0
+CADE.US,D,20070509,000000,19.5382,19.6599,19.4136,19.5704,163482.45768063,0
+CADE.US,D,20070510,000000,19.4683,19.4683,19.2052,19.2453,127489.34500965,0
+CADE.US,D,20070511,000000,19.2276,19.5091,19.2276,19.4683,139052.58053314,0
+CADE.US,D,20070514,000000,19.5091,19.5382,19.1751,19.2354,148797.82646022,0
+CADE.US,D,20070515,000000,19.2132,19.4369,19.1614,19.1614,123715.7327061,0
+CADE.US,D,20070516,000000,19.2199,19.3533,19.2052,19.3377,122283.93750982,0
+CADE.US,D,20070517,000000,19.2773,19.4603,19.2773,19.3854,145678.48498883,0
+CADE.US,D,20070518,000000,19.4369,19.5003,19.3465,19.4068,93956.16741406,0
+CADE.US,D,20070521,000000,19.2773,19.5382,19.2608,19.4837,145808.92831015,0
+CADE.US,D,20070522,000000,19.4449,19.4683,19.2822,19.3757,145937.31740595,0
+CADE.US,D,20070523,000000,19.3854,19.5461,19.2453,19.4136,167645.34572263,0
+CADE.US,D,20070524,000000,19.3533,19.5461,19.1381,19.253,145550.09589303,0
+CADE.US,D,20070525,000000,19.1995,19.2453,18.9999,19.1751,147624.86368105,0
+CADE.US,D,20070529,000000,19.253,19.4526,19.253,19.3533,106561.9223954,0
+CADE.US,D,20070530,000000,19.3231,19.4292,19.2276,19.4215,103448.74360061,0
+CADE.US,D,20070531,000000,19.4215,19.4683,19.1537,19.2686,302791.81640536,0
+CADE.US,D,20070601,000000,19.3757,19.5461,19.3066,19.5237,248471.93064451,0
+CADE.US,D,20070604,000000,19.4837,19.5382,19.3757,19.477,125014.00324277,0
+CADE.US,D,20070605,000000,19.4449,19.4449,19.2052,19.2132,110850.11819488,0
+CADE.US,D,20070606,000000,19.1614,19.1664,19.0125,19.0856,136972.6771813,0
+CADE.US,D,20070607,000000,19.0194,19.0856,18.6922,18.8061,191030.64918674,0
+CADE.US,D,20070608,000000,18.8275,18.917,18.7224,18.917,149580.48638817,0
+CADE.US,D,20070611,000000,18.992,19.1537,18.8227,19.0856,126576.24176038,0
+CADE.US,D,20070612,000000,19.0125,19.0612,18.7312,18.7914,162185.21425674,0
+CADE.US,D,20070613,000000,18.776,18.8928,18.5159,18.8928,156333.75282689,0
+CADE.US,D,20070614,000000,18.923,19.1157,18.923,18.9755,97463.757511123,0
+CADE.US,D,20070615,000000,19.068,19.3143,19.068,19.3143,169198.34022533,0
+CADE.US,D,20070618,000000,19.253,19.253,19.0194,19.0446,183105.44708163,0
+CADE.US,D,20070619,000000,19.0125,19.3231,18.9609,19.3143,331775.91155883,0
+CADE.US,D,20070620,000000,19.3066,19.3981,19.1537,19.2822,507730.59956116,0
+CADE.US,D,20070621,000000,19.2822,19.4068,19.0992,19.2199,720467.22283905,0
+CADE.US,D,20070622,000000,19.1381,19.2276,18.9287,18.9287,290451.05651774,0
+CADE.US,D,20070625,000000,18.9093,19.2453,18.8742,18.992,128136.42605245,0
+CADE.US,D,20070626,000000,19.0047,19.2132,18.9609,18.9678,137233.56382395,0
+CADE.US,D,20070627,000000,18.9376,19.1995,18.8061,19.1537,216631.43488786,0
+CADE.US,D,20070628,000000,19.0992,19.0992,18.884,18.9434,325018.53666904,0
+CADE.US,D,20070629,000000,19.0194,19.0612,18.7136,18.8227,125274.88988541,0
+CADE.US,D,20070702,000000,18.9999,19.1926,18.917,19.0768,200521.17114775,0
+CADE.US,D,20070703,000000,19.1664,19.2354,19.0992,19.2132,72903.437042312,0
+CADE.US,D,20070705,000000,19.1848,19.2354,19.0768,19.146,94218.081169477,0
+CADE.US,D,20070706,000000,19.107,19.2354,18.9833,19.1926,98892.471369108,0
+CADE.US,D,20070709,000000,19.1995,19.1995,18.8227,18.8441,217803.37055426,0
+CADE.US,D,20070710,000000,18.7224,18.7224,18.3923,18.4916,273685.49483272,0
+CADE.US,D,20070711,000000,18.4674,18.5316,18.1002,18.2678,365691.17510348,0
+CADE.US,D,20070712,000000,18.2745,18.8275,18.2745,18.776,269263.7743736,0
+CADE.US,D,20070713,000000,18.8227,18.8928,18.6922,18.7536,205586.89131137,0
+CADE.US,D,20070716,000000,18.701,18.7448,18.6114,18.6611,113324.43284901,0
+CADE.US,D,20070717,000000,18.6114,18.8354,18.6114,18.7224,109033.15571121,0
+CADE.US,D,20070718,000000,18.5841,18.627,18.2142,18.3067,304354.05492297,0
+CADE.US,D,20070719,000000,18.3222,18.4576,18.0681,18.3222,284731.06552198,0
+CADE.US,D,20070720,000000,18.3067,18.3689,17.6971,17.9221,260685.3285491,0
+CADE.US,D,20070723,000000,18,18.0837,17.8246,17.9853,240415.25810531,0
+CADE.US,D,20070724,000000,17.8977,17.9269,17.6232,17.8383,480828.46198509,0
+CADE.US,D,20070725,000000,18,18.3388,17.8246,18.1362,404936.12679272,0
+CADE.US,D,20070726,000000,18.0077,18.0914,17.7215,17.8587,800383.78584996,0
+CADE.US,D,20070727,000000,17.8169,18.292,17.706,17.8433,343596.95238667,0
+CADE.US,D,20070730,000000,17.89,18.1917,17.6971,18.1081,244831.84300059,0
+CADE.US,D,20070731,000000,18.183,18.4264,17.9689,17.9689,283294.13476186,0
+CADE.US,D,20070801,000000,17.9853,18.1499,17.706,18.1002,363873.18550706,0
+CADE.US,D,20070802,000000,18.0837,18.3602,17.9941,18.1499,230931.92593365,0
+CADE.US,D,20070803,000000,18.2006,18.2006,17.374,17.3992,290836.22380513,0
+CADE.US,D,20070806,000000,17.4684,18.2842,17.0118,18.2678,475502.88229159,0
+CADE.US,D,20070807,000000,18.2073,18.8227,18.0077,18.5754,400776.32008902,0
+CADE.US,D,20070808,000000,18.6522,19.2354,18.407,19.0047,567249.73014526,0
+CADE.US,D,20070809,000000,18.8509,18.992,17.4353,17.4684,719945.44955375,0
+CADE.US,D,20070810,000000,17.2241,18.3222,16.7343,18.2073,444311.52180327,0
+CADE.US,D,20070813,000000,18.4576,18.5841,17.7585,17.8014,263674.22669917,0
+CADE.US,D,20070814,000000,17.7935,17.8744,17.2455,17.2455,234311.12693493,0
+CADE.US,D,20070815,000000,17.1734,17.6971,16.9494,16.9981,263674.22669917,0
+CADE.US,D,20070816,000000,17.0439,18.7681,17.0185,18.7681,670042.14868816,0
+CADE.US,D,20070817,000000,18.3067,19.2997,18.3067,19.1614,606234.82230459,0
+CADE.US,D,20070820,000000,19.2354,19.2354,18.5841,18.8275,484208.69009913,0
+CADE.US,D,20070821,000000,18.8441,19.7699,18.8441,19.694,571928.22879595,0
+CADE.US,D,20070822,000000,19.8119,20.0436,18.9833,19.5831,790249.26418445,0
+CADE.US,D,20070823,000000,19.5461,19.7699,19.0271,19.1614,294607.78188315,0
+CADE.US,D,20070824,000000,19.2608,19.2822,18.6357,19.2354,270953.37487424,0
+CADE.US,D,20070827,000000,19.2199,19.253,18.9531,19.1313,190904.31431648,0
+CADE.US,D,20070828,000000,18.923,19.0047,18.7224,18.7312,245612.44870301,0
+CADE.US,D,20070829,000000,18.923,19.253,18.884,19.2132,251199.94215192,0
+CADE.US,D,20070830,000000,18.9833,19.4603,18.9434,19.1157,251592.29922866,0
+CADE.US,D,20070831,000000,19.2354,19.7164,19.1381,19.2276,347499.98089877,0
+CADE.US,D,20070904,000000,19.2276,19.3981,19.0446,19.107,280437.73415867,0
+CADE.US,D,20070905,000000,18.9678,19.0047,18.5471,18.5471,617542.30674927,0
+CADE.US,D,20070906,000000,18.5754,19.0194,18.5754,18.9093,240287.89612228,0
+CADE.US,D,20070907,000000,18.6522,18.9833,18.5676,18.8587,264327.47041856,0
+CADE.US,D,20070910,000000,18.884,18.9531,18.4497,18.6522,202857.85269119,0
+CADE.US,D,20070911,000000,18.6522,19.0271,18.5978,18.7593,194800.15303922,0
+CADE.US,D,20070912,000000,18.5754,18.5754,18.33,18.4674,147624.86368105,0
+CADE.US,D,20070913,000000,18.7312,19.0047,18.4674,18.9678,358546.5787008,0
+CADE.US,D,20070914,000000,18.8587,19.2909,18.8003,19.2276,217803.37055426,0
+CADE.US,D,20070917,000000,19.2132,19.2132,19.0194,19.0933,142689.58683877,0
+CADE.US,D,20070918,000000,19.0933,20.0066,19.0446,20.0066,348926.64053123,0
+CADE.US,D,20070919,000000,20.0348,20.3911,19.5704,19.7905,351262.29496189,0
+CADE.US,D,20070920,000000,19.7905,19.7905,19.3611,19.4837,212345.2933139,0
+CADE.US,D,20070921,000000,19.5772,19.62,19.329,19.4068,219360.47350803,0
+CADE.US,D,20070924,000000,19.4683,19.5461,19.0047,19.0271,230663.84950165,0
+CADE.US,D,20070925,000000,19.0271,19.1381,18.8509,18.9609,118646.9312042,0
+CADE.US,D,20070926,000000,19.0612,19.253,18.8742,19.1664,116310.24966076,0
+CADE.US,D,20070927,000000,19.1751,19.3143,19.146,19.2773,133074.78423303,0
+CADE.US,D,20070928,000000,19.1537,19.2354,18.6182,18.701,273685.49483272,0
+CADE.US,D,20071001,000000,18.9016,19.4369,18.7448,19.2276,300583.52395773,0
+CADE.US,D,20071002,000000,19.2132,19.5704,19.2132,19.5704,158932.34812573,0
+CADE.US,D,20071003,000000,19.4915,19.6064,19.253,19.3611,162696.71641438,0
+CADE.US,D,20071004,000000,19.329,19.5626,19.329,19.4136,103182.72139412,0
+CADE.US,D,20071005,000000,19.5461,19.6347,19.4369,19.5831,90967.269263999,0
+CADE.US,D,20071008,000000,19.5831,19.6113,19.3688,19.3912,83431.342897335,0
+CADE.US,D,20071009,000000,19.3688,19.4215,19.2453,19.3611,172579.59545214,0
+CADE.US,D,20071010,000000,19.1926,19.3465,18.9999,19.0856,171932.51440933,0
+CADE.US,D,20071011,000000,19.1157,19.1614,18.6611,18.7312,323070.10375129,0
+CADE.US,D,20071012,000000,18.7312,18.8509,18.6611,18.7136,188305.71901764,0
+CADE.US,D,20071015,000000,18.701,18.7914,18.4352,18.5978,192203.6119659,0
+CADE.US,D,20071016,000000,18.5316,18.5978,17.9269,18.075,245870.25400736,0
+CADE.US,D,20071017,000000,18.1742,18.407,17.9348,18.1362,326183.28254608,0
+CADE.US,D,20071018,000000,17.9941,18.0681,17.6368,17.9532,233529.49411974,0
+CADE.US,D,20071019,000000,17.9532,18.0224,17.7935,17.7935,262374.92904974,0
+CADE.US,D,20071022,000000,17.8246,18.4264,17.8246,17.9853,340740.55178347,0
+CADE.US,D,20071023,000000,18.1002,18.183,17.8383,18.1148,243144.29672548,0
+CADE.US,D,20071024,000000,18.1148,18.1148,17.4927,17.8666,276936.30673819,0
+CADE.US,D,20071025,000000,17.7838,18.0681,17.5678,17.7838,418060.57372106,0
+CADE.US,D,20071026,000000,17.9348,18.3456,17.9348,18.3164,348666.78100135,0
+CADE.US,D,20071029,000000,18.2531,18.443,18.0914,18.33,269524.66101626,0
+CADE.US,D,20071030,000000,18.33,18.7224,18.1917,18.5316,315396.54427393,0
+CADE.US,D,20071031,000000,18.5383,18.9833,18.183,18.6688,433138.58913099,0
+CADE.US,D,20071101,000000,18.4196,18.4196,17.631,17.6757,226510.20547455,0
+CADE.US,D,20071102,000000,17.852,17.8821,16.6983,16.8678,813382.9250208,0
+CADE.US,D,20071105,000000,16.8919,17.0614,16.5512,16.9728,443011.19704108,0
+CADE.US,D,20071106,000000,16.9894,17.374,16.7343,17.374,404677.29437559,0
+CADE.US,D,20071107,000000,17.2162,17.3252,16.6224,16.6224,465103.36553237,0
+CADE.US,D,20071108,000000,16.7265,17.1014,16.3049,17.0118,746973.92200008,0
+CADE.US,D,20071109,000000,16.928,17.8014,16.6467,17.5444,654058.21981832,0
+CADE.US,D,20071112,000000,17.3418,18.221,17.3418,17.6971,409367.09126673,0
+CADE.US,D,20071113,000000,17.7497,18.4497,17.7497,18.4196,445093.15461846,0
+CADE.US,D,20071114,000000,18.5383,18.8227,18.0837,18.183,248083.68201884,0
+CADE.US,D,20071115,000000,18.2006,18.2006,17.3992,17.4976,425598.55431326,0
+CADE.US,D,20071116,000000,17.5979,17.9055,17.1997,17.7585,563998.91823977,0
+CADE.US,D,20071119,000000,17.5521,17.706,16.9349,17.4684,499022.7375281,0
+CADE.US,D,20071120,000000,17.5444,17.8383,16.9494,17.3252,369199.79231332,0
+CADE.US,D,20071121,000000,17.2162,17.9221,17.0692,17.4353,409223.29547944,0
+CADE.US,D,20071123,000000,17.7585,18.2142,17.4596,17.9853,145550.09589303,0
+CADE.US,D,20071126,000000,18.1002,18.1002,17.2084,17.2455,381808.62863296,0
+CADE.US,D,20071127,000000,17.3136,17.7147,17.2698,17.5267,396230.31898519,0
+CADE.US,D,20071128,000000,17.7663,18.8354,17.706,18.776,679788.421728,0
+CADE.US,D,20071129,000000,18.5978,18.776,17.9435,18.0516,521498.01908124,0
+CADE.US,D,20071130,000000,18.407,19.0271,18.407,18.8227,635345.25232831,0
+CADE.US,D,20071203,000000,18.6522,18.8003,18.2531,18.3777,382456.73678853,0
+CADE.US,D,20071204,000000,18.3777,18.4264,17.9941,18.2678,460815.16973288,0
+CADE.US,D,20071205,000000,18.4196,18.7224,18.2979,18.7088,405973.51068672,0
+CADE.US,D,20071206,000000,18.5754,19.4292,18.5607,19.4292,464973.94932381,0
+CADE.US,D,20071207,000000,19.4369,19.4369,18.9999,19.1664,288891.89933843,0
+CADE.US,D,20071210,000000,19.0768,19.7535,19.0525,19.6113,567608.19250071,0
+CADE.US,D,20071211,000000,19.8362,19.8362,18.6522,18.6522,911757.73155567,0
+CADE.US,D,20071212,000000,18.9999,19.0446,17.7935,18.0077,558671.28432075,0
+CADE.US,D,20071213,000000,17.8102,19.2354,17.5979,18.5082,1304216.4924628,0
+CADE.US,D,20071214,000000,18.4674,18.5159,17.8102,17.8169,604289.47072514,0
+CADE.US,D,20071217,000000,17.8246,18.0681,17.6971,17.7935,355685.04253377,0
+CADE.US,D,20071218,000000,17.8246,18.3222,17.668,18.1002,480045.80205714,0
+CADE.US,D,20071219,000000,18.1499,18.2979,17.6757,17.9269,401428.53669566,0
+CADE.US,D,20071220,000000,18.0428,18.4128,17.7332,18.4011,373900.88744488,0
+CADE.US,D,20071221,000000,18.7312,18.7681,18.3388,18.7536,388305.11688008,0
+CADE.US,D,20071224,000000,18.8441,19.0047,18.6776,18.9287,139785.93904832,0
+CADE.US,D,20071226,000000,18.9833,18.9833,18.701,18.8354,180308.61901888,0
+CADE.US,D,20071227,000000,18.8742,18.8742,18.2608,18.2678,203645.64818297,0
+CADE.US,D,20071228,000000,18.3923,18.4838,17.9601,17.9776,227084.36151094,0
+CADE.US,D,20071231,000000,18.0428,18.3846,17.89,18.1665,227157.28651735,0
+CADE.US,D,20080102,000000,18.2356,18.292,17.6154,18.0292,530946.42941883,0
+CADE.US,D,20080103,000000,18.1917,18.2608,17.5901,17.5901,395273.04988695,0
+CADE.US,D,20080104,000000,17.4596,17.5132,16.8999,16.9592,553092.00777397,0
+CADE.US,D,20080107,000000,17.0439,17.7147,16.783,17.299,499280.54283245,0
+CADE.US,D,20080108,000000,17.3515,17.4071,16.4607,16.5512,948081.57453741,0
+CADE.US,D,20080109,000000,16.5512,16.7138,16.0761,16.5269,864584.49642304,0
+CADE.US,D,20080110,000000,16.3984,16.7966,16.1579,16.5425,951591.21886001,0
+CADE.US,D,20080111,000000,16.452,16.8297,16.1209,16.4841,530631.10579956,0
+CADE.US,D,20080114,000000,16.6224,16.67,16.1979,16.4772,358561.9853923,0
+CADE.US,D,20080115,000000,16.3516,16.3984,15.821,15.8288,1007151.8568426,0
+CADE.US,D,20080116,000000,15.897,16.4841,15.897,16.2767,502714.18081034,0
+CADE.US,D,20080117,000000,16.4373,16.4977,15.8902,15.8902,574399.46211177,0
+CADE.US,D,20080118,000000,16.1132,16.1677,15.3586,15.5212,668694.57673872,0
+CADE.US,D,20080122,000000,14.6284,16.9816,14.6284,16.6467,1223258.4371069,0
+CADE.US,D,20080123,000000,16.0527,17.7147,16.0527,17.4226,1039141.2839504,0
+CADE.US,D,20080124,000000,17.5053,18.2142,17.3914,17.7838,791001.11072941,0
+CADE.US,D,20080125,000000,18.292,18.3456,17.89,18.0837,867311.48081767,0
+CADE.US,D,20080128,000000,18.1421,18.4838,17.5822,18.4576,684880.84682354,0
+CADE.US,D,20080129,000000,18.6776,18.9287,18.0292,18.8227,581715.58634644,0
+CADE.US,D,20080130,000000,18.7312,19.107,18.2842,18.4196,759514.96887713,0
+CADE.US,D,20080131,000000,18.3067,19.068,17.6971,18.8275,719664.02065576,0
+CADE.US,D,20080201,000000,18.9678,19.62,18.7536,19.5831,876222.71117847,0
+CADE.US,D,20080204,000000,19.2997,19.5461,18.992,19.1537,357970.36843889,0
+CADE.US,D,20080205,000000,18.9531,19.2354,18.3923,18.3923,536037.8274016,0
+CADE.US,D,20080206,000000,18.6046,18.8354,18.1362,18.3689,444422.44998204,0
+CADE.US,D,20080207,000000,18.1742,18.9093,18.0155,18.5247,560642.31371936,0
+CADE.US,D,20080208,000000,18.3602,18.7312,18.0351,18.4761,498412.6325449,0
+CADE.US,D,20080211,000000,18.5676,18.7914,18.075,18.4838,722221.53144397,0
+CADE.US,D,20080212,000000,18.7593,19.0194,18.5754,18.8227,559464.21537636,0
+CADE.US,D,20080213,000000,18.8441,19.0047,18.3689,18.7312,276457.67218908,0
+CADE.US,D,20080214,000000,18.7312,18.7914,18.2531,18.2531,362036.70788083,0
+CADE.US,D,20080215,000000,18.3602,18.8509,18.1362,18.4497,626557.27549947,0
+CADE.US,D,20080219,000000,18.6922,18.7136,17.7838,17.8587,619529.76995215,0
+CADE.US,D,20080220,000000,17.8014,18.5316,17.6971,18.4916,469836.30115968,0
+CADE.US,D,20080221,000000,18.6182,18.6182,17.9689,18.0516,271375.51822121,0
+CADE.US,D,20080222,000000,18.0837,18.2745,17.6076,18.0837,454756.23152422,0
+CADE.US,D,20080225,000000,18.0077,18.3923,17.7497,18.3777,480150.5675593,0
+CADE.US,D,20080226,000000,18.2678,18.5471,18.221,18.5159,342042.93077119,0
+CADE.US,D,20080227,000000,18.4674,18.6864,18.1742,18.3388,382179.41634161,0
+CADE.US,D,20080228,000000,18.2979,18.4264,17.8306,18.221,495264.53191605,0
+CADE.US,D,20080229,000000,17.8821,18.0516,17.2084,17.299,554888.4280023,0
+CADE.US,D,20080303,000000,17.3136,17.4684,16.9592,17.1218,593396.93983806,0
+CADE.US,D,20080304,000000,17.1218,17.1218,16.5055,16.9592,925531.31375234,0
+CADE.US,D,20080305,000000,17.1082,17.2619,16.5425,16.5659,614292.52195656,0
+CADE.US,D,20080306,000000,16.5814,16.6924,16.267,16.267,451983.02705509,0
+CADE.US,D,20080307,000000,16.0138,16.9816,15.9826,16.7061,569976.71453989,0
+CADE.US,D,20080310,000000,16.8297,16.9728,16.4373,16.6127,376910.32785027,0
+CADE.US,D,20080311,000000,17.4869,18.0224,16.967,18.0224,729304.50108067,0
+CADE.US,D,20080312,000000,17.9348,18.5754,17.4927,17.5521,628132.86648304,0
+CADE.US,D,20080313,000000,17.3136,18.0681,17.0614,17.9532,595357.69810902,0
+CADE.US,D,20080314,000000,18.183,18.3164,17.4927,17.6232,693629.79336725,0
+CADE.US,D,20080317,000000,16.2134,17.9221,16.2134,17.7663,696969.9640834,0
+CADE.US,D,20080318,000000,18.1148,18.292,17.3252,18.0681,1247891.682582,0
+CADE.US,D,20080319,000000,18.1499,18.3515,17.7935,17.8102,713727.3088663,0
+CADE.US,D,20080320,000000,17.7332,18.5978,17.631,18.5978,823528.74492674,0
+CADE.US,D,20080324,000000,18.7593,19.1995,18.5005,18.7136,818401.39799716,0
+CADE.US,D,20080325,000000,18.6046,18.992,18.2454,18.776,423406.69566988,0
+CADE.US,D,20080326,000000,18.5159,18.7593,18.2142,18.3777,405233.98949495,0
+CADE.US,D,20080327,000000,18.3602,18.4838,17.9221,17.9221,485190.60990375,0
+CADE.US,D,20080328,000000,18.0428,18.1002,17.5444,17.5822,396139.93306175,0
+CADE.US,D,20080331,000000,17.5979,18.0593,17.5444,17.8246,366597.08856341,0
+CADE.US,D,20080401,000000,18.4011,18.8587,18.2073,18.8587,850204.91769423,0
+CADE.US,D,20080402,000000,18.9678,18.9999,18.4128,18.6922,612159.20874086,0
+CADE.US,D,20080403,000000,18.6776,18.7536,18.3515,18.627,420512.29189432,0
+CADE.US,D,20080404,000000,18.7593,18.7593,18.0351,18.0593,368062.77848099,0
+CADE.US,D,20080407,000000,18.2608,18.3456,17.9532,18.2531,424357.80209151,0
+CADE.US,D,20080408,000000,18.2277,18.4576,17.9348,18.183,577348.30286394,0
+CADE.US,D,20080409,000000,18.2356,18.3388,17.5822,17.5979,421076.17680305,0
+CADE.US,D,20080410,000000,17.6154,17.9776,17.3418,17.9134,892226.15519088,0
+CADE.US,D,20080411,000000,17.6232,17.9348,17.5521,17.6232,385652.08460461,0
+CADE.US,D,20080414,000000,17.6971,17.6971,17.2376,17.299,379029.26148723,0
+CADE.US,D,20080415,000000,17.4684,18.1421,17.4684,18.1362,918963.95472434,0
+CADE.US,D,20080416,000000,18.4674,18.9287,18.292,18.9287,519037.05689307,0
+CADE.US,D,20080417,000000,18.7914,19.2686,18.5978,19.2686,576307.83763163,0
+CADE.US,D,20080418,000000,19.4603,19.4683,19.1313,19.2132,566546.15790031,0
+CADE.US,D,20080421,000000,19.1236,19.1236,18.553,18.6046,379023.09881064,0
+CADE.US,D,20080422,000000,18.6357,18.8509,18.1742,18.7224,660392.42424837,0
+CADE.US,D,20080423,000000,18.7837,18.884,17.9689,18.0292,627636.77101689,0
+CADE.US,D,20080424,000000,18.0292,18.7389,17.89,18.6611,462684.51496763,0
+CADE.US,D,20080425,000000,18.8061,18.8742,18.1586,18.7448,346863.17098365,0
+CADE.US,D,20080428,000000,18.8509,18.8509,18.2979,18.6776,365131.39864583,0
+CADE.US,D,20080429,000000,18.7536,18.8227,18.5841,18.7389,257217.79584993,0
+CADE.US,D,20080430,000000,18.8138,18.884,18.4838,18.4916,310320.55298267,0
+CADE.US,D,20080501,000000,18.4674,19.3465,18.2842,19.3066,533567.62119854,0
+CADE.US,D,20080502,000000,19.3533,19.4683,19.0271,19.1614,644307.83832742,0
+CADE.US,D,20080505,000000,19.1995,19.2453,18.8003,18.9999,323979.0985495,0
+CADE.US,D,20080506,000000,18.9609,19.1926,18.5159,19.0525,335291.71855801,0
+CADE.US,D,20080507,000000,19.1614,19.1614,18.6425,18.6425,377708.39446971,0
+CADE.US,D,20080508,000000,18.7536,18.776,18.3923,18.4264,446063.77618265,0
+CADE.US,D,20080509,000000,18.3456,18.6864,18.2454,18.33,459461.43510685,0
+CADE.US,D,20080512,000000,18.4761,19.1157,18.4761,19.068,403607.04287307,0
+CADE.US,D,20080513,000000,19.1664,19.1664,18.8441,18.923,315893.66685284,0
+CADE.US,D,20080514,000000,18.923,18.9833,18.7914,18.8587,227765.33727502,0
+CADE.US,D,20080515,000000,18.7837,18.9678,18.4674,18.9531,313023.91378369,0
+CADE.US,D,20080516,000000,18.9531,18.9531,18.3164,18.3923,385207.34477679,0
+CADE.US,D,20080519,000000,18.4674,18.6522,18.2356,18.4264,283909.3753089,0
+CADE.US,D,20080520,000000,18.4011,18.7448,18.2006,18.591,695287.55337213,0
+CADE.US,D,20080521,000000,18.6114,18.8509,18.4264,18.5316,338966.72803599,0
+CADE.US,D,20080522,000000,18.4674,18.8138,18.4264,18.5316,382215.36528843,0
+CADE.US,D,20080523,000000,18.5841,18.5841,18.3164,18.4011,275319.63124397,0
+CADE.US,D,20080527,000000,18.5316,18.7224,18.2745,18.553,496720.97781872,0
+CADE.US,D,20080528,000000,18.7593,18.7593,18.0428,18.183,841689.12574846,0
+CADE.US,D,20080529,000000,18.1362,18.5471,18.1362,18.407,592627.63237607,0
+CADE.US,D,20080530,000000,18.3388,18.4128,17.9941,18.2142,713438.69017895,0
+CADE.US,D,20080602,000000,18.1002,18.2356,17.7838,17.9221,747363.19773853,0
+CADE.US,D,20080603,000000,17.9601,18.0292,17.6154,17.7147,620355.56861628,0
+CADE.US,D,20080604,000000,17.0274,17.8383,17.0274,17.631,709459.65532214,0
+CADE.US,D,20080605,000000,17.8433,17.8666,17.5444,17.741,1313296.1693173,0
+CADE.US,D,20080606,000000,17.5267,17.6757,16.9816,17.0614,896845.08130112,0
+CADE.US,D,20080609,000000,17.2084,17.2922,16.6515,16.8063,698340.13251371,0
+CADE.US,D,20080610,000000,16.7489,17.3204,16.6983,17.0371,565293.08032537,0
+CADE.US,D,20080611,000000,16.9222,17.006,16.4918,16.597,863094.15579907,0
+CADE.US,D,20080612,000000,16.743,17.2922,16.5425,16.6612,619010.05089238,0
+CADE.US,D,20080613,000000,16.8364,16.8364,15.821,16.2446,1142945.4085682,0
+CADE.US,D,20080616,000000,16.1053,16.8608,16.046,16.7343,544898.72923685,0
+CADE.US,D,20080617,000000,16.7265,16.9222,16.1755,16.3108,615652.4192592,0
+CADE.US,D,20080618,000000,16.081,16.19,15.6225,15.6818,1576366.4537099,0
+CADE.US,D,20080619,000000,15.6906,15.9428,15.159,15.4979,1635433.6546768,0
+CADE.US,D,20080620,000000,15.1347,15.9341,15.1347,15.7665,2031049.7602277,0
+CADE.US,D,20080623,000000,15.159,15.3741,13.9907,14.2905,4012179.7857855,0
+CADE.US,D,20080624,000000,14.1737,14.3354,13.9751,14.0676,2077552.2907239,0
+CADE.US,D,20080625,000000,14.2672,14.9127,14.1737,14.1737,1757154.7343906,0
+CADE.US,D,20080626,000000,14.1046,14.1591,13.6509,13.6509,1721072.262909,0
+CADE.US,D,20080627,000000,13.6976,14.2506,13.6976,13.9362,1620073.1832561,0
+CADE.US,D,20080630,000000,13.9517,13.9818,13.4475,13.4562,1095207.261414,0
+CADE.US,D,20080701,000000,13.4269,13.8037,13.1514,13.6208,1698549.7341686,0
+CADE.US,D,20080702,000000,13.7541,13.9517,13.3042,13.3042,966918.82267215,0
+CADE.US,D,20080703,000000,13.3841,13.6119,12.9587,13.0571,911132.21988096,0
+CADE.US,D,20080707,000000,13.1583,13.2147,12.5205,12.6423,1844297.0357128,0
+CADE.US,D,20080708,000000,12.4826,13.4318,12.466,13.4269,1133085.1260113,0
+CADE.US,D,20080709,000000,13.4269,13.5127,12.6218,12.648,1146805.2983441,0
+CADE.US,D,20080710,000000,12.6968,13.7454,12.6724,13.2078,1785719.7675355,0
+CADE.US,D,20080711,000000,13.0822,13.2488,12.3658,13.0249,2344425.9736902,0
+CADE.US,D,20080714,000000,13.1514,13.2342,12.3501,12.3822,2156164.4205215,0
+CADE.US,D,20080715,000000,12.4203,12.8087,11.657,12.1671,2523346.9633618,0
+CADE.US,D,20080716,000000,12.1895,13.7959,12.1895,13.7775,2206174.5411148,0
+CADE.US,D,20080717,000000,14.0803,16.7761,13.8807,16.7761,2385236.2452354,0
+CADE.US,D,20080718,000000,15.2982,16.7761,14.7569,15.9905,3463348.2417663,0
+CADE.US,D,20080721,000000,16.3439,16.5269,15.0431,15.5504,1995726.3250804,0
+CADE.US,D,20080722,000000,15.2592,16.3516,14.6975,16.2914,2215203.8894437,0
+CADE.US,D,20080723,000000,16.1579,16.9222,15.8454,16.4237,1970478.8661708,0
+CADE.US,D,20080724,000000,16.3195,16.6924,15.5894,15.7344,1705639.8935947,0
+CADE.US,D,20080725,000000,15.8133,16.3195,15.4628,16.0975,2008435.818451,0
+CADE.US,D,20080728,000000,16.1453,16.1755,15.2816,15.3507,1222123.4775001,0
+CADE.US,D,20080729,000000,15.5076,16.4072,15.4043,16.3818,1240569.3956708,0
+CADE.US,D,20080730,000000,16.5425,17.0692,15.9905,16.452,1225418.4552544,0
+CADE.US,D,20080731,000000,16.2056,16.6224,16.1822,16.3897,979784.43718339,0
+CADE.US,D,20080801,000000,16.5133,16.7586,16.1453,16.5659,761306.25354163,0
+CADE.US,D,20080804,000000,16.5659,17.1218,16.2358,16.8141,1034631.2317934,0
+CADE.US,D,20080805,000000,16.8364,17.19,16.7138,17.1082,1150020.1613027,0
+CADE.US,D,20080806,000000,16.8531,17.3671,16.5269,17.2298,719335.34457054,0
+CADE.US,D,20080807,000000,16.8297,17.6154,16.783,17.2376,1901298.7129065,0
+CADE.US,D,20080808,000000,17.3048,18.1421,17.2619,17.9776,1069827.3049576,0
+CADE.US,D,20080811,000000,17.8744,19.2354,17.8666,19.1313,2047366.4736338,0
+CADE.US,D,20080812,000000,18.7837,19.1848,18.3846,18.9999,2639544.2306183,0
+CADE.US,D,20080813,000000,18.6522,18.7536,18.1285,18.3923,2009854.2611814,0
+CADE.US,D,20080814,000000,18.3222,18.6776,18.1586,18.6688,1409755.4105429,0
+CADE.US,D,20080815,000000,18.9434,19.2276,18.6776,19.1236,1483168.2955174,0
+CADE.US,D,20080818,000000,19.1614,19.1614,18.2745,18.4264,1112226.5199523,0
+CADE.US,D,20080819,000000,18.1586,18.1586,17.5822,17.8014,1330007.2940257,0
+CADE.US,D,20080820,000000,17.8014,17.8014,16.8531,17.2619,1468135.4730692,0
+CADE.US,D,20080821,000000,17.0371,17.3252,16.8842,17.0935,670162.32088183,0
+CADE.US,D,20080822,000000,17.299,17.6971,16.8919,17.3583,1095700.2755419,0
+CADE.US,D,20080825,000000,17.2922,17.2922,16.7586,16.8141,617959.31453241,0
+CADE.US,D,20080826,000000,16.783,17.1558,16.743,17.0935,887575.38858487,0
+CADE.US,D,20080827,000000,17.19,17.4519,16.9894,17.2162,471152.03261337,0
+CADE.US,D,20080828,000000,17.2455,17.8014,17.2241,17.8014,504307.23271094,0
+CADE.US,D,20080829,000000,17.4596,17.9269,17.4226,17.7147,457337.36590603,0
+CADE.US,D,20080902,000000,17.8433,18.2356,17.4927,17.8383,991933.1269837,0
+CADE.US,D,20080903,000000,17.7751,18.4352,17.4071,18.3846,747265.62202571,0
+CADE.US,D,20080904,000000,18.0428,18.221,17.631,17.6534,566663.24875568,0
+CADE.US,D,20080905,000000,17.5521,18.4674,17.4148,18.3923,712745.38906168,0
+CADE.US,D,20080908,000000,19.2354,20.7026,18.6864,19.2453,1379983.5198978,0
+CADE.US,D,20080909,000000,19.0271,19.4837,18.6864,18.776,1234176.6458131,0
+CADE.US,D,20080910,000000,19.0525,19.0933,18.0593,18.776,935819.9023328,0
+CADE.US,D,20080911,000000,18.2277,19.3533,17.9221,19.3377,1487152.465938,0
+CADE.US,D,20080912,000000,19.0612,19.9316,18.8928,19.916,1989244.216412,0
+CADE.US,D,20080915,000000,18.8509,19.9862,18.8509,19.4683,1611312.9384719,0
+CADE.US,D,20080916,000000,18.8587,19.9919,18.7681,19.7378,2239223.9485974,0
+CADE.US,D,20080917,000000,19.4292,19.9919,18.8354,19.6863,2651490.5792036,0
+CADE.US,D,20080918,000000,19.916,22.9945,19.0992,21.7172,3679623.2685243,0
+CADE.US,D,20080919,000000,24.5484,24.5484,19.2773,23.0443,2808968.5356522,0
+CADE.US,D,20080922,000000,23.2837,24.2321,20.4378,21.2693,4533075.9167857,0
+CADE.US,D,20080923,000000,21.43,23.825,20.877,22.6996,13280397.568105,0
+CADE.US,D,20080924,000000,22.4669,22.5,20.7601,21.7386,1178593.4113496,0
+CADE.US,D,20080925,000000,22.2771,22.2771,20.9227,21.0094,750591.41316315,0
+CADE.US,D,20080926,000000,19.9919,21.7386,19.9919,21.101,672796.86512749,0
+CADE.US,D,20080929,000000,19.8517,21.5478,19.8517,20.1244,625865.00149496,0
+CADE.US,D,20080930,000000,20.9286,21.7386,20.4592,21.6433,714748.25895604,0
+CADE.US,D,20081001,000000,21.4553,22.5058,21.0912,22.5058,841471.377842,0
+CADE.US,D,20081002,000000,22.2771,22.4338,21.0094,21.0435,519301.02487402,0
+CADE.US,D,20081003,000000,21.7386,22.3189,20.7904,22.0006,853013.04399741,0
+CADE.US,D,20081006,000000,20.7387,21.7746,19.7846,21.2002,662943.77235997,0
+CADE.US,D,20081007,000000,21.2275,22.0463,18.5383,18.6864,1000261.984406,0
+CADE.US,D,20081008,000000,17.9601,21.4377,17.9269,17.9269,883768.9086728,0
+CADE.US,D,20081009,000000,18.1499,18.1586,16.1579,16.1579,1539423.2617301,0
+CADE.US,D,20081010,000000,15.5757,18.1362,14.6517,17.9134,2165233.8262484,0
+CADE.US,D,20081013,000000,19.2773,19.7224,17.3418,19.7224,1102991.7490701,0
+CADE.US,D,20081014,000000,21.0679,21.1632,19.4136,20.3911,1180337.4488269,0
+CADE.US,D,20081015,000000,19.7224,20.175,19.0194,19.0446,1589126.2756062,0
+CADE.US,D,20081016,000000,19.4683,19.9638,18.1002,19.7107,1276540.9389736,0
+CADE.US,D,20081017,000000,19.1381,20.1098,18.8509,19.6599,1149981.1310177,0
+CADE.US,D,20081020,000000,19.9471,20.1964,19.4603,19.955,1126256.8803407,0
+CADE.US,D,20081021,000000,16.928,19.6599,16.928,17.9055,1079891.9829551,0
+CADE.US,D,20081022,000000,17.5267,17.668,15.7344,16.0226,1899908.0022209,0
+CADE.US,D,20081023,000000,15.9826,16.1453,15.1152,15.9251,1634123.0587869,0
+CADE.US,D,20081024,000000,14.6206,16.1132,14.4307,15.4043,1032998.1224949,0
+CADE.US,D,20081027,000000,15.2126,16.2358,15.0587,15.4287,764546.79431945,0
+CADE.US,D,20081028,000000,15.9982,17.4295,15.1347,17.4295,1578781.1958235,0
+CADE.US,D,20081029,000000,17.3515,17.8246,16.7206,17.0118,1089826.2176311,0
+CADE.US,D,20081030,000000,17.5979,17.6757,17.1218,17.6757,680441.6654474,0
+CADE.US,D,20081031,000000,17.4519,18.6922,17.2853,18.6776,1144583.6534304,0
+CADE.US,D,20081103,000000,18.6046,19.0125,18.1665,18.5471,855103.21847692,0
+CADE.US,D,20081104,000000,18.9376,18.9376,18.183,18.6922,990259.96028732,0
+CADE.US,D,20081105,000000,18.4264,18.6611,17.2162,17.2532,824530.17987392,0
+CADE.US,D,20081106,000000,17.1558,17.706,16.8297,16.928,1005758.0648187,0
+CADE.US,D,20081107,000000,17.3341,17.3341,16.4918,17.1014,1038157.3099203,0
+CADE.US,D,20081110,000000,17.3515,17.6904,16.1755,16.3594,941093.09927521,0
+CADE.US,D,20081111,000000,16.081,16.559,15.6906,16.1209,804723.33728775,0
+CADE.US,D,20081112,000000,15.9602,16.2845,15.1823,15.1823,1286311.86272,0
+CADE.US,D,20081113,000000,15.453,16.5425,14.4571,16.5133,1179367.8543754,0
+CADE.US,D,20081114,000000,16.0382,16.2914,15.2281,15.306,896549.27282442,0
+CADE.US,D,20081117,000000,14.8601,15.4443,14.7072,15.0334,1173454.7661797,0
+CADE.US,D,20081118,000000,15.0821,15.4979,14.3889,15.122,845013.88977311,0
+CADE.US,D,20081119,000000,15.1434,15.4043,13.7454,13.7454,1468876.0213737,0
+CADE.US,D,20081120,000000,13.8982,14.7667,13.4396,13.4562,1840842.8554795,0
+CADE.US,D,20081121,000000,14.3431,15.0208,13.0249,14.0958,2857615.6776046,0
+CADE.US,D,20081124,000000,14.9205,17.2455,14.2361,16.8531,2280871.3170472,0
+CADE.US,D,20081125,000000,17.2532,17.6612,15.2895,16.6612,1849264.1530508,0
+CADE.US,D,20081126,000000,16.3049,17.1734,16.1453,16.928,1304697.1812375,0
+CADE.US,D,20081128,000000,16.8765,17.1159,16.6291,17.1159,446244.54802953,0
+CADE.US,D,20081201,000000,16.8999,16.928,14.3889,14.714,1637141.7432072,0
+CADE.US,D,20081202,000000,15.1347,15.5591,14.4073,15.5426,1292407.7769882,0
+CADE.US,D,20081203,000000,14.9817,16.1579,14.8883,16.1364,967424.1621532,0
+CADE.US,D,20081204,000000,15.7061,16.3516,15.2359,15.528,843813.19494927,0
+CADE.US,D,20081205,000000,15.1347,16.67,14.9369,16.6127,1012247.3632764,0
+CADE.US,D,20081208,000000,17.2853,17.2853,16.2056,16.7888,905563.21446186,0
+CADE.US,D,20081209,000000,16.4841,16.5269,15.7344,15.7986,1353002.2946386,0
+CADE.US,D,20081210,000000,16.0975,16.3439,15.5328,16.0761,548130.02599977,0
+CADE.US,D,20081211,000000,15.6546,15.897,14.7744,14.7978,855940.31538148,0
+CADE.US,D,20081212,000000,14.6138,15.4881,14.2506,15.3284,737068.44648146,0
+CADE.US,D,20081215,000000,15.3664,15.3664,14.6138,14.9127,665547.50322264,0
+CADE.US,D,20081216,000000,15.012,16.5659,15.012,16.4772,1474778.8384418,0
+CADE.US,D,20081217,000000,15.9047,16.8678,15.9047,16.6291,1148977.6418449,0
+CADE.US,D,20081218,000000,16.6224,16.8444,16.046,16.3049,779154.39208239,0
+CADE.US,D,20081219,000000,16.4607,16.6127,16.0586,16.2767,938861.18323395,0
+CADE.US,D,20081222,000000,16.2591,16.2845,15.3664,15.6546,750560.59978015,0
+CADE.US,D,20081223,000000,15.897,16.0586,15.6292,15.9047,572346.26369185,0
+CADE.US,D,20081224,000000,15.9135,16.4977,15.7665,16.4918,339550.12808728,0
+CADE.US,D,20081226,000000,16.3818,16.7489,16.2524,16.6924,372939.50989558,0
+CADE.US,D,20081229,000000,16.8444,16.8919,16.2212,16.5357,546034.71595643,0
+CADE.US,D,20081230,000000,16.7265,17.2376,16.5814,17.2298,672052.2083719,0
+CADE.US,D,20081231,000000,17.3992,17.9776,17.1218,17.9776,881515.42326344,0
+CADE.US,D,20090102,000000,18.1742,18.3689,17.5132,18.2142,876578.09219563,0
+CADE.US,D,20090105,000000,18.0351,18.1499,17.5822,17.7147,631573.69425029,0
+CADE.US,D,20090106,000000,17.4772,18,17.2853,17.4431,859213.72376782,0
+CADE.US,D,20090107,000000,16.967,17.3914,16.5659,16.6127,766317.53672864,0
+CADE.US,D,20090108,000000,16.5269,16.9076,16.1579,16.4772,711998.67808055,0
+CADE.US,D,20090109,000000,16.7061,16.7061,15.5134,15.637,883534.72696207,0
+CADE.US,D,20090112,000000,15.6974,15.7061,14.8961,14.9897,910954.52937238,0
+CADE.US,D,20090113,000000,15.0821,15.3353,14.6975,15.2982,1039494.6107421,0
+CADE.US,D,20090114,000000,14.8143,15.1055,14.3889,14.4376,1089150.3774308,0
+CADE.US,D,20090115,000000,14.567,14.9369,13.8719,14.4736,1158564.7124059,0
+CADE.US,D,20090116,000000,14.9593,14.9673,14.0132,14.6352,1158822.5177103,0
+CADE.US,D,20090120,000000,13.9215,14.1669,12.7659,12.7659,2044780.2036882,0
+CADE.US,D,20090121,000000,13.7366,13.7366,12.6802,13.5984,2334115.8157417,0
+CADE.US,D,20090122,000000,13.242,13.4475,12.575,12.8204,1460551.2724025,0
+CADE.US,D,20090123,000000,13.2147,15.4881,12.321,15.3284,2863515.4133344,0
+CADE.US,D,20090126,000000,15.6225,15.6225,14.3354,14.6206,1549480.749938,0
+CADE.US,D,20090127,000000,14.9292,15.0208,14.4434,14.8679,793243.29789833,0
+CADE.US,D,20090128,000000,15.7412,16.1277,15.3507,16.081,1201048.1506474,0
+CADE.US,D,20090129,000000,15.5212,15.7889,15.0675,15.1278,878858.28253692,0
+CADE.US,D,20090130,000000,15.306,15.453,14.4736,14.5446,765785.49231567,0
+CADE.US,D,20090202,000000,14.088,14.975,14.088,14.6741,999280.06460135,0
+CADE.US,D,20090203,000000,14.8066,14.8066,14.2905,14.6352,900847.73975157,0
+CADE.US,D,20090204,000000,14.8221,15.2739,14.5816,14.8143,1075340.8462874,0
+CADE.US,D,20090205,000000,14.5885,15.5591,14.275,15.2895,915871.31818487,0
+CADE.US,D,20090206,000000,15.4754,16.3818,15.2204,16.3818,1381963.7933112,0
+CADE.US,D,20090209,000000,16.4685,16.5814,16.1579,16.3264,878276.93671116,0
+CADE.US,D,20090210,000000,15.9905,16.5055,15.0909,15.197,1508685.8850845,0
+CADE.US,D,20090211,000000,15.2671,15.9194,15.122,15.6603,977787.72996561,0
+CADE.US,D,20090212,000000,15.3284,15.5212,14.567,15.3955,1395016.342346,0
+CADE.US,D,20090213,000000,15.3586,15.5591,14.6975,14.7072,891318.18750543,0
+CADE.US,D,20090217,000000,14.6138,15.4287,13.9362,14.1211,1308832.3372348,0
+CADE.US,D,20090218,000000,14.2672,14.4648,13.6655,13.8719,1177882.6493153,0
+CADE.US,D,20090219,000000,13.9449,14.0355,13.1514,13.2663,2282900.8918734,0
+CADE.US,D,20090220,000000,13.0735,13.8719,12.7124,13.6801,2525708.2956116,0
+CADE.US,D,20090223,000000,13.8719,14.1893,13.0571,13.166,2284545.2994124,0
+CADE.US,D,20090224,000000,13.3841,13.9293,13.0063,13.8884,2088164.4198257,0
+CADE.US,D,20090225,000000,13.7366,14.5057,13.1203,14.05,1917105.9783806,0
+CADE.US,D,20090226,000000,14.0042,14.8883,14.0042,14.4648,1942145.9605112,0
+CADE.US,D,20090227,000000,14.0423,14.9205,13.8719,14.3354,1569793.9591181,0
+CADE.US,D,20090302,000000,14.1669,14.2672,13.4318,13.4903,1891944.7969435,0
+CADE.US,D,20090303,000000,13.6889,13.7123,12.8137,12.9139,1433725.1411711,0
+CADE.US,D,20090304,000000,13.0735,13.4065,12.5128,13.1115,2024501.9163423,0
+CADE.US,D,20090305,000000,12.983,13.0735,12.504,12.7338,2596784.4990426,0
+CADE.US,D,20090306,000000,12.8087,13.0822,12.0026,12.8087,2168713.6843007,0
+CADE.US,D,20090309,000000,12.7659,13.1757,12.54,12.873,1258476.0796393,0
+CADE.US,D,20090310,000000,13.1807,14.4307,13.1271,14.4162,1614860.5859669,0
+CADE.US,D,20090311,000000,14.5525,14.9205,13.7852,13.8884,1878799.8077599,0
+CADE.US,D,20090312,000000,13.72,14.9049,13.6431,14.8143,2996775.0778653,0
+CADE.US,D,20090313,000000,14.9292,15.0061,14.1435,14.4648,1842862.1591782,0
+CADE.US,D,20090316,000000,14.8883,15.2447,14.4162,14.5213,2086771.6549145,0
+CADE.US,D,20090317,000000,14.425,15.3741,14.3578,15.3741,1439492.3793542,0
+CADE.US,D,20090318,000000,15.2359,16.1453,14.7744,16.1209,1899475.5877464,0
+CADE.US,D,20090319,000000,16.4237,16.4237,15.3284,15.4209,1627668.6821633,0
+CADE.US,D,20090320,000000,15.4979,15.6146,14.9205,14.9369,1479911.3209353,0
+CADE.US,D,20090323,000000,15.5212,16.9349,15.4141,16.9222,1625093.710458,0
+CADE.US,D,20090324,000000,16.4772,16.8364,15.5894,15.5894,1270662.772612,0
+CADE.US,D,20090325,000000,15.6683,16.4373,15.3507,16.3195,1331990.6487775,0
+CADE.US,D,20090326,000000,16.4685,16.5055,15.9602,16.4461,1373797.219706,0
+CADE.US,D,20090327,000000,16.2056,16.6291,15.9905,16.0138,1118168.3673057,0
+CADE.US,D,20090330,000000,15.6292,15.8288,15.2816,15.344,1237060.778461,0
+CADE.US,D,20090331,000000,15.5426,16.2845,15.5212,16.0382,1327898.6315165,0
+CADE.US,D,20090401,000000,15.6546,16.5357,15.4881,16.4772,1159149.13957,0
+CADE.US,D,20090402,000000,16.5425,16.967,16.3195,16.783,1525047.7914523,0
+CADE.US,D,20090403,000000,16.7206,17.1433,16.5357,17.1266,1014648.7529241,0
+CADE.US,D,20090406,000000,16.8999,17.2619,16.5512,16.7761,867096.8142495,0
+CADE.US,D,20090407,000000,16.3594,16.8364,16.2446,16.2446,1006677.3307446,0
+CADE.US,D,20090408,000000,16.4306,16.4977,15.821,16.1755,743201.3368093,0
+CADE.US,D,20090409,000000,16.7489,17.631,16.5512,17.5901,1726497.4725408,0
+CADE.US,D,20090413,000000,17.0536,18.2678,16.6924,18.1081,949845.12715723,0
+CADE.US,D,20090414,000000,17.9853,17.9853,16.5425,16.6127,2107048.9151477,0
+CADE.US,D,20090415,000000,16.452,16.8141,16.0382,16.7489,1570773.8246972,0
+CADE.US,D,20090416,000000,16.8678,16.8678,16.0527,16.7586,1409176.1189427,0
+CADE.US,D,20090417,000000,16.7061,17.4295,16.4607,17.1354,1035912.041413,0
+CADE.US,D,20090420,000000,16.4918,16.6769,15.6683,15.7139,1483862.6237474,0
+CADE.US,D,20090421,000000,15.4686,17.9055,15.4686,17.7935,2040175.6571566,0
+CADE.US,D,20090422,000000,17.1558,18.0681,16.6924,17.0185,2497677.3611052,0
+CADE.US,D,20090423,000000,17.2698,18.0681,16.8678,17.8169,1488069.6776384,0
+CADE.US,D,20090424,000000,17.9532,18.8441,17.6904,18.5247,1846724.1031796,0
+CADE.US,D,20090427,000000,18.0837,18.5676,17.852,18.0351,1106119.3074436,0
+CADE.US,D,20090428,000000,17.4684,18.7088,17.4684,18.2277,653921.61382041,0
+CADE.US,D,20090429,000000,18.2979,18.8509,18.1742,18.8441,1321008.7590798,0
+CADE.US,D,20090430,000000,18.8275,18.9093,17.8169,17.89,917040.17251298,0
+CADE.US,D,20090501,000000,17.7497,18.075,17.3136,17.4519,713251.75565548,0
+CADE.US,D,20090504,000000,17.8102,18.9833,17.6154,18.9833,1591157.904658,0
+CADE.US,D,20090505,000000,18.5471,19.0125,18.0837,18.2678,941142.400688,0
+CADE.US,D,20090506,000000,18.7389,19.1537,18.3456,18.9609,1240748.1132922,0
+CADE.US,D,20090507,000000,19.4683,19.4683,18.0428,18.3222,1778704.5873413,0
+CADE.US,D,20090508,000000,18.5676,19.2276,18.3846,19.2199,1622360.5633867,0
+CADE.US,D,20090511,000000,18.5471,19.3981,18.3222,18.8587,1557698.6791816,0
+CADE.US,D,20090512,000000,19.1614,19.3533,18.1236,18.5471,1292388.2618456,0
+CADE.US,D,20090513,000000,18.3388,18.5005,17.6456,17.6826,1462272.7133989,0
+CADE.US,D,20090514,000000,17.6826,18.0914,17.5444,17.9269,1120303.7347468,0
+CADE.US,D,20090515,000000,17.8587,17.8821,17.3341,17.4148,1003716.1646392,0
+CADE.US,D,20090518,000000,17.8102,18.6425,17.6612,18.553,1198566.646204,0
+CADE.US,D,20090519,000000,18.6357,18.6357,17.7332,17.7751,1044298.4171502,0
+CADE.US,D,20090520,000000,18.1362,18.2073,17.0614,17.1218,898318.98812083,0
+CADE.US,D,20090521,000000,16.9222,17.0371,16.6224,16.967,947084.24804129,0
+CADE.US,D,20090522,000000,17.0118,17.1266,16.4841,16.559,676811.84893114,0
+CADE.US,D,20090526,000000,16.4139,17.4226,16.3897,17.4226,1019858.2688751,0
+CADE.US,D,20090527,000000,17.4071,17.4071,16.4685,16.5512,1138985.8888539,0
+CADE.US,D,20090528,000000,16.6291,16.783,16.1677,16.743,800618.99467344,0
+CADE.US,D,20090529,000000,16.8364,17.1159,16.4139,17.1159,854403.75468304,0
+CADE.US,D,20090601,000000,17.3341,17.5132,17.0118,17.1997,846662.4057631,0
+CADE.US,D,20090602,000000,17.1266,17.299,16.7888,16.9222,568860.24296288,0
+CADE.US,D,20090603,000000,16.9222,17.1159,16.3195,16.4237,990011.39899787,0
+CADE.US,D,20090604,000000,16.4918,16.9076,16.4373,16.8765,1014991.8085881,0
+CADE.US,D,20090605,000000,16.9592,17.0118,16.3594,16.559,910182.1405721,0
+CADE.US,D,20090608,000000,16.5055,16.928,16.4072,16.8141,672300.76966136,0
+CADE.US,D,20090609,000000,16.8678,16.9981,16.5512,16.8765,646220.32229836,0
+CADE.US,D,20090610,000000,17.0858,17.0858,16.6467,16.7206,921135.2711124,0
+CADE.US,D,20090611,000000,16.5512,17.1734,16.5512,16.8919,661188.43664229,0
+CADE.US,D,20090612,000000,16.7664,17.0118,16.7061,16.8531,267058.56326427,0
+CADE.US,D,20090615,000000,16.5746,16.7138,16.0294,16.1209,1036851.8495942,0
+CADE.US,D,20090616,000000,16.3439,16.4607,16.081,16.1979,759589.94810908,0
+CADE.US,D,20090617,000000,16.1209,16.4977,15.5815,16.0761,979561.55371309,0
+CADE.US,D,20090618,000000,16.081,16.4072,15.9251,16.1364,714755.44874541,0
+CADE.US,D,20090619,000000,16.3594,16.4306,16.1209,16.3897,830352.88214633,0
+CADE.US,D,20090622,000000,16.2358,16.3516,15.5894,15.6146,1009039.6901071,0
+CADE.US,D,20090623,000000,15.7276,15.9905,15.159,15.1756,1846144.8115794,0
+CADE.US,D,20090624,000000,15.3586,15.3586,14.975,15.0966,862067.04303272,0
+CADE.US,D,20090625,000000,15.0208,15.6974,15.0208,15.6974,767990.703425,0
+CADE.US,D,20090626,000000,15.6683,15.8697,15.4793,15.7889,930451.18390313,0
+CADE.US,D,20090629,000000,15.7821,15.9982,15.4443,15.9905,759925.81398367,0
+CADE.US,D,20090630,000000,16.081,16.081,15.6546,15.7986,731991.42807742,0
+CADE.US,D,20090701,000000,15.8288,16.0226,15.8133,15.8902,486829.88187883,0
+CADE.US,D,20090702,000000,15.6906,16.0294,15.2037,15.2037,838096.28529179,0
+CADE.US,D,20090706,000000,15.159,15.7821,15.122,15.75,794175.91629017,0
+CADE.US,D,20090707,000000,15.6068,15.8902,15.4979,15.5212,1172681.3502666,0
+CADE.US,D,20090708,000000,15.4979,15.7665,14.9984,15.3586,1325125.4270474,0
+CADE.US,D,20090709,000000,15.637,15.6683,15.3226,15.5076,518598.47974184,0
+CADE.US,D,20090710,000000,15.4364,15.4443,15.1756,15.2816,428731.2482506,0
+CADE.US,D,20090713,000000,15.5328,16.0294,15.4209,16.0226,1026109.277171,0
+CADE.US,D,20090714,000000,16.0226,16.081,15.6683,15.7986,443102.61007729,0
+CADE.US,D,20090715,000000,15.8833,16.2845,15.8542,16.2591,815831.56185576,0
+CADE.US,D,20090716,000000,16.0684,16.3594,15.9047,16.1979,529962.45538867,0
+CADE.US,D,20090717,000000,16.2591,16.376,15.6068,15.6603,564304.99784414,0
+CADE.US,D,20090720,000000,15.8055,15.9341,15.4364,15.637,418537.15404465,0
+CADE.US,D,20090721,000000,15.6818,15.7986,14.9516,15.1756,643306.40338024,0
+CADE.US,D,20090722,000000,14.9369,15.382,14.9369,15.2447,662863.65756419,0
+CADE.US,D,20090723,000000,15.5591,15.9739,15.2816,15.8542,1219802.2026481,0
+CADE.US,D,20090724,000000,15.6974,16.2056,15.6974,16.046,469801.37932562,0
+CADE.US,D,20090727,000000,15.9982,16.4139,15.7986,16.3984,961198.83167639,0
+CADE.US,D,20090728,000000,16.3264,16.9076,16.3264,16.7664,1393663.6348327,0
+CADE.US,D,20090729,000000,16.7206,17.2698,16.6924,17.1811,873414.58487529,0
+CADE.US,D,20090730,000000,17.3136,17.4226,17.0614,17.2084,531105.63189761,0
+CADE.US,D,20090731,000000,17.2084,17.4148,17.077,17.3136,975506.51251156,0
+CADE.US,D,20090803,000000,17.4071,17.5979,17.2241,17.4596,855724.62170055,0
+CADE.US,D,20090804,000000,17.3914,18.292,17.2698,18.1285,804664.79186007,0
+CADE.US,D,20090805,000000,18.1917,18.3846,17.9853,18.2142,489489.0768309,0
+CADE.US,D,20090806,000000,18.3923,18.4674,17.7935,18.0681,565629.97331273,0
+CADE.US,D,20090807,000000,18.2979,18.884,18.2277,18.6114,611156.74668091,0
+CADE.US,D,20090810,000000,18.5383,18.8227,18.0914,18.6688,618486.22338154,0
+CADE.US,D,20090811,000000,18.6182,18.6182,17.9221,18.1742,855050.83572583,0
+CADE.US,D,20090812,000000,18.0593,18.4264,18.0292,18.2842,854798.16598532,0
+CADE.US,D,20090813,000000,18.3777,18.6046,18.0914,18.5316,759879.59390919,0
+CADE.US,D,20090814,000000,18.5316,18.5316,18.0516,18.3515,596518.33553498,0
+CADE.US,D,20090817,000000,18.0428,18.1917,17.8246,17.9348,1351999.8325786,0
+CADE.US,D,20090818,000000,17.9776,18.1236,17.8744,17.9532,543282.05374262,0
+CADE.US,D,20090819,000000,17.706,18.0681,17.3583,17.8433,525554.08739552,0
+CADE.US,D,20090820,000000,17.852,18.1742,17.7497,18.1499,460207.11897521,0
+CADE.US,D,20090821,000000,18.3602,18.6522,18.2454,18.5159,778632.61879708,0
+CADE.US,D,20090824,000000,18.5159,18.7448,17.9221,17.9941,627843.22068293,0
+CADE.US,D,20090825,000000,18.0593,18.183,17.7838,18.0224,468600.68450177,0
+CADE.US,D,20090826,000000,18.0155,18.3515,17.8306,18.2073,447757.48513435,0
+CADE.US,D,20090827,000000,18.2073,18.2454,17.7935,17.8383,547162.48577387,0
+CADE.US,D,20090828,000000,17.9776,18.0351,17.7274,17.8383,497376.27576366,0
+CADE.US,D,20090831,000000,17.7497,17.8666,17.5745,17.6971,416142.95418629,0
+CADE.US,D,20090901,000000,17.5678,17.7935,17.0692,17.1159,845765.73631808,0
+CADE.US,D,20090902,000000,17.1014,17.3136,16.8608,16.9592,503895.36049164,0
+CADE.US,D,20090903,000000,17.077,17.2776,16.8842,17.2619,464831.18064929,0
+CADE.US,D,20090904,000000,17.2619,17.4772,17.1558,17.4772,303921.64044834,0
+CADE.US,D,20090908,000000,17.5901,17.6612,17.3048,17.6534,334580.95652371,0
+CADE.US,D,20090909,000000,17.6232,17.9055,17.4226,17.7663,380540.14436652,0
+CADE.US,D,20090910,000000,17.6757,17.7935,17.4869,17.741,390253.54979783,0
+CADE.US,D,20090911,000000,17.5745,17.7751,17.4684,17.7147,449272.47646471,0
+CADE.US,D,20090914,000000,17.6154,17.8744,17.4927,17.852,423745.64288277,0
+CADE.US,D,20090915,000000,17.8169,18.1285,17.6154,18.0351,395338.785104,0
+CADE.US,D,20090916,000000,18.1236,19.0194,18.0516,19.0125,795856.27277592,0
+CADE.US,D,20090917,000000,19.0446,19.2052,18.7389,18.7448,630329.86069025,0
+CADE.US,D,20090918,000000,18.8227,18.8928,18.3689,18.4576,557462.37259476,0
+CADE.US,D,20090921,000000,18.2842,18.5082,18.0077,18.1362,377585.14093775,0
+CADE.US,D,20090922,000000,18.3222,18.407,17.9348,18.1499,479555.86926759,0
+CADE.US,D,20090923,000000,18.2842,18.3164,18.1421,18.1742,1152227.4266377,0
+CADE.US,D,20090924,000000,18.2006,18.3602,18.0428,18.2073,1142155.5588509,0
+CADE.US,D,20090925,000000,18.1236,18.4196,18.0593,18.2454,826923.3526195,0
+CADE.US,D,20090928,000000,18.3164,18.591,18.221,18.5754,485335.43280381,0
+CADE.US,D,20090929,000000,18.6776,18.9999,18.5005,18.8928,1010235.2493672,0
+CADE.US,D,20090930,000000,18.884,19.0125,18.5247,18.7837,709463.7637732,0
+CADE.US,D,20091001,000000,18.7837,18.8227,18.4761,18.5247,1341546.9059556,0
+CADE.US,D,20091002,000000,18.3222,18.7389,18.292,18.3846,793037.87534507,0
+CADE.US,D,20091005,000000,18.6357,18.9434,18.5316,18.6922,759753.25903893,0
+CADE.US,D,20091006,000000,18.7837,19.0992,18.7088,19.0047,790906.6163549,0
+CADE.US,D,20091007,000000,18.9016,18.992,18.6425,18.923,548467.9460999,0
+CADE.US,D,20091008,000000,18.9999,19.0768,18.7914,18.9833,495152.57662452,0
+CADE.US,D,20091009,000000,18.9609,19.2276,18.9609,19.2276,374762.63505583,0
+CADE.US,D,20091012,000000,19.2354,19.2354,18.9678,19.0856,295363.73687917,0
+CADE.US,D,20091013,000000,19.068,19.146,18.8138,19.068,376791.18276937,0
+CADE.US,D,20091014,000000,19.2276,19.3854,19.0047,19.3377,522312.51950494,0
+CADE.US,D,20091015,000000,19.1537,19.3757,19.0194,19.3377,343478.83441854,0
+CADE.US,D,20091016,000000,19.0992,19.2997,18.8928,19.0525,414830.3040709,0
+CADE.US,D,20091019,000000,19.1236,19.1995,18.8509,19.146,251044.84812421,0
+CADE.US,D,20091020,000000,19.1381,19.1614,18.8509,19.1313,496518.63660376,0
+CADE.US,D,20091021,000000,19.0446,19.2199,18.5082,18.5754,680141.74851962,0
+CADE.US,D,20091022,000000,18.6114,19.2608,18.5316,19.1926,957838.11870491,0
+CADE.US,D,20091023,000000,19.1381,19.2354,18.221,18.4264,2235690.6806812,0
+CADE.US,D,20091026,000000,18.33,18.4352,18,18.3164,1373393.5643888,0
+CADE.US,D,20091027,000000,18.2356,18.6611,18.1148,18.3777,1244632.6537745,0
+CADE.US,D,20091028,000000,18.3164,18.4674,18.075,18.1499,985809.48067075,0
+CADE.US,D,20091029,000000,18.33,18.33,17.9348,18.0516,1316777.0544825,0
+CADE.US,D,20091030,000000,17.9776,18.0351,17.2922,17.374,1043581.4924393,0
+CADE.US,D,20091102,000000,17.521,17.521,16.8999,17.2298,1405958.1746458,0
+CADE.US,D,20091103,000000,17.149,17.3204,16.8842,17.2084,732396.11050737,0
+CADE.US,D,20091104,000000,17.2162,17.3992,16.928,16.9592,855735.91994098,0
+CADE.US,D,20091105,000000,17.1266,17.1266,16.7343,17.1082,2097753.5446123,0
+CADE.US,D,20091106,000000,16.9426,17.1433,16.7061,16.9076,795440.29210554,0
+CADE.US,D,20091109,000000,16.9894,17.3418,16.9135,17.3341,893576.80847862,0
+CADE.US,D,20091110,000000,17.2853,17.5356,17.2162,17.4431,1058717.0261642,0
+CADE.US,D,20091111,000000,17.5745,17.852,17.4869,17.6826,634035.68355122,0
+CADE.US,D,20091112,000000,17.5901,17.8821,17.4226,17.4295,670558.78640964,0
+CADE.US,D,20091113,000000,17.4226,17.5678,17.2698,17.4869,408458.09646851,0
+CADE.US,D,20091116,000000,17.5979,18.183,17.5822,17.9853,899384.10405952,0
+CADE.US,D,20091117,000000,17.9601,18.2277,17.8744,18.0837,1016457.4985057,0
+CADE.US,D,20091118,000000,18.2142,18.4128,18.0292,18.407,1299804.0160186,0
+CADE.US,D,20091119,000000,18.2531,18.3602,17.8821,18.0224,675925.45061378,0
+CADE.US,D,20091120,000000,17.8977,18.2142,17.8169,18.0593,548716.50738935,0
+CADE.US,D,20091123,000000,18.3067,18.6425,18.2073,18.3515,509690.33071935,0
+CADE.US,D,20091124,000000,18.407,18.407,17.9601,18.1148,660091.48020782,0
+CADE.US,D,20091125,000000,18.1362,18.292,17.9269,17.9853,317959.19062596,0
+CADE.US,D,20091127,000000,17.5267,17.9941,17.521,17.5521,371971.96966968,0
+CADE.US,D,20091130,000000,17.6076,17.852,17.5132,17.852,950290.89409783,0
+CADE.US,D,20091201,000000,17.9269,17.9601,17.7332,17.8433,532724.36161738,0
+CADE.US,D,20091202,000000,17.8666,18.1499,17.8666,18.0224,248300.40281254,0
+CADE.US,D,20091203,000000,18.0428,18.2608,17.5678,17.5979,450820.33540359,0
+CADE.US,D,20091204,000000,17.8666,18.0681,17.6826,18.0351,491868.89711052,0
+CADE.US,D,20091207,000000,18.0077,18.0593,17.7274,17.8014,315952.21228053,0
+CADE.US,D,20091208,000000,17.6232,17.8821,17.5618,17.6826,530516.06916973,0
+CADE.US,D,20091209,000000,17.6456,17.6904,17.4772,17.521,542449.06528912,0
+CADE.US,D,20091210,000000,17.5678,17.7332,17.3204,17.374,646810.912139,0
+CADE.US,D,20091211,000000,17.3204,17.706,17.2922,17.706,582376.0198552,0
+CADE.US,D,20091214,000000,17.3048,17.8014,17.1656,17.8014,654520.42056318,0
+CADE.US,D,20091215,000000,17.7497,18,17.668,18,1287614.2417077,0
+CADE.US,D,20091216,000000,17.9941,18.1362,17.7935,17.9221,565338.27328709,0
+CADE.US,D,20091217,000000,17.7497,18.0077,17.6456,17.6456,511802.07456696,0
+CADE.US,D,20091218,000000,17.7332,18.1285,17.6368,18.1285,1081805.4940388,0
+CADE.US,D,20091221,000000,18.1665,18.3164,18.075,18.1742,576210.26191883,0
+CADE.US,D,20091222,000000,18.1665,18.2454,18.1081,18.2006,257561.87862666,0
+CADE.US,D,20091223,000000,18.2745,18.3164,18.0428,18.1002,394545.85404839,0
+CADE.US,D,20091224,000000,18.1081,18.3222,18.1081,18.3222,157839.50014234,0
+CADE.US,D,20091228,000000,18.3515,18.3846,18.1499,18.221,234318.31672429,0
+CADE.US,D,20091229,000000,18.2979,18.3222,18.183,18.2356,203547.0453574,0
+CADE.US,D,20091230,000000,18.1917,18.3515,18.075,18.1236,259012.16185274,0
+CADE.US,D,20091231,000000,18.0837,18.3164,18.0077,18.0516,369539.76663898,0
+CADE.US,D,20100104,000000,18.1917,18.2356,18.0155,18.2006,613122.64051569,0
+CADE.US,D,20100105,000000,18.2277,18.2277,17.7751,17.8433,619194.93119032,0
+CADE.US,D,20100106,000000,17.8014,17.9601,17.6612,17.8383,442668.14137712,0
+CADE.US,D,20100107,000000,17.8169,18.5082,17.7663,18.3456,685497.11448335,0
+CADE.US,D,20100108,000000,18.2356,18.4128,18.1081,18.33,481346.12681933,0
+CADE.US,D,20100111,000000,18.3777,18.4196,18.0155,18.1421,428562.80175693,0
+CADE.US,D,20100112,000000,18.0428,18.2454,18.0155,18.1586,485454.5778847,0
+CADE.US,D,20100113,000000,18.2531,18.5005,18.1002,18.443,398385.20156897,0
+CADE.US,D,20100114,000000,18.4352,18.8275,18.3689,18.8138,441571.18494266,0
+CADE.US,D,20100115,000000,18.7593,18.8275,18.4838,18.5005,511407.66326467,0
+CADE.US,D,20100119,000000,18.5316,18.6922,18.4196,18.5841,457048.7472187,0
+CADE.US,D,20100120,000000,18.4196,18.6425,18.0516,18.5978,519956.32281895,0
+CADE.US,D,20100121,000000,18.5676,19.0446,18.4576,18.8441,688438.76544615,0
+CADE.US,D,20100122,000000,18.1917,18.3923,17.6971,17.8306,1748933.7238088,0
+CADE.US,D,20100125,000000,17.8977,17.9435,17.4148,17.5822,583365.12944918,0
+CADE.US,D,20100126,000000,17.5822,17.9776,17.5132,17.5444,760322.27951147,0
+CADE.US,D,20100127,000000,17.4684,18.0292,17.4684,18.0224,682911.87165046,0
+CADE.US,D,20100128,000000,18.0077,18.0837,17.6612,17.8977,488019.27846225,0
+CADE.US,D,20100129,000000,17.89,17.9435,17.5678,17.6076,779285.86251649,0
+CADE.US,D,20100201,000000,17.6612,17.7751,17.4295,17.4684,481670.69445349,0
+CADE.US,D,20100202,000000,17.4596,17.521,17.2532,17.4148,538701.13080473,0
+CADE.US,D,20100203,000000,17.3515,17.4431,17.0858,17.1656,535965.92950795,0
+CADE.US,D,20100204,000000,17.0536,17.0692,16.7343,16.7343,641524.36273063,0
+CADE.US,D,20100205,000000,16.7761,17.1656,16.5883,16.9494,591037.66181377,0
+CADE.US,D,20100208,000000,16.9426,16.9816,16.7138,16.743,294050.05965101,0
+CADE.US,D,20100209,000000,16.9135,17.0536,16.7138,16.8229,310736.53365304,0
+CADE.US,D,20100210,000000,16.783,17.1218,16.7265,16.9816,403353.34601979,0
+CADE.US,D,20100211,000000,16.9894,17.0692,16.8141,16.9592,327522.6375934,0
+CADE.US,D,20100212,000000,16.8063,16.9592,16.7138,16.8678,469059.80390833,0
+CADE.US,D,20100216,000000,16.9349,17.0371,16.7489,16.9728,558516.19029303,0
+CADE.US,D,20100217,000000,16.9494,17.0371,16.7489,16.8999,297896.59696097,0
+CADE.US,D,20100218,000000,16.9135,16.9349,16.8364,16.9076,447197.70867669,0
+CADE.US,D,20100219,000000,16.8531,16.9592,16.8141,16.9494,383513.63582509,0
+CADE.US,D,20100222,000000,17.0614,17.2698,16.928,17.2532,262154.09980498,0
+CADE.US,D,20100223,000000,17.1656,17.2776,16.9816,17.1014,452323.00138075,0
+CADE.US,D,20100224,000000,17.0858,17.4927,17.0858,17.4226,326766.68259736,0
+CADE.US,D,20100225,000000,17.1997,17.4226,17.1734,17.3671,308196.48378187,0
+CADE.US,D,20100226,000000,13.9674,15.5894,13.5058,14.9817,8957783.21982,0
+CADE.US,D,20100301,000000,15.344,15.4628,15.0208,15.453,1906829.7151534,0
+CADE.US,D,20100302,000000,15.4628,15.5815,14.751,14.8455,1730973.6299766,0
+CADE.US,D,20100303,000000,14.9369,15.0208,14.6585,14.8367,717369.45073575,0
+CADE.US,D,20100304,000000,14.9369,14.9897,14.5963,14.6975,982403.57473756,0
+CADE.US,D,20100305,000000,14.8066,15.0275,14.7219,14.975,1080010.1009232,0
+CADE.US,D,20100308,000000,14.9516,15.1512,14.8221,15.0519,566614.97445565,0
+CADE.US,D,20100309,000000,14.975,15.0275,14.8455,14.9516,588931.05353,0
+CADE.US,D,20100310,000000,14.9205,15.0909,14.8796,15.0587,615968.76999123,0
+CADE.US,D,20100311,000000,14.9458,14.9984,14.7744,14.9984,474209.74731877,0
+CADE.US,D,20100312,000000,15.0208,15.0966,14.8367,15.0821,602606.0329011,0
+CADE.US,D,20100315,000000,15.0208,15.3741,15.0208,15.3741,718306.17757866,0
+CADE.US,D,20100316,000000,15.1278,15.453,15.1055,15.4141,1010530.0307311,0
+CADE.US,D,20100317,000000,15.3741,15.4793,15.1823,15.4287,750806.07973131,0
+CADE.US,D,20100318,000000,15.3507,15.6146,15.3507,15.5076,637529.92118232,0
+CADE.US,D,20100319,000000,15.6225,15.8629,15.5679,15.8542,1173030.5686071,0
+CADE.US,D,20100322,000000,15.7665,16.19,15.7665,16.0684,660429.40030795,0
+CADE.US,D,20100323,000000,16.0586,16.0586,15.75,16.007,284736.20108581,0
+CADE.US,D,20100324,000000,15.8629,16.046,15.7889,15.9739,559889.44006163,0
+CADE.US,D,20100325,000000,16.0898,16.4072,15.9982,16.1209,664959.99472031,0
+CADE.US,D,20100326,000000,16.1209,16.2591,15.9662,16.0586,684033.4787913,0
+CADE.US,D,20100329,000000,16.1132,16.2212,16.007,16.2212,684511.08622765,0
+CADE.US,D,20100330,000000,16.1822,16.227,16.0382,16.1277,433005.06447136,0
+CADE.US,D,20100331,000000,16.046,16.3108,16.046,16.1277,495294.31818628,0
+CADE.US,D,20100401,000000,16.2212,16.3683,16.2212,16.3683,475732.95555127,0
+CADE.US,D,20100405,000000,16.4072,16.5746,16.3108,16.4685,521341.89794075,0
+CADE.US,D,20100406,000000,16.3897,16.8765,16.3897,16.8063,727597.43966301,0
+CADE.US,D,20100407,000000,16.7061,16.9728,16.7061,16.8531,760794.75138399,0
+CADE.US,D,20100408,000000,16.7966,17.0858,16.7966,17.0118,528191.7129795,0
+CADE.US,D,20100409,000000,17.0439,17.1082,16.928,17.077,320756.01868872,0
+CADE.US,D,20100412,000000,17.0371,17.19,17.0118,17.149,288042.47708067,0
+CADE.US,D,20100413,000000,17.0692,17.1734,16.967,17.0935,265215.92296145,0
+CADE.US,D,20100414,000000,17.1433,17.4071,17.0692,17.3914,921822.40955307,0
+CADE.US,D,20100415,000000,17.3914,17.6612,17.3914,17.5053,488074.74255165,0
+CADE.US,D,20100416,000000,17.4295,17.4431,16.6467,17.1159,1022000.8261057,0
+CADE.US,D,20100419,000000,17.0118,17.2698,16.8765,17.0614,614111.75010968,0
+CADE.US,D,20100420,000000,17.1014,17.299,16.9592,17.2698,498271.91809591,0
+CADE.US,D,20100421,000000,17.2241,17.6971,17.2241,17.6612,818790.6737356,0
+CADE.US,D,20100422,000000,17.4869,17.89,17.4869,17.89,942017.50076492,0
+CADE.US,D,20100423,000000,16.8561,17.26,16.1803,17.1783,2806809.5446173,0
+CADE.US,D,20100426,000000,17.1997,17.3515,17.0439,17.077,1280297.0903602,0
+CADE.US,D,20100427,000000,16.967,17.2162,16.6127,16.6388,1344414.6047992,0
+CADE.US,D,20100428,000000,16.7664,16.9592,16.597,16.6769,780807.01652344,0
+CADE.US,D,20100429,000000,16.7206,17.1082,16.597,17.0536,613296.22257321,0
+CADE.US,D,20100430,000000,17.0185,17.1656,16.9592,17.0371,964286.33265202,0
+CADE.US,D,20100503,000000,17.0692,17.2532,16.9894,17.1354,842813.8142276,0
+CADE.US,D,20100504,000000,16.8608,16.9728,16.4139,16.5357,688501.41932489,0
+CADE.US,D,20100505,000000,16.3195,16.6846,16.2914,16.376,796794.02673158,0
+CADE.US,D,20100506,000000,16.3264,16.4685,15.197,15.7986,1045574.091206,0
+CADE.US,D,20100507,000000,15.7821,15.9602,15.453,15.5328,1263823.2287008,0
+CADE.US,D,20100510,000000,16.0586,16.3897,16.007,16.3818,700468.31016557,0
+CADE.US,D,20100511,000000,16.1755,16.67,16.1579,16.4306,569886.32861646,0
+CADE.US,D,20100512,000000,16.5269,16.6127,16.4072,16.559,355552.5449869,0
+CADE.US,D,20100513,000000,16.5425,16.6983,16.3984,16.4306,233404.18636224,0
+CADE.US,D,20100514,000000,16.3264,16.3984,15.9982,16.1132,422237.84134178,0
+CADE.US,D,20100517,000000,16.1755,16.3439,15.8454,16.081,520199.74854457,0
+CADE.US,D,20100518,000000,16.2212,16.2524,15.674,15.75,526606.87798103,0
+CADE.US,D,20100519,000000,15.6603,15.9428,15.4141,15.7218,607619.37031362,0
+CADE.US,D,20100520,000000,15.453,15.5591,14.9984,15.0061,737310.84509432,0
+CADE.US,D,20100521,000000,14.8533,15.3664,14.8143,15.1347,811678.94494143,0
+CADE.US,D,20100524,000000,15.1278,15.2281,14.8533,14.8679,438425.13853935,0
+CADE.US,D,20100525,000000,14.5144,14.9369,14.4571,14.8718,664476.22460734,0
+CADE.US,D,20100526,000000,14.9292,15.0966,14.7219,14.751,488367.46969006,0
+CADE.US,D,20100527,000000,15.0587,15.2671,14.9673,15.2281,609976.59411239,0
+CADE.US,D,20100528,000000,15.1756,15.2204,14.8221,14.9205,580790.15774396,0
+CADE.US,D,20100601,000000,14.8533,15.0061,14.6138,14.6206,637013.28346085,0
+CADE.US,D,20100602,000000,14.6741,15.122,14.5729,15.1055,686109.27369208,0
+CADE.US,D,20100603,000000,15.0275,15.1823,14.9127,15.1055,617136.59720657,0
+CADE.US,D,20100604,000000,14.8883,14.9292,14.4969,14.5349,875834.4625528,0
+CADE.US,D,20100607,000000,14.6138,14.7286,14.4648,14.4882,579792.83124784,0
+CADE.US,D,20100608,000000,14.4882,14.567,14.2137,14.4969,936446.44112027,0
+CADE.US,D,20100609,000000,14.5144,14.5816,14.2361,14.275,494885.52730527,0
+CADE.US,D,20100610,000000,14.4434,14.6654,14.4073,14.6517,393941.91174177,0
+CADE.US,D,20100611,000000,14.3723,14.606,14.1591,14.567,275388.44779932,0
+CADE.US,D,20100614,000000,14.6352,14.7423,14.5057,14.5349,398970.65584579,0
+CADE.US,D,20100615,000000,14.5612,14.7978,14.4521,14.791,565930.91735327,0
+CADE.US,D,20100616,000000,14.6888,14.8066,14.6654,14.6975,587639.97278271,0
+CADE.US,D,20100617,000000,14.7423,14.7812,14.4969,14.6206,604920.11796367,0
+CADE.US,D,20100618,000000,14.644,14.714,14.4434,14.5525,566654.00474077,0
+CADE.US,D,20100621,000000,14.6888,14.7286,14.4882,14.567,531706.49286592,0
+CADE.US,D,20100622,000000,14.5963,14.7569,14.4434,14.4571,780903.56512348,0
+CADE.US,D,20100623,000000,14.5612,14.5729,14.3012,14.3976,471131.49035804,0
+CADE.US,D,20100624,000000,14.3012,14.4648,14.1669,14.1893,682024.44622034,0
+CADE.US,D,20100625,000000,14.2974,14.4162,14.1211,14.3275,975131.61635185,0
+CADE.US,D,20100628,000000,14.4073,14.4162,14.1669,14.2137,376051.6615776,0
+CADE.US,D,20100629,000000,14.0588,14.1143,13.8719,13.9293,741441.89264055,0
+CADE.US,D,20100630,000000,13.9537,14.1377,13.7454,13.7618,582902.92870433,0
+CADE.US,D,20100701,000000,13.72,13.8339,13.166,13.4396,984544.07774261,0
+CADE.US,D,20100702,000000,13.5895,13.6976,13.2215,13.3433,1372201.0864671,0
+CADE.US,D,20100706,000000,13.5895,13.7287,13.2731,13.4124,686999.7804605,0
+CADE.US,D,20100707,000000,13.4649,13.7697,13.3764,13.7697,514411.96810624,0
+CADE.US,D,20100708,000000,13.8485,13.9215,13.6577,13.8807,645402.74053634,0
+CADE.US,D,20100709,000000,13.8339,14.0588,13.7618,14.0588,395462.03863596,0
+CADE.US,D,20100712,000000,13.9751,14.1046,13.8884,13.9751,395497.98758278,0
+CADE.US,D,20100713,000000,14.0803,14.4162,14.0803,14.3665,804063.93089176,0
+CADE.US,D,20100714,000000,14.2584,14.2672,13.8632,13.9751,545139.07362418,0
+CADE.US,D,20100715,000000,13.9751,14.0588,13.7454,13.9907,520279.86334035,0
+CADE.US,D,20100716,000000,13.9517,13.9595,13.4736,13.5428,675661.48263283,0
+CADE.US,D,20100719,000000,13.6208,13.6723,13.2576,13.3841,746086.49656996,0
+CADE.US,D,20100720,000000,13.2965,13.2965,13.1203,13.2663,1146997.3684313,0
+CADE.US,D,20100721,000000,13.3764,13.4124,12.6637,12.6802,1560038.4420633,0
+CADE.US,D,20100722,000000,12.8,12.9343,12.575,12.8408,1467173.0684071,0
+CADE.US,D,20100723,000000,11.7377,11.9208,10.5704,10.7709,4792750.5663727,0
+CADE.US,D,20100726,000000,10.7709,11.1486,10.1206,11.0572,1987863.7768539,0
+CADE.US,D,20100727,000000,10.956,11.1576,10.7184,10.8022,1808973.6005654,0
+CADE.US,D,20100728,000000,10.8206,10.8828,10.5704,10.5966,1515028.3064166,0
+CADE.US,D,20100729,000000,10.62,10.8371,10.62,10.7856,2085928.3953335,0
+CADE.US,D,20100730,000000,10.696,11.3425,10.6483,11.2812,1889433.5062298,0
+CADE.US,D,20100802,000000,11.4047,11.5139,11.2588,11.3026,1244308.0861403,0
+CADE.US,D,20100803,000000,11.3123,11.3123,11.066,11.179,1204308.2065678,0
+CADE.US,D,20100804,000000,11.1944,11.2276,11.1128,11.1653,838686.87513244,0
+CADE.US,D,20100805,000000,11.0796,11.2889,11.0718,11.2665,684014.9907615,0
+CADE.US,D,20100806,000000,11.1352,11.2178,11.0718,11.1702,842133.8655763,0
+CADE.US,D,20100809,000000,11.2354,11.3026,11.1576,11.2432,471407.78369219,0
+CADE.US,D,20100810,000000,11.1702,11.2354,11.0348,11.0417,718392.45505103,0
+CADE.US,D,20100811,000000,11.0221,11.0796,10.473,10.473,1066848.6779352,0
+CADE.US,D,20100812,000000,10.3893,10.5032,10.2647,10.3728,1222278.5715277,0
+CADE.US,D,20100813,000000,10.3494,10.3562,10.0816,10.0816,822817.98289243,0
+CADE.US,D,20100816,000000,10.0106,10.1148,9.95509,10.0028,1029785.3137617,0
+CADE.US,D,20100817,000000,10.0816,10.141,9.92972,10.1343,1027179.5286736,0
+CADE.US,D,20100818,000000,10.1878,10.2793,10.0652,10.1634,646868.43045392,0
+CADE.US,D,20100819,000000,10.141,10.2881,9.90449,9.97848,644320.16368062,0
+CADE.US,D,20100820,000000,9.93368,9.98621,9.7409,9.88308,693952.30677589,0
+CADE.US,D,20100823,000000,9.88986,9.97164,9.75355,9.80223,477766.63882862,0
+CADE.US,D,20100824,000000,9.72921,9.84995,9.57149,9.72921,761161.43064158,0
+CADE.US,D,20100825,000000,9.6338,9.87334,9.54715,9.84995,763567.95585312,0
+CADE.US,D,20100826,000000,9.91227,10.0203,9.71461,9.77692,847383.43892508,0
+CADE.US,D,20100827,000000,9.8363,9.92972,9.6893,9.89663,565646.40711699,0
+CADE.US,D,20100830,000000,9.88986,9.93368,9.64159,9.66496,614786.56319717,0
+CADE.US,D,20100831,000000,9.63186,9.84897,9.6153,9.81099,531107.68612315,0
+CADE.US,D,20100901,000000,9.93368,10.1343,9.8363,10.1343,921953.87998716,0
+CADE.US,D,20100902,000000,10.181,10.4058,10.0982,10.3893,820431.99993622,0
+CADE.US,D,20100903,000000,10.5364,10.62,10.4058,10.62,730889.33607913,0
+CADE.US,D,20100907,000000,10.5568,10.6055,10.326,10.3825,518952.83364623,0
+CADE.US,D,20100908,000000,10.4137,10.6357,10.4137,10.5704,686702.94487103,0
+CADE.US,D,20100909,000000,10.7037,10.7622,10.5432,10.7428,615546.62664427,0
+CADE.US,D,20100910,000000,10.7856,11.0348,10.7709,11.0046,888598.39290015,0
+CADE.US,D,20100913,000000,11.0572,11.1272,10.8284,10.9258,892104.95588445,0
+CADE.US,D,20100914,000000,10.9258,10.956,10.6055,10.6736,484460.33272688,0
+CADE.US,D,20100915,000000,10.7359,10.7563,10.5782,10.7037,514248.65717639,0
+CADE.US,D,20100916,000000,10.696,10.7281,10.4954,10.6288,343736.6397229,0
+CADE.US,D,20100917,000000,10.6571,10.7622,10.5364,10.6357,376106.09855422,0
+CADE.US,D,20100920,000000,10.6424,10.7856,10.5966,10.7622,553600.42859331,0
+CADE.US,D,20100921,000000,10.7622,10.8567,10.6483,10.6483,486173.55682114,0
+CADE.US,D,20100922,000000,10.6736,10.8371,10.5489,10.5636,678131.68883589,0
+CADE.US,D,20100923,000000,10.5188,10.7622,10.4341,10.4409,480634.33767226,0
+CADE.US,D,20100924,000000,10.5275,10.7184,10.5275,10.6483,631311.78049488,0
+CADE.US,D,20100927,000000,10.6571,10.6571,10.4496,10.473,625695.52788851,0
+CADE.US,D,20100928,000000,10.4877,10.7856,10.4137,10.7709,943502.70582505,0
+CADE.US,D,20100929,000000,10.7709,10.9881,10.7037,10.8022,1384120.7301206,0
+CADE.US,D,20100930,000000,10.9189,11.1964,10.8908,10.9122,1203802.8670868,0
+CADE.US,D,20101001,000000,11.03,11.1128,10.8284,10.8985,716356.71754815,0
+CADE.US,D,20101004,000000,10.9189,10.956,10.6571,10.696,752534.71051706,0
+CADE.US,D,20101005,000000,10.8109,10.9949,10.7563,10.8908,831973.66609161,0
+CADE.US,D,20101006,000000,10.9043,11.0348,10.8371,10.9881,646795.5054475,0
+CADE.US,D,20101007,000000,11.0718,11.1419,10.842,10.8731,666325.02758676,0
+CADE.US,D,20101008,000000,10.8664,10.8908,10.7622,10.7943,545574.56943711,0
+CADE.US,D,20101011,000000,10.842,10.842,10.7037,10.7778,309514.26946109,0
+CADE.US,D,20101012,000000,10.7709,10.9403,10.7037,10.7856,821711.78244309,0
+CADE.US,D,20101013,000000,10.8908,11.0894,10.8109,10.956,1590110.2496363,0
+CADE.US,D,20101014,000000,10.9403,11.0348,10.7856,10.8828,936724.78867995,0
+CADE.US,D,20101015,000000,10.9403,10.9949,10.7778,10.7778,929467.20987297,0
+CADE.US,D,20101018,000000,10.8206,11.03,10.8206,10.9647,1044573.6833716,0
+CADE.US,D,20101019,000000,10.8664,11.1944,10.842,10.842,2509500.4561586,0
+CADE.US,D,20101020,000000,10.8908,10.956,10.7359,10.8371,988827.13797827,0
+CADE.US,D,20101021,000000,10.9043,10.9813,10.7943,10.956,822225.33882626,0
+CADE.US,D,20101022,000000,11.0046,11.2354,10.9647,11.212,941078.71969648,0
+CADE.US,D,20101025,000000,11.2958,11.3191,11.0221,11.103,857981.18844821,0
+CADE.US,D,20101026,000000,10.4205,10.4633,9.61823,9.70682,3459357.9086691,0
+CADE.US,D,20101027,000000,9.65717,9.80223,9.44395,9.68151,1678676.1292526,0
+CADE.US,D,20101028,000000,9.75355,9.94736,9.74771,9.88308,1490094.1169008,0
+CADE.US,D,20101029,000000,9.9317,10.1848,9.83826,10.145,1510574.7454617,0
+CADE.US,D,20101101,000000,10.2042,10.3114,9.97848,10.2132,2541351.223043,0
+CADE.US,D,20101102,000000,10.2647,10.5032,10.2647,10.4877,2006356.942212,0
+CADE.US,D,20101103,000000,10.4633,10.5032,10.2715,10.5032,1304139.4590053,0
+CADE.US,D,20101104,000000,10.6483,10.8567,10.5432,10.8371,1402374.578204,0
+CADE.US,D,20101105,000000,10.8488,11.0046,10.7106,10.7709,1478044.0299262,0
+CADE.US,D,20101108,000000,10.7622,10.7709,10.4633,10.6736,809041.31935747,0
+CADE.US,D,20101109,000000,10.7106,10.7428,10.3494,10.3562,771839.29496049,0
+CADE.US,D,20101110,000000,10.3417,10.4954,10.2958,10.4877,721717.21907568,0
+CADE.US,D,20101111,000000,10.4058,10.5879,10.3494,10.512,770165.10115136,0
+CADE.US,D,20101112,000000,10.473,10.5636,10.4341,10.4633,838142.50536629,0
+CADE.US,D,20101115,000000,10.4954,10.5879,10.4496,10.473,669693.95746038,0
+CADE.US,D,20101116,000000,10.4272,10.4409,10.2579,10.4058,1486931.6366933,0
+CADE.US,D,20101117,000000,10.3893,10.4205,10.2132,10.2209,750084.01945656,0
+CADE.US,D,20101118,000000,10.3417,10.3494,10.0904,10.1206,763381.02132966,0
+CADE.US,D,20101119,000000,10.0652,10.0729,9.94736,10.0203,777467.87292006,0
+CADE.US,D,20101122,000000,9.98621,10.0028,9.79445,9.8363,768168.39393359,0
+CADE.US,D,20101123,000000,9.78568,9.94736,9.77108,9.87334,605438.80991068,0
+CADE.US,D,20101124,000000,9.95509,9.97848,9.84995,9.97164,437881.79588596,0
+CADE.US,D,20101126,000000,9.93368,9.97164,9.8363,9.85871,208993.82435733,0
+CADE.US,D,20101129,000000,9.8363,10.0106,9.82074,9.99404,631292.26535232,0
+CADE.US,D,20101130,000000,9.89663,10.0213,9.88308,9.88986,639335.58542555,0
+CADE.US,D,20101201,000000,10.0349,10.2209,9.98621,10.1965,915379.3311698,0
+CADE.US,D,20101202,000000,10.1965,10.4877,10.1965,10.4633,1272939.8816149,0
+CADE.US,D,20101203,000000,10.4205,10.62,10.3494,10.6055,951602.51710044,0
+CADE.US,D,20101206,000000,10.6055,10.7709,10.5432,10.7037,1002211.4444365,0
+CADE.US,D,20101207,000000,10.7563,10.842,10.7359,10.7856,1297162.2819836,0
+CADE.US,D,20101208,000000,10.8206,11.2178,10.8109,11.2033,1100818.3784566,0
+CADE.US,D,20101209,000000,11.2889,11.4117,11.1419,11.3502,902300.07720317,0
+CADE.US,D,20101210,000000,11.3795,11.4788,11.2889,11.4564,730033.75114477,0
+CADE.US,D,20101213,000000,11.3795,11.506,11.1944,11.4866,614444.53464598,0
+CADE.US,D,20101214,000000,11.4963,11.5937,11.3883,11.4866,801823.79794836,0
+CADE.US,D,20101215,000000,11.3883,11.5577,11.3347,11.36,656594.16123843,0
+CADE.US,D,20101216,000000,11.3619,11.4224,11.171,11.2373,1023289.8526274,0
+CADE.US,D,20101217,000000,11.2812,11.5517,11.2432,11.3269,3186806.3463304,0
+CADE.US,D,20101220,000000,11.4564,11.5139,11.0417,11.0417,1197276.5925694,0
+CADE.US,D,20101221,000000,11.0796,11.2812,11.0718,11.2178,1132441.1263067,0
+CADE.US,D,20101222,000000,11.2276,12.4894,11.2276,12.3969,4782597.5566774,0
+CADE.US,D,20101223,000000,12.4027,12.4826,12.1331,12.1973,1195375.406839,0
+CADE.US,D,20101227,000000,12.1331,12.3658,12.0649,12.3297,558084.80293117,0
+CADE.US,D,20101228,000000,12.3501,12.5205,12.3122,12.4427,969779.33172643,0
+CADE.US,D,20101229,000000,12.4718,12.5108,12.3872,12.4718,675119.16709221,0
+CADE.US,D,20101230,000000,12.4933,12.5478,12.3618,12.4387,567982.06154766,0
+CADE.US,D,20101231,000000,12.4329,12.4728,12.2684,12.2684,381217.01167954,0
+CADE.US,D,20110103,000000,12.4339,12.7746,12.4027,12.7026,1223109.5057557,0
+CADE.US,D,20110104,000000,12.7582,12.8876,12.6286,12.8,1589713.7841086,0
+CADE.US,D,20110105,000000,12.7746,12.8496,12.6968,12.8281,1207802.444199,0
+CADE.US,D,20110106,000000,12.8496,12.873,12.5497,12.5994,1998187.2872685,0
+CADE.US,D,20110107,000000,12.6286,12.6637,12.1184,12.1973,1070941.7223091,0
+CADE.US,D,20110110,000000,12.1184,12.2878,11.9354,12.2801,953378.39507345,0
+CADE.US,D,20110111,000000,12.3658,12.4203,12.1973,12.2411,608143.19782446,0
+CADE.US,D,20110112,000000,12.3892,12.427,12.1408,12.2285,917603.03030893,0
+CADE.US,D,20110113,000000,12.2285,12.2285,11.6648,11.6959,1791096.7028672,0
+CADE.US,D,20110114,000000,11.7213,11.8138,11.6336,11.7815,2206467.2682532,0
+CADE.US,D,20110118,000000,11.8215,11.95,11.6005,11.95,1258229.5725753,0
+CADE.US,D,20110119,000000,11.9121,12.1408,11.6453,11.692,1783651.1624241,0
+CADE.US,D,20110120,000000,11.5937,11.657,11.4271,11.4866,1144810.6453517,0
+CADE.US,D,20110121,000000,11.6404,11.8711,11.5654,11.8059,1082204.0137921,0
+CADE.US,D,20110124,000000,11.8215,11.8546,11.5139,11.5216,1387922.0744688,0
+CADE.US,D,20110125,000000,11.5313,11.6822,11.4866,11.5868,1258120.6986221,0
+CADE.US,D,20110126,000000,11.6277,11.6481,11.3883,11.4271,1378567.1313929,0
+CADE.US,D,20110127,000000,11.3883,11.4564,11.3191,11.4194,1381550.8939792,0
+CADE.US,D,20110128,000000,12.3122,12.4826,11.6822,12.0814,4475343.962415,0
+CADE.US,D,20110131,000000,12.1214,12.2012,11.9744,12.0367,2535952.7183432,0
+CADE.US,D,20110201,000000,12.0746,12.1486,11.9578,12.0893,1847672.128263,0
+CADE.US,D,20110202,000000,12.0814,12.1574,12.0026,12.1261,975522.94631582,0
+CADE.US,D,20110203,000000,12.1057,12.1836,11.9928,12.1739,748574.16369004,0
+CADE.US,D,20110204,000000,12.1973,12.2285,12.0893,12.1184,503058.26358706,0
+CADE.US,D,20110207,000000,12.1895,12.427,12.1184,12.4125,1032097.3445988,0
+CADE.US,D,20110208,000000,12.3356,12.3658,12.1486,12.3073,720643.88623486,0
+CADE.US,D,20110209,000000,12.2713,12.2713,11.9578,12.0289,581791.59269115,0
+CADE.US,D,20110210,000000,12.0347,12.0893,11.8332,11.878,611794.58370882,0
+CADE.US,D,20110211,000000,11.8282,12.0893,11.7884,12.0814,411594.89885692,0
+CADE.US,D,20110214,000000,12.1331,12.1973,12.0649,12.1827,426343.21106885,0
+CADE.US,D,20110215,000000,12.1261,12.3501,12.1057,12.2713,589478.50463447,0
+CADE.US,D,20110216,000000,12.2713,12.3122,12.2197,12.2713,399479.07666513,0
+CADE.US,D,20110218,000000,12.1836,12.3501,12.1671,12.3374,293433.79199121,0
+CADE.US,D,20110222,000000,12.2285,12.2801,12.0435,12.0746,737026.33485804,0
+CADE.US,D,20110223,000000,12.0493,12.2411,11.9042,11.9276,768523.77495073,0
+CADE.US,D,20110224,000000,11.8877,12.0026,11.6481,11.7815,737591.24687953,0
+CADE.US,D,20110225,000000,11.8332,12.1408,11.8195,12.1408,443343.98157737,0
+CADE.US,D,20110228,000000,12.1934,12.3025,12.1769,12.2674,476326.6267302,0
+CADE.US,D,20110301,000000,11.8332,12.0746,11.8273,11.8273,1138969.4550496,0
+CADE.US,D,20110302,000000,11.8332,11.9665,11.6882,11.727,622499.15295965,0
+CADE.US,D,20110303,000000,11.8195,12.4914,11.8195,12.2898,1604864.7245249,0
+CADE.US,D,20110304,000000,12.3142,12.3307,11.9928,12.098,653106.08628392,0
+CADE.US,D,20110307,000000,12.1137,12.2206,11.9344,12.0104,358000.1547091,0
+CADE.US,D,20110308,000000,12.0425,12.4524,12.0425,12.3842,555282.83930458,0
+CADE.US,D,20110309,000000,12.3453,12.4524,12.243,12.3307,582865.95264473,0
+CADE.US,D,20110310,000000,12.2363,12.2557,12.0191,12.0814,652517.5506688,0
+CADE.US,D,20110311,000000,12.0104,12.1584,12.0026,12.0581,358545.55158804,0
+CADE.US,D,20110314,000000,11.9432,12.0493,11.9023,12.0104,597071.94931604,0
+CADE.US,D,20110315,000000,11.654,12.0649,11.6063,11.9928,913092.97815191,0
+CADE.US,D,20110316,000000,12.0191,12.0425,11.7797,11.8526,1159421.3244531,0
+CADE.US,D,20110317,000000,12.0221,12.0367,11.8546,11.9451,767179.28433959,0
+CADE.US,D,20110318,000000,12.0493,12.1057,11.9665,12.0581,841025.61090141,0
+CADE.US,D,20110321,000000,12.1486,12.1983,11.9879,12.0814,520043.6274041,0
+CADE.US,D,20110322,000000,12.1408,12.1486,11.9198,11.9198,485543.93669537,0
+CADE.US,D,20110323,000000,11.9266,11.9266,11.6453,11.8039,357623.20432386,0
+CADE.US,D,20110324,000000,11.8118,11.8867,11.7553,11.8195,494883.47307975,0
+CADE.US,D,20110325,000000,11.8613,12.0104,11.8039,11.8526,461962.45469289,0
+CADE.US,D,20110328,000000,11.8867,11.949,11.7952,11.8399,308075.28447544,0
+CADE.US,D,20110329,000000,11.8195,11.8526,11.7465,11.7718,396474.77182358,0
+CADE.US,D,20110330,000000,11.8039,11.8039,11.7183,11.7553,751666.8002295,0
+CADE.US,D,20110331,000000,11.765,11.9889,11.7124,11.9744,825127.95950394,0
+CADE.US,D,20110401,000000,12.0347,12.3901,11.9724,12.2644,760376.7164881,0
+CADE.US,D,20110404,000000,12.2732,12.3775,12.1739,12.2644,519816.63548273,0
+CADE.US,D,20110405,000000,12.243,12.2898,12.1486,12.1739,350410.8184786,0
+CADE.US,D,20110406,000000,12.2206,12.5887,12.1836,12.5887,831752.83684685,0
+CADE.US,D,20110407,000000,12.5702,12.5955,12.4153,12.5302,621911.64445729,0
+CADE.US,D,20110408,000000,12.58,12.5887,12.2479,12.2732,356085.61651265,0
+CADE.US,D,20110411,000000,12.2995,12.3677,12.207,12.2479,286536.72976522,0
+CADE.US,D,20110412,000000,12.2206,12.2294,12.0746,12.1408,531901.64429154,0
+CADE.US,D,20110413,000000,12.207,12.207,11.8332,11.8613,619185.68717542,0
+CADE.US,D,20110414,000000,11.8039,11.8195,11.6784,11.7864,528012.99535816,0
+CADE.US,D,20110415,000000,11.7864,11.8332,11.7397,11.7952,386804.50512844,0
+CADE.US,D,20110418,000000,11.6784,11.8526,11.6307,11.6784,587987.13689773,0
+CADE.US,D,20110419,000000,11.6882,11.7864,11.6239,11.7007,432609.62605632,0
+CADE.US,D,20110420,000000,11.8039,11.8118,11.6784,11.692,436574.28133441,0
+CADE.US,D,20110421,000000,11.7007,11.7106,11.5624,11.6307,560779.94683006,0
+CADE.US,D,20110425,000000,11.6239,11.949,11.582,11.8693,848823.4510235,0
+CADE.US,D,20110426,000000,11.5694,11.5694,10.841,10.9481,3083111.0956659,0
+CADE.US,D,20110427,000000,10.9403,11.0572,10.769,10.9725,1982721.0232329,0
+CADE.US,D,20110428,000000,10.8264,10.841,10.3923,10.618,1912118.3187872,0
+CADE.US,D,20110429,000000,10.5588,10.6093,10.4068,10.4994,1096428.4984932,0
+CADE.US,D,20110502,000000,10.5334,10.5481,10.4098,10.437,1133399.4225177,0
+CADE.US,D,20110503,000000,10.33,10.5091,10.3153,10.4613,733306.13241835,0
+CADE.US,D,20110504,000000,10.437,10.6454,10.2978,10.584,1160819.2249281,0
+CADE.US,D,20110505,000000,10.5091,10.5481,10.2316,10.2744,1110248.3007644,0
+CADE.US,D,20110506,000000,10.401,10.437,10.1303,10.2062,745766.03738686,0
+CADE.US,D,20110509,000000,10.1741,10.252,10.0349,10.2374,600665.81688548,0
+CADE.US,D,20110510,000000,10.2978,10.3854,10.2316,10.2374,635674.95552631,0
+CADE.US,D,20110511,000000,10.2462,10.2988,10.1498,10.1664,689492.58314443,0
+CADE.US,D,20110512,000000,10.1303,10.1488,10.0213,10.1157,1490010.9207668,0
+CADE.US,D,20110513,000000,10.1216,10.1576,9.96381,10.0213,553975.32475302,0
+CADE.US,D,20110516,000000,10.0037,10.107,9.87334,9.96381,891001.83677339,0
+CADE.US,D,20110517,000000,9.92099,10.1576,9.89663,10.1362,1259725.0487632,0
+CADE.US,D,20110518,000000,10.1362,10.1828,10.0281,10.1828,972791.85347011,0
+CADE.US,D,20110519,000000,10.2316,10.2608,10.1654,10.2142,396903.07784714,0
+CADE.US,D,20110520,000000,10.1498,10.2744,10.0223,10.0359,439456.35975677,0
+CADE.US,D,20110523,000000,9.93467,10.0281,9.90449,9.93467,520970.08311934,0
+CADE.US,D,20110524,000000,9.93467,9.97263,9.81099,9.89663,490141.29343753,0
+CADE.US,D,20110525,000000,9.85871,9.92099,9.73895,9.80126,422901.35618883,0
+CADE.US,D,20110526,000000,9.77011,9.88308,9.73311,9.85871,474020.75856976,0
+CADE.US,D,20110527,000000,9.94835,9.99503,9.86647,9.93071,421116.23420093,0
+CADE.US,D,20110531,000000,10.0223,10.0446,9.85969,9.95023,918231.62332192,0
+CADE.US,D,20110601,000000,9.92099,9.92099,9.46244,9.46926,964078.85587322,0
+CADE.US,D,20110602,000000,9.49554,9.49554,9.0212,9.34269,4148245.5223941,0
+CADE.US,D,20110603,000000,9.31057,9.34269,9.09949,9.10777,6726182.5021744,0
+CADE.US,D,20110606,000000,9.10777,9.50236,9.07563,9.25994,1691088.7870338,0
+CADE.US,D,20110607,000000,9.30375,9.36606,9.24553,9.32225,1064751.3136663,0
+CADE.US,D,20110608,000000,9.33685,9.43226,9.27747,9.37579,1160842.8485217,0
+CADE.US,D,20110609,000000,9.39137,9.50236,9.37579,9.47705,732296.48056903,0
+CADE.US,D,20110610,000000,9.41669,9.45563,8.96679,9.40792,1826411.9211125,0
+CADE.US,D,20110613,000000,9.47705,9.55299,9.30375,9.47705,825960.94795745,0
+CADE.US,D,20110614,000000,9.55299,9.69708,9.51697,9.5861,788346.0242284,0
+CADE.US,D,20110615,000000,9.50917,9.5861,9.25216,9.34269,1391975.0614447,0
+CADE.US,D,20110616,000000,9.3242,9.33003,9.2059,9.2872,1253270.6721393,0
+CADE.US,D,20110617,000000,9.36606,9.53839,9.35827,9.44104,1332856.5048396,0
+CADE.US,D,20110620,000000,9.42545,9.6484,9.36606,9.61628,848041.8182083,0
+CADE.US,D,20110621,000000,9.6484,9.69708,9.51697,9.62504,605318.63771701,0
+CADE.US,D,20110622,000000,9.61628,9.6484,9.51697,9.52476,783821.59249266,0
+CADE.US,D,20110623,000000,9.43226,9.62504,9.27747,9.53157,1650967.7081549,0
+CADE.US,D,20110624,000000,9.52476,9.6484,9.36606,9.46926,10492024.697645,0
+CADE.US,D,20110627,000000,9.47705,9.68053,9.34951,9.36606,1419831.3867808,0
+CADE.US,D,20110628,000000,9.41669,9.50236,9.31641,9.47705,1147208.9536612,0
+CADE.US,D,20110629,000000,9.53157,9.53839,9.38261,9.48581,1072340.6498969,0
+CADE.US,D,20110630,000000,9.5413,9.70196,9.44395,9.62893,1095634.5403248,0
+CADE.US,D,20110701,000000,9.63965,9.84308,9.60752,9.74771,960925.61968054,0
+CADE.US,D,20110705,000000,9.74771,9.75258,9.47705,9.52476,689514.15251251,0
+CADE.US,D,20110706,000000,9.48776,9.57149,9.44298,9.4712,862691.52759467,0
+CADE.US,D,20110707,000000,9.54521,9.61628,9.46244,9.50917,1172831.3087304,0
+CADE.US,D,20110708,000000,9.40013,9.40013,9.21272,9.31641,862480.96947756,0
+CADE.US,D,20110711,000000,9.22236,9.23589,9.06726,9.08294,846856.53007594,0
+CADE.US,D,20110712,000000,9.0434,9.49554,9.0434,9.34951,1165056.0650892,0
+CADE.US,D,20110713,000000,9.44882,9.57733,9.38261,9.44104,684742.18660008,0
+CADE.US,D,20110714,000000,9.49554,9.49554,9.27747,9.37579,1233797.6412024,0
+CADE.US,D,20110715,000000,9.40792,9.40792,9.23004,9.27747,959329.48644165,0
+CADE.US,D,20110718,000000,9.23589,9.2687,8.97331,9.0434,649937.44339975,0
+CADE.US,D,20110719,000000,9.07748,9.24651,9.02307,9.18848,788252.55696667,0
+CADE.US,D,20110720,000000,9.23004,9.45563,9.14282,9.44882,1007307.9779831,0
+CADE.US,D,20110721,000000,9.50917,9.77692,9.44104,9.77011,1871286.477874,0
+CADE.US,D,20110722,000000,9.81099,9.81977,9.55299,9.68833,1082150.6039283,0
+CADE.US,D,20110725,000000,9.63965,9.88986,9.53157,9.81099,1250092.7852404,0
+CADE.US,D,20110726,000000,10.5032,11.1332,10.4964,11.0699,4651763.9325006,0
+CADE.US,D,20110727,000000,11.0436,11.1292,10.8206,10.8664,2041902.2337169,0
+CADE.US,D,20110728,000000,10.8236,10.8605,10.5889,10.6143,1477259.3157727,0
+CADE.US,D,20110729,000000,10.5364,10.7214,10.4808,10.5032,1743846.4342771,0
+CADE.US,D,20110801,000000,10.6113,10.618,10.2249,10.3523,1536599.7287354,0
+CADE.US,D,20110802,000000,10.3328,10.3883,10.032,10.0378,1168625.2819523,0
+CADE.US,D,20110803,000000,10.0495,10.0846,9.76037,10.0037,2175523.4419416,0
+CADE.US,D,20110804,000000,9.89182,9.9317,9.56467,9.57927,2222841.4999743,0
+CADE.US,D,20110805,000000,9.63965,9.76037,9.12743,9.24553,1964904.7251879,0
+CADE.US,D,20110808,000000,8.99629,9.25994,8.38399,8.41524,3838563.8335522,0
+CADE.US,D,20110809,000000,8.56352,8.73176,8.02882,8.73176,2633213.1075264,0
+CADE.US,D,20110810,000000,8.53723,8.68171,8.24486,8.2693,2836916.2740244,0
+CADE.US,D,20110811,000000,8.22072,8.69817,8.19802,8.62379,1901700.3139982,0
+CADE.US,D,20110812,000000,8.72271,8.75328,8.36733,8.39996,1608740.0209922,0
+CADE.US,D,20110815,000000,8.4684,8.64803,8.3763,8.58436,704494.59220963,0
+CADE.US,D,20110816,000000,8.40686,8.59945,8.32829,8.46042,1554633.7746868,0
+CADE.US,D,20110817,000000,8.49527,8.60733,8.32829,8.40686,981422.6820457,0
+CADE.US,D,20110818,000000,8.30483,8.30483,7.74822,7.98092,1873697.1115366,0
+CADE.US,D,20110819,000000,7.90253,8.12686,7.73986,7.73986,1170533.6574721,0
+CADE.US,D,20110822,000000,7.95063,8.02034,7.6861,7.70937,832409.16190454,0
+CADE.US,D,20110823,000000,7.74822,8.17583,7.66255,8.16746,1186032.7891163,0
+CADE.US,D,20110824,000000,8.11897,8.43013,8.1105,8.41524,774830.24733609,0
+CADE.US,D,20110825,000000,8.54552,8.88851,8.09766,8.17583,1026243.8289434,0
+CADE.US,D,20110826,000000,8.08149,8.40686,7.94265,8.31359,741523.0345491,0
+CADE.US,D,20110829,000000,8.42216,8.96679,8.39207,8.95861,1060000.9171221,0
+CADE.US,D,20110830,000000,8.88851,8.98062,8.67343,8.85726,1294748.5669827,0
+CADE.US,D,20110831,000000,8.89045,8.8959,8.69165,8.75512,1309797.8232351,0
+CADE.US,D,20110901,000000,8.75328,8.82776,8.31292,8.33764,1013474.7630322,0
+CADE.US,D,20110902,000000,8.04226,8.23687,7.73986,7.84208,1733709.858386,0
+CADE.US,D,20110906,000000,7.6308,7.88687,7.5535,7.80158,1143128.2346406,0
+CADE.US,D,20110907,000000,7.95063,8.25324,7.95063,8.2136,1059339.4565005,0
+CADE.US,D,20110908,000000,8.1437,8.2693,7.94265,8.01177,695669.63932121,0
+CADE.US,D,20110909,000000,7.91092,7.9816,7.52303,7.72524,1117489.4457671,0
+CADE.US,D,20110912,000000,7.6308,7.91919,7.54562,7.7711,901101.43660485,0
+CADE.US,D,20110913,000000,7.78697,8.06426,7.73226,7.87966,1032921.0890374,0
+CADE.US,D,20110914,000000,7.93496,8.15179,7.76351,8.02882,974126.07295359,0
+CADE.US,D,20110915,000000,8.11995,8.19802,7.94265,8.05851,1127467.8462921,0
+CADE.US,D,20110916,000000,8.07302,8.10427,7.86447,8.00409,1801928.6341011,0
+CADE.US,D,20110919,000000,7.86447,7.93496,7.49976,7.66157,1157005.5552266,0
+CADE.US,D,20110920,000000,7.66157,7.76351,7.54562,7.56899,1000948.0957339,0
+CADE.US,D,20110921,000000,7.63869,7.63869,6.99466,7.00283,1138911.9367347,0
+CADE.US,D,20110922,000000,6.88609,7.06456,6.7311,6.91735,2947234.3478063,0
+CADE.US,D,20110923,000000,6.91735,6.97956,6.76956,6.84764,1987809.3398774,0
+CADE.US,D,20110926,000000,6.91735,7.00283,6.68437,6.99466,1636871.6125497,0
+CADE.US,D,20110927,000000,7.12658,7.46831,7.12658,7.28995,1860422.7061444,0
+CADE.US,D,20110928,000000,7.30543,7.33649,6.83946,6.84764,1125694.0225447,0
+CADE.US,D,20110929,000000,7.01822,7.27447,6.98725,7.26639,1438333.7961537,0
+CADE.US,D,20110930,000000,7.14712,7.23299,6.8051,6.81278,1266582.0535912,0
+CADE.US,D,20111003,000000,6.78494,6.9485,6.45917,6.47486,1413796.0721657,0
+CADE.US,D,20111004,000000,6.41282,7.19687,6.38917,7.1812,1543011.9937356,0
+CADE.US,D,20111005,000000,7.1113,7.44533,6.8785,7.33649,2511126.3756678,0
+CADE.US,D,20111006,000000,7.35197,7.56899,7.22783,7.5611,1388360.65162,0
+CADE.US,D,20111007,000000,7.58388,7.58388,7.10341,7.2587,1505453.5612087,0
+CADE.US,D,20111010,000000,7.42956,7.64726,7.40649,7.62262,1296642.5629238,0
+CADE.US,D,20111011,000000,7.50784,7.76351,7.45273,7.70139,1048900.9094562,0
+CADE.US,D,20111012,000000,7.74822,8.15179,7.70937,7.99688,1063260.9730424,0
+CADE.US,D,20111013,000000,7.92679,7.95063,7.65534,7.84208,777288.12818595,0
+CADE.US,D,20111014,000000,7.95833,8.05851,7.7711,8.00409,691507.77839198,0
+CADE.US,D,20111017,000000,7.88687,7.94265,7.46831,7.50784,1020732.3418392,0
+CADE.US,D,20111018,000000,7.56899,8.25324,7.54562,8.15179,1026671.1078542,0
+CADE.US,D,20111019,000000,8.10427,8.29967,7.90253,8.03388,1337631.5520903,0
+CADE.US,D,20111020,000000,8.05851,8.2136,7.78697,8.13533,1187801.4772999,0
+CADE.US,D,20111021,000000,8.31359,8.35156,8.04226,8.2693,2114033.2819589,0
+CADE.US,D,20111024,000000,8.28487,8.64103,8.13533,8.53197,1634501.0362849,0
+CADE.US,D,20111025,000000,8.15179,8.15179,7.23484,7.24282,2348528.262079,0
+CADE.US,D,20111026,000000,7.38322,7.51573,7.096,7.46831,1646844.8775108,0
+CADE.US,D,20111027,000000,7.80898,8.15179,7.70937,7.9816,2549409.9498077,0
+CADE.US,D,20111028,000000,7.9816,8.03388,7.86447,7.91092,1364677.4854536,0
+CADE.US,D,20111031,000000,7.78435,7.87801,7.57395,7.58125,987668.55477783,0
+CADE.US,D,20111101,000000,7.33581,7.53052,7.15725,7.21157,1694130.067935,0
+CADE.US,D,20111102,000000,7.31312,7.49976,7.24361,7.46082,840313.82175433,0
+CADE.US,D,20111103,000000,7.57551,7.87966,7.35158,7.8338,1377146.6344371,0
+CADE.US,D,20111104,000000,7.73226,7.80898,7.63782,7.73226,751367.9104145,0
+CADE.US,D,20111107,000000,7.70937,7.84208,7.54562,7.7561,601680.60429863,0
+CADE.US,D,20111108,000000,7.85064,8.11129,7.73226,8.07302,1213833.6503629,0
+CADE.US,D,20111109,000000,7.85064,7.87966,7.51495,7.53052,1391973.0072193,0
+CADE.US,D,20111110,000000,7.66157,7.78629,7.56802,7.65447,702498.91210462,0
+CADE.US,D,20111111,000000,7.74822,7.88687,7.59907,7.6308,3296162.0154503,0
+CADE.US,D,20111114,000000,7.57639,7.60715,7.27447,7.35197,1675136.6986597,0
+CADE.US,D,20111115,000000,7.35197,7.46831,7.2587,7.37523,3017181.754307,0
+CADE.US,D,20111116,000000,7.28995,7.51573,7.21236,7.22783,1367332.5719547,0
+CADE.US,D,20111117,000000,7.26639,7.48429,7.15014,7.18889,1045980.8278614,0
+CADE.US,D,20111118,000000,7.19687,7.29764,7.12658,7.21236,917288.73380244,0
+CADE.US,D,20111121,000000,7.06456,7.1812,6.90966,7.11919,914605.91525674,0
+CADE.US,D,20111122,000000,7.05697,7.12658,6.87082,6.96399,691385.55197279,0
+CADE.US,D,20111123,000000,6.90149,6.96399,6.67677,6.71523,931654.96006528,0
+CADE.US,D,20111125,000000,6.65964,6.84648,6.65224,6.65224,344854.13841267,0
+CADE.US,D,20111128,000000,6.90149,7.01042,6.83946,6.93273,820064.29356586,0
+CADE.US,D,20111129,000000,6.956,7.05697,6.88609,6.9485,696899.09330253,0
+CADE.US,D,20111130,000000,7.29277,7.62711,7.23864,7.61172,1147363.0205762,0
+CADE.US,D,20111201,000000,7.59907,7.69341,7.49976,7.52303,1711175.0042925,0
+CADE.US,D,20111202,000000,7.62262,7.7561,7.57551,7.66975,817720.42223308,0
+CADE.US,D,20111205,000000,7.80158,7.80158,7.64639,7.71669,1190290.1715327,0
+CADE.US,D,20111206,000000,7.7085,7.89436,7.64639,7.82553,1109400.9327322,0
+CADE.US,D,20111207,000000,7.78629,8.08149,7.67793,7.9816,1123650.0681396,0
+CADE.US,D,20111208,000000,7.89436,7.93496,7.73226,7.7711,1096355.5734868,0
+CADE.US,D,20111209,000000,7.85064,8.19802,7.80158,8.11995,1077649.7957861,0
+CADE.US,D,20111212,000000,7.99688,8.12686,7.89436,8.02034,1132817.0495792,0
+CADE.US,D,20111213,000000,8.09006,8.29296,7.80898,7.90253,1414135.0193787,0
+CADE.US,D,20111214,000000,7.81754,7.9739,7.73986,7.76351,973476.93768526,0
+CADE.US,D,20111215,000000,7.89436,7.92679,7.73986,7.87207,867285.80299852,0
+CADE.US,D,20111216,000000,7.95063,8.28487,7.88687,8.05014,1925144.1628899,0
+CADE.US,D,20111219,000000,8.10427,8.19802,7.80898,7.85064,814002.27401891,0
+CADE.US,D,20111220,000000,8.04226,8.31359,8.03388,8.23017,987047.1515542,0
+CADE.US,D,20111221,000000,8.1914,8.46197,8.08149,8.39284,932174.67912505,0
+CADE.US,D,20111222,000000,8.43013,8.85268,8.43013,8.69992,1032348.9872265,0
+CADE.US,D,20111223,000000,8.76428,8.82961,8.58523,8.62554,508933.34861055,0
+CADE.US,D,20111227,000000,8.57344,8.78093,8.54736,8.70615,465047.90144299,0
+CADE.US,D,20111228,000000,8.69992,8.71267,8.43013,8.49614,521933.51489417,0
+CADE.US,D,20111229,000000,8.54736,8.7336,8.50948,8.66711,524829.97289526,0
+CADE.US,D,20111230,000000,8.6453,8.65446,8.55992,8.56897,453091.28172998,0
+CADE.US,D,20120103,000000,8.82221,9.00651,8.74013,8.88305,1032863.5707225,0
+CADE.US,D,20120104,000000,8.79465,9.15334,8.78093,9.12353,1101738.6714952,0
+CADE.US,D,20120105,000000,9.06999,9.45855,8.99813,9.3388,1480440.2840099,0
+CADE.US,D,20120106,000000,9.37872,9.46439,9.16774,9.36898,554604.94487879,0
+CADE.US,D,20120109,000000,9.40306,9.51989,9.3388,9.45174,603834.45976964,0
+CADE.US,D,20120110,000000,9.60361,9.77206,9.4975,9.51989,1065273.0869517,0
+CADE.US,D,20120111,000000,9.51989,9.68345,9.36898,9.60361,1468500.0981012,0
+CADE.US,D,20120112,000000,9.65133,9.70877,9.37872,9.59583,719321.99210457,0
+CADE.US,D,20120113,000000,9.45855,9.61141,9.31835,9.57344,639761.83722359,0
+CADE.US,D,20120117,000000,9.65911,9.79055,9.40306,9.47217,829418.20952895,0
+CADE.US,D,20120118,000000,8.58523,8.93466,8.43013,8.46197,4018569.454305,0
+CADE.US,D,20120119,000000,8.91256,9.09307,8.71715,8.8591,10660610.87866,0
+CADE.US,D,20120120,000000,8.79465,9.07827,8.68356,9.06999,2409011.8515507,0
+CADE.US,D,20120123,000000,9.09307,9.19919,8.96143,9.15334,1435855.3730485,0
+CADE.US,D,20120124,000000,9.05256,9.26384,8.91801,9.24748,1326605.4965436,0
+CADE.US,D,20120125,000000,9.19919,9.32614,9.18176,9.27259,996898.1900962,0
+CADE.US,D,20120126,000000,9.28915,9.30569,8.70615,8.85268,1976700.0881966,0
+CADE.US,D,20120127,000000,8.79465,9.02394,8.78093,8.96961,951555.26991318,0
+CADE.US,D,20120130,000000,8.88305,8.91256,8.74743,8.8038,1043466.4558095,0
+CADE.US,D,20120131,000000,8.82874,8.91713,8.69087,8.72368,2694825.4939283,0
+CADE.US,D,20120201,000000,8.837,9.11049,8.74013,9.01575,1366732.7380991,0
+CADE.US,D,20120202,000000,9.06084,9.19042,8.95218,9.14573,885806.70040123,0
+CADE.US,D,20120203,000000,9.32614,9.86941,9.30569,9.64354,1842595.1098589,0
+CADE.US,D,20120206,000000,9.62017,9.67567,9.51989,9.54813,507637.13229943,0
+CADE.US,D,20120207,000000,9.51211,9.54813,9.35243,9.37872,829130.61795438,0
+CADE.US,D,20120208,000000,9.34366,9.50432,9.18945,9.37872,697302.74861969,0
+CADE.US,D,20120209,000000,9.37872,9.40306,9.19821,9.28038,906535.89025158,0
+CADE.US,D,20120210,000000,9.19919,9.26384,9.09307,9.11701,521058.41481724,0
+CADE.US,D,20120213,000000,9.26384,9.31835,9.15334,9.25507,404808.76480969,0
+CADE.US,D,20120214,000000,9.19042,9.24748,8.99094,9.09307,590102.9891964,0
+CADE.US,D,20120215,000000,9.14573,9.28135,9.07827,9.13034,932715.96755291,0
+CADE.US,D,20120216,000000,9.13794,9.48971,9.11701,9.31835,933868.38807675,0
+CADE.US,D,20120217,000000,9.32614,9.3943,9.27259,9.31835,540397.92109473,0
+CADE.US,D,20120221,000000,9.32614,9.3534,9.15334,9.28135,580262.22178207,0
+CADE.US,D,20120222,000000,9.24748,9.24748,8.95218,8.96961,820079.70025736,0
+CADE.US,D,20120223,000000,8.99094,9.31835,8.91256,9.28915,604378.82953581,0
+CADE.US,D,20120224,000000,9.27259,9.35243,9.12937,9.28817,593283.95743377,0
+CADE.US,D,20120227,000000,9.18176,9.42058,9.11049,9.3388,530350.70401434,0
+CADE.US,D,20120228,000000,9.33198,9.45174,9.23881,9.3388,480249.17038487,0
+CADE.US,D,20120229,000000,9.37774,9.51211,9.19723,9.19723,593599.28105303,0
+CADE.US,D,20120301,000000,9.24748,9.66787,9.24748,9.47217,964393.15237971,0
+CADE.US,D,20120302,000000,9.45174,9.51989,9.17631,9.20687,746312.46137856,0
+CADE.US,D,20120305,000000,9.16014,9.32614,9.08478,9.28817,588658.86864692,0
+CADE.US,D,20120306,000000,9.16014,9.16014,8.88208,8.93466,718171.62580627,0
+CADE.US,D,20120307,000000,9.03046,9.10231,8.90428,9.05159,283406.09005339,0
+CADE.US,D,20120308,000000,9.09307,9.37872,8.97331,9.36898,809017.69576384,0
+CADE.US,D,20120309,000000,9.36022,9.65911,9.33198,9.51989,557822.88917575,0
+CADE.US,D,20120312,000000,9.5413,9.58901,9.3943,9.5413,630116.22123485,0
+CADE.US,D,20120313,000000,9.70196,10.2813,9.70196,10.2589,3653365.1306528,0
+CADE.US,D,20120314,000000,10.2356,10.4906,10.0973,10.3592,1194652.3194514,0
+CADE.US,D,20120315,000000,10.3991,10.694,10.2589,10.6395,817850.8655544,0
+CADE.US,D,20120316,000000,10.6337,10.8488,10.5392,10.7555,1607226.0567746,0
+CADE.US,D,20120319,000000,10.769,11.0514,10.5539,10.8731,668585.70278549,0
+CADE.US,D,20120320,000000,10.7408,10.8908,10.6551,10.7768,488768.04366892,0
+CADE.US,D,20120321,000000,10.8022,10.8731,10.6795,10.7408,500493.5630095,0
+CADE.US,D,20120322,000000,10.625,10.6629,10.4361,10.5148,650412.99661057,0
+CADE.US,D,20120323,000000,10.5148,10.6103,10.4147,10.5752,568162.83339452,0
+CADE.US,D,20120326,000000,10.7009,10.7555,10.5597,10.6551,1178958.0363816,0
+CADE.US,D,20120327,000000,10.6795,10.7836,10.6016,10.6716,612290.67917496,0
+CADE.US,D,20120328,000000,10.6551,10.7836,10.5004,10.694,894972.65472809,0
+CADE.US,D,20120329,000000,10.5685,10.6016,10.3425,10.5597,774242.73883374,0
+CADE.US,D,20120330,000000,10.6706,10.694,10.4292,10.474,640917.33908572,0
+CADE.US,D,20120402,000000,10.4361,10.6016,10.3425,10.5471,974202.07929831,0
+CADE.US,D,20120403,000000,10.4827,10.5315,10.3669,10.5237,711493.3385995,0
+CADE.US,D,20120404,000000,10.3747,10.4361,10.1138,10.2209,843847.08967055,0
+CADE.US,D,20120405,000000,10.1469,10.2734,10.1138,10.1343,260520.99050649,0
+CADE.US,D,20120409,000000,9.92694,10.0086,9.86941,9.90833,609047.05705884,0
+CADE.US,D,20120410,000000,9.90833,9.9765,9.64354,9.70196,952218.78476025,0
+CADE.US,D,20120411,000000,9.85477,10.0086,9.73603,9.9765,889158.16935781,0
+CADE.US,D,20120412,000000,9.9765,10.14,9.97065,10.1138,564011.24359297,0
+CADE.US,D,20120413,000000,10.033,10.0544,9.69221,9.70877,819696.58719551,0
+CADE.US,D,20120416,000000,9.80711,9.93269,9.69221,9.85477,751631.87839545,0
+CADE.US,D,20120417,000000,9.97065,10.181,9.94438,10.0388,885335.25564147,0
+CADE.US,D,20120418,000000,9.96094,10.0894,9.89378,9.93269,731687.40269858,0
+CADE.US,D,20120419,000000,9.97065,10.0894,9.82462,9.9765,777119.68169227,0
+CADE.US,D,20120420,000000,10.1284,10.2356,9.99116,10.0709,777580.85532436,0
+CADE.US,D,20120423,000000,9.88788,10.0456,9.76524,9.99116,858636.48639314,0
+CADE.US,D,20120424,000000,10.0973,10.4302,10.0973,10.2433,1358700.7162663,0
+CADE.US,D,20120425,000000,10.3913,10.6454,10.3747,10.6016,1364239.9354152,0
+CADE.US,D,20120426,000000,10.6103,10.8654,10.6103,10.7408,755315.10477556,0
+CADE.US,D,20120427,000000,10.8196,10.8908,10.6863,10.7933,974483.50819628,0
+CADE.US,D,20120430,000000,10.7622,10.8187,10.4439,10.474,820059.15800203,0
+CADE.US,D,20120501,000000,10.4593,10.7408,10.3669,10.4673,1345706.7126593,0
+CADE.US,D,20120502,000000,10.3835,10.5685,10.289,10.475,687561.61114369,0
+CADE.US,D,20120503,000000,10.5004,10.5237,10.3124,10.475,932196.24849314,0
+CADE.US,D,20120504,000000,10.3913,10.4302,10.1343,10.2968,889507.38769836,0
+CADE.US,D,20120507,000000,10.2433,10.4439,10.2209,10.3747,639381.80550004,0
+CADE.US,D,20120508,000000,10.2589,10.4673,10.251,10.4526,903431.95547169,0
+CADE.US,D,20120509,000000,10.2734,10.3592,10.1469,10.2968,725952.00501132,0
+CADE.US,D,20120510,000000,10.4361,10.4673,10.2734,10.3747,692238.05556885,0
+CADE.US,D,20120511,000000,10.251,10.4673,10.2052,10.3913,1206703.433539,0
+CADE.US,D,20120514,000000,10.2433,10.5539,10.2356,10.5148,1224808.3502713,0
+CADE.US,D,20120515,000000,10.4827,10.7768,10.4215,10.618,1618845.7835003,0
+CADE.US,D,20120516,000000,10.6863,10.7164,10.4526,10.5148,1198033.5746783,0
+CADE.US,D,20120517,000000,10.475,10.5237,10.289,10.289,826529.96842999,0
+CADE.US,D,20120518,000000,10.289,10.3747,10.2296,10.251,1098268.0574577,0
+CADE.US,D,20120521,000000,10.289,10.3747,10.1634,10.2968,1106332.946899,0
+CADE.US,D,20120522,000000,10.2968,10.625,10.2968,10.4361,1470350.9553062,0
+CADE.US,D,20120523,000000,10.3124,10.4593,10.1343,10.4215,811635.80620525,0
+CADE.US,D,20120524,000000,10.4361,10.4593,10.2296,10.4593,481927.47264508,0
+CADE.US,D,20120525,000000,10.4361,10.5481,10.3425,10.4302,394182.25612911,0
+CADE.US,D,20120529,000000,10.5315,10.5685,10.3991,10.5597,519057.5991484,0
+CADE.US,D,20120530,000000,10.4215,10.4526,10.2813,10.3348,632027.67809302,0
+CADE.US,D,20120531,000000,10.3417,10.5743,10.2199,10.4906,776112.08406848,0
+CADE.US,D,20120601,000000,10.3046,10.3124,9.96976,9.99116,899670.66852133,0
+CADE.US,D,20120604,000000,10.0388,10.0388,9.70877,9.77206,537440.86344042,0
+CADE.US,D,20120605,000000,9.71558,9.91713,9.71558,9.80613,612579.2978623,0
+CADE.US,D,20120606,000000,9.86263,9.94438,9.78958,9.94438,619097.35547751,0
+CADE.US,D,20120607,000000,10.0252,10.2589,9.96976,10.033,649635.47224645,0
+CADE.US,D,20120608,000000,10.0252,10.2657,9.8869,10.2296,423444.69884223,0
+CADE.US,D,20120611,000000,10.3669,10.3669,10.0894,10.105,699328.21499492,0
+CADE.US,D,20120612,000000,10.1274,10.2296,10.0252,10.2209,451577.31751238,0
+CADE.US,D,20120613,000000,10.2132,10.4147,10.1343,10.1721,528210.20100929,0
+CADE.US,D,20120614,000000,10.2132,10.5325,10.1878,10.4827,679261.51287887,0
+CADE.US,D,20120615,000000,10.5148,10.7485,10.4302,10.7087,1434843.6669737,0
+CADE.US,D,20120618,000000,10.6395,11.0144,10.5685,10.9356,1630586.7095324,0
+CADE.US,D,20120619,000000,10.9501,11.1837,10.8664,11.0144,1524265.1315243,0
+CADE.US,D,20120620,000000,11.0368,11.1068,10.8664,11.0445,790651.89238885,0
+CADE.US,D,20120621,000000,11.0514,11.1302,10.7349,10.7485,509578.37542781,0
+CADE.US,D,20120622,000000,10.9043,10.989,10.8488,10.8985,1239867.8776514,0
+CADE.US,D,20120625,000000,10.7349,10.7349,10.6016,10.6395,552293.94115452,0
+CADE.US,D,20120626,000000,10.6795,10.7943,10.5685,10.7261,485109.46799521,0
+CADE.US,D,20120627,000000,10.7485,10.9969,10.7087,10.9657,486240.31915096,0
+CADE.US,D,20120628,000000,10.8567,11.0923,10.6551,11.0923,983298.18995705,0
+CADE.US,D,20120629,000000,11.3084,11.4398,11.214,11.2996,1064502.752377,0
+CADE.US,D,20120702,000000,11.3006,11.4398,11.1449,11.394,776475.68198776,0
+CADE.US,D,20120703,000000,11.325,11.5946,11.325,11.5946,474076.22265915,0
+CADE.US,D,20120705,000000,11.5527,11.6209,11.4953,11.5313,426930.71957121,0
+CADE.US,D,20120706,000000,11.3785,11.5654,11.3162,11.4778,374799.61111543,0
+CADE.US,D,20120709,000000,11.4398,11.5654,11.325,11.394,548732.94119361,0
+CADE.US,D,20120710,000000,11.4331,11.5129,11.3327,11.394,850418.55714962,0
+CADE.US,D,20120711,000000,11.4331,11.4622,11.3483,11.4331,466169.50858383,0
+CADE.US,D,20120712,000000,11.3162,11.4622,11.2325,11.394,481204.38525757,0
+CADE.US,D,20120713,000000,11.4261,11.7514,11.3571,11.6969,593655.77225518,0
+CADE.US,D,20120716,000000,11.6209,11.7377,11.5732,11.6745,387368.39003718,0
+CADE.US,D,20120717,000000,11.7845,11.8916,11.5587,11.8175,491116.02345279,0
+CADE.US,D,20120718,000000,11.8011,11.9004,11.6579,11.6969,493247.28244295,0
+CADE.US,D,20120719,000000,11.7329,11.768,11.5654,11.6356,740891.3601978,0
+CADE.US,D,20120720,000000,11.546,11.5654,11.4261,11.4331,479713.01752084,0
+CADE.US,D,20120723,000000,11.2081,11.2081,10.8664,11.0991,1184438.7101029,0
+CADE.US,D,20120724,000000,11.0913,11.1225,10.8828,11.1058,678145.04130185,0
+CADE.US,D,20120725,000000,11.2081,11.325,11.0514,11.1837,680616.27461768,0
+CADE.US,D,20120726,000000,11.3405,11.3571,11.0368,11.0825,1254639.8134569,0
+CADE.US,D,20120727,000000,11.1068,11.5129,11.0368,11.3736,607556.71643488,0
+CADE.US,D,20120730,000000,11.3571,11.5216,11.2402,11.3006,408556.69929408,0
+CADE.US,D,20120731,000000,11.214,11.394,11.214,11.2782,451611.21223368,0
+CADE.US,D,20120801,000000,11.325,11.325,10.9043,10.9122,640394.53868766,0
+CADE.US,D,20120802,000000,10.8099,10.9346,10.7476,10.8022,1232163.5047911,0
+CADE.US,D,20120803,000000,11.0144,11.3006,10.9356,11.2636,834060.75923283,0
+CADE.US,D,20120806,000000,11.3006,11.3873,11.2081,11.214,801227.04543112,0
+CADE.US,D,20120807,000000,11.2792,11.3873,11.1994,11.2792,440103.44079956,0
+CADE.US,D,20120808,000000,11.2471,11.4331,11.1837,11.394,463870.83021275,0
+CADE.US,D,20120809,000000,11.394,11.4174,11.2636,11.2938,426515.7660136,0
+CADE.US,D,20120810,000000,11.2938,11.2938,11.1449,11.2792,266546.03399386,0
+CADE.US,D,20120813,000000,11.214,11.2636,11.0445,11.2227,284346.92534736,0
+CADE.US,D,20120814,000000,11.2938,11.3327,11.2081,11.2704,481630.63705561,0
+CADE.US,D,20120815,000000,11.2402,11.2938,11.1916,11.2558,410887.21816092,0
+CADE.US,D,20120816,000000,11.2471,11.3736,11.174,11.325,323471.70484294,0
+CADE.US,D,20120817,000000,11.3659,11.4107,11.2402,11.4029,286233.73149915,0
+CADE.US,D,20120820,000000,11.3571,11.4107,11.2227,11.3483,492228.38657874,0
+CADE.US,D,20120821,000000,11.3659,11.5801,11.286,11.3162,476332.7894068,0
+CADE.US,D,20120822,000000,11.286,11.3736,11.1916,11.1994,544440.63694305,0
+CADE.US,D,20120823,000000,11.1994,11.2636,11.0514,11.1165,486490.93466595,0
+CADE.US,D,20120824,000000,11.0913,11.3726,11.0825,11.3162,455599.49110539,0
+CADE.US,D,20120827,000000,11.3873,11.4866,11.2938,11.3785,382757.68082905,0
+CADE.US,D,20120828,000000,11.3483,11.5382,11.3483,11.505,392299.55842839,0
+CADE.US,D,20120829,000000,11.5216,11.6209,11.4953,11.5587,499851.61753054,0
+CADE.US,D,20120830,000000,11.4953,11.5216,11.394,11.4476,313906.20364997,0
+CADE.US,D,20120831,000000,11.5577,11.5732,11.3649,11.4691,481281.41871505,0
+CADE.US,D,20120904,000000,11.4555,11.5801,11.3162,11.5382,614303.820197,0
+CADE.US,D,20120905,000000,11.5868,11.6414,11.4029,11.5868,497594.02367012,0
+CADE.US,D,20120906,000000,11.6209,11.9637,11.6112,11.8673,1023271.3645976,0
+CADE.US,D,20120907,000000,11.9335,11.9704,11.8371,11.8673,650675.93747876,0
+CADE.US,D,20120910,000000,11.8506,11.9335,11.6842,11.7066,449236.52751789,0
+CADE.US,D,20120911,000000,11.7377,11.8371,11.5313,11.8312,532083.44325117,0
+CADE.US,D,20120912,000000,11.875,11.9188,11.7601,11.8673,722480.36386108,0
+CADE.US,D,20120913,000000,11.875,11.9704,11.7514,11.9403,929214.54013245,0
+CADE.US,D,20120914,000000,12.0094,12.2197,11.9403,12.1253,915913.42980829,0
+CADE.US,D,20120917,000000,12.1047,12.1117,11.9335,11.987,567384.28191765,0
+CADE.US,D,20120918,000000,11.9548,12.0726,11.8673,11.8925,684334.42283184,0
+CADE.US,D,20120919,000000,11.9403,12.0259,11.9188,11.9335,575784.01012081,0
+CADE.US,D,20120920,000000,11.8312,11.9247,11.7923,11.8506,341748.14940725,0
+CADE.US,D,20120921,000000,11.9091,12.0338,11.8011,11.8011,2367544.227835,0
+CADE.US,D,20120924,000000,11.768,11.9335,11.7153,11.9247,1144085.5037388,0
+CADE.US,D,20120925,000000,11.875,12.0259,11.6491,11.6667,873362.20212421,0
+CADE.US,D,20120926,000000,11.6745,11.7377,11.5517,11.5801,529748.81593327,0
+CADE.US,D,20120927,000000,11.6209,11.69,11.5382,11.6015,347669.45450522,0
+CADE.US,D,20120928,000000,11.5313,11.5577,11.4476,11.4778,413097.56483408,0
+CADE.US,D,20121001,000000,11.5313,11.5732,11.2695,11.3162,802643.43393591,0
+CADE.US,D,20121002,000000,11.3405,11.394,11.2325,11.3084,727457.75232678,0
+CADE.US,D,20121003,000000,11.2996,11.4261,11.1673,11.1984,850294.2765049,0
+CADE.US,D,20121004,000000,11.2695,11.4555,11.1984,11.4331,780255.45696792,0
+CADE.US,D,20121005,000000,11.5216,11.6842,11.4778,11.6015,618615.6395901,0
+CADE.US,D,20121008,000000,11.5654,11.6015,11.4778,11.546,222542.46885816,0
+CADE.US,D,20121009,000000,11.5654,11.5946,11.394,11.4691,349560.36910807,0
+CADE.US,D,20121010,000000,11.505,11.6209,11.4398,11.5382,446164.43323375,0
+CADE.US,D,20121011,000000,11.6491,11.6667,11.505,11.5382,481769.29727906,0
+CADE.US,D,20121012,000000,11.4476,11.4476,11.0358,11.0591,680651.19645173,0
+CADE.US,D,20121015,000000,11.0981,11.1613,10.9122,10.9969,400667.44613579,0
+CADE.US,D,20121016,000000,11.0358,11.1292,10.8022,10.8488,731000.26425791,0
+CADE.US,D,20121017,000000,10.8731,11.0689,10.8731,11.0514,529657.40289707,0
+CADE.US,D,20121018,000000,11.0436,11.0981,10.8353,10.9346,814806.50331495,0
+CADE.US,D,20121019,000000,10.7933,11.0358,10.7087,10.9813,864245.54921014,0
+CADE.US,D,20121022,000000,10.7476,11.0358,10.3192,10.9403,1153372.6573721,0
+CADE.US,D,20121023,000000,10.7555,10.9813,10.7555,10.9491,1323138.9909572,0
+CADE.US,D,20121024,000000,11.0134,11.1225,10.9189,11.0436,964511.27034785,0
+CADE.US,D,20121025,000000,11.1156,11.2227,10.9969,11.0981,503125.02591688,0
+CADE.US,D,20121026,000000,11.1613,11.1613,10.9043,10.9657,342342.84769897,0
+CADE.US,D,20121031,000000,10.9735,11.0231,10.8557,11.0231,317679.81595352,0
+CADE.US,D,20121101,000000,11.0056,11.2558,10.8557,11.2471,859647.16535521,0
+CADE.US,D,20121102,000000,11.3162,11.3162,10.9122,10.9346,521547.32049401,0
+CADE.US,D,20121105,000000,10.9403,10.9657,10.734,10.9122,321892.00540829,0
+CADE.US,D,20121106,000000,10.9735,11.1156,10.9258,10.957,667201.15477647,0
+CADE.US,D,20121107,000000,10.8264,10.841,10.3417,10.4351,947033.91951575,0
+CADE.US,D,20121108,000000,10.4516,10.5471,10.2715,10.2715,420647.87077948,0
+CADE.US,D,20121109,000000,10.2356,10.4663,10.2356,10.3825,568449.39785634,0
+CADE.US,D,20121112,000000,10.3913,10.4439,10.2881,10.3825,491594.65800191,0
+CADE.US,D,20121113,000000,10.327,10.4994,10.2035,10.2122,679376.5495087,0
+CADE.US,D,20121114,000000,10.2296,10.25,9.93764,9.96876,759602.27346227,0
+CADE.US,D,20121115,000000,9.94339,10.0077,9.83826,9.89958,538993.85794313,0
+CADE.US,D,20121116,000000,9.88592,10.1118,9.77108,10.0953,593447.26836361,0
+CADE.US,D,20121119,000000,10.1945,10.2793,10.1333,10.1868,502833.32589124,0
+CADE.US,D,20121120,000000,10.1469,10.2647,10.1118,10.2035,396779.82431518,0
+CADE.US,D,20121121,000000,10.2199,10.2579,10.1264,10.2296,208297.44190174,0
+CADE.US,D,20121123,000000,10.2647,10.5588,10.25,10.5588,299407.47984026,0
+CADE.US,D,20121126,000000,10.4292,10.4593,9.93764,10.1333,2150433.1312853,0
+CADE.US,D,20121127,000000,10.1469,10.5928,10.032,10.3913,1116420.2213773,0
+CADE.US,D,20121128,000000,10.3659,10.4351,10.2433,10.3981,917127.47709811,0
+CADE.US,D,20121129,000000,10.4351,10.5061,10.3825,10.4663,475136.203034,0
+CADE.US,D,20121130,000000,10.4994,10.4994,10.1945,10.3037,932857.70911467,0
+CADE.US,D,20121203,000000,10.3737,10.5061,10.2433,10.3737,578532.56388354,0
+CADE.US,D,20121204,000000,10.3913,10.5743,10.3192,10.4215,411732.53196762,0
+CADE.US,D,20121205,000000,10.4663,10.625,10.3572,10.5315,1021648.5264267,0
+CADE.US,D,20121206,000000,10.514,10.5743,10.474,10.5675,255691.50627914,0
+CADE.US,D,20121207,000000,10.5928,10.6863,10.4994,10.5392,307029.6836793,0
+CADE.US,D,20121210,000000,10.5315,10.6629,10.5061,10.6016,354446.34453756,0
+CADE.US,D,20121211,000000,10.6386,10.8099,10.5831,10.734,630581.503318,0
+CADE.US,D,20121212,000000,10.7555,10.8353,10.6785,10.7164,758922.32481096,0
+CADE.US,D,20121213,000000,10.7164,10.7933,10.6103,10.6327,605309.39370212,0
+CADE.US,D,20121214,000000,10.6103,10.7768,10.6103,10.6629,647404.58331796,0
+CADE.US,D,20121217,000000,10.7252,10.9969,10.6706,10.9189,656507.88376606,0
+CADE.US,D,20121218,000000,10.957,11.4476,10.9043,11.4331,1310265.1595438,0
+CADE.US,D,20121219,000000,11.4174,11.6025,11.3006,11.5216,1257362.6894005,0
+CADE.US,D,20121220,000000,11.5587,11.6424,11.325,11.4866,1276801.8256164,0
+CADE.US,D,20121221,000000,11.2704,11.4788,11.214,11.3093,1907213.8553279,0
+CADE.US,D,20121224,000000,11.2636,11.3659,11.1613,11.3405,341109.28526659,0
+CADE.US,D,20121226,000000,11.3571,11.3785,11.1994,11.2558,276635.36269765,0
+CADE.US,D,20121227,000000,11.2636,11.286,10.9491,11.214,631673.32418862,0
+CADE.US,D,20121228,000000,11.1613,11.2704,11.0991,11.174,574795.92763958,0
+CADE.US,D,20121231,000000,11.2081,11.3483,11.1225,11.3327,509787.90643215,0
+CADE.US,D,20130102,000000,11.6424,11.7163,11.5216,11.691,1546180.6366198,0
+CADE.US,D,20130103,000000,11.691,11.7854,11.6122,11.7456,1212570.3016603,0
+CADE.US,D,20130104,000000,11.546,11.769,11.4037,11.769,1314645.7954923,0
+CADE.US,D,20130107,000000,11.769,11.769,11.6501,11.7251,1270463.5127353,0
+CADE.US,D,20130108,000000,11.7524,11.8021,11.6287,11.6579,719942.36821544,0
+CADE.US,D,20130109,000000,11.6979,11.8021,11.5313,11.5801,663469.65409633,0
+CADE.US,D,20130110,000000,11.6356,11.8021,11.4261,11.506,1167140.0768921,0
+CADE.US,D,20130111,000000,11.4963,11.5216,11.3006,11.4476,1271800.813557,0
+CADE.US,D,20130114,000000,11.4398,11.4963,11.3172,11.4174,830313.8518612,0
+CADE.US,D,20130115,000000,11.3483,11.5382,11.325,11.506,565608.40394464,0
+CADE.US,D,20130116,000000,11.4622,11.6356,11.4174,11.5956,546596.54663961,0
+CADE.US,D,20130117,000000,11.6356,11.769,11.546,11.7387,595932.88125817,0
+CADE.US,D,20130118,000000,11.7251,11.769,11.6209,11.7601,421375.06661805,0
+CADE.US,D,20130122,000000,11.7854,11.8255,11.7329,11.7932,529026.75565854,0
+CADE.US,D,20130123,000000,11.8185,11.8683,11.7163,11.7854,598023.05573767,0
+CADE.US,D,20130124,000000,11.3405,11.4788,11.0241,11.1292,1727752.6043413,0
+CADE.US,D,20130125,000000,11.1837,11.2227,11.0436,11.174,857654.56658851,0
+CADE.US,D,20130128,000000,11.2081,11.4963,11.1994,11.4555,1248849.9787931,0
+CADE.US,D,20130129,000000,11.4398,11.5139,11.3483,11.4622,930271.43916902,0
+CADE.US,D,20130130,000000,11.4398,11.4622,11.2792,11.325,650325.69202543,0
+CADE.US,D,20130131,000000,11.2938,11.4037,11.1916,11.3006,767450.44210992,0
+CADE.US,D,20130201,000000,11.3736,11.4963,11.3006,11.47,764260.22985765,0
+CADE.US,D,20130204,000000,11.4037,11.4788,11.1449,11.1837,789912.37119708,0
+CADE.US,D,20130205,000000,11.2704,11.3736,11.2471,11.325,545581.75922646,0
+CADE.US,D,20130206,000000,11.3093,11.4037,11.286,11.3873,454702.82166037,0
+CADE.US,D,20130207,000000,11.395,11.4866,11.325,11.4476,669104.39473249,0
+CADE.US,D,20130208,000000,11.4788,11.5664,11.4788,11.5216,378945.03824039,0
+CADE.US,D,20130211,000000,11.5139,11.6209,11.4398,11.4963,425428.05359404,0
+CADE.US,D,20130212,000000,11.506,11.6356,11.4788,11.5801,545630.03352648,0
+CADE.US,D,20130213,000000,11.6122,11.7076,11.5527,11.6424,389324.01274429,0
+CADE.US,D,20130214,000000,11.6122,11.691,11.5732,11.6501,430367.43888739,0
+CADE.US,D,20130215,000000,11.6852,11.7601,11.6287,11.7076,559870.95203184,0
+CADE.US,D,20130219,000000,11.6979,11.8021,11.6979,11.7932,713703.68527268,0
+CADE.US,D,20130220,000000,11.8021,11.8449,11.546,11.546,586039.73109274,0
+CADE.US,D,20130221,000000,11.5382,11.6287,11.3006,11.395,452077.5214296,0
+CADE.US,D,20130222,000000,11.4866,11.6025,11.4398,11.6025,466079.1226604,0
+CADE.US,D,20130225,000000,11.6852,11.6852,11.3873,11.4107,1286835.6902308,0
+CADE.US,D,20130226,000000,11.4555,11.5382,11.2704,11.4963,906000.76450032,0
+CADE.US,D,20130227,000000,11.4622,11.7932,11.4622,11.7076,1143330.5758556,0
+CADE.US,D,20130228,000000,11.8021,12.0736,11.7387,11.9256,1630343.2838068,0
+CADE.US,D,20130301,000000,11.8594,12.0493,11.691,11.8098,1523512.2578666,0
+CADE.US,D,20130304,000000,11.7932,11.8683,11.5956,11.7932,776046.34885144,0
+CADE.US,D,20130305,000000,11.8449,12.1486,11.838,12.0571,1677488.7868947,0
+CADE.US,D,20130306,000000,12.1194,12.2489,12.0736,12.1584,856073.84004111,0
+CADE.US,D,20130307,000000,12.1671,12.431,12.1486,12.3005,784272.49499708,0
+CADE.US,D,20130308,000000,12.4377,12.5011,12.1137,12.2294,965055.64011401,0
+CADE.US,D,20130311,000000,12.2294,12.2654,12.1671,12.207,434390.63959316,0
+CADE.US,D,20130312,000000,12.2158,12.2206,12.1057,12.1836,361964.8099872,0
+CADE.US,D,20130313,000000,12.1836,12.3696,12.1261,12.3005,418001.00118061,0
+CADE.US,D,20130314,000000,12.316,12.4466,12.2158,12.4466,553694.92296781,0
+CADE.US,D,20130315,000000,12.5185,12.5556,12.3862,12.4933,1549142.8298379,0
+CADE.US,D,20130318,000000,12.3249,12.5108,12.3093,12.4377,731390.56710911,0
+CADE.US,D,20130319,000000,12.4933,12.6968,12.4709,12.648,1331606.5086029,0
+CADE.US,D,20130320,000000,12.7269,12.8438,12.6062,12.7922,706011.63776552,0
+CADE.US,D,20130321,000000,12.7124,12.76,12.613,12.6286,917853.64582391,0
+CADE.US,D,20130322,000000,12.6792,12.8817,12.5916,12.7124,1133667.4989497,0
+CADE.US,D,20130325,000000,12.8224,12.8525,12.648,12.7269,933406.18733189,0
+CADE.US,D,20130326,000000,12.7843,12.8438,12.6714,12.7756,522884.62131579,0
+CADE.US,D,20130327,000000,12.7026,12.802,12.6062,12.7425,800501.90381808,0
+CADE.US,D,20130328,000000,12.7756,12.7922,12.6968,12.7124,861770.20744324,0
+CADE.US,D,20130401,000000,12.6968,12.7124,12.2732,12.3696,1069750.2715002,0
+CADE.US,D,20130402,000000,12.4631,12.5731,12.3374,12.3598,757098.17253793,0
+CADE.US,D,20130403,000000,12.3785,12.392,12.1331,12.1983,983018.81528459,0
+CADE.US,D,20130404,000000,12.2363,12.3511,12.1836,12.3249,622338.92336809,0
+CADE.US,D,20130405,000000,12.1057,12.2567,12.0415,12.2489,871382.95582346,0
+CADE.US,D,20130408,000000,12.2732,12.316,12.0893,12.316,611753.49919817,0
+CADE.US,D,20130409,000000,12.316,12.3598,12.207,12.2567,515557.19884071,0
+CADE.US,D,20130410,000000,12.3249,12.4631,12.2654,12.4466,1130279.0539336,0
+CADE.US,D,20130411,000000,12.4076,12.4466,12.3317,12.3696,523013.0104116,0
+CADE.US,D,20130412,000000,12.3463,12.3785,12.243,12.2654,875514.0033697,0
+CADE.US,D,20130415,000000,12.1983,12.2158,11.7524,11.7845,1097677.467617,0
+CADE.US,D,20130416,000000,11.8449,11.987,11.8255,11.9714,723969.67737228,0
+CADE.US,D,20130417,000000,11.8847,11.8847,11.7066,11.7767,1122691.7719286,0
+CADE.US,D,20130418,000000,11.8175,11.8312,11.4866,11.5946,1223846.972722,0
+CADE.US,D,20130419,000000,11.6501,11.6501,11.4778,11.6356,1384986.5861825,0
+CADE.US,D,20130422,000000,11.69,11.8925,11.5382,11.7524,1251629.3459389,0
+CADE.US,D,20130423,000000,11.9548,12.431,11.9335,12.3249,1432522.3921218,0
+CADE.US,D,20130424,000000,12.3249,12.5322,12.316,12.4709,1224978.8509905,0
+CADE.US,D,20130425,000000,12.4787,12.6627,12.4709,12.5975,764833.35878126,0
+CADE.US,D,20130426,000000,12.5381,12.5381,12.2567,12.3374,1172902.1795114,0
+CADE.US,D,20130429,000000,12.3696,12.4787,12.3696,12.4466,656825.26161086,0
+CADE.US,D,20130430,000000,12.431,12.4787,12.3696,12.4787,567261.02838568,0
+CADE.US,D,20130501,000000,12.4076,12.4787,12.1057,12.1057,1081344.3204066,0
+CADE.US,D,20130502,000000,12.1584,12.3317,12.1331,12.243,527202.60338551,0
+CADE.US,D,20130503,000000,12.4242,12.5828,12.4242,12.5381,920663.82635264,0
+CADE.US,D,20130506,000000,12.5556,12.7191,12.4787,12.7026,702364.36033223,0
+CADE.US,D,20130507,000000,12.7269,13.017,12.6627,13.0103,1150928.1289881,0
+CADE.US,D,20130508,000000,12.9713,13.0949,12.8905,13.021,500909.54367988,0
+CADE.US,D,20130509,000000,13.021,13.1106,12.9635,12.9947,473700.29938667,0
+CADE.US,D,20130510,000000,13.017,13.1028,12.9635,13.0454,477691.65959668,0
+CADE.US,D,20130513,000000,13.0103,13.2205,12.9158,13.0949,482810.78962413,0
+CADE.US,D,20130514,000000,13.017,13.3364,13.017,13.3199,638752.18537428,0
+CADE.US,D,20130515,000000,13.2663,13.5788,13.2488,13.5467,628586.85032576,0
+CADE.US,D,20130516,000000,13.4843,13.6558,13.4415,13.4503,756251.83161846,0
+CADE.US,D,20130517,000000,13.4766,13.7034,13.4766,13.6479,687447.60162663,0
+CADE.US,D,20130520,000000,13.6091,13.8719,13.6012,13.7949,1063907.0269725,0
+CADE.US,D,20130521,000000,13.8398,13.9225,13.7034,13.7608,822432.81560505,0
+CADE.US,D,20130522,000000,13.7949,14.0831,13.5691,13.6947,1638419.4714886,0
+CADE.US,D,20130523,000000,13.5691,13.6713,13.4503,13.5788,926610.80926976,0
+CADE.US,D,20130524,000000,13.4766,13.5467,13.3607,13.5234,843210.27975541,0
+CADE.US,D,20130528,000000,13.718,13.8719,13.4679,13.5944,774280.74200609,0
+CADE.US,D,20130529,000000,13.4941,13.6012,13.4134,13.4766,709533.60744132,0
+CADE.US,D,20130530,000000,13.5087,13.6558,13.4843,13.6091,495869.50133542,0
+CADE.US,D,20130531,000000,13.5341,13.5895,13.3714,13.388,498862.50793655,0
+CADE.US,D,20130603,000000,13.4201,13.5691,13.1981,13.3443,1090732.131091,0
+CADE.US,D,20130604,000000,13.3783,13.5234,13.1407,13.2576,559765.15941691,0
+CADE.US,D,20130605,000000,13.241,13.3121,13.0374,13.0374,538701.13080473,0
+CADE.US,D,20130606,000000,13.0103,13.132,12.8525,13.1183,506811.33363529,0
+CADE.US,D,20130607,000000,13.241,13.2663,13.0374,13.2205,655481.79811248,0
+CADE.US,D,20130610,000000,13.2887,13.3286,13.165,13.2576,652721.94610931,0
+CADE.US,D,20130611,000000,13.0628,13.2488,12.9246,13.1106,539872.03935836,0
+CADE.US,D,20130612,000000,13.2274,13.2274,12.8905,12.9479,454983.22344559,0
+CADE.US,D,20130613,000000,12.9314,13.2128,12.8905,13.165,687580.09917349,0
+CADE.US,D,20130614,000000,13.1183,13.132,12.7338,12.802,635760.20588592,0
+CADE.US,D,20130617,000000,12.9002,12.9781,12.759,12.8224,634638.59874506,0
+CADE.US,D,20130618,000000,12.8087,13.0454,12.7191,13.0454,989382.80598486,0
+CADE.US,D,20130619,000000,13.021,13.2128,12.9879,13.0454,706044.50537405,0
+CADE.US,D,20130620,000000,12.8351,13.2205,12.7756,13.0795,996102.17770228,0
+CADE.US,D,20130621,000000,13.1106,13.2128,13.0103,13.1738,1498649.9662445,0
+CADE.US,D,20130624,000000,13.0307,13.2965,12.9382,13.2205,1674917.9236406,0
+CADE.US,D,20130625,000000,13.2887,13.5476,13.2128,13.4679,1035853.4959853,0
+CADE.US,D,20130626,000000,13.5476,13.6178,13.3443,13.3938,997786.64263909,0
+CADE.US,D,20130627,000000,13.501,13.8193,13.4415,13.7842,1014807.955403,0
+CADE.US,D,20130628,000000,13.8028,14.0072,13.7268,13.8125,1283886.8494786,0
+CADE.US,D,20130701,000000,13.8991,14.2887,13.8563,14.1328,1073655.3542378,0
+CADE.US,D,20130702,000000,14.1094,14.5768,14.0686,14.2419,1260083.5111186,0
+CADE.US,D,20130703,000000,14.1328,14.3578,14.0919,14.2817,388842.29685688,0
+CADE.US,D,20130705,000000,14.4902,14.7033,14.3889,14.7033,675831.98335205,0
+CADE.US,D,20130708,000000,14.755,14.828,14.6167,14.6391,631772.95412696,0
+CADE.US,D,20130709,000000,14.6694,15.013,14.5632,14.9603,1256566.6770066,0
+CADE.US,D,20130710,000000,14.976,15.0285,14.5856,14.5856,1382155.8633986,0
+CADE.US,D,20130711,000000,14.7637,14.8046,14.2205,14.2419,1461305.1731729,0
+CADE.US,D,20130712,000000,14.2419,14.4581,14.2205,14.4073,810708.32337724,0
+CADE.US,D,20130715,000000,14.4531,14.7122,14.3344,14.6791,930537.4613755,0
+CADE.US,D,20130716,000000,14.6791,14.7189,14.3578,14.4999,1245891.8940259,0
+CADE.US,D,20130717,000000,14.5281,14.7326,14.5281,14.6624,1036993.591156,0
+CADE.US,D,20130718,000000,14.7033,15.0061,14.7033,14.9369,726736.7191648,0
+CADE.US,D,20130719,000000,14.8951,15.084,14.8211,15.0227,643462.52452072,0
+CADE.US,D,20130722,000000,15.0354,15.2642,14.9526,15.192,1085856.4267892,0
+CADE.US,D,20130723,000000,15.2963,15.9321,15.2251,15.7373,1933488.4270037,0
+CADE.US,D,20130724,000000,15.8425,15.9739,15.7851,15.8736,969268.85668155,0
+CADE.US,D,20130725,000000,15.896,15.9816,15.5815,15.7295,1019264.5976961,0
+CADE.US,D,20130726,000000,15.6078,15.7169,15.4618,15.5076,777242.93522423,0
+CADE.US,D,20130729,000000,15.4686,15.5698,15.1298,15.2398,905900.10744921,0
+CADE.US,D,20130730,000000,15.3488,15.5611,15.2719,15.3567,834879.3681076,0
+CADE.US,D,20130731,000000,15.3801,15.8181,15.3343,15.3343,765621.15427304,0
+CADE.US,D,20130801,000000,15.4686,15.8327,15.4199,15.7169,1169015.5848035,0
+CADE.US,D,20130802,000000,15.677,15.8678,15.5076,15.8327,935370.02694114,0
+CADE.US,D,20130805,000000,15.8327,15.9184,15.6322,15.7461,725827.72436659,0
+CADE.US,D,20130806,000000,15.7461,15.8026,15.5767,15.6322,594582.22797043,0
+CADE.US,D,20130807,000000,15.528,15.6078,15.3343,15.453,471176.68331976,0
+CADE.US,D,20130808,000000,15.5698,15.6078,15.4618,15.4793,477034.30742621,0
+CADE.US,D,20130809,000000,15.4618,15.5338,15.3284,15.3946,428556.63908033,0
+CADE.US,D,20130812,000000,15.2251,15.5134,15.2251,15.4364,607840.19955838,0
+CADE.US,D,20130813,000000,15.4287,15.6399,15.3488,15.6399,551206.22873497,0
+CADE.US,D,20130814,000000,15.7081,15.7461,15.6165,15.6847,480262.52285084,0
+CADE.US,D,20130815,000000,15.5212,15.6633,15.4745,15.5815,946766.8701965,0
+CADE.US,D,20130816,000000,15.4979,16.047,15.4199,15.7948,828902.59892025,0
+CADE.US,D,20130819,000000,15.7627,15.7948,15.5611,15.5767,505929.043769,0
+CADE.US,D,20130820,000000,15.6165,15.9184,15.6011,15.8181,527429.59530688,0
+CADE.US,D,20130821,000000,15.7851,15.8026,15.5523,15.5815,557830.07896511,0
+CADE.US,D,20130822,000000,15.6165,15.9117,15.5815,15.8026,474025.89413359,0
+CADE.US,D,20130823,000000,16.0138,16.1919,15.8093,16.1141,938470.88038273,0
+CADE.US,D,20130826,000000,16.0985,16.2086,15.9652,15.9816,609037.81304395,0
+CADE.US,D,20130827,000000,15.8425,15.8425,15.2642,15.3567,998115.31872432,0
+CADE.US,D,20130828,000000,15.3488,15.5436,15.2963,15.3567,623925.8125921,0
+CADE.US,D,20130829,000000,15.3721,15.6165,15.304,15.4618,693329.87643948,0
+CADE.US,D,20130830,000000,15.453,15.453,15.1172,15.124,759327.00724089,0
+CADE.US,D,20130903,000000,15.3119,15.5922,14.8027,15.0275,1224856.6245713,0
+CADE.US,D,20130904,000000,15.0061,15.2251,14.8854,14.9817,797894.06450434,0
+CADE.US,D,20130905,000000,15.0217,15.1706,14.9817,15.124,1423257.8349693,0
+CADE.US,D,20130906,000000,15.1531,15.2632,14.7705,15.1531,641289.15390714,0
+CADE.US,D,20130909,000000,15.1716,15.3801,14.9994,15.341,814169.69339982,0
+CADE.US,D,20130910,000000,15.3567,15.4793,15.2778,15.4686,704149.48232014,0
+CADE.US,D,20130911,000000,15.5338,15.5825,15.3488,15.5338,903527.47695896,0
+CADE.US,D,20130912,000000,15.528,15.6088,15.4364,15.4881,951162.91283644,0
+CADE.US,D,20130913,000000,15.5611,15.6486,15.4034,15.6011,814431.60715524,0
+CADE.US,D,20130916,000000,15.6486,15.7091,15.4745,15.5767,1158338.7475974,0
+CADE.US,D,20130917,000000,15.5436,15.8435,15.4979,15.8269,795182.48680119,0
+CADE.US,D,20130918,000000,15.7958,16.0002,15.5611,15.5698,1408931.6661043,0
+CADE.US,D,20130919,000000,15.5611,15.6088,15.0217,15.2495,1465039.7551914,0
+CADE.US,D,20130920,000000,15.341,15.6925,15.2719,15.5698,2686630.1611658,0
+CADE.US,D,20130923,000000,15.4881,15.4881,15.1765,15.4686,939252.51319793,0
+CADE.US,D,20130924,000000,15.4287,15.8191,15.3567,15.6692,1084958.7302314,0
+CADE.US,D,20130925,000000,15.7023,16.0303,15.5611,15.786,959102.49452029,0
+CADE.US,D,20130926,000000,15.8337,15.9505,15.6088,15.6692,905280.75845111,0
+CADE.US,D,20130927,000000,15.5611,15.7958,15.5338,15.6633,866045.05077678,0
+CADE.US,D,20130930,000000,15.5076,15.6847,15.4132,15.6011,891611.94175661,0
+CADE.US,D,20131001,000000,15.6253,15.8883,15.5436,15.8746,1519417.1592671,0
+CADE.US,D,20131002,000000,15.7958,15.7958,15.528,15.5825,733730.32999084,0
+CADE.US,D,20131003,000000,15.5825,15.6011,15.4364,15.5922,800289.29147546,0
+CADE.US,D,20131004,000000,15.5698,15.897,15.5611,15.8746,526407.61810436,0
+CADE.US,D,20131007,000000,15.7558,15.7558,15.6175,15.6253,647006.0635646,0
+CADE.US,D,20131008,000000,15.5825,15.6486,15.4364,15.4364,644093.17175926,0
+CADE.US,D,20131009,000000,15.453,15.5767,15.3654,15.4364,582817.67834473,0
+CADE.US,D,20131010,000000,15.6088,15.9037,15.5922,15.8883,512109.18128409,0
+CADE.US,D,20131011,000000,15.8035,16.264,15.7237,16.2563,574057.43356058,0
+CADE.US,D,20131014,000000,16.1239,16.3254,16.0908,16.2563,640006.29006197,0
+CADE.US,D,20131015,000000,16.2115,16.3254,16.0527,16.0703,563033.43223941,0
+CADE.US,D,20131016,000000,16.1872,16.4139,16.0392,16.3506,755117.89912441,0
+CADE.US,D,20131017,000000,16.2494,16.4237,16.2026,16.375,492234.54925534,0
+CADE.US,D,20131018,000000,16.4373,16.6817,16.264,16.5913,860702.01016626,0
+CADE.US,D,20131021,000000,16.5697,16.7664,16.375,16.6,1169690.397891,0
+CADE.US,D,20131022,000000,16.5786,17.1461,16.5065,17.1403,1634546.2292467,0
+CADE.US,D,20131023,000000,17.0001,17.298,16.9358,17.2279,915264.29453997,0
+CADE.US,D,20131024,000000,17.2922,17.5648,17.2221,17.4713,1270884.6289695,0
+CADE.US,D,20131025,000000,17.5481,17.5481,17.3127,17.4305,560017.82915743,0
+CADE.US,D,20131028,000000,17.3837,17.5939,17.2922,17.517,541835.87896761,0
+CADE.US,D,20131029,000000,17.5394,17.7322,17.4071,17.6417,733810.44478661,0
+CADE.US,D,20131030,000000,17.6115,17.6729,17.4071,17.4071,747543.96958539,0
+CADE.US,D,20131031,000000,17.3593,17.5307,17.2922,17.2922,683589.76607624,0
+CADE.US,D,20131101,000000,17.3127,17.3914,17.0731,17.3048,740001.88054214,0
+CADE.US,D,20131104,000000,17.3837,17.4946,17.1958,17.4538,548095.10416571,0
+CADE.US,D,20131105,000000,17.4996,17.666,17.3671,17.5394,906380.79622386,0
+CADE.US,D,20131106,000000,17.6203,17.6894,17.4538,17.6349,504467.46230249,0
+CADE.US,D,20131107,000000,17.6729,17.7254,17.3204,17.3204,921574.87537639,0
+CADE.US,D,20131108,000000,17.298,18.2267,17.2922,18.219,1306567.553585,0
+CADE.US,D,20131111,000000,18.1324,18.3076,18.0234,18.1402,564091.35838874,0
+CADE.US,D,20131112,000000,18.1324,18.1713,17.74,17.8004,631428.87135024,0
+CADE.US,D,20131113,000000,17.6953,17.997,17.6806,17.997,442221.34732376,0
+CADE.US,D,20131114,000000,18.0117,18.0117,17.8306,17.9298,583276.79775127,0
+CADE.US,D,20131115,000000,17.9153,17.9708,17.6729,17.7838,1061921.6179952,0
+CADE.US,D,20131118,000000,17.7925,18.1129,17.704,17.9873,1761015.6512793,0
+CADE.US,D,20131119,000000,17.9873,18.1061,17.8306,17.997,731411.10936444,0
+CADE.US,D,20131120,000000,18.0194,18.0643,17.7741,18.0038,550443.08394957,0
+CADE.US,D,20131121,000000,17.9552,18.5958,17.9455,18.4371,642222.79941175,0
+CADE.US,D,20131122,000000,18.4157,18.588,18.2989,18.5578,776355.50979411,0
+CADE.US,D,20131125,000000,18.5958,18.8295,18.5578,18.7136,650081.23918705,0
+CADE.US,D,20131126,000000,18.7593,18.8237,18.6922,18.776,702901.54030903,0
+CADE.US,D,20131127,000000,18.8013,18.8237,18.7224,18.7924,713771.47471525,0
+CADE.US,D,20131129,000000,18.8013,18.8237,18.6591,18.7068,407833.61190657,0
+CADE.US,D,20131202,000000,18.7593,18.8694,18.5032,18.5199,705465.21377383,0
+CADE.US,D,20131203,000000,18.4371,18.5724,18.2745,18.4527,667243.26639988,0
+CADE.US,D,20131204,000000,18.3174,18.7439,18.3174,18.6328,649394.10074636,0
+CADE.US,D,20131205,000000,18.5433,18.7068,18.4878,18.7068,531810.23125533,0
+CADE.US,D,20131206,000000,18.9307,19.1371,18.8956,19.0018,653096.84226903,0
+CADE.US,D,20131209,000000,19.1371,19.1838,18.8519,18.9259,556022.36049635,0
+CADE.US,D,20131210,000000,18.9123,19.0661,18.6415,18.6591,640163.43831523,0
+CADE.US,D,20131211,000000,18.6922,18.7224,18.2521,18.33,792644.49115555,0
+CADE.US,D,20131212,000000,18.3525,18.8148,18.3222,18.7224,702665.30437278,0
+CADE.US,D,20131213,000000,18.7681,18.8071,18.3689,18.5433,780209.23689343,0
+CADE.US,D,20131216,000000,18.5199,19.2209,18.5199,19.1848,1656838.6847274,0
+CADE.US,D,20131217,000000,19.2627,19.2627,18.9638,19.1147,1284543.1745363,0
+CADE.US,D,20131218,000000,19.1147,19.5149,18.919,19.5081,1221129.2323422,0
+CADE.US,D,20131219,000000,19.4253,19.5373,19.214,19.2705,1227501.4399447,0
+CADE.US,D,20131220,000000,19.255,19.7408,19.1995,19.7408,5191249.7774588,0
+CADE.US,D,20131223,000000,19.8089,19.882,19.5461,19.8245,1099627.9547603,0
+CADE.US,D,20131224,000000,19.8157,19.9638,19.7652,19.803,289314.0426854,0
+CADE.US,D,20131226,000000,19.8323,19.915,19.6619,19.7729,809979.07331313,0
+CADE.US,D,20131227,000000,19.7485,19.9638,19.6356,19.954,762129.99798024,0
+CADE.US,D,20131230,000000,19.9219,20.0193,19.7729,19.882,600616.5154727,0
+CADE.US,D,20131231,000000,19.8741,19.9979,19.8507,19.9296,632152.98585051,0
+CADE.US,D,20140102,000000,19.8751,19.8751,19.475,19.4984,1174073.0880649,0
+CADE.US,D,20140103,000000,19.4984,19.6123,19.3026,19.4984,525123.72714643,0
+CADE.US,D,20140106,000000,18.4147,19.3805,18.4147,19.2939,2166288.6710594,0
+CADE.US,D,20140107,000000,19.3805,19.6619,19.2783,19.4098,1084846.77494,0
+CADE.US,D,20140108,000000,19.3805,19.475,19.2842,19.4185,1249595.6626615,0
+CADE.US,D,20140109,000000,19.5373,19.6532,19.2374,19.4253,1904594.7177737,0
+CADE.US,D,20140110,000000,19.6619,19.6619,19.2939,19.5548,1023929.7438808,0
+CADE.US,D,20140113,000000,19.5149,19.5285,19.1313,19.2471,808312.06929336,0
+CADE.US,D,20140114,000000,19.3562,19.3951,19.1147,19.2783,638687.47726999,0
+CADE.US,D,20140115,000000,19.3727,19.4984,19.1926,19.1926,1026659.8096137,0
+CADE.US,D,20140116,000000,19.1926,19.1926,18.8956,18.9638,962573.10855777,0
+CADE.US,D,20140117,000000,18.9882,19.2062,18.8694,19.1614,735020.38362538,0
+CADE.US,D,20140121,000000,19.3328,19.6619,19.2783,19.5762,891053.19241171,0
+CADE.US,D,20140122,000000,19.5762,19.7729,19.475,19.7116,820305.66506595,0
+CADE.US,D,20140123,000000,19.4837,19.6532,19.0661,19.4896,965989.28561862,0
+CADE.US,D,20140124,000000,19.4185,19.5461,19.2374,19.4506,1525389.8200035,0
+CADE.US,D,20140127,000000,19.475,19.5762,19.032,19.2783,1632666.6128842,0
+CADE.US,D,20140128,000000,19.2939,19.5081,19.1614,19.2842,1022400.3729717,0
+CADE.US,D,20140129,000000,19.1381,19.1527,18.6922,18.7312,692129.18161562,0
+CADE.US,D,20140130,000000,18.8869,18.9716,18.6026,18.8772,903320.00018016,0
+CADE.US,D,20140131,000000,18.5637,18.7536,18.3515,18.4791,836517.61296992,0
+CADE.US,D,20140203,000000,18.4361,18.5199,17.7546,17.7907,1652011.2547255,0
+CADE.US,D,20140204,000000,17.9221,18.146,17.6086,18.0379,1040436.4731487,0
+CADE.US,D,20140205,000000,18.002,18.0175,17.7468,17.8657,599326.46183817,0
+CADE.US,D,20140206,000000,17.9055,18.0302,17.7644,18.0302,512774.75035667,0
+CADE.US,D,20140207,000000,18.146,18.2678,17.89,18.07,576451.63341893,0
+CADE.US,D,20140210,000000,18.1198,18.2745,17.9134,18.1041,796897.76512098,0
+CADE.US,D,20140211,000000,18.1041,18.4945,18.0623,18.3689,717226.68206123,0
+CADE.US,D,20140212,000000,18.4079,18.7312,18.3525,18.4206,503571.81997024,0
+CADE.US,D,20140213,000000,18.2521,18.55,18.18,18.5266,462947.45583581,0
+CADE.US,D,20140214,000000,18.4449,18.6766,18.3525,18.5724,596751.49013294,0
+CADE.US,D,20140218,000000,18.6415,18.7681,18.5266,18.6328,1429879.6309739,0
+CADE.US,D,20140219,000000,18.6328,18.6328,17.8977,17.9611,1129627.8644398,0
+CADE.US,D,20140220,000000,18.0175,18.1558,17.6787,18.0302,1531777.4342973,0
+CADE.US,D,20140221,000000,18.0877,18.4021,17.9357,18.2678,1401826.0999868,0
+CADE.US,D,20140224,000000,18.2599,18.7546,18.2599,18.6415,679906.53969613,0
+CADE.US,D,20140225,000000,18.6328,18.6328,18.3602,18.4079,922272.28494472,0
+CADE.US,D,20140226,000000,18.4517,18.6679,18.3398,18.6679,523054.09492225,0
+CADE.US,D,20140227,000000,18.6163,18.7,18.4206,18.5958,791206.53328267,0
+CADE.US,D,20140228,000000,18.6328,18.9571,18.5578,18.7593,956287.17842773,0
+CADE.US,D,20140303,000000,18.6026,18.9132,18.4079,18.8148,1117925.9686928,0
+CADE.US,D,20140304,000000,19.0515,19.5227,18.9317,19.4185,1468205.3167373,0
+CADE.US,D,20140305,000000,19.3884,19.4663,19.1926,19.3494,495352.86361396,0
+CADE.US,D,20140306,000000,19.3951,19.6123,19.3183,19.5285,1007387.0656661,0
+CADE.US,D,20140307,000000,19.5986,19.9783,19.5694,19.7331,1248086.8340077,0
+CADE.US,D,20140310,000000,19.7485,19.8507,19.5548,19.7485,633269.45742753,0
+CADE.US,D,20140311,000000,19.7729,19.8586,19.5227,19.7408,617147.895447,0
+CADE.US,D,20140312,000000,19.6687,19.7806,19.3941,19.6532,664594.34257547,0
+CADE.US,D,20140313,000000,19.7331,19.8323,19.4088,19.4887,580924.70951636,0
+CADE.US,D,20140314,000000,19.402,19.7047,19.365,19.5918,285261.05570941,0
+CADE.US,D,20140317,000000,19.695,19.955,19.5694,19.6356,523517.32277987,0
+CADE.US,D,20140318,000000,19.6444,19.8157,19.5831,19.803,671512.97416957,0
+CADE.US,D,20140319,000000,19.7943,20.2529,19.621,20.0076,616406.3200297,0
+CADE.US,D,20140320,000000,19.9793,20.6102,19.882,20.3463,1060129.3062178,0
+CADE.US,D,20140321,000000,20.3833,20.5975,20.1039,20.1352,1425948.8704172,0
+CADE.US,D,20140324,000000,20.2013,20.4224,19.9219,20.0601,577801.2595939,0
+CADE.US,D,20140325,000000,20.1935,20.2627,19.9862,20.0455,484928.69614834,0
+CADE.US,D,20140326,000000,20.1584,20.2266,19.7116,19.7116,865647.5581362,0
+CADE.US,D,20140327,000000,19.7408,19.7943,19.1614,19.1985,970216.8817649,0
+CADE.US,D,20140328,000000,19.2052,19.5626,19.1128,19.1614,726587.78781368,0
+CADE.US,D,20140331,000000,19.325,19.6687,19.2832,19.6064,613462.61484135,0
+CADE.US,D,20140401,000000,19.695,20.0698,19.4566,20.0076,711337.21745902,0
+CADE.US,D,20140402,000000,20.0357,20.0357,19.7184,19.882,651877.65941537,0
+CADE.US,D,20140403,000000,19.915,19.9862,19.7573,19.8985,346128.78535571,0
+CADE.US,D,20140404,000000,19.955,20.0357,19.2832,19.365,635780.74814124,0
+CADE.US,D,20140407,000000,19.2929,19.365,18.996,19.1128,753080.10739599,0
+CADE.US,D,20140408,000000,19.144,19.402,18.9297,19.0661,713079.20071073,0
+CADE.US,D,20140409,000000,19.1371,19.1371,18.8441,19.0495,632278.29360801,0
+CADE.US,D,20140410,000000,18.9795,19.1614,18.3573,18.4497,931787.45761214,0
+CADE.US,D,20140411,000000,18.2725,18.5627,18.1245,18.2561,648212.92106506,0
+CADE.US,D,20140414,000000,18.4925,18.6211,18.1081,18.3573,594769.16249389,0
+CADE.US,D,20140415,000000,18.4001,18.6211,18.0914,18.4674,559185.86781668,0
+CADE.US,D,20140416,000000,18.6085,18.7359,18.4761,18.6007,493265.77047275,0
+CADE.US,D,20140417,000000,18.6007,19.0018,18.5092,18.8441,854417.107149,0
+CADE.US,D,20140421,000000,18.8275,18.9249,18.5403,18.6825,394955.67204215,0
+CADE.US,D,20140422,000000,18.6825,19.2929,18.1849,18.9464,744963.86231634,0
+CADE.US,D,20140423,000000,18.9619,19.1371,18.7282,18.9696,575323.86360148,0
+CADE.US,D,20140424,000000,19.0301,19.144,18.5336,18.5627,579760.99075209,0
+CADE.US,D,20140425,000000,18.4925,18.6007,18.216,18.2297,1134415.2370437,0
+CADE.US,D,20140428,000000,18.3749,18.5403,17.9017,18.0837,812504.74360557,0
+CADE.US,D,20140429,000000,18.216,18.3495,17.9912,18.075,481877.14411953,0
+CADE.US,D,20140430,000000,18.0672,18.3573,17.847,18.3495,639965.20555133,0
+CADE.US,D,20140501,000000,18.3573,18.406,17.9094,18.0914,873676.49863071,0
+CADE.US,D,20140502,000000,18.1431,18.555,18.0583,18.1519,421720.17650754,0
+CADE.US,D,20140505,000000,18,18.1081,17.7771,17.9328,585862.04058416,0
+CADE.US,D,20140506,000000,17.855,18.1245,17.6816,17.8266,809495.30320019,0
+CADE.US,D,20140507,000000,17.8189,18.075,17.6904,18.0506,509649.24620869,0
+CADE.US,D,20140508,000000,18,18.3271,17.8403,18.0272,781519.83278328,0
+CADE.US,D,20140509,000000,17.9746,18.4118,17.847,18.406,803374.73822554,0
+CADE.US,D,20140512,000000,18.4761,18.8275,18.3027,18.7117,540352.72813301,0
+CADE.US,D,20140513,000000,18.6397,18.7058,18.4001,18.406,471054.45690056,0
+CADE.US,D,20140514,000000,18.3203,18.3203,17.8266,17.9834,635894.7576583,0
+CADE.US,D,20140515,000000,17.8627,17.9494,17.4081,17.7215,724957.7598535,0
+CADE.US,D,20140516,000000,17.7147,17.7771,17.4372,17.6514,351564.2661152,0
+CADE.US,D,20140519,000000,17.5404,18,17.5404,17.9912,465270.78491329,0
+CADE.US,D,20140520,000000,17.8948,17.8948,17.5317,17.6747,1071901.0456329,0
+CADE.US,D,20140521,000000,17.7955,17.9328,17.5794,17.855,466986.06323308,0
+CADE.US,D,20140522,000000,17.9017,18.075,17.847,18.0136,394883.77414852,0
+CADE.US,D,20140523,000000,17.9834,18.2648,17.8783,18.1431,478728.01637792,0
+CADE.US,D,20140527,000000,18.2882,18.4342,18.0914,18.366,419116.44564485,0
+CADE.US,D,20140528,000000,18.2795,18.3358,18.0068,18.1002,493619.09726437,0
+CADE.US,D,20140529,000000,18.1762,18.1762,17.9834,18.1158,361600.18495514,0
+CADE.US,D,20140530,000000,18.1431,18.5169,18.1431,18.4576,1547582.6455458,0
+CADE.US,D,20140602,000000,18.5015,18.8509,18.4118,18.7282,910610.44659566,0
+CADE.US,D,20140603,000000,18.6474,18.9862,18.6474,18.7905,744364.0284608,0
+CADE.US,D,20140604,000000,18.6903,18.7905,18.4761,18.6211,726026.98424327,0
+CADE.US,D,20140605,000000,18.7282,19.0739,18.4674,18.9795,647833.91645429,0
+CADE.US,D,20140606,000000,19.0826,19.3076,19.0018,19.1985,458801.00159809,0
+CADE.US,D,20140609,000000,19.1838,19.5275,19.0826,19.5227,302001.96668805,0
+CADE.US,D,20140610,000000,19.4175,19.5363,19.325,19.4175,432060.12072633,0
+CADE.US,D,20140611,000000,19.365,19.5139,19.2364,19.3017,379799.59606199,0
+CADE.US,D,20140612,000000,19.2462,19.3318,19.0291,19.1284,662127.21771073,0
+CADE.US,D,20140613,000000,19.2043,19.3884,18.9454,19.0485,500021.09113698,0
+CADE.US,D,20140616,000000,19.0009,19.0388,18.7341,18.9688,393790.92616512,0
+CADE.US,D,20140617,000000,19.0067,19.5227,18.8742,19.2832,878760.70682412,0
+CADE.US,D,20140618,000000,19.2929,19.402,19.0894,19.3318,584901.69014764,0
+CADE.US,D,20140619,000000,19.3718,19.3796,19.0982,19.1908,355737.42528486,0
+CADE.US,D,20140620,000000,19.2695,19.4409,19.2043,19.2618,1057370.4813274,0
+CADE.US,D,20140623,000000,19.325,19.325,19.1664,19.2043,343878.38128465,0
+CADE.US,D,20140624,000000,19.1206,19.5275,19.0154,19.0982,723814.58334455,0
+CADE.US,D,20140625,000000,18.9688,19.3017,18.7185,19.2122,446427.37410194,0
+CADE.US,D,20140626,000000,19.2276,19.3017,18.8577,19.2695,238103.22726828,0
+CADE.US,D,20140627,000000,19.1361,19.3941,19.1119,19.325,684241.98268286,0
+CADE.US,D,20140630,000000,19.325,19.3796,19.1119,19.3407,436042.23692144,0
+CADE.US,D,20140701,000000,19.3407,20.0133,19.2832,19.6629,1080717.7816193,0
+CADE.US,D,20140702,000000,19.5986,19.7582,19.2832,19.3076,394214.09662485,0
+CADE.US,D,20140703,000000,19.5831,19.7582,19.4496,19.734,303051.67593524,0
+CADE.US,D,20140707,000000,19.5694,19.6697,19.4088,19.4175,324781.27362001,0
+CADE.US,D,20140708,000000,19.3076,19.4653,19.1828,19.2122,707264.71534046,0
+CADE.US,D,20140709,000000,19.2832,19.3941,19.1284,19.1741,306448.33785355,0
+CADE.US,D,20140710,000000,18.8265,19.0729,18.6815,18.9688,485426.84584001,0
+CADE.US,D,20140711,000000,18.8742,19.1119,18.7496,18.995,469367.93773823,0
+CADE.US,D,20140714,000000,19.2122,19.3017,19.0223,19.0485,499969.73549867,0
+CADE.US,D,20140715,000000,19.1206,19.3318,18.995,19.2618,472473.92674365,0
+CADE.US,D,20140716,000000,19.402,19.4088,18.9025,18.9376,604906.76549771,0
+CADE.US,D,20140717,000000,18.8041,18.917,18.2531,18.3417,616111.53866576,0
+CADE.US,D,20140718,000000,18.3417,18.6718,18.3096,18.5238,482352.69733034,0
+CADE.US,D,20140721,000000,18.3417,18.4995,18.2696,18.4235,460454.6531519,0
+CADE.US,D,20140722,000000,17.739,17.7478,16.6817,16.931,4161590.7985672,0
+CADE.US,D,20140723,000000,16.782,16.8608,16.4286,16.6418,2593397.0811392,0
+CADE.US,D,20140724,000000,16.7567,17.0751,16.6739,16.9533,1460080.8547555,0
+CADE.US,D,20140725,000000,16.7878,17.1344,16.7099,17.1256,888332.37069367,0
+CADE.US,D,20140728,000000,17.1433,17.1433,16.8053,16.8364,620796.19999305,0
+CADE.US,D,20140729,000000,16.8444,16.9533,16.6885,16.6963,453034.79052783,0
+CADE.US,D,20140730,000000,16.8775,17.0245,16.7567,16.931,548770.94436596,0
+CADE.US,D,20140731,000000,16.747,16.8929,16.4286,16.4286,651428.81113649,0
+CADE.US,D,20140801,000000,16.38,16.5288,16.0508,16.1998,947934.69741183,0
+CADE.US,D,20140804,000000,16.2864,16.3011,15.9281,16.1677,576752.57745946,0
+CADE.US,D,20140805,000000,16.1277,16.3147,16.0187,16.2153,679505.96571725,0
+CADE.US,D,20140806,000000,16.1209,16.45,16.1209,16.3312,669638.493371,0
+CADE.US,D,20140807,000000,16.3312,16.4042,15.9067,15.97,925486.12079062,0
+CADE.US,D,20140808,000000,15.9788,16.1364,15.8776,16.081,1163878.9938591,0
+CADE.US,D,20140811,000000,16.1588,16.229,15.9953,16.1511,751502.46218688,0
+CADE.US,D,20140812,000000,16.0343,16.3088,16.0187,16.1364,832955.58589624,0
+CADE.US,D,20140813,000000,16.2387,16.3312,16.1112,16.229,582270.22724027,0
+CADE.US,D,20140814,000000,16.2232,16.374,16.0751,16.1034,487580.70131103,0
+CADE.US,D,20140815,000000,16.2621,16.3011,15.8288,16.0109,1052029.4949426,0
+CADE.US,D,20140818,000000,16.1588,16.5142,16.1453,16.4977,946473.11594533,0
+CADE.US,D,20140819,000000,16.4597,16.5522,16.3399,16.3964,512530.29751829,0
+CADE.US,D,20140820,000000,16.3399,16.4218,16.1677,16.2621,897936.90217175,0
+CADE.US,D,20140821,000000,16.2553,16.6885,16.1588,16.5776,724137.09675319,0
+CADE.US,D,20140822,000000,16.5221,16.7246,16.4218,16.6087,606229.68674076,0
+CADE.US,D,20140825,000000,16.6495,16.8053,16.5609,16.6963,464992.43735361,0
+CADE.US,D,20140826,000000,16.7031,16.8531,16.6885,16.7956,440812.14860835,0
+CADE.US,D,20140827,000000,16.8053,16.8219,16.6662,16.7031,369221.36168142,0
+CADE.US,D,20140828,000000,16.6087,16.6739,16.5055,16.5445,496685.02887191,0
+CADE.US,D,20140829,000000,16.5776,16.6963,16.4977,16.6662,401452.16028927,0
+CADE.US,D,20140902,000000,16.6252,16.9533,16.5843,16.9096,948627.99852911,0
+CADE.US,D,20140903,000000,17.0245,17.0245,16.6495,16.6817,485170.06764843,0
+CADE.US,D,20140904,000000,16.747,16.8364,16.6087,16.6564,769460.50179365,0
+CADE.US,D,20140905,000000,16.5688,16.7411,16.4685,16.6739,787052.88925558,0
+CADE.US,D,20140908,000000,16.5903,16.8608,16.5288,16.8444,553664.10958483,0
+CADE.US,D,20140909,000000,16.7878,16.7878,16.4909,16.5688,453411.74091308,0
+CADE.US,D,20140910,000000,16.6252,16.9242,16.6164,16.8929,470797.67870898,0
+CADE.US,D,20140911,000000,16.7606,17.1179,16.6924,16.9981,602908.0040544,0
+CADE.US,D,20140912,000000,17.0459,17.1704,16.8638,17.0068,693705.79971195,0
+CADE.US,D,20140915,000000,16.8892,16.9816,16.7138,16.7275,912211.71539839,0
+CADE.US,D,20140916,000000,16.7138,16.9056,16.5726,16.6603,899180.73573179,0
+CADE.US,D,20140917,000000,16.6457,16.8257,16.524,16.7061,767742.14213555,0
+CADE.US,D,20140918,000000,16.7908,17.1704,16.7275,17.1393,816878.18976466,0
+CADE.US,D,20140919,000000,17.2366,17.5521,17.1704,17.2221,3439159.736119,0
+CADE.US,D,20140922,000000,17.1179,17.187,16.8336,16.8491,1241305.8355244,0
+CADE.US,D,20140923,000000,16.7606,16.8491,16.5162,16.5162,808572.95593601,0
+CADE.US,D,20140924,000000,16.524,16.5786,16.3506,16.5084,900013.72418529,0
+CADE.US,D,20140925,000000,16.4149,16.4315,16.1852,16.1852,781039.14400863,0
+CADE.US,D,20140926,000000,16.2096,16.303,16.0353,16.1852,569738.4243781,0
+CADE.US,D,20140929,000000,15.9555,16.2241,15.9555,16.1384,620329.89079713,0
+CADE.US,D,20140930,000000,16.1784,16.2007,15.8863,15.9077,1258993.7444736,0
+CADE.US,D,20141001,000000,15.8142,16.1132,15.7111,15.7587,1968370.2036616,0
+CADE.US,D,20141002,000000,15.6944,16.0898,15.671,15.9963,909400.50775691,0
+CADE.US,D,20141003,000000,16.1531,16.3165,16.1531,16.1929,603473.94318867,0
+CADE.US,D,20141006,000000,16.2494,16.2825,15.9555,16.0196,503140.43260838,0
+CADE.US,D,20141007,000000,15.8863,15.9798,15.7042,15.7334,894043.11767454,0
+CADE.US,D,20141008,000000,15.749,16.0751,15.6576,16.0508,1165499.7778043,0
+CADE.US,D,20141009,000000,15.9875,16.0119,15.6011,15.6011,729995.74797242,0
+CADE.US,D,20141010,000000,15.5767,15.893,15.4881,15.4979,703191.18610915,0
+CADE.US,D,20141013,000000,15.4793,15.893,15.4015,15.6576,768539.18164223,0
+CADE.US,D,20141014,000000,15.9709,16.3098,15.9457,16.0196,1349175.2724712,0
+CADE.US,D,20141015,000000,15.7042,15.7821,15.1813,15.5922,1300320.6537402,0
+CADE.US,D,20141016,000000,15.269,15.9709,15.269,15.8863,997972.55004979,0
+CADE.US,D,20141017,000000,15.9963,16.0119,15.7334,15.8863,1065836.9718604,0
+CADE.US,D,20141020,000000,15.7655,16.0577,15.7655,15.8776,638578.60331676,0
+CADE.US,D,20141021,000000,16.0898,16.8579,15.9798,16.5473,1418655.3426634,0
+CADE.US,D,20141022,000000,16.8103,16.8103,16.4851,16.5006,1086739.7437682,0
+CADE.US,D,20141023,000000,16.7138,17.0556,16.6204,16.9213,1634479.4669169,0
+CADE.US,D,20141024,000000,16.9494,17.1393,16.8257,17.1316,947193.12199453,0
+CADE.US,D,20141027,000000,17.039,17.187,16.8969,17.1773,910314.63811895,0
+CADE.US,D,20141028,000000,17.2133,17.6543,17.2133,17.6466,840137.15835852,0
+CADE.US,D,20141029,000000,17.6543,17.9289,17.4742,17.8734,779498.47485912,0
+CADE.US,D,20141030,000000,17.7468,18.0194,17.5822,17.8579,593522.24759555,0
+CADE.US,D,20141031,000000,18.2287,18.3894,17.9708,18.1927,973518.02219592,0
+CADE.US,D,20141103,000000,18.2083,18.3894,17.9552,18.0117,767555.20761207,0
+CADE.US,D,20141104,000000,17.9552,17.9552,17.4567,17.7245,1124975.0436081,0
+CADE.US,D,20141105,000000,17.8373,17.9231,17.6466,17.8286,697977.56170718,0
+CADE.US,D,20141106,000000,17.8229,18.0117,17.6953,17.9367,670736.47691822,0
+CADE.US,D,20141107,000000,17.8821,17.9143,17.7176,17.8149,625454.15638842,0
+CADE.US,D,20141110,000000,17.851,18.1412,17.7303,18.0555,1239124.2480085,0
+CADE.US,D,20141111,000000,18.0895,18.1586,17.9289,17.9873,694340.55540156,0
+CADE.US,D,20141112,000000,17.9455,18.1665,17.9231,18.1586,695664.50375737,0
+CADE.US,D,20141113,000000,18.1138,18.1586,17.7818,17.8286,563283.02064163,0
+CADE.US,D,20141114,000000,17.8373,17.9231,17.6076,17.6699,492348.5587724,0
+CADE.US,D,20141117,000000,17.6076,17.6631,17.5024,17.5979,400879.03136566,0
+CADE.US,D,20141118,000000,17.5822,17.8373,17.5822,17.6699,623443.06959192,0
+CADE.US,D,20141119,000000,17.6864,17.6864,17.2221,17.4022,785261.60459108,0
+CADE.US,D,20141120,000000,17.2766,17.7021,17.2619,17.7021,458586.33502992,0
+CADE.US,D,20141121,000000,17.8579,17.9289,17.4479,17.5024,530808.79630814,0
+CADE.US,D,20141124,000000,17.5822,17.7644,17.4655,17.7245,379210.0333341,0
+CADE.US,D,20141125,000000,17.7468,17.8579,17.5258,17.7721,489509.61908623,0
+CADE.US,D,20141126,000000,17.7468,17.89,17.6777,17.851,394208.96106103,0
+CADE.US,D,20141128,000000,17.8821,17.9367,17.2689,17.2922,312257.68765999,0
+CADE.US,D,20141201,000000,17.2766,17.2922,16.8638,16.9125,789055.75914994,0
+CADE.US,D,20141202,000000,16.9894,17.3,16.926,17.1237,428770.27853572,0
+CADE.US,D,20141203,000000,17.1032,17.3603,17.0556,17.2863,492798.43416406,0
+CADE.US,D,20141204,000000,17.2366,17.2522,17.039,17.1704,675619.37100941,0
+CADE.US,D,20141205,000000,17.2863,17.7546,17.2863,17.4382,739080.56039073,0
+CADE.US,D,20141208,000000,17.3272,17.7468,17.1607,17.2922,647794.88616916,0
+CADE.US,D,20141209,000000,17.0292,17.5901,16.9417,17.5735,615652.4192592,0
+CADE.US,D,20141210,000000,17.4908,17.6154,16.8103,16.8103,843512.25090873,0
+CADE.US,D,20141211,000000,16.9018,17.1276,16.8364,16.8929,571339.69318083,0
+CADE.US,D,20141212,000000,16.7956,17.1675,16.7654,16.9718,1125283.177438,0
+CADE.US,D,20141215,000000,17.0517,17.1675,16.8531,16.9096,1021621.8214949,0
+CADE.US,D,20141216,000000,16.8297,17.2659,16.6876,16.931,812871.42286316,0
+CADE.US,D,20141217,000000,16.9952,17.5668,16.9163,17.5668,1003777.7914052,0
+CADE.US,D,20141218,000000,17.7537,17.8734,17.6144,17.8734,727484.4572587,0
+CADE.US,D,20141219,000000,17.8286,17.9455,17.5103,17.5317,3477082.7936779,0
+CADE.US,D,20141222,000000,17.6767,17.8579,17.5725,17.7293,796344.15133992,0
+CADE.US,D,20141223,000000,17.8373,18.0117,17.7371,17.851,518099.30293741,0
+CADE.US,D,20141224,000000,17.8579,17.9231,17.631,17.8373,230422.47800156,0
+CADE.US,D,20141226,000000,17.9367,17.997,17.7537,17.8579,200842.65744362,0
+CADE.US,D,20141229,000000,17.8734,18.2725,17.8373,18.1752,479307.30797814,0
+CADE.US,D,20141230,000000,18.1226,18.2551,18.0038,18.0476,465456.69232399,0
+CADE.US,D,20141231,000000,18.1362,18.1362,17.8072,17.8433,618841.6043987,0
+CADE.US,D,20150102,000000,17.9873,17.9873,17.3048,17.6368,908942.41546312,0
+CADE.US,D,20150105,000000,17.482,17.482,16.9718,17.004,566218.50892784,0
+CADE.US,D,20150106,000000,17.004,17.1578,16.4334,16.5269,835956.80939951,0
+CADE.US,D,20150107,000000,16.7402,16.782,16.448,16.5502,921328.36831245,0
+CADE.US,D,20150108,000000,16.782,17.0429,16.6876,17.0176,1363475.763517,0
+CADE.US,D,20150109,000000,17.076,17.076,16.3195,16.3272,750605.79274187,0
+CADE.US,D,20150112,000000,16.3361,16.3701,16.1063,16.155,645635.8951343,0
+CADE.US,D,20150113,000000,16.2582,16.559,16.0372,16.155,723270.21357841,0
+CADE.US,D,20150114,000000,15.9087,16.0206,15.6253,15.9885,833823.49618381,0
+CADE.US,D,20150115,000000,15.9885,16.0372,15.5689,15.6653,1365546.422854,0
+CADE.US,D,20150116,000000,15.5825,16.1715,15.5689,16.1404,783000.92939235,0
+CADE.US,D,20150120,000000,16.1404,16.2026,15.7752,16.0206,808429.16014872,0
+CADE.US,D,20150121,000000,15.9885,16.1793,15.8785,16.0206,818316.14763755,0
+CADE.US,D,20150122,000000,15.9301,17.1578,15.7986,17.1082,1610793.2194122,0
+CADE.US,D,20150123,000000,17.1218,17.1218,16.4889,16.5201,903990.70481658,0
+CADE.US,D,20150126,000000,16.4647,16.6311,16.2173,16.5035,622388.22478088,0
+CADE.US,D,20150127,000000,16.2115,16.3536,16.1063,16.225,716471.75417797,0
+CADE.US,D,20150128,000000,16.2514,16.2971,15.6653,15.7247,815632.3019791,0
+CADE.US,D,20150129,000000,15.7655,16.0206,15.6175,15.9807,906676.60470057,0
+CADE.US,D,20150130,000000,15.7752,16.0586,15.6944,15.7334,758925.40614926,0
+CADE.US,D,20150202,000000,15.8483,16.4334,15.7111,16.3847,1033262.0904758,0
+CADE.US,D,20150203,000000,16.5669,16.9543,16.5035,16.8053,933271.6355595,0
+CADE.US,D,20150204,000000,16.6876,16.9018,16.5669,16.5756,498778.28468971,0
+CADE.US,D,20150205,000000,16.6944,17.0517,16.6486,16.9952,478023.41702021,0
+CADE.US,D,20150206,000000,17.1675,17.5803,17.1675,17.4246,711236.56040791,0
+CADE.US,D,20150209,000000,17.2833,17.2913,17.0517,17.0925,656794.44822787,0
+CADE.US,D,20150210,000000,17.2591,17.2833,16.8678,17.2017,396713.06198537,0
+CADE.US,D,20150211,000000,17.1082,17.1578,16.746,16.8852,701849.7768363,0
+CADE.US,D,20150212,000000,17.0925,17.4168,16.9874,17.4081,470707.29278553,0
+CADE.US,D,20150213,000000,17.3924,17.6232,17.3506,17.4898,597949.10361849,0
+CADE.US,D,20150217,000000,17.4081,17.6767,17.2493,17.6621,488089.12213038,0
+CADE.US,D,20150218,000000,17.519,17.5969,17.1754,17.2338,416944.10214404,0
+CADE.US,D,20150219,000000,17.076,17.3671,16.9387,17.2017,307616.16506888,0
+CADE.US,D,20150220,000000,17.1159,17.4548,16.8364,17.4372,507023.94597792,0
+CADE.US,D,20150223,000000,17.3244,17.524,17.2269,17.5103,598038.46242917,0
+CADE.US,D,20150224,000000,17.5969,17.8579,17.4966,17.631,464540.50773642,0
+CADE.US,D,20150225,000000,17.6144,17.7897,17.4314,17.6144,426644.15510939,0
+CADE.US,D,20150226,000000,17.5882,17.9231,17.5668,17.9065,584318.29009635,0
+CADE.US,D,20150227,000000,17.8229,17.9619,17.6534,17.7459,836040.00553358,0
+CADE.US,D,20150302,000000,17.7897,18.0194,17.7088,17.8579,711124.60511638,0
+CADE.US,D,20150303,000000,17.7634,17.9065,17.5882,17.6621,702672.49416213,0
+CADE.US,D,20150304,000000,17.5588,17.7293,17.4635,17.6621,815077.66108527,0
+CADE.US,D,20150305,000000,17.631,17.8072,17.3671,17.7721,443429.23193698,0
+CADE.US,D,20150306,000000,17.7808,18.2638,17.6368,17.8821,633414.28032758,0
+CADE.US,D,20150309,000000,17.8821,18.1937,17.8229,18.1675,633158.52924876,0
+CADE.US,D,20150310,000000,17.8977,17.9619,17.669,17.7808,599858.50625113,0
+CADE.US,D,20150311,000000,17.7975,18.0038,17.6854,17.9873,506128.30364567,0
+CADE.US,D,20150312,000000,18.1713,18.5403,18.0224,18.4751,903919.8340357,0
+CADE.US,D,20150313,000000,18.4828,18.4925,18.0438,18.4576,681112.37008382,0
+CADE.US,D,20150316,000000,18.4576,18.5169,18.219,18.365,599385.00726585,0
+CADE.US,D,20150317,000000,18.2347,18.6163,18.1198,18.5783,773905.84584638,0
+CADE.US,D,20150318,000000,18.4828,18.8324,18.1899,18.2688,799306.34455806,0
+CADE.US,D,20150319,000000,18.181,18.2852,17.8861,18.2521,832752.21756851,0
+CADE.US,D,20150320,000000,18.3553,18.7312,18.2755,18.6756,1377061.3840775,0
+CADE.US,D,20150323,000000,18.6581,18.7068,18.293,18.4925,561411.62118136,0
+CADE.US,D,20150324,000000,18.4925,18.555,18.2608,18.2688,358472.62658162,0
+CADE.US,D,20150325,000000,18.2347,18.293,17.9328,17.9503,414677.26426872,0
+CADE.US,D,20150326,000000,17.9669,18.1402,17.7254,18.0944,495023.16041596,0
+CADE.US,D,20150327,000000,18.1031,18.1031,17.8179,18.0282,325785.7899055,0
+CADE.US,D,20150330,000000,18.1713,18.6581,18.1469,18.5015,751020.74629947,0
+CADE.US,D,20150331,000000,18.4176,18.555,18.2608,18.4664,841661.39370378,0
+CADE.US,D,20150401,000000,18.3553,18.5403,18.1568,18.4576,839415.09808378,0
+CADE.US,D,20150402,000000,18.6912,18.8081,18.555,18.7389,854371.91418728,0
+CADE.US,D,20150406,000000,18.5481,18.7312,18.3086,18.5948,867704.86500718,0
+CADE.US,D,20150407,000000,18.5092,18.8324,18.441,18.6163,438118.03182221,0
+CADE.US,D,20150408,000000,18.5695,18.7603,18.4751,18.6231,341371.199022,0
+CADE.US,D,20150409,000000,18.588,18.6231,18.3086,18.5336,400357.25808036,0
+CADE.US,D,20150410,000000,18.5169,18.5256,18.3174,18.5169,393174.65850531,0
+CADE.US,D,20150413,000000,18.5092,19.3348,18.441,19.3201,1552837.3544584,0
+CADE.US,D,20150414,000000,19.2949,19.4934,19.0057,19.4603,1186698.3581888,0
+CADE.US,D,20150415,000000,19.5509,19.8245,19.3514,19.7242,1005836.1253889,0
+CADE.US,D,20150416,000000,19.619,19.7564,19.3104,19.6347,675274.26111993,0
+CADE.US,D,20150417,000000,19.3825,19.5188,19.1917,19.4205,1092140.3026937,0
+CADE.US,D,20150420,000000,19.5792,19.6599,19.4205,19.6434,696489.27530875,0
+CADE.US,D,20150421,000000,19.7652,19.8089,19.3036,19.4205,554538.18254898,0
+CADE.US,D,20150422,000000,19.4127,19.7242,19.2199,19.7242,731744.9210135,0
+CADE.US,D,20150423,000000,19.6025,19.6863,19.4205,19.5101,499925.56964972,0
+CADE.US,D,20150424,000000,19.4934,19.5315,19.1741,19.2793,560457.43342143,0
+CADE.US,D,20150427,000000,19.2793,19.5509,18.922,19.0642,592087.37106098,0
+CADE.US,D,20150428,000000,19.0642,19.5743,19.0057,19.5675,574489.8480352,0
+CADE.US,D,20150429,000000,19.5101,19.7652,19.4526,19.5792,583538.7115067,0
+CADE.US,D,20150430,000000,19.5188,19.619,19.1838,19.255,873237.92147948,0
+CADE.US,D,20150501,000000,19.3514,19.4058,18.9765,19.0475,472386.62215851,0
+CADE.US,D,20150504,000000,19.0563,19.3727,19.0213,19.2949,402356.01952366,0
+CADE.US,D,20150505,000000,19.1838,19.4127,19.104,19.1741,598123.71278878,0
+CADE.US,D,20150506,000000,19.2374,19.4603,19.0057,19.4526,539151.00619639,0
+CADE.US,D,20150507,000000,19.3903,19.4526,19.1284,19.2949,325820.71173956,0
+CADE.US,D,20150508,000000,19.3981,19.4526,19.1664,19.3514,363503.42491117,0
+CADE.US,D,20150511,000000,19.3981,19.5246,19.2793,19.3669,618747.1100242,0
+CADE.US,D,20150512,000000,19.3514,19.5879,19.104,19.478,508773.119019,0
+CADE.US,D,20150513,000000,19.4934,19.6347,19.2627,19.6103,674068.43073223,0
+CADE.US,D,20150514,000000,19.7107,19.7729,19.4603,19.7027,582537.27655951,0
+CADE.US,D,20150515,000000,19.6434,19.7866,19.2374,19.3825,406494.25685927,0
+CADE.US,D,20150518,000000,19.4127,19.8245,19.3201,19.7564,505119.67890912,0
+CADE.US,D,20150519,000000,19.843,20.0563,19.803,20.0095,793117.99014084,0
+CADE.US,D,20150520,000000,19.9569,19.9569,19.6599,19.7321,572348.31791738,0
+CADE.US,D,20150521,000000,19.6025,19.843,19.4127,19.5509,1017331.5714698,0
+CADE.US,D,20150522,000000,19.5597,19.6599,19.326,19.3348,826966.49135569,0
+CADE.US,D,20150526,000000,19.1985,19.3825,18.8996,19.1604,854232.22685105,0
+CADE.US,D,20150527,000000,19.2627,19.6025,19.0816,19.5509,1180031.3692225,0
+CADE.US,D,20150528,000000,19.5509,19.5879,19.2949,19.4691,531995.11155326,0
+CADE.US,D,20150529,000000,19.4058,19.478,19.1206,19.2374,560030.15451062,0
+CADE.US,D,20150601,000000,19.3514,19.4127,18.9678,19.1664,827710.12099853,0
+CADE.US,D,20150602,000000,19.1604,19.4449,19.0816,19.255,861107.71970896,0
+CADE.US,D,20150603,000000,19.3903,19.7866,19.2286,19.7652,1693412.1161114,0
+CADE.US,D,20150604,000000,19.6863,19.7652,19.4282,19.5509,349921.91280182,0
+CADE.US,D,20150605,000000,19.7174,19.9657,19.6765,19.9569,461325.64477776,0
+CADE.US,D,20150608,000000,19.8829,20.0747,19.7866,19.9413,448374.77990692,0
+CADE.US,D,20150609,000000,20.0095,20.3609,19.8985,20.1974,940435.74710475,0
+CADE.US,D,20150610,000000,20.4398,20.6131,20.2967,20.4224,641771.89690732,0
+CADE.US,D,20150611,000000,20.4194,20.5099,20.2013,20.4574,585034.1876945,0
+CADE.US,D,20150612,000000,20.3873,20.5021,20.2431,20.3873,453959.19201754,0
+CADE.US,D,20150615,000000,20.1496,20.3873,19.9102,20.2782,818656.12196321,0
+CADE.US,D,20150616,000000,20.2013,20.5713,20.1262,20.4924,613178.10460508,0
+CADE.US,D,20150617,000000,20.4261,20.58,19.9657,19.9881,568674.33555217,0
+CADE.US,D,20150618,000000,20.1496,20.2851,19.8527,20.2431,804616.51756006,0
+CADE.US,D,20150619,000000,20.2013,20.2928,20.0436,20.179,1010219.8426757,0
+CADE.US,D,20150622,000000,20.4117,20.6257,20.2529,20.5868,685766.21802813,0
+CADE.US,D,20150623,000000,20.5956,21.0249,20.5956,21.0249,1156565.9509625,0
+CADE.US,D,20150624,000000,20.954,21.1788,20.6939,20.7163,2534077.2104318,0
+CADE.US,D,20150625,000000,20.7698,20.9792,20.6326,20.7787,1103246.4730363,0
+CADE.US,D,20150626,000000,20.6852,21.2829,20.6852,21.2168,1918766.8197237,0
+CADE.US,D,20150629,000000,20.8342,21.1154,20.4117,20.4505,1041312.6003385,0
+CADE.US,D,20150630,000000,20.7446,20.9363,20.4836,20.5469,783101.58644345,0
+CADE.US,D,20150701,000000,20.803,21.0328,20.58,20.8254,823921.10200348,0
+CADE.US,D,20150702,000000,20.7698,20.8506,20.2013,20.3561,717865.5462019,0
+CADE.US,D,20150706,000000,20.0124,20.4759,19.9346,20.4194,821166.38556415,0
+CADE.US,D,20150707,000000,20.3094,20.3492,19.7592,20.2694,937257.86020568,0
+CADE.US,D,20150708,000000,20.1262,20.1935,19.9657,20.0854,767756.52171428,0
+CADE.US,D,20150709,000000,20.4428,20.5167,20.1935,20.396,700934.61936149,0
+CADE.US,D,20150710,000000,20.7543,20.8254,20.4924,20.5713,613677.28140953,0
+CADE.US,D,20150713,000000,20.7543,20.9218,20.6257,20.6852,546105.5867373,0
+CADE.US,D,20150714,000000,20.5323,20.7942,20.4671,20.7698,397301.59760048,0
+CADE.US,D,20150715,000000,20.8594,21.0045,20.7698,20.875,547759.23829111,0
+CADE.US,D,20150716,000000,21.0483,21.098,20.7543,20.8098,888990.74997689,0
+CADE.US,D,20150717,000000,20.7698,20.7698,20.3706,20.5469,931613.87555462,0
+CADE.US,D,20150720,000000,20.6257,20.7621,20.5099,20.7096,451201.39423991,0
+CADE.US,D,20150721,000000,20.9627,21.1555,20.4924,20.7096,1013856.8489813,0
+CADE.US,D,20150722,000000,20.73,21.1555,20.6755,21.0114,795463.91569916,0
+CADE.US,D,20150723,000000,21.1234,21.17,20.4759,20.5392,880089.79074376,0
+CADE.US,D,20150724,000000,20.4574,20.6015,20.2353,20.2431,844234.31118347,0
+CADE.US,D,20150727,000000,20.0688,20.2178,19.9015,20.1262,511880.13513719,0
+CADE.US,D,20150728,000000,20.2627,20.2627,19.8274,20.0504,886856.40964844,0
+CADE.US,D,20150729,000000,20.1029,20.2431,19.9257,20.1029,684261.49782543,0
+CADE.US,D,20150730,000000,20.0436,20.2178,19.9657,20.2178,426379.16001568,0
+CADE.US,D,20150731,000000,20.1935,20.2627,19.9102,20.1584,799724.37945396,0
+CADE.US,D,20150803,000000,20.1262,20.2627,19.8858,20.0942,402184.49169168,0
+CADE.US,D,20150804,000000,20.1342,20.3706,20.0854,20.2101,371596.0463972,0
+CADE.US,D,20150805,000000,20.3094,20.618,20.173,20.3561,489564.05606284,0
+CADE.US,D,20150806,000000,20.396,20.4759,20.1262,20.2694,461409.8680246,0
+CADE.US,D,20150807,000000,20.2178,20.4194,19.9257,20.1118,484802.36127807,0
+CADE.US,D,20150810,000000,20.2627,20.5469,20.1342,20.5392,554381.03429573,0
+CADE.US,D,20150811,000000,20.2782,20.396,19.9832,20.1496,421736.61031181,0
+CADE.US,D,20150812,000000,19.9939,19.9939,19.4536,19.7749,606285.15083014,0
+CADE.US,D,20150813,000000,19.7592,20.0854,19.6687,19.7963,470634.36777913,0
+CADE.US,D,20150814,000000,19.7826,20.0942,19.7418,20.0854,410332.57726709,0
+CADE.US,D,20150817,000000,19.9257,20.3162,19.7261,20.1342,755848.17630128,0
+CADE.US,D,20150818,000000,20.1584,20.3249,19.9501,20.0348,441423.28070431,0
+CADE.US,D,20150819,000000,19.918,20.0183,19.6045,19.621,692787.56089884,0
+CADE.US,D,20150820,000000,19.3981,19.47,19.0982,19.1206,978251.98493599,0
+CADE.US,D,20150821,000000,18.5939,19.256,18.4908,19.0563,1337306.9844562,0
+CADE.US,D,20150824,000000,18.0244,18.8237,17.8433,18.074,1363739.7314979,0
+CADE.US,D,20150825,000000,18.6308,18.6834,17.6213,17.6358,1633303.4227994,0
+CADE.US,D,20150826,000000,18.0993,18.439,17.7965,18.3797,1173199.0151008,0
+CADE.US,D,20150827,000000,18.553,18.8013,18.3797,18.5149,1541283.3629499,0
+CADE.US,D,20150828,000000,18.439,18.8158,18.3797,18.6834,938758.47195731,0
+CADE.US,D,20150831,000000,18.5238,19.0213,18.5149,18.9531,930986.30965439,0
+CADE.US,D,20150901,000000,18.5383,18.6572,17.998,18.0486,942396.5053757,0
+CADE.US,D,20150902,000000,18.3456,18.4644,18.0574,18.4644,926974.40718905,0
+CADE.US,D,20150903,000000,18.4167,18.776,18.3456,18.6085,661067.23733585,0
+CADE.US,D,20150904,000000,18.3963,18.7068,18.3709,18.5764,659563.54424593,0
+CADE.US,D,20150908,000000,18.921,19.2481,18.7924,19.1995,756221.01823547,0
+CADE.US,D,20150909,000000,19.3357,19.512,18.9152,18.9356,1144741.8287965,0
+CADE.US,D,20150910,000000,18.9073,19.4369,18.8635,19.2725,1021627.9841714,0
+CADE.US,D,20150911,000000,19.1741,19.3591,19.0632,19.326,791795.06889779,0
+CADE.US,D,20150914,000000,19.3114,19.4807,19.214,19.4078,843858.38791099,0
+CADE.US,D,20150915,000000,19.4807,19.6804,19.3591,19.6064,397270.78421749,0
+CADE.US,D,20150916,000000,19.5831,19.6464,19.3922,19.5831,462193.55506531,0
+CADE.US,D,20150917,000000,19.5694,19.88,19.1917,19.256,1031162.6719814,0
+CADE.US,D,20150918,000000,18.9599,18.9658,18.5822,18.6445,2025690.2858128,0
+CADE.US,D,20150921,000000,18.8227,19.1741,18.6815,18.9833,922017.56097867,0
+CADE.US,D,20150922,000000,18.6951,18.9424,18.5978,18.7351,611262.53929585,0
+CADE.US,D,20150923,000000,18.774,18.992,18.6951,18.8227,474850.66568497,0
+CADE.US,D,20150924,000000,18.6192,18.9512,18.6192,18.9269,739144.24138224,0
+CADE.US,D,20150925,000000,19.214,19.4225,19.0047,19.0281,896793.72566281,0
+CADE.US,D,20150928,000000,18.9142,19.0281,18.7663,18.8138,722231.80257162,0
+CADE.US,D,20150929,000000,18.8704,18.992,18.7351,18.8227,626121.77968653,0
+CADE.US,D,20150930,000000,19.0465,19.1109,18.8461,19.0368,1006289.0821189,0
+CADE.US,D,20151001,000000,19.0806,19.1353,18.7506,18.9337,1019518.2945493,0
+CADE.US,D,20151002,000000,18.5822,18.7272,17.9746,18.7107,1073957.3253912,0
+CADE.US,D,20151005,000000,18.5822,19.0806,18.2862,18.9745,873801.8063882,0
+CADE.US,D,20151006,000000,18.8704,18.9833,18.6718,18.8295,975325.74066468,0
+CADE.US,D,20151007,000000,18.9424,19.2209,18.8461,19.214,907412.01744126,0
+CADE.US,D,20151008,000000,19.1741,19.4078,19.0281,19.4078,773821.62259953,0
+CADE.US,D,20151009,000000,19.471,19.622,19.256,19.3747,1159232.3357041,0
+CADE.US,D,20151012,000000,19.3679,19.6706,19.2384,19.6142,718786.8663533,0
+CADE.US,D,20151013,000000,19.6064,19.7438,19.3591,19.3679,568689.74224367,0
+CADE.US,D,20151014,000000,19.0806,19.3591,18.5209,18.6124,748474.53375171,0
+CADE.US,D,20151015,000000,18.7107,18.9337,18.4868,18.9269,745481.52715058,0
+CADE.US,D,20151016,000000,18.992,19.0632,18.7039,18.8782,527863.03689427,0
+CADE.US,D,20151019,000000,18.8227,19.0203,18.7506,18.8879,784515.92072271,0
+CADE.US,D,20151020,000000,19.0553,19.4146,18.8616,19.3747,616180.3552211,0
+CADE.US,D,20151021,000000,19.3747,19.5051,18.9745,19.0125,905533.42819163,0
+CADE.US,D,20151022,000000,19.0982,19.6464,19.0982,19.4292,537476.81238725,0
+CADE.US,D,20151023,000000,19.5762,19.8557,19.4467,19.8557,586668.32410575,0
+CADE.US,D,20151026,000000,19.7612,19.8634,19.471,19.7689,562573.28572009,0
+CADE.US,D,20151027,000000,19.6142,19.8878,19.5441,19.7271,916647.81543623,0
+CADE.US,D,20151028,000000,19.7689,20.6658,19.7689,20.6471,877069.05209795,0
+CADE.US,D,20151029,000000,20.5927,20.8965,20.3201,20.4164,769696.73772989,0
+CADE.US,D,20151030,000000,20.3454,20.4719,19.8557,19.9695,611763.77032583,0
+CADE.US,D,20151102,000000,20.029,20.3288,19.9783,20.2967,454387.4980411,0
+CADE.US,D,20151103,000000,20.2645,20.5684,20.175,20.4164,575180.06781419,0
+CADE.US,D,20151104,000000,20.4719,20.5684,20.3532,20.4632,559428.26642955,0
+CADE.US,D,20151105,000000,20.4398,20.9363,20.3366,20.7767,528489.57568173,0
+CADE.US,D,20151106,000000,20.9782,21.6032,20.9441,21.3444,818889.27656117,0
+CADE.US,D,20151109,000000,21.3785,21.5614,21.097,21.2567,654637.51141855,0
+CADE.US,D,20151110,000000,21.17,21.4105,21.0181,21.3695,577925.54023862,0
+CADE.US,D,20151111,000000,21.4592,21.5215,21.024,21.1154,510384.65894939,0
+CADE.US,D,20151112,000000,20.9042,21.024,20.5615,20.5839,395651.02738497,0
+CADE.US,D,20151113,000000,20.4077,20.5684,20.2149,20.3454,1587593.8233588,0
+CADE.US,D,20151116,000000,20.3288,20.7601,20.1828,20.729,429230.42505504,0
+CADE.US,D,20151117,000000,20.8078,21.2012,20.6471,20.9218,698659.56458404,0
+CADE.US,D,20151118,000000,20.9363,21.1788,20.7367,21.1788,735118.98645093,0
+CADE.US,D,20151119,000000,21.1788,21.2089,20.9441,21.1555,386409.06671341,0
+CADE.US,D,20151120,000000,21.2732,21.4971,21.2089,21.3785,551586.26045851,0
+CADE.US,D,20151123,000000,21.3444,21.5293,21.2303,21.316,390656.17800224,0
+CADE.US,D,20151124,000000,21.17,21.5799,21.0562,21.4874,485541.88246984,0
+CADE.US,D,20151125,000000,21.4806,21.6101,21.3785,21.5701,258563.31357383,0
+CADE.US,D,20151127,000000,21.5556,21.5556,21.3083,21.5137,282039.00296139,0
+CADE.US,D,20151130,000000,21.5799,21.7074,21.4514,21.5478,505893.09482218,0
+CADE.US,D,20151201,000000,21.6647,21.8117,21.4193,21.5478,454891.81040937,0
+CADE.US,D,20151202,000000,21.5701,21.6101,20.9363,20.9441,881473.31164003,0
+CADE.US,D,20151203,000000,21.1067,21.2089,20.4982,20.5216,1247137.7818116,0
+CADE.US,D,20151204,000000,20.544,21.0649,20.4797,21.024,806902.87057794,0
+CADE.US,D,20151207,000000,20.9276,20.988,20.3766,20.5995,981822.22891181,0
+CADE.US,D,20151208,000000,20.3532,20.4895,20.0884,20.175,912717.05487943,0
+CADE.US,D,20151209,000000,20.1215,20.2403,19.7067,19.9131,1400192.9906884,0
+CADE.US,D,20151210,000000,19.9199,20.1369,19.7134,19.8955,822762.51880305,0
+CADE.US,D,20151211,000000,19.6697,19.8129,19.1702,19.3328,1121361.6608962,0
+CADE.US,D,20151214,000000,19.3085,19.6055,19.0865,19.3727,1324388.9871938,0
+CADE.US,D,20151215,000000,19.5976,19.9131,19.5519,19.8721,1245463.5880024,0
+CADE.US,D,20151216,000000,20.03,20.1292,19.4691,19.9199,1170977.3701873,0
+CADE.US,D,20151217,000000,19.9695,19.9909,19.4282,19.5422,1285379.244328,0
+CADE.US,D,20151218,000000,19.3727,19.4127,18.883,19.2832,5137776.2326173,0
+CADE.US,D,20151221,000000,19.3727,19.5752,19.1644,19.4449,1146106.861663,0
+CADE.US,D,20151222,000000,19.511,19.5422,19.068,19.4058,893657.95038715,0
+CADE.US,D,20151223,000000,19.5032,19.7836,19.4691,19.7428,808381.91296147,0
+CADE.US,D,20151224,000000,19.7057,19.9131,19.6541,19.7681,300195.27533205,0
+CADE.US,D,20151228,000000,19.6629,19.7515,19.365,19.7515,493677.64269205,0
+CADE.US,D,20151229,000000,19.8721,19.9988,19.696,19.9374,517398.81203076,0
+CADE.US,D,20151230,000000,19.8955,19.8955,19.621,19.6288,489563.02895007,0
+CADE.US,D,20151231,000000,19.5198,19.6795,19.2783,19.2929,922835.14274069,0
+CADE.US,D,20160104,000000,18.9016,19.0087,18.553,18.6669,1255961.7075872,0
+CADE.US,D,20160105,000000,18.7068,18.7944,18.48,18.7136,1025825.7940475,0
+CADE.US,D,20160106,000000,18.3436,18.6912,18.1733,18.4634,1161204.3922154,0
+CADE.US,D,20160107,000000,18.1275,18.368,17.8754,18.0224,1172241.7460026,0
+CADE.US,D,20160108,000000,18.2551,18.2725,17.5939,17.6125,1044941.3897419,0
+CADE.US,D,20160111,000000,17.7245,17.8306,17.4869,17.6125,913185.41830088,0
+CADE.US,D,20160112,000000,17.8149,17.8149,17.2609,17.6125,977829.84158903,0
+CADE.US,D,20160113,000000,17.669,17.7371,16.8481,16.968,1171314.2631745,0
+CADE.US,D,20160114,000000,17.0838,17.4596,16.8248,17.3145,1216537.0111639,0
+CADE.US,D,20160115,000000,16.7898,16.8892,16.3808,16.7986,1392508.1329705,0
+CADE.US,D,20160119,000000,17.0078,17.076,16.4627,16.5581,969908.74793499,0
+CADE.US,D,20160120,000000,16.2864,16.7109,15.9204,16.5191,1485765.8637035,0
+CADE.US,D,20160121,000000,16.5191,16.6739,16.1316,16.1638,1148341.8590425,0
+CADE.US,D,20160122,000000,16.4052,16.5376,16.1882,16.5026,944753.72917447,0
+CADE.US,D,20160125,000000,16.374,16.488,15.6584,15.6897,1339112.6486994,0
+CADE.US,D,20160126,000000,15.4413,16.2698,15.4413,15.7851,2072659.1255051,0
+CADE.US,D,20160127,000000,15.602,16.005,15.4969,15.7363,1862719.3302899,0
+CADE.US,D,20160128,000000,16.0206,16.6642,16.005,16.4627,1573626.1168493,0
+CADE.US,D,20160129,000000,16.4627,16.817,16.3663,16.7898,1553348.8566162,0
+CADE.US,D,20160201,000000,16.7041,16.7323,16.4627,16.5581,1018840.4001236,0
+CADE.US,D,20160202,000000,16.3409,16.3487,15.8746,15.9798,1140157.8245203,0
+CADE.US,D,20160203,000000,16.1638,16.1832,15.5212,16.1316,1208919.9428887,0
+CADE.US,D,20160204,000000,16.1316,16.5026,15.9798,16.228,1006578.727919,0
+CADE.US,D,20160205,000000,16.2212,16.4704,15.8833,15.8902,1226930.3652466,0
+CADE.US,D,20160208,000000,15.6516,15.8629,15.3684,15.7782,1432185.4991343,0
+CADE.US,D,20160209,000000,15.5436,15.9378,15.5436,15.8191,1080918.0686086,0
+CADE.US,D,20160210,000000,15.9378,16.2543,15.6897,15.6974,789780.90076299,0
+CADE.US,D,20160211,000000,15.12,15.3985,15.0295,15.2495,1204395.5111531,0
+CADE.US,D,20160212,000000,15.5698,16.0527,15.5523,15.9798,820049.91398713,0
+CADE.US,D,20160216,000000,16.2611,16.7109,16.0527,16.5405,911876.87663657,0
+CADE.US,D,20160217,000000,16.6963,16.7986,16.2543,16.3322,867198.49841339,0
+CADE.US,D,20160218,000000,16.3663,16.3984,15.8873,15.9709,860691.73903859,0
+CADE.US,D,20160219,000000,15.8629,16.082,15.8629,16.0206,971267.61812486,0
+CADE.US,D,20160222,000000,16.228,16.3566,16.1414,16.2611,1030095.5018172,0
+CADE.US,D,20160223,000000,16.2212,16.2698,15.8191,15.9144,987932.52275878,0
+CADE.US,D,20160224,000000,15.6897,15.8191,15.4413,15.7617,872900.00137936,0
+CADE.US,D,20160225,000000,15.7539,16.0206,15.6974,15.9709,863824.43297594,0
+CADE.US,D,20160226,000000,16.1638,16.453,16.0684,16.3663,606692.91459838,0
+CADE.US,D,20160229,000000,16.3487,16.3887,15.9963,16.0206,739255.16956101,0
+CADE.US,D,20160301,000000,16.116,16.7489,16.0908,16.7206,772368.25803516,0
+CADE.US,D,20160302,000000,16.6817,17.0001,16.5883,17.0001,702361.27899395,0
+CADE.US,D,20160303,000000,17.0001,17.3351,16.8803,17.3214,841475.48629307,0
+CADE.US,D,20160304,000000,17.4119,17.6534,17.3145,17.5939,951033.49662789,0
+CADE.US,D,20160307,000000,17.4693,17.6213,17.3535,17.5551,670502.29520749,0
+CADE.US,D,20160308,000000,17.3954,17.4596,16.8678,16.8725,914588.45433971,0
+CADE.US,D,20160309,000000,16.928,17.0594,16.6924,16.7898,592619.41547395,0
+CADE.US,D,20160310,000000,16.8892,16.9835,16.4802,16.9056,783462.10302444,0
+CADE.US,D,20160311,000000,17.0419,17.3983,16.9835,17.3564,586245.15364601,0
+CADE.US,D,20160314,000000,17.302,17.372,17.0245,17.2445,508777.22747007,0
+CADE.US,D,20160315,000000,17.1159,17.1159,16.8073,16.857,577230.18489581,0
+CADE.US,D,20160316,000000,16.7479,17.0078,16.6388,16.6953,1260505.6544656,0
+CADE.US,D,20160317,000000,16.6632,16.9436,16.4111,16.9125,1345010.3302037,0
+CADE.US,D,20160318,000000,17.0342,17.4148,17.0167,17.2698,1842750.2038866,0
+CADE.US,D,20160321,000000,17.2698,17.3983,17.0604,17.2619,558487.43113558,0
+CADE.US,D,20160322,000000,17.1159,17.2698,16.9738,17.2133,511204.29493693,0
+CADE.US,D,20160323,000000,17.151,17.1948,16.8638,16.8725,553100.2246761,0
+CADE.US,D,20160324,000000,16.7313,16.857,16.5395,16.8481,401316.58140412,0
+CADE.US,D,20160328,000000,16.9125,16.9961,16.7479,16.857,341258.21661771,0
+CADE.US,D,20160329,000000,16.783,17.0292,16.5172,17.0167,804591.86685366,0
+CADE.US,D,20160330,000000,17.0683,17.4538,17.0604,17.2931,798872.90297066,0
+CADE.US,D,20160331,000000,17.2445,17.3564,16.9349,17.2221,1176504.2639829,0
+CADE.US,D,20160401,000000,17.076,17.3515,16.9397,17.3155,755904.66750344,0
+CADE.US,D,20160404,000000,17.3067,17.4071,17.1442,17.2698,445788.50996128,0
+CADE.US,D,20160405,000000,17.1363,17.151,16.7752,16.783,534236.27160943,0
+CADE.US,D,20160406,000000,16.8327,17.0011,16.6729,16.9504,568069.36613279,0
+CADE.US,D,20160407,000000,16.7976,16.8073,16.3128,16.4354,571561.54953836,0
+CADE.US,D,20160408,000000,16.6224,16.9222,16.4772,16.5726,342046.01210949,0
+CADE.US,D,20160411,000000,16.6953,17.0245,16.6535,16.7196,475126.95901912,0
+CADE.US,D,20160412,000000,16.7888,17.076,16.7031,16.9349,1052064.4167766,0
+CADE.US,D,20160413,000000,17.1442,17.7497,17.1159,17.7497,774740.88852541,0
+CADE.US,D,20160414,000000,17.7264,18.0924,17.5725,17.8433,585732.6243756,0
+CADE.US,D,20160415,000000,17.8189,17.997,17.6816,17.8433,511812.34569462,0
+CADE.US,D,20160418,000000,17.6894,18.0331,17.6816,17.9796,333957.49907454,0
+CADE.US,D,20160419,000000,18.0593,18.2531,17.9796,18.2464,693611.30533745,0
+CADE.US,D,20160420,000000,18.2464,18.6007,18.1996,18.4459,809835.27752585,0
+CADE.US,D,20160421,000000,18.6405,19.1585,18.4975,19.0709,1050062.5739949,0
+CADE.US,D,20160422,000000,19.1343,19.2968,18.9813,19.1585,770100.39304708,0
+CADE.US,D,20160425,000000,19.1498,19.1498,18.8849,19.0194,691138.0177961,0
+CADE.US,D,20160426,000000,19.0885,19.3815,19.0544,19.2735,1310366.8437077,0
+CADE.US,D,20160427,000000,19.2072,19.3445,18.9813,19.1828,735856.45341718,0
+CADE.US,D,20160428,000000,18.9813,19.1995,18.9113,18.9571,510254.21562807,0
+CADE.US,D,20160429,000000,18.9307,19.0797,18.8138,18.9813,760933.41160746,0
+CADE.US,D,20160502,000000,19.0622,19.1196,18.8344,19.0358,573556.2025306,0
+CADE.US,D,20160503,000000,18.7078,18.8031,18.4079,18.6484,563981.45732274,0
+CADE.US,D,20160504,000000,18.4711,18.7458,18.1713,18.2862,699616.83368228,0
+CADE.US,D,20160505,000000,18.3923,18.4459,18.1314,18.146,703199.40301127,0
+CADE.US,D,20160506,000000,18.0331,18.3339,17.8821,18.3251,746326.84095727,0
+CADE.US,D,20160509,000000,18.2464,18.48,18.1188,18.1899,776280.53056217,0
+CADE.US,D,20160510,000000,18.3339,18.48,18.221,18.3923,954639.68955052,0
+CADE.US,D,20160511,000000,18.3758,18.4674,18.2142,18.2287,483901.58338199,0
+CADE.US,D,20160512,000000,18.3436,18.4711,17.9552,18.0593,771734.52945833,0
+CADE.US,D,20160513,000000,17.997,18.2775,17.5668,17.6816,1092603.5305513,0
+CADE.US,D,20160516,000000,17.7585,18.1285,17.7585,18.0262,1145024.2848073,0
+CADE.US,D,20160517,000000,17.9708,18.3183,17.7673,17.8189,945413.13557045,0
+CADE.US,D,20160518,000000,17.8112,18.7458,17.8112,18.7,971959.89212937,0
+CADE.US,D,20160519,000000,18.5929,18.8752,18.181,18.4011,478881.0561801,0
+CADE.US,D,20160520,000000,18.4888,18.9113,18.4537,18.8752,1389063.1967522,0
+CADE.US,D,20160523,000000,18.8198,18.9638,18.6153,18.8031,665304.07749702,0
+CADE.US,D,20160524,000000,18.9571,19.3445,18.8198,19.3046,749260.27501796,0
+CADE.US,D,20160525,000000,19.3932,19.5382,19.2968,19.4078,1098779.5596154,0
+CADE.US,D,20160526,000000,19.4078,19.4078,19.0622,19.103,568944.46620971,0
+CADE.US,D,20160527,000000,19.0885,19.3523,19.0456,19.3523,607442.70691781,0
+CADE.US,D,20160531,000000,19.4322,19.4322,19.2179,19.3046,593532.51872322,0
+CADE.US,D,20160601,000000,19.1343,19.3698,18.997,19.3445,507276.61571844,0
+CADE.US,D,20160602,000000,19.2393,19.3407,19.1196,19.3367,362088.06351915,0
+CADE.US,D,20160603,000000,19.0709,19.0709,18.4537,18.9482,690356.38498091,0
+CADE.US,D,20160606,000000,18.9571,19.3698,18.9571,19.2735,466848.43012238,0
+CADE.US,D,20160607,000000,19.2735,19.2802,19.0797,19.1196,336080.54116257,0
+CADE.US,D,20160608,000000,19.0709,19.1995,18.9638,19.1585,416668.83592266,0
+CADE.US,D,20160609,000000,18.997,18.997,18.6756,18.8509,524187.00030353,0
+CADE.US,D,20160610,000000,18.6221,18.7613,18.4079,18.5052,790469.06631644,0
+CADE.US,D,20160613,000000,18.3836,18.4711,18.0993,18.1616,753283.47572373,0
+CADE.US,D,20160614,000000,18.0486,18.2696,17.6612,17.7468,882281.64938714,0
+CADE.US,D,20160615,000000,17.7985,18.0914,17.6777,17.8082,1102207.0349166,0
+CADE.US,D,20160616,000000,17.6115,17.669,17.3244,17.5939,861750.6923007,0
+CADE.US,D,20160617,000000,17.6612,17.9211,17.5852,17.7303,1899255.7856143,0
+CADE.US,D,20160620,000000,18.2531,18.3573,17.9522,17.9601,773977.74374003,0
+CADE.US,D,20160621,000000,18.0107,18.1129,17.8246,18.0234,572528.0626515,0
+CADE.US,D,20160622,000000,18.0672,18.4711,17.9853,18.4711,3071395.847453,0
+CADE.US,D,20160623,000000,18.6766,18.701,18.4711,18.5383,2468301.9359879,0
+CADE.US,D,20160624,000000,17.4567,17.7771,17.3924,17.5638,3209258.00429,0
+CADE.US,D,20160627,000000,17.2893,17.3331,16.6388,16.6729,1597848.5172179,0
+CADE.US,D,20160628,000000,16.9943,17.2162,16.7986,17.1461,1162182.203569,0
+CADE.US,D,20160629,000000,17.3506,17.669,17.2386,17.6027,820980.47815344,0
+CADE.US,D,20160630,000000,18.7546,18.8362,18.1616,18.4157,1950428.5978591,0
+CADE.US,D,20160701,000000,18.294,18.3749,17.9191,18.0486,791383.19667848,0
+CADE.US,D,20160705,000000,17.7985,17.8316,17.2708,17.3837,545161.67010502,0
+CADE.US,D,20160706,000000,17.1977,17.5638,17.0264,17.4849,647296.73647748,0
+CADE.US,D,20160707,000000,17.5365,17.9114,17.4392,17.6213,841255.68416107,0
+CADE.US,D,20160708,000000,17.9425,18.2501,17.887,18.0914,806219.84058832,0
+CADE.US,D,20160711,000000,18.2696,18.4079,18.1382,18.3329,401514.81416803,0
+CADE.US,D,20160712,000000,18.6094,18.8772,18.5754,18.8217,817422.55953083,0
+CADE.US,D,20160713,000000,18.7623,18.8869,18.6405,18.8772,733411.92503327,0
+CADE.US,D,20160714,000000,19.2909,19.4603,19.1371,19.4127,1290611.3567598,0
+CADE.US,D,20160715,000000,19.5538,19.5986,19.2346,19.4691,817669.06659475,0
+CADE.US,D,20160718,000000,19.4449,19.5538,19.2959,19.3066,528200.9569944,0
+CADE.US,D,20160719,000000,19.1674,19.4449,19.1674,19.2764,289288.36486624,0
+CADE.US,D,20160720,000000,19.4127,19.4127,19.1128,19.2024,359911.61156728,0
+CADE.US,D,20160721,000000,19.0485,19.0826,18.6922,18.8217,740560.62988702,0
+CADE.US,D,20160722,000000,18.8606,19.3163,18.6815,19.2686,623775.8541282,0
+CADE.US,D,20160725,000000,19.1771,19.3445,19.1293,19.1935,624913.89507332,0
+CADE.US,D,20160726,000000,19.1371,19.3562,19.0953,19.3494,451400.65411658,0
+CADE.US,D,20160727,000000,19.3309,19.5685,19.3066,19.365,420933.40812852,0
+CADE.US,D,20160728,000000,19.3163,19.4944,19.2102,19.4282,496778.49613364,0
+CADE.US,D,20160729,000000,19.4127,19.4944,19.1674,19.3309,724285.00099154,0
+CADE.US,D,20160801,000000,19.3241,19.4369,19.1771,19.2102,472867.31093316,0
+CADE.US,D,20160802,000000,19.251,19.2598,19.0388,19.1293,370817.49492031,0
+CADE.US,D,20160803,000000,19.144,19.4603,19.144,19.3727,573288.12609858,0
+CADE.US,D,20160804,000000,19.3562,19.5918,19.3562,19.5344,483676.64568616,0
+CADE.US,D,20160805,000000,19.9657,20.2403,19.5986,20.1828,744609.50841195,0
+CADE.US,D,20160808,000000,20.1974,20.2899,19.9247,20.0124,717896.35958489,0
+CADE.US,D,20160809,000000,20.0193,20.1603,19.9657,19.9881,453196.04723215,0
+CADE.US,D,20160810,000000,19.9336,19.9745,19.7154,19.7214,461529.0131055,0
+CADE.US,D,20160811,000000,19.7214,19.8838,19.691,19.691,465104.39264513,0
+CADE.US,D,20160812,000000,19.5441,19.6385,19.4282,19.5986,326954.6442336,0
+CADE.US,D,20160815,000000,19.2247,19.4691,18.2277,19.0213,2702980.7692932,0
+CADE.US,D,20160816,000000,18.8956,19.3036,18.7877,19.1935,857672.02750554,0
+CADE.US,D,20160817,000000,19.1293,19.4449,19.1293,19.3407,685286.55636623,0
+CADE.US,D,20160818,000000,19.3309,19.4369,19.2433,19.3407,566504.04627688,0
+CADE.US,D,20160819,000000,19.3163,19.3767,19.2247,19.2764,562845.47060317,0
+CADE.US,D,20160822,000000,19.251,19.4867,19.2247,19.4691,556394.17531777,0
+CADE.US,D,20160823,000000,19.5198,19.6298,19.4867,19.5198,300611.25600242,0
+CADE.US,D,20160824,000000,19.5266,19.6668,19.4789,19.5616,293987.40577227,0
+CADE.US,D,20160825,000000,19.5538,19.7214,19.5032,19.7154,465118.77222386,0
+CADE.US,D,20160826,000000,19.7554,19.9501,19.6551,19.8157,622892.53714916,0
+CADE.US,D,20160829,000000,19.8089,20.0805,19.803,20.0193,505957.80292646,0
+CADE.US,D,20160830,000000,20.0874,20.2665,20.0357,20.2227,355176.62171443,0
+CADE.US,D,20160831,000000,20.2587,20.3639,20.0046,20.2061,501945.90046112,0
+CADE.US,D,20160901,000000,20.2899,20.3552,19.8674,20.0193,454543.61918159,0
+CADE.US,D,20160902,000000,20.0971,20.2315,19.8674,20.2159,400847.1908699,0
+CADE.US,D,20160906,000000,20.2159,20.2831,19.7154,19.7797,587258.91394639,0
+CADE.US,D,20160907,000000,19.7378,20.0086,19.6716,19.9949,497478.98704029,0
+CADE.US,D,20160908,000000,20.0523,20.1449,19.88,19.9598,504367.83236416,0
+CADE.US,D,20160909,000000,19.9247,20.1361,19.9005,19.9092,840102.23652446,0
+CADE.US,D,20160912,000000,19.7642,19.9005,19.5198,19.8838,1113741.5112827,0
+CADE.US,D,20160913,000000,19.6668,19.8634,19.4078,19.6668,693189.16199049,0
+CADE.US,D,20160914,000000,19.5938,19.693,19.3912,19.4146,356111.2943318,0
+CADE.US,D,20160915,000000,19.4623,19.6171,19.3834,19.5772,396337.13871289,0
+CADE.US,D,20160916,000000,19.471,19.4807,19.2832,19.3076,1156559.7882861,0
+CADE.US,D,20160919,000000,19.4623,19.5772,19.1945,19.2443,1408539.3090275,0
+CADE.US,D,20160920,000000,19.3912,19.4964,19.2443,19.2443,717685.80146779,0
+CADE.US,D,20160921,000000,19.3981,19.5645,19.2112,19.325,574846.25616513,0
+CADE.US,D,20160922,000000,19.4379,19.547,19.3737,19.4964,804641.16826645,0
+CADE.US,D,20160923,000000,19.4146,19.6093,19.3328,19.3912,978932.96070008,0
+CADE.US,D,20160926,000000,19.2112,19.2179,18.8859,18.8947,587753.98229977,0
+CADE.US,D,20160927,000000,18.7954,18.991,18.7546,18.958,669030.44261332,0
+CADE.US,D,20160928,000000,19.0739,19.1206,18.9123,19.105,742037.61804503,0
+CADE.US,D,20160929,000000,19.1781,19.2112,18.7389,18.7603,902312.40255636,0
+CADE.US,D,20160930,000000,18.9045,19.144,18.8031,18.9259,1296050.9459704,0
+CADE.US,D,20161003,000000,18.7603,18.9688,18.7224,18.7681,881858.4789274,0
+CADE.US,D,20161004,000000,18.777,18.9259,18.7341,18.8265,784950.38942287,0
+CADE.US,D,20161005,000000,18.958,19.2919,18.9045,19.0739,691575.56783457,0
+CADE.US,D,20161006,000000,18.8431,18.9648,18.699,18.919,637541.21942275,0
+CADE.US,D,20161007,000000,18.8265,19.0047,18.6786,18.958,671268.52133119,0
+CADE.US,D,20161010,000000,19.1293,19.2686,18.9609,19.0047,638606.33536145,0
+CADE.US,D,20161011,000000,18.991,19.1206,18.7448,18.8344,589940.70537932,0
+CADE.US,D,20161012,000000,18.8694,18.9833,18.7603,18.8101,578358.98182603,0
+CADE.US,D,20161013,000000,18.59,18.6075,18.1334,18.2892,977342.99013778,0
+CADE.US,D,20161014,000000,18.5822,18.7546,18.3622,18.4848,825048.87182093,0
+CADE.US,D,20161017,000000,18.4771,18.8031,18.4771,18.6387,979213.36248529,0
+CADE.US,D,20161018,000000,18.8431,19.0904,18.5987,18.9648,912187.06469199,0
+CADE.US,D,20161019,000000,19.0904,19.3737,19.0047,19.2919,815892.16150898,0
+CADE.US,D,20161020,000000,19.2919,19.4146,19.0047,19.1293,784045.50307572,0
+CADE.US,D,20161021,000000,18.5199,19.0047,18.5199,18.8859,800859.33906077,0
+CADE.US,D,20161024,000000,19.1684,19.659,19.0485,19.659,812111.35941606,0
+CADE.US,D,20161025,000000,19.6171,19.7027,19.2919,19.2919,727397.15267357,0
+CADE.US,D,20161026,000000,19.252,19.5373,19.2112,19.3328,724636.27355763,0
+CADE.US,D,20161027,000000,19.5373,19.5772,19.2919,19.3737,905337.24965325,0
+CADE.US,D,20161028,000000,19.3328,19.4536,19.1079,19.1684,645695.46767475,0
+CADE.US,D,20161031,000000,19.2112,19.3328,19.0047,19.1684,599607.89073614,0
+CADE.US,D,20161101,000000,19.252,19.4146,18.775,19.0047,637212.54333753,0
+CADE.US,D,20161102,000000,18.8859,18.9259,18.6387,18.7224,575483.06608027,0
+CADE.US,D,20161103,000000,18.8431,19.0047,18.7224,18.8859,398882.32414788,0
+CADE.US,D,20161104,000000,18.8859,19.1478,18.7224,18.8031,467407.17946727,0
+CADE.US,D,20161107,000000,19.2112,19.6171,19.1684,19.5772,539548.49883696,0
+CADE.US,D,20161108,000000,19.4536,19.5772,19.2919,19.4146,432289.16687323,0
+CADE.US,D,20161109,000000,19.8196,20.8429,19.7027,20.802,1123573.0346821,0
+CADE.US,D,20161110,000000,21.1301,22.0267,20.8838,21.6568,1546620.2408838,0
+CADE.US,D,20161111,000000,21.6568,22.6002,21.4933,22.5136,1353388.4890387,0
+CADE.US,D,20161114,000000,22.8408,23.6567,22.6392,23.2098,1376155.4706176,0
+CADE.US,D,20161115,000000,22.9206,23.5544,22.719,23.3723,1053903.9757411,0
+CADE.US,D,20161116,000000,23.2476,23.6157,23.0841,23.4502,1152824.1791548,0
+CADE.US,D,20161117,000000,23.3723,23.9419,23.3285,23.5339,986311.7388135,0
+CADE.US,D,20161118,000000,23.5339,23.6567,23.3723,23.4502,1218151.6324327,0
+CADE.US,D,20161121,000000,23.6157,23.7364,23.3285,23.5758,512606.303863,0
+CADE.US,D,20161122,000000,23.7364,23.8221,23.5154,23.8221,722508.09590576,0
+CADE.US,D,20161123,000000,23.9837,24.0227,23.5758,23.8601,819413.104072,0
+CADE.US,D,20161125,000000,23.7783,23.9837,23.716,23.9837,302343.99523924,0
+CADE.US,D,20161128,000000,23.6985,23.9419,23.126,23.1679,508797.76972539,0
+CADE.US,D,20161129,000000,23.126,23.4132,23.0841,23.2098,684971.23274698,0
+CADE.US,D,20161130,000000,23.6157,23.6985,23.2476,23.2896,915422.46990598,0
+CADE.US,D,20161201,000000,23.5758,24.0645,23.4502,23.9837,987896.57381197,0
+CADE.US,D,20161202,000000,23.9837,23.9837,23.2476,23.2476,1049943.428914,0
+CADE.US,D,20161205,000000,23.5758,23.9419,23.5758,23.9001,786259.95819996,0
+CADE.US,D,20161206,000000,24.0645,24.2077,23.6985,23.7783,931076.69557783,0
+CADE.US,D,20161207,000000,23.8601,24.3089,23.6985,24.2184,578027.2244025,0
+CADE.US,D,20161208,000000,24.4316,24.8395,24.0645,24.6788,857293.02289477,0
+CADE.US,D,20161209,000000,24.6788,24.7373,24.3089,24.6788,540035.3502882,0
+CADE.US,D,20161212,000000,24.5543,24.6788,23.8601,23.9001,666404.11526977,0
+CADE.US,D,20161213,000000,24.0061,24.2914,23.716,24.1259,609006.99966096,0
+CADE.US,D,20161214,000000,23.8416,24.3712,23.7568,23.8416,669639.52048376,0
+CADE.US,D,20161215,000000,24.1259,24.6594,23.9974,24.4949,903581.91393557,0
+CADE.US,D,20161216,000000,24.6175,24.8649,24.2495,24.3712,3243037.6889495,0
+CADE.US,D,20161219,000000,24.414,24.5777,24.0441,24.5357,629298.63947285,0
+CADE.US,D,20161220,000000,24.8249,25.0275,24.6594,25.0275,423226.95093576,0
+CADE.US,D,20161221,000000,25.3965,25.5211,24.9875,25.4363,649574.87259323,0
+CADE.US,D,20161222,000000,25.4363,25.7645,25.3147,25.6846,777741.0849159,0
+CADE.US,D,20161223,000000,25.6428,25.7645,25.5211,25.6428,361282.80711034,0
+CADE.US,D,20161227,000000,25.7255,25.9679,25.5211,25.8882,312663.39720269,0
+CADE.US,D,20161228,000000,26.0108,26.0108,25.5211,25.6428,453651.05818764,0
+CADE.US,D,20161229,000000,25.6846,25.8882,25.3147,25.4801,489065.90637116,0
+CADE.US,D,20161230,000000,25.5211,25.7255,25.3965,25.4363,531302.83754876,0
+CADE.US,D,20170103,000000,25.93,26.2162,25.3147,25.5211,708141.86964293,0
+CADE.US,D,20170104,000000,25.559,26.2571,25.559,26.1744,905256.10774472,0
+CADE.US,D,20170105,000000,26.0935,26.2756,25.6009,25.93,1017275.0802677,0
+CADE.US,D,20170106,000000,26.0536,26.2162,25.7255,25.7645,574304.96773727,0
+CADE.US,D,20170109,000000,25.4363,25.5211,25.1783,25.3147,523859.35133106,0
+CADE.US,D,20170110,000000,25.2319,25.7859,25.1919,25.7255,595799.35659855,0
+CADE.US,D,20170111,000000,25.6428,25.8882,25.3965,25.8882,464126.58129157,0
+CADE.US,D,20170112,000000,25.7255,25.7645,24.9037,25.3546,506351.18711597,0
+CADE.US,D,20170113,000000,25.6009,25.9894,25.1511,25.3147,808392.18408913,0
+CADE.US,D,20170117,000000,24.9037,24.9875,24.3313,24.454,879814.52452238,0
+CADE.US,D,20170118,000000,24.6175,24.6175,24.2495,24.6175,665473.55110347,0
+CADE.US,D,20170119,000000,24.6175,24.6808,24.2087,24.414,637115.99473748,0
+CADE.US,D,20170120,000000,24.414,24.7412,24.3313,24.5357,618187.33356653,0
+CADE.US,D,20170123,000000,24.454,24.7012,24.2495,24.5777,418854.53188944,0
+CADE.US,D,20170124,000000,24.7655,25.2747,24.5777,25.1112,491198.1924741,0
+CADE.US,D,20170125,000000,25.6009,25.6846,25.2747,25.3965,663715.13404748,0
+CADE.US,D,20170126,000000,24.4949,25.3147,24.0441,25.0683,1124911.3626167,0
+CADE.US,D,20170127,000000,24.8649,24.9875,24.4949,24.5777,528492.65702004,0
+CADE.US,D,20170130,000000,24.2914,24.454,23.8416,24.2495,687771.14214802,0
+CADE.US,D,20170131,000000,24.1678,24.4949,24.0859,24.3313,589602.78527919,0
+CADE.US,D,20170201,000000,24.6594,24.9875,24.2087,24.2495,629082.94579191,0
+CADE.US,D,20170202,000000,24.0061,24.1678,23.5933,23.8007,689202.9373443,0
+CADE.US,D,20170203,000000,24.414,24.454,24.0061,24.414,669862.40395405,0
+CADE.US,D,20170206,000000,24.1678,24.414,24.1259,24.1678,338983.16184026,0
+CADE.US,D,20170207,000000,24.3313,24.3712,23.8795,24.0859,351529.34428114,0
+CADE.US,D,20170208,000000,23.8416,23.9643,23.4317,23.9205,516657.23661346,0
+CADE.US,D,20170209,000000,24.0441,24.5357,23.9205,24.4949,400245.30278883,0
+CADE.US,D,20170210,000000,24.5777,24.8025,24.414,24.7412,609302.80813767,0
+CADE.US,D,20170213,000000,24.9037,25.2747,24.9037,25.1112,486409.7927574,0
+CADE.US,D,20170214,000000,25.1112,25.5795,24.9242,25.4801,645023.73592556,0
+CADE.US,D,20170215,000000,25.559,25.7859,25.4363,25.6846,475188.5857851,0
+CADE.US,D,20170216,000000,25.6428,25.8882,25.4363,25.8471,708084.351328,0
+CADE.US,D,20170217,000000,25.7645,25.7645,25.4801,25.7255,414681.37271979,0
+CADE.US,D,20170221,000000,25.8053,26.0108,25.6009,25.8882,615049.50406536,0
+CADE.US,D,20170222,000000,25.7645,26.0935,25.6428,26.0108,322059.42478921,0
+CADE.US,D,20170223,000000,26.0108,26.0935,25.6428,26.0108,506493.95579049,0
+CADE.US,D,20170224,000000,25.4801,25.8005,25.4363,25.7255,386630.92307093,0
+CADE.US,D,20170227,000000,25.6846,25.9096,25.6009,25.8882,379243.9280554,0
+CADE.US,D,20170228,000000,25.7255,25.93,25.3351,25.3965,508229.77636561,0
+CADE.US,D,20170301,000000,26.0108,26.5434,25.9679,26.4625,686189.38848786,0
+CADE.US,D,20170302,000000,26.5043,26.5043,25.6009,25.6428,569413.85674394,0
+CADE.US,D,20170303,000000,25.6428,25.93,25.6428,25.8053,648991.47254196,0
+CADE.US,D,20170306,000000,25.5211,25.8267,25.0683,25.6428,372772.09051467,0
+CADE.US,D,20170307,000000,25.6846,26.0108,25.5211,25.7255,641826.33388393,0
+CADE.US,D,20170308,000000,26.1744,26.1744,25.4801,25.4801,711769.63193365,0
+CADE.US,D,20170309,000000,25.5211,25.8471,25.5211,25.6914,671544.81466532,0
+CADE.US,D,20170310,000000,25.8471,25.8471,25.0683,25.6009,766965.6448842,0
+CADE.US,D,20170313,000000,25.5405,25.9504,25.4987,25.7869,470166.00435767,0
+CADE.US,D,20170314,000000,25.5405,25.8267,25.2933,25.744,464259.07883844,0
+CADE.US,D,20170315,000000,25.8695,26.1977,25.6632,25.7051,769826.15393846,0
+CADE.US,D,20170316,000000,25.9115,26.3214,25.7869,26.1977,651116.56885551,0
+CADE.US,D,20170317,000000,26.2786,26.3214,25.7869,26.1559,1243731.8758784,0
+CADE.US,D,20170320,000000,26.0751,26.1559,25.7051,25.744,657956.1127666,0
+CADE.US,D,20170321,000000,25.9115,25.9913,23.607,23.6469,2191808.314852,0
+CADE.US,D,20170322,000000,23.4823,24.0908,23.1143,23.9351,1108584.3780829,0
+CADE.US,D,20170323,000000,23.9351,24.678,23.8153,24.1833,903245.02094821,0
+CADE.US,D,20170324,000000,24.2642,24.4715,23.9146,24.1833,768000.97455266,0
+CADE.US,D,20170327,000000,23.4025,24.2232,23.2369,24.1015,1001631.1257235,0
+CADE.US,D,20170328,000000,23.977,24.7373,23.9351,24.5951,644679.65314884,0
+CADE.US,D,20170329,000000,24.5523,24.678,24.305,24.5114,530548.93677825,0
+CADE.US,D,20170330,000000,24.5523,25.3342,24.5523,25.2086,597266.07362888,0
+CADE.US,D,20170331,000000,25.1685,25.2933,24.8405,24.8813,680763.15174326,0
+CADE.US,D,20170403,000000,24.9642,25.0459,24.3469,24.5114,1039097.1181014,0
+CADE.US,D,20170404,000000,24.3888,24.8813,24.3888,24.7996,680792.93801348,0
+CADE.US,D,20170405,000000,25.1685,25.2933,24.3888,24.4715,835768.84776326,0
+CADE.US,D,20170406,000000,24.4287,24.8211,24.2232,24.7159,713981.00571959,0
+CADE.US,D,20170407,000000,24.4287,24.8813,24.3469,24.7159,654322.18779927,0
+CADE.US,D,20170410,000000,24.7577,24.9642,24.2642,24.4715,678652.43500843,0
+CADE.US,D,20170411,000000,24.305,24.8813,24.1833,24.8405,746296.02757429,0
+CADE.US,D,20170412,000000,24.7996,24.9214,24.305,24.4287,544440.63694305,0
+CADE.US,D,20170413,000000,24.2642,24.4715,23.7695,23.8153,607284.53155179,0
+CADE.US,D,20170417,000000,23.8941,24.4287,23.6907,24.3469,742794.60015383,0
+CADE.US,D,20170418,000000,24.0577,24.4715,23.8153,24.305,648725.45033547,0
+CADE.US,D,20170419,000000,24.5951,24.8405,24.2232,24.2642,868615.91403094,0
+CADE.US,D,20170420,000000,24.6342,25.2533,24.3888,25.2086,1510043.7281616,0
+CADE.US,D,20170421,000000,25.0878,25.4987,24.9214,25.1685,758648.08570233,0
+CADE.US,D,20170424,000000,25.9913,26.1559,25.5795,25.7051,913390.84085415,0
+CADE.US,D,20170425,000000,25.9504,26.1149,25.5795,25.6214,623501.6150196,0
+CADE.US,D,20170426,000000,25.6214,26.1977,25.5405,25.9913,825209.10141247,0
+CADE.US,D,20170427,000000,26.0332,26.1149,25.5405,25.6632,559120.13259965,0
+CADE.US,D,20170428,000000,25.6632,25.744,25.0051,25.0459,478641.73890555,0
+CADE.US,D,20170501,000000,25.2933,25.4791,24.9214,25.2533,744848.82568651,0
+CADE.US,D,20170502,000000,25.3342,25.3342,24.8405,25.0878,512071.17811173,0
+CADE.US,D,20170503,000000,24.8405,25.4353,24.7577,25.3342,561783.43600277,0
+CADE.US,D,20170504,000000,25.5795,25.8891,25.2933,25.374,391546.68477065,0
+CADE.US,D,20170505,000000,25.4587,25.4587,24.9438,25.2086,429546.77578708,0
+CADE.US,D,20170508,000000,25.1685,25.3342,24.9214,25.2533,528039.70029008,0
+CADE.US,D,20170509,000000,25.2533,25.4587,24.7577,25.0051,547218.97697601,0
+CADE.US,D,20170510,000000,24.8813,25.0878,24.4715,24.6342,1070188.8486515,0
+CADE.US,D,20170511,000000,24.5523,24.5523,23.9351,24.2232,1066932.9011821,0
+CADE.US,D,20170512,000000,23.8941,24.305,23.8338,24.305,1011972.0970551,0
+CADE.US,D,20170515,000000,24.305,24.6342,24.305,24.5523,619631.45411602,0
+CADE.US,D,20170516,000000,24.5951,24.7159,24.2642,24.7159,576945.67465953,0
+CADE.US,D,20170517,000000,23.8153,24.0577,23.3596,23.6469,1216785.5724534,0
+CADE.US,D,20170518,000000,23.6469,24.1609,23.4823,23.8941,928703.03797481,0
+CADE.US,D,20170519,000000,23.8941,24.305,23.8523,23.9351,735044.00721899,0
+CADE.US,D,20170522,000000,24.0577,24.1833,23.7695,24.1415,420861.51023487,0
+CADE.US,D,20170523,000000,24.1833,24.5523,23.9351,24.3888,421948.19554166,0
+CADE.US,D,20170524,000000,24.3888,24.4715,23.977,24.305,441448.95852347,0
+CADE.US,D,20170525,000000,24.305,24.5951,24.0577,24.2642,463520.58475943,0
+CADE.US,D,20170526,000000,24.1833,24.305,23.977,24.0168,328834.26059601,0
+CADE.US,D,20170530,000000,23.8523,23.977,23.5057,23.8523,546190.8370969,0
+CADE.US,D,20170531,000000,23.8523,23.8523,23.1941,23.607,459743.89111759,0
+CADE.US,D,20170601,000000,23.7695,24.2232,23.4823,24.1833,502158.51280375,0
+CADE.US,D,20170602,000000,23.9351,24.4715,23.8523,24.0168,639229.79281062,0
+CADE.US,D,20170605,000000,24.0577,24.2642,23.9351,23.9351,614772.18361844,0
+CADE.US,D,20170606,000000,23.6469,23.8941,23.4823,23.7286,543336.49071923,0
+CADE.US,D,20170607,000000,23.6907,24.0811,23.6469,23.8153,587482.82452946,0
+CADE.US,D,20170608,000000,23.8153,25.1685,23.6469,24.7577,997915.03173489,0
+CADE.US,D,20170609,000000,24.9642,26.0751,24.7996,25.6632,979172.27797464,0
+CADE.US,D,20170612,000000,25.6632,26.2395,25.4587,25.6214,713393.49721724,0
+CADE.US,D,20170613,000000,25.7654,25.9319,25.2076,25.3945,724286.02810431,0
+CADE.US,D,20170614,000000,25.0634,25.3945,24.6098,25.1471,968597.12493237,0
+CADE.US,D,20170615,000000,24.9408,25.3526,24.8171,25.1471,466056.52617954,0
+CADE.US,D,20170616,000000,24.9826,25.0634,24.7344,25.0634,1526589.4877146,0
+CADE.US,D,20170619,000000,25.2708,25.4353,24.858,25.0216,504588.66160892,0
+CADE.US,D,20170620,000000,24.9408,24.9408,24.528,24.6516,451871.07176357,0
+CADE.US,D,20170621,000000,24.7344,24.7344,24.3206,24.528,792882.78131734,0
+CADE.US,D,20170622,000000,24.4872,24.5679,24.1152,24.3605,363340.11398133,0
+CADE.US,D,20170623,000000,24.3605,24.4053,24.1152,24.2816,645463.34018956,0
+CADE.US,D,20170626,000000,24.2816,24.6516,24.1152,24.3206,461634.80572043,0
+CADE.US,D,20170627,000000,24.4453,24.7129,24.3206,24.528,489348.36238191,0
+CADE.US,D,20170628,000000,24.6945,25.1083,24.6945,25.0216,465499.83106018,0
+CADE.US,D,20170629,000000,25.559,25.7654,25.0021,25.3945,579718.87912866,0
+CADE.US,D,20170630,000000,25.5201,25.5201,25.0216,25.1891,553959.91806153,0
+CADE.US,D,20170703,000000,25.3137,25.9709,25.3137,25.7265,337561.63777163,0
+CADE.US,D,20170705,000000,25.7265,25.7265,25.2708,25.6009,493990.91208578,0
+CADE.US,D,20170706,000000,25.6009,25.6438,25.1891,25.2708,525619.82261258,0
+CADE.US,D,20170707,000000,25.3526,25.559,25.1083,25.3945,348079.272499,0
+CADE.US,D,20170710,000000,25.3526,25.4353,25.0634,25.1471,355615.19886566,0
+CADE.US,D,20170711,000000,25.1891,25.3526,24.9408,25.228,388288.68307582,0
+CADE.US,D,20170712,000000,25.0634,25.5201,25.0634,25.3526,411105.99318015,0
+CADE.US,D,20170713,000000,25.4353,25.4353,25.1277,25.3137,313220.09232205,0
+CADE.US,D,20170714,000000,24.9408,25.3137,24.858,25.1471,494029.94237091,0
+CADE.US,D,20170717,000000,25.1471,25.1891,24.899,25.0216,298224.24593343,0
+CADE.US,D,20170718,000000,24.7744,25.1471,24.6945,24.9826,343523.00026749,0
+CADE.US,D,20170719,000000,25.0216,25.1891,24.8171,24.9826,433199.1887842,0
+CADE.US,D,20170720,000000,25.4353,25.559,24.8171,25.4353,583371.29212578,0
+CADE.US,D,20170721,000000,25.6009,25.6428,25.0216,25.0634,509918.34975348,0
+CADE.US,D,20170724,000000,25.1471,25.4782,25.0216,25.4353,453826.69447068,0
+CADE.US,D,20170725,000000,25.8491,25.9933,25.7051,25.8073,778707.59802903,0
+CADE.US,D,20170726,000000,25.8073,25.8073,24.9408,24.9826,476649.14013884,0
+CADE.US,D,20170727,000000,25.0634,25.2708,24.7344,24.8171,658700.76952219,0
+CADE.US,D,20170728,000000,24.7744,24.858,24.4453,24.7344,582382.18253179,0
+CADE.US,D,20170731,000000,24.8171,25.0459,24.6516,24.8171,381430.65113494,0
+CADE.US,D,20170801,000000,24.9826,24.9826,24.6945,24.9826,356677.23346606,0
+CADE.US,D,20170802,000000,24.9408,25.0634,24.6516,24.858,306772.90548772,0
+CADE.US,D,20170803,000000,24.7744,24.899,24.528,24.6516,340906.94405161,0
+CADE.US,D,20170804,000000,24.858,25.1277,24.7744,25.0216,378284.60473163,0
+CADE.US,D,20170807,000000,25.0216,25.0216,24.6516,24.7744,415720.81083933,0
+CADE.US,D,20170808,000000,24.7344,25.1891,24.6098,24.8171,722721.73536117,0
+CADE.US,D,20170809,000000,24.4872,24.6516,24.2816,24.5679,671570.49248449,0
+CADE.US,D,20170810,000000,24.3605,24.4453,23.827,23.8669,669267.70566234,0
+CADE.US,D,20170811,000000,23.6614,24.0733,23.4521,23.5778,429473.85078066,0
+CADE.US,D,20170814,000000,23.9068,24.3206,23.7413,24.3206,386542.59137304,0
+CADE.US,D,20170815,000000,24.4872,24.6098,23.9915,23.9915,304010.99925901,0
+CADE.US,D,20170816,000000,24.0324,24.197,23.8066,23.9068,346155.49028764,0
+CADE.US,D,20170817,000000,23.7413,23.9915,23.3285,23.3723,654488.58006742,0
+CADE.US,D,20170818,000000,23.0413,23.604,22.8358,23.4521,460604.61161579,0
+CADE.US,D,20170821,000000,23.3723,23.6614,23.2466,23.5778,440501.9605529,0
+CADE.US,D,20170822,000000,23.7413,23.9486,23.6614,23.9068,460919.93523504,0
+CADE.US,D,20170823,000000,23.6186,24.0324,23.5368,23.9915,437020.048275,0
+CADE.US,D,20170824,000000,24.1152,24.2398,23.827,24.2398,630447.97865839,0
+CADE.US,D,20170825,000000,24.2816,24.5679,24.197,24.3206,488546.18731141,0
+CADE.US,D,20170828,000000,24.3605,24.4453,23.9068,24.197,546167.21350328,0
+CADE.US,D,20170829,000000,23.827,24.0324,23.6186,23.9486,546989.93082911,0
+CADE.US,D,20170830,000000,23.9915,24.197,23.827,23.9915,462537.63784204,0
+CADE.US,D,20170831,000000,24.0733,24.197,23.8874,23.9915,411393.58475473,0
+CADE.US,D,20170901,000000,24.0324,24.2816,23.9068,24.0733,274507.18504579,0
+CADE.US,D,20170905,000000,23.9068,24.0733,23.1231,23.1679,667174.44984454,0
+CADE.US,D,20170906,000000,23.3285,23.5982,23.2068,23.3285,555605.35271321,0
+CADE.US,D,20170907,000000,23.3285,23.3285,22.4639,22.7511,855891.0139687,0
+CADE.US,D,20170908,000000,22.7113,23.496,22.7113,23.2466,1277283.5415037,0
+CADE.US,D,20170911,000000,23.6614,24.3605,23.6614,24.1551,1083795.0114671,0
+CADE.US,D,20170912,000000,24.2398,24.9408,24.2398,24.8171,980179.87559842,0
+CADE.US,D,20170913,000000,24.7744,25.2708,24.6516,25.1083,1288142.1776695,0
+CADE.US,D,20170914,000000,25.265,25.3058,24.5377,24.6399,1166349.2000621,0
+CADE.US,D,20170915,000000,24.6399,24.8492,24.5163,24.6399,2683216.0383303,0
+CADE.US,D,20170918,000000,24.7236,25.0352,24.7236,24.8492,888471.03091713,0
+CADE.US,D,20170919,000000,24.8492,25.2436,24.8492,25.1792,817348.60741165,0
+CADE.US,D,20170920,000000,25.0557,25.594,24.9311,25.4734,1078236.2771757,0
+CADE.US,D,20170921,000000,25.3458,25.6379,25.2202,25.3058,683570.25093368,0
+CADE.US,D,20170922,000000,25.1792,25.5532,25.0985,25.4734,415024.42838374,0
+CADE.US,D,20170925,000000,25.3458,25.7615,25.2202,25.5122,587426.33332731,0
+CADE.US,D,20170926,000000,25.594,25.8014,25.4286,25.6797,573555.17541783,0
+CADE.US,D,20170927,000000,25.929,26.7975,25.8444,26.5491,962854.53745573,0
+CADE.US,D,20170928,000000,26.59,26.8403,26.1353,26.7975,902703.73252035,0
+CADE.US,D,20170929,000000,26.7157,27.1304,26.59,26.59,758619.32654488,0
+CADE.US,D,20171002,000000,26.4245,26.9211,26.3428,26.7975,772359.01402026,0
+CADE.US,D,20171003,000000,26.9629,26.9629,26.3009,26.6739,686889.8793945,0
+CADE.US,D,20171004,000000,26.6319,26.6739,26.1763,26.3428,516165.24959837,0
+CADE.US,D,20171005,000000,26.3428,26.8403,26.1763,26.59,543415.57840224,0
+CADE.US,D,20171006,000000,26.7157,26.8821,26.2893,26.5093,525601.33458278,0
+CADE.US,D,20171009,000000,26.59,26.7157,26.3837,26.5093,270406.95088254,0
+CADE.US,D,20171010,000000,26.7556,26.9834,26.6319,26.9629,532305.29960871,0
+CADE.US,D,20171011,000000,26.7556,26.9046,26.4245,26.6319,732805.92850113,0
+CADE.US,D,20171012,000000,26.6319,26.7157,26.2591,26.3009,605941.06805342,0
+CADE.US,D,20171013,000000,26.2591,26.5287,25.929,26.0935,837829.23597255,0
+CADE.US,D,20171016,000000,26.2181,26.6739,26.2181,26.59,642505.25542249,0
+CADE.US,D,20171017,000000,26.7556,26.7975,26.1763,26.1763,731700.75516455,0
+CADE.US,D,20171018,000000,26.3428,26.59,26.1139,26.1353,868534.77212238,0
+CADE.US,D,20171019,000000,26.6319,26.7761,25.7615,26.4245,855680.45585159,0
+CADE.US,D,20171020,000000,26.8403,27.1304,26.6319,26.8403,885332.17430318,0
+CADE.US,D,20171023,000000,26.7556,26.8821,26.3837,26.5491,572858.79296225,0
+CADE.US,D,20171024,000000,26.7975,26.8821,26.6115,26.6739,600049.54922567,0
+CADE.US,D,20171025,000000,26.7556,26.8403,26.1763,26.5491,693785.91450773,0
+CADE.US,D,20171026,000000,26.5491,26.9425,26.5491,26.7556,466122.26139658,0
+CADE.US,D,20171027,000000,26.6319,26.8821,26.5093,26.7556,609859.50325703,0
+CADE.US,D,20171030,000000,26.59,26.59,25.8014,25.967,796144.89146325,0
+CADE.US,D,20171031,000000,25.929,26.3837,25.8862,26.2181,882538.42757872,0
+CADE.US,D,20171101,000000,26.6319,26.7975,26.0098,26.4674,928257.27103422,0
+CADE.US,D,20171102,000000,26.5491,27.0058,26.3428,27.0058,1170219.3609656,0
+CADE.US,D,20171103,000000,26.8821,26.9669,26.4674,26.8821,759905.27172834,0
+CADE.US,D,20171106,000000,26.6739,26.962,26.5491,26.5491,415302.77594342,0
+CADE.US,D,20171107,000000,26.4674,26.7157,25.7615,25.8862,678291.91842744,0
+CADE.US,D,20171108,000000,25.6379,25.8014,25.3254,25.8014,627055.42519115,0
+CADE.US,D,20171109,000000,25.5122,25.8014,25.1394,25.4734,586070.54447573,0
+CADE.US,D,20171110,000000,25.594,25.8014,25.3877,25.3877,370517.57799253,0
+CADE.US,D,20171113,000000,25.2202,25.929,25.0985,25.8862,633035.27571679,0
+CADE.US,D,20171114,000000,25.6797,26.0098,25.6379,25.929,423981.87881903,0
+CADE.US,D,20171115,000000,25.5122,26.0527,25.4286,25.8444,686464.65470923,0
+CADE.US,D,20171116,000000,26.0527,26.0935,25.7615,25.8014,526349.07267667,0
+CADE.US,D,20171117,000000,25.5532,26.0098,25.4734,25.929,401564.11558082,0
+CADE.US,D,20171120,000000,26.0098,26.3428,25.8862,26.3428,323703.83232813,0
+CADE.US,D,20171121,000000,26.4674,26.5686,26.2181,26.5093,605394.64406172,0
+CADE.US,D,20171122,000000,26.4674,26.6739,26.2181,26.2181,528318.04784976,0
+CADE.US,D,20171124,000000,26.3837,26.3837,25.8648,25.967,257974.77795872,0
+CADE.US,D,20171127,000000,25.967,26.2591,25.967,26.0098,340017.46439596,0
+CADE.US,D,20171128,000000,26.0935,27.1081,25.929,27.0886,840034.44708189,0
+CADE.US,D,20171129,000000,27.3398,28.2082,27.2132,27.92,698041.2426987,0
+CADE.US,D,20171130,000000,28.1264,28.2267,27.5451,27.5861,563199.82450756,0
+CADE.US,D,20171201,000000,27.628,27.7934,26.4245,27.628,709885.90712018,0
+CADE.US,D,20171204,000000,28.2909,28.5841,28.2082,28.3747,1107679.4917357,0
+CADE.US,D,20171205,000000,28.3747,28.3747,27.4848,27.5042,720762.00420298,0
+CADE.US,D,20171206,000000,27.3777,27.7107,27.295,27.3777,450627.23820352,0
+CADE.US,D,20171207,000000,27.3398,27.7526,27.1713,27.6698,530367.13781861,0
+CADE.US,D,20171208,000000,27.8772,27.8772,27.5042,27.5861,524464.32075044,0
+CADE.US,D,20171211,000000,27.5861,27.7107,27.0506,27.2132,552858.853176,0
+CADE.US,D,20171212,000000,27.4186,27.5861,27.0506,27.2551,490123.8325205,0
+CADE.US,D,20171213,000000,27.2132,27.4624,26.9046,27.0058,651848.90025792,0
+CADE.US,D,20171214,000000,27.1217,27.2882,26.3321,26.5394,734544.83041455,0
+CADE.US,D,20171215,000000,26.6212,27.4975,26.4566,27.2472,3571346.0678091,0
+CADE.US,D,20171218,000000,27.2472,27.7068,27.1217,27.4975,512850.75670139,0
+CADE.US,D,20171219,000000,27.5792,27.5792,27.2063,27.4137,568885.92078204,0
+CADE.US,D,20171220,000000,27.623,27.664,26.9562,27.2472,482767.65088794,0
+CADE.US,D,20171221,000000,27.4547,27.664,27.2882,27.4975,459802.43654526,0
+CADE.US,D,20171222,000000,27.4975,27.4975,27.1635,27.2882,307779.47599873,0
+CADE.US,D,20171226,000000,27.2882,27.4137,26.8306,26.9562,286779.12837806,0
+CADE.US,D,20171227,000000,26.9961,27.0409,26.6436,26.7478,579453.88403495,0
+CADE.US,D,20171228,000000,26.9562,26.9562,26.7069,26.8306,391625.77245367,0
+CADE.US,D,20171229,000000,26.9143,26.9143,26.2065,26.2065,630803.35967553,0
+CADE.US,D,20180102,000000,26.4119,26.4986,26.1022,26.3321,565727.54902552,0
+CADE.US,D,20180103,000000,26.2883,26.372,25.9553,26.2065,678804.44769784,0
+CADE.US,D,20180104,000000,26.4566,26.7478,26.1219,26.1219,928180.23757673,0
+CADE.US,D,20180105,000000,26.3321,26.7283,26.1646,26.7069,771516.78155186,0
+CADE.US,D,20180108,000000,26.7478,26.9961,26.4566,26.9961,618875.49911999,0
+CADE.US,D,20180109,000000,27.0409,27.5393,26.9562,27.4975,643725.46538891,0
+CADE.US,D,20180110,000000,27.5393,28.1644,27.4771,27.9551,667821.53088732,0
+CADE.US,D,20180111,000000,28.0388,28.4565,27.9161,28.3337,872427.52950684,0
+CADE.US,D,20180112,000000,28.4565,28.7894,28.3337,28.7894,908059.09848407,0
+CADE.US,D,20180116,000000,28.9959,29.1215,28.4117,28.6239,1075192.9420491,0
+CADE.US,D,20180117,000000,28.7047,28.9959,28.3337,28.955,912154.19708348,0
+CADE.US,D,20180118,000000,28.915,28.9959,28.4974,28.7894,881886.2109721,0
+CADE.US,D,20180119,000000,28.6239,29.247,28.5373,29.2071,692892.32640102,0
+CADE.US,D,20180122,000000,29.1633,29.2889,28.915,29.2889,581347.87997609,0
+CADE.US,D,20180123,000000,29.3298,29.3746,28.7475,29.2889,686450.2751305,0
+CADE.US,D,20180124,000000,29.4982,29.6228,29.1633,29.3298,1015972.70128,0
+CADE.US,D,20180125,000000,29.6228,29.6228,28.3718,28.7047,1451076.157133,0
+CADE.US,D,20180126,000000,28.7894,28.9959,28.288,28.915,974072.66308974,0
+CADE.US,D,20180129,000000,28.8293,28.9344,28.0806,28.1226,734089.81945906,0
+CADE.US,D,20180130,000000,27.8742,28.1226,27.7068,28.0388,1056570.3604824,0
+CADE.US,D,20180131,000000,28.0388,28.2675,27.8742,27.9551,778488.8230098,0
+CADE.US,D,20180201,000000,27.8295,28.4974,27.664,28.4974,643746.00764423,0
+CADE.US,D,20180202,000000,28.3337,28.6649,28.0806,28.288,707677.61467253,0
+CADE.US,D,20180205,000000,27.8295,28.2451,26.8306,26.9143,1197323.8397567,0
+CADE.US,D,20180206,000000,26.2474,27.1217,25.9981,26.8724,1190730.8029095,0
+CADE.US,D,20180207,000000,26.8306,27.1217,26.6212,26.8306,1119967.8688723,0
+CADE.US,D,20180208,000000,26.8724,26.9562,25.8297,25.8297,977842.16694223,0
+CADE.US,D,20180209,000000,26.1646,26.665,25.7469,26.4119,1208274.9160714,0
+CADE.US,D,20180212,000000,26.4986,26.9143,26.1841,26.7478,1020748.7756435,0
+CADE.US,D,20180213,000000,26.5394,26.7478,26.3321,26.665,852891.84469098,0
+CADE.US,D,20180214,000000,26.4986,27.4137,26.4986,27.2472,989919.98596166,0
+CADE.US,D,20180215,000000,27.3719,27.664,26.665,27.2472,1365861.7464733,0
+CADE.US,D,20180216,000000,27.0807,27.3319,26.9562,27.0409,1564385.1832904,0
+CADE.US,D,20180220,000000,26.9143,27.3319,26.9143,27.1217,795727.88368011,0
+CADE.US,D,20180221,000000,27.1217,27.5393,26.9562,27.0807,1140039.7065522,0
+CADE.US,D,20180222,000000,27.2472,27.2677,26.4566,26.5394,1217794.1971899,0
+CADE.US,D,20180223,000000,26.5785,26.9746,26.5785,26.9143,845123.79083912,0
+CADE.US,D,20180226,000000,26.9562,27.1635,26.6212,27.1635,279649.93866687,0
+CADE.US,D,20180227,000000,27.1635,27.4137,26.6212,26.6212,689329.27221458,0
+CADE.US,D,20180228,000000,26.7888,26.9562,26.2065,26.2474,707005.88292334,0
+CADE.US,D,20180301,000000,26.2065,26.5394,26.04,26.3321,899349.18222546,0
+CADE.US,D,20180302,000000,26.1646,27.0409,25.9144,26.9562,518305.75260344,0
+CADE.US,D,20180305,000000,26.7069,27.4137,26.5394,27.2472,588902.29437254,0
+CADE.US,D,20180306,000000,27.2882,27.5792,27.0807,27.4975,796199.32843987,0
+CADE.US,D,20180307,000000,27.1635,27.7877,27.1635,27.4975,1163018.2733609,0
+CADE.US,D,20180308,000000,27.5393,27.7068,27.0175,27.3319,603437.99424184,0
+CADE.US,D,20180309,000000,27.623,27.9161,27.3933,27.8742,555567.34954086,0
+CADE.US,D,20180312,000000,27.8742,28.0806,27.7262,27.9551,501310.11765876,0
+CADE.US,D,20180313,000000,28.0388,28.1226,27.8742,28.0388,840778.07672472,0
+CADE.US,D,20180314,000000,28.1128,28.2812,27.5715,27.6961,1179674.9610925,0
+CADE.US,D,20180315,000000,27.7797,28.0943,27.6532,28.0321,908948.57813972,0
+CADE.US,D,20180316,000000,28.0729,28.5314,27.9872,28.1128,3062053.2297303,0
+CADE.US,D,20180319,000000,27.9872,28.0729,27.3622,27.7389,1051760.3913977,0
+CADE.US,D,20180320,000000,27.9063,27.9063,27.3622,27.445,581639.58000173,0
+CADE.US,D,20180321,000000,27.403,27.7389,27.2346,27.445,427223.44670962,0
+CADE.US,D,20180322,000000,27.1518,27.2346,26.5267,26.5677,923321.99419194,0
+CADE.US,D,20180323,000000,26.6086,26.6913,25.8561,25.9387,1194239.4201193,0
+CADE.US,D,20180326,000000,26.3155,26.8597,26.147,26.8169,764306.44993213,0
+CADE.US,D,20180327,000000,26.8169,27.0272,26.147,26.2308,1622786.8151847,0
+CADE.US,D,20180328,000000,26.2308,26.6515,25.9786,26.482,959296.61883313,0
+CADE.US,D,20180329,000000,26.6913,26.8169,26.482,26.6086,854438.67651709,0
+CADE.US,D,20180402,000000,26.4402,26.6913,25.6047,26.0234,1304367.4780395,0
+CADE.US,D,20180403,000000,26.1072,26.5463,25.9387,26.3964,972771.31121478,0
+CADE.US,D,20180404,000000,25.9786,26.6913,25.9553,26.6515,622553.58993627,0
+CADE.US,D,20180405,000000,26.8169,26.9425,26.482,26.9036,408284.514411,0
+CADE.US,D,20180406,000000,26.5677,26.7741,25.8969,26.1899,690513.53323416,0
+CADE.US,D,20180409,000000,26.3155,26.6515,25.9786,26.0644,589064.57818963,0
+CADE.US,D,20180410,000000,26.3583,26.5862,26.147,26.5267,427612.72244805,0
+CADE.US,D,20180411,000000,26.2736,26.4402,26.1072,26.3155,488770.09789446,0
+CADE.US,D,20180412,000000,26.5267,26.9036,26.2308,26.7741,355321.44461448,0
+CADE.US,D,20180413,000000,26.9036,26.9425,26.3155,26.3583,382877.85302272,0
+CADE.US,D,20180416,000000,26.5267,26.7741,26.3583,26.5677,534391.36563714,0
+CADE.US,D,20180417,000000,26.6515,26.7351,25.9387,26.0234,546751.64066733,0
+CADE.US,D,20180418,000000,26.0644,26.2308,25.7722,25.8131,890279.77649865,0
+CADE.US,D,20180419,000000,26.8597,27.403,25.8969,27.2765,1753006.2259273,0
+CADE.US,D,20180420,000000,27.3193,27.9872,27.2803,27.8198,1097842.8327725,0
+CADE.US,D,20180423,000000,27.9063,28.1557,27.8198,27.9063,882934.89310653,0
+CADE.US,D,20180424,000000,28.1557,28.326,27.5296,27.6532,883031.44170656,0
+CADE.US,D,20180425,000000,27.6123,27.8635,27.403,27.5296,616660.01688298,0
+CADE.US,D,20180426,000000,27.403,27.9063,27.3193,27.8635,1094072.3018073,0
+CADE.US,D,20180427,000000,27.9063,28.2394,27.8635,28.1128,1032859.4622714,0
+CADE.US,D,20180430,000000,28.1128,28.2608,27.6532,27.6532,1088195.1625582,0
+CADE.US,D,20180501,000000,27.6123,28.0321,27.2346,27.9463,578607.54311549,0
+CADE.US,D,20180502,000000,27.8198,28.1985,27.6123,27.7797,624026.4696432,0
+CADE.US,D,20180503,000000,27.6123,27.9268,27.2346,27.6532,833423.94931769,0
+CADE.US,D,20180504,000000,27.6123,28.365,27.3193,28.0729,826927.46107057,0
+CADE.US,D,20180507,000000,28.0729,28.2812,27.8635,28.0321,489813.64446507,0
+CADE.US,D,20180508,000000,28.0321,28.365,28.0321,28.2812,539315.34423899,0
+CADE.US,D,20180509,000000,28.4486,28.698,28.1352,28.4486,491461.13334228,0
+CADE.US,D,20180510,000000,28.4486,28.698,28.1985,28.5752,445540.97578458,0
+CADE.US,D,20180511,000000,28.4486,28.698,28.4058,28.6171,411149.13191632,0
+CADE.US,D,20180514,000000,28.7428,28.7428,28.3854,28.4925,348960.53525252,0
+CADE.US,D,20180515,000000,28.4925,28.8673,28.4272,28.698,724825.26230664,0
+CADE.US,D,20180516,000000,28.698,28.9511,28.5314,28.6171,572391.45665357,0
+CADE.US,D,20180517,000000,28.6589,28.8245,28.5314,28.6171,398292.76142,0
+CADE.US,D,20180518,000000,28.6589,28.7214,28.4486,28.4486,438482.65685427,0
+CADE.US,D,20180521,000000,28.5314,28.9929,28.5314,28.9929,483411.65059244,0
+CADE.US,D,20180522,000000,28.9929,29.1594,28.8673,28.9092,971486.39314409,0
+CADE.US,D,20180523,000000,28.8245,28.9092,28.5314,28.7856,796321.55485906,0
+CADE.US,D,20180524,000000,28.6589,28.8245,28.1557,28.7856,498198.9930895,0
+CADE.US,D,20180525,000000,28.5752,28.8245,28.4058,28.5752,491122.18612939,0
+CADE.US,D,20180529,000000,28.2394,28.5752,27.9063,28.1985,691397.87732599,0
+CADE.US,D,20180530,000000,28.4925,28.8245,28.326,28.5314,1095640.7030014,0
+CADE.US,D,20180531,000000,28.4925,28.5752,27.9463,28.0321,821736.43314948,0
+CADE.US,D,20180601,000000,28.5314,28.698,28.4058,28.4486,638360.85541029,0
+CADE.US,D,20180604,000000,28.5752,28.8673,28.4925,28.8245,544891.53944748,0
+CADE.US,D,20180605,000000,28.698,28.9511,28.5752,28.7856,518861.42061003,0
+CADE.US,D,20180606,000000,28.8673,29.4097,28.7856,29.4097,979796.76253658,0
+CADE.US,D,20180607,000000,29.4525,29.6628,29.2032,29.3716,575971.97175704,0
+CADE.US,D,20180608,000000,29.4097,29.5372,29.2032,29.3259,667374.73683397,0
+CADE.US,D,20180611,000000,29.3259,29.4525,28.698,28.9092,682645.84944397,0
+CADE.US,D,20180612,000000,29.0347,29.1175,28.6181,28.7856,549381.04934916,0
+CADE.US,D,20180613,000000,28.7856,29.0562,28.4925,28.698,592237.32952487,0
+CADE.US,D,20180614,000000,28.8596,28.8596,28.0622,28.5645,946110.5451388,0
+CADE.US,D,20180615,000000,28.3971,28.7963,28.1449,28.5645,2023148.1817163,0
+CADE.US,D,20180618,000000,28.3971,28.9033,28.2296,28.7768,558407.31633979,0
+CADE.US,D,20180619,000000,28.5645,29.2791,28.4847,29.2791,768954.13519983,0
+CADE.US,D,20180620,000000,29.4914,29.4914,29.1964,29.2791,907237.40827099,0
+CADE.US,D,20180621,000000,29.1964,29.5742,28.9638,29.1108,972506.31612107,0
+CADE.US,D,20180622,000000,29.2791,29.4047,28.6901,28.7768,2251646.8775065,0
+CADE.US,D,20180625,000000,28.6083,28.6502,28.1449,28.3143,831884.30728094,0
+CADE.US,D,20180626,000000,28.3552,28.3552,27.9775,28.2705,1176658.3308979,0
+CADE.US,D,20180627,000000,28.1888,28.3971,27.7877,27.8509,1004924.0492524,0
+CADE.US,D,20180628,000000,27.8938,28.2296,27.8071,28.2296,899409.78187868,0
+CADE.US,D,20180629,000000,28.3552,28.6083,27.6824,27.6824,772504.86403308,0
+CADE.US,D,20180702,000000,27.5149,28.1449,27.5149,28.1449,683945.14709339,0
+CADE.US,D,20180703,000000,28.2705,28.2705,27.768,27.8071,482659.80404748,0
+CADE.US,D,20180705,000000,28.103,28.2705,27.8071,28.2296,469885.60257246,0
+CADE.US,D,20180706,000000,28.1888,28.5645,27.9775,28.4389,432919.81411176,0
+CADE.US,D,20180709,000000,28.6502,29.4485,28.5645,29.1964,735975.59849807,0
+CADE.US,D,20180710,000000,29.1526,29.3201,28.4175,28.5226,644610.83659349,0
+CADE.US,D,20180711,000000,28.3971,28.6083,28.3143,28.4847,597580.37013539,0
+CADE.US,D,20180712,000000,28.7768,28.7768,28.0622,28.3143,569327.57927157,0
+CADE.US,D,20180713,000000,28.1888,28.5645,27.9775,28.0194,671855.00272077,0
+CADE.US,D,20180716,000000,28.1888,28.4389,28.1216,28.3971,435241.08896369,0
+CADE.US,D,20180717,000000,28.3552,28.4847,28.103,28.2296,413678.91065983,0
+CADE.US,D,20180718,000000,28.2296,28.8596,28.2296,28.6083,688799.28202714,0
+CADE.US,D,20180719,000000,28.733,28.733,28.0194,28.6502,1330735.5169771,0
+CADE.US,D,20180720,000000,28.6502,28.6901,27.8071,28.4847,1125310.9094828,0
+CADE.US,D,20180723,000000,28.3552,28.8819,28.2705,28.8596,804183.07597266,0
+CADE.US,D,20180724,000000,28.8596,28.8596,27.9775,28.3143,886008.01450343,0
+CADE.US,D,20180725,000000,28.2705,28.2705,27.7252,27.8509,971003.65014391,0
+CADE.US,D,20180726,000000,28.0194,28.3767,28.0194,28.103,501199.18947998,0
+CADE.US,D,20180727,000000,28.103,28.2705,27.768,27.9356,423127.32099743,0
+CADE.US,D,20180730,000000,27.8509,28.103,27.6415,27.6824,366633.03751023,0
+CADE.US,D,20180731,000000,27.768,27.768,27.2628,27.6415,514037.07194651,0
+CADE.US,D,20180801,000000,27.7252,27.9775,27.5364,27.8509,300801.2718642,0
+CADE.US,D,20180802,000000,27.6824,28.3357,27.5997,28.2296,411753.07422294,0
+CADE.US,D,20180803,000000,28.1888,28.3971,27.8071,27.8938,363745.82352404,0
+CADE.US,D,20180806,000000,27.9356,28.0816,27.6824,27.9775,212260.04295429,0
+CADE.US,D,20180807,000000,28.0622,28.4847,28.0194,28.3552,541316.15990784,0
+CADE.US,D,20180808,000000,28.3143,28.6502,28.2705,28.5645,640614.34081965,0
+CADE.US,D,20180809,000000,28.5226,28.733,28.4847,28.5645,521501.10041954,0
+CADE.US,D,20180810,000000,28.3143,28.9862,28.3143,28.6901,681310.60284772,0
+CADE.US,D,20180813,000000,28.6502,28.9033,28.3767,28.4389,701735.76731923,0
+CADE.US,D,20180814,000000,28.5645,29.2383,28.5645,28.8596,570348.52936131,0
+CADE.US,D,20180815,000000,28.7768,29.027,28.3552,28.3971,702588.2709153,0
+CADE.US,D,20180816,000000,28.5645,29.1526,28.5645,28.8596,449176.95497745,0
+CADE.US,D,20180817,000000,28.7768,29.1108,28.733,29.027,830019.07049726,0
+CADE.US,D,20180820,000000,29.027,29.2179,28.7768,29.0698,824388.43831217,0
+CADE.US,D,20180821,000000,29.1526,29.7426,28.9033,29.4485,1050559.6965738,0
+CADE.US,D,20180822,000000,29.4047,29.4914,28.9862,29.1964,962938.76070258,0
+CADE.US,D,20180823,000000,29.2383,29.2383,28.7963,28.9443,708306.20768553,0
+CADE.US,D,20180824,000000,28.9443,29.1526,28.9033,28.9862,681810.80676493,0
+CADE.US,D,20180827,000000,29.0698,29.2791,28.8167,28.9443,590604.22022637,0
+CADE.US,D,20180828,000000,29.027,29.0698,28.6502,28.8596,699643.5386142,0
+CADE.US,D,20180829,000000,28.9033,29.0698,28.5421,29.027,440033.59713145,0
+CADE.US,D,20180830,000000,28.9443,29.3425,28.8596,29.1108,540131.89888824,0
+CADE.US,D,20180831,000000,29.027,29.3201,28.9443,29.2383,575307.42979723,0
+CADE.US,D,20180904,000000,29.2791,29.615,29.0698,29.4047,542959.54033398,0
+CADE.US,D,20180905,000000,29.3649,29.6802,29.3649,29.4914,513432.10252714,0
+CADE.US,D,20180906,000000,29.4914,29.5742,29.0698,29.1108,570519.03008052,0
+CADE.US,D,20180907,000000,29.1526,29.2383,28.8596,29.1108,559411.83262529,0
+CADE.US,D,20180910,000000,29.3201,29.3201,29.027,29.1964,813801.98702947,0
+CADE.US,D,20180911,000000,29.1964,29.5118,29.1108,29.2791,506079.00223289,0
+CADE.US,D,20180912,000000,29.2791,29.3649,28.6901,28.8596,484402.81441197,0
+CADE.US,D,20180913,000000,28.9199,28.9608,28.3309,28.4964,518760.76355893,0
+CADE.US,D,20180914,000000,28.5821,29.0026,28.4964,28.8333,546246.30118629,0
+CADE.US,D,20180917,000000,28.8333,28.9199,28.4964,28.5821,444516.94435654,0
+CADE.US,D,20180918,000000,28.7067,28.7067,28.3309,28.4964,511568.91996899,0
+CADE.US,D,20180919,000000,28.4556,29.023,28.4556,28.9608,513365.34019733,0
+CADE.US,D,20180920,000000,29.1282,29.3863,29.0455,29.2149,526743.48397895,0
+CADE.US,D,20180921,000000,29.2149,29.3405,28.7923,28.7923,2180140.3138263,0
+CADE.US,D,20180924,000000,28.7067,28.7923,28.1381,28.2852,700978.78521045,0
+CADE.US,D,20180925,000000,28.4098,28.4964,28.2209,28.3688,431124.42099618,0
+CADE.US,D,20180926,000000,28.4556,28.4964,27.8198,27.8635,557166.56411806,0
+CADE.US,D,20180927,000000,27.9063,28.0544,27.6513,27.6941,557338.09195003,0
+CADE.US,D,20180928,000000,27.6104,27.9063,27.552,27.6104,668569.26898124,0
+CADE.US,D,20181001,000000,27.7797,27.7797,27.3913,27.5841,746094.71347209,0
+CADE.US,D,20181002,000000,27.4907,27.7185,27.2132,27.3319,827566.32521125,0
+CADE.US,D,20181003,000000,27.5092,28.0338,27.2882,27.9726,825872.61625954,0
+CADE.US,D,20181004,000000,27.9063,28.2852,27.5169,27.7029,829343.23029701,0
+CADE.US,D,20181005,000000,27.8538,27.8538,27.3144,27.5763,821277.31374291,0
+CADE.US,D,20181008,000000,27.3418,27.6513,27.0944,27.5257,869438.63135677,0
+CADE.US,D,20181009,000000,27.4751,27.6201,27.3231,27.5169,630354.51139664,0
+CADE.US,D,20181010,000000,27.5588,27.772,26.9844,27.0019,970626.69975866,0
+CADE.US,D,20181011,000000,26.8335,26.9162,26.0302,26.0487,1216170.3319064,0
+CADE.US,D,20181012,000000,26.3525,26.4538,24.7889,25.4753,1376400.9505687,0
+CADE.US,D,20181015,000000,25.4665,25.9981,25.4062,25.7869,874643.01174383,0
+CADE.US,D,20181016,000000,25.8784,25.8872,25.4236,25.8121,1117394.9513926,0
+CADE.US,D,20181017,000000,25.7528,26.1403,25.3205,26.0487,1395401.5096333,0
+CADE.US,D,20181018,000000,25.5833,25.7528,24.6127,24.673,1440151.7857502,0
+CADE.US,D,20181019,000000,24.3848,24.5114,24.0139,24.0392,1295611.3417065,0
+CADE.US,D,20181022,000000,24.0061,24.0811,23.3723,23.422,1421953.401756,0
+CADE.US,D,20181023,000000,22.9567,23.6858,22.9323,23.4629,1794893.9387644,0
+CADE.US,D,20181024,000000,23.422,23.4404,22.723,22.7541,1495985.6357286,0
+CADE.US,D,20181025,000000,22.9654,23.8864,22.7384,23.6683,1241736.1957733,0
+CADE.US,D,20181026,000000,23.422,23.8201,23.1688,23.6586,1172638.2115305,0
+CADE.US,D,20181029,000000,24.0061,24.5698,23.8445,24.2651,1345400.6330549,0
+CADE.US,D,20181030,000000,24.3507,24.5183,23.9887,24.4267,1179245.6279562,0
+CADE.US,D,20181031,000000,24.7129,24.8249,24.2154,24.2331,986499.70044974,0
+CADE.US,D,20181101,000000,24.4695,24.8074,24.2485,24.7403,894668.62934924,0
+CADE.US,D,20181102,000000,24.9428,25.1685,24.4773,24.5874,1018781.8546959,0
+CADE.US,D,20181105,000000,24.5114,24.7811,24.2749,24.4501,694799.67480811,0
+CADE.US,D,20181106,000000,24.3674,24.7178,24.2485,24.6458,558549.05790156,0
+CADE.US,D,20181107,000000,24.7129,24.8152,24.0811,24.528,752248.14605526,0
+CADE.US,D,20181108,000000,24.4862,24.8249,24.4773,24.6536,576533.80244023,0
+CADE.US,D,20181109,000000,24.6039,24.748,24.2485,24.4102,476388.25349618,0
+CADE.US,D,20181112,000000,24.4267,24.6458,24.2485,24.3011,617387.21272156,0
+CADE.US,D,20181113,000000,24.3507,24.8249,24.3507,24.4102,455388.93298828,0
+CADE.US,D,20181114,000000,24.7217,24.8074,23.7764,24.1405,724124.77139999,0
+CADE.US,D,20181115,000000,24.0061,24.857,23.8611,24.8152,747594.29811095,0
+CADE.US,D,20181116,000000,24.4102,24.8697,24.3011,24.7811,695346.09879981,0
+CADE.US,D,20181119,000000,24.892,25.3468,24.8201,25.0343,662869.82024079,0
+CADE.US,D,20181120,000000,24.8249,25.2474,24.6984,24.8328,614126.12968841,0
+CADE.US,D,20181121,000000,24.9067,25.4062,24.6292,24.9515,446546.51918283,0
+CADE.US,D,20181123,000000,24.857,25.2026,24.6808,24.968,231949.79468511,0
+CADE.US,D,20181126,000000,25.2903,25.7099,25.1872,25.5425,589083.06621942,0
+CADE.US,D,20181127,000000,25.4139,25.5659,25.156,25.2903,573532.57893698,0
+CADE.US,D,20181128,000000,25.3302,25.559,24.8746,25.5328,697750.56978582,0
+CADE.US,D,20181129,000000,25.3137,25.5492,25.043,25.3546,572348.31791738,0
+CADE.US,D,20181130,000000,25.264,26.0741,25.264,25.9981,977596.68699108,0
+CADE.US,D,20181203,000000,26.3867,26.5882,25.6009,25.8541,654775.14452923,0
+CADE.US,D,20181204,000000,25.7528,25.7528,24.4189,24.6292,879171.55193066,0
+CADE.US,D,20181206,000000,24.3946,24.8249,24.0392,24.7811,1348378.2329646,0
+CADE.US,D,20181207,000000,24.748,25.1598,24.4102,24.5874,995550.61814676,0
+CADE.US,D,20181210,000000,24.5377,24.6633,23.7588,23.9974,1140969.2436057,0
+CADE.US,D,20181211,000000,24.2154,24.4773,23.6935,23.8357,730931.44770255,0
+CADE.US,D,20181212,000000,24.2077,24.6905,23.8357,24.4033,887540.46675081,0
+CADE.US,D,20181213,000000,24.4501,24.4783,23.8173,23.8416,761462.37468213,0
+CADE.US,D,20181214,000000,23.6634,24.0879,23.3081,23.3392,1263979.3498413,0
+CADE.US,D,20181217,000000,23.2379,23.7062,22.8465,22.9323,1390542.2391358,0
+CADE.US,D,20181218,000000,23.0336,23.3392,22.5165,22.6021,855447.30125363,0
+CADE.US,D,20181219,000000,22.6021,22.7882,21.7104,21.8282,983729.57731891,0
+CADE.US,D,20181220,000000,21.7016,22.0063,21.5273,21.7669,1619680.8261793,0
+CADE.US,D,20181221,000000,21.7357,22.1933,21.3511,21.4134,1788767.2111133,0
+CADE.US,D,20181224,000000,21.2684,21.4377,20.8185,20.8516,668191.29148321,0
+CADE.US,D,20181226,000000,20.9704,21.9061,20.6433,21.8797,680012.33231107,0
+CADE.US,D,20181227,000000,21.4475,21.8797,21.1408,21.8797,698290.83110092,0
+CADE.US,D,20181228,000000,21.8623,22.3246,21.7279,22.0317,609277.1303185,0
+CADE.US,D,20181231,000000,22.1495,22.3704,21.7512,22.203,675937.77596697,0
+CADE.US,D,20190102,000000,21.8797,22.6362,21.8797,22.6021,1350330.7743334,0
+CADE.US,D,20190103,000000,22.5486,22.8729,22.2955,22.5068,615356.6107825,0
+CADE.US,D,20190104,000000,22.9925,23.3295,22.8301,23.0676,669751.47577529,0
+CADE.US,D,20190107,000000,22.9567,23.4658,22.8301,23.2379,700939.75492532,0
+CADE.US,D,20190108,000000,23.2993,23.5027,22.9654,23.3295,745022.40774402,0
+CADE.US,D,20190109,000000,23.4083,23.4658,23.1114,23.4006,478140.50787557,0
+CADE.US,D,20190110,000000,23.2807,23.4746,23.0413,23.3742,373401.71064044,0
+CADE.US,D,20190111,000000,23.1532,23.5689,23.1201,23.4843,474084.43956128,0
+CADE.US,D,20190114,000000,23.348,23.6537,23.3392,23.5027,662335.72160229,0
+CADE.US,D,20190115,000000,23.3568,23.6907,23.1201,23.6196,462183.28393765,0
+CADE.US,D,20190116,000000,23.7812,24.1716,23.6634,24.1385,734395.89906343,0
+CADE.US,D,20190117,000000,23.9691,24.3148,23.9342,24.2321,563872.58336951,0
+CADE.US,D,20190118,000000,24.4033,24.749,24.0791,24.6556,504560.92956423,0
+CADE.US,D,20190122,000000,24.4598,24.7149,24.1803,24.3761,439414.24813334,0
+CADE.US,D,20190123,000000,24.3848,24.4695,24.0607,24.2408,549976.77475365,0
+CADE.US,D,20190124,000000,23.8669,24.6477,23.8669,24.4033,492051.72318293,0
+CADE.US,D,20190125,000000,24.6292,24.8103,24.4189,24.6379,475123.87768081,0
+CADE.US,D,20190128,000000,24.5036,24.8677,24.4501,24.859,410777.31709492,0
+CADE.US,D,20190129,000000,24.9554,25.1083,24.7744,24.7918,290158.32937933,0
+CADE.US,D,20190130,000000,24.8435,25.1491,24.5805,24.8776,689375.49228906,0
+CADE.US,D,20190131,000000,24.7665,24.8181,24.3079,24.7831,807223.32976104,0
+CADE.US,D,20190201,000000,24.8356,25.0382,24.8103,24.9466,420944.70636895,0
+CADE.US,D,20190204,000000,24.9271,25.2241,24.8435,25.2163,354627.11638443,0
+CADE.US,D,20190205,000000,25.1919,25.2523,24.9018,25.0293,402453.59523647,0
+CADE.US,D,20190206,000000,24.9719,25.1919,24.8776,25.156,351738.87528547,0
+CADE.US,D,20190207,000000,25.3789,25.7742,25.2241,25.7518,959643.78294814,0
+CADE.US,D,20190208,000000,25.6418,25.8705,25.5045,25.7869,1443491.9564663,0
+CADE.US,D,20190211,000000,25.779,26.151,25.6904,26.1149,748319.43972398,0
+CADE.US,D,20190212,000000,26.2025,26.5083,26.1684,26.3292,540525.28307776,0
+CADE.US,D,20190213,000000,26.4392,26.8052,26.372,26.6943,685572.09371529,0
+CADE.US,D,20190214,000000,26.4655,26.704,26.2698,26.5267,812111.35941606,0
+CADE.US,D,20190215,000000,26.5589,27.3505,26.5337,27.1956,1178730.0173476,0
+CADE.US,D,20190219,000000,27,27.8674,26.8129,27.7389,1044145.377348,0
+CADE.US,D,20190220,000000,27.6883,28.1819,27.5276,28.1731,780660.13939785,0
+CADE.US,D,20190221,000000,28.1557,28.2228,27.993,28.1731,712202.04640828,0
+CADE.US,D,20190222,000000,28.215,28.2568,28.0027,28.139,601210.18665164,0
+CADE.US,D,20190225,000000,28.3183,28.4088,28.0446,28.0632,723991.24674037,0
+CADE.US,D,20190226,000000,28.0194,28.0632,27.6377,27.6464,685178.70952578,0
+CADE.US,D,20190227,000000,27.6542,27.883,27.4858,27.8236,463896.50803191,0
+CADE.US,D,20190228,000000,27.8061,27.9356,27.6542,27.6785,568166.94184559,0
+CADE.US,D,20190301,000000,27.883,27.9686,27.3505,27.6036,890463.62968384,0
+CADE.US,D,20190304,000000,27.6123,27.6717,26.9737,27.2793,888747.32425127,0
+CADE.US,D,20190305,000000,27.2551,27.3923,26.8997,27.1011,541910.85819955,0
+CADE.US,D,20190306,000000,26.9153,27.2297,25.8364,26.0312,1442305.6412211,0
+CADE.US,D,20190307,000000,25.8618,25.8959,25.2163,25.2689,961517.23663395,0
+CADE.US,D,20190308,000000,25.1919,25.4637,25.082,25.3789,679238.91639801,0
+CADE.US,D,20190311,000000,25.446,25.5893,25.3165,25.5045,534618.35755851,0
+CADE.US,D,20190312,000000,25.5221,25.6087,25.1919,25.3165,368637.96163013,0
+CADE.US,D,20190313,000000,25.4637,25.5823,25.3108,25.4208,804297.08548972,0
+CADE.US,D,20190314,000000,25.4734,25.5746,25.3604,25.446,421477.77789468,0
+CADE.US,D,20190315,000000,25.5659,25.9124,25.4363,25.5055,1475551.2272421,0
+CADE.US,D,20190318,000000,25.5833,26.0536,25.5833,25.8297,582311.31175092,0
+CADE.US,D,20190319,000000,25.967,25.967,25.0265,25.0537,613802.58916702,0
+CADE.US,D,20190320,000000,25.0966,25.3877,24.4725,24.4988,1023149.1381785,0
+CADE.US,D,20190321,000000,24.2495,24.7801,24.1482,24.4638,847396.79139104,0
+CADE.US,D,20190322,000000,24.1999,24.1999,23.1065,23.422,1006859.1297042,0
+CADE.US,D,20190325,000000,23.4541,23.714,23.1893,23.5096,538825.41144946,0
+CADE.US,D,20190326,000000,23.6888,24.012,23.567,23.9613,873659.03771367,0
+CADE.US,D,20190327,000000,23.9342,24.0714,23.6254,23.9439,371479.9826546,0
+CADE.US,D,20190328,000000,24.0373,24.3274,23.8076,24.3089,576765.92992542,0
+CADE.US,D,20190329,000000,24.5504,24.5747,24.0373,24.1055,604889.30458068,0
+CADE.US,D,20190401,000000,24.3537,25.0265,24.3284,24.969,649306.79616121,0
+CADE.US,D,20190402,000000,24.9164,25.0966,24.7032,24.7198,907675.98542222,0
+CADE.US,D,20190403,000000,25.0177,25.0878,24.7032,24.8395,440635.48521253,0
+CADE.US,D,20190404,000000,24.8736,25.2426,24.7801,25.2426,515075.48295328,0
+CADE.US,D,20190405,000000,25.3165,25.5142,25.0703,25.4734,344613.79402536,0
+CADE.US,D,20190408,000000,25.3604,25.4343,25.1899,25.2854,437341.53457086,0
+CADE.US,D,20190409,000000,25.1551,25.2153,24.7889,24.9164,346543.73891331,0
+CADE.US,D,20190410,000000,24.891,25.0654,24.6429,25.0089,784785.02426749,0
+CADE.US,D,20190411,000000,25.1551,25.3789,24.9525,25.08,565944.26981923,0
+CADE.US,D,20190412,000000,25.3516,25.6573,25.0703,25.6359,854798.16598532,0
+CADE.US,D,20190415,000000,25.7188,25.8141,25.0878,25.1802,544760.06901339,0
+CADE.US,D,20190416,000000,25.3098,25.8229,25.1229,25.781,523591.27489905,0
+CADE.US,D,20190417,000000,25.7966,26.0449,25.5746,25.9329,592278.41403551,0
+CADE.US,D,20190418,000000,25.7109,26.3525,25.4363,25.4811,713258.94544484,0
+CADE.US,D,20190422,000000,25.4042,25.5142,25.0625,25.1063,413202.33033624,0
+CADE.US,D,20190423,000000,25.0537,25.7722,25.0177,25.6924,510550.02410478,0
+CADE.US,D,20190424,000000,25.5659,25.9523,25.5415,25.7362,488604.73273908,0
+CADE.US,D,20190425,000000,25.5142,25.7188,25.1989,25.558,288930.92962356,0
+CADE.US,D,20190426,000000,25.5746,26.0351,25.4967,26.0098,289559.52263656,0
+CADE.US,D,20190429,000000,26.0624,26.5668,26.0536,26.3867,354987.63296543,0
+CADE.US,D,20190430,000000,26.4548,26.4548,26.0351,26.0351,636620.92638411,0
+CADE.US,D,20190501,000000,26.078,26.2707,25.6097,25.7362,527321.74846641,0
+CADE.US,D,20190502,000000,25.7625,26.1149,25.7021,25.9757,324471.08556459,0
+CADE.US,D,20190503,000000,26.1199,26.4459,26.0624,26.2669,483156.92662639,0
+CADE.US,D,20190506,000000,25.8569,26.2824,25.5746,26.189,555195.53471944,0
+CADE.US,D,20190507,000000,25.9933,26.1199,25.5902,25.7722,297731.23180559,0
+CADE.US,D,20190508,000000,25.5902,25.8053,25.4734,25.4811,312941.74476237,0
+CADE.US,D,20190509,000000,25.2514,25.5231,25.044,25.446,393612.20854377,0
+CADE.US,D,20190510,000000,25.3877,25.5902,25.0011,25.5659,310800.21464454,0
+CADE.US,D,20190513,000000,25.0352,25.1317,24.4053,24.4725,572107.97353006,0
+CADE.US,D,20190514,000000,24.454,25.0265,24.3537,24.9077,417836.663138,0
+CADE.US,D,20190515,000000,24.5922,24.6788,24.2164,24.5231,349915.75012521,0
+CADE.US,D,20190516,000000,24.6088,24.9953,24.5504,24.6429,544316.35629833,0
+CADE.US,D,20190517,000000,24.4219,24.7977,24.3362,24.3975,377888.13920382,0
+CADE.US,D,20190520,000000,24.2418,24.6175,24.1298,24.4287,484642.13168653,0
+CADE.US,D,20190521,000000,24.5231,24.6603,24.49,24.6429,286157.72515443,0
+CADE.US,D,20190522,000000,24.5581,24.6429,24.3177,24.3781,390994.09810237,0
+CADE.US,D,20190523,000000,24.1482,24.1482,23.714,24.0528,600996.54719624,0
+CADE.US,D,20190524,000000,24.1395,24.5504,24.1055,24.4219,461105.84264577,0
+CADE.US,D,20190528,000000,24.3781,24.3781,23.9155,23.9516,537319.66413399,0
+CADE.US,D,20190529,000000,23.7052,24.1103,23.4307,24.0188,461768.33038005,0
+CADE.US,D,20190530,000000,23.9944,24.2661,23.3528,23.5923,527829.14217297,0
+CADE.US,D,20190531,000000,23.2954,23.3353,22.9955,23.1308,671549.95022916,0
+CADE.US,D,20190603,000000,23.0617,23.8163,23.0617,23.567,745122.03768236,0
+CADE.US,D,20190604,000000,23.8406,24.3878,23.8406,24.3605,466214.70154554,0
+CADE.US,D,20190605,000000,24.2758,24.2758,23.7987,23.9516,351602.26928756,0
+CADE.US,D,20190606,000000,23.8922,24.0451,23.5096,23.824,303696.70275251,0
+CADE.US,D,20190607,000000,23.7277,23.8922,23.6176,23.824,320412.96302475,0
+CADE.US,D,20190610,000000,23.9342,24.3274,23.9342,24.1726,395924.23938082,0
+CADE.US,D,20190611,000000,24.3362,24.4638,24.1132,24.2495,433337.84900766,0
+CADE.US,D,20190612,000000,24.2164,24.3878,24.0617,24.192,341548.88953058,0
+CADE.US,D,20190613,000000,24.3372,24.525,24.1823,24.2943,416032.02600754,0
+CADE.US,D,20190614,000000,24.2592,24.4511,23.9847,24.3547,474900.99421051,0
+CADE.US,D,20190617,000000,24.3284,24.3372,23.7179,23.8056,466392.39205412,0
+CADE.US,D,20190618,000000,23.865,24.5347,23.8183,24.4394,435045.93753808,0
+CADE.US,D,20190619,000000,24.5086,24.7577,24.3021,24.3099,474799.31004665,0
+CADE.US,D,20190620,000000,24.4072,24.4072,24.012,24.2768,469090.61729131,0
+CADE.US,D,20190621,000000,24.1395,24.4842,24.0178,24.0704,1143753.7463152,0
+CADE.US,D,20190624,000000,24.012,24.1999,23.6761,23.6848,527583.66222183,0
+CADE.US,D,20190625,000000,23.7257,24.0324,23.4424,23.9419,629562.6074538,0
+CADE.US,D,20190626,000000,24.0607,24.2291,23.8902,23.9322,532911.29614085,0
+CADE.US,D,20190627,000000,24.0441,24.5436,24.0441,24.525,824075.16891843,0
+CADE.US,D,20190628,000000,24.8269,25.1443,24.673,24.9564,1091662.6952574,0
+CADE.US,D,20190701,000000,25.2124,25.2737,24.673,24.8103,467336.3086864,0
+CADE.US,D,20190702,000000,24.7744,24.8444,24.341,24.5086,330520.77975834,0
+CADE.US,D,20190703,000000,24.5951,24.7665,24.5163,24.6536,205124.69056651,0
+CADE.US,D,20190705,000000,24.7831,25.0586,24.7062,25.0586,347453.76082429,0
+CADE.US,D,20190708,000000,24.8522,24.9485,24.6536,24.7577,555585.83757066,0
+CADE.US,D,20190709,000000,24.5523,24.8006,24.4238,24.7744,369801.68039439,0
+CADE.US,D,20190710,000000,24.8269,24.8269,24.4238,24.4471,339031.43614027,0
+CADE.US,D,20190711,000000,24.525,24.749,24.3099,24.749,407283.07946382,0
+CADE.US,D,20190712,000000,24.8599,25.0499,24.673,25.007,566557.45614074,0
+CADE.US,D,20190715,000000,25.1024,25.1024,24.2164,24.3021,373781.74236398,0
+CADE.US,D,20190716,000000,24.2418,24.5611,24.0879,24.4745,448972.55953694,0
+CADE.US,D,20190717,000000,24.2671,24.3372,23.9847,24.1999,620938.96866758,0
+CADE.US,D,20190718,000000,24.0275,25.0761,23.5134,24.6361,981345.64858822,0
+CADE.US,D,20190719,000000,24.5777,25.1531,24.5777,24.9388,705710.69372499,0
+CADE.US,D,20190722,000000,24.9291,24.9729,24.6458,24.9204,399588.97773114,0
+CADE.US,D,20190723,000000,24.9564,25.1531,24.8181,24.9914,372821.39192745,0
+CADE.US,D,20190724,000000,24.9037,25.6428,24.9037,25.5746,597623.50887158,0
+CADE.US,D,20190725,000000,25.6,25.7547,25.12,25.1872,569842.1627675,0
+CADE.US,D,20190726,000000,25.2582,25.6,25.1024,25.5659,483178.49599449,0
+CADE.US,D,20190729,000000,25.5318,25.6603,25.2212,25.3147,285806.45258835,0
+CADE.US,D,20190730,000000,25.1598,25.7196,25.0936,25.6934,357422.91733443,0
+CADE.US,D,20190731,000000,25.7285,25.9777,25.5221,25.6856,752054.02174242,0
+CADE.US,D,20190801,000000,25.6164,25.8822,24.5854,24.6633,771351.41639648,0
+CADE.US,D,20190802,000000,24.5086,24.6118,24.0528,24.5086,538491.59980039,0
+CADE.US,D,20190805,000000,23.9673,23.9673,23.3081,23.6576,586421.81704182,0
+CADE.US,D,20190806,000000,23.8143,23.9419,23.2896,23.8552,406894.83083813,0
+CADE.US,D,20190807,000000,23.384,23.7112,23.1922,23.5885,423384.09918901,0
+CADE.US,D,20190808,000000,23.7773,24.4238,23.7033,24.3099,620748.9528058,0
+CADE.US,D,20190809,000000,24.192,24.3547,23.9146,24.0879,278631.04280267,0
+CADE.US,D,20190812,000000,23.7423,23.865,23.5972,23.6313,166735.32381165,0
+CADE.US,D,20190813,000000,23.5134,24.3235,23.5134,23.7959,444571.38133315,0
+CADE.US,D,20190814,000000,23.2613,23.4678,22.8767,23.1513,558842.81215273,0
+CADE.US,D,20190815,000000,23.2807,23.4356,23.0149,23.09,519158.25619951,0
+CADE.US,D,20190816,000000,23.2613,23.6674,23.2369,23.5885,376028.03798397,0
+CADE.US,D,20190819,000000,23.9593,24.0966,23.8387,23.9673,234550.44420949,0
+CADE.US,D,20190820,000000,23.8805,23.8805,23.5301,23.606,413135.56800644,0
+CADE.US,D,20190821,000000,23.7959,23.7959,23.5047,23.6935,253910.49274229,0
+CADE.US,D,20190822,000000,23.865,23.8902,23.4589,23.6157,204126.33695762,0
+CADE.US,D,20190823,000000,23.5047,23.6576,22.7726,22.8933,572898.85036014,0
+CADE.US,D,20190826,000000,23.1173,23.271,22.868,23.2369,441271.26801489,0
+CADE.US,D,20190827,000000,23.4424,23.4492,22.7473,23.0306,625650.3349268,0
+CADE.US,D,20190828,000000,22.9517,23.4424,22.9517,23.2613,556921.0841669,0
+CADE.US,D,20190829,000000,23.5134,23.7257,23.5047,23.5972,650641.0156447,0
+CADE.US,D,20190830,000000,23.7336,23.8221,23.4678,23.7112,355544.32808478,0
+CADE.US,D,20190903,000000,23.5456,23.5885,23.0637,23.3227,627208.46499333,0
+CADE.US,D,20190904,000000,23.5456,23.6576,23.1922,23.3655,264379.85316965,0
+CADE.US,D,20190905,000000,23.8221,24.3712,23.6935,23.9419,511106.71922414,0
+CADE.US,D,20190906,000000,24.0791,24.0791,23.7608,23.9225,283306.46011506,0
+CADE.US,D,20190909,000000,24.1298,24.673,23.9847,24.5951,560349.58658095,0
+CADE.US,D,20190910,000000,24.7744,25.007,24.5951,24.8863,439975.05170377,0
+CADE.US,D,20190911,000000,25.0586,25.5746,24.5854,25.5045,643642.26925483,0
+CADE.US,D,20190912,000000,25.3225,25.7917,25.1578,25.5912,369509.98036876,0
+CADE.US,D,20190913,000000,25.9378,26.0925,25.7216,25.8939,652254.60980062,0
+CADE.US,D,20190916,000000,25.5833,26.1022,25.5833,25.8511,355241.32981872,0
+CADE.US,D,20190917,000000,25.7031,25.7031,25.376,25.6174,291572.6636586,0
+CADE.US,D,20190918,000000,25.3935,25.8608,25.376,25.7654,351653.62492587,0
+CADE.US,D,20190919,000000,25.7479,26.0925,25.5483,25.5833,342246.29909892,0
+CADE.US,D,20190920,000000,25.8083,25.8424,25.376,25.4276,1199953.2484386,0
+CADE.US,D,20190923,000000,25.2193,25.5532,25.0469,25.3935,329295.43422811,0
+CADE.US,D,20190924,000000,25.3848,25.5659,24.9134,25.1345,524188.02741629,0
+CADE.US,D,20190925,000000,25.93,26.076,25.6271,26.0069,800855.2306097,0
+CADE.US,D,20190926,000000,25.8083,26.0157,25.7216,25.8608,631121.7646331,0
+CADE.US,D,20190927,000000,26.0244,26.4041,25.7295,25.817,380122.10947062,0
+CADE.US,D,20190930,000000,25.93,25.9378,25.5912,25.6009,459414.18791959,0
+CADE.US,D,20191001,000000,25.8852,26.0244,24.9174,25.0119,700784.6608976,0
+CADE.US,D,20191002,000000,24.8395,25.0293,24.5114,24.7627,418651.16356171,0
+CADE.US,D,20191003,000000,24.6146,24.7967,24.3206,24.7627,324802.84298812,0
+CADE.US,D,20191004,000000,24.7879,25.1092,24.6945,25.0995,353172.7247073,0
+CADE.US,D,20191007,000000,25.0031,25.2816,24.8746,25.0732,287476.53794642,0
+CADE.US,D,20191008,000000,24.9349,24.9349,24.4773,24.5026,343256.97806101,0
+CADE.US,D,20191009,000000,24.7879,24.9875,24.6312,24.892,322193.9765616,0
+CADE.US,D,20191010,000000,25.0557,25.3225,24.9602,25.1424,395607.88864878,0
+CADE.US,D,20191011,000000,25.7392,25.9378,25.3068,25.3322,601746.33951567,0
+CADE.US,D,20191014,000000,25.2718,25.3536,25.1092,25.2718,235913.42285042,0
+CADE.US,D,20191015,000000,25.3497,25.6438,25.2026,25.4801,412660.01479562,0
+CADE.US,D,20191016,000000,25.4276,25.6359,25.2066,25.3935,258158.6311439,0
+CADE.US,D,20191017,000000,25.558,25.558,25.265,25.4353,300997.45040256,0
+CADE.US,D,20191018,000000,25.2377,25.5094,25.228,25.4724,358970.7762733,0
+CADE.US,D,20191021,000000,25.6107,26.0507,25.5045,25.6613,1011570.4959634,0
+CADE.US,D,20191022,000000,26.1549,26.4479,25.8852,26.1363,1748018.5663339,0
+CADE.US,D,20191023,000000,26.2065,26.2776,25.8424,26.1111,580786.04929289,0
+CADE.US,D,20191024,000000,26.1714,26.1714,25.8248,26.1022,484504.49857583,0
+CADE.US,D,20191025,000000,26.0419,26.5083,25.9553,26.2221,561364.3739941,0
+CADE.US,D,20191028,000000,26.4119,26.738,26.4119,26.6806,350602.88856591,0
+CADE.US,D,20191029,000000,26.5862,27.1479,26.4927,27.1118,1064441.125611,0
+CADE.US,D,20191030,000000,27.1118,27.1118,26.7254,26.8373,506536.0674139,0
+CADE.US,D,20191031,000000,26.629,26.6991,26.2405,26.517,495823.28126095,0
+CADE.US,D,20191101,000000,26.7761,27.1304,26.6115,27.1304,750515.40681843,0
+CADE.US,D,20191104,000000,27.3037,27.5374,27.2424,27.4683,496984.94579967,0
+CADE.US,D,20191105,000000,27.624,27.6747,27.295,27.4683,1048105.924175,0
+CADE.US,D,20191106,000000,27.4683,27.5032,27.218,27.3982,324574.82395399,0
+CADE.US,D,20191107,000000,27.6669,27.6747,27.2375,27.3301,851904.78932253,0
+CADE.US,D,20191108,000000,27.3562,27.4157,27.0984,27.2599,301416.51241123,0
+CADE.US,D,20191111,000000,27.1402,27.2346,27.0019,27.2346,401166.62294024,0
+CADE.US,D,20191112,000000,27.2103,27.3806,27.0466,27.295,558745.23643992,0
+CADE.US,D,20191113,000000,26.9834,27.1742,26.8637,27.0954,345044.15427444,0
+CADE.US,D,20191114,000000,26.9834,27.1479,26.9153,27.0282,326558.17870579,0
+CADE.US,D,20191115,000000,27.1839,27.1839,26.9785,27.0787,426884.49949672,0
+CADE.US,D,20191118,000000,26.9318,27.1479,26.7079,26.8637,461255.80110964,0
+CADE.US,D,20191119,000000,26.9922,27.0787,26.8461,27.0107,367404.39919776,0
+CADE.US,D,20191120,000000,26.9074,27.0185,26.6991,26.8987,589059.4426258,0
+CADE.US,D,20191121,000000,26.9484,26.9484,26.5521,26.743,302289.55826262,0
+CADE.US,D,20191122,000000,26.9074,26.9581,26.7157,26.8549,178654.96746506,0
+CADE.US,D,20191125,000000,26.8899,27.1742,26.8637,27.0369,449377.24196688,0
+CADE.US,D,20191126,000000,26.9484,27.1118,26.8373,26.9834,364646.60142012,0
+CADE.US,D,20191127,000000,27.1479,27.2424,27.0282,27.1839,283306.46011506,0
+CADE.US,D,20191129,000000,27.1402,27.1839,26.8549,26.8899,216921.08068796,0
+CADE.US,D,20191202,000000,26.9834,27.1839,26.7341,26.7848,383067.86888449,0
+CADE.US,D,20191203,000000,26.4576,26.5686,26.2221,26.5521,328836.31482154,0
+CADE.US,D,20191204,000000,26.7517,27.0954,26.6563,26.9922,407792.52739592,0
+CADE.US,D,20191205,000000,27.1577,27.1839,26.9484,27.1031,253245.95078248,0
+CADE.US,D,20191206,000000,27.1839,27.5286,27.1031,27.1118,573091.94756022,0
+CADE.US,D,20191209,000000,27.0466,27.2765,27.0466,27.1665,368340.09892789,0
+CADE.US,D,20191210,000000,27.0787,27.2999,27.0369,27.2521,270171.74205905,0
+CADE.US,D,20191211,000000,27.3213,27.3301,26.9318,27.1207,354390.88044817,0
+CADE.US,D,20191212,000000,27.8305,28.2471,27.5092,28.1527,1029571.6743064,0
+CADE.US,D,20191213,000000,28.1002,28.2657,27.7098,28.0321,685348.18313222,0
+CADE.US,D,20191216,000000,28.2657,28.5879,27.9619,28.3094,1236378.7755841,0
+CADE.US,D,20191217,000000,28.4225,28.6142,28.3016,28.5266,577334.95039798,0
+CADE.US,D,20191218,000000,28.6746,28.6746,28.2744,28.2744,653434.76236916,0
+CADE.US,D,20191219,000000,28.3611,28.4351,28.2657,28.3357,405740.35608876,0
+CADE.US,D,20191220,000000,28.5343,28.5879,28.2053,28.2053,2697178.6092761,0
+CADE.US,D,20191223,000000,28.3445,28.3445,27.8567,27.9093,429367.03105298,0
+CADE.US,D,20191224,000000,27.9521,27.9521,27.7526,27.7526,161519.64518414,0
+CADE.US,D,20191226,000000,27.8918,27.9366,27.7098,27.7526,306260.37621731,0
+CADE.US,D,20191227,000000,27.7526,27.7526,27.479,27.5179,300620.50001731,0
+CADE.US,D,20191230,000000,27.5705,27.7195,27.4176,27.4313,397071.52434083,0
+CADE.US,D,20191231,000000,27.3777,27.623,27.2307,27.3174,358454.13855183,0
+CADE.US,D,20200102,000000,27.4916,27.4916,27.0058,27.441,567849.5640008,0
+CADE.US,D,20200103,000000,27.0409,27.2862,26.8578,27.1528,520193.58586798,0
+CADE.US,D,20200106,000000,26.8306,27.1031,26.701,27.0409,501706.58318656,0
+CADE.US,D,20200107,000000,26.8831,27.0671,26.666,26.7449,247084.30129719,0
+CADE.US,D,20200108,000000,26.6582,26.926,26.3867,26.8042,259552.42316782,0
+CADE.US,D,20200109,000000,26.926,26.9776,26.7273,26.7537,340012.32883213,0
+CADE.US,D,20200110,000000,26.7273,26.7273,26.4742,26.5444,428526.8528101,0
+CADE.US,D,20200113,000000,26.5531,26.8744,26.37,26.8666,395943.75452338,0
+CADE.US,D,20200114,000000,26.8306,26.961,26.6913,26.7449,390738.34702355,0
+CADE.US,D,20200115,000000,26.5267,26.6962,26.3359,26.4917,401839.38180219,0
+CADE.US,D,20200116,000000,26.7273,26.8744,26.5775,26.8219,411101.88472909,0
+CADE.US,D,20200117,000000,27.0671,27.0904,26.7692,26.8042,370863.7149948,0
+CADE.US,D,20200121,000000,26.6212,26.7351,26.3262,26.3633,443861.64641161,0
+CADE.US,D,20200122,000000,26.4314,26.4917,26.1353,26.3097,432760.61163297,0
+CADE.US,D,20200123,000000,26.8831,27.0671,26.0575,26.7537,691349.60302597,0
+CADE.US,D,20200124,000000,26.6495,26.6495,25.8471,26.0741,500843.80846283,0
+CADE.US,D,20200127,000000,25.6057,25.9611,25.3691,25.6398,447952.63655996,0
+CADE.US,D,20200128,000000,25.6583,25.6992,25.449,25.4577,442568.51143879,0
+CADE.US,D,20200129,000000,25.4831,25.596,25.0644,25.0839,443396.36432846,0
+CADE.US,D,20200130,000000,25.0839,25.4665,24.8746,25.4665,480112.56438695,0
+CADE.US,D,20200131,000000,25.2046,25.3351,24.8045,24.8473,541724.95078884,0
+CADE.US,D,20200203,000000,25.0206,25.3604,25.0206,25.23,672452.78235077,0
+CADE.US,D,20200204,000000,25.6486,25.6739,25.2582,25.2835,448032.75135574,0
+CADE.US,D,20200205,000000,25.6398,25.9096,25.4987,25.7528,426646.20933492,0
+CADE.US,D,20200206,000000,25.9008,25.9008,25.4052,25.4296,323375.15624289,0
+CADE.US,D,20200207,000000,25.267,25.4296,25.0479,25.0917,321595.16981882,0
+CADE.US,D,20200210,000000,24.9535,25.3001,24.8473,25.3001,367634.47245741,0
+CADE.US,D,20200211,000000,25.3965,25.6174,25.3098,25.3254,357039.80427258,0
+CADE.US,D,20200212,000000,25.5873,25.5873,25.1531,25.267,494574.31213707,0
+CADE.US,D,20200213,000000,25.1434,25.6224,25.1434,25.5435,293762.46807643,0
+CADE.US,D,20200214,000000,25.5172,25.5599,25.3165,25.3516,211831.73693073,0
+CADE.US,D,20200218,000000,25.2397,25.3604,24.8649,25.0303,385447.68916411,0
+CADE.US,D,20200219,000000,25.1685,25.267,24.9087,24.9349,347392.13405831,0
+CADE.US,D,20200220,000000,24.7957,25.2484,24.7957,25.1775,322325.44699569,0
+CADE.US,D,20200221,000000,25.1005,25.1005,24.7305,24.8823,338023.83851649,0
+CADE.US,D,20200224,000000,24.2739,24.4471,24.1006,24.2914,375508.31892421,0
+CADE.US,D,20200225,000000,24.2642,24.2642,23.422,23.4638,606907.58116655,0
+CADE.US,D,20200226,000000,23.6838,23.7773,23.1941,23.2302,465761.74481559,0
+CADE.US,D,20200227,000000,22.718,23.3509,22.3256,22.3256,647266.95020726,0
+CADE.US,D,20200228,000000,21.7766,22.0297,20.7611,21.2829,1173642.7278159,0
+CADE.US,D,20200302,000000,21.7269,22.6128,21.3005,22.6128,956496.70943207,0
+CADE.US,D,20200303,000000,22.4805,22.9965,21.9002,21.9869,1487215.1198168,0
+CADE.US,D,20200304,000000,22.239,22.6859,21.6129,22.57,702814.2357239,0
+CADE.US,D,20200305,000000,21.76,22.1602,21.5965,21.8389,830367.26172506,0
+CADE.US,D,20200306,000000,20.8731,21.5877,20.8731,21.3598,1231015.1927183,0
+CADE.US,D,20200309,000000,19.256,19.7418,18.3164,18.405,1033987.2320889,0
+CADE.US,D,20200310,000000,19.2481,20.1342,18.5169,20.1165,1135263.6321887,0
+CADE.US,D,20200311,000000,19.4994,19.621,18.1178,18.4731,924845.20242442,0
+CADE.US,D,20200312,000000,17.1004,18.2142,16.0557,16.7577,1149863.0130494,0
+CADE.US,D,20200313,000000,17.9153,18.1002,16.635,18.074,1210790.3152363,0
+CADE.US,D,20200316,000000,16.4938,16.7664,15.901,16.0216,1092914.7457196,0
+CADE.US,D,20200317,000000,16.3633,18.5919,15.8318,18.5032,1171961.3442174,0
+CADE.US,D,20200318,000000,17.152,17.9951,16.4334,17.3895,1042031.5792748,0
+CADE.US,D,20200319,000000,17.2396,20.179,16.6448,19.9239,1329324.2640361,0
+CADE.US,D,20200320,000000,19.8634,20.4505,17.1958,17.6612,1618880.7053343,0
+CADE.US,D,20200323,000000,17.6096,17.8112,15.3644,15.7393,846735.33076951,0
+CADE.US,D,20200324,000000,16.7129,17.2142,15.8181,16.9854,884700.49995188,0
+CADE.US,D,20200325,000000,16.9436,17.3107,15.2652,15.4229,1197325.8939822,0
+CADE.US,D,20200326,000000,15.5805,16.373,15.3196,15.9671,1623091.8676763,0
+CADE.US,D,20200327,000000,15.3644,16.4159,15.125,15.8279,1121684.1743048,0
+CADE.US,D,20200330,000000,15.8639,16.4578,15.5737,16.373,863134.21319696,0
+CADE.US,D,20200331,000000,16.1949,16.7041,15.9856,16.599,710542.23217787,0
+CADE.US,D,20200401,000000,15.7149,16.4851,15.5737,16.0392,969142.5218113,0
+CADE.US,D,20200402,000000,15.7909,16.7917,15.6613,16.7479,598151.44483347,0
+CADE.US,D,20200403,000000,16.5133,16.7849,15.4326,15.7393,640476.70770896,0
+CADE.US,D,20200406,000000,16.635,17.003,16.3808,16.8705,923459.62730262,0
+CADE.US,D,20200407,000000,17.5472,18.0127,16.9611,17.1179,839388.39315185,0
+CADE.US,D,20200408,000000,17.4255,18.4585,17.0838,18.1275,775218.49596176,0
+CADE.US,D,20200409,000000,18.6007,20.2851,18.3543,20.2149,850529.48532839,0
+CADE.US,D,20200413,000000,19.9239,19.9239,18.5822,18.7058,832654.6418557,0
+CADE.US,D,20200414,000000,19.2062,19.2715,17.9425,18.1792,536644.8510465,0
+CADE.US,D,20200415,000000,17.5472,17.6953,17.1704,17.6524,1582715.0377187,0
+CADE.US,D,20200416,000000,17.5297,17.6757,16.5035,17.0459,1051660.7614594,0
+CADE.US,D,20200417,000000,17.6436,18.5569,17.2756,18.2307,980292.85800272,0
+CADE.US,D,20200420,000000,17.6436,18.6348,17.521,18.0369,974872.78393472,0
+CADE.US,D,20200421,000000,17.1354,18.2745,16.6876,17.5911,864908.03694444,0
+CADE.US,D,20200422,000000,18.0555,18.3183,17.3194,17.3895,799828.11784336,0
+CADE.US,D,20200423,000000,17.3983,17.8023,17.1773,17.371,491432.37418482,0
+CADE.US,D,20200424,000000,17.5472,17.7303,17.0643,17.5911,569421.0465333,0
+CADE.US,D,20200427,000000,17.5113,19.0749,17.5113,18.8198,619058.32519239,0
+CADE.US,D,20200428,000000,19.1254,19.7144,18.8635,18.9162,845833.52576067,0
+CADE.US,D,20200429,000000,19.8547,20.4164,19.3367,19.9872,941783.31905419,0
+CADE.US,D,20200430,000000,19.364,19.4419,18.9162,19.2062,665809.41697807,0
+CADE.US,D,20200501,000000,18.5306,18.8101,18.1275,18.5219,598070.30292493,0
+CADE.US,D,20200504,000000,17.9776,18.4001,17.7303,18.2999,556966.27712863,0
+CADE.US,D,20200505,000000,18.663,18.7847,17.6884,17.7128,384196.66581471,0
+CADE.US,D,20200506,000000,17.8276,17.9698,17.0292,17.1266,510259.3511919,0
+CADE.US,D,20200507,000000,17.4412,17.8452,17.1433,17.2231,434711.09877625,0
+CADE.US,D,20200508,000000,17.7751,18.3271,17.5999,18.2678,510573.6476984,0
+CADE.US,D,20200511,000000,17.9153,18.1002,17.2581,17.6884,718937.85192996,0
+CADE.US,D,20200512,000000,17.704,17.8627,16.7303,16.7402,641628.10112003,0
+CADE.US,D,20200513,000000,16.5473,16.7129,15.7052,16.0119,549701.50853227,0
+CADE.US,D,20200514,000000,15.5212,16.2923,15.0976,16.1793,557544.54161607,0
+CADE.US,D,20200515,000000,16.0557,16.265,15.7909,16.2134,337391.13705242,0
+CADE.US,D,20200518,000000,17.0838,17.9863,17.003,17.8977,611786.36680668,0
+CADE.US,D,20200519,000000,17.6524,17.853,16.8364,16.8364,409516.02261785,0
+CADE.US,D,20200520,000000,17.2922,18.1343,17.1821,17.9776,564600.80632085,0
+CADE.US,D,20200521,000000,17.8811,18.1606,17.7897,17.9698,630937.91144792,0
+CADE.US,D,20200522,000000,18.1693,18.2142,17.6612,17.9328,385233.02259595,0
+CADE.US,D,20200526,000000,18.8021,19.5743,18.5569,19.2491,636826.34893738,0
+CADE.US,D,20200527,000000,19.2491,21.0142,19.0437,20.8371,795423.85830128,0
+CADE.US,D,20200528,000000,21.2303,21.3462,20.0202,20.1175,903332.32553336,0
+CADE.US,D,20200529,000000,19.6697,19.881,19.1391,19.5041,535910.46541858,0
+CADE.US,D,20200601,000000,19.6619,19.7224,19.2326,19.2578,519934.75345086,0
+CADE.US,D,20200602,000000,19.5918,19.6795,18.9327,19.0573,528649.80527328,0
+CADE.US,D,20200603,000000,19.7144,20.5567,19.7067,20.249,604651.0144189,0
+CADE.US,D,20200604,000000,20.1361,20.803,19.8372,20.5382,504431.51335567,0
+CADE.US,D,20200605,000000,21.9596,22.7501,21.54,22.2945,857159.49823514,0
+CADE.US,D,20200608,000000,22.2322,22.6976,21.9782,22.4172,701236.59051479,0
+CADE.US,D,20200609,000000,21.6704,22.6693,21.5751,22.2507,688591.80524833,0
+CADE.US,D,20200610,000000,22.0561,22.0832,20.8984,21.0298,753062.64647897,0
+CADE.US,D,20200611,000000,19.9608,19.9608,18.625,18.6532,699514.12240564,0
+CADE.US,D,20200612,000000,19.6746,19.6746,18.444,19.1614,583608.55517481,0
+CADE.US,D,20200615,000000,18.1431,19.6035,18.0545,19.3484,642587.42444379,0
+CADE.US,D,20200616,000000,20.4719,21.0649,19.9219,20.7456,795445.42766937,0
+CADE.US,D,20200617,000000,20.7815,20.8215,19.7271,19.8517,505823.25115407,0
+CADE.US,D,20200618,000000,19.471,20.4447,19.471,20.1526,429358.81415084,0
+CADE.US,D,20200619,000000,20.2948,20.2948,19.3387,19.8255,1839663.7300238,0
+CADE.US,D,20200622,000000,19.4807,20.0904,19.2987,19.9491,420212.37496655,0
+CADE.US,D,20200623,000000,20.3911,20.5684,19.3884,19.3932,527530.25235798,0
+CADE.US,D,20200624,000000,18.9755,19.2239,18.5345,18.8081,606192.71068118,0
+CADE.US,D,20200625,000000,18.6397,19.7368,18.5997,19.7116,550441.02972404,0
+CADE.US,D,20200626,000000,19.2423,19.2423,18.4021,18.5433,1061295.0792076,0
+CADE.US,D,20200629,000000,18.9755,19.7729,18.9755,19.5071,482332.15507501,0
+CADE.US,D,20200630,000000,19.2939,20.3035,19.2939,20.1262,636808.88802035,0
+CADE.US,D,20200701,000000,20.179,20.2948,19.3747,19.4272,576905.61726165,0
+CADE.US,D,20200702,000000,20.1262,20.3571,19.1254,19.2239,461080.16482659,0
+CADE.US,D,20200706,000000,19.8343,20.029,19.1079,19.2842,430651.94912366,0
+CADE.US,D,20200707,000000,19.0018,19.143,18.6484,18.702,412850.0306574,0
+CADE.US,D,20200708,000000,18.5861,19.0612,18.0914,18.4099,584753.78590928,0
+CADE.US,D,20200709,000000,18.1792,18.4021,17.481,17.4908,623233.53858758,0
+CADE.US,D,20200710,000000,17.481,18.5256,17.481,18.4614,514490.02867647,0
+CADE.US,D,20200713,000000,18.8168,19.329,18.2317,18.8081,1196090.2773244,0
+CADE.US,D,20200714,000000,18.7097,18.8966,18.2151,18.5861,375473.39709016,0
+CADE.US,D,20200715,000000,18.9307,19.6746,18.8879,19.5519,672162.10943791,0
+CADE.US,D,20200716,000000,19.4001,19.8703,19.1167,19.4175,529182.87679902,0
+CADE.US,D,20200717,000000,19.3747,19.471,18.8966,18.9152,482748.13574539,0
+CADE.US,D,20200720,000000,18.8246,19.0291,18.5948,18.8168,530469.84909524,0
+CADE.US,D,20200721,000000,19.4449,20.3113,19.29,19.9413,1060131.3604433,0
+CADE.US,D,20200722,000000,19.7729,19.9413,19.0651,19.3114,839761.23508603,0
+CADE.US,D,20200723,000000,19.4001,20.0377,19.3659,19.7992,744369.16402464,0
+CADE.US,D,20200724,000000,19.8255,20.1526,19.471,19.5246,457603.38811252,0
+CADE.US,D,20200727,000000,19.3387,19.4536,19.0018,19.1079,489811.59023953,0
+CADE.US,D,20200728,000000,18.9755,19.3484,18.9755,19.1167,328341.24646817,0
+CADE.US,D,20200729,000000,19.0992,19.5158,18.8694,19.5071,301905.41808801,0
+CADE.US,D,20200730,000000,18.923,19.0475,18.6756,18.9492,361125.65885709,0
+CADE.US,D,20200731,000000,18.8003,18.8334,18.1568,18.5256,508322.21651458,0
+CADE.US,D,20200803,000000,18.7185,18.9668,18.3291,18.7905,403342.04777935,0
+CADE.US,D,20200804,000000,18.6581,18.7224,18.4021,18.5948,275921.51932505,0
+CADE.US,D,20200805,000000,18.8694,19.2239,18.6201,19.1614,348647.26585878,0
+CADE.US,D,20200806,000000,19.0378,19.3747,18.7097,19.2842,345956.23041096,0
+CADE.US,D,20200807,000000,19.1898,20.1964,18.9668,20.1711,407074.57557225,0
+CADE.US,D,20200810,000000,20.3571,21.0813,20.1449,20.6229,433231.02927995,0
+CADE.US,D,20200811,000000,21.099,21.4923,20.8526,20.949,658932.89700739,0
+CADE.US,D,20200812,000000,21.4874,21.4874,20.4087,20.7193,332294.60350582,0
+CADE.US,D,20200813,000000,20.4087,20.6317,20.1711,20.2685,265276.52261466,0
+CADE.US,D,20200814,000000,19.9588,20.8165,19.9316,20.6131,425671.47931967,0
+CADE.US,D,20200817,000000,20.3911,20.7367,20.1449,20.3113,388446.85844183,0
+CADE.US,D,20200818,000000,20.2948,20.3813,19.4887,19.5422,394241.82866955,0
+CADE.US,D,20200819,000000,19.6843,20.0114,19.471,19.7826,380221.73940896,0
+CADE.US,D,20200820,000000,19.4272,19.7368,19.3932,19.4272,350997.29986818,0
+CADE.US,D,20200821,000000,19.2764,19.5422,19.0651,19.2764,388737.53135471,0
+CADE.US,D,20200824,000000,19.4887,20.1088,19.1898,20.0464,243554.11471926,0
+CADE.US,D,20200825,000000,20.3483,20.3483,19.807,20.029,211229.84884965,0
+CADE.US,D,20200826,000000,19.9588,19.9929,19.4272,19.4449,287867.86791039,0
+CADE.US,D,20200827,000000,19.5607,19.9979,19.5422,19.6746,267012.34318978,0
+CADE.US,D,20200828,000000,19.844,19.844,19.3114,19.3747,350355.35438922,0
+CADE.US,D,20200831,000000,19.1975,19.4001,19.0913,19.0992,473142.57715453,0
+CADE.US,D,20200901,000000,18.8606,19.3747,18.772,19.3026,380631.55740272,0
+CADE.US,D,20200902,000000,19.1702,19.5324,18.7282,19.436,366689.52871237,0
+CADE.US,D,20200903,000000,19.6132,20.2149,19.2423,19.3114,281842.82442302,0
+CADE.US,D,20200904,000000,19.9043,19.9774,19.4272,19.7729,365366.60746932,0
+CADE.US,D,20200908,000000,19.5519,19.5519,18.2755,18.6669,488822.48064555,0
+CADE.US,D,20200909,000000,18.8003,18.8003,18.4099,18.5598,481948.0149004,0
+CADE.US,D,20200910,000000,18.6484,18.6484,18.073,18.1693,449177.98209022,0
+CADE.US,D,20200911,000000,18.1431,18.3203,18.0204,18.1693,422741.12659729,0
+CADE.US,D,20200914,000000,18.3076,18.7195,18.2735,18.5851,383283.56256542,0
+CADE.US,D,20200915,000000,18.6036,18.6163,18.0234,18.2025,335963.4503072,0
+CADE.US,D,20200916,000000,18.1927,18.7097,18.0136,18.442,492300.28447239,0
+CADE.US,D,20200917,000000,18.1382,18.4079,18.1382,18.3358,543964.05661947,0
+CADE.US,D,20200918,000000,18.4868,18.4868,17.9834,18.1138,1974089.1675446,0
+CADE.US,D,20200921,000000,17.6388,17.9065,16.9153,17.1656,609824.58142296,0
+CADE.US,D,20200922,000000,17.1656,17.4791,16.7275,16.782,390967.39317045,0
+CADE.US,D,20200923,000000,16.8882,17.2279,16.3088,16.3156,520778.01303204,0
+CADE.US,D,20200924,000000,16.4247,16.8346,16.2553,16.487,474102.92759108,0
+CADE.US,D,20200925,000000,16.2718,16.7499,16.1705,16.6388,433499.10571197,0
+CADE.US,D,20200928,000000,16.9339,17.3174,16.8979,17.2465,389893.03321685,0
+CADE.US,D,20200929,000000,17.3535,17.3535,16.8521,17.1393,516436.4073687,0
+CADE.US,D,20200930,000000,17.3174,17.5588,17.1306,17.3087,421863.97229483,0
+CADE.US,D,20201001,000000,17.3535,17.7186,17.0955,17.7088,745217.55916963,0
+CADE.US,D,20201002,000000,17.3262,18.6201,16.7644,18.4507,730225.82123208,0
+CADE.US,D,20201005,000000,18.702,19.2637,18.5851,19.2481,526315.17795539,0
+CADE.US,D,20201006,000000,19.5849,20.2744,19.29,19.326,842711.10295098,0
+CADE.US,D,20201007,000000,19.5237,20.0066,19.5237,19.8624,620484.98482485,0
+CADE.US,D,20201008,000000,20.1225,20.4077,19.9346,20.2022,489797.2106608,0
+CADE.US,D,20201009,000000,20.3278,20.4895,19.8079,19.846,398178.75190294,0
+CADE.US,D,20201012,000000,19.7836,20.3006,19.6483,20.2558,354598.35722697,0
+CADE.US,D,20201013,000000,19.9793,20.3094,19.3981,19.4253,438097.48956689,0
+CADE.US,D,20201014,000000,19.3455,19.7281,19.1303,19.1469,369566.4715709,0
+CADE.US,D,20201015,000000,18.9259,19.6746,18.8626,19.6483,217593.83954992,0
+CADE.US,D,20201016,000000,19.6132,19.8079,19.326,19.6132,337434.27578861,0
+CADE.US,D,20201019,000000,19.8537,20.0066,19.3903,19.4165,210129.8110769,0
+CADE.US,D,20201020,000000,20.3181,20.9344,19.6395,20.2918,688943.07781442,0
+CADE.US,D,20201021,000000,20.6317,21.1127,20.6229,20.8361,501030.7429863,0
+CADE.US,D,20201022,000000,20.9344,21.9265,20.8984,21.7824,614920.0878568,0
+CADE.US,D,20201023,000000,22.0686,22.3005,21.6306,21.9616,347507.17068815,0
+CADE.US,D,20201026,000000,21.5429,21.7474,21.2742,21.7124,362202.07303622,0
+CADE.US,D,20201027,000000,21.5332,21.6938,20.8185,20.8449,245985.2906372,0
+CADE.US,D,20201028,000000,20.3706,20.7737,20.1935,20.2461,359107.38227123,0
+CADE.US,D,20201029,000000,20.2198,20.7203,19.7914,20.6491,430516.3702385,0
+CADE.US,D,20201030,000000,20.4895,21.0162,20.4895,20.9072,328725.38664278,0
+CADE.US,D,20201102,000000,21.1846,21.5147,20.8731,21.2742,343369.96046531,0
+CADE.US,D,20201103,000000,21.7922,22.0151,21.4961,21.8097,488729.0133838,0
+CADE.US,D,20201104,000000,20.9607,21.0162,20.1496,20.2286,355736.39817208,0
+CADE.US,D,20201105,000000,20.2461,21.1037,20.2461,20.952,251087.98686039,0
+CADE.US,D,20201106,000000,21.1583,21.1662,20.6414,20.7377,254872.89740437,0
+CADE.US,D,20201109,000000,22.5058,24.489,22.2575,23.7919,870882.75190625,0
+CADE.US,D,20201110,000000,24.0519,24.7831,23.5612,24.5611,713134.66480011,0
+CADE.US,D,20201111,000000,24.4979,24.4979,23.3363,23.6955,375738.39218387,0
+CADE.US,D,20201112,000000,23.2302,23.3723,22.7482,23.0773,373670.81418522,0
+CADE.US,D,20201113,000000,23.4366,23.9118,23.2476,23.7374,338455.22587836,0
+CADE.US,D,20201116,000000,24.2301,24.712,23.9536,24.3293,700816.50139336,0
+CADE.US,D,20201117,000000,23.7471,24.1766,23.5612,24.1415,393582.42227355,0
+CADE.US,D,20201118,000000,24.0869,24.3196,23.418,23.4268,556796.80352217,0
+CADE.US,D,20201119,000000,23.2205,23.4979,22.8553,23.4521,436325.72004495,0
+CADE.US,D,20201120,000000,23.2205,23.5612,22.9527,23.5525,453227.88772791,0
+CADE.US,D,20201123,000000,23.9984,23.9984,23.4794,23.5612,393715.94693318,0
+CADE.US,D,20201124,000000,23.9798,24.8736,23.9798,24.7665,511507.29320301,0
+CADE.US,D,20201125,000000,24.3907,24.5153,23.8299,24.1045,304794.68629974,0
+CADE.US,D,20201127,000000,24.0256,24.0782,23.3548,23.6586,141083.18247221,0
+CADE.US,D,20201130,000000,23.3908,23.4979,22.5243,22.6412,411935.90029536,0
+CADE.US,D,20201201,000000,23.2565,23.6586,23.0685,23.3908,429055.81588477,0
+CADE.US,D,20201202,000000,23.275,23.8104,23.1922,23.6586,358572.25651997,0
+CADE.US,D,20201203,000000,23.8737,24.0353,23.3275,23.7832,308757.28735229,0
+CADE.US,D,20201204,000000,24.0597,24.4005,23.8552,24.3722,414944.31358798,0
+CADE.US,D,20201207,000000,24.0694,24.5153,23.8552,24.4812,274856.40338635,0
+CADE.US,D,20201208,000000,24.1045,24.6945,24.1045,24.6312,419149.31325338,0
+CADE.US,D,20201209,000000,24.9184,25.0615,24.5338,24.6945,392430.00174971,0
+CADE.US,D,20201210,000000,24.8288,25.3633,24.5874,25.3118,481388.23844274,0
+CADE.US,D,20201211,000000,24.8552,25.302,24.7032,24.891,428682.97395058,0
+CADE.US,D,20201214,000000,25.3673,25.3673,24.6215,24.9261,369744.16207948,0
+CADE.US,D,20201215,000000,25.1267,25.5833,24.7734,25.5298,642215.60962239,0
+CADE.US,D,20201216,000000,25.6301,25.6301,25.1598,25.4042,476611.13696648,0
+CADE.US,D,20201217,000000,25.3673,25.5035,24.9904,25.3857,393838.17335237,0
+CADE.US,D,20201218,000000,25.4577,25.6642,24.7295,24.8552,1324422.8819151,0
+CADE.US,D,20201221,000000,24.8191,25.0625,24.4414,24.9261,564629.5654783,0
+CADE.US,D,20201222,000000,24.8552,24.9349,24.2797,24.3693,318758.28435819,0
+CADE.US,D,20201223,000000,24.5397,25.0703,24.5212,24.9359,351215.04777464,0
+CADE.US,D,20201224,000000,24.9545,24.9545,24.5397,24.8288,112480.14615507,0
+CADE.US,D,20201228,000000,25.0625,25.2329,24.7665,25.0527,303385.48758432,0
+CADE.US,D,20201229,000000,25.08,25.08,24.3693,24.4949,233101.18809619,0
+CADE.US,D,20201230,000000,24.5397,24.9408,24.5036,24.6039,326060.02901412,0
+CADE.US,D,20201231,000000,24.5036,24.8288,24.3527,24.675,435863.5193001,0
+CADE.US,D,20210104,000000,24.9,25.1267,24.2348,24.8103,449202.6327966,0
+CADE.US,D,20210105,000000,24.8736,25.2728,24.5494,24.891,389041.55673355,0
+CADE.US,D,20210106,000000,25.6204,27.2648,25.6204,26.8149,894667.60223647,0
+CADE.US,D,20210107,000000,27.1567,27.553,26.9951,27.2735,765538.98525174,0
+CADE.US,D,20210108,000000,27.1295,27.1295,26.3573,26.8607,595321.7491622,0
+CADE.US,D,20210111,000000,26.5725,27.2035,26.5015,27.0224,462052.84061632,0
+CADE.US,D,20210112,000000,27.2035,27.589,27.111,27.3096,436607.14894292,0
+CADE.US,D,20210113,000000,27.1937,27.2735,26.8062,27.2035,344257.38589543,0
+CADE.US,D,20210114,000000,27.661,27.661,27.2337,27.3992,455007.87415198,0
+CADE.US,D,20210115,000000,26.6991,27.3562,26.6894,27.111,496132.44220361,0
+CADE.US,D,20210119,000000,27.2813,27.4264,26.852,27.0934,384837.5841809,0
+CADE.US,D,20210120,000000,27.0126,27.1937,26.7264,27.111,371877.47529518,0
+CADE.US,D,20210121,000000,26.9951,27.0643,26.3837,26.5364,301069.34829621,0
+CADE.US,D,20210122,000000,26.1783,27.3281,26.1052,27.3096,465145.47715578,0
+CADE.US,D,20210125,000000,26.851,27.2297,26.5589,27.2035,597494.09266301,0
+CADE.US,D,20210126,000000,27.2035,27.2297,25.9339,26.1052,581600.54971661,0
+CADE.US,D,20210127,000000,25.5114,25.9339,25.1521,25.2514,448634.63943681,0
+CADE.US,D,20210128,000000,25.7917,25.8083,25.2514,25.4577,386274.51494103,0
+CADE.US,D,20210129,000000,25.377,25.5921,24.8103,24.8639,742486.46632393,0
+CADE.US,D,20210201,000000,25.0255,25.4217,24.6292,25.3215,402184.49169168,0
+CADE.US,D,20210202,000000,25.6904,25.7645,25.2611,25.6019,435445.48440419,0
+CADE.US,D,20210203,000000,25.4296,25.7829,25.1384,25.3955,414953.55760287,0
+CADE.US,D,20210204,000000,25.4851,26.1831,25.4851,26.0429,649254.41341014,0
+CADE.US,D,20210205,000000,26.3028,26.3837,25.6379,25.7732,391765.45978988,0
+CADE.US,D,20210208,000000,25.9173,26.2669,25.7362,26.2484,294437.28116392,0
+CADE.US,D,20210209,000000,26.2211,26.7789,25.9971,26.7351,311874.57459815,0
+CADE.US,D,20210210,000000,26.8335,27.069,26.4917,26.6631,327152.87699751,0
+CADE.US,D,20210211,000000,26.7264,26.9153,26.0691,26.4295,348924.5863057,0
+CADE.US,D,20210212,000000,26.3126,26.6348,26.1316,26.3837,192656.56869586,0
+CADE.US,D,20210216,000000,26.6894,27.0867,26.4109,26.9591,537765.43107458,0
+CADE.US,D,20210217,000000,26.7166,27.0224,26.6631,26.7264,330481.74947322,0
+CADE.US,D,20210218,000000,26.5989,26.8237,26.3837,26.6173,242601.98118486,0
+CADE.US,D,20210219,000000,26.7701,27.1392,26.6991,27.077,298657.68752083,0
+CADE.US,D,20210222,000000,26.9494,27.8762,26.9494,27.8051,371219.09601196,0
+CADE.US,D,20210223,000000,27.8762,28.6317,27.7107,27.9035,607942.91083502,0
+CADE.US,D,20210224,000000,28.1196,28.5236,27.7788,28.4623,428961.32151026,0
+CADE.US,D,20210225,000000,28.5236,28.6687,27.6513,27.6688,302328.58854775,0
+CADE.US,D,20210226,000000,27.4995,27.6874,26.9951,27.0312,400129.23904622,0
+CADE.US,D,20210301,000000,27.5987,28.0301,27.3378,27.8946,382209.20261184,0
+CADE.US,D,20210302,000000,27.8849,27.922,27.3816,27.624,355512.48758902,0
+CADE.US,D,20210303,000000,27.8587,29.063,27.8119,28.6599,557545.56872884,0
+CADE.US,D,20210304,000000,28.5967,29.2791,27.9132,28.2812,518408.46388007,0
+CADE.US,D,20210305,000000,28.9832,29.2977,28.4058,29.2607,483521.55165845,0
+CADE.US,D,20210308,000000,29.5489,30.6276,29.3512,30.2245,637747.66908879,0
+CADE.US,D,20210309,000000,29.8643,30.9148,28.915,30.3765,1145258.4665179,0
+CADE.US,D,20210310,000000,30.3667,30.6918,30.1613,30.4309,691822.07489848,0
+CADE.US,D,20210311,000000,30.2333,30.4699,29.8731,30.3491,560970.98980459,0
+CADE.US,D,20210312,000000,30.8652,31.6343,30.8019,31.6061,421820.83355865,0
+CADE.US,D,20210315,000000,31.4172,31.4288,30.5935,31.0083,380338.83026431,0
+CADE.US,D,20210316,000000,30.6393,30.7201,30.1505,30.6656,330161.29029013,0
+CADE.US,D,20210317,000000,31.017,31.1231,30.4319,30.7201,260182.0432936,0
+CADE.US,D,20210318,000000,31.1193,32.1854,30.8389,31.017,647362.47169453,0
+CADE.US,D,20210319,000000,31.0083,31.1533,30.1827,30.7376,1649933.4055992,0
+CADE.US,D,20210322,000000,30.3862,30.6656,29.6443,30.0152,430693.03363432,0
+CADE.US,D,20210323,000000,29.6541,29.8877,28.3416,28.6132,486378.9793744,0
+CADE.US,D,20210324,000000,29.0016,29.8614,28.694,28.7027,839640.03577961,0
+CADE.US,D,20210325,000000,28.5674,29.544,28.3153,29.3005,426005.29096872,0
+CADE.US,D,20210326,000000,29.7971,30.2869,29.5635,30.2411,367435.21258073,0
+CADE.US,D,20210329,000000,29.7446,29.9159,28.9336,29.1556,559284.47064226,0
+CADE.US,D,20210330,000000,29.4077,29.8877,29.391,29.6257,366436.85897186,0
+CADE.US,D,20210331,000000,29.544,29.9967,29.2636,29.3736,473341.83703121,0
+CADE.US,D,20210401,000000,29.3833,29.6988,29.1467,29.4,514725.23749997,0
+CADE.US,D,20210405,000000,29.8419,30.0035,29.1837,29.4632,342292.51917342,0
+CADE.US,D,20210406,000000,29.4632,29.7611,29.0202,29.247,431004.24880252,0
+CADE.US,D,20210407,000000,29.2724,29.4456,28.7485,28.8839,411441.85905473,0
+CADE.US,D,20210408,000000,28.8586,28.9112,28.1975,28.8206,373427.38845959,0
+CADE.US,D,20210409,000000,29.0737,29.175,28.839,29.175,386681.25159649,0
+CADE.US,D,20210412,000000,29.2821,29.2821,27.3203,27.5734,2627589.6651307,0
+CADE.US,D,20210413,000000,27.222,27.4283,26.3914,27.3485,2258949.6492752,0
+CADE.US,D,20210414,000000,27.4283,28.6853,27.3203,28.1604,2091838.402191,0
+CADE.US,D,20210415,000000,28.2237,28.3337,27.3572,28.2237,1441186.0883059,0
+CADE.US,D,20210416,000000,28.7398,28.8586,27.7088,28.179,1067392.0205886,0
+CADE.US,D,20210419,000000,27.9356,28.143,27.4186,27.8898,1061056.7890458,0
+CADE.US,D,20210420,000000,27.5549,27.6805,26.1724,26.4061,1765583.2217512,0
+CADE.US,D,20210421,000000,26.4061,26.8363,26.1821,26.8042,966550.08918904,0
+CADE.US,D,20210422,000000,26.849,27.0867,26.154,26.1627,1268279.870994,0
+CADE.US,D,20210423,000000,26.1821,27.699,26.1821,27.4741,1341262.3957193,0
+CADE.US,D,20210426,000000,27.7905,27.9521,26.9221,26.9941,1035454.9762319,0
+CADE.US,D,20210427,000000,27.0583,27.2132,26.7137,27.2035,832067.13335336,0
+CADE.US,D,20210428,000000,27.2132,27.3826,26.7965,26.9756,673955.44832793,0
+CADE.US,D,20210429,000000,27.2297,27.7175,27.2132,27.4644,708605.09750054,0
+CADE.US,D,20210430,000000,27.1665,27.6367,26.7497,26.7585,1218037.6229155,0
+CADE.US,D,20210503,000000,27.2132,27.773,26.7965,27.4458,1220007.6252014,0
+CADE.US,D,20210504,000000,27.1567,27.5364,26.9046,27.401,1177135.9383342,0
+CADE.US,D,20210505,000000,27.401,27.4507,27.2132,27.3485,833747.48983909,0
+CADE.US,D,20210506,000000,27.4838,27.918,27.0126,27.918,914650.0811057,0
+CADE.US,D,20210507,000000,27.4458,27.9268,27.2297,27.8811,791173.66567415,0
+CADE.US,D,20210510,000000,28.1157,28.4234,27.3485,27.3485,946272.82895588,0
+CADE.US,D,20210511,000000,26.9844,27.627,26.8316,27.3485,799130.708275,0
+CADE.US,D,20210512,000000,27.6717,27.8723,26.5063,26.6056,1089289.0376543,0
+CADE.US,D,20210513,000000,26.5775,28.1741,26.5248,28.0622,1270205.7074309,0
+CADE.US,D,20210514,000000,28.5051,28.7632,28.1703,28.694,944731.1326936,0
+CADE.US,D,20210517,000000,28.4506,28.7214,28.2336,28.6229,1069612.6383895,0
+CADE.US,D,20210518,000000,28.6229,28.8303,27.9356,27.9706,670624.52162668,0
+CADE.US,D,20210519,000000,27.6201,28.0437,27.1207,28.0251,711146.17448448,0
+CADE.US,D,20210520,000000,27.8528,28.0622,27.401,27.8343,793390.17502393,0
+CADE.US,D,20210521,000000,28.0535,28.4419,27.9434,28.215,759232.51286639,0
+CADE.US,D,20210524,000000,28.2336,28.2336,27.699,27.7272,726678.17373712,0
+CADE.US,D,20210525,000000,27.7546,28.0251,26.7868,26.8316,711567.29071868,0
+CADE.US,D,20210526,000000,26.8316,27.2375,26.6602,27.1752,488581.10914546,0
+CADE.US,D,20210527,000000,27.6201,27.7905,27.3388,27.5364,384721.5204383,0
+CADE.US,D,20210528,000000,27.5549,27.7038,27.111,27.6542,868431.033733,0
+CADE.US,D,20210601,000000,27.9521,28.0972,27.7175,27.8986,659338.60655011,0
+CADE.US,D,20210602,000000,28.0437,28.0885,27.6104,27.8003,750367.50258008,0
+CADE.US,D,20210603,000000,27.7369,28.0972,27.7175,28.0077,630214.82406042,0
+CADE.US,D,20210604,000000,27.9521,28.0885,27.7546,28.0348,585617.58774578,0
+CADE.US,D,20210607,000000,28.0622,28.3299,27.8577,28.2782,1131487.9656596,0
+CADE.US,D,20210608,000000,28.1254,28.325,27.8003,28.0437,1096332.9770059,0
+CADE.US,D,20210609,000000,27.8625,27.9132,27.5822,27.7088,758908.972345,0
+CADE.US,D,20210610,000000,28.0699,28.1254,27.2132,27.222,918893.08394345,0
+CADE.US,D,20210611,000000,27.401,27.6805,27.3106,27.4458,907273.35721781,0
+CADE.US,D,20210614,000000,27.5549,27.7195,26.6553,26.9727,1442748.3268235,0
+CADE.US,D,20210615,000000,26.9639,27.5092,26.664,27.22,993539.53135025,0
+CADE.US,D,20210616,000000,27.0837,27.6824,26.701,27.4458,846354.2719332,0
+CADE.US,D,20210617,000000,27.6464,27.7195,26.0088,26.0458,1272845.3872404,0
+CADE.US,D,20210618,000000,25.782,25.9096,25.1092,25.1092,4292232.3526568,0
+CADE.US,D,20210621,000000,25.4908,26.3272,25.4266,26.3272,1650474.6940271,0
+CADE.US,D,20210622,000000,26.2269,26.3642,25.7732,26.2629,941729.90919034,0
+CADE.US,D,20210623,000000,26.2912,26.4907,25.9806,25.9806,875626.98577399,0
+CADE.US,D,20210624,000000,26.1169,26.4226,25.9183,26.3642,861395.31128354,0
+CADE.US,D,20210625,000000,26.3992,26.8276,26.2454,26.3992,2041549.934038,0
+CADE.US,D,20210628,000000,26.2726,26.2726,25.6554,25.7537,824893.77779322,0
+CADE.US,D,20210629,000000,25.9719,26.2532,25.6359,25.745,774375.2363806,0
+CADE.US,D,20210630,000000,25.5805,26.0536,25.5805,25.782,704849.97322679,0
+CADE.US,D,20210701,000000,26.0264,26.2269,25.8628,26.0185,665198.28488209,0
+CADE.US,D,20210702,000000,26.0088,26.0088,25.5269,25.6174,598768.73960605,0
+CADE.US,D,20210706,000000,25.5181,25.7071,24.5387,24.6984,1629361.3640022,0
+CADE.US,D,20210707,000000,24.3255,24.9067,24.1609,24.2699,1106384.3025373,0
+CADE.US,D,20210708,000000,23.8163,24.1152,23.5251,23.9342,1424155.5315271,0
+CADE.US,D,20210709,000000,24.4979,25.226,24.3343,25.1792,1004583.047814,0
+CADE.US,D,20210712,000000,24.5708,25.043,24.3888,24.9807,594120.02722557,0
+CADE.US,D,20210713,000000,24.8259,24.9398,24.379,24.5153,580270.43868419,0
+CADE.US,D,20210714,000000,24.5347,24.9719,24.2251,24.4521,815898.32418558,0
+CADE.US,D,20210715,000000,24.1706,24.8473,24.0431,24.8162,746476.79942117,0
+CADE.US,D,20210716,000000,25.0079,25.0079,24.0976,24.1512,621160.8250251,0
+CADE.US,D,20210719,000000,23.497,23.6614,22.865,23.05,1008631.9263389,0
+CADE.US,D,20210720,000000,22.9604,24.1249,22.9604,23.3236,1309432.1710903,0
+CADE.US,D,20210721,000000,23.5865,24.048,23.5749,23.8066,852450.18620145,0
+CADE.US,D,20210722,000000,23.9155,23.9155,22.6772,22.906,926170.177893,0
+CADE.US,D,20210723,000000,23.1153,23.3236,22.8505,23.1153,557638.00887781,0
+CADE.US,D,20210726,000000,23.1795,23.5865,22.9791,23.0773,820512.11473198,0
+CADE.US,D,20210727,000000,22.7599,23.3236,22.6334,23.2136,697418.81236229,0
+CADE.US,D,20210728,000000,23.4346,23.7413,23.0149,23.4687,721558.0165969,0
+CADE.US,D,20210729,000000,23.8066,23.97,23.497,23.7326,674855.19911126,0
+CADE.US,D,20210730,000000,23.68,24.0149,23.3596,23.4785,868293.4006223,0
+CADE.US,D,20210802,000000,23.5154,24.1892,23.162,23.3966,872306.3302004,0
+CADE.US,D,20210803,000000,23.5778,23.826,22.9878,23.7978,783736.34213305,0
+CADE.US,D,20210804,000000,23.2603,23.8426,23.2136,23.4502,844242.5280856,0
+CADE.US,D,20210805,000000,23.6333,24.0714,23.4502,24.0528,560904.22747478,0
+CADE.US,D,20210806,000000,24.525,25.1434,24.4618,24.9719,1299901.5917315,0
+CADE.US,D,20210809,000000,24.8211,25.4987,24.6165,25.0625,1377637.5943394,0
+CADE.US,D,20210810,000000,24.9982,25.8043,24.9349,25.7352,1058781.7342684,0
+CADE.US,D,20210811,000000,25.6982,26.1637,25.4441,26.1363,936700.13797356,0
+CADE.US,D,20210812,000000,26.1637,26.2678,25.8355,26.0001,832850.82039407,0
+CADE.US,D,20210813,000000,26.0536,26.1169,25.7071,26.0264,722647.78324199,0
+CADE.US,D,20210816,000000,25.7265,26.2181,25.4811,26.2084,1137496.5753427,0
+CADE.US,D,20210817,000000,25.9183,26.1831,25.7168,25.9553,1047780.329428,0
+CADE.US,D,20210818,000000,25.963,26.3456,25.6982,25.745,1021734.8038991,0
+CADE.US,D,20210819,000000,25.453,25.9806,25.2173,25.4627,1203514.2483995,0
+CADE.US,D,20210820,000000,25.4004,25.9553,25.3254,25.8628,653946.2645268,0
+CADE.US,D,20210823,000000,26.0088,26.1549,25.8531,25.8531,709499.71272003,0
+CADE.US,D,20210824,000000,25.9719,26.1169,25.8355,25.9358,643880.55941662,0
+CADE.US,D,20210825,000000,26.0264,26.3097,25.9553,26.0185,624840.97006692,0
+CADE.US,D,20210826,000000,26.1363,26.2007,25.8531,25.8998,1122631.1722754,0
+CADE.US,D,20210827,000000,26.0001,26.8189,25.9719,26.7915,903210.09911415,0
+CADE.US,D,20210830,000000,26.8276,26.8276,26.0458,26.0536,1064091.9072705,0
+CADE.US,D,20210831,000000,26.6826,27.0466,26.5725,26.6913,1408817.6565873,0
+CADE.US,D,20210901,000000,26.7547,27.0555,26.409,26.8919,1633912.5006698,0
+CADE.US,D,20210902,000000,26.8461,27.0282,26.6183,26.7361,1047765.9498494,0
+CADE.US,D,20210903,000000,26.7731,26.9912,26.701,26.8012,948837.52953345,0
+CADE.US,D,20210907,000000,26.7915,27.2813,26.7547,26.8734,1014031.4581516,0
+CADE.US,D,20210908,000000,26.6913,26.8821,26.5093,26.7361,833383.89191981,0
+CADE.US,D,20210909,000000,26.6271,27.1091,26.6271,26.664,1009498.8095137,0
+CADE.US,D,20210910,000000,26.8919,26.9007,26.5551,26.591,1236982.7178908,0
+CADE.US,D,20210913,000000,26.8092,26.85,26.186,26.4178,1349917.8750012,0
+CADE.US,D,20210914,000000,26.482,26.5277,25.8317,26.0059,1350165.409178,0
+CADE.US,D,20210915,000000,25.9689,26.482,25.9319,26.373,762190.59763346,0
+CADE.US,D,20210916,000000,26.5561,26.6747,26.2347,26.2805,850817.07690297,0
+CADE.US,D,20210917,000000,26.4178,26.5374,25.9553,26.0975,4199135.8786282,0
+CADE.US,D,20210920,000000,25.4286,25.6934,25.1354,25.6583,1208949.729159,0
+CADE.US,D,20210921,000000,25.7499,25.8959,25.4841,25.593,937455.06585682,0
+CADE.US,D,20210922,000000,25.8872,26.295,25.7869,25.9514,987806.18788853,0
+CADE.US,D,20210923,000000,26.2065,27.2979,26.1617,26.9766,881966.32576787,0
+CADE.US,D,20210924,000000,26.8948,27.3446,26.7945,27.0787,902052.54302648,0
+CADE.US,D,20210927,000000,27.3982,27.9853,27.2073,27.664,1226050.1296058,0
+CADE.US,D,20210928,000000,27.848,27.994,27.3213,27.4264,1017411.6862657,0
+CADE.US,D,20210929,000000,27.4264,27.5919,27.1694,27.4907,820179.33019569,0
+CADE.US,D,20210930,000000,27.6542,27.7292,27.2258,27.2882,1179529.1110798,0
+CADE.US,D,20211001,000000,27.4264,28.2608,27.1791,28.0398,1211129.2624491,0
+CADE.US,D,20211004,000000,28.0398,28.4058,27.6318,27.7653,937439.65916532,0
+CADE.US,D,20211005,000000,28.0261,28.0398,27.628,27.848,558240.92407165,0
+CADE.US,D,20211006,000000,27.5919,27.8567,27.0419,27.8295,638827.16460622,0
+CADE.US,D,20211007,000000,28.0398,28.3834,27.9297,28.2326,675615.26255834,0
+CADE.US,D,20211008,000000,28.2326,28.4895,28.1323,28.2511,725247.40565361,0
+CADE.US,D,20211011,000000,28.4058,28.5431,28.0446,28.0855,725619.22047502,0
+CADE.US,D,20211012,000000,28.0311,28.4808,27.8382,28.3153,564089.30416321,0
+CADE.US,D,20211013,000000,28.2413,28.2413,27.7653,28.0213,585024.9436796,0
+CADE.US,D,20211014,000000,28.3153,28.3884,27.9629,28.0671,951876.75620906,0
+CADE.US,D,20211015,000000,28.8021,28.8021,27.6056,27.6153,4829374.3262822,0
+CADE.US,D,20211018,000000,27.4945,28.2043,27.4945,27.8732,1536144.7177798,0
+CADE.US,D,20211019,000000,28.0748,28.0748,27.5403,27.6056,1583082.744089,0
+CADE.US,D,20211020,000000,27.6425,28.7107,27.55,28.7008,1578166.9823892,0
+CADE.US,D,20211021,000000,28.7008,28.7107,28.2043,28.5724,941757.64123504,0
+CADE.US,D,20211022,000000,29.7241,29.9256,29.2538,29.4739,990021.67012553,0
+CADE.US,D,20211025,000000,29.6374,29.7961,29.066,29.2538,1487237.7162977,0
+CADE.US,D,20211026,000000,28.7358,29.5897,27.7944,28.3805,3713988.4074606,0
+CADE.US,D,20211027,000000,28.7933,28.7933,27.4497,27.9005,3460154.9481757,0
+CADE.US,D,20211028,000000,27.8723,28.2657,27.1128,27.6036,20072703.535951,0
+CADE.US,D,20211029,000000,27.9872,28.696,27.1031,27.8528,2032356.2476665,0
+CADE.US,D,20211101,000000,28.2072,28.5528,27.8528,28.3708,2974768.1597337,0
+CADE.US,D,20211102,000000,28.2744,28.477,27.6318,27.7185,2366290.1231473,0
+CADE.US,D,20211103,000000,27.5841,29.395,27.5724,29.1098,2911211.4488651,0
+CADE.US,D,20211104,000000,29.4174,29.9831,28.7554,29.9353,3680664.7608694,0
+CADE.US,D,20211105,000000,30.2333,30.8233,30.1174,30.4826,4101493.4034957,0
+CADE.US,D,20211108,000000,30.4445,30.6841,29.8536,29.9646,3145118.9204829,0
+CADE.US,D,20211109,000000,29.7056,30.54,29.6862,30.54,2171918.2761317,0
+CADE.US,D,20211110,000000,30.4153,30.76,30.2907,30.5108,2605805.6304694,0
+CADE.US,D,20211111,000000,30.4056,30.6451,30.0892,30.2235,1920989.4917502,0
+CADE.US,D,20211112,000000,30.2518,30.4961,29.9353,30.1466,1380520.6998746,0
+CADE.US,D,20211115,000000,30.4533,30.4533,29.8584,29.945,1525298.4069673,0
+CADE.US,D,20211116,000000,29.801,30.4056,29.6043,30.3287,1533831.65983,0
+CADE.US,D,20211117,000000,30.2333,30.3862,29.9062,30.2421,1629855.4052428,0
+CADE.US,D,20211118,000000,30.3287,30.5497,29.911,30.0795,1793284.4530596,0
+CADE.US,D,20211119,000000,29.6765,29.7913,29.1954,29.6568,1995305.2088462,0
+CADE.US,D,20211122,000000,30.0405,30.5975,29.8108,30.3765,1891002.9345367,0
+CADE.US,D,20211123,000000,30.4923,30.7035,30.319,30.501,1124301.2576334,0
+CADE.US,D,20211124,000000,30.2713,30.501,30.1077,30.1466,1113997.2623614,0
+CADE.US,D,20211126,000000,29.0143,29.0338,28.3902,28.7739,1092984.5893877,0
+CADE.US,D,20211129,000000,29.1195,29.1681,28.6298,28.6298,1240517.0129197,0
+CADE.US,D,20211130,000000,28.2267,28.3611,27.8139,28.0446,1506949.0373966,0
+CADE.US,D,20211201,000000,28.7836,28.8995,27.4594,27.4594,1389181.3147203,0
+CADE.US,D,20211202,000000,27.7564,28.6395,27.5549,28.4574,958105.16802416,0
+CADE.US,D,20211203,000000,28.5626,28.5626,27.8821,28.0642,846844.20472274,0
+CADE.US,D,20211206,000000,28.6298,29.1292,28.3708,28.88,1222951.3303897,0
+CADE.US,D,20211207,000000,29.1681,29.1867,28.4379,28.621,1167853.9202647,0
+CADE.US,D,20211208,000000,28.6015,28.918,28.0826,28.2072,1602449.9824112,0
+CADE.US,D,20211209,000000,29.0338,29.5897,28.621,28.7164,2753958.4301123,0
+CADE.US,D,20211210,000000,29.1487,29.6277,28.7456,29.0436,1976768.904752,0
+CADE.US,D,20211213,000000,28.8995,29.178,27.8236,27.997,2067231.8616477,0
+CADE.US,D,20211214,000000,28.0836,28.7115,28.0836,28.3834,1501297.8629561,0
+CADE.US,D,20211215,000000,28.3153,28.7943,27.9288,28.325,1645169.656589,0
+CADE.US,D,20211216,000000,28.5957,29.2821,28.4603,28.6726,1608972.1484775,0
+CADE.US,D,20211217,000000,28.364,28.5665,27.5032,27.6387,4725395.5924942,0
+CADE.US,D,20211220,000000,27.2239,27.3106,26.3341,26.8082,1410217.6112877,0
+CADE.US,D,20211221,000000,27.1168,28.0592,27.0886,27.8996,1525404.1995823,0
+CADE.US,D,20211222,000000,27.8324,28.0894,27.5909,28.0739,1054526.4060774,0
+CADE.US,D,20211223,000000,28.3056,28.5762,28.0661,28.1703,425574.93071963,0
+CADE.US,D,20211227,000000,27.9872,28.7408,27.9385,28.7408,696338.2897321,0
+CADE.US,D,20211228,000000,28.6152,28.9919,28.5188,28.7982,733395.49122901,0
+CADE.US,D,20211229,000000,28.9628,29.0834,28.6249,28.9053,721697.70393313,0
+CADE.US,D,20211230,000000,29.0406,29.3015,28.9725,29.0309,648658.68800565,0
+CADE.US,D,20211231,000000,28.9053,29.1165,28.7505,28.7894,540534.52709264,0
+CADE.US,D,20220103,000000,29.137,29.765,29.0504,29.4174,1075996.1442324,0
+CADE.US,D,20220104,000000,29.7747,30.6831,29.4554,30.2576,1524357.5716734,0
+CADE.US,D,20220105,000000,30.4612,31.021,30.3354,30.3551,1522751.1673067,0
+CADE.US,D,20220106,000000,31.0793,32.0316,30.6539,31.8426,1386196.5250213,0
+CADE.US,D,20220107,000000,31.8426,32.49,31.6694,32.2974,1813902.714731,0
+CADE.US,D,20220110,000000,32.6547,32.8571,32.123,32.4803,1651713.3920233,0
+CADE.US,D,20220111,000000,32.5679,32.6936,31.8719,32.6547,941756.61412227,0
+CADE.US,D,20220112,000000,32.6644,33.0898,32.2195,32.5194,1231736.2258803,0
+CADE.US,D,20220113,000000,32.7705,33.0898,32.6352,32.6838,1012489.7618893,0
+CADE.US,D,20220114,000000,32.3168,33.0119,32.0266,32.9925,1027138.4441629,0
+CADE.US,D,20220118,000000,32.8474,33.051,32.3938,32.5194,939168.28995109,0
+CADE.US,D,20220119,000000,32.5777,32.5777,31.3987,31.4561,1002283.3423301,0
+CADE.US,D,20220120,000000,31.3889,31.7755,30.6062,30.6831,937953.21554849,0
+CADE.US,D,20220121,000000,30.5672,31.1757,30.3551,30.3929,1699674.4226477,0
+CADE.US,D,20220124,000000,29.726,31.205,29.4554,31.0404,1541758.9161607,0
+CADE.US,D,20220125,000000,30.7221,31.3306,30.171,30.8857,1495918.8733988,0
+CADE.US,D,20220126,000000,31.4084,32.1133,30.1223,30.6539,1777889.0598048,0
+CADE.US,D,20220127,000000,30.7892,31.2341,29.2139,29.5138,2069882.8396976,0
+CADE.US,D,20220128,000000,29.5333,29.7941,28.9433,29.7553,2275204.7359153,0
+CADE.US,D,20220131,000000,29.3883,30.1807,29.2918,30.1223,1787062.203921,0
+CADE.US,D,20220201,000000,29.9967,30.4514,29.6685,30.3832,1126904.9884962,0
+CADE.US,D,20220202,000000,30.1321,30.2479,29.8711,30.1223,1378480.8539205,0
+CADE.US,D,20220203,000000,30.2294,30.4903,29.9773,29.9967,1199060.6874446,0
+CADE.US,D,20220204,000000,30.1515,30.8087,29.9587,30.5283,1071275.5339582,0
+CADE.US,D,20220207,000000,30.4709,30.6734,30.2673,30.4709,1063649.2216681,0
+CADE.US,D,20220208,000000,30.8954,31.1757,30.7221,31.1281,1538590.2732766,0
+CADE.US,D,20220209,000000,31.1281,31.3111,30.8768,31.021,993819.93313547,0
+CADE.US,D,20220210,000000,30.7795,31.3597,30.688,30.8379,1390515.5342038,0
+CADE.US,D,20220211,000000,30.6062,31.4561,30.4416,30.7221,1473576.0893925,0
+CADE.US,D,20220214,000000,30.9829,31.2537,30.2001,30.4319,1453110.8675232,0
+CADE.US,D,20220215,000000,30.9245,31.4561,30.8135,31.3209,1529848.5165222,0
+CADE.US,D,20220216,000000,31.0696,31.4756,31.0551,31.4084,835645.5942313,0
+CADE.US,D,20220217,000000,30.9829,31.205,30.6343,30.6442,1284047.0790701,0
+CADE.US,D,20220218,000000,30.4416,30.9295,30.4416,30.4903,1383846.4910119,0
+CADE.US,D,20220222,000000,30.2479,30.5234,29.5819,29.7941,1405771.2401223,0
+CADE.US,D,20220223,000000,30.0649,30.2294,29.3492,29.4466,1000112.0259421,0
+CADE.US,D,20220224,000000,28.4603,29.3589,28.1226,29.2334,1876226.8902801,0
+CADE.US,D,20220225,000000,29.5138,30.2772,29.3785,30.1028,1020365.6625817,0
+CADE.US,D,20220228,000000,29.3298,30.8857,29.3298,30.5575,2433596.8227259,0
+CADE.US,D,20220301,000000,30.2772,30.4612,28.7311,29.1467,2271855.3211843,0
+CADE.US,D,20220302,000000,29.4749,30.8184,29.3687,30.6343,1570985.4099271,0
+CADE.US,D,20220303,000000,30.7415,30.8282,29.4894,29.8332,1986752.4408409,0
+CADE.US,D,20220304,000000,29.1078,29.2236,28.1507,28.3153,1898596.3792183,0
+CADE.US,D,20220307,000000,28.2861,28.4215,27.0107,27.0107,2493100.5466185,0
+CADE.US,D,20220308,000000,27.4557,28.8858,27.1849,28.142,2597183.0187959,0
+CADE.US,D,20220309,000000,29.0212,29.4651,28.6726,28.8566,1683508.6948183,0
+CADE.US,D,20220310,000000,28.3445,29.0786,28.3445,28.8664,2081666.9044658,0
+CADE.US,D,20220311,000000,29.1175,29.6979,28.7017,28.7311,1099814.8892838,0
+CADE.US,D,20220314,000000,28.9745,29.3445,28.5558,28.8868,1501330.7305646,0
+CADE.US,D,20220315,000000,29.0523,29.2665,28.1664,28.916,1354086.9257198,0
+CADE.US,D,20220316,000000,29.2276,29.8701,28.9745,29.7533,1383630.797331,0
+CADE.US,D,20220317,000000,29.4125,29.6755,28.955,29.4027,1390289.5693952,0
+CADE.US,D,20220318,000000,29.247,29.9091,28.5948,29.8895,5745234.3462267,0
+CADE.US,D,20220321,000000,30.1622,30.2011,28.8186,29.1108,1561213.4590679,0
+CADE.US,D,20220322,000000,29.6267,30.0064,29.3346,29.8117,1328672.0474295,0
+CADE.US,D,20220323,000000,29.4321,29.6793,28.6629,28.7214,1303124.6715922,0
+CADE.US,D,20220324,000000,28.9063,29.0133,28.5266,28.9354,901102.46371762,0
+CADE.US,D,20220325,000000,29.0036,29.4515,28.8965,29.3445,1112663.042878,0
+CADE.US,D,20220328,000000,29.2276,29.2276,28.4292,29.1496,1372065.5075819,0
+CADE.US,D,20220329,000000,29.7533,29.9286,29.4321,29.8507,876887.2531383,0
+CADE.US,D,20220330,000000,29.8895,30.1331,28.9209,29.2179,1685130.5058763,0
+CADE.US,D,20220331,000000,29.1205,29.4563,28.4877,28.4877,1135198.9240843,0
+CADE.US,D,20220401,000000,28.9257,28.9648,27.9716,27.9813,2035555.7039336,0
+CADE.US,D,20220404,000000,27.991,28.1176,27.4458,27.8839,1101476.7577398,0
+CADE.US,D,20220405,000000,27.6503,28.0787,27.2122,27.2999,1084326.0287674,0
+CADE.US,D,20220406,000000,27.2122,27.3291,26.5939,26.6475,1189275.3841196,0
+CADE.US,D,20220407,000000,26.6962,26.6962,25.708,25.966,1288111.3642866,0
+CADE.US,D,20220408,000000,26.0439,26.2581,25.7421,25.8297,1021912.4944077,0
+CADE.US,D,20220411,000000,25.7518,26.2921,25.6642,25.8979,1044011.8526885,0
+CADE.US,D,20220412,000000,26.1413,26.4138,25.6739,25.8491,1214463.2704886,0
+CADE.US,D,20220413,000000,25.6545,26.297,25.4403,26.2776,1081793.1686856,0
+CADE.US,D,20220414,000000,26.1704,26.4041,25.6107,25.6545,928769.80030462,0
+CADE.US,D,20220418,000000,25.5571,25.8394,25.4159,25.6642,1096464.4474401,0
+CADE.US,D,20220419,000000,25.9368,27.0321,25.8588,26.9494,1321516.1527864,0
+CADE.US,D,20220420,000000,27.2609,27.3875,27.018,27.1635,1959316.2046262,0
+CADE.US,D,20220421,000000,27.4945,27.7573,26.3652,26.5015,1478250.4795921,0
+CADE.US,D,20220422,000000,26.4138,26.5113,25.8103,25.82,1339945.6371529,0
+CADE.US,D,20220425,000000,25.6934,25.9952,25.1287,25.8491,1525038.5474374,0
+CADE.US,D,20220426,000000,25.8491,26.4723,25.1653,25.3234,2365074.021632,0
+CADE.US,D,20220427,000000,24.9924,25.3575,24.7198,25.0021,1963401.0320981,0
+CADE.US,D,20220428,000000,25.265,25.5813,24.9144,25.4208,1063167.5057807,0
+CADE.US,D,20220429,000000,25.265,25.5278,24.2573,24.379,1189065.8531153,0
+CADE.US,D,20220502,000000,24.3206,24.8366,24.1162,24.7684,1296146.4674577,0
+CADE.US,D,20220503,000000,24.9826,25.4791,24.6516,25.3526,1225700.9112652,0
+CADE.US,D,20220504,000000,25.4012,26.0828,25.1481,26.005,894411.85115766,0
+CADE.US,D,20220505,000000,25.9076,25.927,24.7977,25.1481,915524.15406985,0
+CADE.US,D,20220506,000000,25.0021,25.1676,24.4764,24.8074,860760.55559393,0
+CADE.US,D,20220509,000000,24.5347,25.3137,24.3888,24.934,1229331.7548942,0
+CADE.US,D,20220510,000000,25.304,25.4597,24.1649,24.7198,1131819.7230831,0
+CADE.US,D,20220511,000000,24.895,25.1676,24.1551,24.2037,862833.26915641,0
+CADE.US,D,20220512,000000,24.048,24.379,23.7413,24.3596,746197.42474872,0
+CADE.US,D,20220513,000000,24.7003,24.8756,24.194,24.418,1065607.9257136,0
+CADE.US,D,20220516,000000,24.4568,24.4666,23.9798,24.194,942700.53075454,0
+CADE.US,D,20220517,000000,24.6516,25.2553,24.5446,25.119,897798.24194829,0
+CADE.US,D,20220518,000000,24.8463,24.9632,24.5153,24.7879,1270938.0388333,0
+CADE.US,D,20220519,000000,24.6127,24.9242,24.3693,24.5737,1284742.434413,0
+CADE.US,D,20220520,000000,24.7101,24.9242,24.1064,24.7198,1063581.4322256,0
+CADE.US,D,20220523,000000,25.3137,25.3721,24.8269,24.9924,1064155.588262,0
+CADE.US,D,20220524,000000,24.9535,25.0703,24.4959,24.9632,792638.32847895,0
+CADE.US,D,20220525,000000,24.9924,25.5473,24.9438,25.1287,1025888.4479262,0
+CADE.US,D,20220526,000000,25.4306,25.7372,25.4306,25.5669,722980.56777828,0
+CADE.US,D,20220527,000000,25.6545,26.1316,25.6057,26.1219,807583.84634202,0
+CADE.US,D,20220531,000000,25.8005,26.2191,25.6252,26.0244,866382.97087691,0
+CADE.US,D,20220601,000000,26.1316,26.1704,25.3526,25.7518,662239.17300225,0
+CADE.US,D,20220602,000000,25.8491,26.4138,25.6057,26.4138,776988.21125817,0
+CADE.US,D,20220603,000000,26.2191,26.297,25.9757,26.1219,738608.0885182,0
+CADE.US,D,20220606,000000,26.4235,26.4235,25.9611,26.1316,1003947.2650116,0
+CADE.US,D,20220607,000000,25.82,26.5867,25.82,26.5598,893866.45427873,0
+CADE.US,D,20220608,000000,26.2094,26.297,25.781,26.005,894162.26275544,0
+CADE.US,D,20220609,000000,25.9076,26.0439,24.8902,24.934,1034190.6004166,0
+CADE.US,D,20220610,000000,24.379,24.5446,24.0772,24.194,977672.69333578,0
+CADE.US,D,20220613,000000,23.6293,23.7949,23.1912,23.347,1217052.6217726,0
+CADE.US,D,20220614,000000,23.3273,23.632,23.1947,23.4453,1022332.4138729,0
+CADE.US,D,20220615,000000,23.7597,24.025,23.2783,23.573,884606.42957905,0
+CADE.US,D,20220616,000000,22.9638,23.2193,22.4921,22.5707,1063951.8523922,0
+CADE.US,D,20220617,000000,22.7574,23.2683,22.6101,23.0522,2029912.3976605,0
+CADE.US,D,20220621,000000,23.6811,23.6811,23.1898,23.3273,902952.32204252,0
+CADE.US,D,20220622,000000,22.8655,23.3273,22.8655,23.2095,758086.22671939,0
+CADE.US,D,20220623,000000,23.1112,23.2979,22.4234,22.9048,718110.35708731,0
+CADE.US,D,20220624,000000,23.0424,23.7597,23.0424,23.573,2263060.0225519,0
+CADE.US,D,20220627,000000,23.8285,24.025,23.4256,23.5632,940350.38363055,0
+CADE.US,D,20220628,000000,23.9071,24.025,23.122,23.1603,1322591.5869146,0
+CADE.US,D,20220629,000000,23.3273,23.3273,22.9146,23.1799,892280.82770779,0
+CADE.US,D,20220630,000000,22.7476,23.3323,22.6837,23.0718,1213509.4972941,0
+CADE.US,D,20220701,000000,23.0817,23.4846,22.6789,23.4453,1921836.8031665,0
+CADE.US,D,20220705,000000,22.9932,23.4551,22.6297,23.4256,891211.23581901,0
+CADE.US,D,20220706,000000,23.2783,23.5436,22.954,23.2389,884336.74180499,0
+CADE.US,D,20220707,000000,23.4453,23.7008,23.4453,23.5534,966430.71791586,0
+CADE.US,D,20220708,000000,23.7008,23.7008,23.2193,23.4551,765964.16279083,0
+CADE.US,D,20220711,000000,23.1898,23.2979,22.8066,22.8655,785759.24540618,0
+CADE.US,D,20220712,000000,22.6297,23.2881,22.6297,23.0326,1257812.5835876,0
+CADE.US,D,20220713,000000,22.8557,22.8557,22.325,22.5118,1137534.8894298,0
+CADE.US,D,20220714,000000,22.0009,22.1285,21.6569,21.9222,833919.37571342,0
+CADE.US,D,20220715,000000,22.3054,22.7967,22.0499,22.7279,1042568.1561342,0
+CADE.US,D,20220718,000000,23.0326,23.1947,22.7918,22.8557,930308.83922843,0
+CADE.US,D,20220719,000000,23.2585,23.8875,23.1112,23.8088,1128296.3022117,0
+CADE.US,D,20220720,000000,23.7695,23.9759,23.6418,23.9365,1004817.9739053,0
+CADE.US,D,20220721,000000,23.7106,23.9563,23.4846,23.8187,713305.84395034,0
+CADE.US,D,20220722,000000,23.632,23.9464,23.4453,23.6418,939210.57115155,0
+CADE.US,D,20220725,000000,23.8088,24.2706,23.6712,24.1429,1711523.0823746,0
+CADE.US,D,20220726,000000,23.7597,25.0567,23.1701,24.8602,2347139.5112936,0
+CADE.US,D,20220727,000000,24.9782,25.6168,24.7227,25.4891,1477365.9092874,0
+CADE.US,D,20220728,000000,25.4694,25.4694,24.9732,25.0567,1089776.7465594,0
+CADE.US,D,20220729,000000,25.2435,25.8625,25.2435,25.6463,1357652.015231,0
+CADE.US,D,20220801,000000,25.44,25.8919,25.2435,25.6856,1110925.3564936,0
+CADE.US,D,20220802,000000,25.5186,25.7151,25.2827,25.2926,765786.06709098,0
+CADE.US,D,20220803,000000,25.3908,25.548,25.1551,25.4203,897670.51242996,0
+CADE.US,D,20220804,000000,25.4596,25.4596,25.0469,25.0567,911436.80118314,0
+CADE.US,D,20220805,000000,24.9094,25.5579,24.7914,25.5284,1217148.7557092,0
+CADE.US,D,20220808,000000,25.6758,25.8969,25.5579,25.7347,830413.43465076,0
+CADE.US,D,20220809,000000,25.8527,26.1376,25.6365,26.1376,974845.99415597,0
+CADE.US,D,20220810,000000,26.5307,26.8353,26.4913,26.5896,1603096.3849295,0
+CADE.US,D,20220811,000000,26.9434,27.1301,26.7566,26.9925,682477.98715202,0
+CADE.US,D,20220812,000000,27.2676,27.3954,26.9336,27.3954,859208.96509143,0
+CADE.US,D,20220815,000000,27.0809,27.6509,27.0417,27.6312,1079603.9201843,0
+CADE.US,D,20220816,000000,27.5624,28.039,27.4248,27.9063,823457.52545967,0
+CADE.US,D,20220817,000000,27.6214,27.8277,27.4446,27.6803,611905.27628656,0
+CADE.US,D,20220818,000000,27.6509,27.7983,27.4838,27.7687,485032.95278607,0
+CADE.US,D,20220819,000000,27.6509,27.6509,27.0957,27.2775,517167.5231764,0
+CADE.US,D,20220822,000000,26.8156,26.855,26.5209,26.6682,568085.59260696,0
+CADE.US,D,20220823,000000,26.6879,26.9041,26.5111,26.5209,477145.85750721,0
+CADE.US,D,20220824,000000,26.3538,26.5896,26.2556,26.3931,754265.81953528,0
+CADE.US,D,20220825,000000,26.3637,26.7666,26.3637,26.5995,645838.10440046,0
+CADE.US,D,20220826,000000,26.8058,26.8058,25.9952,26.0296,723640.48298993,0
+CADE.US,D,20220829,000000,25.7544,25.8527,25.3515,25.3712,649056.03927424,0
+CADE.US,D,20220830,000000,25.4203,25.4596,25.0666,25.2041,829199.33082268,0
+CADE.US,D,20220831,000000,25.2238,25.548,25.0371,25.0371,765523.50314492,0
+CADE.US,D,20220901,000000,24.8898,24.8898,24.5065,24.703,885068.46070893,0
+CADE.US,D,20220902,000000,25.0469,25.2729,24.5655,24.6833,886352.78512724,0
+CADE.US,D,20220906,000000,24.8504,24.8554,24.0066,24.31,1138060.017322,0
+CADE.US,D,20220907,000000,24.2117,24.8504,24.1233,24.703,847815.9287499,0
+CADE.US,D,20220908,000000,24.4181,25.5088,24.3689,25.44,1191545.7178995,0
+CADE.US,D,20220909,000000,25.548,25.8919,25.5038,25.7053,808172.84365411,0
+CADE.US,D,20220912,000000,25.8527,26.226,25.7643,26.0885,804743.22931994,0
+CADE.US,D,20220913,000000,25.4596,25.6955,25.1403,25.3221,910026.28324036,0
+CADE.US,D,20220914,000000,25.441,25.7284,25.1635,25.6888,2032914.2995872,0
+CADE.US,D,20220915,000000,25.6293,26.4222,25.5698,26.333,1529085.4763272,0
+CADE.US,D,20220916,000000,25.996,26.3676,25.6689,26.3032,3394023.2014398,0
+CADE.US,D,20220919,000000,26.0158,26.9375,25.9861,26.9078,1185973.4607657,0
+CADE.US,D,20220920,000000,26.7294,27.1159,26.6204,26.8384,1618004.754563,0
+CADE.US,D,20220921,000000,27.0961,27.3736,26.4816,26.5114,1206893.0916994,0
+CADE.US,D,20220922,000000,26.5906,26.7195,26.1447,26.3726,2273944.610562,0
+CADE.US,D,20220923,000000,26.0852,26.1546,25.2378,25.7185,2651447.4379088,0
+CADE.US,D,20220926,000000,25.441,25.9564,25.3617,25.4707,1732065.3265805,0
+CADE.US,D,20220927,000000,25.7383,25.8969,24.8067,25.0644,1369541.1285306,0
+CADE.US,D,20220928,000000,25.1536,25.9118,24.9851,25.6392,1657066.2349246,0
+CADE.US,D,20220929,000000,25.332,25.4707,25.0743,25.3914,1219643.8453824,0
+CADE.US,D,20220930,000000,25.4707,25.6739,25.1238,25.1833,1082005.9321202,0
+CADE.US,D,20221003,000000,25.5797,25.9217,25.223,25.7086,1054440.0074055,0
+CADE.US,D,20221004,000000,26.0257,26.9177,25.996,26.8483,1401401.364211,0
+CADE.US,D,20221005,000000,26.4321,26.7988,26.323,26.7591,1021173.2234435,0
+CADE.US,D,20221006,000000,26.551,26.8087,26.5014,26.6897,871307.2193461,0
+CADE.US,D,20221007,000000,26.5609,26.5708,26.0257,26.2339,1312536.5720636,0
+CADE.US,D,20221010,000000,26.333,26.4816,25.8176,25.8176,1101167.8822027,0
+CADE.US,D,20221011,000000,25.768,26.2438,25.6491,25.8969,997209.43457189,0
+CADE.US,D,20221012,000000,25.9167,26.2636,25.5401,25.9762,927800.21198329,0
+CADE.US,D,20221013,000000,25.6689,27.3785,25.4509,27.3141,1257039.4640418,0
+CADE.US,D,20221014,000000,27.5223,27.9881,27.1952,27.3538,1267617.8372009,0
+CADE.US,D,20221017,000000,27.8097,28.2656,27.6709,28.2457,1844426.7398418,0
+CADE.US,D,20221018,000000,28.6818,28.8206,28.1565,28.4241,1593237.8003886,0
+CADE.US,D,20221019,000000,28.0872,28.4737,27.6362,27.9484,1809199.4656997,0
+CADE.US,D,20221020,000000,27.8394,28.0475,26.4469,26.5114,1503687.8961298,0
+CADE.US,D,20221021,000000,26.7294,27.0961,26.5361,26.8087,1918308.8666859,0
+CADE.US,D,20221024,000000,26.9871,27.3141,26.8285,27.106,1293363.522963,0
+CADE.US,D,20221025,000000,26.769,27.661,25.5104,25.7581,2843523.0074743,0
+CADE.US,D,20221026,000000,25.8325,26.5262,25.7383,26.105,1606098.53525,0
+CADE.US,D,20221027,000000,26.1843,27.0961,26.1843,26.6204,1469565.4787799,0
+CADE.US,D,20221028,000000,26.8681,27.3538,26.66,27.3538,1581528.3363947,0
+CADE.US,D,20221031,000000,27.3339,27.547,27.1159,27.4033,1035032.8699252,0
+CADE.US,D,20221101,000000,27.5123,27.6313,27.2249,27.3339,1000001.3421006,0
+CADE.US,D,20221102,000000,27.1357,27.6511,26.8582,26.9573,1142435.0401421,0
+CADE.US,D,20221103,000000,26.5213,26.5213,25.9464,26.1942,711317.90182767,0
+CADE.US,D,20221104,000000,26.4519,27.1754,26.3825,26.9871,1141749.9280308,0
+CADE.US,D,20221107,000000,27.1853,27.3439,26.8483,27.1952,736656.95993012,0
+CADE.US,D,20221108,000000,27.1952,27.4628,26.8087,27.1357,711662.98038742,0
+CADE.US,D,20221109,000000,27.0069,27.4033,26.9474,27.1258,849379.59577733,0
+CADE.US,D,20221110,000000,27.7502,28.6124,27.7502,28.5332,1297801.1121612,0
+CADE.US,D,20221111,000000,28.7413,29.0485,28.2077,28.444,942162.34128008,0
+CADE.US,D,20221114,000000,28.325,28.7661,28.325,28.4241,855492.12769246,0
+CADE.US,D,20221115,000000,28.8206,29.1476,28.2656,28.5133,976970.87974296,0
+CADE.US,D,20221116,000000,28.5827,28.7215,28.0475,28.1466,832921.77008112,0
+CADE.US,D,20221117,000000,27.6412,27.8394,27.106,27.2249,810740.88710154,0
+CADE.US,D,20221118,000000,27.7998,27.9187,27.4231,27.8691,951497.62442283,0
+CADE.US,D,20221121,000000,27.7601,27.8097,27.3835,27.7304,705332.50411877,0
+CADE.US,D,20221122,000000,27.9782,28.3003,27.9038,28.2061,1074392.0057696,0
+CADE.US,D,20221123,000000,28.1466,28.6818,27.9782,28.5926,897197.19234218,0
+CADE.US,D,20221125,000000,28.8206,28.8206,28.5332,28.6422,361466.76433468,0
+CADE.US,D,20221128,000000,28.4638,28.5827,27.7898,27.9484,675940.2864417,0
+CADE.US,D,20221129,000000,27.9187,28.1007,27.8387,28.0673,609180.70215108,0
+CADE.US,D,20221130,000000,28.0574,28.6224,27.4578,28.5827,1079153.4844932,0
+CADE.US,D,20221201,000000,28.6719,28.88,28.5084,28.5431,882460.72343818,0
+CADE.US,D,20221202,000000,28.2457,28.9098,28.1962,28.8602,846757.20052355,0
+CADE.US,D,20221205,000000,28.5629,28.5877,26.7988,26.9772,911957.87728547,0
+CADE.US,D,20221206,000000,27.0862,27.0862,26.1546,26.4321,1506671.5139695,0
+CADE.US,D,20221207,000000,26.214,26.7195,25.996,26.5312,946518.20134572,0
+CADE.US,D,20221208,000000,26.6006,26.6798,26.0406,26.1248,1167984.9795866,0
+CADE.US,D,20221209,000000,25.9564,26.3131,25.6541,25.6888,865508.48693998,0
+CADE.US,D,20221212,000000,25.6888,26.2339,25.5401,25.9663,1202962.0213228,0
+CADE.US,D,20221213,000000,26.3627,26.5708,24.3805,24.44,2481796.929719,0
+CADE.US,D,20221214,000000,24.44,24.78,23.98,23.99,2133864,0
+CADE.US,D,20221215,000000,23.93,24.41,23.705,24.07,2083804,0
+CADE.US,D,20221216,000000,22.59,24.17,22.43,23.89,3952206,0
+CADE.US,D,20221219,000000,23.98,24.16,23.66,23.83,979284,0
+CADE.US,D,20221220,000000,23.91,24.07,23.73,23.97,943062,0
+CADE.US,D,20221221,000000,23.97,24.555,23.97,24.43,1123461,0
+CADE.US,D,20221222,000000,24.33,24.44,23.98,24.44,783830,0
+CADE.US,D,20221223,000000,24.42,24.88,24.32,24.66,642700,0
+CADE.US,D,20221227,000000,24.66,24.81,24.48,24.74,540433,0
+CADE.US,D,20221228,000000,24.84,24.8599,24.44,24.44,914259,0
+CADE.US,D,20221229,000000,24.51,24.89,24.3,24.8,923437,0
+CADE.US,D,20221230,000000,24.6,24.85,24.42,24.66,660087,0
+CADE.US,D,20230103,000000,24.87,24.97,24.07,24.32,1895917,0
+CADE.US,D,20230104,000000,24.63,24.94,24.35,24.47,1117575,0
+CADE.US,D,20230105,000000,24.45,24.45,23.98,24.15,950495,0
+CADE.US,D,20230106,000000,24.44,24.97,24.2,24.89,1412933,0
+CADE.US,D,20230109,000000,24.85,25.135,24.75,25.04,1429346,0
+CADE.US,D,20230110,000000,24.91,25.28,24.88,25.13,1183873,0
+CADE.US,D,20230111,000000,25.17,25.49,25.12,25.48,804613,0
+CADE.US,D,20230112,000000,25.65,26.01,25.515,25.83,936300,0
+CADE.US,D,20230113,000000,25.5,25.89,25.15,25.82,760021,0
+CADE.US,D,20230117,000000,25.85,25.955,25.55,25.88,1138011,0
+CADE.US,D,20230118,000000,25.8,25.81,24.62,24.64,1559255,0
+CADE.US,D,20230119,000000,24.4,24.52,24.03,24.44,1026041,0
+CADE.US,D,20230120,000000,24.66,25.1,24.505,24.97,1236773,0
+CADE.US,D,20230123,000000,25.02,25.37,24.82,25.17,799115,0
+CADE.US,D,20230124,000000,25.17,25.21,24.79,25.01,761451,0
+CADE.US,D,20230125,000000,24.79,24.95,24.51,24.94,1055897,0
+CADE.US,D,20230126,000000,25.28,25.57,24.99,25.55,2103092,0
+CADE.US,D,20230127,000000,25.59,26.29,25.48,26.08,1514741,0
+CADE.US,D,20230130,000000,25.87,26.01,25.75,25.77,1206493,0
+CADE.US,D,20230131,000000,25.64,26.23,24.31,25.58,3298440,0
+CADE.US,D,20230201,000000,25.34,26.93,25.21,26.58,2598323,0
+CADE.US,D,20230202,000000,26.71,28.055,26.65,28.03,1650602,0
+CADE.US,D,20230203,000000,27.89,28.18,27.67,28.18,1528407,0
+CADE.US,D,20230206,000000,27.96,28.17,27.23,27.59,1001275,0
+CADE.US,D,20230207,000000,27.35,28.12,27.34,27.99,795055,0
+CADE.US,D,20230208,000000,27.66,27.98,27.53,27.65,735975,0
+CADE.US,D,20230209,000000,27.56,27.735,26.72,26.74,1097234,0
+CADE.US,D,20230210,000000,26.57,27.15,26.52,27.06,884590,0
+CADE.US,D,20230213,000000,26.96,27.61,26.79,27.57,1470686,0
+CADE.US,D,20230214,000000,27.45,27.62,27.09,27.55,1206675,0
+CADE.US,D,20230215,000000,27.31,28.07,27.3,27.88,1659419,0
+CADE.US,D,20230216,000000,27.44,27.67,27.11,27.38,1602771,0
+CADE.US,D,20230217,000000,27.42,27.67,27.105,27.48,1036080,0
+CADE.US,D,20230221,000000,27.28,27.47,26.66,26.67,1223796,0
+CADE.US,D,20230222,000000,26.64,26.91,26.33,26.57,1315502,0
+CADE.US,D,20230223,000000,26.74,26.88,26.5,26.73,678515,0
+CADE.US,D,20230224,000000,26.34,26.995,26.18,26.94,1108046,0
+CADE.US,D,20230227,000000,27.15,27.28,26.8,26.9,716019,0
+CADE.US,D,20230228,000000,26.95,27.11,26.56,26.56,1360858,0
+CADE.US,D,20230301,000000,26.47,26.58,26.21,26.45,1156177,0
+CADE.US,D,20230302,000000,26.23,26.39,25.48,25.72,704563,0
+CADE.US,D,20230303,000000,25.88,26.16,25.53,26.09,1124401,0
+CADE.US,D,20230306,000000,26.11,26.3,25.83,25.91,793294,0
+CADE.US,D,20230307,000000,25.76,25.76,25.32,25.6,2684440,0
+CADE.US,D,20230308,000000,25.64,26.3,25.47,25.99,3923941,0
+CADE.US,D,20230309,000000,25.74,25.74,24.31,24.4,2120405,0
+CADE.US,D,20230310,000000,23.72,24.775,23.01,24.26,2929279,0
+CADE.US,D,20230313,000000,23.28,23.65,21.18,21.94,5265298,0
+CADE.US,D,20230314,000000,23.7,24.06,21.32,21.54,3647865,0
+CADE.US,D,20230315,000000,19.84,21.48,19.48,21.22,4589219,0
+CADE.US,D,20230316,000000,20.83,22.48,20.58,21.75,2819028,0
+CADE.US,D,20230317,000000,21.22,21.33,20.64,21.04,3936775,0
+CADE.US,D,20230320,000000,21.48,21.87,20.91,20.96,2051684,0
+CADE.US,D,20230321,000000,21.76,22.43,21.64,22.25,2106932,0
+CADE.US,D,20230322,000000,22.25,22.28,20.82,20.84,2031349,0
+CADE.US,D,20230323,000000,20.94,21,19.76,19.84,1320336,0
+CADE.US,D,20230324,000000,19.5,20.785,19.24,20.73,2095679,0
+CADE.US,D,20230327,000000,21.4,22.15,20.95,21.03,1258082,0
+CADE.US,D,20230328,000000,20.9,21.21,20.689,21.06,960229,0
+CADE.US,D,20230329,000000,21.41,21.41,20.85,21.19,1314526,0
+CADE.US,D,20230330,000000,21.41,21.499,20.445,20.56,1078444,0
+CADE.US,D,20230331,000000,20.74,20.84,20.45,20.76,1116390,0
+CADE.US,D,20230403,000000,20.83,21.01,20.14,20.48,1241382,0
+CADE.US,D,20230404,000000,20.63,20.63,19.79,20.23,1124492,0
+CADE.US,D,20230405,000000,19.65,20.3,19.58,20.02,1348676,0
+CADE.US,D,20230406,000000,20.13,20.54,20.04,20.49,1239635,0
+CADE.US,D,20230410,000000,20.3,21.16,20.17,20.97,1343498,0
+CADE.US,D,20230411,000000,21.06,21.14,20.63,20.68,1526361,0
+CADE.US,D,20230412,000000,21.01,21.07,20.345,20.48,930883,0
+CADE.US,D,20230413,000000,20.55,21.1,20.37,20.96,1198615,0
+CADE.US,D,20230414,000000,21.21,21.45,20.08,20.29,1286001,0
+CADE.US,D,20230417,000000,20.21,21.3,20.08,21.29,1312321,0
+CADE.US,D,20230418,000000,21.38,21.45,20.29,20.52,1695652,0
+CADE.US,D,20230419,000000,20.58,21.73,20.42,21.59,1683950,0
+CADE.US,D,20230420,000000,21.23,21.45,20.81,20.89,1162252,0
+CADE.US,D,20230421,000000,20.89,20.99,20.25,20.35,1541870,0
+CADE.US,D,20230424,000000,20.37,20.84,20.35,20.58,1347875,0
+CADE.US,D,20230425,000000,20.24,20.85,19.78,20.26,2387293,0
+CADE.US,D,20230426,000000,20.22,20.81,19.83,20.03,1387776,0
+CADE.US,D,20230427,000000,20.12,20.49,19.93,20.43,1071297,0
+CADE.US,D,20230428,000000,20.25,20.76,20.22,20.22,1165569,0
+CADE.US,D,20230501,000000,20.28,20.56,19.71,19.81,1099443,0
+CADE.US,D,20230502,000000,19.71,19.735,18.4,18.7,1463825,0
+CADE.US,D,20230503,000000,18.79,19.43,18.4,18.48,1406546,0
+CADE.US,D,20230504,000000,17.96,18.39,16.95,17.91,2293077,0
+CADE.US,D,20230505,000000,18.68,19.19,18.31,19.11,1677549,0
+CADE.US,D,20230508,000000,19.41,19.46,18.37,18.4,968874,0
+CADE.US,D,20230509,000000,18.31,18.55,17.95,18.5,1103992,0
+CADE.US,D,20230510,000000,18.93,18.93,18.16,18.3,812436,0
+CADE.US,D,20230511,000000,17.75,18.05,17.59,17.83,1388463,0
+CADE.US,D,20230512,000000,17.93,17.93,17.38,17.88,1064440,0
+CADE.US,D,20230515,000000,17.88,18.39,17.78,18.14,1152950,0
+CADE.US,D,20230516,000000,18.08,18.34,17.63,17.65,1381301,0
+CADE.US,D,20230517,000000,18.03,19.07,17.71,18.85,2131023,0
+CADE.US,D,20230518,000000,18.77,18.96,18.35,18.83,1486681,0
+CADE.US,D,20230519,000000,19.01,19.12,18.29,18.72,1582144,0
+CADE.US,D,20230522,000000,18.92,19.57,18.58,19.39,829369,0
+CADE.US,D,20230523,000000,19.4,20.19,19.25,19.3,1435139,0
+CADE.US,D,20230524,000000,19.15,19.16,18.6,18.67,1409970,0
+CADE.US,D,20230525,000000,18.41,18.71,18.14,18.71,998914,0
+CADE.US,D,20230526,000000,18.63,19.2,18.34,19.14,1026536,0
+CADE.US,D,20230530,000000,19.34,19.35,18.72,19,877868,0
+CADE.US,D,20230531,000000,18.88,18.975,17.76,17.96,1870997,0
+CADE.US,D,20230601,000000,18.19,18.8,17.93,18.54,1335326,0
+CADE.US,D,20230602,000000,18.99,19.8,18.8,19.71,1227677,0
+CADE.US,D,20230605,000000,19.57,19.57,18.93,19.16,1231140,0
+CADE.US,D,20230606,000000,19.14,20.93,19.0568,20.53,1978454,0
+CADE.US,D,20230607,000000,20.88,21.58,20.62,21.22,1931576,0
+CADE.US,D,20230608,000000,21.09,21.25,20.51,20.92,1304120,0
+CADE.US,D,20230609,000000,20.91,20.91,20.42,20.64,1091595,0
+CADE.US,D,20230612,000000,20.64,21.29,20.48,20.73,1412376,0
+CADE.US,D,20230613,000000,20.77,21.54,20.58,21.45,1243683,0
+CADE.US,D,20230614,000000,21.24,21.5,20.29,20.51,1380832,0
+CADE.US,D,20230615,000000,20.33,21.125,20.33,21.11,1551411,0
+CADE.US,D,20230616,000000,21.56,21.56,20.48,20.82,3279308,0
+CADE.US,D,20230620,000000,20.75,20.75,20.37,20.68,1796403,0
+CADE.US,D,20230621,000000,20.63,20.63,20.3,20.33,1143006,0
+CADE.US,D,20230622,000000,20.2,20.2,19.54,19.84,1289763,0
+CADE.US,D,20230623,000000,19.46,19.74,19.1,19.14,3221607,0
+CADE.US,D,20230626,000000,19.24,19.749,19.205,19.22,1178953,0
+CADE.US,D,20230627,000000,19.2,19.67,18.97,19.48,1070739,0
+CADE.US,D,20230628,000000,19.28,19.6,19.12,19.6,2089243,0
+CADE.US,D,20230629,000000,19.66,20.18,19.65,19.88,1073770,0
+CADE.US,D,20230630,000000,20.24,20.24,19.63,19.64,1136522,0
+CADE.US,D,20230703,000000,19.73,20.33,19.695,20.1,809267,0
+CADE.US,D,20230705,000000,19.8,20.2,19.59,19.78,1123349,0
+CADE.US,D,20230706,000000,19.5,19.55,19,19.14,1445702,0
+CADE.US,D,20230707,000000,19.26,19.785,19.26,19.61,1351892,0
+CADE.US,D,20230710,000000,19.42,20.06,19.42,19.87,1171887,0
+CADE.US,D,20230711,000000,19.83,20.25,19.75,20.12,1191812,0
+CADE.US,D,20230712,000000,20.7,20.95,20.39,20.92,1940930,0
+CADE.US,D,20230713,000000,21,21.3,20.91,21.17,1651348,0
+CADE.US,D,20230714,000000,21.42,21.45,20.5,20.69,1609648,0
+CADE.US,D,20230717,000000,20.66,21.205,20.59,21.04,1104334,0
+CADE.US,D,20230718,000000,21.07,22.055,21.0431,22.04,1781376,0
+CADE.US,D,20230719,000000,22.19,22.905,22.05,22.81,1952320,0
+CADE.US,D,20230720,000000,22.68,22.84,22.05,22.64,1492252,0
+CADE.US,D,20230721,000000,22.9,22.9,22.36,22.74,1820845,0
+CADE.US,D,20230724,000000,22.6,23.45,22.6,23.15,2989169,0
+CADE.US,D,20230725,000000,23.02,23.49,22.09,22.74,3356699,0
+CADE.US,D,20230726,000000,23.21,24.64,23.115,24.37,2143841,0
+CADE.US,D,20230727,000000,24.58,24.75,24.1,24.28,2756098,0
+CADE.US,D,20230728,000000,24.5,24.78,24,24.77,1924946,0
+CADE.US,D,20230731,000000,24.99,25.23,24.88,25.05,2072190,0
+CADE.US,D,20230801,000000,24.9,25.06,24.45,25,2151991,0
+CADE.US,D,20230802,000000,24.59,25,24.445,24.96,1901986,0
+CADE.US,D,20230803,000000,24.84,25.38,24.66,25.28,1128346,0
+CADE.US,D,20230804,000000,25.16,25.74,25.16,25.45,1214339,0
+CADE.US,D,20230807,000000,25.37,25.87,25.34,25.82,1148537,0
+CADE.US,D,20230808,000000,25.16,25.79,24.75,25.72,1528074,0
+CADE.US,D,20230809,000000,25.51,25.63,25.07,25.25,711499,0
+CADE.US,D,20230810,000000,25.47,25.74,25.06,25.29,626993,0
+CADE.US,D,20230811,000000,25.1,25.6,25.1,25.52,983908,0
+CADE.US,D,20230814,000000,25.23,25.31,24.92,25.11,1024532,0
+CADE.US,D,20230815,000000,24.8,24.925,24.37,24.37,1274678,0
+CADE.US,D,20230816,000000,24.4,24.66,23.875,23.88,1075289,0
+CADE.US,D,20230817,000000,23.94,24.19,23.41,23.56,1196429,0
+CADE.US,D,20230818,000000,23.28,23.76,23.265,23.34,960068,0
+CADE.US,D,20230821,000000,23.45,23.64,22.77,23.01,1119664,0
+CADE.US,D,20230822,000000,23,23.21,22.08,22.13,1125136,0
+CADE.US,D,20230823,000000,22.05,22.67,21.83,22.5,1173731,0
+CADE.US,D,20230824,000000,22.36,22.98,22.36,22.6,746590,0
+CADE.US,D,20230825,000000,22.82,22.96,22.05,22.33,973120,0
+CADE.US,D,20230828,000000,22.54,22.91,22.49,22.71,536049,0
+CADE.US,D,20230829,000000,22.66,22.995,22.48,22.9,552589,0
+CADE.US,D,20230830,000000,22.8,22.8,22.47,22.67,765388,0
+CADE.US,D,20230831,000000,22.62,22.995,22.47,22.88,715469,0
+CADE.US,D,20230901,000000,23.13,23.92,23.13,23.8,1078566,0
+CADE.US,D,20230905,000000,23.53,23.74,23.02,23.02,1288568,0
+CADE.US,D,20230906,000000,22.84,23.18,22.13,22.19,1261246,0
+CADE.US,D,20230907,000000,21.97,22.22,21.755,21.86,776468,0
+CADE.US,D,20230908,000000,21.83,21.92,21.5,21.88,908028,0
+CADE.US,D,20230911,000000,21.94,22.12,21.465,21.51,1227395,0
+CADE.US,D,20230912,000000,21.57,21.88,21.45,21.7,870169,0
+CADE.US,D,20230913,000000,21.42,21.68,21,21.51,1049595,0
+CADE.US,D,20230914,000000,21.64,21.9,21.48,21.73,1270606,0
+CADE.US,D,20230915,000000,21.44,21.75,21.35,21.58,3053225,0
+CADE.US,D,20230918,000000,21.61,21.61,21.105,21.43,1436160,0
+CADE.US,D,20230919,000000,21.59,21.63,21.12,21.28,1875966,0
+CADE.US,D,20230920,000000,21.52,21.74,20.87,20.88,1165361,0
+CADE.US,D,20230921,000000,20.71,20.8,20.365,20.42,1197232,0
+CADE.US,D,20230922,000000,20.45,20.88,20.24,20.84,1513356,0
+CADE.US,D,20230925,000000,20.82,22,20.67,21.95,2372910,0
+CADE.US,D,20230926,000000,21.72,22.225,21.33,21.35,2060733,0
+CADE.US,D,20230927,000000,21.43,21.469,20.81,20.99,969875,0
+CADE.US,D,20230928,000000,21.06,21.33,20.85,21.05,1091948,0
+CADE.US,D,20230929,000000,21.21,21.58,21.125,21.22,1124160,0
+CADE.US,D,20231002,000000,21.2,21.27,20.605,20.77,1360046,0
+CADE.US,D,20231003,000000,20.6,20.6,20.1729,20.27,1256428,0
+CADE.US,D,20231004,000000,20.33,21.12,20.15,21.1,2148097,0
+CADE.US,D,20231005,000000,20.94,21.205,20.68,21.1,2197602,0
+CADE.US,D,20231006,000000,20.72,21.355,20.555,21.12,1669075,0
+CADE.US,D,20231009,000000,20.9,21.47,20.83,21.18,1303581,0
+CADE.US,D,20231010,000000,21.42,21.91,21.33,21.44,1888718,0
+CADE.US,D,20231011,000000,21.46,21.98,21.135,21.43,1636626,0
+CADE.US,D,20231012,000000,21.45,21.45,20.685,21.02,1906359,0
+CADE.US,D,20231013,000000,21.37,21.37,20.485,20.56,1560728,0
+CADE.US,D,20231016,000000,20.87,21.27,20.77,21.26,1190879,0
+CADE.US,D,20231017,000000,21,21.91,21,21.64,1064244,0
+CADE.US,D,20231018,000000,21.32,21.33,20.8,20.87,946065,0
+CADE.US,D,20231019,000000,20.86,21.42,20.68,20.8,889488,0
+CADE.US,D,20231020,000000,20.76,20.76,19.885,19.9,1685011,0
+CADE.US,D,20231023,000000,19.9,20.13,19.67,19.69,2113768,0
+CADE.US,D,20231024,000000,21.38,21.66,20.415,20.72,3702205,0
+CADE.US,D,20231025,000000,20.59,20.79,19.94,20.42,1904956,0
+CADE.US,D,20231026,000000,20.52,21.435,20.52,21.31,2230613,0
+CADE.US,D,20231027,000000,21.32,21.32,20.77,20.9,1735697,0
+CADE.US,D,20231030,000000,21.16,21.33,20.92,21.13,1367529,0
+CADE.US,D,20231031,000000,21.17,21.35,20.87,21.18,1546644,0
+CADE.US,D,20231101,000000,21,21.43,20.83,21.42,1171672,0
+CADE.US,D,20231102,000000,21.77,22.76,21.77,22.71,1450979,0
+CADE.US,D,20231103,000000,23.5,23.74,23.26,23.46,1245563,0
+CADE.US,D,20231106,000000,23.41,23.5,22.68,22.97,1402083,0
+CADE.US,D,20231107,000000,22.85,22.99,22.58,22.71,693083,0
+CADE.US,D,20231108,000000,22.79,22.8,22.15,22.31,801387,0
+CADE.US,D,20231109,000000,22.36,22.36,21.515,21.62,1184466,0
+CADE.US,D,20231110,000000,21.8,22.18,21.47,22.01,1142500,0
+CADE.US,D,20231113,000000,21.79,22.42,21.63,22.36,1438486,0
+CADE.US,D,20231114,000000,23.36,24.53,23.215,24.39,2169775,0
+CADE.US,D,20231115,000000,24.38,25.08,24.36,24.88,2430120,0
+CADE.US,D,20231116,000000,24.88,25.03,24.47,24.77,1527130,0
+CADE.US,D,20231117,000000,24.98,25.275,24.835,24.96,1425846,0
+CADE.US,D,20231120,000000,24.91,25.09,24.66,25.03,1135138,0
+CADE.US,D,20231121,000000,24.79,24.99,24.325,24.36,884299,0
+CADE.US,D,20231122,000000,24.78,24.78,24.35,24.55,584041,0
+CADE.US,D,20231124,000000,24.65,24.72,24.42,24.7,265470,0
+CADE.US,D,20231127,000000,24.45,24.6,24.195,24.4,1233150,0
+CADE.US,D,20231128,000000,24.44,24.655,24.15,24.5,1144111,0
+CADE.US,D,20231129,000000,24.69,25.27,24.69,24.85,1278747,0
+CADE.US,D,20231130,000000,24.9,25.22,24.74,25.05,1209163,0
+CADE.US,D,20231201,000000,24.86,26.92,24.76,26.88,2403638,0
+CADE.US,D,20231204,000000,26.62,27.52,26.59,27.37,1869550,0
+CADE.US,D,20231205,000000,27.16,27.21,26.61,26.76,971453,0
+CADE.US,D,20231206,000000,27.14,27.61,26.56,26.65,1297886,0
+CADE.US,D,20231207,000000,26.86,27.5,26.76,27.4,1311875,0
+CADE.US,D,20231208,000000,27.4,28,27.24,27.82,1378911,0
+CADE.US,D,20231211,000000,27.64,27.945,27.59,27.86,1204112,0
+CADE.US,D,20231212,000000,27.86,27.96,27.535,27.87,1434826,0
+CADE.US,D,20231213,000000,27.89,29.71,27.665,29.54,3083431,0
+CADE.US,D,20231214,000000,30.7,31.45,30.05,31.04,2765797,0
+CADE.US,D,20231215,000000,31.14,31.2,30.125,30.43,3211772,0
+CADE.US,D,20231218,000000,30.57,30.66,29.93,30.02,1458805,0
+CADE.US,D,20231219,000000,30.24,30.58,29.91,30.26,1369517,0
+CADE.US,D,20231220,000000,30.14,30.68,29.45,29.47,1977176,0
+CADE.US,D,20231221,000000,29.88,30,29.4,29.71,1197161,0
+CADE.US,D,20231222,000000,29.92,30.3,29.7,29.9,812282,0
+CADE.US,D,20231226,000000,30,30.41,29.84,30.2,857715,0
+CADE.US,D,20231227,000000,30.31,30.38,30,30.24,869317,0
+CADE.US,D,20231228,000000,30.12,30.33,30.04,30.18,852646,0
+CADE.US,D,20231229,000000,30.1,30.16,29.59,29.59,1039574,0
+CADE.US,D,20240102,000000,29.28,30.01,29.12,29.47,1334341,0
+CADE.US,D,20240103,000000,29.12,29.13,28.21,28.27,1225832,0
+CADE.US,D,20240104,000000,28.36,28.78,28.34,28.4,1535441,0
+CADE.US,D,20240105,000000,28.21,29.19,28.1406,28.8,1136988,0
+CADE.US,D,20240108,000000,28.74,29.19,28.64,29.17,799141,0
+CADE.US,D,20240109,000000,28.55,28.975,28.37,28.94,1497817,0
+CADE.US,D,20240110,000000,28.92,29.065,28.56,28.88,982665,0
+CADE.US,D,20240111,000000,28.62,28.67,27.945,28.4,2372562,0
+CADE.US,D,20240112,000000,28.74,28.86,27.86,28.28,879659,0
+CADE.US,D,20240116,000000,27.72,28.09,27.61,27.68,1046682,0
+CADE.US,D,20240117,000000,27.08,27.78,26.99,27.77,1650721,0
+CADE.US,D,20240118,000000,27.92,28.425,27.85,28.34,1220456,0
+CADE.US,D,20240119,000000,28.45,29.005,28.06,28.94,1380286,0
+CADE.US,D,20240122,000000,29.32,29.72,29.08,29.66,1677102,0
+CADE.US,D,20240123,000000,29.75,29.91,28.9,28.9,1422495,0
+CADE.US,D,20240124,000000,29.22,29.62,29,29.36,1271884,0
+CADE.US,D,20240125,000000,29.74,29.91,28.945,29.38,1456967,0
+CADE.US,D,20240126,000000,29.62,29.88,29.41,29.6,1612475,0
+CADE.US,D,20240129,000000,29.56,30.025,29.46,29.99,1754584,0
+CADE.US,D,20240130,000000,27.74,29.23,27.64,28.27,3361896,0
+CADE.US,D,20240131,000000,27.61,27.635,26.5,26.62,2578989,0
+CADE.US,D,20240201,000000,26.71,26.8,25,26.04,3338587,0
+CADE.US,D,20240202,000000,25.53,26.475,25.39,26.3,2529894,0
+CADE.US,D,20240205,000000,25.83,25.99,25.5,25.8,1897935,0
+CADE.US,D,20240206,000000,25.65,26.09,25.315,25.55,1810406,0
+CADE.US,D,20240207,000000,25.72,25.72,24.985,25.54,1871801,0
+CADE.US,D,20240208,000000,25.43,25.86,25.27,25.79,1588635,0
+CADE.US,D,20240209,000000,25.85,26.955,25.55,26.75,2451630,0
+CADE.US,D,20240212,000000,26.81,27.77,26.795,27.4,2077465,0
+CADE.US,D,20240213,000000,26.27,26.53,25.55,26.08,2002381,0
+CADE.US,D,20240214,000000,26.55,26.97,25.93,26.51,1770259,0
+CADE.US,D,20240215,000000,26.66,27.85,26.65,27.62,1629762,0
+CADE.US,D,20240216,000000,27.27,27.745,27.06,27.59,1231692,0
+CADE.US,D,20240220,000000,27.23,27.66,27.18,27.42,852958,0
+CADE.US,D,20240221,000000,27.33,27.45,27.085,27.37,1121214,0
+CADE.US,D,20240222,000000,27.45,27.61,27.09,27.39,768163,0
+CADE.US,D,20240223,000000,27.37,27.48,26.99,27.21,1255817,0
+CADE.US,D,20240226,000000,26.93,27.29,26.86,27.17,980668,0
+CADE.US,D,20240227,000000,27.43,27.56,27.16,27.38,669508,0
+CADE.US,D,20240228,000000,27.04,27.25,26.76,26.79,909596,0
+CADE.US,D,20240229,000000,27.42,27.83,27.015,27.68,1538533,0
+CADE.US,D,20240301,000000,27.41,27.53,26.79,27.49,881737,0
+CADE.US,D,20240304,000000,27.73,27.95,27.1,27.23,950924,0
+CADE.US,D,20240305,000000,27,28.685,27,28.54,1367416,0
+CADE.US,D,20240306,000000,28.5,28.85,27.62,28.26,1159020,0
+CADE.US,D,20240307,000000,28.66,28.9,27.99,28.01,956049,0
+CADE.US,D,20240308,000000,28.22,28.54,27.88,27.93,853686,0
+CADE.US,D,20240311,000000,27.97,28.19,27.675,27.99,853505,0
+CADE.US,D,20240312,000000,27.95,28.18,27.52,27.71,835274,0
+CADE.US,D,20240313,000000,27.69,28.11,27.62,27.74,1118710,0
+CADE.US,D,20240314,000000,27.59,27.59,26.59,26.83,1542022,0
+CADE.US,D,20240315,000000,26.66,27.485,26.66,27.05,4026652,0
+CADE.US,D,20240318,000000,27.12,27.15,26.76,26.93,1170416,0
+CADE.US,D,20240319,000000,26.81,27.51,26.73,27.28,1158811,0
+CADE.US,D,20240320,000000,27.1,28.5,27.08,28.21,1064086,0
+CADE.US,D,20240321,000000,28.49,29.03,28.405,28.71,1090555,0
+CADE.US,D,20240322,000000,28.76,28.88,27.95,28.08,994106,0
+CADE.US,D,20240325,000000,28.09,28.415,27.92,27.98,474642,0
+CADE.US,D,20240326,000000,28.24,28.24,27.66,27.69,576181,0
+CADE.US,D,20240327,000000,27.865,28.98,27.835,28.94,1312588,0
+CADE.US,D,20240328,000000,28.93,29.21,28.725,29,944622,0
+CADE.US,D,20240401,000000,29.09,29.145,28.4,28.72,997455,0
+CADE.US,D,20240402,000000,28.5,28.5,27.7,27.81,992479,0
+CADE.US,D,20240403,000000,27.59,27.9,27.54,27.61,804010,0
+CADE.US,D,20240404,000000,27.96,28.3,27.43,27.48,1047083,0
+CADE.US,D,20240405,000000,27.32,27.81,27.25,27.67,1005715,0
+CADE.US,D,20240408,000000,27.65,28.21,27.41,28.13,754499,0
+CADE.US,D,20240409,000000,28.23,28.67,28.0901,28.48,1100041,0
+CADE.US,D,20240410,000000,27.71,27.71,26.71,26.96,1375263,0
+CADE.US,D,20240411,000000,27.06,27.37,26.74,26.99,1280514,0
+CADE.US,D,20240412,000000,26.63,26.9,26.5,26.83,830217,0
+CADE.US,D,20240415,000000,26.91,27.32,26.48,26.82,1513542,0
+CADE.US,D,20240416,000000,26.55,26.64,26.16,26.4,977365,0
+CADE.US,D,20240417,000000,26.72,26.94,26.38,26.62,912739,0
+CADE.US,D,20240418,000000,26.66,26.86,26.28,26.37,1274214,0
+CADE.US,D,20240419,000000,26.21,27.19,26.21,27.15,1210566,0
+CADE.US,D,20240422,000000,27.18,28,27.06,27.74,1326978,0
+CADE.US,D,20240423,000000,28.99,29.01,28,28.89,2164821,0
+CADE.US,D,20240424,000000,29.17,29.53,28.7,29.37,2010119,0
+CADE.US,D,20240425,000000,29.16,29.3399,28.72,29.06,1194647,0
+CADE.US,D,20240426,000000,29.04,29.38,28.92,29.02,1038673,0
+CADE.US,D,20240429,000000,29.03,29.21,28.115,28.32,1425466,0
+CADE.US,D,20240430,000000,28.09,28.21,27.64,27.67,846634,0
+CADE.US,D,20240501,000000,27.98,28.86,27.8,28.23,1379426,0
+CADE.US,D,20240502,000000,28.55,28.81,28.34,28.73,716684,0
+CADE.US,D,20240503,000000,29.27,29.5,28.86,29,539998,0
+CADE.US,D,20240506,000000,29.34,29.5,29.15,29.3,658875,0
+CADE.US,D,20240507,000000,29.4,29.51,29.15,29.18,867427,0
+CADE.US,D,20240508,000000,28.92,29.3,28.82,29.2,625012,0
+CADE.US,D,20240509,000000,29.15,29.46,29.06,29.39,1601507,0
+CADE.US,D,20240510,000000,29.45,29.5192,29.02,29.26,695537,0
+CADE.US,D,20240513,000000,29.53,29.53,28.82,28.83,1769016,0
+CADE.US,D,20240514,000000,29.32,29.41,28.8,29.35,1426668,0
+CADE.US,D,20240515,000000,29.75,29.95,29.37,29.74,1290085,0
+CADE.US,D,20240516,000000,29.65,29.8,29.17,29.29,847540,0
+CADE.US,D,20240517,000000,29.4,29.67,29.2301,29.53,1152107,0
+CADE.US,D,20240520,000000,29.52,29.67,28.94,28.97,893035,0
+CADE.US,D,20240521,000000,28.94,29.22,28.89,29,559842,0
+CADE.US,D,20240522,000000,28.92,29.01,28.46,28.69,690105,0
+CADE.US,D,20240523,000000,28.73,28.8,27.65,27.76,1365595,0
+CADE.US,D,20240524,000000,27.97,28.27,27.8,28.27,577786,0
+CADE.US,D,20240528,000000,28.24,28.51,28.03,28.15,920336,0
+CADE.US,D,20240529,000000,27.58,27.67,27.19,27.53,791345,0
+CADE.US,D,20240530,000000,27.96,28.4,27.79,28.26,890342,0
+CADE.US,D,20240531,000000,28.48,28.61,28.16,28.55,890400,0
+CADE.US,D,20240603,000000,28.9,29,27.85,28.19,1758270,0
+CADE.US,D,20240604,000000,27.82,28.2,27.82,28.03,2566704,0
+CADE.US,D,20240605,000000,28.3,28.3,27.9103,28.12,961081,0
+CADE.US,D,20240606,000000,28.16,28.49,28.06,28.42,1004942,0
+CADE.US,D,20240607,000000,28.07,28.57,28.04,28.36,1935772,0
+CADE.US,D,20240610,000000,27.89,28.02,27.56,27.62,1784735,0
+CADE.US,D,20240611,000000,27.4,27.78,27.1972,27.7,1116037,0
+CADE.US,D,20240612,000000,28.54,29.05,27.735,28.02,1572855,0
+CADE.US,D,20240613,000000,27.86,27.9,27.32,27.43,1321469,0
+CADE.US,D,20240614,000000,26.75,27.2,26.64,26.93,1399174,0
+CADE.US,D,20240617,000000,26.79,27.33,26.7,27.33,1183501,0
+CADE.US,D,20240618,000000,27.14,27.58,27.08,27.33,827906,0
+CADE.US,D,20240620,000000,27.24,27.44,27.09,27.27,787610,0
+CADE.US,D,20240621,000000,27.11,27.53,26.9,27.53,3247549,0
+CADE.US,D,20240624,000000,27.68,28.53,27.595,28.2,679019,0
+CADE.US,D,20240625,000000,28.03,28.23,27.7,27.72,1129154,0
+CADE.US,D,20240626,000000,27.43,27.83,27.32,27.64,1177155,0
+CADE.US,D,20240627,000000,27.64,28.105,27.48,28.07,805313,0
+CADE.US,D,20240628,000000,28.37,28.78,28.06,28.28,3067751,0
+CADE.US,D,20240701,000000,28.28,28.53,28.04,28.22,1174975,0
+CADE.US,D,20240702,000000,27.99,28.69,27.99,28.61,675471,0
+CADE.US,D,20240703,000000,28.6,28.705,28.2,28.2,477796,0
+CADE.US,D,20240705,000000,28.1,28.38,27.87,27.87,732157,0
+CADE.US,D,20240708,000000,28.22,28.34,27.64,27.64,795561,0
+CADE.US,D,20240709,000000,27.53,28.42,27.46,28.1,1084772,0
+CADE.US,D,20240710,000000,28.12,28.655,28.07,28.6,751298,0
+CADE.US,D,20240711,000000,29.24,29.76,28.99,29.57,2070753,0
+CADE.US,D,20240712,000000,29.9,30,29.52,29.75,1807616,0
+CADE.US,D,20240715,000000,29.88,31.065,29.88,30.85,2670354,0
+CADE.US,D,20240716,000000,31.13,32.375,31.015,32.12,1999286,0
+CADE.US,D,20240717,000000,31.67,32.69,31.67,32.26,1930715,0
+CADE.US,D,20240718,000000,31.97,32.67,31.285,31.5,2267546,0
+CADE.US,D,20240719,000000,31.51,32.22,31.36,31.75,1281476,0
+CADE.US,D,20240722,000000,31.77,32.566,31.18,32.31,2102932,0
+CADE.US,D,20240723,000000,32.77,34.125,32.52,33.58,3244117,0
+CADE.US,D,20240724,000000,33.08,33.88,33.055,33.12,1785333,0
+CADE.US,D,20240725,000000,33.13,33.93,32.82,33.37,1662944,0
+CADE.US,D,20240726,000000,33.7,33.9,33.38,33.51,2069364,0
+CADE.US,D,20240729,000000,33.65,33.69,32.9,32.93,1817065,0
+CADE.US,D,20240730,000000,33.16,33.375,32.87,33.22,971508,0
+CADE.US,D,20240731,000000,33.16,33.83,32.86,32.87,1687514,0
+CADE.US,D,20240801,000000,32.86,32.98,31.16,31.4,1591898,0
+CADE.US,D,20240802,000000,30.2,30.49,29.21,29.72,2365632,0
+CADE.US,D,20240805,000000,28.24,28.92,27.56,28.55,1544964,0
+CADE.US,D,20240806,000000,28.6,29.39,28.2,28.89,2026775,0
+CADE.US,D,20240807,000000,29.43,29.54,28.55,28.7,1158726,0
+CADE.US,D,20240808,000000,29.15,29.72,29.05,29.7,1255009,0
+CADE.US,D,20240809,000000,29.63,29.81,29.4,29.63,959475,0
+CADE.US,D,20240812,000000,29.87,30.29,28.99,29.09,751802,0
+CADE.US,D,20240813,000000,29.53,29.62,29.005,29.38,756624,0
+CADE.US,D,20240814,000000,29.55,29.55,29.11,29.3,632419,0
+CADE.US,D,20240815,000000,30.07,30.71,30.03,30.41,1463161,0
+CADE.US,D,20240816,000000,30.33,31.1,30.26,30.66,864487,0
+CADE.US,D,20240819,000000,30.62,31.23,30.615,31.2,648699,0
+CADE.US,D,20240820,000000,31.07,31.07,30.46,30.48,684232,0
+CADE.US,D,20240821,000000,30.76,30.91,30.345,30.91,591964,0
+CADE.US,D,20240822,000000,30.84,31.33,30.84,31.29,861998,0
+CADE.US,D,20240823,000000,31.6,33.29,31.325,32.77,1110759,0
+CADE.US,D,20240826,000000,33.07,33.13,32.445,32.53,1105803,0
+CADE.US,D,20240827,000000,32.31,32.39,31.89,31.93,897059,0
+CADE.US,D,20240828,000000,31.81,32.51,31.81,32.28,974606,0
+CADE.US,D,20240829,000000,32.64,32.73,32.06,32.16,940745,0
+CADE.US,D,20240830,000000,32.26,32.47,31.95,32.28,1248983,0
+CADE.US,D,20240903,000000,31.9,32.355,31.66,31.85,1113563,0
+CADE.US,D,20240904,000000,31.67,32.13,31.41,31.54,1485960,0
+CADE.US,D,20240905,000000,31.87,31.955,31.2,31.53,791516,0
+CADE.US,D,20240906,000000,31.63,31.84,30.495,30.64,764324,0
+CADE.US,D,20240909,000000,30.72,31.13,30.53,30.72,975595,0
+CADE.US,D,20240910,000000,30.82,30.83,29.75,30.21,812744,0
+CADE.US,D,20240911,000000,29.81,30.31,29.22,30.22,1032082,0
+CADE.US,D,20240912,000000,30.36,30.9,30.09,30.74,976594,0
+CADE.US,D,20240913,000000,30.89,31.73,30.83,31.7,1605675,0
+CADE.US,D,20240916,000000,31.86,32.28,31.38,32,1417516,0
+CADE.US,D,20240917,000000,32.3,32.82,31.875,31.98,1215922,0
+CADE.US,D,20240918,000000,32.09,32.935,31.44,32.02,1582053,0
+CADE.US,D,20240919,000000,32.74,32.81,32.14,32.64,2179405,0
+CADE.US,D,20240920,000000,32.36,32.54,31.8,31.99,3048752,0
+CADE.US,D,20240923,000000,32.14,32.29,31.87,32.13,1586005,0
+CADE.US,D,20240924,000000,32.15,32.25,31.315,31.36,988103,0
+CADE.US,D,20240925,000000,31.24,31.37,31.04,31.1,1374262,0
+CADE.US,D,20240926,000000,31.75,31.87,31.28,31.63,1503885,0
+CADE.US,D,20240927,000000,31.86,31.9,31.2,31.28,931293,0
+CADE.US,D,20240930,000000,31.65,32.186,31.34,31.85,1873154,0
+CADE.US,D,20241001,000000,31.58,31.74,30.43,30.54,1490317,0
+CADE.US,D,20241002,000000,30.41,31.06,30.41,30.58,1128770,0
+CADE.US,D,20241003,000000,30.25,30.7,30.21,30.63,721002,0
+CADE.US,D,20241004,000000,31.33,31.47,30.93,31.24,805534,0
+CADE.US,D,20241007,000000,31.03,31.3,30.94,31.07,1293685,0
+CADE.US,D,20241008,000000,31.25,31.29,30.79,30.81,677226,0
+CADE.US,D,20241009,000000,30.7,31.52,30.69,31.37,1119778,0
+CADE.US,D,20241010,000000,31.06,31.31,30.76,31.17,1038498,0
+CADE.US,D,20241011,000000,31.36,32.41,31.36,32.34,913881,0
+CADE.US,D,20241014,000000,32.36,32.79,32.01,32.65,803512,0
+CADE.US,D,20241015,000000,32.79,33.79,32.52,32.87,1346666,0
+CADE.US,D,20241016,000000,33.27,33.79,33.06,33.38,990194,0
+CADE.US,D,20241017,000000,33.35,33.62,33.08,33.5,1069071,0
+CADE.US,D,20241018,000000,33.61,33.61,32.805,32.89,1234324,0
+CADE.US,D,20241021,000000,32.91,33.02,32.2,32.46,2601612,0
+CADE.US,D,20241022,000000,32.54,34.18,32.25,34,3426222,0
+CADE.US,D,20241023,000000,34.18,34.25,33.27,33.82,1265298,0
+CADE.US,D,20241024,000000,33.97,33.97,33.22,33.89,965246,0
+CADE.US,D,20241025,000000,34,34.2,33.04,33.09,899957,0
+CADE.US,D,20241028,000000,33.48,33.98,33.3,33.83,929036,0
+CADE.US,D,20241029,000000,33.75,33.86,33.49,33.85,867290,0
+CADE.US,D,20241030,000000,33.78,34.8499,33.78,34.09,1255392,0
+CADE.US,D,20241031,000000,34.01,34.24,33.41,33.43,769199,0
+CADE.US,D,20241101,000000,33.7,33.81,33.03,33.06,629109,0
+CADE.US,D,20241104,000000,32.94,33.24,32.46,33.02,838045,0
+CADE.US,D,20241105,000000,33.18,33.78,32.98,33.69,985015,0
+CADE.US,D,20241106,000000,35.48,38.77,35.01,38.57,4459387,0
+CADE.US,D,20241107,000000,37.99,38.38,37.16,37.58,1965468,0
+CADE.US,D,20241108,000000,37.75,38.33,37.425,37.9,1638229,0
+CADE.US,D,20241111,000000,38.76,39.79,38.54,39.18,1613240,0
+CADE.US,D,20241112,000000,39.045,39.51,38.265,38.73,1269217,0
+CADE.US,D,20241113,000000,39.05,39.5,38.395,38.43,971568,0
+CADE.US,D,20241114,000000,38.455,38.9,37.87,38.02,1390726,0
+CADE.US,D,20241115,000000,38.09,38.3,37.23,37.7,1541307,0
+CADE.US,D,20241118,000000,37.725,38.04,37.48,37.52,1178615,0
+CADE.US,D,20241119,000000,36.955,37.4,36.64,37.32,1603673,0
+CADE.US,D,20241120,000000,37.36,37.51,36.73,37.11,918967,0
+CADE.US,D,20241121,000000,37.355,38.32,37.27,37.97,1184152,0
+CADE.US,D,20241122,000000,38.2,38.98,37.995,38.88,1205258,0
+CADE.US,D,20241125,000000,39.36,40.2,39.29,39.29,1274325,0
+CADE.US,D,20241126,000000,39.045,39.36,38.62,38.63,1353756,0
+CADE.US,D,20241127,000000,38.945,39.19,38.2907,38.31,864538,0
+CADE.US,D,20241129,000000,38.61,38.845,38,38.19,537797,0
+CADE.US,D,20241202,000000,38.375,38.535,37.73,38.09,1265380,0
+CADE.US,D,20241203,000000,38.17,38.32,37.39,37.53,798434,0
+CADE.US,D,20241204,000000,37.585,37.89,37.3,37.61,823840,0
+CADE.US,D,20241205,000000,37.745,37.9,37.42,37.44,704944,0
+CADE.US,D,20241206,000000,37.66,37.83,37.23,37.62,834756,0
+CADE.US,D,20241209,000000,37.55,37.99,36.925,37.09,912001,0
+CADE.US,D,20241210,000000,37.055,37.62,36.64,36.88,924736,0
+CADE.US,D,20241211,000000,37.17,37.74,37.04,37.3,751840,0
+CADE.US,D,20241212,000000,37.175,37.32,36.615,36.69,820987,0
+CADE.US,D,20241213,000000,36.485,36.61,35.92,36.4,787620,0
+CADE.US,D,20241216,000000,36.5,36.67,36.09,36.63,886879,0
+CADE.US,D,20241217,000000,36.495,36.6,35.52,35.72,881654,0
+CADE.US,D,20241218,000000,35.88,36.03,33.52,33.87,1750599,0
+CADE.US,D,20241219,000000,34.65,34.99,33.65,33.77,1534395,0
+CADE.US,D,20241220,000000,33.57,34.49,33.48,34.08,3302565,0
+CADE.US,D,20241223,000000,33.75,34.62,33.75,34.61,1098025,0
+CADE.US,D,20241224,000000,34.635,34.87,34.3,34.77,382099,0
+CADE.US,D,20241226,000000,34.42,35.06,34.31,35,663447,0
+CADE.US,D,20241227,000000,34.86,35.06,34.05,34.49,736827,0
+CADE.US,D,20241230,000000,34.18,34.62,33.84,34.4,673340,0
+CADE.US,D,20241231,000000,34.57,34.73,34.31,34.45,669983,0
+CADE.US,D,20250102,000000,34.58,34.88,33.59,33.7,876331,0
+CADE.US,D,20250103,000000,33.78,34.49,33.38,34.45,1107344,0
+CADE.US,D,20250106,000000,34.585,35.47,34.4,34.95,1320152,0
+CADE.US,D,20250107,000000,35.155,35.31,34.28,34.73,1592531,0
+CADE.US,D,20250108,000000,34.37,35.23,34.28,35.1,1150886,0
+CADE.US,D,20250110,000000,34.43,34.435,33.45,33.51,1731061,0
+CADE.US,D,20250113,000000,33.185,33.93,33.005,33.81,1103127,0
+CADE.US,D,20250114,000000,34.1,35.19,34.03,35.1,789136,0
+CADE.US,D,20250115,000000,35.7,36.29,35.25,35.75,1774037,0
+CADE.US,D,20250116,000000,35.41,35.77,35.16,35.29,1274534,0
+CADE.US,D,20250117,000000,35.545,35.86,35.23,35.65,984196,0
+CADE.US,D,20250121,000000,35.87,36.53,35.69,35.93,1110854,0
+CADE.US,D,20250122,000000,35.7,36.23,35.61,35.91,1577366,0
+CADE.US,D,20250123,000000,35.21,35.76,34.06,34.23,2163929,0
+CADE.US,D,20250124,000000,34.365,35.71,34.22,35.17,2284032,0
+CADE.US,D,20250127,000000,35.26,35.91,34.98,35.47,1191930,0
+CADE.US,D,20250128,000000,35.25,35.66,34.865,35.14,710025,0
+CADE.US,D,20250129,000000,34.935,35.74,34.865,35.15,816400,0
+CADE.US,D,20250130,000000,35.515,35.805,34.99,35.26,893586,0
+CADE.US,D,20250131,000000,35.22,35.86,35,35.2,1367626,0
+CADE.US,D,20250203,000000,34.2,34.725,33.7,34.33,940661,0
+CADE.US,D,20250204,000000,34.37,35.1,34.37,34.98,877400,0
+CADE.US,D,20250205,000000,35.173,35.36,34.875,35.33,947144,0
+CADE.US,D,20250206,000000,35.49,35.67,35.26,35.6,943885,0
+CADE.US,D,20250207,000000,35.625,35.6914,34.81,35.3,697175,0
+CADE.US,D,20250210,000000,35.35,35.35,34.84,35.1,1109505,0
+CADE.US,D,20250211,000000,34.87,35.62,34.73,35.59,839355,0
+CADE.US,D,20250212,000000,35.1,35.21,34.7,34.72,686888,0
+CADE.US,D,20250213,000000,34.83,35.05,34.64,35.03,664114,0
+CADE.US,D,20250214,000000,35.18,35.61,34.45,34.5,1189790,0
+CADE.US,D,20250218,000000,34.465,34.52,34.06,34.47,1308072,0
+CADE.US,D,20250219,000000,33.96,34.45,33.845,34.02,1273784,0
+CADE.US,D,20250220,000000,34.17,34.32,32.89,33.7,1347990,0
+CADE.US,D,20250221,000000,34.24,34.24,32.945,33.04,1366876,0
+CADE.US,D,20250224,000000,33.28,33.28,32.62,32.66,1303864,0
+CADE.US,D,20250225,000000,32.895,33.04,32.31,32.49,1237349,0
+CADE.US,D,20250226,000000,32.52,32.91,32.04,32.51,850556,0
+CADE.US,D,20250227,000000,32.56,32.875,32.155,32.65,860694,0
+CADE.US,D,20250228,000000,32.755,33.24,32.64,33.16,1638440,0
+CADE.US,D,20250303,000000,33.215,33.48,32.15,32.45,1037137,0
+CADE.US,D,20250304,000000,31.86,32.01,30.73,31.11,934098,0
+CADE.US,D,20250305,000000,31.225,31.55,30.6,31.23,1183155,0
+CADE.US,D,20250306,000000,30.9,31.03,30.28,30.55,1033468,0
+CADE.US,D,20250307,000000,30.53,30.66,29.57,30.37,1165630,0
+CADE.US,D,20250310,000000,29.865,30.26,28.93,29.1,2042603,0
+CADE.US,D,20250311,000000,29.21,30.07,28.9,29.46,2438726,0
+CADE.US,D,20250312,000000,29.795,29.83,28.99,29.43,1087281,0
+CADE.US,D,20250313,000000,29.485,29.98,29.31,29.36,1105826,0
+CADE.US,D,20250314,000000,29.45,29.89,29.1,29.85,978034,0
+CADE.US,D,20250317,000000,29.865,30.39,29.65,30.28,1270380,0
+CADE.US,D,20250318,000000,30.335,30.335,29.865,30.28,985021,0
+CADE.US,D,20250319,000000,30.2,30.98,30.17,30.66,1031864,0
+CADE.US,D,20250320,000000,30.385,30.92,30.09,30.13,998700,0
+CADE.US,D,20250321,000000,29.97,30.38,29.6,30.32,3357894,0
+CADE.US,D,20250324,000000,30.74,31.515,30.55,31.34,1575889,0
+CADE.US,D,20250325,000000,31.45,31.685,31.07,31.15,891329,0
+CADE.US,D,20250326,000000,31.25,31.72,30.89,31.03,798528,0
+CADE.US,D,20250327,000000,31.155,31.155,30.615,30.77,838872,0
+CADE.US,D,20250328,000000,30.68,30.935,29.86,30.12,1010060,0
+CADE.US,D,20250331,000000,29.715,30.55,29.53,30.36,1029172,0
+CADE.US,D,20250401,000000,30.25,30.58,29.78,30.41,1187780,0
+CADE.US,D,20250402,000000,30.07,30.49,29.88,30.46,1027495,0
+CADE.US,D,20250403,000000,28.845,29.09,27.5,27.57,1730752,0
+CADE.US,D,20250404,000000,26.24,26.7,25.25,26.43,1705281,0
+CADE.US,D,20250407,000000,25.36,27.77,25.22,26.47,1376645,0
+CADE.US,D,20250408,000000,27.48,27.99,25.98,26.42,1770801,0
+CADE.US,D,20250409,000000,26.02,29.09,25.71,28.87,2688865,0
+CADE.US,D,20250410,000000,28.355,28.4,26.01,26.97,1685161,0
+CADE.US,D,20250411,000000,26.74,27.52,26.2,27.2,1531704,0
+CADE.US,D,20250414,000000,27.8,27.9,26.66,27.45,1696088,0
+CADE.US,D,20250415,000000,27.61,28.2,27.6,28.03,1629436,0
+CADE.US,D,20250416,000000,27.945,28.32,27.47,27.89,1144391,0
+CADE.US,D,20250417,000000,27.91,28.37,27.79,27.91,1694418,0
+CADE.US,D,20250421,000000,27.86,27.86,27.31,27.59,1592553,0
+CADE.US,D,20250422,000000,27.725,28.33,27.14,27.9,2626195,0
+CADE.US,D,20250423,000000,28.91,29.71,28.145,28.4,2555672,0
+CADE.US,D,20250424,000000,28.33,29.18,28.06,29.07,1151907,0
+CADE.US,D,20250425,000000,28.74,28.93,28.47,28.85,1319167,0
+CADE.US,D,20250428,000000,28.88,29.08,28.335,29.05,2618326,0
+CADE.US,D,20250429,000000,29.1,30.19,29.04,30.12,2793398,0
+CADE.US,D,20250430,000000,29.62,29.84,29.09,29.26,2048567,0
+CADE.US,D,20250501,000000,29.04,30.005,28.93,29.69,1361936,0
+CADE.US,D,20250502,000000,29.855,30.43,29.855,30.28,832722,0
+CADE.US,D,20250505,000000,29.99,30.68,29.81,30.26,848164,0
+CADE.US,D,20250506,000000,29.9,30.25,29.665,29.87,580655,0
+CADE.US,D,20250507,000000,30.125,30.39,29.8,30.03,938802,0
+CADE.US,D,20250508,000000,30.315,31.02,30.3,30.75,750199,0
+CADE.US,D,20250509,000000,30.84,31.045,30.57,30.72,871006,0
+CADE.US,D,20250512,000000,32.1,32.68,31.915,32.41,2094579,0
+CADE.US,D,20250513,000000,32.415,32.5,31.99,32.18,893401,0
+CADE.US,D,20250514,000000,31.86,32.395,31.86,32.21,915006,0
+CADE.US,D,20250515,000000,32.2,32.39,31.78,32.03,931172,0
+CADE.US,D,20250516,000000,31.88,32.05,31.63,31.82,1317692,0
+CADE.US,D,20250519,000000,31.44,31.765,31.26,31.71,1349473,0
+CADE.US,D,20250520,000000,31.62,31.65,31.415,31.54,1678190,0
+CADE.US,D,20250521,000000,31.2,31.405,30.41,30.42,941498,0
+CADE.US,D,20250522,000000,30.14,30.829,30.11,30.66,1265644,0
+CADE.US,D,20250523,000000,29.985,30.38,29.77,30.2,1810964,0
+CADE.US,D,20250527,000000,30.655,30.87,30.12,30.86,1619053,0
+CADE.US,D,20250528,000000,30.82,30.93,30.23,30.23,907855,0
+CADE.US,D,20250529,000000,30.41,30.66,30.24,30.65,908993,0
+CADE.US,D,20250530,000000,30.49,30.555,30.19,30.3,837472,0
+CADE.US,D,20250602,000000,30.285,30.285,29.621,30.09,754967,0
+CADE.US,D,20250603,000000,29.925,30.71,29.87,30.62,715629,0
+CADE.US,D,20250604,000000,30.53,30.68,30.2,30.23,1026524,0
+CADE.US,D,20250605,000000,30.325,30.41,29.94,30.1,1190109,0
+CADE.US,D,20250606,000000,30.69,30.85,30.42,30.85,914374,0
+CADE.US,D,20250609,000000,30.99,31.415,30.86,31.05,936884,0
+CADE.US,D,20250610,000000,31.075,31.62,30.92,31.42,808796,0
+CADE.US,D,20250611,000000,31.55,31.72,30.88,31.09,1180439,0
+CADE.US,D,20250612,000000,30.885,31.275,30.57,31.16,1344474,0
+CADE.US,D,20250613,000000,30.55,30.5552,29.905,30.01,1056322,0
+CADE.US,D,20250616,000000,30.25,30.51,30.065,30.18,983242,0
+CADE.US,D,20250617,000000,30,30.23,29.72,29.76,1093994,0
+CADE.US,D,20250618,000000,29.8,30.59,29.66,30.28,1236703,0
+CADE.US,D,20250620,000000,30.56,30.73,30.205,30.28,3535363,0
+CADE.US,D,20250623,000000,30.185,31.095,30.01,31.07,1700552,0
+CADE.US,D,20250624,000000,31.5,31.82,31.37,31.41,1366029,0
+CADE.US,D,20250625,000000,31.39,31.52,31.225,31.36,1412088,0
+CADE.US,D,20250626,000000,31.455,32.025,31.38,31.97,1078332,0
+CADE.US,D,20250627,000000,32.095,32.25,31.82,32.15,3569406,0
+CADE.US,D,20250630,000000,32.27,32.35,31.95,31.98,1315335,0
+CADE.US,D,20250701,000000,31.835,33.8,31.76,33.44,3194757,0
+CADE.US,D,20250702,000000,33.625,34.06,33.365,34.01,1838828,0
+CADE.US,D,20250703,000000,34.255,34.83,34.255,34.68,960243,0
+CADE.US,D,20250707,000000,34.47,34.79,33.99,34.19,1426232,0
+CADE.US,D,20250708,000000,34.585,35.46,34.345,35.23,2146910,0
+CADE.US,D,20250709,000000,35.37,35.61,34.96,35.18,1252948,0
+CADE.US,D,20250710,000000,35.32,35.94,35.17,35.65,1445243,0
+CADE.US,D,20250711,000000,35.41,35.54,35.1,35.11,1649068,0
+CADE.US,D,20250714,000000,35.12,35.54,35.06,35.52,1672331,0
+CADE.US,D,20250715,000000,35.415,35.45,33.98,34,1748174,0
+CADE.US,D,20250716,000000,34.245,34.49,33.62,34.34,1998216,0
+CADE.US,D,20250717,000000,34.23,35.1,34.08,35,1986432,0
+CADE.US,D,20250718,000000,34.925,35.27,34.69,34.89,1573993,0
+CADE.US,D,20250721,000000,35.095,35.62,34.93,35.05,1706475,0
+CADE.US,D,20250722,000000,35.07,35.8,34.795,35.47,2196239,0
+CADE.US,D,20250723,000000,35.675,36.045,35.37,35.92,2978900,0
+CADE.US,D,20250724,000000,36.25,36.25,34.94,35.04,4555382,0
+CADE.US,D,20250725,000000,35.21,36.65,34.71,36.42,2885756,0
+CADE.US,D,20250728,000000,36.6,36.6,36.02,36.27,3439008,0
+CADE.US,D,20250729,000000,36.51,36.5396,35.48,35.74,2665966,0
+CADE.US,D,20250730,000000,35.825,35.97,35.07,35.25,2340855,0
+CADE.US,D,20250731,000000,34.99,35.25,34.67,34.85,2227396,0
+CADE.US,D,20250801,000000,34.39,34.395,33.25,33.94,2334899,0
+CADE.US,D,20250804,000000,34.115,34.925,33.82,34.72,1611351,0
+CADE.US,D,20250805,000000,34.875,34.95,34.125,34.87,1821233,0
+CADE.US,D,20250806,000000,34.91,34.94,34.45,34.45,1558150,0
+CADE.US,D,20250807,000000,34.74,34.81,33.89,33.95,1449247,0
+CADE.US,D,20250808,000000,34.275,34.45,33.85,34.28,952199,0
+CADE.US,D,20250811,000000,34.365,34.42,33.97,34.12,903599,0
+CADE.US,D,20250812,000000,34.43,35.45,34.4,35.35,1274186,0
+CADE.US,D,20250813,000000,35.505,36.18,35.505,36.11,1349454,0
+CADE.US,D,20250814,000000,35.755,36.27,35.57,36.24,1074022,0
+CADE.US,D,20250815,000000,36.2,36.34,35.34,35.37,1439987,0
+CADE.US,D,20250818,000000,35.295,35.62,35.01,35.55,1815646,0
+CADE.US,D,20250819,000000,35.55,35.98,35.37,35.48,1644508,0
+CADE.US,D,20250820,000000,35.585,35.685,35.14,35.43,2144997,0
+CADE.US,D,20250821,000000,35.21,35.585,35.1,35.34,1451700,0
+CADE.US,D,20250822,000000,35.515,37.42,35.36,37.19,2018160,0
+CADE.US,D,20250825,000000,36.89,37.35,36.89,36.97,889360,0
+CADE.US,D,20250826,000000,36.99,37.64,36.86,37.53,1580230,0
+CADE.US,D,20250827,000000,37.35,37.9,37.325,37.66,1952872,0
+CADE.US,D,20250828,000000,37.765,37.95,37.42,37.54,1684644,0
+CADE.US,D,20250829,000000,37.645,37.92,37.52,37.64,1332955,0
+CADE.US,D,20250902,000000,37.12,37.57,36.945,37.49,1456061,0
+CADE.US,D,20250903,000000,37.48,37.83,37.03,37.42,3503837,0
+CADE.US,D,20250904,000000,37.505,37.98,37.3,37.95,2439923,0
+CADE.US,D,20250905,000000,38,38.465,37.42,37.77,2484769,0
+CADE.US,D,20250908,000000,37.84,38.16,37.44,37.79,2287023,0
+CADE.US,D,20250909,000000,37.54,37.82,37.19,37.27,1833487,0
+CADE.US,D,20250910,000000,37.21,37.62,37.11,37.27,1689819,0
+CADE.US,D,20250911,000000,37.16,37.54,37.11,37.34,1895913,0
+CADE.US,D,20250912,000000,37.32,37.975,37.1,37.7,2206202,0
+CADE.US,D,20250915,000000,37.59,37.65,36.65,36.81,1710079,0
+CADE.US,D,20250916,000000,36.7312,36.89,36.08,36.48,1548699,0
+CADE.US,D,20250917,000000,36.52,37.67,36.52,36.85,1891454,0
+CADE.US,D,20250918,000000,37.15,38.2,36.99,38.12,2038569,0
+CADE.US,D,20250919,000000,38.17,38.25,37.32,37.34,6498985,0
+CADE.US,D,20250922,000000,37.245,37.48,36.99,37.38,2200686,0
+CADE.US,D,20250923,000000,37.36,37.93,37.24,37.31,2049214,0
+CADE.US,D,20250924,000000,37.26,37.63,37.06,37.28,1181352,0
+CADE.US,D,20250925,000000,37.1,37.4199,36.88,37.15,1350075,0
+CADE.US,D,20250926,000000,37.195,37.6699,37.115,37.58,881287,0
+CADE.US,D,20250929,000000,37.665,37.99,37.14,37.83,1949947,0
+CADE.US,D,20250930,000000,37.78,38,36.96,37.54,1278858,0
+CADE.US,D,20251001,000000,37.54,37.627,36.98,37.52,1044048,0
+CADE.US,D,20251002,000000,37.45,37.57,36.89,37.41,1527797,0
+CADE.US,D,20251003,000000,37.59,38,37.57,37.78,1830797,0
+CADE.US,D,20251006,000000,38.25,39.48,38.225,38.75,3835599,0
+CADE.US,D,20251007,000000,38.845,39.23,38.63,39.08,2178671,0
+CADE.US,D,20251008,000000,39.25,40.2,38.94,39.53,5204701,0
+CADE.US,D,20251009,000000,39.53,39.875,39.08,39.77,3108245,0
+CADE.US,D,20251010,000000,39.83,40.23,37.67,37.69,3336097,0
+CADE.US,D,20251013,000000,38.145,38.71,37.996,38.47,2506131,0
+CADE.US,D,20251014,000000,38.29,39.72,37.94,39.47,1823958,0
+CADE.US,D,20251015,000000,39.76,39.76,38.81,39,2868456,0
+CADE.US,D,20251016,000000,38.755,39.01,35.485,35.82,4821378,0
+CADE.US,D,20251017,000000,36.51,36.75,35.84,36.53,2448726,0
+CADE.US,D,20251020,000000,36.85,37.425,36.661,37.06,2764582,0
+CADE.US,D,20251021,000000,36.37,36.585,34.81,35.63,7037242,0
+CADE.US,D,20251022,000000,36.37,36.37,35.34,35.39,2810098,0
+CADE.US,D,20251023,000000,35.52,35.7,35.16,35.41,1783005,0
+CADE.US,D,20251024,000000,35.73,36.7,35.73,36.49,2564823,0
+CADE.US,D,20251027,000000,37.7,38.645,37.51,38.09,31608912,0
+CADE.US,D,20251028,000000,37.75,38.36,37.495,37.89,14291632,0
+CADE.US,D,20251029,000000,37.785,37.88,36.67,37.04,8777932,0
+CADE.US,D,20251030,000000,36.97,37.82,36.8458,37.38,6680688,0
+CADE.US,D,20251031,000000,37.4,37.8,36.92,37.74,4588852,0
+CADE.US,D,20251103,000000,37.645,37.68,37.04,37.58,3517159,0
+CADE.US,D,20251104,000000,37.265,37.48,36.84,37.23,3758267,0
+CADE.US,D,20251105,000000,37.405,37.685,37.08,37.31,5155146,0
+CADE.US,D,20251106,000000,37.12,37.86,37.09,37.57,2743550,0
+CADE.US,D,20251107,000000,37.31,38.43,37.3,38.43,3128492,0
+CADE.US,D,20251110,000000,38.605,38.96,38.29,38.74,1881606,0
+CADE.US,D,20251111,000000,38.65,39,38.5243,38.57,3068762,0
+CADE.US,D,20251112,000000,38.69,39.38,38.62,38.86,2908666,0
+CADE.US,D,20251113,000000,38.75,39.07,38.3,38.37,2329262,0
+CADE.US,D,20251114,000000,37.94,38.59,37.74,38.41,3913193,0
+CADE.US,D,20251117,000000,38.1948,38.4372,37.15,37.24,3616593,0
+CADE.US,D,20251118,000000,37.135,37.83,36.96,37.51,2896589,0
+CADE.US,D,20251119,000000,37.4,37.795,37.21,37.67,3686692,0
+CADE.US,D,20251120,000000,37.94,38.36,37.375,37.43,2570837,0
+CADE.US,D,20251121,000000,37.71,39.35,37.57,38.96,3107966,0
+CADE.US,D,20251124,000000,39.05,39.3,38.71,38.96,1844427,0
+CADE.US,D,20251125,000000,39.12,39.73,39.02,39.62,4039765,0
+CADE.US,D,20251126,000000,39.69,40.095,39.55,39.77,3249572,0
+CADE.US,D,20251128,000000,39.9,40.035,39.71,39.84,754998,0
+CADE.US,D,20251201,000000,39.645,40.56,39.53,40.55,2776840,0
+CADE.US,D,20251202,000000,40.68,40.83,40.26,40.52,1284710,0
+CADE.US,D,20251203,000000,40.62,41.88,40.52,41.86,2716330,0
+CADE.US,D,20251204,000000,41.6,42.17,41.59,42.03,1608973,0
+CADE.US,D,20251205,000000,41.72,41.9,41.39,41.43,1604411,0
+CADE.US,D,20251208,000000,41.63,41.76,41.28,41.5,1562361,0
+CADE.US,D,20251209,000000,41.69,42.24,41.32,41.64,2321366,0
+CADE.US,D,20251210,000000,41.6,43.28,41.55,43.15,3541150,0
+CADE.US,D,20251211,000000,42.95,44.255,42.85,43.98,2190381,0
+CADE.US,D,20251212,000000,44.12,44.235,43.49,43.78,2482216,0
+CADE.US,D,20251215,000000,43.65,44.19,43.19,43.24,2558580,0
+CADE.US,D,20251216,000000,43.34,43.41,42.78,42.98,2631558,0
+CADE.US,D,20251217,000000,43.27,43.79,43.09,43.49,1653115,0
+CADE.US,D,20251218,000000,43.665,43.98,43.195,43.41,2327096,0
+CADE.US,D,20251219,000000,43.375,43.749,43.32,43.69,4773137,0
+CADE.US,D,20251222,000000,43.56,44.25,43.56,44.19,1472507,0
+CADE.US,D,20251223,000000,44.15,44.26,43.67,43.67,1257495,0
+CADE.US,D,20251224,000000,43.79,43.995,43.61,43.86,553980,0
+CADE.US,D,20251226,000000,43.815,43.91,43.625,43.85,617285,0
+CADE.US,D,20251229,000000,43.83,43.97,43.35,43.36,824548,0
+CADE.US,D,20251230,000000,43.3,43.48,43.1,43.14,974912,0
+CADE.US,D,20251231,000000,43.14,43.21,42.8,42.84,971251,0
+CADE.US,D,20260102,000000,43.035,43.43,42.32,43.22,2276607,0
+CADE.US,D,20260105,000000,43.01,44.74,42.99,44.25,1856829,0
+CADE.US,D,20260106,000000,44.124,45.375,43.81,45.24,2098590,0
+CADE.US,D,20260107,000000,45.28,45.35,44.46,44.82,1768562,0
+CADE.US,D,20260108,000000,44.71,46.02,44.61,45.67,2498644,0
+CADE.US,D,20260109,000000,45.7,45.9,45.02,45.17,3768384,0
+CADE.US,D,20260112,000000,44.865,44.865,43.885,44.21,4263080,0
+CADE.US,D,20260113,000000,44.32,44.47,43.175,43.22,5297393,0
+CADE.US,D,20260114,000000,43.08,43.76,42.78,43.64,3077986,0
+CADE.US,D,20260115,000000,43.845,44.8,43.74,44.4,3318587,0
+CADE.US,D,20260116,000000,44.38,44.77,44.09,44.5,1814667,0
+CADE.US,D,20260120,000000,43.7874,44.84,43.7874,44.5,2624607,0
+CADE.US,D,20260121,000000,44.665,46.74,44.66,46.46,3204958,0
+CADE.US,D,20260122,000000,45.42,45.85,43.56,43.7,6125640,0
+CADE.US,D,20260123,000000,43.23,44.1,42.88,42.91,5272499,0
+CADE.US,D,20260126,000000,42.93,43.32,42.435,42.91,3365864,0
+CADE.US,D,20260127,000000,42.99,43.4,42.71,43.15,1617800,0
+CADE.US,D,20260128,000000,42.81,43.04,41.595,42.21,3405550,0
+CADE.US,D,20260129,000000,42.58,42.82,41.89,42.82,3772867,0
+CADE.US,D,20260130,000000,42.7,43.58,42.11,42.11,80610979,0
diff --git a/daily/us/nyse stocks/1/cas.us.txt b/daily/us/nyse stocks/1/cas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..811adc959788f3590c17f00fb7d95c9ebcb1f979
--- /dev/null
+++ b/daily/us/nyse stocks/1/cas.us.txt	
@@ -0,0 +1,101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAS.US,D,20250123,000000,25.5,25.5356,25.5,25.5356,1046,0
+CAS.US,D,20250124,000000,25.65,25.7099,25.59,25.7099,1122,0
+CAS.US,D,20250127,000000,25.89,25.89,25.6444,25.6444,425,0
+CAS.US,D,20250220,000000,27.1733,27.2157,27.1733,27.1995,201,0
+CAS.US,D,20250221,000000,27.65,27.65,27.398,27.398,375,0
+CAS.US,D,20250224,000000,27.31,27.31,27.17,27.17,1608,0
+CAS.US,D,20250305,000000,22.55,26.5785,22.55,26.5785,842,0
+CAS.US,D,20250306,000000,27.1,27.1,26.8742,26.8742,223,0
+CAS.US,D,20250311,000000,26.46,26.6297,26.46,26.6297,126,0
+CAS.US,D,20250317,000000,27.24,27.4093,27.1,27.4093,40041,0
+CAS.US,D,20250327,000000,26.31,26.38,26.31,26.38,2316,0
+CAS.US,D,20250328,000000,25.93,25.93,25.6148,25.6148,2542,0
+CAS.US,D,20250331,000000,25.16,25.4652,25.16,25.4652,229,0
+CAS.US,D,20250403,000000,25,25,24.6777,24.6777,857,0
+CAS.US,D,20250404,000000,23.41,24.8202,23.41,24.8202,318,0
+CAS.US,D,20250407,000000,22.51,22.51,22.51,22.51,519,0
+CAS.US,D,20250408,000000,22.83,22.83,21.9325,21.9325,230,0
+CAS.US,D,20250409,000000,23.08,24.8,22.79,24.6231,1658,0
+CAS.US,D,20250410,000000,24.82,25.3297,24.82,25.3297,103,0
+CAS.US,D,20250416,000000,25.58,25.58,25.5452,25.5452,130,0
+CAS.US,D,20250422,000000,26.16,26.1949,26.16,26.1949,298,0
+CAS.US,D,20250428,000000,26.6,26.6117,26.55,26.6117,215,0
+CAS.US,D,20250430,000000,26.7099,26.8504,26.7099,26.8504,188,0
+CAS.US,D,20250501,000000,27.1,27.1,26.8315,26.8315,239,0
+CAS.US,D,20250502,000000,27.7016,27.7016,27.701,27.701,156,0
+CAS.US,D,20250506,000000,27.78,27.7978,27.78,27.7978,239,0
+CAS.US,D,20250508,000000,28,28.1,27.9473,27.9473,494,0
+CAS.US,D,20250509,000000,27.5476,27.5476,27.523,27.523,221,0
+CAS.US,D,20250512,000000,28.65,28.9229,28.65,28.9229,2718,0
+CAS.US,D,20250514,000000,29.3706,29.4005,29.3706,29.4005,481,0
+CAS.US,D,20250515,000000,28.7822,28.99,28.7822,28.9258,1789,0
+CAS.US,D,20250516,000000,28.91,29.2825,28.81,29.2825,2157,0
+CAS.US,D,20250519,000000,29.31,29.4715,29.3025,29.4715,1620,0
+CAS.US,D,20250520,000000,29.28,29.28,29.1625,29.1625,123,0
+CAS.US,D,20250521,000000,28.8576,28.92,28.7676,28.7676,1188,0
+CAS.US,D,20250527,000000,28.32,28.5356,28.32,28.5356,763,0
+CAS.US,D,20250529,000000,28.565,28.5656,28.565,28.5656,157,0
+CAS.US,D,20250602,000000,28.14,28.2176,28.14,28.2176,201,0
+CAS.US,D,20250606,000000,28.81,28.95,28.81,28.942,1561,0
+CAS.US,D,20250611,000000,28.91,28.9193,28.91,28.9193,692,0
+CAS.US,D,20250612,000000,29.03,29.03,29.0202,29.0202,107,0
+CAS.US,D,20250630,000000,30.04,30.2353,29.99,30.2353,1510,0
+CAS.US,D,20250703,000000,30.68,31.084,30.68,31.084,565,0
+CAS.US,D,20250707,000000,30.02,30.1,29.9871,30.0266,2121,0
+CAS.US,D,20250806,000000,31.3401,31.3711,31.3401,31.3711,142,0
+CAS.US,D,20250808,000000,31.38,31.3909,31.29,31.3909,592,0
+CAS.US,D,20250811,000000,31.55,31.5663,29.45,31.5084,1732,0
+CAS.US,D,20250812,000000,32.1,32.13,32.0999,32.1239,4082,0
+CAS.US,D,20250818,000000,33.04,33.04,33.0093,33.0093,230,0
+CAS.US,D,20250825,000000,34.43,34.43,34.2804,34.2804,553,0
+CAS.US,D,20250827,000000,33.59,33.6946,33.59,33.6946,130,0
+CAS.US,D,20250912,000000,35.1664,35.2059,35.1664,35.2059,284,0
+CAS.US,D,20250924,000000,35.32,35.32,35.2353,35.2353,170,0
+CAS.US,D,20250925,000000,34.5498,34.641,34.5498,34.641,136,0
+CAS.US,D,20250926,000000,34.2573,34.2577,34.2573,34.2577,741,0
+CAS.US,D,20251009,000000,35.4,35.4,35.2334,35.3132,705,0
+CAS.US,D,20251020,000000,34.3182,34.3721,34.3182,34.3721,353,0
+CAS.US,D,20251028,000000,36.21,36.8949,36.21,36.8949,175,0
+CAS.US,D,20251031,000000,35.62,35.6788,35.616,35.6788,809,0
+CAS.US,D,20251106,000000,35.6,35.695,35.6,35.695,404,0
+CAS.US,D,20251126,000000,33.78,33.82,33.7104,33.7104,1963,0
+CAS.US,D,20251208,000000,34.28,34.28,34.2579,34.2579,153,0
+CAS.US,D,20251210,000000,34.15,34.4149,34.15,34.4149,2084,0
+CAS.US,D,20251211,000000,34.01,34.01,33.9601,33.9601,216,0
+CAS.US,D,20251215,000000,33.83,33.83,33.7389,33.7389,1203,0
+CAS.US,D,20251216,000000,33.33,33.33,33.2499,33.2821,424,0
+CAS.US,D,20251219,000000,34.1886,34.31,34.15,34.274,1992,0
+CAS.US,D,20251222,000000,34.619,34.75,34.619,34.722,4647,0
+CAS.US,D,20251223,000000,24.33,24.47,24.19,24.47,4798,0
+CAS.US,D,20251226,000000,25.25,25.25,25.204,25.204,674,0
+CAS.US,D,20251229,000000,24.961,25.07,24.961,24.968,366,0
+CAS.US,D,20251230,000000,24.93,24.963,24.93,24.963,684,0
+CAS.US,D,20251231,000000,24.96,24.97,24.9,24.929,3294,0
+CAS.US,D,20260102,000000,25.37,25.37,25.3,25.314,1512,0
+CAS.US,D,20260105,000000,25.49,25.608,25.4,25.608,902,0
+CAS.US,D,20260106,000000,26.11,26.119,26.04,26.119,1310,0
+CAS.US,D,20260107,000000,26.065,26.11,25.978,25.978,1131,0
+CAS.US,D,20260109,000000,26.48,26.589,26.48,26.589,756,0
+CAS.US,D,20260112,000000,27.185,27.26,27.185,27.248,1230,0
+CAS.US,D,20260113,000000,26.645,26.68,26.56,26.6102,5678,0
+CAS.US,D,20260114,000000,26.575,26.59,26.5591,26.5591,1811,0
+CAS.US,D,20260115,000000,26.7722,26.783,26.769,26.769,729,0
+CAS.US,D,20260120,000000,26.4,26.4,26.2227,26.2227,731,0
+CAS.US,D,20260121,000000,26.6608,26.82,26.66,26.763,1188,0
+CAS.US,D,20260122,000000,27.02,27.02,26.928,26.928,735,0
+CAS.US,D,20260123,000000,27.13,27.254,27.13,27.254,661,0
+CAS.US,D,20260126,000000,27.07,27.11,27.0531,27.0531,1464,0
+CAS.US,D,20260127,000000,26.91,27.035,26.875,27.035,1081,0
+CAS.US,D,20260128,000000,26.94,26.94,26.86,26.9058,1268,0
+CAS.US,D,20260129,000000,26.65,26.7469,26.65,26.7469,3068,0
+CAS.US,D,20260130,000000,26.42,26.42,26.2883,26.2883,765,0
+CAS.US,D,20260202,000000,25.73,25.85,25.73,25.73,2793,0
+CAS.US,D,20260203,000000,26.28,26.28,26.1717,26.1717,487,0
+CAS.US,D,20260205,000000,25.695,25.695,25.66,25.69,1507,0
+CAS.US,D,20260209,000000,26.735,26.739,26.7,26.739,1027,0
+CAS.US,D,20260210,000000,26.67,26.68,26.5906,26.5906,865,0
+CAS.US,D,20260211,000000,26.425,26.5388,26.425,26.531,445,0
+CAS.US,D,20260212,000000,26.42,26.45,26.38,26.405,815,0
+CAS.US,D,20260213,000000,26.316,26.329,26.309,26.329,941,0
+CAS.US,D,20260217,000000,26.41,26.56,26.3902,26.51,2684,0
diff --git a/daily/us/nyse stocks/1/cco.us.txt b/daily/us/nyse stocks/1/cco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e26f163f38f4a43a47153378255a9d7b50b19f87
--- /dev/null
+++ b/daily/us/nyse stocks/1/cco.us.txt	
@@ -0,0 +1,5098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCO.US,D,20051110,000000,4.7883,4.7883,4.7883,4.7883,0,0
+CCO.US,D,20051111,000000,4.7215,5.0675,4.7215,4.9342,37164321,0
+CCO.US,D,20051114,000000,4.8679,5.118,4.8546,5.0538,6363348,0
+CCO.US,D,20051115,000000,5.0538,5.1743,5.0356,5.0538,2917582,0
+CCO.US,D,20051116,000000,5.0618,5.1337,5.0538,5.0807,2430003,0
+CCO.US,D,20051117,000000,5.0939,5.3066,5.0538,5.2614,5232929,0
+CCO.US,D,20051118,000000,5.2934,5.2934,5.078,5.0939,3737485,0
+CCO.US,D,20051121,000000,5.0917,5.118,5.046,5.0675,922154,0
+CCO.US,D,20051122,000000,5.0649,5.2136,5.0538,5.1875,2710823,0
+CCO.US,D,20051123,000000,5.2404,5.3471,5.2272,5.3013,4263782,0
+CCO.US,D,20051125,000000,5.283,5.3471,5.2404,5.2934,609382,0
+CCO.US,D,20051128,000000,5.2966,5.379,5.1875,5.3602,1748443,0
+CCO.US,D,20051129,000000,5.3602,5.4262,5.3196,5.4001,1669126,0
+CCO.US,D,20051130,000000,5.4001,5.4237,5.3602,5.4001,1216882,0
+CCO.US,D,20051201,000000,5.3602,5.3734,5.2536,5.2803,1042825,0
+CCO.US,D,20051202,000000,5.2803,5.3196,5.0917,5.0991,786443,0
+CCO.US,D,20051205,000000,5.0538,5.0807,4.8812,5.0329,1036435,0
+CCO.US,D,20051206,000000,5.0303,5.0486,4.8546,5.0197,575923,0
+CCO.US,D,20051207,000000,4.9929,5.3097,4.9929,5.1259,1630403,0
+CCO.US,D,20051208,000000,5.1605,5.211,5.0838,5.1232,830802,0
+CCO.US,D,20051209,000000,5.1232,5.1685,5.0807,5.1069,622163,0
+CCO.US,D,20051212,000000,5.1069,5.1605,5.0675,5.0917,707123,0
+CCO.US,D,20051213,000000,5.0728,5.3576,5.0728,5.3196,1348457,0
+CCO.US,D,20051214,000000,5.3196,5.3196,5.2536,5.2646,2524360,0
+CCO.US,D,20051215,000000,5.2214,5.2214,5.1069,5.1207,1515745,0
+CCO.US,D,20051216,000000,5.0939,5.2136,4.9878,5.1475,5058123,0
+CCO.US,D,20051219,000000,5.1475,5.2005,5.1369,5.1875,1830022,0
+CCO.US,D,20051220,000000,5.2005,5.2561,5.1685,5.2536,937944,0
+CCO.US,D,20051221,000000,5.2536,5.2666,5.1207,5.2162,2217981,0
+CCO.US,D,20051222,000000,5.2404,5.2536,5.2272,5.2481,1876636,0
+CCO.US,D,20051223,000000,5.2404,5.2536,5.2272,5.2404,339841,0
+CCO.US,D,20051227,000000,5.2536,5.2536,5.1069,5.1155,515773,0
+CCO.US,D,20051228,000000,5.118,5.2457,5.0939,5.2404,412394,0
+CCO.US,D,20051229,000000,5.2272,5.387,5.2136,5.3439,2335270,0
+CCO.US,D,20051230,000000,5.3418,5.3471,5.3196,5.3333,419537,0
+CCO.US,D,20060103,000000,5.3196,5.3361,5.19,5.211,405251,0
+CCO.US,D,20060104,000000,5.1875,5.2666,5.1795,5.1875,1675516,0
+CCO.US,D,20060105,000000,5.2005,5.2194,5.19,5.211,990574,0
+CCO.US,D,20060106,000000,5.2162,5.2272,5.1743,5.2005,748475,0
+CCO.US,D,20060109,000000,5.2272,5.2404,5.211,5.2162,2334893,0
+CCO.US,D,20060110,000000,5.2005,5.2272,5.1605,5.1841,1021774,0
+CCO.US,D,20060111,000000,5.1926,5.2162,5.1685,5.2162,1354849,0
+CCO.US,D,20060112,000000,5.2005,5.2005,5.0538,5.1207,3094648,0
+CCO.US,D,20060113,000000,5.1207,5.1207,4.9185,5.0566,2290909,0
+CCO.US,D,20060117,000000,5.0356,5.1207,5.0276,5.1069,566524,0
+CCO.US,D,20060118,000000,5.0939,5.1337,5.0939,5.1207,1480784,0
+CCO.US,D,20060119,000000,5.1337,5.2325,5.1291,5.2325,307509,0
+CCO.US,D,20060120,000000,5.2404,5.2934,5.2136,5.2481,1049968,0
+CCO.US,D,20060123,000000,5.2666,5.2934,5.2005,5.2272,668777,0
+CCO.US,D,20060124,000000,5.2803,5.3496,5.2646,5.3066,1163876,0
+CCO.US,D,20060125,000000,5.2987,5.3177,5.2987,5.3066,480809,0
+CCO.US,D,20060126,000000,5.3013,5.3196,5.3013,5.3177,667651,0
+CCO.US,D,20060127,000000,5.2908,5.3333,5.2666,5.3196,436831,0
+CCO.US,D,20060130,000000,5.2934,5.3333,5.2666,5.3229,1182296,0
+CCO.US,D,20060131,000000,5.3333,5.3333,5.2966,5.3066,1302215,0
+CCO.US,D,20060201,000000,5.2934,5.2934,5.1711,5.1821,109021,0
+CCO.US,D,20060202,000000,5.1875,5.2136,5.1017,5.1926,1050344,0
+CCO.US,D,20060203,000000,5.1795,5.2214,5.1658,5.2214,480809,0
+CCO.US,D,20060206,000000,5.2057,5.2162,5.1685,5.2057,747721,0
+CCO.US,D,20060207,000000,5.2057,5.2057,5.1658,5.1743,528179,0
+CCO.US,D,20060208,000000,5.1875,5.1951,5.1605,5.1743,955611,0
+CCO.US,D,20060209,000000,5.1743,5.211,5.1632,5.1978,172926,0
+CCO.US,D,20060210,000000,5.2246,5.3013,5.2005,5.2882,739828,0
+CCO.US,D,20060213,000000,5.2666,5.315,5.2536,5.2803,286080,0
+CCO.US,D,20060214,000000,5.2803,5.2934,5.2666,5.2745,278189,0
+CCO.US,D,20060215,000000,5.2614,5.3196,5.2589,5.3196,636071,0
+CCO.US,D,20060216,000000,5.3196,5.3196,5.2777,5.2987,249617,0
+CCO.US,D,20060217,000000,5.2987,5.2987,5.2214,5.2481,776293,0
+CCO.US,D,20060221,000000,5.2352,5.2646,5.1743,5.2561,1382666,0
+CCO.US,D,20060222,000000,5.2561,5.3439,5.2561,5.3361,1443568,0
+CCO.US,D,20060223,000000,5.3471,5.6657,5.3385,5.5887,1094330,0
+CCO.US,D,20060224,000000,5.5729,5.6127,5.5093,5.5623,977039,0
+CCO.US,D,20060227,000000,5.5861,5.69,5.5861,5.6468,494344,0
+CCO.US,D,20060228,000000,5.605,5.8256,5.6019,5.8096,437958,0
+CCO.US,D,20060301,000000,5.8386,6.0965,5.8386,6.0703,525923,0
+CCO.US,D,20060302,000000,5.9772,6.3707,5.9666,6.3017,880802,0
+CCO.US,D,20060303,000000,6.3017,6.3017,6.1925,6.2061,606372,0
+CCO.US,D,20060306,000000,6.2061,6.2432,6.1719,6.2137,573293,0
+CCO.US,D,20060307,000000,6.2168,6.2639,6.1719,6.251,980422,0
+CCO.US,D,20060308,000000,6.251,6.251,6.1636,6.2061,187963,0
+CCO.US,D,20060309,000000,6.1849,6.1849,5.956,6.0273,702987,0
+CCO.US,D,20060310,000000,6.0273,6.0356,5.9053,6.0174,813507,0
+CCO.US,D,20060313,000000,6.0227,6.0303,5.9984,6.012,192100,0
+CCO.US,D,20060314,000000,6.025,6.1636,5.9637,6.1106,690205,0
+CCO.US,D,20060315,000000,6.1153,6.1418,5.9159,5.9819,828546,0
+CCO.US,D,20060316,000000,5.9802,5.9802,5.8279,5.8499,302246,0
+CCO.US,D,20060317,000000,5.8522,6.0303,5.7855,5.9666,901854,0
+CCO.US,D,20060320,000000,5.9666,5.9666,5.8256,5.8917,370667,0
+CCO.US,D,20060321,000000,5.8522,5.9772,5.8256,5.9288,712008,0
+CCO.US,D,20060322,000000,5.9288,5.9689,5.8386,5.9029,184956,0
+CCO.US,D,20060323,000000,5.884,5.9324,5.8522,5.8522,109769,0
+CCO.US,D,20060324,000000,5.8522,5.8788,5.7725,5.8333,151500,0
+CCO.US,D,20060327,000000,5.8279,5.956,5.8279,5.8869,91727,0
+CCO.US,D,20060328,000000,5.8788,6.012,5.8788,5.9507,266534,0
+CCO.US,D,20060329,000000,5.9372,6.081,5.8917,5.9855,260892,0
+CCO.US,D,20060330,000000,5.9855,6.3413,5.9855,6.2486,1448078,0
+CCO.US,D,20060331,000000,6.2486,6.278,6.1584,6.238,942078,0
+CCO.US,D,20060403,000000,6.238,6.4373,6.2115,6.3123,1165755,0
+CCO.US,D,20060404,000000,6.2911,6.3069,6.1494,6.1584,809375,0
+CCO.US,D,20060405,000000,6.1584,6.238,6.1494,6.166,216160,0
+CCO.US,D,20060406,000000,6.1636,6.3312,6.1448,6.251,766896,0
+CCO.US,D,20060407,000000,6.2432,6.3685,6.2115,6.2911,68796,0
+CCO.US,D,20060410,000000,6.2911,6.2993,6.1849,6.2303,159017,0
+CCO.US,D,20060411,000000,6.2168,6.2751,6.1719,6.2008,289088,0
+CCO.US,D,20060412,000000,6.2274,6.2274,6.1979,6.1979,123681,0
+CCO.US,D,20060413,000000,6.1979,6.251,6.1903,6.2008,76313,0
+CCO.US,D,20060417,000000,6.238,6.278,6.2032,6.2115,404123,0
+CCO.US,D,20060418,000000,6.2115,6.2251,6.0703,6.1182,1028539,0
+CCO.US,D,20060419,000000,6.1182,6.1182,5.9324,6.0756,2232263,0
+CCO.US,D,20060420,000000,6.1046,6.1182,6.0227,6.0651,248113,0
+CCO.US,D,20060421,000000,6.0387,6.0515,5.9583,5.9819,598480,0
+CCO.US,D,20060424,000000,5.9583,5.9666,5.9324,5.9431,241346,0
+CCO.US,D,20060425,000000,5.9819,5.9984,5.9188,5.9347,298114,0
+CCO.US,D,20060426,000000,5.9583,6.251,5.9583,6.1849,885687,0
+CCO.US,D,20060427,000000,6.1979,6.2804,6.1871,6.2563,330067,0
+CCO.US,D,20060428,000000,6.2563,6.3069,6.2032,6.278,236835,0
+CCO.US,D,20060501,000000,6.2911,6.3447,6.2911,6.2911,663891,0
+CCO.US,D,20060502,000000,6.2881,6.3041,6.2061,6.2835,1660101,0
+CCO.US,D,20060503,000000,6.2432,6.2623,6.1849,6.2061,1391689,0
+CCO.US,D,20060504,000000,6.2008,6.2008,6.0593,6.0651,730431,0
+CCO.US,D,20060505,000000,6.0916,6.1584,6.0387,6.0651,505247,0
+CCO.US,D,20060508,000000,6.0916,6.2061,5.9399,5.9399,473294,0
+CCO.US,D,20060509,000000,5.9453,6.0144,5.9082,5.9819,261273,0
+CCO.US,D,20060510,000000,5.9719,6.0515,5.8734,5.8947,882681,0
+CCO.US,D,20060511,000000,5.8788,5.8917,5.7938,5.8369,1166131,0
+CCO.US,D,20060512,000000,5.8522,5.927,5.8279,5.927,267660,0
+CCO.US,D,20060515,000000,5.9507,5.9507,5.8917,5.9399,257887,0
+CCO.US,D,20060516,000000,5.9719,6.0676,5.9689,6.0303,661633,0
+CCO.US,D,20060517,000000,6.0332,6.0332,5.9372,5.9372,368786,0
+CCO.US,D,20060518,000000,5.9583,6.012,5.9288,5.9324,771782,0
+CCO.US,D,20060519,000000,5.9347,5.9347,5.7354,5.8043,361643,0
+CCO.US,D,20060522,000000,5.8445,5.9053,5.7695,5.8145,234954,0
+CCO.US,D,20060523,000000,5.8415,5.9372,5.8279,5.8788,137590,0
+CCO.US,D,20060524,000000,5.8659,5.9236,5.7672,5.8227,1064632,0
+CCO.US,D,20060525,000000,5.8386,5.8917,5.7884,5.8522,641710,0
+CCO.US,D,20060526,000000,5.8386,5.9135,5.7855,5.8145,376304,0
+CCO.US,D,20060530,000000,5.7884,5.8415,5.7459,5.8043,101502,0
+CCO.US,D,20060531,000000,5.7991,5.868,5.7855,5.8599,316155,0
+CCO.US,D,20060601,000000,5.8333,5.8788,5.8145,5.8522,583065,0
+CCO.US,D,20060602,000000,5.8659,5.9188,5.8469,5.8816,293599,0
+CCO.US,D,20060605,000000,5.8788,5.9855,5.7749,5.7914,186461,0
+CCO.US,D,20060606,000000,5.7884,5.7884,5.4793,5.5277,2741273,0
+CCO.US,D,20060607,000000,5.5599,5.6605,5.533,5.6209,515399,0
+CCO.US,D,20060608,000000,5.6127,5.6127,5.5093,5.5488,916891,0
+CCO.US,D,20060609,000000,5.5488,5.5861,5.5225,5.533,199243,0
+CCO.US,D,20060612,000000,5.5173,5.533,5.3654,5.4027,256759,0
+CCO.US,D,20060613,000000,5.4079,5.4373,5.2908,5.3333,935309,0
+CCO.US,D,20060614,000000,5.3361,5.4001,5.3333,5.3548,241724,0
+CCO.US,D,20060615,000000,5.3734,5.387,5.3196,5.3196,2612707,0
+CCO.US,D,20060616,000000,5.3471,5.4321,5.3097,5.3229,1471008,0
+CCO.US,D,20060619,000000,5.2136,5.2646,5.158,5.19,902228,0
+CCO.US,D,20060620,000000,5.1743,5.2745,5.1369,5.2429,1520632,0
+CCO.US,D,20060621,000000,5.2536,5.3333,5.1552,5.2725,960876,0
+CCO.US,D,20060622,000000,5.283,5.4931,5.283,5.3891,638702,0
+CCO.US,D,20060623,000000,5.4159,5.419,5.3602,5.3629,304501,0
+CCO.US,D,20060626,000000,5.8816,5.8816,5.2856,5.3496,276685,0
+CCO.US,D,20060627,000000,5.3496,5.4641,5.2934,5.3229,279316,0
+CCO.US,D,20060628,000000,5.3097,5.3254,5.2294,5.2966,737196,0
+CCO.US,D,20060629,000000,5.2966,5.5861,5.283,5.5599,521791,0
+CCO.US,D,20060630,000000,5.5729,5.5756,5.5015,5.5756,1139442,0
+CCO.US,D,20060703,000000,5.5833,5.6127,5.5729,5.5729,249241,0
+CCO.US,D,20060705,000000,5.5599,5.5645,5.4531,5.5545,521791,0
+CCO.US,D,20060706,000000,5.5545,5.6209,5.4826,5.4956,799599,0
+CCO.US,D,20060707,000000,5.533,5.5996,5.387,5.4903,490211,0
+CCO.US,D,20060710,000000,5.4851,5.618,5.4851,5.5599,122929,0
+CCO.US,D,20060711,000000,5.533,5.5861,5.4053,5.5645,364276,0
+CCO.US,D,20060712,000000,5.5645,5.6552,5.5514,5.6286,418408,0
+CCO.US,D,20060713,000000,5.6416,5.6527,5.533,5.5467,383071,0
+CCO.US,D,20060714,000000,5.5467,5.5729,5.4931,5.5146,271043,0
+CCO.US,D,20060717,000000,5.5063,5.5566,5.4931,5.4931,139094,0
+CCO.US,D,20060718,000000,5.4983,5.5599,5.4983,5.5093,130448,0
+CCO.US,D,20060719,000000,5.5063,5.5861,5.5063,5.533,106387,0
+CCO.US,D,20060720,000000,5.533,5.5434,5.4531,5.5063,380814,0
+CCO.US,D,20060721,000000,5.4931,5.5703,5.419,5.4237,363147,0
+CCO.US,D,20060724,000000,5.4237,5.4531,5.387,5.4027,262773,0
+CCO.US,D,20060725,000000,5.4027,5.4262,5.3548,5.387,120673,0
+CCO.US,D,20060726,000000,5.3734,5.4584,5.3196,5.4132,298114,0
+CCO.US,D,20060727,000000,5.429,5.429,5.3496,5.4001,288339,0
+CCO.US,D,20060728,000000,5.4053,5.4053,5.3361,5.3518,521414,0
+CCO.US,D,20060731,000000,5.3602,5.4903,5.3602,5.4584,604119,0
+CCO.US,D,20060801,000000,5.4584,5.4611,5.2934,5.4053,518405,0
+CCO.US,D,20060802,000000,5.4531,5.5146,5.387,5.387,490965,0
+CCO.US,D,20060803,000000,5.3891,5.4931,5.3681,5.4693,738699,0
+CCO.US,D,20060804,000000,5.4793,5.4903,5.4079,5.4079,203753,0
+CCO.US,D,20060807,000000,5.4211,5.4903,5.4211,5.4793,754489,0
+CCO.US,D,20060808,000000,5.4931,5.5861,5.2404,5.3013,3413435,0
+CCO.US,D,20060809,000000,5.3196,5.3333,5.1069,5.1926,1017638,0
+CCO.US,D,20060810,000000,5.1875,5.1875,5.0618,5.1389,749600,0
+CCO.US,D,20060811,000000,5.1337,5.1369,4.9638,5.0329,428560,0
+CCO.US,D,20060814,000000,5.0276,5.0859,5.0066,5.0807,564271,0
+CCO.US,D,20060815,000000,5.1475,5.19,5.1207,5.1821,249241,0
+CCO.US,D,20060816,000000,5.19,5.2136,5.1475,5.19,249617,0
+CCO.US,D,20060817,000000,5.1926,5.2536,5.158,5.2457,289464,0
+CCO.US,D,20060818,000000,5.2352,5.2536,5.2083,5.2404,198115,0
+CCO.US,D,20060821,000000,5.2404,5.2561,5.1605,5.2136,273675,0
+CCO.US,D,20060822,000000,5.2136,5.2666,5.1875,5.2536,486454,0
+CCO.US,D,20060823,000000,5.2666,5.2666,5.2005,5.2083,81579,0
+CCO.US,D,20060824,000000,5.2294,5.2589,5.1337,5.1552,199243,0
+CCO.US,D,20060825,000000,5.1527,5.158,5.0859,5.097,252622,0
+CCO.US,D,20060828,000000,5.1155,5.211,5.1155,5.1711,245856,0
+CCO.US,D,20060829,000000,5.1743,5.2214,5.1499,5.2005,221046,0
+CCO.US,D,20060830,000000,5.2005,5.2934,5.1841,5.2803,290968,0
+CCO.US,D,20060831,000000,5.283,5.3439,5.2561,5.3045,383447,0
+CCO.US,D,20060901,000000,5.3045,5.3602,5.3045,5.3439,534945,0
+CCO.US,D,20060905,000000,5.3385,5.3602,5.2246,5.2561,460136,0
+CCO.US,D,20060906,000000,5.2536,5.2614,5.1475,5.1552,1613112,0
+CCO.US,D,20060907,000000,5.1337,5.2561,5.1291,5.2325,895839,0
+CCO.US,D,20060908,000000,5.2325,5.2481,5.1875,5.2005,544344,0
+CCO.US,D,20060911,000000,5.2005,5.2614,5.1499,5.2404,769527,0
+CCO.US,D,20060912,000000,5.2481,5.3602,5.2404,5.3229,484197,0
+CCO.US,D,20060913,000000,5.3385,5.3576,5.2725,5.3196,399613,0
+CCO.US,D,20060914,000000,5.3196,5.3471,5.283,5.3361,557126,0
+CCO.US,D,20060915,000000,5.3361,5.3891,5.2194,5.2698,285328,0
+CCO.US,D,20060918,000000,5.2803,5.387,5.2777,5.3496,621035,0
+CCO.US,D,20060919,000000,5.3361,5.3838,5.2272,5.2457,251121,0
+CCO.US,D,20060920,000000,5.2429,5.3254,5.2429,5.2666,304128,0
+CCO.US,D,20060921,000000,5.2404,5.2429,5.1632,5.2005,404875,0
+CCO.US,D,20060922,000000,5.1841,5.2404,5.1337,5.2272,248863,0
+CCO.US,D,20060925,000000,5.2294,5.3681,5.2294,5.3439,390590,0
+CCO.US,D,20060926,000000,5.3548,5.4132,5.3439,5.3681,1274025,0
+CCO.US,D,20060927,000000,5.3707,5.618,5.3707,5.5675,930424,0
+CCO.US,D,20060928,000000,5.5729,5.5996,5.5194,5.5408,783437,0
+CCO.US,D,20060929,000000,5.5194,5.5194,5.4262,5.4262,475925,0
+CCO.US,D,20061002,000000,5.4262,5.4611,5.2777,5.3177,796969,0
+CCO.US,D,20061003,000000,5.315,5.387,5.2987,5.3066,820276,0
+CCO.US,D,20061004,000000,5.2934,5.3333,5.1841,5.3196,1226279,0
+CCO.US,D,20061005,000000,5.3097,5.4079,5.3097,5.4027,208641,0
+CCO.US,D,20061006,000000,5.3948,5.429,5.3471,5.379,576675,0
+CCO.US,D,20061009,000000,5.3811,5.4741,5.3811,5.419,501113,0
+CCO.US,D,20061010,000000,5.4211,5.6127,5.4211,5.5996,572539,0
+CCO.US,D,20061011,000000,5.5675,5.6527,5.5408,5.5833,628175,0
+CCO.US,D,20061012,000000,5.5729,5.6693,5.4611,5.5093,245856,0
+CCO.US,D,20061013,000000,5.5114,5.6073,5.5114,5.5861,139844,0
+CCO.US,D,20061016,000000,5.6127,5.7271,5.5675,5.7241,209016,0
+CCO.US,D,20061017,000000,5.6952,5.7059,5.6316,5.6657,154131,0
+CCO.US,D,20061018,000000,5.6693,5.7855,5.6552,5.7506,444351,0
+CCO.US,D,20061019,000000,5.7537,5.8333,5.69,5.7431,160145,0
+CCO.US,D,20061020,000000,5.7189,5.7323,5.5807,5.6127,727796,0
+CCO.US,D,20061023,000000,5.5861,5.7029,5.5807,5.6209,1295827,0
+CCO.US,D,20061024,000000,5.6209,5.7595,5.5833,5.6657,2008214,0
+CCO.US,D,20061025,000000,5.6792,5.7271,5.5996,5.6391,2114976,0
+CCO.US,D,20061026,000000,5.8127,6.2251,5.8127,5.9613,7615565,0
+CCO.US,D,20061027,000000,5.9613,6.3737,5.9613,6.251,10360597,0
+CCO.US,D,20061030,000000,6.2545,6.4609,6.2545,6.451,3573581,0
+CCO.US,D,20061031,000000,6.4479,6.6237,6.1849,6.5306,4038229,0
+CCO.US,D,20061101,000000,6.5383,6.6504,6.501,6.6345,1741305,0
+CCO.US,D,20061102,000000,6.5948,6.7171,6.5442,6.6851,1371388,0
+CCO.US,D,20061103,000000,6.6876,6.7536,6.6445,6.7057,934934,0
+CCO.US,D,20061106,000000,6.6716,6.7171,6.6504,6.6898,1027038,0
+CCO.US,D,20061107,000000,6.6898,6.704,6.6633,6.6929,569157,0
+CCO.US,D,20061108,000000,6.6898,6.7724,6.6237,6.6473,578179,0
+CCO.US,D,20061109,000000,6.6445,6.6686,6.52,6.6663,1490183,0
+CCO.US,D,20061110,000000,6.6876,6.6876,6.5625,6.6526,756368,0
+CCO.US,D,20061113,000000,6.6557,6.7461,6.6314,6.6367,1199964,0
+CCO.US,D,20061114,000000,6.6367,6.6557,6.4989,6.6445,1376276,0
+CCO.US,D,20061115,000000,6.6445,6.704,6.6427,6.6445,777421,0
+CCO.US,D,20061116,000000,6.5784,6.9453,6.488,6.6132,6757695,0
+CCO.US,D,20061117,000000,6.6049,6.6504,6.5383,6.6345,2445040,0
+CCO.US,D,20061120,000000,6.6345,6.7194,6.5972,6.6982,2133021,0
+CCO.US,D,20061121,000000,6.6686,6.7807,6.6345,6.7488,2270235,0
+CCO.US,D,20061122,000000,6.7571,6.7571,6.661,6.7005,302246,0
+CCO.US,D,20061124,000000,6.7589,6.7807,6.6817,6.6898,239089,0
+CCO.US,D,20061127,000000,6.7057,6.783,6.674,6.7754,526678,0
+CCO.US,D,20061128,000000,6.7777,6.9376,6.704,6.9165,2100692,0
+CCO.US,D,20061129,000000,6.9165,6.9665,6.7571,6.7777,3019836,0
+CCO.US,D,20061130,000000,6.7961,6.8633,6.7861,6.8491,430436,0
+CCO.US,D,20061201,000000,6.8491,6.858,6.7589,6.8338,491715,0
+CCO.US,D,20061204,000000,6.8338,6.8817,6.7942,6.8309,1190568,0
+CCO.US,D,20061205,000000,6.8633,6.9165,6.6817,6.8491,5041582,0
+CCO.US,D,20061206,000000,6.8633,6.8899,6.8392,6.8817,1681527,0
+CCO.US,D,20061207,000000,6.8844,6.9082,6.8604,6.8899,532315,0
+CCO.US,D,20061208,000000,6.8817,6.8899,6.8155,6.8764,3714176,0
+CCO.US,D,20061211,000000,6.8975,6.983,6.8922,6.983,1367628,0
+CCO.US,D,20061212,000000,6.9908,7.081,6.9801,7.0757,1642058,0
+CCO.US,D,20061213,000000,7.1028,7.2083,7.0939,7.2061,2312339,0
+CCO.US,D,20061214,000000,7.2462,7.3925,7.1825,7.2196,1411236,0
+CCO.US,D,20061215,000000,7.2326,7.2486,7.1689,7.2356,1258233,0
+CCO.US,D,20061218,000000,7.2615,7.2941,7.2196,7.2568,843583,0
+CCO.US,D,20061219,000000,7.2703,7.3258,7.1452,7.2834,1960091,0
+CCO.US,D,20061220,000000,7.3021,7.3713,7.2061,7.2804,766519,0
+CCO.US,D,20061221,000000,7.3234,7.366,7.2356,7.2615,609382,0
+CCO.US,D,20061222,000000,7.228,7.3896,7.228,7.3896,399613,0
+CCO.US,D,20061226,000000,7.3552,7.4828,7.3152,7.4325,222172,0
+CCO.US,D,20061227,000000,7.4343,7.4668,7.3978,7.4136,297735,0
+CCO.US,D,20061228,000000,7.4402,7.4455,7.3552,7.3765,281569,0
+CCO.US,D,20061229,000000,7.3842,7.4325,7.3152,7.4244,333827,0
+CCO.US,D,20070103,000000,7.4114,7.51,7.4114,7.5039,665768,0
+CCO.US,D,20070104,000000,7.5017,7.9805,7.4509,7.715,881178,0
+CCO.US,D,20070105,000000,7.7166,7.7887,7.6638,7.749,572916,0
+CCO.US,D,20070108,000000,7.7457,7.7457,7.5412,7.6185,970274,0
+CCO.US,D,20070109,000000,7.6208,7.749,7.5813,7.749,3206673,0
+CCO.US,D,20070110,000000,7.7457,7.7538,7.6716,7.7036,668400,0
+CCO.US,D,20070111,000000,7.6343,8.2835,7.6079,7.7619,668777,0
+CCO.US,D,20070112,000000,7.7644,7.9805,7.7409,7.9036,445851,0
+CCO.US,D,20070116,000000,7.9353,7.9749,7.8656,7.8948,831180,0
+CCO.US,D,20070117,000000,7.9086,7.9409,7.8259,7.8518,340589,0
+CCO.US,D,20070118,000000,7.9109,7.9669,7.7012,7.7563,601486,0
+CCO.US,D,20070119,000000,7.7563,7.7733,7.5683,7.7409,412394,0
+CCO.US,D,20070122,000000,7.7515,7.7515,7.6055,7.7166,601861,0
+CCO.US,D,20070123,000000,7.749,7.8048,7.7434,7.7757,267660,0
+CCO.US,D,20070124,000000,7.7733,7.7887,7.7036,7.7327,836066,0
+CCO.US,D,20070125,000000,7.7279,7.749,7.6319,7.6397,310894,0
+CCO.US,D,20070126,000000,7.7409,7.749,7.6426,7.6928,1058615,0
+CCO.US,D,20070129,000000,7.6663,7.6691,7.5971,7.6663,877043,0
+CCO.US,D,20070130,000000,7.6663,7.7409,7.6397,7.7012,955235,0
+CCO.US,D,20070131,000000,7.688,7.6928,7.5653,7.6928,4317543,0
+CCO.US,D,20070201,000000,7.6828,7.7563,7.5229,7.7538,890952,0
+CCO.US,D,20070202,000000,7.7733,7.7733,7.6319,7.6638,452995,0
+CCO.US,D,20070205,000000,7.685,7.706,7.5471,7.5547,492840,0
+CCO.US,D,20070206,000000,7.5547,7.6244,7.4963,7.5683,958619,0
+CCO.US,D,20070207,000000,7.5866,7.6691,7.5229,7.5813,1269888,0
+CCO.US,D,20070208,000000,7.5813,7.5866,7.544,7.5759,883059,0
+CCO.US,D,20070209,000000,7.5412,7.5918,7.1877,7.5759,545474,0
+CCO.US,D,20070212,000000,7.5547,7.5759,7.3925,7.4379,430436,0
+CCO.US,D,20070213,000000,7.4343,7.4828,7.3812,7.4509,438200,0
+CCO.US,D,20070214,000000,7.4745,7.5601,7.3796,7.5601,670311,0
+CCO.US,D,20070215,000000,7.5683,7.5836,7.5306,7.544,601861,0
+CCO.US,D,20070216,000000,7.5039,7.5175,7.4645,7.4668,175935,0
+CCO.US,D,20070220,000000,7.4828,7.5653,7.4745,7.5152,411644,0
+CCO.US,D,20070221,000000,7.5152,7.5152,7.3955,7.4084,536826,0
+CCO.US,D,20070222,000000,7.4214,7.4379,7.3605,7.4214,398482,0
+CCO.US,D,20070223,000000,7.448,7.7084,7.363,7.5759,2665335,0
+CCO.US,D,20070226,000000,7.5017,7.5918,7.363,7.4402,1217633,0
+CCO.US,D,20070227,000000,7.4214,7.4214,6.6261,7.1452,2235273,0
+CCO.US,D,20070228,000000,7.1264,7.3736,7.0333,7.3713,1152972,0
+CCO.US,D,20070301,000000,7.3736,7.4668,7.2968,7.4214,1557848,0
+CCO.US,D,20070302,000000,7.4325,7.448,7.3713,7.4114,833809,0
+CCO.US,D,20070305,000000,7.3812,7.3812,7.2409,7.2568,793963,0
+CCO.US,D,20070306,000000,7.2804,7.3281,7.1317,7.1424,580810,0
+CCO.US,D,20070307,000000,7.1689,7.2615,7.1028,7.1053,358637,0
+CCO.US,D,20070308,000000,7.1235,7.1605,7.0279,7.0491,774038,0
+CCO.US,D,20070309,000000,7.0462,7.1293,7.0148,7.1183,656747,0
+CCO.US,D,20070312,000000,7.1211,7.2727,7.0892,7.1877,983055,0
+CCO.US,D,20070313,000000,7.1506,7.1506,7.0651,7.0839,1169892,0
+CCO.US,D,20070314,000000,7.0863,7.1075,6.9589,7.0491,1904829,0
+CCO.US,D,20070315,000000,7.0167,7.0491,6.9801,6.9984,1063879,0
+CCO.US,D,20070316,000000,7.0226,7.0939,7.0226,7.0939,330442,0
+CCO.US,D,20070319,000000,7.0073,7.0994,6.9854,7.0975,709376,0
+CCO.US,D,20070320,000000,7.081,7.0975,7.0438,7.0757,1119139,0
+CCO.US,D,20070321,000000,7.0598,7.0621,6.8899,7.0167,1213873,0
+CCO.US,D,20070322,000000,7.0574,7.1637,7.0386,7.1317,840578,0
+CCO.US,D,20070323,000000,7.1128,7.1825,7.0839,7.1825,512394,0
+CCO.US,D,20070326,000000,7.1689,7.1689,7.0148,7.0892,477054,0
+CCO.US,D,20070327,000000,7.0994,7.0994,6.996,7.0462,344350,0
+CCO.US,D,20070328,000000,7.0226,7.0491,6.983,6.9984,305255,0
+CCO.US,D,20070329,000000,6.996,7.0333,6.9749,7.0308,352248,0
+CCO.US,D,20070330,000000,7.0308,7.0491,6.9695,6.9984,372171,0
+CCO.US,D,20070402,000000,7.0386,7.0839,6.9029,7.0089,447730,0
+CCO.US,D,20070403,000000,7.0255,7.0922,7.0089,7.0574,604869,0
+CCO.US,D,20070404,000000,7.0732,7.1559,7.0226,7.1523,907492,0
+CCO.US,D,20070405,000000,7.1424,7.1984,7.1347,7.1984,564271,0
+CCO.US,D,20070409,000000,7.2083,7.2615,7.1235,7.1452,742458,0
+CCO.US,D,20070410,000000,7.1452,7.1825,7.1264,7.1477,525173,0
+CCO.US,D,20070411,000000,7.1825,7.2356,7.1477,7.2083,417281,0
+CCO.US,D,20070412,000000,7.2221,7.2221,7.1766,7.2083,292097,0
+CCO.US,D,20070413,000000,7.2167,7.2379,7.1748,7.2379,312773,0
+CCO.US,D,20070416,000000,7.2083,7.4828,7.2083,7.4455,765389,0
+CCO.US,D,20070417,000000,7.4455,7.5813,7.4214,7.5334,607501,0
+CCO.US,D,20070418,000000,7.544,7.5866,7.4509,7.4614,840578,0
+CCO.US,D,20070419,000000,7.4614,7.6585,7.4325,7.6131,868771,0
+CCO.US,D,20070420,000000,7.6131,7.6185,7.4745,7.5918,495475,0
+CCO.US,D,20070423,000000,7.5918,7.6244,7.5653,7.6244,271043,0
+CCO.US,D,20070424,000000,7.6343,7.6426,7.5152,7.5971,989090,0
+CCO.US,D,20070425,000000,7.5971,7.6638,7.5306,7.6502,1180418,0
+CCO.US,D,20070426,000000,7.6828,7.9749,7.6373,7.9214,1284547,0
+CCO.US,D,20070427,000000,7.8469,7.9135,7.6774,7.715,1741305,0
+CCO.US,D,20070430,000000,7.7166,7.7166,7.557,7.5943,1293947,0
+CCO.US,D,20070501,000000,7.6108,7.7457,7.4856,7.5866,1964229,0
+CCO.US,D,20070502,000000,7.6131,7.616,7.5334,7.5334,734185,0
+CCO.US,D,20070503,000000,7.5471,7.5518,7.4986,7.544,270291,0
+CCO.US,D,20070504,000000,7.5488,7.6555,7.4509,7.6555,508633,0
+CCO.US,D,20070507,000000,7.6955,7.7935,7.6185,7.7166,664266,0
+CCO.US,D,20070508,000000,7.7222,7.9538,7.6691,7.8559,1887915,0
+CCO.US,D,20070509,000000,7.8284,7.8502,7.6828,7.8502,858996,0
+CCO.US,D,20070510,000000,7.821,7.8656,7.7084,7.715,1695817,0
+CCO.US,D,20070511,000000,7.7084,7.7757,7.7084,7.749,940199,0
+CCO.US,D,20070514,000000,7.749,7.8388,7.7409,7.821,833057,0
+CCO.US,D,20070515,000000,7.8364,7.9166,7.8364,7.8469,519532,0
+CCO.US,D,20070516,000000,7.8388,7.8421,7.6208,7.6585,612763,0
+CCO.US,D,20070517,000000,7.6638,7.7619,7.5653,7.6319,2011220,0
+CCO.US,D,20070518,000000,7.6373,7.8453,7.6244,7.715,1202973,0
+CCO.US,D,20070521,000000,7.715,7.8104,7.6955,7.7515,766519,0
+CCO.US,D,20070522,000000,7.7563,7.8146,7.7409,7.8017,302996,0
+CCO.US,D,20070523,000000,7.7975,7.7975,7.7117,7.7222,326683,0
+CCO.US,D,20070524,000000,7.7434,7.8761,7.7166,7.8469,561638,0
+CCO.US,D,20070525,000000,7.8364,7.86,7.8259,7.8259,380442,0
+CCO.US,D,20070529,000000,7.8469,7.8469,7.6019,7.6343,867267,0
+CCO.US,D,20070530,000000,7.6343,7.7515,7.5039,7.573,2145048,0
+CCO.US,D,20070531,000000,7.5653,7.7304,7.5653,7.7304,897341,0
+CCO.US,D,20070601,000000,7.7361,7.8235,7.6928,7.8235,1634162,0
+CCO.US,D,20070604,000000,7.6691,7.7434,7.6319,7.7304,1027038,0
+CCO.US,D,20070605,000000,7.698,7.7222,7.6555,7.7199,776293,0
+CCO.US,D,20070606,000000,7.7199,7.7248,7.6502,7.7248,1016134,0
+CCO.US,D,20070607,000000,7.7279,7.7434,7.6474,7.7012,914261,0
+CCO.US,D,20070608,000000,7.834,7.8364,7.6955,7.834,900725,0
+CCO.US,D,20070611,000000,7.8364,7.8364,7.7327,7.7361,499232,0
+CCO.US,D,20070612,000000,7.698,7.8364,7.698,7.7619,396605,0
+CCO.US,D,20070613,000000,7.7935,7.821,7.7409,7.7918,386829,0
+CCO.US,D,20070614,000000,7.7603,7.8469,7.6905,7.6905,1009744,0
+CCO.US,D,20070615,000000,7.7279,8.0122,7.7166,7.8688,1131170,0
+CCO.US,D,20070618,000000,7.7733,7.7935,7.5653,7.7361,713139,0
+CCO.US,D,20070619,000000,7.7361,7.7361,7.6474,7.7248,501865,0
+CCO.US,D,20070620,000000,7.7384,7.7409,7.6585,7.6716,938319,0
+CCO.US,D,20070621,000000,7.706,7.7279,7.4775,7.5547,1258985,0
+CCO.US,D,20070622,000000,7.5653,7.6055,7.4214,7.4379,769527,0
+CCO.US,D,20070625,000000,7.448,7.5471,7.3736,7.5412,754489,0
+CCO.US,D,20070626,000000,7.5784,7.5784,7.3955,7.5359,685319,0
+CCO.US,D,20070627,000000,7.544,7.544,7.366,7.4509,599233,0
+CCO.US,D,20070628,000000,7.4586,7.589,7.4291,7.5471,689829,0
+CCO.US,D,20070629,000000,7.5836,7.5971,7.3872,7.5388,780428,0
+CCO.US,D,20070702,000000,7.5547,7.6716,7.5152,7.5488,1292445,0
+CCO.US,D,20070703,000000,7.5866,7.6343,7.4214,7.4455,306005,0
+CCO.US,D,20070705,000000,7.4775,7.5943,7.3736,7.4586,432316,0
+CCO.US,D,20070706,000000,7.4432,7.5683,7.4432,7.557,287959,0
+CCO.US,D,20070709,000000,7.557,7.5683,7.3796,7.5334,689829,0
+CCO.US,D,20070710,000000,7.5017,7.5518,7.448,7.5229,574796,0
+CCO.US,D,20070711,000000,7.5488,7.5488,7.448,7.4745,292848,0
+CCO.US,D,20070712,000000,7.5198,7.6319,7.5039,7.6079,360891,0
+CCO.US,D,20070713,000000,7.6079,7.6079,7.5115,7.5412,666147,0
+CCO.US,D,20070716,000000,7.5683,7.6426,7.5388,7.5706,203001,0
+CCO.US,D,20070717,000000,7.6055,7.6373,7.544,7.5918,103754,0
+CCO.US,D,20070718,000000,7.5943,7.7619,7.51,7.6716,480062,0
+CCO.US,D,20070719,000000,7.7279,7.7409,7.5471,7.6002,785690,0
+CCO.US,D,20070720,000000,7.629,7.6828,7.557,7.5601,402244,0
+CCO.US,D,20070723,000000,7.6002,7.6738,7.4114,7.5488,407507,0
+CCO.US,D,20070724,000000,7.5252,7.7782,7.5063,7.5784,444351,0
+CCO.US,D,20070725,000000,7.6079,7.6319,7.4775,7.5115,564271,0
+CCO.US,D,20070726,000000,7.4963,7.573,7.3387,7.448,621785,0
+CCO.US,D,20070727,000000,7.448,7.6131,7.3152,7.4084,698852,0
+CCO.US,D,20070730,000000,7.4214,7.4432,7.1452,7.278,799225,0
+CCO.US,D,20070731,000000,7.3605,7.3925,7.1183,7.3021,1621004,0
+CCO.US,D,20070801,000000,7.2941,7.4963,7.1424,7.2486,581559,0
+CCO.US,D,20070802,000000,7.2514,7.2514,7.0863,7.1053,712758,0
+CCO.US,D,20070803,000000,7.1053,7.1766,6.8786,6.8922,892454,0
+CCO.US,D,20070806,000000,6.887,7.0333,6.7116,6.9298,661259,0
+CCO.US,D,20070807,000000,6.9111,6.9642,6.5412,6.868,1597542,0
+CCO.US,D,20070808,000000,6.8733,7.1506,6.802,6.8338,1306355,0
+CCO.US,D,20070809,000000,6.7383,7.278,6.7383,7.0544,1509729,0
+CCO.US,D,20070810,000000,7.0491,7.2037,6.6345,6.674,1407103,0
+CCO.US,D,20070813,000000,6.7057,6.855,6.4403,6.6156,1622132,0
+CCO.US,D,20070814,000000,6.6663,6.6799,6.6132,6.6156,521036,0
+CCO.US,D,20070815,000000,6.6132,6.6184,6.0676,6.3389,1346953,0
+CCO.US,D,20070816,000000,6.2911,6.3707,6.0887,6.251,1614613,0
+CCO.US,D,20070817,000000,6.451,6.451,6.2486,6.3979,871779,0
+CCO.US,D,20070820,000000,6.5176,6.5573,6.3577,6.3685,783059,0
+CCO.US,D,20070821,000000,6.3843,6.4427,6.3389,6.3524,928545,0
+CCO.US,D,20070822,000000,6.3843,6.488,6.3707,6.4557,710880,0
+CCO.US,D,20070823,000000,6.4769,6.5359,6.2964,6.4557,716522,0
+CCO.US,D,20070824,000000,6.4769,6.4769,6.3389,6.4639,1548452,0
+CCO.US,D,20070827,000000,6.4185,6.5123,6.3843,6.4237,498858,0
+CCO.US,D,20070828,000000,6.4032,6.4427,6.2137,6.2591,5956968,0
+CCO.US,D,20070829,000000,6.2881,6.3997,6.1553,6.3896,3861165,0
+CCO.US,D,20070830,000000,6.3359,6.5359,6.3312,6.4957,2161592,0
+CCO.US,D,20070831,000000,6.4957,6.7513,6.4934,6.7513,3803647,0
+CCO.US,D,20070904,000000,6.7701,6.8255,6.6799,6.7861,298488,0
+CCO.US,D,20070905,000000,6.7672,6.8285,6.6261,6.6526,518405,0
+CCO.US,D,20070906,000000,6.6261,6.7435,6.6261,6.7116,1822878,0
+CCO.US,D,20070907,000000,6.6799,6.8604,6.6208,6.8103,781179,0
+CCO.US,D,20070910,000000,6.7961,7.0651,6.7961,6.9029,2375117,0
+CCO.US,D,20070911,000000,6.858,7.0073,6.7194,6.9082,3970186,0
+CCO.US,D,20070912,000000,6.9082,6.9536,6.7488,6.7914,561260,0
+CCO.US,D,20070913,000000,6.8103,6.8103,6.6799,6.6957,646599,0
+CCO.US,D,20070914,000000,6.6817,6.7536,6.6504,6.7057,1922123,0
+CCO.US,D,20070917,000000,6.6504,6.783,6.6504,6.6686,2967207,0
+CCO.US,D,20070918,000000,6.7353,6.7624,6.5442,6.6716,1368757,0
+CCO.US,D,20070919,000000,6.7171,6.8103,6.661,6.7271,1574390,0
+CCO.US,D,20070920,000000,6.7271,6.8473,6.7271,6.7571,551866,0
+CCO.US,D,20070921,000000,6.7589,6.8179,6.6345,6.6557,1109743,0
+CCO.US,D,20070924,000000,6.6397,6.6397,6.5573,6.5573,1419505,0
+CCO.US,D,20070925,000000,6.5088,6.6314,6.5088,6.6102,797346,0
+CCO.US,D,20070926,000000,6.6286,6.6557,6.5088,6.5813,755618,0
+CCO.US,D,20070927,000000,6.6208,7.0491,6.6156,6.9749,2512331,0
+CCO.US,D,20070928,000000,6.9749,6.996,6.6102,6.783,2425869,0
+CCO.US,D,20071001,000000,6.8043,6.8155,6.658,6.7536,883433,0
+CCO.US,D,20071002,000000,6.7383,6.8338,6.7383,6.8179,855989,0
+CCO.US,D,20071003,000000,6.8309,6.887,6.7942,6.858,798849,0
+CCO.US,D,20071004,000000,6.8414,6.8899,6.7536,6.8656,1437926,0
+CCO.US,D,20071005,000000,6.868,7.2486,6.868,7.0438,726292,0
+CCO.US,D,20071008,000000,7.0598,7.1293,6.9453,6.9984,283826,0
+CCO.US,D,20071009,000000,7.0544,7.0732,6.9264,7.036,480062,0
+CCO.US,D,20071010,000000,7.0651,7.1713,7.0279,7.1028,264655,0
+CCO.US,D,20071011,000000,7.1028,7.2592,7.081,7.1984,366905,0
+CCO.US,D,20071012,000000,7.1748,7.1902,7.0462,7.1658,1081921,0
+CCO.US,D,20071015,000000,7.2462,7.2941,7.1211,7.2083,878169,0
+CCO.US,D,20071016,000000,7.1658,7.1954,7.0863,7.0922,575545,0
+CCO.US,D,20071017,000000,7.1452,7.1452,6.9353,7.0491,573293,0
+CCO.US,D,20071018,000000,6.8338,6.8338,6.6156,6.7701,913881,0
+CCO.US,D,20071019,000000,6.7536,6.8439,6.7057,6.7724,834940,0
+CCO.US,D,20071022,000000,6.7171,6.7777,6.6851,6.7271,565398,0
+CCO.US,D,20071023,000000,6.7217,6.799,6.6957,6.7247,374799,0
+CCO.US,D,20071024,000000,6.7329,7.0705,6.6261,6.783,282697,0
+CCO.US,D,20071025,000000,6.7624,6.7701,6.6686,6.7589,229319,0
+CCO.US,D,20071026,000000,6.7571,6.7777,6.6686,6.7589,361643,0
+CCO.US,D,20071029,000000,6.7589,6.7883,6.6261,6.704,366905,0
+CCO.US,D,20071030,000000,6.6633,6.7701,6.6633,6.7461,431943,0
+CCO.US,D,20071031,000000,6.73,6.7701,6.5654,6.7624,964257,0
+CCO.US,D,20071101,000000,6.6929,6.8043,6.6208,6.704,569533,0
+CCO.US,D,20071102,000000,6.6929,6.7171,6.6079,6.704,322547,0
+CCO.US,D,20071105,000000,6.6799,6.6898,6.6049,6.6397,335703,0
+CCO.US,D,20071106,000000,6.6557,6.6851,6.4557,6.5412,742083,0
+CCO.US,D,20071107,000000,6.5088,6.5707,6.35,6.3843,785690,0
+CCO.US,D,20071108,000000,6.4296,6.6633,6.2911,6.3577,3675832,0
+CCO.US,D,20071109,000000,6.3359,6.7701,6.3359,6.7488,959371,0
+CCO.US,D,20071112,000000,6.7141,6.9589,6.6314,6.6716,951852,0
+CCO.US,D,20071113,000000,6.6898,7.2651,6.6898,7.2196,680432,0
+CCO.US,D,20071114,000000,7.2248,7.3552,7.0705,7.0732,574044,0
+CCO.US,D,20071115,000000,7.0651,7.1689,6.8527,6.9558,516527,0
+CCO.US,D,20071116,000000,6.9536,7.1105,6.8439,7.0732,347735,0
+CCO.US,D,20071119,000000,7.0521,7.2858,6.9165,7.1954,709002,0
+CCO.US,D,20071120,000000,7.2514,7.2514,6.9082,7.0757,685694,0
+CCO.US,D,20071121,000000,7.0621,7.1766,6.8786,6.9188,405251,0
+CCO.US,D,20071123,000000,6.9695,7.0521,6.9695,7.0226,112781,0
+CCO.US,D,20071126,000000,7.0521,7.0651,6.8392,6.8715,362395,0
+CCO.US,D,20071127,000000,6.8817,7.1211,6.858,7.036,368034,0
+CCO.US,D,20071128,000000,7.0491,7.307,7.0491,7.2941,327434,0
+CCO.US,D,20071129,000000,7.2356,7.3098,7.137,7.2196,572163,0
+CCO.US,D,20071130,000000,7.2752,7.366,7.1713,7.2514,644177,0
+CCO.US,D,20071203,000000,7.2486,7.2858,7.1293,7.1825,305255,0
+CCO.US,D,20071204,000000,7.1931,7.3365,7.0705,7.3181,572539,0
+CCO.US,D,20071205,000000,7.3812,7.3812,7.137,7.2061,504494,0
+CCO.US,D,20071206,000000,7.1689,7.2037,7.0732,7.1424,880802,0
+CCO.US,D,20071207,000000,7.1605,7.2993,7.1235,7.2703,362772,0
+CCO.US,D,20071210,000000,7.3181,7.3181,7.2137,7.2892,353751,0
+CCO.US,D,20071211,000000,7.2568,7.4455,7.2248,7.2752,412017,0
+CCO.US,D,20071212,000000,7.4963,7.4963,7.0462,7.1877,577051,0
+CCO.US,D,20071213,000000,7.1766,7.3152,7.1477,7.2892,442848,0
+CCO.US,D,20071214,000000,7.2486,7.3736,7.2167,7.3682,329689,0
+CCO.US,D,20071217,000000,7.3281,7.3341,7.1393,7.1605,398863,0
+CCO.US,D,20071218,000000,7.1713,7.2968,7.0892,7.2221,251121,0
+CCO.US,D,20071219,000000,7.2137,7.3682,7.2137,7.2968,303751,0
+CCO.US,D,20071220,000000,7.2892,7.3441,7.2356,7.3258,188715,0
+CCO.US,D,20071221,000000,7.3234,7.4055,7.2615,7.2941,410140,0
+CCO.US,D,20071224,000000,7.3152,7.6002,7.2968,7.6002,181573,0
+CCO.US,D,20071226,000000,7.5306,7.5306,7.4114,7.4114,152627,0
+CCO.US,D,20071227,000000,7.4114,7.4432,7.3258,7.3258,152627,0
+CCO.US,D,20071228,000000,7.35,7.4291,7.3152,7.3552,203378,0
+CCO.US,D,20071231,000000,7.3955,7.4114,7.2993,7.3577,170672,0
+CCO.US,D,20080102,000000,7.4002,7.4002,7.2356,7.2592,199243,0
+CCO.US,D,20080103,000000,7.2993,7.3258,7.2083,7.2592,454875,0
+CCO.US,D,20080104,000000,7.2297,7.3796,7.1347,7.1658,317284,0
+CCO.US,D,20080107,000000,7.2037,7.2037,7.0598,7.0621,304880,0
+CCO.US,D,20080108,000000,7.1766,7.2326,7.0521,7.0786,263151,0
+CCO.US,D,20080109,000000,7.0994,7.0994,6.8975,6.9908,442092,0
+CCO.US,D,20080110,000000,6.8945,6.9619,6.8491,6.887,504120,0
+CCO.US,D,20080111,000000,6.7777,6.8414,6.6504,6.6851,627801,0
+CCO.US,D,20080114,000000,6.783,6.7914,6.6504,6.7247,295104,0
+CCO.US,D,20080115,000000,6.7116,6.7116,6.3737,6.3737,633817,0
+CCO.US,D,20080116,000000,6.3336,6.6132,6.3336,6.5176,454875,0
+CCO.US,D,20080117,000000,6.5895,6.6314,6.3926,6.3997,219542,0
+CCO.US,D,20080118,000000,6.4108,6.5224,6.3389,6.3577,319162,0
+CCO.US,D,20080122,000000,6.0756,6.3094,6.0433,6.1129,524419,0
+CCO.US,D,20080123,000000,6.0097,6.2115,5.9908,6.1979,510887,0
+CCO.US,D,20080124,000000,6.251,6.4056,6.2191,6.3737,574796,0
+CCO.US,D,20080125,000000,6.3737,6.3867,6.1903,6.1903,294728,0
+CCO.US,D,20080128,000000,6.1849,6.5141,6.1849,6.4798,417424,0
+CCO.US,D,20080129,000000,6.5176,6.5176,6.3017,6.3601,414275,0
+CCO.US,D,20080130,000000,6.2934,6.35,6.0728,6.1206,602989,0
+CCO.US,D,20080131,000000,6.0965,6.0965,5.8415,5.9135,676300,0
+CCO.US,D,20080201,000000,6.0781,6.8338,6.0781,6.5359,2150089,0
+CCO.US,D,20080204,000000,6.4079,6.704,6.4079,6.5573,766896,0
+CCO.US,D,20080205,000000,6.4905,6.5995,6.3548,6.3926,780054,0
+CCO.US,D,20080206,000000,6.4108,6.4108,6.0916,6.134,617650,0
+CCO.US,D,20080207,000000,6.1636,6.2115,5.9855,6.0197,705244,0
+CCO.US,D,20080208,000000,5.9802,6.2857,5.8975,6.222,1383792,0
+CCO.US,D,20080211,000000,6.1903,6.251,6.1394,6.238,387961,0
+CCO.US,D,20080212,000000,6.278,6.3707,6.1235,6.1636,955987,0
+CCO.US,D,20080213,000000,6.1584,6.2857,6.1584,6.2486,1274025,0
+CCO.US,D,20080214,000000,6.251,6.278,6.0703,6.1206,430063,0
+CCO.US,D,20080215,000000,6.4639,6.6504,6.2191,6.2993,1552211,0
+CCO.US,D,20080219,000000,6.3017,6.3548,6.1153,6.1719,688325,0
+CCO.US,D,20080220,000000,6.0999,6.1849,6.0781,6.0887,652989,0
+CCO.US,D,20080221,000000,6.1636,6.3631,6.1477,6.1849,791330,0
+CCO.US,D,20080222,000000,6.2115,6.2274,6.0593,6.1076,447730,0
+CCO.US,D,20080225,000000,6.1494,6.3843,6.1494,6.3707,746594,0
+CCO.US,D,20080226,000000,6.3813,6.3926,6.3123,6.3465,511263,0
+CCO.US,D,20080227,000000,6.278,6.4934,6.2639,6.3766,671410,0
+CCO.US,D,20080228,000000,6.4237,6.4237,6.3206,6.3312,586074,0
+CCO.US,D,20080229,000000,6.3447,6.3685,6.0999,6.1871,481190,0
+CCO.US,D,20080303,000000,6.1636,6.2721,6.0887,6.2327,682578,0
+CCO.US,D,20080304,000000,6.2137,6.2137,5.8575,6.0144,1424392,0
+CCO.US,D,20080305,000000,6.0651,6.222,5.9802,5.9908,479687,0
+CCO.US,D,20080306,000000,5.9855,6.1106,5.9666,6.0493,344350,0
+CCO.US,D,20080307,000000,6.0463,6.0887,5.7749,5.7914,1299586,0
+CCO.US,D,20080310,000000,5.8386,5.8386,5.5756,5.5939,582691,0
+CCO.US,D,20080311,000000,5.6019,5.658,5.4826,5.5703,604494,0
+CCO.US,D,20080312,000000,5.6073,5.6261,5.4479,5.5545,359014,0
+CCO.US,D,20080313,000000,5.5434,5.6657,5.3385,5.6261,478932,0
+CCO.US,D,20080314,000000,5.6792,5.6792,5.3654,5.4453,940951,0
+CCO.US,D,20080317,000000,5.379,5.4558,5.2481,5.3891,430063,0
+CCO.US,D,20080318,000000,5.4903,5.6846,5.1685,5.3891,1027415,0
+CCO.US,D,20080319,000000,5.4505,5.4664,5.376,5.4664,858620,0
+CCO.US,D,20080320,000000,5.5063,5.5356,5.2698,5.3196,764264,0
+CCO.US,D,20080324,000000,5.3254,5.4321,5.3196,5.4027,591335,0
+CCO.US,D,20080325,000000,5.387,5.4741,5.3196,5.3707,1466498,0
+CCO.US,D,20080326,000000,5.4558,5.5467,5.211,5.2404,2707438,0
+CCO.US,D,20080327,000000,5.3196,5.387,5.2294,5.2294,1211136,0
+CCO.US,D,20080328,000000,5.1841,5.2083,5.046,5.1448,1226279,0
+CCO.US,D,20080331,000000,5.1711,5.2966,4.8841,5.0566,3036754,0
+CCO.US,D,20080401,000000,5.0596,5.4053,5.0596,5.315,2594848,0
+CCO.US,D,20080402,000000,5.2698,5.4262,5.211,5.2987,789073,0
+CCO.US,D,20080403,000000,5.2987,5.2987,5.1841,5.2666,715393,0
+CCO.US,D,20080404,000000,5.2429,5.3308,5.2005,5.2214,377056,0
+CCO.US,D,20080407,000000,5.2162,5.5036,5.19,5.3013,398863,0
+CCO.US,D,20080408,000000,5.3177,5.3196,5.2561,5.3013,1402965,0
+CCO.US,D,20080409,000000,5.3013,5.315,5.2214,5.315,892454,0
+CCO.US,D,20080410,000000,5.315,5.3177,5.2404,5.2589,645847,0
+CCO.US,D,20080411,000000,5.2031,5.3013,5.078,5.0859,548479,0
+CCO.US,D,20080414,000000,5.0859,5.0887,4.9769,5.0356,644308,0
+CCO.US,D,20080415,000000,5.025,5.1155,4.9824,5.0675,901845,0
+CCO.US,D,20080416,000000,5.533,5.533,5.0807,5.158,1385236,0
+CCO.US,D,20080417,000000,5.1527,5.2083,5.1527,5.1875,781017,0
+CCO.US,D,20080418,000000,4.9264,5.2536,4.9264,5.1049,677827,0
+CCO.US,D,20080421,000000,5.533,5.533,5.0538,5.0596,605668,0
+CCO.US,D,20080422,000000,5.0728,5.1049,5.0115,5.0115,833016,0
+CCO.US,D,20080423,000000,5.1101,5.1101,4.9878,5.0066,813148,0
+CCO.US,D,20080424,000000,5.0145,5.0538,4.9638,4.9769,670917,0
+CCO.US,D,20080425,000000,5.0728,5.0728,4.9131,5.0386,512347,0
+CCO.US,D,20080428,000000,5.0486,5.1207,4.9342,5.0538,978767,0
+CCO.US,D,20080429,000000,5.0538,5.1658,5.0386,5.1632,1079773,0
+CCO.US,D,20080430,000000,5.1049,5.2777,5.0518,5.0596,921058,0
+CCO.US,D,20080501,000000,5.0434,5.4343,5.0434,5.3654,1340415,0
+CCO.US,D,20080502,000000,5.3471,5.379,5.0917,5.1658,1271299,0
+CCO.US,D,20080505,000000,5.1069,5.2162,5.1069,5.1658,659394,0
+CCO.US,D,20080506,000000,5.1632,5.1875,5.1232,5.1763,354727,0
+CCO.US,D,20080507,000000,5.1875,5.3385,5.1422,5.1605,1173027,0
+CCO.US,D,20080508,000000,5.1743,5.2272,4.9796,5.025,679076,0
+CCO.US,D,20080509,000000,4.9107,4.9662,4.5354,4.8016,4439032,0
+CCO.US,D,20080512,000000,4.6738,5.1291,4.6684,5.0434,2340773,0
+CCO.US,D,20080513,000000,4.9929,5.097,4.8468,5.0728,3510615,0
+CCO.US,D,20080514,000000,5.1207,5.5225,5.0939,5.4531,3053935,0
+CCO.US,D,20080515,000000,5.4421,5.5756,5.3891,5.4826,1942564,0
+CCO.US,D,20080516,000000,5.5277,5.5277,5.3969,5.4903,1420920,0
+CCO.US,D,20080519,000000,5.5194,5.533,5.4105,5.4611,843517,0
+CCO.US,D,20080520,000000,5.3891,5.4321,5.3471,5.4132,1150546,0
+CCO.US,D,20080521,000000,5.868,5.8711,4.8812,5.5146,2558319,0
+CCO.US,D,20080522,000000,5.5063,5.5786,5.3681,5.4903,1175241,0
+CCO.US,D,20080523,000000,5.4903,5.5194,5.4321,5.5015,691284,0
+CCO.US,D,20080527,000000,5.5015,5.5833,5.4741,5.5252,1266175,0
+CCO.US,D,20080528,000000,5.5063,5.5756,5.4793,5.5434,1447379,0
+CCO.US,D,20080529,000000,5.5434,5.7165,5.4741,5.6739,2003996,0
+CCO.US,D,20080530,000000,5.6504,5.6739,5.387,5.4721,2544114,0
+CCO.US,D,20080602,000000,5.9819,5.9819,5.2856,5.3707,1864959,0
+CCO.US,D,20080603,000000,5.3602,5.6073,5.3602,5.5434,1582405,0
+CCO.US,D,20080604,000000,5.5063,5.5623,5.4693,5.5277,542177,0
+CCO.US,D,20080605,000000,5.5545,5.6634,5.5252,5.645,988783,0
+CCO.US,D,20080606,000000,5.5887,5.6261,5.3707,5.3734,890579,0
+CCO.US,D,20080609,000000,5.3654,5.4793,5.3333,5.4373,1453648,0
+CCO.US,D,20080610,000000,5.3734,5.9802,5.1926,5.2589,1281448,0
+CCO.US,D,20080611,000000,5.2194,5.2194,5.0276,5.1155,1183424,0
+CCO.US,D,20080612,000000,5.1155,5.1259,4.9264,4.9955,931761,0
+CCO.US,D,20080613,000000,4.9475,5.097,4.9318,5.0518,684268,0
+CCO.US,D,20080616,000000,5.0329,5.0807,4.9878,5.0728,423100,0
+CCO.US,D,20080617,000000,5.0859,5.1126,4.9612,4.9982,372912,0
+CCO.US,D,20080618,000000,5.0066,5.0087,4.8493,4.8866,428209,0
+CCO.US,D,20080619,000000,4.8624,4.9769,4.8546,4.9505,459409,0
+CCO.US,D,20080620,000000,4.9131,5.0115,4.804,4.9769,1023614,0
+CCO.US,D,20080623,000000,5.0009,5.0538,4.8733,4.9022,641597,0
+CCO.US,D,20080624,000000,4.8812,5.0276,4.8812,4.921,969711,0
+CCO.US,D,20080625,000000,4.9185,5.0434,4.8945,4.9185,615326,0
+CCO.US,D,20080626,000000,4.921,4.9638,4.8413,4.8624,349334,0
+CCO.US,D,20080627,000000,4.8413,4.8468,4.7298,4.7932,1033991,0
+CCO.US,D,20080630,000000,4.7962,4.8282,4.6846,4.7431,973790,0
+CCO.US,D,20080701,000000,4.7161,4.7215,4.562,4.6418,737254,0
+CCO.US,D,20080702,000000,4.6846,4.7643,4.5727,4.6579,936863,0
+CCO.US,D,20080703,000000,4.6709,4.6979,4.413,4.5222,812104,0
+CCO.US,D,20080707,000000,4.5567,4.562,4.0805,4.0805,4206890,0
+CCO.US,D,20080708,000000,4.0142,4.0433,3.9102,3.9342,2453203,0
+CCO.US,D,20080709,000000,3.9529,4.0166,3.9157,3.9424,1428306,0
+CCO.US,D,20080710,000000,3.9688,4.0194,3.772,3.7773,2133813,0
+CCO.US,D,20080711,000000,3.7587,3.897,3.7189,3.772,1711857,0
+CCO.US,D,20080714,000000,3.8358,3.8944,3.4662,3.4847,3948234,0
+CCO.US,D,20080715,000000,3.4634,3.49,3.1601,3.2666,5154182,0
+CCO.US,D,20080716,000000,3.3038,3.4926,3.2507,3.49,5241080,0
+CCO.US,D,20080717,000000,3.474,3.7002,3.474,3.6628,1807162,0
+CCO.US,D,20080718,000000,3.7002,3.913,3.6495,3.9024,2327025,0
+CCO.US,D,20080721,000000,3.8732,3.9636,3.8571,3.8916,1155771,0
+CCO.US,D,20080722,000000,3.756,3.9928,3.7481,3.9715,1369979,0
+CCO.US,D,20080723,000000,3.9901,4.2348,3.9901,4.2108,1141655,0
+CCO.US,D,20080724,000000,4.163,4.2216,4.0034,4.0353,2115137,0
+CCO.US,D,20080725,000000,4.0034,4.3173,4.0034,4.2534,1510430,0
+CCO.US,D,20080728,000000,4.2693,4.2882,4.0113,4.0113,1298541,0
+CCO.US,D,20080729,000000,4.0487,4.2534,4.0273,4.2242,1026696,0
+CCO.US,D,20080730,000000,4.2855,4.3599,4.2561,4.3411,909435,0
+CCO.US,D,20080731,000000,4.2774,4.3279,4.1417,4.2455,3246505,0
+CCO.US,D,20080801,000000,4.179,4.2747,4.1205,4.2083,1179891,0
+CCO.US,D,20080804,000000,4.2615,4.296,4.179,4.203,815327,0
+CCO.US,D,20080805,000000,4.2722,4.3625,4.2561,4.3253,1946042,0
+CCO.US,D,20080806,000000,4.296,4.2987,3.8732,4.2561,2979526,0
+CCO.US,D,20080807,000000,4.2693,4.3411,4.062,4.1178,1311165,0
+CCO.US,D,20080808,000000,4.1445,4.3387,4.1283,4.2693,1831540,0
+CCO.US,D,20080811,000000,4.5222,4.8095,4.4423,4.7215,3393554,0
+CCO.US,D,20080812,000000,4.6817,4.7244,4.4929,4.5488,2080477,0
+CCO.US,D,20080813,000000,4.437,4.5167,4.3147,4.4875,1595302,0
+CCO.US,D,20080814,000000,4.4982,4.5488,4.4476,4.5194,924625,0
+CCO.US,D,20080815,000000,4.5328,4.7003,4.5089,4.6632,1881991,0
+CCO.US,D,20080818,000000,4.6552,4.8282,4.6179,4.7112,2380221,0
+CCO.US,D,20080819,000000,4.6525,4.6525,4.3972,4.421,1050056,0
+CCO.US,D,20080820,000000,4.4476,4.4636,4.3545,4.4103,929546,0
+CCO.US,D,20080821,000000,4.3572,4.5142,4.3572,4.5142,700997,0
+CCO.US,D,20080822,000000,4.5142,4.6498,4.4663,4.5142,852602,0
+CCO.US,D,20080825,000000,4.4663,4.5248,4.3758,4.4504,1379553,0
+CCO.US,D,20080826,000000,4.469,4.53,4.3334,4.4077,855227,0
+CCO.US,D,20080827,000000,4.3996,4.4557,4.3519,4.437,797895,0
+CCO.US,D,20080828,000000,4.4611,4.4955,4.4051,4.469,749815,0
+CCO.US,D,20080829,000000,4.4955,4.5275,4.4317,4.4611,818667,0
+CCO.US,D,20080902,000000,4.5089,4.6179,4.4343,4.4716,714449,0
+CCO.US,D,20080903,000000,4.4557,4.5142,4.389,4.4237,789680,0
+CCO.US,D,20080904,000000,4.437,4.4796,4.3996,4.4504,630290,0
+CCO.US,D,20080905,000000,4.4528,4.4903,4.3334,4.3652,1100806,0
+CCO.US,D,20080908,000000,4.5008,4.5727,4.3253,4.421,767329,0
+CCO.US,D,20080909,000000,4.3758,4.3758,4.1577,4.1604,1176675,0
+CCO.US,D,20080910,000000,4.1312,4.1577,3.9715,3.9875,1259167,0
+CCO.US,D,20080911,000000,3.9424,3.9688,3.8278,3.9688,928706,0
+CCO.US,D,20080912,000000,3.9289,4.0805,3.9289,4.0034,827841,0
+CCO.US,D,20080915,000000,3.9636,3.9875,3.7694,3.8119,1577923,0
+CCO.US,D,20080916,000000,3.7375,3.8916,3.6921,3.7321,1731230,0
+CCO.US,D,20080917,000000,3.6417,3.7694,3.6043,3.6469,1626533,0
+CCO.US,D,20080918,000000,3.9235,3.9448,3.5379,3.7241,3079255,0
+CCO.US,D,20080919,000000,4.0353,4.1417,3.9289,3.9636,1287497,0
+CCO.US,D,20080922,000000,3.9768,4.0113,3.7799,3.7879,604494,0
+CCO.US,D,20080923,000000,3.7773,3.8916,3.756,3.7854,760786,0
+CCO.US,D,20080924,000000,3.7694,3.8677,3.7002,3.7241,872663,0
+CCO.US,D,20080925,000000,3.7241,3.8439,3.7214,3.796,1117187,0
+CCO.US,D,20080926,000000,3.7214,3.756,3.6603,3.756,1113541,0
+CCO.US,D,20080929,000000,3.6921,3.7481,3.5699,3.6417,1257822,0
+CCO.US,D,20080930,000000,3.6231,3.6842,3.522,3.639,2650337,0
+CCO.US,D,20081001,000000,3.6019,3.6417,3.522,3.5778,864799,0
+CCO.US,D,20081002,000000,3.6576,3.6576,3.3863,3.4236,865779,0
+CCO.US,D,20081003,000000,3.5007,3.5007,3.2453,3.2693,1347730,0
+CCO.US,D,20081006,000000,3.1655,3.4581,2.966,3.0857,1152899,0
+CCO.US,D,20081007,000000,3.1468,3.1468,2.7319,2.7319,1480469,0
+CCO.US,D,20081008,000000,2.5963,2.7745,2.5272,2.676,3195197,0
+CCO.US,D,20081009,000000,2.5935,2.6813,2.3941,2.4686,2014526,0
+CCO.US,D,20081010,000000,2.3968,2.5325,1.4365,1.5295,8044390,0
+CCO.US,D,20081013,000000,1.6492,2.0004,1.596,1.6998,9209889,0
+CCO.US,D,20081014,000000,1.7956,1.886,1.7424,1.8488,6553280,0
+CCO.US,D,20081015,000000,1.7928,1.8168,1.5906,1.5906,3897437,0
+CCO.US,D,20081016,000000,1.5641,1.6226,1.4151,1.5935,2534816,0
+CCO.US,D,20081017,000000,1.5854,1.6839,1.556,1.6146,1529652,0
+CCO.US,D,20081020,000000,1.6492,1.7024,1.5906,1.6759,898512,0
+CCO.US,D,20081021,000000,1.6546,1.6599,1.556,1.5641,1371603,0
+CCO.US,D,20081022,000000,1.5589,1.5589,1.4099,1.4285,1249582,0
+CCO.US,D,20081023,000000,1.4285,1.439,1.2423,1.3486,1114445,0
+CCO.US,D,20081024,000000,1.2236,1.6731,1.2236,1.3992,4317460,0
+CCO.US,D,20081027,000000,1.4444,1.4444,1.2981,1.3805,2108833,0
+CCO.US,D,20081028,000000,1.4257,1.5057,1.3222,1.4951,1537608,0
+CCO.US,D,20081029,000000,1.5004,1.6438,1.5004,1.5321,1823587,0
+CCO.US,D,20081030,000000,1.4337,1.58,1.4017,1.5641,2169552,0
+CCO.US,D,20081031,000000,1.5854,1.6811,1.5242,1.6599,2116457,0
+CCO.US,D,20081103,000000,1.6625,1.6945,1.5774,1.5774,773090,0
+CCO.US,D,20081104,000000,1.5987,1.6599,1.5987,1.6599,2716286,0
+CCO.US,D,20081105,000000,1.6438,1.6971,1.6412,1.6438,1432316,0
+CCO.US,D,20081106,000000,1.6226,1.6731,1.439,1.439,1907694,0
+CCO.US,D,20081107,000000,1.4444,1.5403,1.3619,1.5403,2418109,0
+CCO.US,D,20081110,000000,1.5694,1.5828,0.8911,0.9496,5761191,0
+CCO.US,D,20081111,000000,0.9576,1.3167,0.9576,1.2103,5335713,0
+CCO.US,D,20081112,000000,1.221,1.3648,1.1917,1.2289,2962006,0
+CCO.US,D,20081113,000000,1.2316,1.4045,1.197,1.4045,2800833,0
+CCO.US,D,20081114,000000,1.3566,1.4312,1.2636,1.3594,1763260,0
+CCO.US,D,20081117,000000,1.3594,1.3673,1.2981,1.3034,2500801,0
+CCO.US,D,20081118,000000,1.3301,1.455,1.3115,1.455,2053654,0
+CCO.US,D,20081119,000000,1.4497,1.4497,1.2875,1.3141,2345925,0
+CCO.US,D,20081120,000000,1.2501,1.3087,1.0374,1.197,2654367,0
+CCO.US,D,20081121,000000,1.2343,1.3648,1.1544,1.3648,1875044,0
+CCO.US,D,20081124,000000,1.3486,1.5375,1.3115,1.3594,3315204,0
+CCO.US,D,20081125,000000,1.3965,1.6386,1.2103,1.636,3405265,0
+CCO.US,D,20081126,000000,1.5828,1.9392,1.5828,1.8967,2279640,0
+CCO.US,D,20081128,000000,1.8594,1.995,1.8355,1.9471,924714,0
+CCO.US,D,20081201,000000,1.8621,1.9845,1.5906,1.6863,2544550,0
+CCO.US,D,20081202,000000,1.6706,1.7848,1.612,1.6919,1654701,0
+CCO.US,D,20081203,000000,1.6279,1.7158,1.4737,1.6971,2221256,0
+CCO.US,D,20081204,000000,1.6731,1.7611,1.5641,1.6254,1272200,0
+CCO.US,D,20081205,000000,1.612,1.6173,1.4444,1.6067,1344686,0
+CCO.US,D,20081208,000000,1.6438,1.7291,1.5375,1.6226,1353763,0
+CCO.US,D,20081209,000000,1.6067,1.7263,1.5321,1.5854,1893252,0
+CCO.US,D,20081210,000000,1.5906,1.6892,1.5668,1.6333,1895466,0
+CCO.US,D,20081211,000000,1.596,1.6546,1.471,1.5269,1654168,0
+CCO.US,D,20081212,000000,1.4683,1.5295,1.4312,1.5295,1635480,0
+CCO.US,D,20081215,000000,1.519,1.5295,1.3648,1.4179,1192969,0
+CCO.US,D,20081216,000000,1.4204,1.5295,1.4045,1.5242,1480066,0
+CCO.US,D,20081217,000000,1.5029,1.5295,1.4365,1.5269,2402178,0
+CCO.US,D,20081218,000000,1.5242,1.5295,1.3461,1.3965,1191142,0
+CCO.US,D,20081219,000000,1.4285,1.4951,1.3619,1.4231,1690503,0
+CCO.US,D,20081222,000000,1.3887,1.4125,1.1864,1.3087,1869142,0
+CCO.US,D,20081223,000000,1.4418,1.5375,1.2423,1.2821,1594271,0
+CCO.US,D,20081224,000000,1.3062,1.3222,1.2183,1.3062,750129,0
+CCO.US,D,20081226,000000,1.3594,1.3594,1.2954,1.3273,511160,0
+CCO.US,D,20081229,000000,1.3301,1.3566,1.2529,1.2529,1431384,0
+CCO.US,D,20081230,000000,1.2636,1.6067,1.2555,1.5375,2327304,0
+CCO.US,D,20081231,000000,1.5164,1.6786,1.5164,1.636,1376145,0
+CCO.US,D,20090102,000000,1.6199,1.8142,1.604,1.7824,1950540,0
+CCO.US,D,20090105,000000,1.7824,1.8621,1.7024,1.7956,1477732,0
+CCO.US,D,20090106,000000,1.7877,2.0589,1.7877,2.0244,2048410,0
+CCO.US,D,20090107,000000,1.995,1.995,1.7664,1.8168,1429383,0
+CCO.US,D,20090108,000000,1.8249,1.8249,1.6199,1.7158,1689980,0
+CCO.US,D,20090109,000000,1.7877,1.8222,1.4737,1.5295,2204202,0
+CCO.US,D,20090112,000000,1.5615,1.5615,1.3619,1.4072,2327856,0
+CCO.US,D,20090113,000000,1.3965,1.4337,1.3301,1.3673,1225091,0
+CCO.US,D,20090114,000000,1.3301,1.3461,1.205,1.2901,1798804,0
+CCO.US,D,20090115,000000,1.2795,1.3965,1.2343,1.3513,1446548,0
+CCO.US,D,20090116,000000,1.3887,1.3992,1.2636,1.3992,1553040,0
+CCO.US,D,20090120,000000,1.3833,1.4017,1.2396,1.2477,1049767,0
+CCO.US,D,20090121,000000,1.2821,1.3754,1.2103,1.37,1296639,0
+CCO.US,D,20090122,000000,1.3194,1.3434,1.2316,1.2396,1129134,0
+CCO.US,D,20090123,000000,1.2501,1.4365,1.2501,1.3887,1885006,0
+CCO.US,D,20090126,000000,1.3887,1.4897,1.3887,1.4312,1612738,0
+CCO.US,D,20090127,000000,1.4312,1.4683,1.4072,1.4471,1916741,0
+CCO.US,D,20090128,000000,1.5029,1.556,1.4657,1.5082,2005716,0
+CCO.US,D,20090129,000000,1.4764,1.5164,1.4285,1.4418,1831079,0
+CCO.US,D,20090130,000000,1.4843,1.5082,1.3648,1.3779,1750091,0
+CCO.US,D,20090202,000000,1.3887,1.4179,1.2501,1.2688,1331725,0
+CCO.US,D,20090203,000000,1.2981,1.3648,1.2529,1.3327,1358922,0
+CCO.US,D,20090204,000000,1.3406,1.3887,1.2769,1.2875,958859,0
+CCO.US,D,20090205,000000,1.2477,1.3327,1.2477,1.3087,988857,0
+CCO.US,D,20090206,000000,1.2848,1.4365,1.2661,1.4045,1513801,0
+CCO.US,D,20090209,000000,1.4045,1.4257,1.3434,1.3566,1290620,0
+CCO.US,D,20090210,000000,1.354,1.4231,1.213,1.2316,1386211,0
+CCO.US,D,20090211,000000,1.2316,1.2715,1.0772,1.1998,2908185,0
+CCO.US,D,20090212,000000,1.1492,1.1731,1.0533,1.1439,2890689,0
+CCO.US,D,20090213,000000,1.1492,1.1731,1.0854,1.1305,1261880,0
+CCO.US,D,20090217,000000,1.0613,1.1412,1.0162,1.0295,1110144,0
+CCO.US,D,20090218,000000,1.0507,1.1624,1.0295,1.0613,1581004,0
+CCO.US,D,20090219,000000,1.1198,1.1198,0.7927,0.7927,5162304,0
+CCO.US,D,20090220,000000,0.8006,0.9098,0.7688,0.8645,2928905,0
+CCO.US,D,20090223,000000,0.8591,0.9524,0.8433,0.8433,1710592,0
+CCO.US,D,20090224,000000,0.8672,0.9443,0.8486,0.9231,987348,0
+CCO.US,D,20090225,000000,0.9443,0.9709,0.8619,0.8911,1367707,0
+CCO.US,D,20090226,000000,0.9124,0.9338,0.8513,0.8513,1610962,0
+CCO.US,D,20090227,000000,0.8193,0.8672,0.7315,0.8645,1372627,0
+CCO.US,D,20090302,000000,0.7982,0.7982,0.5693,0.7156,1532064,0
+CCO.US,D,20090303,000000,0.7315,0.7501,0.6093,0.6756,2548382,0
+CCO.US,D,20090304,000000,0.6624,0.7049,0.6519,0.6943,886716,0
+CCO.US,D,20090305,000000,0.6863,0.7156,0.6437,0.6783,1894362,0
+CCO.US,D,20090306,000000,0.7049,0.7129,0.665,0.6703,2229114,0
+CCO.US,D,20090309,000000,0.6703,0.7022,0.6411,0.6703,1475366,0
+CCO.US,D,20090310,000000,0.7022,0.8086,0.689,0.7555,1216722,0
+CCO.US,D,20090311,000000,0.7741,0.7982,0.7156,0.7448,635749,0
+CCO.US,D,20090312,000000,0.7474,0.7528,0.649,0.7421,2287046,0
+CCO.US,D,20090313,000000,0.7208,0.7342,0.665,0.7235,1020597,0
+CCO.US,D,20090316,000000,0.7262,0.7262,0.6225,0.6519,719332,0
+CCO.US,D,20090317,000000,0.665,0.7076,0.5932,0.6863,812517,0
+CCO.US,D,20090318,000000,0.6756,0.7448,0.6279,0.7156,901467,0
+CCO.US,D,20090319,000000,0.7342,0.7342,0.6836,0.7076,652120,0
+CCO.US,D,20090320,000000,0.7076,0.7076,0.6384,0.7076,1056460,0
+CCO.US,D,20090323,000000,0.7156,0.7262,0.6863,0.7262,1319469,0
+CCO.US,D,20090324,000000,0.7182,0.7448,0.6331,0.6464,1894903,0
+CCO.US,D,20090325,000000,0.6571,0.9656,0.6571,0.7847,3468116,0
+CCO.US,D,20090326,000000,0.8221,0.9817,0.7847,0.9443,1500719,0
+CCO.US,D,20090327,000000,0.9177,1.048,0.8885,0.9709,2437218,0
+CCO.US,D,20090330,000000,0.9177,1.0348,0.8379,0.8433,1929726,0
+CCO.US,D,20090331,000000,0.8752,1.0081,0.8379,0.9764,1463899,0
+CCO.US,D,20090401,000000,0.9683,0.9683,0.8885,0.9285,717981,0
+CCO.US,D,20090402,000000,0.9709,1.0613,0.915,0.9789,1385639,0
+CCO.US,D,20090403,000000,0.9789,1.0028,0.9285,0.9656,737456,0
+CCO.US,D,20090406,000000,0.9736,0.9923,0.8991,0.9416,1167002,0
+CCO.US,D,20090407,000000,0.947,0.9496,0.8991,0.9203,420092,0
+CCO.US,D,20090408,000000,0.9231,1.0028,0.9231,0.9894,933530,0
+CCO.US,D,20090409,000000,1.048,1.0666,0.9976,1.0613,1105031,0
+CCO.US,D,20090413,000000,1.0321,1.0428,0.9894,1.0268,1342744,0
+CCO.US,D,20090414,000000,1.0374,1.1706,1.0081,1.056,1459299,0
+CCO.US,D,20090415,000000,1.0162,1.0588,1.0162,1.056,971777,0
+CCO.US,D,20090416,000000,1.0747,1.1544,1.0694,1.1518,1850834,0
+CCO.US,D,20090417,000000,1.1544,1.2769,1.1492,1.2715,1771017,0
+CCO.US,D,20090420,000000,1.2024,1.2821,1.1518,1.1706,2176810,0
+CCO.US,D,20090421,000000,1.1492,1.338,1.1492,1.301,1630221,0
+CCO.US,D,20090422,000000,1.197,1.2875,1.0906,1.2103,3270984,0
+CCO.US,D,20090423,000000,1.1998,1.2821,1.1784,1.2024,1205638,0
+CCO.US,D,20090424,000000,1.0507,1.2263,1.0507,1.1998,1419746,0
+CCO.US,D,20090427,000000,1.1385,1.1837,0.9496,0.9496,6203486,0
+CCO.US,D,20090428,000000,0.9551,0.9736,0.8752,0.9576,2295144,0
+CCO.US,D,20090429,000000,0.9496,0.9976,0.931,0.9524,3506514,0
+CCO.US,D,20090430,000000,0.9629,1.0215,0.9338,1.0215,2302956,0
+CCO.US,D,20090501,000000,1.0215,1.0454,0.9948,1.0189,1377350,0
+CCO.US,D,20090504,000000,1.0135,1.1251,0.9524,1.0772,1830907,0
+CCO.US,D,20090505,000000,1.0772,1.1864,1.0694,1.1837,1870606,0
+CCO.US,D,20090506,000000,1.197,1.2103,1.1465,1.1572,1741601,0
+CCO.US,D,20090507,000000,1.197,1.3141,1.1439,1.2769,3280149,0
+CCO.US,D,20090508,000000,1.3034,1.4444,1.2928,1.439,1820041,0
+CCO.US,D,20090511,000000,1.3779,1.4471,1.1358,1.3406,1744133,0
+CCO.US,D,20090512,000000,1.3327,1.3406,1.0986,1.1173,3687792,0
+CCO.US,D,20090513,000000,1.1198,1.1226,0.9338,0.9683,4427316,0
+CCO.US,D,20090514,000000,0.9362,1.0772,0.9203,1.0108,1577329,0
+CCO.US,D,20090515,000000,0.9976,1.0533,0.9603,0.9789,885407,0
+CCO.US,D,20090518,000000,0.987,1.0162,0.9629,1.0162,1022381,0
+CCO.US,D,20090519,000000,1.0241,1.072,1.0135,1.048,800914,0
+CCO.US,D,20090520,000000,1.056,1.0879,1.0081,1.0081,730907,0
+CCO.US,D,20090521,000000,0.987,1.0135,0.9629,0.9709,743354,0
+CCO.US,D,20090522,000000,0.9603,0.9894,0.939,0.987,655879,0
+CCO.US,D,20090526,000000,0.9923,1.0402,0.987,1.0215,740705,0
+CCO.US,D,20090527,000000,0.9976,1.0879,0.931,0.9576,3122963,0
+CCO.US,D,20090528,000000,0.9842,1.0002,0.8831,0.9124,2203715,0
+CCO.US,D,20090529,000000,0.9177,0.9603,0.8858,0.9362,6103323,0
+CCO.US,D,20090601,000000,0.9551,1.0454,0.947,0.9576,6639336,0
+CCO.US,D,20090602,000000,0.9709,1.5242,0.9416,1.4951,20933108,0
+CCO.US,D,20090603,000000,1.471,1.5828,1.3353,1.3912,6271790,0
+CCO.US,D,20090604,000000,1.3859,1.3965,1.2583,1.3673,6451659,0
+CCO.US,D,20090605,000000,1.3805,1.7291,1.3726,1.6919,7070562,0
+CCO.US,D,20090608,000000,1.6386,1.6892,1.519,1.6652,3448388,0
+CCO.US,D,20090609,000000,1.6678,1.7158,1.6333,1.6998,1927679,0
+CCO.US,D,20090610,000000,1.6971,1.8115,1.6971,1.7689,3344816,0
+CCO.US,D,20090611,000000,1.7716,1.8728,1.7263,1.7903,3141313,0
+CCO.US,D,20090612,000000,1.745,1.7689,1.6786,1.7344,2009789,0
+CCO.US,D,20090615,000000,1.6786,1.7637,1.604,1.6572,1482792,0
+CCO.US,D,20090616,000000,1.6786,1.6998,1.5164,1.5164,3300117,0
+CCO.US,D,20090617,000000,1.5109,1.5109,1.3247,1.3434,3067094,0
+CCO.US,D,20090618,000000,1.3461,1.4125,1.2583,1.3619,2366425,0
+CCO.US,D,20090619,000000,1.3673,1.4657,1.3673,1.4231,1536388,0
+CCO.US,D,20090622,000000,1.4045,1.4045,1.2688,1.2981,1491416,0
+CCO.US,D,20090623,000000,1.3034,1.338,1.2661,1.2795,1692266,0
+CCO.US,D,20090624,000000,1.3167,1.3619,1.2848,1.3406,1683651,0
+CCO.US,D,20090625,000000,1.3327,1.4099,1.3301,1.4099,2262577,0
+CCO.US,D,20090626,000000,1.3833,1.3992,1.3513,1.3566,4017872,0
+CCO.US,D,20090629,000000,1.4179,1.4179,1.3406,1.3939,843517,0
+CCO.US,D,20090630,000000,1.3965,1.4099,1.3566,1.4099,1396330,0
+CCO.US,D,20090701,000000,1.4231,1.4657,1.3754,1.4151,1421794,0
+CCO.US,D,20090702,000000,1.3619,1.4204,1.3353,1.4204,1990005,0
+CCO.US,D,20090706,000000,1.3779,1.3965,1.1358,1.2183,16490259,0
+CCO.US,D,20090707,000000,1.3034,1.3087,1.1864,1.2103,5010639,0
+CCO.US,D,20090708,000000,1.1945,1.1998,1.0215,1.1013,4309421,0
+CCO.US,D,20090709,000000,1.128,1.2263,1.1173,1.2263,3906820,0
+CCO.US,D,20090710,000000,1.213,1.2875,1.0507,1.2875,3467172,0
+CCO.US,D,20090713,000000,1.2928,1.4017,1.2821,1.3273,2655110,0
+CCO.US,D,20090714,000000,1.3486,1.4072,1.3222,1.3965,2112054,0
+CCO.US,D,20090715,000000,1.4497,1.5164,1.4231,1.4817,2531767,0
+CCO.US,D,20090716,000000,1.4764,1.5135,1.4231,1.5109,1691503,0
+CCO.US,D,20090717,000000,1.5109,1.5242,1.4231,1.4657,1528038,0
+CCO.US,D,20090720,000000,1.4737,1.5164,1.4577,1.4897,628870,0
+CCO.US,D,20090721,000000,1.4897,1.4951,1.3992,1.4418,1210511,0
+CCO.US,D,20090722,000000,1.455,1.4764,1.4125,1.4525,1044127,0
+CCO.US,D,20090723,000000,1.4631,1.5242,1.4444,1.4897,922182,0
+CCO.US,D,20090724,000000,1.5082,1.652,1.4764,1.5057,2110161,0
+CCO.US,D,20090727,000000,1.5057,1.5216,1.4737,1.4897,955967,0
+CCO.US,D,20090728,000000,1.4497,1.5029,1.4497,1.4897,1531734,0
+CCO.US,D,20090729,000000,1.4897,1.4951,1.4179,1.4444,1428247,0
+CCO.US,D,20090730,000000,1.455,1.5082,1.4444,1.4843,712212,0
+CCO.US,D,20090731,000000,1.4897,1.5349,1.4631,1.5269,2671234,0
+CCO.US,D,20090803,000000,1.5747,1.6945,1.5375,1.6731,3745303,0
+CCO.US,D,20090804,000000,1.6546,1.7211,1.612,1.7211,2365084,0
+CCO.US,D,20090805,000000,1.7105,1.7503,1.6333,1.6572,1141861,0
+CCO.US,D,20090806,000000,1.6839,1.7903,1.6467,1.6945,4513412,0
+CCO.US,D,20090807,000000,1.7105,1.8621,1.6333,1.7824,6598231,0
+CCO.US,D,20090810,000000,1.7877,1.8834,1.7131,1.7476,2625561,0
+CCO.US,D,20090811,000000,1.7371,1.7637,1.5349,1.5694,3680397,0
+CCO.US,D,20090812,000000,1.6093,1.7052,1.5668,1.6199,1941718,0
+CCO.US,D,20090813,000000,1.6786,1.7263,1.6199,1.7263,1900060,0
+CCO.US,D,20090814,000000,1.7211,1.7476,1.6279,1.6706,5668806,0
+CCO.US,D,20090817,000000,1.604,1.7077,1.5455,1.6811,3991948,0
+CCO.US,D,20090818,000000,1.6863,1.7689,1.6863,1.7557,3052988,0
+CCO.US,D,20090819,000000,1.7158,1.7396,1.6759,1.7105,1064674,0
+CCO.US,D,20090820,000000,1.7052,1.7557,1.6811,1.7557,3129776,0
+CCO.US,D,20090821,000000,1.7503,1.8035,1.7424,1.7848,1094780,0
+CCO.US,D,20090824,000000,1.7956,1.8887,1.7956,1.8541,1645582,0
+CCO.US,D,20090825,000000,1.8461,1.9338,1.8062,1.9019,2991345,0
+CCO.US,D,20090826,000000,1.9046,1.9127,1.838,1.8514,1054254,0
+CCO.US,D,20090827,000000,1.8514,1.8621,1.7396,1.8302,959762,0
+CCO.US,D,20090828,000000,1.8327,1.8834,1.8062,1.8674,1049236,0
+CCO.US,D,20090831,000000,1.886,1.9683,1.7928,1.8062,2242720,0
+CCO.US,D,20090901,000000,1.8195,1.8674,1.7795,1.7848,3464976,0
+CCO.US,D,20090902,000000,1.8009,1.8488,1.7476,1.7982,2592900,0
+CCO.US,D,20090903,000000,1.8035,1.9046,1.7877,1.8941,3349423,0
+CCO.US,D,20090904,000000,1.9073,1.9392,1.838,1.9073,1159081,0
+CCO.US,D,20090908,000000,1.9444,1.9471,1.8035,1.8594,1118300,0
+CCO.US,D,20090909,000000,1.8594,1.8941,1.8488,1.8834,539241,0
+CCO.US,D,20090910,000000,1.8967,1.9019,1.8461,1.8488,1189629,0
+CCO.US,D,20090911,000000,1.8302,1.8887,1.8089,1.8488,614527,0
+CCO.US,D,20090914,000000,1.8461,1.8488,1.8168,1.8435,707414,0
+CCO.US,D,20090915,000000,1.8355,1.886,1.8249,1.8355,1440545,0
+CCO.US,D,20090916,000000,1.8514,2.043,1.8435,1.9578,1901432,0
+CCO.US,D,20090917,000000,1.9605,2.043,1.8514,1.8621,2014892,0
+CCO.US,D,20090918,000000,1.878,1.886,1.777,1.838,2152644,0
+CCO.US,D,20090921,000000,1.8142,1.8249,1.7716,1.7824,508748,0
+CCO.US,D,20090922,000000,1.8142,1.8753,1.7982,1.8514,1008261,0
+CCO.US,D,20090923,000000,1.8514,1.8993,1.8115,1.8274,820304,0
+CCO.US,D,20090924,000000,1.8488,1.8728,1.7131,1.7131,1176250,0
+CCO.US,D,20090925,000000,1.7131,1.8035,1.7024,1.7689,501345,0
+CCO.US,D,20090928,000000,1.7716,1.8674,1.7557,1.8567,516580,0
+CCO.US,D,20090929,000000,1.8435,1.9365,1.8142,1.8728,1767092,0
+CCO.US,D,20090930,000000,1.87,1.8834,1.7689,1.8621,1231684,0
+CCO.US,D,20091001,000000,1.8567,1.8753,1.8009,1.8435,1595008,0
+CCO.US,D,20091002,000000,1.7928,1.8728,1.7824,1.8461,1061235,0
+CCO.US,D,20091005,000000,1.8728,2.0056,1.8488,1.9338,1757535,0
+CCO.US,D,20091006,000000,1.918,2.011,1.9073,1.9712,1575418,0
+CCO.US,D,20091007,000000,1.9578,2.0297,1.9285,1.9712,697068,0
+CCO.US,D,20091008,000000,2.0084,2.1733,1.995,2.144,1453676,0
+CCO.US,D,20091009,000000,2.152,2.3037,2.1307,2.2664,2109123,0
+CCO.US,D,20091012,000000,2.2982,2.3596,2.2558,2.2957,1642876,0
+CCO.US,D,20091013,000000,2.3142,2.3222,2.1919,2.2052,1450383,0
+CCO.US,D,20091014,000000,2.2344,2.2717,2.2186,2.2585,1192176,0
+CCO.US,D,20091015,000000,2.2664,2.3276,2.2531,2.3169,473822,0
+CCO.US,D,20091016,000000,2.3117,2.325,2.1786,2.2398,779999,0
+CCO.US,D,20091019,000000,2.2372,2.2876,2.1865,2.2664,998574,0
+CCO.US,D,20091020,000000,2.2903,2.3037,2.2212,2.2398,1154786,0
+CCO.US,D,20091021,000000,2.2186,2.2876,2.1786,2.2052,801642,0
+CCO.US,D,20091022,000000,2.1813,2.2238,2.0801,2.1946,1728975,0
+CCO.US,D,20091023,000000,2.2186,2.2477,2.0536,2.0855,1354644,0
+CCO.US,D,20091026,000000,2.1094,2.2585,2.035,2.0589,1937578,0
+CCO.US,D,20091027,000000,2.0986,2.104,1.9683,1.9737,1182923,0
+CCO.US,D,20091028,000000,1.9658,2.0031,1.838,1.8461,1313556,0
+CCO.US,D,20091029,000000,1.8488,1.9392,1.8488,1.9259,1049017,0
+CCO.US,D,20091030,000000,1.9232,1.9605,1.7877,1.8142,1431689,0
+CCO.US,D,20091102,000000,1.7956,1.838,1.7317,1.7824,1054863,0
+CCO.US,D,20091103,000000,1.7583,1.8249,1.7396,1.7877,1215431,0
+CCO.US,D,20091104,000000,1.8168,1.9099,1.7903,1.8142,844949,0
+CCO.US,D,20091105,000000,1.8753,2.043,1.8753,2.0084,1900956,0
+CCO.US,D,20091106,000000,1.987,2.0562,1.9099,1.9499,985933,0
+CCO.US,D,20091109,000000,1.987,2.0483,1.9683,1.995,1112960,0
+CCO.US,D,20091110,000000,2.011,2.0589,1.9444,2.019,1450848,0
+CCO.US,D,20091111,000000,2.0589,2.16,2.0269,2.1094,1898740,0
+CCO.US,D,20091112,000000,2.152,2.2398,2.067,2.0748,2675242,0
+CCO.US,D,20091113,000000,2.1228,2.2133,2.0882,2.1973,2791184,0
+CCO.US,D,20091116,000000,2.2477,2.3329,2.2292,2.3142,2673013,0
+CCO.US,D,20091117,000000,2.3117,2.4046,2.2957,2.3754,1825923,0
+CCO.US,D,20091118,000000,2.4046,2.4074,2.3276,2.3968,1036004,0
+CCO.US,D,20091119,000000,2.3568,2.4393,2.325,2.4286,1378980,0
+CCO.US,D,20091120,000000,2.4021,2.4818,2.3436,2.4473,2127101,0
+CCO.US,D,20091123,000000,2.5111,2.5431,2.4046,2.4498,1535624,0
+CCO.US,D,20091124,000000,2.4286,2.442,2.3728,2.4313,1375662,0
+CCO.US,D,20091125,000000,2.4526,2.5616,2.4498,2.4925,1281172,0
+CCO.US,D,20091127,000000,2.4154,2.5058,2.3728,2.4473,513025,0
+CCO.US,D,20091130,000000,2.4445,2.4845,2.3915,2.4286,1159492,0
+CCO.US,D,20091201,000000,2.4553,2.4951,2.3993,2.4632,749824,0
+CCO.US,D,20091202,000000,2.4632,2.4871,2.4207,2.4765,634804,0
+CCO.US,D,20091203,000000,2.4553,2.5111,2.3754,2.3888,1282862,0
+CCO.US,D,20091204,000000,2.426,2.4606,2.2876,2.4445,1808280,0
+CCO.US,D,20091207,000000,2.4313,2.4845,2.4233,2.4686,665947,0
+CCO.US,D,20091208,000000,2.4445,2.4632,2.3915,2.426,899785,0
+CCO.US,D,20091209,000000,2.4154,2.4445,2.3382,2.442,613159,0
+CCO.US,D,20091210,000000,2.4445,2.4445,2.3542,2.4021,936254,0
+CCO.US,D,20091211,000000,2.3993,2.4498,2.3648,2.4233,1317405,0
+CCO.US,D,20091214,000000,2.4845,2.676,2.4579,2.6707,1980972,0
+CCO.US,D,20091215,000000,2.6254,2.6254,2.4951,2.5244,2912381,0
+CCO.US,D,20091216,000000,2.5431,2.5723,2.5138,2.5325,2086070,0
+CCO.US,D,20091217,000000,2.5138,2.8941,2.5111,2.8223,6182450,0
+CCO.US,D,20091218,000000,2.7956,3.0033,2.7452,2.9421,5043430,0
+CCO.US,D,20091221,000000,2.9845,2.9845,2.8995,2.9527,2333595,0
+CCO.US,D,20091222,000000,2.9527,2.9712,2.9102,2.958,2370439,0
+CCO.US,D,20091223,000000,2.9527,2.958,2.8888,2.9261,1093512,0
+CCO.US,D,20091224,000000,2.9208,2.9261,2.857,2.8783,556704,0
+CCO.US,D,20091228,000000,2.8755,2.8968,2.8038,2.8356,982174,0
+CCO.US,D,20091229,000000,2.8383,2.8703,2.817,2.833,1353943,0
+CCO.US,D,20091230,000000,2.777,2.8116,2.7186,2.7824,851821,0
+CCO.US,D,20091231,000000,2.7904,2.7931,2.7,2.7639,1007747,0
+CCO.US,D,20100104,000000,2.8197,2.8197,2.7426,2.801,1401515,0
+CCO.US,D,20100105,000000,2.8251,2.8303,2.7984,2.8143,455108,0
+CCO.US,D,20100106,000000,2.7956,2.9208,2.7824,2.8116,1697240,0
+CCO.US,D,20100107,000000,2.8277,2.8542,2.7639,2.8197,1084091,0
+CCO.US,D,20100108,000000,2.8223,2.9767,2.8143,2.9767,8550920,0
+CCO.US,D,20100111,000000,3.0138,3.0857,2.9712,3.0006,2191607,0
+CCO.US,D,20100112,000000,2.9793,2.9899,2.8995,2.9261,551694,0
+CCO.US,D,20100113,000000,2.9102,2.9739,2.857,2.9448,757664,0
+CCO.US,D,20100114,000000,2.95,3.0325,2.9235,3.0192,1498073,0
+CCO.US,D,20100115,000000,3.0112,3.0459,2.9021,2.9235,815800,0
+CCO.US,D,20100119,000000,2.9155,2.9421,2.8835,2.9421,677120,0
+CCO.US,D,20100120,000000,2.9393,2.9473,2.8436,2.9049,815293,0
+CCO.US,D,20100121,000000,2.8861,2.9448,2.8861,2.9128,1320595,0
+CCO.US,D,20100122,000000,2.9261,2.95,2.809,2.8464,1098329,0
+CCO.US,D,20100125,000000,2.9128,2.9128,2.8143,2.8542,700076,0
+CCO.US,D,20100126,000000,2.8277,2.8995,2.7931,2.8517,996778,0
+CCO.US,D,20100127,000000,2.8303,2.8888,2.7132,2.8436,1436536,0
+CCO.US,D,20100128,000000,2.833,2.9155,2.7505,2.8064,456545,0
+CCO.US,D,20100129,000000,2.8064,2.8409,2.692,2.7,749865,0
+CCO.US,D,20100201,000000,2.7186,2.7613,2.6707,2.7532,807866,0
+CCO.US,D,20100202,000000,2.7691,2.7824,2.6467,2.7452,1070780,0
+CCO.US,D,20100203,000000,2.7186,2.7186,2.6175,2.6521,884982,0
+CCO.US,D,20100204,000000,2.6254,2.6309,2.5111,2.5829,986518,0
+CCO.US,D,20100205,000000,2.5723,2.5883,2.4339,2.5272,890639,0
+CCO.US,D,20100208,000000,2.5272,2.6121,2.4498,2.4951,1393208,0
+CCO.US,D,20100209,000000,2.5403,2.599,2.442,2.5297,1501904,0
+CCO.US,D,20100210,000000,2.5058,2.5377,2.4686,2.4818,447716,0
+CCO.US,D,20100211,000000,2.4686,2.5006,2.4526,2.4925,551365,0
+CCO.US,D,20100212,000000,2.4871,2.5696,2.3941,2.5403,1397376,0
+CCO.US,D,20100216,000000,2.5537,2.5963,2.5111,2.5537,1004948,0
+CCO.US,D,20100217,000000,2.5458,2.5857,2.4765,2.5084,1024518,0
+CCO.US,D,20100218,000000,2.5138,2.5403,2.4951,2.5218,1593371,0
+CCO.US,D,20100219,000000,2.5297,2.5377,2.4925,2.5325,746071,0
+CCO.US,D,20100222,000000,2.5537,2.5644,2.4951,2.5138,381393,0
+CCO.US,D,20100223,000000,2.5164,2.5272,2.4553,2.5218,631899,0
+CCO.US,D,20100224,000000,2.5431,2.591,2.4951,2.5458,1262875,0
+CCO.US,D,20100225,000000,2.5032,2.5244,2.4739,2.4951,417286,0
+CCO.US,D,20100226,000000,2.4898,2.567,2.4579,2.5325,1028076,0
+CCO.US,D,20100301,000000,2.5403,2.6282,2.4606,2.6227,700283,0
+CCO.US,D,20100302,000000,2.6227,2.7399,2.6227,2.7027,643692,0
+CCO.US,D,20100303,000000,2.6973,2.7585,2.6653,2.6734,537089,0
+CCO.US,D,20100304,000000,2.6441,2.7161,2.6254,2.7132,425680,0
+CCO.US,D,20100305,000000,2.7239,2.8143,2.7132,2.7878,524705,0
+CCO.US,D,20100308,000000,2.801,2.8143,2.7399,2.7745,371857,0
+CCO.US,D,20100309,000000,2.7691,2.809,2.7346,2.7798,616531,0
+CCO.US,D,20100310,000000,2.7745,2.8436,2.7639,2.817,555573,0
+CCO.US,D,20100311,000000,2.8143,2.857,2.7931,2.8143,498101,0
+CCO.US,D,20100312,000000,2.9473,3.1788,2.9473,3.1523,3082800,0
+CCO.US,D,20100315,000000,3.1841,3.2187,3.1177,3.1788,1135719,0
+CCO.US,D,20100316,000000,3.1734,3.2107,3.1123,3.1389,1050014,0
+CCO.US,D,20100317,000000,3.1628,3.2028,3.1442,3.1655,1754522,0
+CCO.US,D,20100318,000000,3.1575,3.1841,3.1255,3.1468,635991,0
+CCO.US,D,20100319,000000,3.1468,3.1734,2.9712,2.9712,1779951,0
+CCO.US,D,20100322,000000,2.9793,3.0459,2.9128,2.9925,507289,0
+CCO.US,D,20100323,000000,2.9925,3.0591,2.9712,2.982,430920,0
+CCO.US,D,20100324,000000,2.966,3.0192,2.9393,2.9952,669353,0
+CCO.US,D,20100325,000000,3.0538,3.0538,2.9368,2.9421,386298,0
+CCO.US,D,20100326,000000,2.966,2.982,2.9102,2.9235,454596,0
+CCO.US,D,20100329,000000,2.958,2.958,2.8703,2.8861,775072,0
+CCO.US,D,20100330,000000,2.8888,2.9128,2.8038,2.8223,1766097,0
+CCO.US,D,20100331,000000,2.8143,2.8622,2.7691,2.8223,1289533,0
+CCO.US,D,20100401,000000,2.8517,2.9633,2.817,2.9421,1133542,0
+CCO.US,D,20100405,000000,2.9793,3.1177,2.9607,3.0857,922344,0
+CCO.US,D,20100406,000000,3.0485,3.107,3.0405,3.0724,366967,0
+CCO.US,D,20100407,000000,3.0485,3.0511,2.9261,2.9979,544805,0
+CCO.US,D,20100408,000000,2.958,3.0138,2.9341,2.9873,369424,0
+CCO.US,D,20100409,000000,2.9633,3.0803,2.9554,3.0325,449429,0
+CCO.US,D,20100412,000000,3.0431,3.1255,3.0352,3.1229,832521,0
+CCO.US,D,20100413,000000,3.1123,3.1548,3.0991,3.1415,522438,0
+CCO.US,D,20100414,000000,3.168,3.2984,3.1468,3.2666,559063,0
+CCO.US,D,20100415,000000,3.2719,3.3278,3.2266,3.2693,921338,0
+CCO.US,D,20100416,000000,3.248,3.2586,3.0963,3.1893,807906,0
+CCO.US,D,20100419,000000,3.2054,3.2266,3.1015,3.1655,480037,0
+CCO.US,D,20100420,000000,3.1655,3.3969,3.1655,3.3889,725182,0
+CCO.US,D,20100421,000000,3.3622,3.5086,3.3622,3.4714,1050182,0
+CCO.US,D,20100422,000000,3.4422,3.5247,3.4236,3.4501,1037328,0
+CCO.US,D,20100423,000000,3.4581,3.482,3.357,3.373,1110509,0
+CCO.US,D,20100426,000000,3.3916,3.4102,3.2984,3.3437,663739,0
+CCO.US,D,20100427,000000,3.2905,3.325,3.1015,3.1123,1010728,0
+CCO.US,D,20100428,000000,3.1362,3.1655,3.0405,3.0751,980114,0
+CCO.US,D,20100429,000000,3.1177,3.2054,3.0751,3.1975,1177441,0
+CCO.US,D,20100430,000000,3.1921,3.2294,3.0671,3.0803,435007,0
+CCO.US,D,20100503,000000,3.1097,3.1655,3.0564,3.1415,552957,0
+CCO.US,D,20100504,000000,3.2266,3.248,3.1415,3.2,1735159,0
+CCO.US,D,20100505,000000,3.1389,3.2242,3.0591,3.1734,936768,0
+CCO.US,D,20100506,000000,3.1362,3.3118,2.5723,2.8835,1992916,0
+CCO.US,D,20100507,000000,2.873,2.9607,2.6867,2.708,2286838,0
+CCO.US,D,20100510,000000,2.9021,2.966,2.7613,2.8542,2015861,0
+CCO.US,D,20100511,000000,2.9686,3.0538,2.8861,2.8941,2720285,0
+CCO.US,D,20100512,000000,2.8916,2.9287,2.7984,2.873,2706036,0
+CCO.US,D,20100513,000000,2.873,2.9393,2.7452,2.7532,1775337,0
+CCO.US,D,20100514,000000,2.7452,2.7505,2.5696,2.66,5171826,0
+CCO.US,D,20100517,000000,2.6787,2.7745,2.5723,2.6362,2936512,0
+CCO.US,D,20100518,000000,2.6575,2.7266,2.5431,2.5616,5622461,0
+CCO.US,D,20100519,000000,2.5377,2.599,2.4606,2.5084,1830931,0
+CCO.US,D,20100520,000000,2.4606,2.5006,2.3303,2.3436,3162324,0
+CCO.US,D,20100521,000000,2.2903,2.4154,2.2903,2.3993,2293793,0
+CCO.US,D,20100524,000000,2.3968,2.4711,2.3781,2.3861,827193,0
+CCO.US,D,20100525,000000,2.2903,2.3142,2.2425,2.2851,2474382,0
+CCO.US,D,20100526,000000,2.2928,2.4128,2.2928,2.3568,1607896,0
+CCO.US,D,20100527,000000,2.3993,2.5563,2.3835,2.551,1899426,0
+CCO.US,D,20100528,000000,2.5403,2.575,2.4367,2.4793,1301839,0
+CCO.US,D,20100601,000000,2.5111,2.6335,2.4526,2.4659,2351925,0
+CCO.US,D,20100602,000000,2.4871,2.5032,2.4154,2.4951,3182278,0
+CCO.US,D,20100603,000000,2.5138,2.5963,2.4951,2.5458,1295225,0
+CCO.US,D,20100604,000000,2.4553,2.4951,2.3142,2.349,1895766,0
+CCO.US,D,20100607,000000,2.3436,2.4367,2.2982,2.3169,2238121,0
+CCO.US,D,20100608,000000,2.349,2.3941,2.3037,2.3622,1804833,0
+CCO.US,D,20100609,000000,2.3648,2.4128,2.3142,2.325,1027963,0
+CCO.US,D,20100610,000000,2.3596,2.4367,2.349,2.4286,1132834,0
+CCO.US,D,20100611,000000,2.3941,2.4686,2.3941,2.4632,669293,0
+CCO.US,D,20100614,000000,2.5084,2.599,2.4978,2.5032,854862,0
+CCO.US,D,20100615,000000,2.5058,2.6495,2.4925,2.6467,949602,0
+CCO.US,D,20100616,000000,2.5963,2.6254,2.5244,2.6121,1362991,0
+CCO.US,D,20100617,000000,2.6282,2.6415,2.5431,2.6015,1357597,0
+CCO.US,D,20100618,000000,2.599,2.6254,2.5644,2.6068,855013,0
+CCO.US,D,20100621,000000,2.6467,2.6628,2.5644,2.5776,639496,0
+CCO.US,D,20100622,000000,2.5723,2.6015,2.4711,2.4765,891550,0
+CCO.US,D,20100623,000000,2.4498,2.5537,2.3807,2.5191,1045732,0
+CCO.US,D,20100624,000000,2.4951,2.5883,2.4313,2.5244,1017241,0
+CCO.US,D,20100625,000000,2.5325,2.5803,2.4632,2.5537,1779101,0
+CCO.US,D,20100628,000000,2.5696,2.6148,2.5272,2.5776,512060,0
+CCO.US,D,20100629,000000,2.5563,2.5696,2.4128,2.4313,871402,0
+CCO.US,D,20100630,000000,2.3993,2.4046,2.2823,2.309,1976187,0
+CCO.US,D,20100701,000000,2.301,2.3037,2.1466,2.2318,1744624,0
+CCO.US,D,20100702,000000,2.2372,2.2717,2.1973,2.2292,870003,0
+CCO.US,D,20100706,000000,2.2717,2.3436,2.2079,2.2265,1023347,0
+CCO.US,D,20100707,000000,2.2451,2.3622,2.2186,2.3596,992339,0
+CCO.US,D,20100708,000000,2.3915,2.4606,2.3888,2.4498,498936,0
+CCO.US,D,20100709,000000,2.4393,2.4765,2.4128,2.4659,770432,0
+CCO.US,D,20100712,000000,2.4553,2.5218,2.4154,2.4233,917871,0
+CCO.US,D,20100713,000000,2.4553,2.5403,2.4128,2.5272,860769,0
+CCO.US,D,20100714,000000,2.5138,2.5696,2.4606,2.5537,848331,0
+CCO.US,D,20100715,000000,2.567,2.5829,2.5032,2.5696,1065033,0
+CCO.US,D,20100716,000000,2.5403,2.5537,2.4818,2.5111,954196,0
+CCO.US,D,20100719,000000,2.5138,2.6309,2.4845,2.6068,1543823,0
+CCO.US,D,20100720,000000,2.575,2.6867,2.5244,2.66,1296341,0
+CCO.US,D,20100721,000000,2.668,2.6867,2.599,2.6628,2417558,0
+CCO.US,D,20100722,000000,2.7132,2.8356,2.7027,2.833,1461407,0
+CCO.US,D,20100723,000000,2.8197,2.9925,2.7956,2.9767,958846,0
+CCO.US,D,20100726,000000,3.0059,3.0963,2.982,3.0751,1643196,0
+CCO.US,D,20100727,000000,3.107,3.1575,2.8783,2.9607,2207398,0
+CCO.US,D,20100728,000000,2.9686,3.0271,2.9128,2.9235,1492122,0
+CCO.US,D,20100729,000000,2.9739,3.0138,2.8835,2.9155,608521,0
+CCO.US,D,20100730,000000,2.8649,2.9767,2.8277,2.9287,769674,0
+CCO.US,D,20100802,000000,3.0059,3.0697,2.9925,3.0591,1065438,0
+CCO.US,D,20100803,000000,3.0405,3.0591,2.9554,3.0033,511512,0
+CCO.US,D,20100804,000000,3.0086,3.0618,2.9979,3.0591,843837,0
+CCO.US,D,20100805,000000,3.0377,3.1415,2.9952,3.0963,972940,0
+CCO.US,D,20100806,000000,3.0564,3.1282,3.0352,3.0991,803856,0
+CCO.US,D,20100809,000000,3.168,3.1893,3.083,3.1575,1402747,0
+CCO.US,D,20100810,000000,3.1575,3.1575,2.809,3.0405,1726761,0
+CCO.US,D,20100811,000000,2.9261,2.958,2.8116,2.8143,1737100,0
+CCO.US,D,20100812,000000,2.7266,2.9049,2.6867,2.8251,1344140,0
+CCO.US,D,20100813,000000,2.8064,2.8861,2.7851,2.8517,1299734,0
+CCO.US,D,20100816,000000,2.833,2.8888,2.7931,2.8251,456257,0
+CCO.US,D,20100817,000000,2.8596,2.9873,2.8596,2.9128,732549,0
+CCO.US,D,20100818,000000,2.8995,3.0112,2.8941,2.9686,619376,0
+CCO.US,D,20100819,000000,2.958,2.9845,2.8464,2.8916,799205,0
+CCO.US,D,20100820,000000,2.8861,2.9049,2.8116,2.9021,501545,0
+CCO.US,D,20100823,000000,2.9261,2.9527,2.7558,2.7745,728737,0
+CCO.US,D,20100824,000000,2.708,2.7904,2.6867,2.7132,678447,0
+CCO.US,D,20100825,000000,2.7,2.7426,2.6227,2.7266,736126,0
+CCO.US,D,20100826,000000,2.7505,2.8038,2.7027,2.7373,515784,0
+CCO.US,D,20100827,000000,2.7851,2.8436,2.7426,2.8383,536480,0
+CCO.US,D,20100830,000000,2.8356,2.8356,2.6734,2.7027,653195,0
+CCO.US,D,20100831,000000,2.7,2.7293,2.6309,2.6734,2002964,0
+CCO.US,D,20100901,000000,2.7266,2.8197,2.7052,2.809,436532,0
+CCO.US,D,20100902,000000,2.8277,2.9181,2.817,2.9021,620363,0
+CCO.US,D,20100903,000000,2.9712,2.9793,2.8835,2.9793,334691,0
+CCO.US,D,20100907,000000,2.9607,2.9686,2.8383,2.8517,472064,0
+CCO.US,D,20100908,000000,2.8517,2.873,2.7984,2.8197,811439,0
+CCO.US,D,20100909,000000,2.8755,2.8755,2.7585,2.7639,636758,0
+CCO.US,D,20100910,000000,2.7745,2.8197,2.7585,2.7665,846024,0
+CCO.US,D,20100913,000000,2.801,2.9021,2.801,2.8861,628416,0
+CCO.US,D,20100914,000000,2.8676,2.9049,2.7931,2.8143,449065,0
+CCO.US,D,20100915,000000,2.7878,2.8861,2.7878,2.8489,347342,0
+CCO.US,D,20100916,000000,2.8277,2.8409,2.7691,2.8251,192620,0
+CCO.US,D,20100917,000000,2.8676,2.8941,2.7798,2.8596,318185,0
+CCO.US,D,20100920,000000,2.8808,2.9739,2.8703,2.9633,363851,0
+CCO.US,D,20100921,000000,2.9793,2.9925,2.873,2.9102,581999,0
+CCO.US,D,20100922,000000,2.9128,2.9235,2.8409,2.8622,211959,0
+CCO.US,D,20100923,000000,2.8303,2.9128,2.809,2.8676,261967,0
+CCO.US,D,20100924,000000,2.9261,2.9767,2.9261,2.9633,315070,0
+CCO.US,D,20100927,000000,2.958,2.9925,2.9448,2.9873,324456,0
+CCO.US,D,20100928,000000,2.982,3.0538,2.9712,3.0192,783197,0
+CCO.US,D,20100929,000000,2.9979,3.0459,2.9527,3.0271,454872,0
+CCO.US,D,20100930,000000,3.0511,3.0591,3.0006,3.0405,312228,0
+CCO.US,D,20101001,000000,3.0591,3.0591,2.9767,2.9767,312626,0
+CCO.US,D,20101004,000000,2.9767,2.9979,2.9181,2.958,505929,0
+CCO.US,D,20101005,000000,3.0059,3.083,2.9421,3.0591,669183,0
+CCO.US,D,20101006,000000,3.0591,3.0697,2.9315,2.9473,829176,0
+CCO.US,D,20101007,000000,2.958,3.0219,2.9208,3.0112,432807,0
+CCO.US,D,20101008,000000,3.0138,3.0511,2.9899,3.0405,395721,0
+CCO.US,D,20101011,000000,3.0591,3.1282,3.0591,3.0857,418022,0
+CCO.US,D,20101012,000000,3.0803,3.1893,3.0618,3.1548,450387,0
+CCO.US,D,20101013,000000,3.1841,3.1867,3.1255,3.1762,244886,0
+CCO.US,D,20101014,000000,3.1921,3.2242,3.1601,3.1975,643935,0
+CCO.US,D,20101015,000000,3.2107,3.2107,3.0991,3.0991,593298,0
+CCO.US,D,20101018,000000,3.0937,3.1389,3.0511,3.1177,671075,0
+CCO.US,D,20101019,000000,3.0485,3.1015,3.0059,3.0459,524988,0
+CCO.US,D,20101020,000000,3.0591,3.0724,3.0192,3.0377,445721,0
+CCO.US,D,20101021,000000,3.0724,3.1575,3.0325,3.0803,295757,0
+CCO.US,D,20101022,000000,3.0884,3.1043,3.0511,3.0991,148359,0
+CCO.US,D,20101025,000000,3.1229,3.1495,3.1229,3.1362,416722,0
+CCO.US,D,20101026,000000,3.1309,3.1389,3.0325,3.0618,684523,0
+CCO.US,D,20101027,000000,3.0459,3.0538,2.9793,3.0459,372920,0
+CCO.US,D,20101028,000000,3.0777,3.1097,2.9767,3.0352,782160,0
+CCO.US,D,20101029,000000,3.0325,3.1734,3.0192,3.1601,784292,0
+CCO.US,D,20101101,000000,3.1734,3.2346,3.1575,3.1921,976126,0
+CCO.US,D,20101102,000000,3.2453,3.3464,3.2242,3.317,624368,0
+CCO.US,D,20101103,000000,3.317,3.4183,3.317,3.3783,828730,0
+CCO.US,D,20101104,000000,3.4847,3.5166,3.3916,3.4474,734456,0
+CCO.US,D,20101105,000000,3.4714,3.5352,3.4449,3.4634,463318,0
+CCO.US,D,20101108,000000,3.4608,3.4608,3.3597,3.4208,601678,0
+CCO.US,D,20101109,000000,3.4208,3.5458,3.3969,3.53,1043046,0
+CCO.US,D,20101110,000000,3.5379,3.6816,3.4847,3.6789,826428,0
+CCO.US,D,20101111,000000,3.639,3.6948,3.599,3.6125,417358,0
+CCO.US,D,20101112,000000,3.5618,3.6203,3.4581,3.49,332420,0
+CCO.US,D,20101115,000000,3.5166,3.6284,3.4581,3.5778,505819,0
+CCO.US,D,20101116,000000,3.5433,3.5433,3.3756,3.4183,616940,0
+CCO.US,D,20101117,000000,3.4315,3.6417,3.4315,3.5938,568235,0
+CCO.US,D,20101118,000000,3.6495,3.756,3.6495,3.6842,800032,0
+CCO.US,D,20101119,000000,3.639,3.6761,3.4954,3.6495,538305,0
+CCO.US,D,20101122,000000,3.6337,3.6789,3.6043,3.6364,628801,0
+CCO.US,D,20101123,000000,3.5884,3.6203,3.4554,3.49,597928,0
+CCO.US,D,20101124,000000,3.5086,3.655,3.5086,3.6523,642920,0
+CCO.US,D,20101126,000000,3.6628,3.8464,3.6151,3.7908,587406,0
+CCO.US,D,20101129,000000,3.7347,3.7908,3.6576,3.7055,741934,0
+CCO.US,D,20101130,000000,3.6576,3.6789,3.6043,3.655,742051,0
+CCO.US,D,20101201,000000,3.7241,3.7268,3.6736,3.6948,704308,0
+CCO.US,D,20101202,000000,3.6921,3.7241,3.6789,3.7028,725084,0
+CCO.US,D,20101203,000000,3.6921,3.7534,3.6708,3.7401,555480,0
+CCO.US,D,20101206,000000,3.7293,3.7293,3.6736,3.6975,460793,0
+CCO.US,D,20101207,000000,3.7454,3.7454,3.6628,3.6948,687428,0
+CCO.US,D,20101208,000000,3.6975,3.7293,3.6789,3.6921,619041,0
+CCO.US,D,20101209,000000,3.7108,3.7108,3.6708,3.6975,591376,0
+CCO.US,D,20101210,000000,3.7028,3.7321,3.6921,3.6921,683004,0
+CCO.US,D,20101213,000000,3.7055,3.7268,3.655,3.6576,341854,0
+CCO.US,D,20101214,000000,3.6576,3.7135,3.639,3.6417,390294,0
+CCO.US,D,20101215,000000,3.6337,3.6975,3.5832,3.6097,618331,0
+CCO.US,D,20101216,000000,3.6097,3.6177,3.5487,3.599,418983,0
+CCO.US,D,20101217,000000,3.5884,3.6628,3.5433,3.6628,1598968,0
+CCO.US,D,20101220,000000,3.6628,3.7641,3.6628,3.7081,634935,0
+CCO.US,D,20101221,000000,3.7481,3.7773,3.7002,3.7401,377732,0
+CCO.US,D,20101222,000000,3.756,3.8013,3.7321,3.7879,299845,0
+CCO.US,D,20101223,000000,3.8172,3.8199,3.6948,3.7081,274757,0
+CCO.US,D,20101227,000000,3.6868,3.7799,3.6868,3.7694,325020,0
+CCO.US,D,20101228,000000,3.7746,3.7826,3.7055,3.7454,292670,0
+CCO.US,D,20101229,000000,3.7454,3.7932,3.7135,3.7826,256549,0
+CCO.US,D,20101230,000000,3.7854,3.8119,3.7694,3.7746,191872,0
+CCO.US,D,20101231,000000,3.772,3.7854,3.7241,3.7347,174993,0
+CCO.US,D,20110103,000000,3.7667,3.9049,3.7506,3.9024,678528,0
+CCO.US,D,20110104,000000,3.9024,3.9715,3.865,3.937,1210047,0
+CCO.US,D,20110105,000000,3.9157,3.9662,3.8997,3.9235,457184,0
+CCO.US,D,20110106,000000,3.9183,3.921,3.8518,3.897,450062,0
+CCO.US,D,20110107,000000,3.8225,3.9529,3.7241,3.8145,665930,0
+CCO.US,D,20110110,000000,3.7826,3.8013,3.7293,3.7401,422162,0
+CCO.US,D,20110111,000000,3.7587,3.8172,3.7055,3.796,899665,0
+CCO.US,D,20110112,000000,3.8571,3.8784,3.7799,3.7932,307348,0
+CCO.US,D,20110113,000000,3.7854,3.8119,3.7241,3.7587,571944,0
+CCO.US,D,20110114,000000,3.7401,3.7428,3.7002,3.7241,617218,0
+CCO.US,D,20110118,000000,3.7241,3.7375,3.6708,3.7161,455282,0
+CCO.US,D,20110119,000000,3.7613,3.8145,3.5884,3.6311,1061158,0
+CCO.US,D,20110120,000000,3.6125,3.6842,3.5965,3.6708,505519,0
+CCO.US,D,20110121,000000,3.6896,3.7161,3.6019,3.6975,719827,0
+CCO.US,D,20110124,000000,3.6708,3.6868,3.5938,3.6603,593713,0
+CCO.US,D,20110125,000000,3.6442,3.6442,3.5832,3.6177,495748,0
+CCO.US,D,20110126,000000,3.6311,3.7135,3.6284,3.7002,187317,0
+CCO.US,D,20110127,000000,3.6868,3.7401,3.6868,3.6975,255577,0
+CCO.US,D,20110128,000000,3.6708,3.7081,3.6071,3.6177,644401,0
+CCO.US,D,20110131,000000,3.6337,3.6948,3.6337,3.6948,1039771,0
+CCO.US,D,20110201,000000,3.7241,3.7908,3.7028,3.7667,361064,0
+CCO.US,D,20110202,000000,3.7293,3.8278,3.7189,3.8199,542960,0
+CCO.US,D,20110203,000000,3.8013,3.8172,3.6868,3.7506,599621,0
+CCO.US,D,20110204,000000,3.7268,3.8039,3.6868,3.8013,412154,0
+CCO.US,D,20110207,000000,3.8172,3.9688,3.7879,3.9424,1214584,0
+CCO.US,D,20110208,000000,3.8383,3.9448,3.8066,3.9102,1639959,0
+CCO.US,D,20110209,000000,3.8891,3.9821,3.8891,3.9289,1253168,0
+CCO.US,D,20110210,000000,3.9077,3.9448,3.9049,3.9235,401796,0
+CCO.US,D,20110211,000000,3.9316,4.0566,3.9235,3.9529,1304583,0
+CCO.US,D,20110214,000000,3.9448,4.0699,3.9448,4.03,1520702,0
+CCO.US,D,20110215,000000,4.0273,4.046,4.0194,4.03,437795,0
+CCO.US,D,20110216,000000,4.0327,4.0832,4.0327,4.0727,442219,0
+CCO.US,D,20110218,000000,4.0752,4.0859,3.9954,4.0061,424111,0
+CCO.US,D,20110222,000000,3.9529,3.9636,3.7773,3.7908,752911,0
+CCO.US,D,20110223,000000,3.796,3.8172,3.6442,3.6708,907271,0
+CCO.US,D,20110224,000000,3.6656,3.7481,3.6311,3.7135,428683,0
+CCO.US,D,20110225,000000,3.7428,3.7641,3.6921,3.7534,305959,0
+CCO.US,D,20110228,000000,3.8145,3.9875,3.8145,3.921,976412,0
+CCO.US,D,20110301,000000,3.9501,3.9901,3.8597,3.8838,2061112,0
+CCO.US,D,20110302,000000,3.8597,3.9396,3.8383,3.9157,297308,0
+CCO.US,D,20110303,000000,3.9582,3.9954,3.9264,3.9529,480969,0
+CCO.US,D,20110304,000000,3.9662,3.9662,3.8278,3.8784,1354180,0
+CCO.US,D,20110307,000000,3.865,3.8863,3.7214,3.7613,485570,0
+CCO.US,D,20110308,000000,3.7667,3.8732,3.7214,3.8331,229295,0
+CCO.US,D,20110309,000000,3.8278,3.8863,3.8039,3.8732,528065,0
+CCO.US,D,20110310,000000,3.8838,3.9424,3.7268,3.7401,354812,0
+CCO.US,D,20110311,000000,3.7189,3.8383,3.6896,3.8013,534211,0
+CCO.US,D,20110314,000000,3.7481,3.7694,3.5911,3.6417,648078,0
+CCO.US,D,20110315,000000,3.5086,3.6071,3.4048,3.5858,1150115,0
+CCO.US,D,20110316,000000,3.5832,3.5938,3.4449,3.4714,833517,0
+CCO.US,D,20110317,000000,3.5379,3.5487,3.4342,3.53,744447,0
+CCO.US,D,20110318,000000,3.6097,3.7932,3.6071,3.7641,1990447,0
+CCO.US,D,20110321,000000,3.8464,3.8784,3.796,3.796,753041,0
+CCO.US,D,20110322,000000,3.8253,3.8253,3.7347,3.756,268085,0
+CCO.US,D,20110323,000000,3.7375,3.7375,3.6628,3.7028,492589,0
+CCO.US,D,20110324,000000,3.7293,3.7746,3.7135,3.7587,382640,0
+CCO.US,D,20110325,000000,3.7879,3.8545,3.7667,3.7694,648031,0
+CCO.US,D,20110328,000000,3.7799,3.7986,3.7454,3.7454,570003,0
+CCO.US,D,20110329,000000,3.7667,3.7854,3.7375,3.7534,155048,0
+CCO.US,D,20110330,000000,3.772,3.8464,3.7321,3.7986,1143874,0
+CCO.US,D,20110331,000000,3.7986,3.9024,3.7481,3.8704,1540591,0
+CCO.US,D,20110401,000000,3.9024,3.9928,3.8278,3.8571,715000,0
+CCO.US,D,20110404,000000,3.8677,3.913,3.8492,3.9102,317049,0
+CCO.US,D,20110405,000000,3.9102,3.9102,3.7879,3.8039,543365,0
+CCO.US,D,20110406,000000,3.8411,3.9024,3.7667,3.7773,527587,0
+CCO.US,D,20110407,000000,3.7746,3.8278,3.7268,3.7293,450559,0
+CCO.US,D,20110408,000000,3.7506,3.7506,3.6097,3.6337,527816,0
+CCO.US,D,20110411,000000,3.6523,3.7321,3.6495,3.7321,938259,0
+CCO.US,D,20110412,000000,3.7028,3.7667,3.6337,3.7375,384578,0
+CCO.US,D,20110413,000000,3.772,3.8199,3.6789,3.6975,533576,0
+CCO.US,D,20110414,000000,3.6708,3.7028,3.6442,3.655,354107,0
+CCO.US,D,20110415,000000,3.6523,3.7293,3.6256,3.6736,248593,0
+CCO.US,D,20110418,000000,3.6177,3.6177,3.5273,3.5884,255731,0
+CCO.US,D,20110419,000000,3.6203,3.639,3.5113,3.5487,658700,0
+CCO.US,D,20110420,000000,3.6151,3.6896,3.6019,3.6125,454548,0
+CCO.US,D,20110421,000000,3.6364,3.6708,3.5778,3.6311,222183,0
+CCO.US,D,20110425,000000,3.6603,3.7002,3.6417,3.6469,262373,0
+CCO.US,D,20110426,000000,3.6523,3.6708,3.639,3.6469,155320,0
+CCO.US,D,20110427,000000,3.655,3.6816,3.6256,3.6736,195549,0
+CCO.US,D,20110428,000000,3.6708,3.7002,3.5938,3.6948,1631108,0
+CCO.US,D,20110429,000000,3.6868,3.6948,3.5725,3.6603,907963,0
+CCO.US,D,20110502,000000,3.6683,3.6683,3.6203,3.6417,286029,0
+CCO.US,D,20110503,000000,3.6523,3.772,3.6469,3.7401,1316311,0
+CCO.US,D,20110504,000000,3.7347,3.7506,3.6683,3.6948,2022992,0
+CCO.US,D,20110505,000000,3.6603,3.7347,3.6417,3.7268,1728847,0
+CCO.US,D,20110506,000000,3.8571,3.9875,3.7826,3.8757,2520401,0
+CCO.US,D,20110509,000000,3.881,4.0061,3.8597,3.9901,1421478,0
+CCO.US,D,20110510,000000,4.0113,4.0914,3.9636,4.0061,1224344,0
+CCO.US,D,20110511,000000,3.9901,4.0166,3.897,3.9849,819194,0
+CCO.US,D,20110512,000000,3.9636,4.0034,3.8597,3.9901,1021049,0
+CCO.US,D,20110513,000000,3.9875,4.0034,3.9342,3.9501,700449,0
+CCO.US,D,20110516,000000,3.9529,4.0327,3.8997,3.8997,872714,0
+CCO.US,D,20110517,000000,3.881,3.9102,3.8624,3.881,770982,0
+CCO.US,D,20110518,000000,3.8784,3.9529,3.8784,3.9102,491262,0
+CCO.US,D,20110519,000000,3.9342,3.9768,3.8784,3.937,452775,0
+CCO.US,D,20110520,000000,3.9157,3.937,3.8704,3.9077,489077,0
+CCO.US,D,20110523,000000,3.8704,3.8891,3.8383,3.8624,788580,0
+CCO.US,D,20110524,000000,3.8863,3.8916,3.8492,3.8518,334629,0
+CCO.US,D,20110525,000000,3.8278,3.8624,3.8225,3.8571,509626,0
+CCO.US,D,20110526,000000,3.8464,3.8838,3.772,3.8704,539105,0
+CCO.US,D,20110527,000000,3.8784,3.913,3.8677,3.881,385537,0
+CCO.US,D,20110531,000000,3.9183,3.937,3.8916,3.937,899895,0
+CCO.US,D,20110601,000000,3.9183,3.921,3.8439,3.8545,707646,0
+CCO.US,D,20110602,000000,3.8518,3.8838,3.8066,3.8331,560496,0
+CCO.US,D,20110603,000000,3.7826,3.7908,3.7375,3.7481,424083,0
+CCO.US,D,20110606,000000,3.7694,3.7773,3.6495,3.6736,374840,0
+CCO.US,D,20110607,000000,3.6948,3.7347,3.6868,3.7135,403434,0
+CCO.US,D,20110608,000000,3.7028,3.7321,3.6921,3.6921,441044,0
+CCO.US,D,20110609,000000,3.7002,3.7321,3.6708,3.7214,338104,0
+CCO.US,D,20110610,000000,3.6921,3.7108,3.6203,3.6816,936049,0
+CCO.US,D,20110613,000000,3.6868,3.6868,3.6177,3.639,231148,0
+CCO.US,D,20110614,000000,3.6921,3.7135,3.6656,3.6948,472291,0
+CCO.US,D,20110615,000000,3.6495,3.6736,3.5911,3.6203,393947,0
+CCO.US,D,20110616,000000,3.6125,3.6284,3.5512,3.5858,523551,0
+CCO.US,D,20110617,000000,3.6256,3.6256,3.53,3.5379,1768460,0
+CCO.US,D,20110620,000000,3.53,3.5539,3.522,3.5433,395284,0
+CCO.US,D,20110621,000000,3.5645,3.5884,3.4767,3.5752,727987,0
+CCO.US,D,20110622,000000,3.5671,3.5671,3.5113,3.5139,357145,0
+CCO.US,D,20110623,000000,3.474,3.482,3.3783,3.4714,580517,0
+CCO.US,D,20110624,000000,3.4714,3.474,3.4183,3.4501,665338,0
+CCO.US,D,20110627,000000,3.4554,3.4554,3.3996,3.4236,274824,0
+CCO.US,D,20110628,000000,3.4449,3.5618,3.4076,3.5512,415093,0
+CCO.US,D,20110629,000000,3.5725,3.6177,3.5352,3.5458,333703,0
+CCO.US,D,20110630,000000,3.5645,3.5911,3.3783,3.3783,1913229,0
+CCO.US,D,20110701,000000,3.3783,3.5033,3.365,3.4954,806451,0
+CCO.US,D,20110705,000000,3.5007,3.5007,3.4554,3.4847,460732,0
+CCO.US,D,20110706,000000,3.49,3.5139,3.4422,3.5033,396561,0
+CCO.US,D,20110707,000000,3.5379,3.6364,3.522,3.6043,2399387,0
+CCO.US,D,20110708,000000,3.5539,3.5804,3.5247,3.5778,420276,0
+CCO.US,D,20110711,000000,3.5166,3.5166,3.413,3.4474,496182,0
+CCO.US,D,20110712,000000,3.4342,3.4368,3.3889,3.4102,238377,0
+CCO.US,D,20110713,000000,3.4315,3.4396,3.3783,3.3863,331146,0
+CCO.US,D,20110714,000000,3.3863,3.3943,3.341,3.3704,319069,0
+CCO.US,D,20110715,000000,3.3889,3.3943,3.3304,3.3863,344051,0
+CCO.US,D,20110718,000000,3.381,3.381,3.2559,3.325,455313,0
+CCO.US,D,20110719,000000,3.341,3.365,3.2798,3.3544,644834,0
+CCO.US,D,20110720,000000,3.3622,3.3889,3.317,3.3889,230626,0
+CCO.US,D,20110721,000000,3.3996,3.4208,3.373,3.4048,533266,0
+CCO.US,D,20110722,000000,3.4102,3.4954,3.4022,3.4954,263033,0
+CCO.US,D,20110725,000000,3.4368,3.49,3.4315,3.4449,363268,0
+CCO.US,D,20110726,000000,3.4396,3.4396,3.3756,3.3969,371478,0
+CCO.US,D,20110727,000000,3.3863,3.3863,3.2426,3.2693,542987,0
+CCO.US,D,20110728,000000,3.2613,3.2774,3.2028,3.2133,370958,0
+CCO.US,D,20110729,000000,3.1815,3.1921,3.0751,3.1255,939923,0
+CCO.US,D,20110801,000000,3.168,3.1734,3.0857,3.091,669602,0
+CCO.US,D,20110802,000000,3.0777,3.0857,2.8464,2.8622,1131071,0
+CCO.US,D,20110803,000000,3.2266,3.3144,2.8622,2.9633,2802944,0
+CCO.US,D,20110804,000000,2.9128,2.982,2.8143,2.8223,1721667,0
+CCO.US,D,20110805,000000,2.857,2.8808,2.7319,2.7878,1434585,0
+CCO.US,D,20110808,000000,2.6867,2.7505,2.4765,2.4765,1093394,0
+CCO.US,D,20110809,000000,2.5325,2.7106,2.4871,2.7,946732,0
+CCO.US,D,20110810,000000,2.6653,2.7,2.5537,2.5857,1136239,0
+CCO.US,D,20110811,000000,2.5883,2.7346,2.5723,2.6893,933749,0
+CCO.US,D,20110812,000000,2.7052,2.8116,2.6893,2.777,1072220,0
+CCO.US,D,20110815,000000,2.8303,2.9421,2.8303,2.9421,776355,0
+CCO.US,D,20110816,000000,2.8808,2.9368,2.8489,2.9049,887827,0
+CCO.US,D,20110817,000000,2.9448,3.0697,2.9393,2.9554,859575,0
+CCO.US,D,20110818,000000,2.8649,2.8888,2.7745,2.833,1142056,0
+CCO.US,D,20110819,000000,2.7639,2.857,2.708,2.7132,779977,0
+CCO.US,D,20110822,000000,2.7931,2.8038,2.7027,2.7479,975709,0
+CCO.US,D,20110823,000000,2.7798,2.9287,2.7691,2.7931,1572595,0
+CCO.US,D,20110824,000000,2.7931,3.0059,2.7745,2.9899,1005613,0
+CCO.US,D,20110825,000000,3.0192,3.0459,2.8808,2.9261,836689,0
+CCO.US,D,20110826,000000,2.9074,3.0511,2.8916,2.9899,986384,0
+CCO.US,D,20110829,000000,3.0511,3.1442,3.0271,3.1389,705602,0
+CCO.US,D,20110830,000000,3.115,3.1177,3.0325,3.0511,864701,0
+CCO.US,D,20110831,000000,3.0857,3.1043,3.0033,3.0459,744924,0
+CCO.US,D,20110901,000000,3.0431,3.091,2.95,2.9633,872884,0
+CCO.US,D,20110902,000000,2.8783,2.9368,2.857,2.9181,751444,0
+CCO.US,D,20110906,000000,2.8116,2.8542,2.7956,2.8464,619056,0
+CCO.US,D,20110907,000000,2.9074,2.9767,2.9074,2.9554,416919,0
+CCO.US,D,20110908,000000,2.9341,2.9873,2.8596,2.8941,387225,0
+CCO.US,D,20110909,000000,2.8464,2.8703,2.7665,2.817,659534,0
+CCO.US,D,20110912,000000,2.7639,2.8197,2.7106,2.7639,806620,0
+CCO.US,D,20110913,000000,2.7931,2.9181,2.7745,2.8622,855907,0
+CCO.US,D,20110914,000000,2.8941,2.9315,2.8197,2.8703,557296,0
+CCO.US,D,20110915,000000,2.8995,2.958,2.8755,2.9261,987086,0
+CCO.US,D,20110916,000000,2.9393,2.9845,2.9287,2.9473,829451,0
+CCO.US,D,20110919,000000,2.8835,2.9473,2.8622,2.9315,252843,0
+CCO.US,D,20110920,000000,2.9607,2.9793,2.8835,2.8916,277168,0
+CCO.US,D,20110921,000000,2.8783,2.9208,2.7373,2.7399,430078,0
+CCO.US,D,20110922,000000,2.6282,2.6548,2.5111,2.5563,600632,0
+CCO.US,D,20110923,000000,2.5537,2.7106,2.5458,2.6893,742616,0
+CCO.US,D,20110926,000000,2.7266,2.7585,2.6121,2.7585,507123,0
+CCO.US,D,20110927,000000,2.8464,2.9102,2.7904,2.809,468874,0
+CCO.US,D,20110928,000000,2.8116,2.8116,2.6309,2.6335,408860,0
+CCO.US,D,20110929,000000,2.7,2.7293,2.5563,2.6096,656031,0
+CCO.US,D,20110930,000000,2.5383,2.589,2.4875,2.4921,591035,0
+CCO.US,D,20111003,000000,2.4711,2.5325,2.325,2.3436,629780,0
+CCO.US,D,20111004,000000,2.3117,2.4659,2.3037,2.4659,535563,0
+CCO.US,D,20111005,000000,2.4711,2.5111,2.4207,2.5032,458417,0
+CCO.US,D,20111006,000000,2.5032,2.6362,2.4686,2.6282,472971,0
+CCO.US,D,20111007,000000,2.6628,2.6628,2.5325,2.5829,359478,0
+CCO.US,D,20111010,000000,2.6575,2.7106,2.6362,2.6575,472484,0
+CCO.US,D,20111011,000000,2.6309,2.6707,2.6096,2.66,266106,0
+CCO.US,D,20111012,000000,2.676,2.7452,2.66,2.7132,404760,0
+CCO.US,D,20111013,000000,2.6309,2.7532,2.5403,2.7186,1407051,0
+CCO.US,D,20111014,000000,2.7319,2.817,2.7,2.809,979777,0
+CCO.US,D,20111017,000000,2.7691,2.777,2.668,2.6867,655112,0
+CCO.US,D,20111018,000000,2.6947,2.7904,2.6096,2.7452,409005,0
+CCO.US,D,20111019,000000,2.7426,2.8038,2.6947,2.7186,312246,0
+CCO.US,D,20111020,000000,2.7161,2.7613,2.668,2.7346,347611,0
+CCO.US,D,20111021,000000,2.7798,2.817,2.7213,2.7691,365019,0
+CCO.US,D,20111024,000000,2.7904,2.9261,2.7824,2.8835,519856,0
+CCO.US,D,20111025,000000,2.8596,2.873,2.8116,2.817,478392,0
+CCO.US,D,20111026,000000,2.8755,2.9102,2.7585,2.8888,456739,0
+CCO.US,D,20111027,000000,2.9739,3.0564,2.9181,3.0033,365524,0
+CCO.US,D,20111028,000000,2.9845,2.9925,2.9527,2.982,292094,0
+CCO.US,D,20111031,000000,2.9259,2.9536,2.8983,2.9259,449611,0
+CCO.US,D,20111101,000000,2.6947,2.7186,2.4473,2.6282,1736110,0
+CCO.US,D,20111102,000000,2.6867,2.6893,2.6121,2.6575,959818,0
+CCO.US,D,20111103,000000,2.7,2.8251,2.6707,2.8223,1720761,0
+CCO.US,D,20111104,000000,2.7956,2.8064,2.692,2.7798,744245,0
+CCO.US,D,20111107,000000,2.7718,2.8383,2.7585,2.8303,668833,0
+CCO.US,D,20111108,000000,2.857,2.8755,2.7399,2.7851,899336,0
+CCO.US,D,20111109,000000,2.6947,2.7639,2.6335,2.6867,991480,0
+CCO.US,D,20111110,000000,2.7426,2.7904,2.668,2.6867,1098937,0
+CCO.US,D,20111111,000000,2.7319,2.7798,2.7,2.7132,718796,0
+CCO.US,D,20111114,000000,2.708,2.7665,2.6707,2.7585,801583,0
+CCO.US,D,20111115,000000,2.7373,2.8835,2.6973,2.8596,966922,0
+CCO.US,D,20111116,000000,2.8464,2.9925,2.8383,2.9527,1307088,0
+CCO.US,D,20111117,000000,2.95,3.0352,2.95,2.9767,1131442,0
+CCO.US,D,20111118,000000,3.0059,3.0086,2.9261,2.9315,902382,0
+CCO.US,D,20111121,000000,2.8755,2.9607,2.8703,2.95,734069,0
+CCO.US,D,20111122,000000,2.9315,2.9633,2.9102,2.9393,486338,0
+CCO.US,D,20111123,000000,2.8995,2.9049,2.8223,2.8464,493692,0
+CCO.US,D,20111125,000000,2.8941,2.9074,2.7824,2.7984,360287,0
+CCO.US,D,20111128,000000,2.8116,2.9315,2.7956,2.8808,914993,0
+CCO.US,D,20111129,000000,2.8888,2.9208,2.8277,2.8676,2484603,0
+CCO.US,D,20111130,000000,2.9629,3.0091,2.9213,3.0091,834295,0
+CCO.US,D,20111201,000000,3.0006,3.0538,2.9767,3.0112,393123,0
+CCO.US,D,20111202,000000,3.0511,3.0857,3.0377,3.0644,292138,0
+CCO.US,D,20111205,000000,3.1229,3.1815,3.0963,3.1442,471832,0
+CCO.US,D,20111206,000000,3.1442,3.2266,3.091,3.1628,830908,0
+CCO.US,D,20111207,000000,3.1389,3.2639,3.091,3.2533,782122,0
+CCO.US,D,20111208,000000,3.1921,3.1975,3.0086,3.0325,1434852,0
+CCO.US,D,20111209,000000,3.0459,3.1123,3.0352,3.1015,637385,0
+CCO.US,D,20111212,000000,3.0245,3.0591,2.9873,3.0511,1046064,0
+CCO.US,D,20111213,000000,3.0937,3.0991,3.0006,3.0352,471562,0
+CCO.US,D,20111214,000000,3.0006,3.0192,2.9368,2.9739,750058,0
+CCO.US,D,20111215,000000,3.0245,3.0271,2.9527,2.9767,403292,0
+CCO.US,D,20111216,000000,2.9925,3.0352,2.95,2.9873,637750,0
+CCO.US,D,20111219,000000,3.0112,3.0405,2.9021,2.9128,546078,0
+CCO.US,D,20111220,000000,2.9686,3.1362,2.9686,3.0751,680311,0
+CCO.US,D,20111221,000000,3.0724,3.115,3.0485,3.0963,210687,0
+CCO.US,D,20111222,000000,3.107,3.216,3.107,3.1975,295425,0
+CCO.US,D,20111223,000000,3.208,3.2533,3.1921,3.248,414863,0
+CCO.US,D,20111227,000000,3.2213,3.2719,3.2213,3.2559,150926,0
+CCO.US,D,20111228,000000,3.2507,3.2666,3.2028,3.2426,335494,0
+CCO.US,D,20111229,000000,3.2533,3.3144,3.248,3.3144,370384,0
+CCO.US,D,20111230,000000,3.3182,3.3506,3.2813,3.3366,462300,0
+CCO.US,D,20120103,000000,3.4288,3.4581,3.3863,3.4288,492008,0
+CCO.US,D,20120104,000000,3.4022,3.4048,3.3091,3.3516,706579,0
+CCO.US,D,20120105,000000,3.3224,3.3622,3.2905,3.3597,312661,0
+CCO.US,D,20120106,000000,3.357,3.3783,3.3224,3.357,150872,0
+CCO.US,D,20120109,000000,3.365,3.3889,3.3331,3.3358,233021,0
+CCO.US,D,20120110,000000,3.3889,3.4474,3.3783,3.3783,526461,0
+CCO.US,D,20120111,000000,3.3464,3.4236,3.3464,3.3704,412365,0
+CCO.US,D,20120112,000000,3.373,3.4048,3.3622,3.3889,310171,0
+CCO.US,D,20120113,000000,3.3622,3.381,3.3118,3.3491,237982,0
+CCO.US,D,20120117,000000,3.3781,3.4059,3.3137,3.3275,387263,0
+CCO.US,D,20120118,000000,3.3278,3.3916,3.3224,3.3836,287237,0
+CCO.US,D,20120119,000000,3.3969,3.4261,3.3836,3.3943,272530,0
+CCO.US,D,20120120,000000,3.3863,3.4208,3.3597,3.381,189809,0
+CCO.US,D,20120123,000000,3.373,3.413,3.3304,3.3437,170723,0
+CCO.US,D,20120124,000000,3.3331,3.3969,3.3278,3.3756,325058,0
+CCO.US,D,20120125,000000,3.3783,3.4528,3.3331,3.4474,630099,0
+CCO.US,D,20120126,000000,3.4449,3.5139,3.4048,3.4076,320178,0
+CCO.US,D,20120127,000000,3.3544,3.3889,3.317,3.325,578967,0
+CCO.US,D,20120130,000000,3.3091,3.317,3.2613,3.2719,398601,0
+CCO.US,D,20120131,000000,3.2905,3.2952,3.1937,3.2167,1000282,0
+CCO.US,D,20120201,000000,3.2666,3.2827,3.1548,3.2028,870804,0
+CCO.US,D,20120202,000000,3.2107,3.2639,3.2107,3.2266,267029,0
+CCO.US,D,20120203,000000,3.2798,3.325,3.2426,3.3144,594955,0
+CCO.US,D,20120206,000000,3.2879,3.3224,3.2666,3.3224,248097,0
+CCO.US,D,20120207,000000,3.3066,3.3597,3.3011,3.3304,262214,0
+CCO.US,D,20120208,000000,3.3516,3.3622,3.317,3.3491,286076,0
+CCO.US,D,20120209,000000,3.3459,3.3506,3.2905,3.3459,274089,0
+CCO.US,D,20120210,000000,3.3011,3.3091,3.2559,3.2559,319555,0
+CCO.US,D,20120213,000000,3.2827,3.2905,3.2559,3.2586,282075,0
+CCO.US,D,20120214,000000,3.2533,3.2559,3.2107,3.2346,823824,0
+CCO.US,D,20120215,000000,3.24,3.3224,3.2346,3.2719,610420,0
+CCO.US,D,20120216,000000,3.2745,3.365,3.2745,3.3516,312572,0
+CCO.US,D,20120217,000000,3.3622,3.3704,3.3144,3.357,324764,0
+CCO.US,D,20120221,000000,3.4261,3.4342,3.1123,3.2453,871116,0
+CCO.US,D,20120222,000000,3.2373,3.2559,3.1177,3.2453,926902,0
+CCO.US,D,20120223,000000,3.2373,3.3038,3.1948,3.2774,300527,0
+CCO.US,D,20120224,000000,3.2858,3.2998,3.1567,3.1706,952676,0
+CCO.US,D,20120227,000000,3.2533,3.5592,3.2242,3.5193,2269768,0
+CCO.US,D,20120228,000000,3.3383,3.5433,3.2107,3.4687,19361629,0
+CCO.US,D,20120229,000000,3.4843,3.5767,3.4105,3.5213,3001315,0
+CCO.US,D,20120301,000000,3.7587,3.9529,3.7454,3.7854,9129492,0
+CCO.US,D,20120302,000000,3.8167,3.8351,3.7382,3.7844,6405759,0
+CCO.US,D,20120305,000000,3.7908,3.9582,3.7908,3.8066,2512186,0
+CCO.US,D,20120306,000000,3.7289,3.8074,3.5673,3.609,3158264,0
+CCO.US,D,20120307,000000,3.5998,3.6181,3.5306,3.5905,1605624,0
+CCO.US,D,20120308,000000,3.5905,3.692,3.5767,3.6505,3062365,0
+CCO.US,D,20120309,000000,3.6366,3.6782,3.5905,3.6551,1862784,0
+CCO.US,D,20120312,000000,3.6136,3.6966,3.5952,3.6321,1148271,0
+CCO.US,D,20120313,000000,3.6136,3.7289,3.609,3.692,1119971,0
+CCO.US,D,20120314,000000,3.6828,3.7335,3.6736,3.7105,1051681,0
+CCO.US,D,20120315,000000,3.715,3.8258,3.6874,3.8213,1990956,0
+CCO.US,D,20120316,000000,3.7105,3.8582,3.5952,3.6321,3423418,0
+CCO.US,D,20120319,000000,3.6366,3.7613,3.6366,3.6966,1915879,0
+CCO.US,D,20120320,000000,3.7566,3.7797,3.5998,3.7797,1747445,0
+CCO.US,D,20120321,000000,3.7659,3.7982,3.692,3.7014,641176,0
+CCO.US,D,20120322,000000,3.6782,3.7474,3.6505,3.6966,763975,0
+CCO.US,D,20120323,000000,3.6736,3.7014,3.6321,3.692,508817,0
+CCO.US,D,20120326,000000,3.7289,3.7335,3.6321,3.6459,848756,0
+CCO.US,D,20120327,000000,3.6459,3.715,3.6181,3.692,753663,0
+CCO.US,D,20120328,000000,3.6782,3.6874,3.6136,3.6274,383183,0
+CCO.US,D,20120329,000000,3.609,3.6551,3.5813,3.6229,604013,0
+CCO.US,D,20120330,000000,3.6413,3.6828,3.5998,3.6828,979699,0
+CCO.US,D,20120402,000000,3.6644,3.7429,3.6644,3.7014,802863,0
+CCO.US,D,20120403,000000,3.7243,3.8813,3.7199,3.7982,1291116,0
+CCO.US,D,20120404,000000,3.7474,3.7566,3.5813,3.6644,4302505,0
+CCO.US,D,20120405,000000,3.6459,3.7014,3.5998,3.6966,680210,0
+CCO.US,D,20120409,000000,3.669,3.706,3.6366,3.692,750180,0
+CCO.US,D,20120410,000000,3.6321,3.6321,3.3875,3.3966,1509617,0
+CCO.US,D,20120411,000000,3.4521,3.5167,3.4197,3.5074,747780,0
+CCO.US,D,20120412,000000,3.5167,3.5673,3.4935,3.5351,429125,0
+CCO.US,D,20120413,000000,3.5213,3.5582,3.4521,3.4612,523661,0
+CCO.US,D,20120416,000000,3.4889,3.549,3.3966,3.4336,570706,0
+CCO.US,D,20120417,000000,3.466,3.5028,3.4521,3.4889,619719,0
+CCO.US,D,20120418,000000,3.4566,3.5028,3.4197,3.4244,337341,0
+CCO.US,D,20120419,000000,3.4428,3.4797,3.3966,3.4382,350508,0
+CCO.US,D,20120420,000000,3.4521,3.4935,3.429,3.4382,257432,0
+CCO.US,D,20120423,000000,3.4059,3.4336,3.3644,3.3966,422682,0
+CCO.US,D,20120424,000000,3.3828,3.4474,3.3736,3.3828,517945,0
+CCO.US,D,20120425,000000,3.4336,3.4612,3.3921,3.415,538745,0
+CCO.US,D,20120426,000000,3.4244,3.466,3.4059,3.4428,780265,0
+CCO.US,D,20120427,000000,3.4612,3.5074,3.429,3.5028,524545,0
+CCO.US,D,20120430,000000,3.4982,3.5074,3.466,3.4935,8081877,0
+CCO.US,D,20120501,000000,3.4935,3.5122,3.4382,3.4382,625728,0
+CCO.US,D,20120502,000000,3.4336,3.4474,3.3875,3.4014,383086,0
+CCO.US,D,20120503,000000,3.4014,3.4566,3.3598,3.4105,672025,0
+CCO.US,D,20120504,000000,3.3689,3.3689,2.9859,3.2398,2327669,0
+CCO.US,D,20120507,000000,3.2213,3.2858,3.1337,3.2813,1183547,0
+CCO.US,D,20120508,000000,3.2444,3.3043,3.2029,3.2858,977059,0
+CCO.US,D,20120509,000000,3.2258,3.3414,3.2074,3.3182,786844,0
+CCO.US,D,20120510,000000,3.3598,3.3781,3.2352,3.2768,719740,0
+CCO.US,D,20120511,000000,3.2258,3.2582,3.2029,3.2444,522363,0
+CCO.US,D,20120514,000000,3.1937,3.2074,3.1521,3.1659,513807,0
+CCO.US,D,20120515,000000,3.1751,3.2444,3.1751,3.2122,662031,0
+CCO.US,D,20120516,000000,3.2305,3.2398,3.129,3.129,617882,0
+CCO.US,D,20120517,000000,3.0828,3.1012,3.0181,3.0506,624064,0
+CCO.US,D,20120518,000000,3.0736,3.0875,2.9767,3.0136,485524,0
+CCO.US,D,20120521,000000,3.0229,3.0552,2.9859,3.0365,349562,0
+CCO.US,D,20120522,000000,3.0597,3.0689,2.9998,3.0229,427952,0
+CCO.US,D,20120523,000000,3.0091,3.0275,2.9167,3.0229,380223,0
+CCO.US,D,20120524,000000,3.0091,3.0415,2.9767,3.0415,331584,0
+CCO.US,D,20120525,000000,3.0275,3.0552,2.9582,3.0045,431866,0
+CCO.US,D,20120529,000000,2.9444,3.0045,2.8337,2.9767,1296999,0
+CCO.US,D,20120530,000000,2.9444,2.9675,2.8428,2.9029,2326794,0
+CCO.US,D,20120531,000000,2.8983,2.9121,2.8198,2.9074,885029,0
+CCO.US,D,20120601,000000,2.8244,2.8845,2.7921,2.8382,1204945,0
+CCO.US,D,20120604,000000,2.8382,2.8613,2.7552,2.8106,697599,0
+CCO.US,D,20120605,000000,2.8106,2.8568,2.7229,2.8106,538807,0
+CCO.US,D,20120606,000000,2.7875,2.9167,2.7875,2.9074,434654,0
+CCO.US,D,20120607,000000,2.9582,2.9767,2.9074,2.9213,572181,0
+CCO.US,D,20120608,000000,2.7643,2.9536,2.7275,2.9536,787220,0
+CCO.US,D,20120611,000000,2.9721,2.9859,2.8706,2.8706,644194,0
+CCO.US,D,20120612,000000,2.9029,2.9029,2.7875,2.8474,669271,0
+CCO.US,D,20120613,000000,2.8428,2.8568,2.769,2.7782,897019,0
+CCO.US,D,20120614,000000,2.7643,2.8059,2.7322,2.769,663793,0
+CCO.US,D,20120615,000000,2.769,2.8059,2.7505,2.7875,694559,0
+CCO.US,D,20120618,000000,2.7921,2.7921,2.7505,2.769,674849,0
+CCO.US,D,20120619,000000,2.7921,2.8613,2.7875,2.8522,817225,0
+CCO.US,D,20120620,000000,2.8428,2.8983,2.8428,2.8983,562615,0
+CCO.US,D,20120621,000000,2.9029,2.9029,2.8106,2.8198,215769,0
+CCO.US,D,20120622,000000,2.8382,2.9029,2.8013,2.8889,935596,0
+CCO.US,D,20120625,000000,2.8428,2.8428,2.8013,2.8106,315925,0
+CCO.US,D,20120626,000000,2.8152,2.8382,2.7737,2.8198,471707,0
+CCO.US,D,20120627,000000,2.8244,2.8382,2.8013,2.829,472232,0
+CCO.US,D,20120628,000000,2.7921,2.8337,2.746,2.7782,375841,0
+CCO.US,D,20120629,000000,2.8244,2.8244,2.7552,2.7782,641097,0
+CCO.US,D,20120702,000000,2.7782,2.8428,2.7413,2.7921,1055281,0
+CCO.US,D,20120703,000000,2.7782,2.7967,2.6352,2.7737,1435154,0
+CCO.US,D,20120705,000000,2.7782,2.8059,2.6029,2.7044,3008990,0
+CCO.US,D,20120706,000000,2.7091,2.7137,2.6582,2.6906,804386,0
+CCO.US,D,20120709,000000,2.6398,2.6953,2.5983,2.612,484501,0
+CCO.US,D,20120710,000000,2.649,2.649,2.5106,2.5845,586393,0
+CCO.US,D,20120711,000000,2.5754,2.6074,2.5152,2.5383,386581,0
+CCO.US,D,20120712,000000,2.5106,2.5429,2.446,2.4645,323064,0
+CCO.US,D,20120713,000000,2.4875,2.5198,2.4182,2.4229,378675,0
+CCO.US,D,20120716,000000,2.1922,2.363,2.1922,2.3445,814076,0
+CCO.US,D,20120717,000000,2.3351,2.4276,2.2845,2.4229,1036886,0
+CCO.US,D,20120718,000000,2.4043,2.4321,2.3814,2.4043,747500,0
+CCO.US,D,20120719,000000,2.3861,2.409,2.3121,2.363,1020262,0
+CCO.US,D,20120720,000000,2.3537,2.3861,2.3214,2.363,518230,0
+CCO.US,D,20120723,000000,2.3397,2.3675,2.3121,2.3261,686139,0
+CCO.US,D,20120724,000000,2.3445,2.3445,2.2613,2.2936,370342,0
+CCO.US,D,20120725,000000,2.2936,2.3351,2.2198,2.2568,695645,0
+CCO.US,D,20120726,000000,2.2936,2.3261,2.2014,2.2613,671349,0
+CCO.US,D,20120727,000000,2.2845,2.3307,2.2475,2.2936,829914,0
+CCO.US,D,20120730,000000,2.3076,2.3351,2.2384,2.3168,773820,0
+CCO.US,D,20120731,000000,2.2982,2.3351,2.2752,2.3351,903701,0
+CCO.US,D,20120801,000000,2.3397,2.3397,2.2661,2.289,707075,0
+CCO.US,D,20120802,000000,2.1091,2.3029,2.0676,2.1645,1259309,0
+CCO.US,D,20120803,000000,2.1968,2.3121,2.1553,2.2936,692542,0
+CCO.US,D,20120806,000000,2.3076,2.3307,2.2429,2.2475,441997,0
+CCO.US,D,20120807,000000,2.2568,2.363,2.2568,2.3445,385755,0
+CCO.US,D,20120808,000000,2.3121,2.5289,2.3121,2.4968,648398,0
+CCO.US,D,20120809,000000,2.4968,2.5521,2.446,2.4645,676173,0
+CCO.US,D,20120810,000000,2.469,2.4737,2.3675,2.4182,356486,0
+CCO.US,D,20120813,000000,2.3998,2.4182,2.3168,2.3537,347856,0
+CCO.US,D,20120814,000000,2.3768,2.3768,2.2798,2.3121,406235,0
+CCO.US,D,20120815,000000,2.3214,2.3397,2.289,2.3351,288347,0
+CCO.US,D,20120816,000000,2.3397,2.3814,2.2936,2.3397,449958,0
+CCO.US,D,20120817,000000,2.3307,2.363,2.2613,2.2752,326277,0
+CCO.US,D,20120820,000000,2.2798,2.3397,2.2568,2.3397,433204,0
+CCO.US,D,20120821,000000,2.3445,2.4276,2.3445,2.363,330417,0
+CCO.US,D,20120822,000000,2.3537,2.3814,2.3168,2.363,344510,0
+CCO.US,D,20120823,000000,2.363,2.3814,2.3076,2.3351,407143,0
+CCO.US,D,20120824,000000,2.3076,2.3445,2.2936,2.3307,507529,0
+CCO.US,D,20120827,000000,2.3261,2.3307,2.2613,2.3121,522707,0
+CCO.US,D,20120828,000000,2.3168,2.3998,2.2752,2.3537,947888,0
+CCO.US,D,20120829,000000,2.363,2.409,2.3537,2.3906,356481,0
+CCO.US,D,20120830,000000,2.3814,2.3906,2.3397,2.3861,273247,0
+CCO.US,D,20120831,000000,2.4043,2.4368,2.3906,2.4229,299322,0
+CCO.US,D,20120904,000000,2.4229,2.4645,2.3491,2.4598,394388,0
+CCO.US,D,20120905,000000,2.4598,2.4875,2.4137,2.4552,285946,0
+CCO.US,D,20120906,000000,2.4737,2.4875,2.3861,2.446,387437,0
+CCO.US,D,20120907,000000,2.469,2.4875,2.4182,2.4828,212606,0
+CCO.US,D,20120910,000000,2.4598,2.4828,2.4506,2.4828,259933,0
+CCO.US,D,20120911,000000,2.4828,2.4828,2.3491,2.3953,764534,0
+CCO.US,D,20120912,000000,2.3675,2.4782,2.363,2.469,324610,0
+CCO.US,D,20120913,000000,2.4645,2.5152,2.4506,2.4921,475622,0
+CCO.US,D,20120914,000000,2.506,2.663,2.506,2.6582,537804,0
+CCO.US,D,20120917,000000,2.649,2.649,2.5289,2.5474,418197,0
+CCO.US,D,20120918,000000,2.5521,2.5521,2.4968,2.5152,430513,0
+CCO.US,D,20120919,000000,2.5152,2.5383,2.4552,2.4645,269187,0
+CCO.US,D,20120920,000000,2.469,2.5014,2.4414,2.469,705310,0
+CCO.US,D,20120921,000000,2.4921,2.7921,2.4921,2.769,1283109,0
+CCO.US,D,20120924,000000,2.8013,2.8013,2.6767,2.7275,719854,0
+CCO.US,D,20120925,000000,2.7229,2.8059,2.6953,2.6997,844071,0
+CCO.US,D,20120926,000000,2.6906,2.7181,2.5152,2.5429,973462,0
+CCO.US,D,20120927,000000,2.5383,2.6813,2.5244,2.6813,638276,0
+CCO.US,D,20120928,000000,2.6767,2.7829,2.6168,2.7597,912747,0
+CCO.US,D,20121001,000000,2.7829,2.8013,2.6168,2.7367,864205,0
+CCO.US,D,20121002,000000,2.7322,2.7643,2.6582,2.7229,527328,0
+CCO.US,D,20121003,000000,2.7275,2.7367,2.6444,2.6953,428773,0
+CCO.US,D,20121004,000000,2.7137,2.769,2.686,2.7552,405401,0
+CCO.US,D,20121005,000000,2.7737,2.7737,2.612,2.6306,514553,0
+CCO.US,D,20121008,000000,2.589,2.6953,2.589,2.6767,426333,0
+CCO.US,D,20121009,000000,2.6675,2.6675,2.6074,2.6444,261994,0
+CCO.US,D,20121010,000000,2.6675,2.7552,2.626,2.7137,542595,0
+CCO.US,D,20121011,000000,2.7181,2.7875,2.6582,2.7829,489419,0
+CCO.US,D,20121012,000000,2.7737,2.7782,2.7091,2.769,1645172,0
+CCO.US,D,20121015,000000,2.7782,2.8983,2.769,2.8937,363809,0
+CCO.US,D,20121016,000000,2.9213,3.046,2.9121,3.0321,820411,0
+CCO.US,D,20121017,000000,3.0181,3.0736,2.9814,3.0506,419742,0
+CCO.US,D,20121018,000000,3.0597,3.0966,3.0091,3.046,379090,0
+CCO.US,D,20121019,000000,3.0321,3.0365,2.9536,2.9767,562927,0
+CCO.US,D,20121022,000000,2.9629,3.0045,2.9307,3.0045,610929,0
+CCO.US,D,20121023,000000,2.9951,2.9951,2.8613,2.9629,485101,0
+CCO.US,D,20121024,000000,2.9814,3.0045,2.9444,2.9951,588929,0
+CCO.US,D,20121025,000000,3.0091,3.0415,2.9167,2.9353,657011,0
+CCO.US,D,20121026,000000,2.9582,3.0552,2.9121,3.046,677637,0
+CCO.US,D,20121031,000000,3.0415,3.1474,3.0091,3.0736,817028,0
+CCO.US,D,20121101,000000,3.0597,3.1659,3.0415,3.1613,922692,0
+CCO.US,D,20121102,000000,3.1151,3.1521,2.9121,3.0597,1529518,0
+CCO.US,D,20121105,000000,3.0689,3.1567,3.0506,3.1244,806960,0
+CCO.US,D,20121106,000000,3.1151,3.1751,3.0736,3.1428,469988,0
+CCO.US,D,20121107,000000,3.0875,3.1428,3.0552,3.1059,461966,0
+CCO.US,D,20121108,000000,3.0782,3.1244,3.0644,3.1199,645642,0
+CCO.US,D,20121109,000000,3.0828,3.1474,3.0644,3.1105,652228,0
+CCO.US,D,20121112,000000,3.1244,3.1382,3.0689,3.1199,374889,0
+CCO.US,D,20121113,000000,3.1199,3.129,3.0828,3.1059,342888,0
+CCO.US,D,20121114,000000,3.1105,3.1151,3.0782,3.1105,993890,0
+CCO.US,D,20121115,000000,3.1012,3.1244,2.9998,3.0181,328215,0
+CCO.US,D,20121116,000000,2.9998,3.0229,2.9859,3.0091,209964,0
+CCO.US,D,20121119,000000,3.0415,3.0921,3.0229,3.0321,426960,0
+CCO.US,D,20121120,000000,3.0181,3.0552,2.9536,3.0181,716628,0
+CCO.US,D,20121121,000000,3.0045,3.0365,2.9767,2.9998,314235,0
+CCO.US,D,20121123,000000,2.9814,3.0365,2.9767,3.0275,160190,0
+CCO.US,D,20121126,000000,3.0275,3.0736,2.9998,3.0229,610889,0
+CCO.US,D,20121127,000000,2.9951,3.0644,2.9721,3.0045,236453,0
+CCO.US,D,20121128,000000,2.9814,3.0229,2.9721,3.0136,320782,0
+CCO.US,D,20121129,000000,3.0045,3.0782,3.0045,3.0415,235689,0
+CCO.US,D,20121130,000000,3.0552,3.0552,2.9767,2.9998,662160,0
+CCO.US,D,20121203,000000,3.0045,3.0181,2.9353,2.9398,339173,0
+CCO.US,D,20121204,000000,2.9259,2.9905,2.9213,2.9905,245506,0
+CCO.US,D,20121205,000000,2.9859,3.0181,2.9444,2.9998,274913,0
+CCO.US,D,20121206,000000,2.9814,3.0365,2.9489,2.9998,271607,0
+CCO.US,D,20121207,000000,3.0321,3.1613,3.0091,3.1521,216213,0
+CCO.US,D,20121210,000000,3.1659,3.1983,3.1105,3.1844,254894,0
+CCO.US,D,20121211,000000,3.1844,3.2813,3.1844,3.2352,249216,0
+CCO.US,D,20121212,000000,3.2537,3.2537,3.1797,3.1844,417572,0
+CCO.US,D,20121213,000000,3.1659,3.2489,3.1382,3.1613,271863,0
+CCO.US,D,20121214,000000,3.1382,3.189,3.0736,3.1613,218390,0
+CCO.US,D,20121217,000000,3.1983,3.2122,3.1382,3.1567,214826,0
+CCO.US,D,20121218,000000,3.189,3.3137,3.1844,3.2998,235068,0
+CCO.US,D,20121219,000000,3.2813,3.3137,3.1844,3.2768,157809,0
+CCO.US,D,20121220,000000,3.2905,3.3275,3.2768,3.3275,149889,0
+CCO.US,D,20121221,000000,3.2813,3.2813,3.1659,3.2398,375791,0
+CCO.US,D,20121224,000000,3.2305,3.2398,3.2122,3.2352,62169,0
+CCO.US,D,20121226,000000,3.2258,3.2398,3.1337,3.1474,142441,0
+CCO.US,D,20121227,000000,3.1428,3.2029,3.1012,3.1706,149443,0
+CCO.US,D,20121228,000000,3.1659,3.2258,3.1105,3.2122,284328,0
+CCO.US,D,20121231,000000,3.1797,3.2768,3.1797,3.2398,381035,0
+CCO.US,D,20130102,000000,3.2998,3.3414,3.2167,3.2444,477233,0
+CCO.US,D,20130103,000000,3.1613,3.3043,3.1567,3.2858,1059740,0
+CCO.US,D,20130104,000000,3.2258,3.3089,3.2258,3.2537,1605619,0
+CCO.US,D,20130107,000000,3.2582,3.4197,3.2537,3.415,748042,0
+CCO.US,D,20130108,000000,3.4336,3.4566,3.3182,3.3229,282746,0
+CCO.US,D,20130109,000000,3.3137,3.4428,3.3137,3.415,322653,0
+CCO.US,D,20130110,000000,3.4566,3.4566,3.3598,3.4014,252754,0
+CCO.US,D,20130111,000000,3.3921,3.4612,3.2629,3.2721,426065,0
+CCO.US,D,20130114,000000,3.2674,3.3506,3.2674,3.3229,208804,0
+CCO.US,D,20130115,000000,3.3137,3.3137,3.2213,3.2352,335421,0
+CCO.US,D,20130116,000000,3.2305,3.2858,3.189,3.2582,411667,0
+CCO.US,D,20130117,000000,3.3137,3.5213,3.3137,3.4797,2564616,0
+CCO.US,D,20130118,000000,3.4797,3.5351,3.4244,3.4797,727910,0
+CCO.US,D,20130122,000000,3.4752,3.609,3.4752,3.5998,359905,0
+CCO.US,D,20130123,000000,3.5813,3.5998,3.5213,3.5351,161428,0
+CCO.US,D,20130124,000000,3.5258,3.5582,3.4105,3.4706,321182,0
+CCO.US,D,20130125,000000,3.4935,3.5074,3.4336,3.4982,370532,0
+CCO.US,D,20130128,000000,3.4843,3.5306,3.4706,3.4935,202796,0
+CCO.US,D,20130129,000000,3.5028,3.5122,3.466,3.4935,434112,0
+CCO.US,D,20130130,000000,3.5122,3.5122,3.415,3.4336,269612,0
+CCO.US,D,20130131,000000,3.4382,3.5028,3.3921,3.4612,675776,0
+CCO.US,D,20130201,000000,3.4935,3.5122,3.4382,3.4612,615192,0
+CCO.US,D,20130204,000000,3.415,3.4843,3.415,3.4382,318782,0
+CCO.US,D,20130205,000000,3.4612,3.4935,3.4382,3.466,367407,0
+CCO.US,D,20130206,000000,3.4706,3.4889,3.4566,3.466,245240,0
+CCO.US,D,20130207,000000,3.4752,3.4843,3.4521,3.4706,323747,0
+CCO.US,D,20130208,000000,3.4612,3.5028,3.4566,3.4797,356243,0
+CCO.US,D,20130211,000000,3.4566,3.4843,3.4014,3.4843,306953,0
+CCO.US,D,20130212,000000,3.4843,3.4982,3.466,3.4752,190738,0
+CCO.US,D,20130213,000000,3.4935,3.4982,3.4474,3.4935,309582,0
+CCO.US,D,20130214,000000,3.4935,3.5122,3.4474,3.4982,409183,0
+CCO.US,D,20130215,000000,3.5074,3.5213,3.4752,3.5074,269726,0
+CCO.US,D,20130219,000000,3.5306,3.5444,3.466,3.5074,1687389,0
+CCO.US,D,20130220,000000,3.6229,3.6229,3.4336,3.4843,950103,0
+CCO.US,D,20130221,000000,3.4797,3.5258,3.4428,3.5167,370253,0
+CCO.US,D,20130222,000000,3.5167,3.5397,3.4059,3.4566,447500,0
+CCO.US,D,20130225,000000,3.4566,3.4706,3.3921,3.4105,493646,0
+CCO.US,D,20130226,000000,3.4105,3.4428,3.3921,3.4105,245379,0
+CCO.US,D,20130227,000000,3.3966,3.4889,3.3966,3.4843,371085,0
+CCO.US,D,20130228,000000,3.5074,3.5444,3.4843,3.5074,356277,0
+CCO.US,D,20130301,000000,3.4843,3.4982,3.4197,3.4752,456915,0
+CCO.US,D,20130304,000000,3.4752,3.5258,3.4752,3.5122,282751,0
+CCO.US,D,20130305,000000,3.4706,3.5813,3.4706,3.5306,321441,0
+CCO.US,D,20130306,000000,3.5213,3.549,3.466,3.5258,232859,0
+CCO.US,D,20130307,000000,3.5444,3.5628,3.5122,3.5213,298638,0
+CCO.US,D,20130308,000000,3.5444,3.5767,3.5213,3.549,568074,0
+CCO.US,D,20130311,000000,3.5628,3.5905,3.5213,3.5767,444398,0
+CCO.US,D,20130312,000000,3.5952,3.6366,3.5582,3.5767,357684,0
+CCO.US,D,20130313,000000,3.5859,3.5859,3.5673,3.5813,166844,0
+CCO.US,D,20130314,000000,3.5998,3.6229,3.5536,3.5721,304301,0
+CCO.US,D,20130315,000000,3.5536,3.6043,3.5397,3.6043,365856,0
+CCO.US,D,20130318,000000,3.5673,3.609,3.5628,3.5813,172938,0
+CCO.US,D,20130319,000000,3.5813,3.609,3.5444,3.5721,69544,0
+CCO.US,D,20130320,000000,3.6043,3.6181,3.5536,3.5628,134794,0
+CCO.US,D,20130321,000000,3.5351,3.5952,3.5167,3.5397,220509,0
+CCO.US,D,20130322,000000,3.5582,3.5628,3.3966,3.4566,628497,0
+CCO.US,D,20130325,000000,3.4706,3.4982,3.4244,3.4889,284246,0
+CCO.US,D,20130326,000000,3.5028,3.5813,3.466,3.5351,496042,0
+CCO.US,D,20130327,000000,3.5122,3.5122,3.4521,3.4706,146091,0
+CCO.US,D,20130328,000000,3.4706,3.4843,3.4382,3.4566,325305,0
+CCO.US,D,20130401,000000,3.4474,3.4566,3.3875,3.4014,178352,0
+CCO.US,D,20130402,000000,3.3921,3.4244,3.3506,3.4197,866015,0
+CCO.US,D,20130403,000000,3.4336,3.5536,3.3875,3.4843,1941276,0
+CCO.US,D,20130404,000000,3.4752,3.4935,3.4382,3.4428,276477,0
+CCO.US,D,20130405,000000,3.4059,3.4521,3.4059,3.4428,166444,0
+CCO.US,D,20130408,000000,3.429,3.5306,3.4197,3.5122,183397,0
+CCO.US,D,20130409,000000,3.5351,3.5582,3.4566,3.5306,393009,0
+CCO.US,D,20130410,000000,3.5444,3.5628,3.4612,3.4752,286057,0
+CCO.US,D,20130411,000000,3.4336,3.4935,3.4336,3.4706,244046,0
+CCO.US,D,20130412,000000,3.4244,3.4982,3.3966,3.4889,255421,0
+CCO.US,D,20130415,000000,3.4797,3.4889,3.3828,3.3921,448809,0
+CCO.US,D,20130416,000000,3.4244,3.429,3.3598,3.3828,208913,0
+CCO.US,D,20130417,000000,3.3644,3.3736,3.2952,3.3137,162374,0
+CCO.US,D,20130418,000000,3.3321,3.3321,3.2768,3.2768,320001,0
+CCO.US,D,20130419,000000,3.2952,3.3229,3.2674,3.3137,124006,0
+CCO.US,D,20130422,000000,3.3275,3.3414,3.2398,3.3137,215455,0
+CCO.US,D,20130423,000000,3.3366,3.3921,3.3275,3.3414,442988,0
+CCO.US,D,20130424,000000,3.3551,3.3828,3.3366,3.3598,287261,0
+CCO.US,D,20130425,000000,3.3781,3.4105,3.3644,3.3875,82248,0
+CCO.US,D,20130426,000000,3.4105,3.4244,3.3689,3.3689,237393,0
+CCO.US,D,20130429,000000,3.3875,3.4105,3.3366,3.3414,278383,0
+CCO.US,D,20130430,000000,3.3551,3.3551,3.3089,3.3366,185637,0
+CCO.US,D,20130501,000000,3.3043,3.3459,3.2768,3.3229,1397217,0
+CCO.US,D,20130502,000000,3.3321,3.3828,3.3182,3.3644,91976,0
+CCO.US,D,20130503,000000,3.3875,3.4612,3.3089,3.3229,358689,0
+CCO.US,D,20130506,000000,3.3321,3.3644,3.2998,3.3551,156340,0
+CCO.US,D,20130507,000000,3.3506,3.3644,3.3089,3.3414,170112,0
+CCO.US,D,20130508,000000,3.3182,3.5998,3.2998,3.5028,1674071,0
+CCO.US,D,20130509,000000,3.5122,3.5351,3.4843,3.5074,428489,0
+CCO.US,D,20130510,000000,3.5167,3.609,3.5122,3.6043,301809,0
+CCO.US,D,20130513,000000,3.6274,3.6782,3.5998,3.6136,294885,0
+CCO.US,D,20130514,000000,3.6459,3.8952,3.6413,3.7289,1139834,0
+CCO.US,D,20130515,000000,3.7429,3.7429,3.6828,3.7243,370598,0
+CCO.US,D,20130516,000000,3.706,3.7613,3.692,3.7289,1100238,0
+CCO.US,D,20130517,000000,3.7429,3.8028,3.715,3.7751,261488,0
+CCO.US,D,20130520,000000,3.7889,3.8582,3.7613,3.8443,252105,0
+CCO.US,D,20130521,000000,3.8628,3.8997,3.8489,3.8952,250928,0
+CCO.US,D,20130522,000000,3.8952,4.0382,3.8628,3.9551,378528,0
+CCO.US,D,20130523,000000,3.8997,3.9366,3.8582,3.8952,307942,0
+CCO.US,D,20130524,000000,3.8628,3.9089,3.8443,3.8997,129051,0
+CCO.US,D,20130528,000000,3.9089,4.0243,3.9089,3.9642,133314,0
+CCO.US,D,20130529,000000,3.9414,3.9551,3.8905,3.9181,124331,0
+CCO.US,D,20130530,000000,3.9551,3.9828,3.9089,3.9181,135541,0
+CCO.US,D,20130531,000000,3.9043,3.9828,3.8813,3.9551,212497,0
+CCO.US,D,20130603,000000,3.9273,4.0013,3.9089,3.9273,221201,0
+CCO.US,D,20130604,000000,3.9043,3.9228,3.8536,3.8767,305132,0
+CCO.US,D,20130605,000000,3.8813,3.8813,3.6966,3.7105,178859,0
+CCO.US,D,20130606,000000,3.6828,3.7243,3.5628,3.6828,761384,0
+CCO.US,D,20130607,000000,3.6459,3.6459,3.4935,3.5859,556192,0
+CCO.US,D,20130610,000000,3.5582,3.5952,3.3689,3.3921,696959,0
+CCO.US,D,20130611,000000,3.3598,3.3921,3.3182,3.3781,377363,0
+CCO.US,D,20130612,000000,3.3736,3.4014,3.3598,3.3689,1050198,0
+CCO.US,D,20130613,000000,3.3781,3.4474,3.3644,3.4428,369240,0
+CCO.US,D,20130614,000000,3.4197,3.429,3.3781,3.4014,201246,0
+CCO.US,D,20130617,000000,3.4105,3.4521,3.3921,3.4244,279673,0
+CCO.US,D,20130618,000000,3.4428,3.549,3.4336,3.5028,308656,0
+CCO.US,D,20130619,000000,3.4889,3.5028,3.4336,3.4382,292899,0
+CCO.US,D,20130620,000000,3.4059,3.4428,3.3736,3.4197,269511,0
+CCO.US,D,20130621,000000,3.4197,3.4336,3.3828,3.415,214321,0
+CCO.US,D,20130624,000000,3.3828,3.4105,3.3506,3.4059,1517039,0
+CCO.US,D,20130625,000000,3.4244,3.4566,3.4014,3.4059,159906,0
+CCO.US,D,20130626,000000,3.429,3.4521,3.4059,3.4336,125924,0
+CCO.US,D,20130627,000000,3.4428,3.4935,3.429,3.466,168316,0
+CCO.US,D,20130628,000000,3.466,3.5028,3.429,3.4428,492253,0
+CCO.US,D,20130701,000000,3.466,3.4843,3.4244,3.4336,183023,0
+CCO.US,D,20130702,000000,3.4474,3.4474,3.4014,3.4336,156279,0
+CCO.US,D,20130703,000000,3.429,3.4382,3.3875,3.3921,66707,0
+CCO.US,D,20130705,000000,3.3875,3.4566,3.3459,3.4566,108242,0
+CCO.US,D,20130708,000000,3.4797,3.5074,3.429,3.4521,172853,0
+CCO.US,D,20130709,000000,3.4752,3.4752,3.4197,3.4706,79769,0
+CCO.US,D,20130710,000000,3.4752,3.5397,3.4521,3.4982,158532,0
+CCO.US,D,20130711,000000,3.5306,3.6229,3.5167,3.5998,191195,0
+CCO.US,D,20130712,000000,3.5859,3.609,3.5028,3.5306,207147,0
+CCO.US,D,20130715,000000,3.5306,3.5767,3.466,3.5213,149017,0
+CCO.US,D,20130716,000000,3.5397,3.5397,3.4843,3.4843,173735,0
+CCO.US,D,20130717,000000,3.4982,3.5351,3.4797,3.4982,236122,0
+CCO.US,D,20130718,000000,3.4982,3.5306,3.4935,3.4982,147380,0
+CCO.US,D,20130719,000000,3.4935,3.5074,3.4706,3.5028,69152,0
+CCO.US,D,20130722,000000,3.6043,3.6551,3.5536,3.5721,242406,0
+CCO.US,D,20130723,000000,3.5721,3.5952,3.5397,3.549,136691,0
+CCO.US,D,20130724,000000,3.5767,3.5905,3.5167,3.5258,124146,0
+CCO.US,D,20130725,000000,3.4935,3.549,3.4889,3.4889,94995,0
+CCO.US,D,20130726,000000,3.466,3.4982,3.4428,3.4706,110389,0
+CCO.US,D,20130729,000000,3.4612,3.4612,3.3828,3.3966,216782,0
+CCO.US,D,20130730,000000,3.4014,3.429,3.3828,3.4105,331943,0
+CCO.US,D,20130731,000000,3.4014,3.429,3.3781,3.4244,103797,0
+CCO.US,D,20130801,000000,3.4336,3.4797,3.4336,3.4566,117441,0
+CCO.US,D,20130802,000000,3.4336,3.466,3.415,3.4336,216648,0
+CCO.US,D,20130805,000000,3.5213,3.5213,3.4428,3.4889,166653,0
+CCO.US,D,20130806,000000,3.466,3.5122,3.4566,3.4843,250795,0
+CCO.US,D,20130807,000000,3.4797,3.5074,3.4521,3.5028,120804,0
+CCO.US,D,20130808,000000,3.5213,3.5721,3.4059,3.4382,550271,0
+CCO.US,D,20130809,000000,3.4428,3.4612,3.2952,3.3966,226975,0
+CCO.US,D,20130812,000000,3.3736,3.4889,3.3736,3.4843,100440,0
+CCO.US,D,20130813,000000,3.4612,3.5351,3.4612,3.4982,110852,0
+CCO.US,D,20130814,000000,3.5028,3.5351,3.4612,3.4982,298660,0
+CCO.US,D,20130815,000000,3.4797,3.5213,3.466,3.5213,79914,0
+CCO.US,D,20130816,000000,3.5306,3.5536,3.5122,3.5444,116933,0
+CCO.US,D,20130819,000000,3.5258,3.5536,3.4612,3.4752,85010,0
+CCO.US,D,20130820,000000,3.466,3.5952,3.466,3.5952,142392,0
+CCO.US,D,20130821,000000,3.6043,3.6043,3.5258,3.5351,104627,0
+CCO.US,D,20130822,000000,3.5582,3.6229,3.5122,3.5628,85709,0
+CCO.US,D,20130823,000000,3.5767,3.6505,3.5673,3.6459,99904,0
+CCO.US,D,20130826,000000,3.669,3.692,3.5028,3.5074,372372,0
+CCO.US,D,20130827,000000,3.5028,3.5074,3.4014,3.4336,288095,0
+CCO.US,D,20130828,000000,3.4336,3.4889,3.4336,3.4843,86634,0
+CCO.US,D,20130829,000000,3.4706,3.5167,3.4706,3.5122,94191,0
+CCO.US,D,20130830,000000,3.4982,3.5167,3.4706,3.4889,217064,0
+CCO.US,D,20130903,000000,3.5258,3.5397,3.4797,3.5122,199931,0
+CCO.US,D,20130904,000000,3.549,3.5536,3.5028,3.5122,46965,0
+CCO.US,D,20130905,000000,3.5213,3.5998,3.4889,3.5905,98135,0
+CCO.US,D,20130906,000000,3.6274,3.6966,3.5998,3.692,181942,0
+CCO.US,D,20130909,000000,3.6828,3.7199,3.6644,3.692,277476,0
+CCO.US,D,20130910,000000,3.7014,3.7429,3.609,3.7014,136196,0
+CCO.US,D,20130911,000000,3.6874,3.706,3.6599,3.6736,93875,0
+CCO.US,D,20130912,000000,3.6736,3.6782,3.6274,3.6459,85455,0
+CCO.US,D,20130913,000000,3.6366,3.6366,3.5673,3.5767,93799,0
+CCO.US,D,20130916,000000,3.6043,3.6043,3.5536,3.5582,119774,0
+CCO.US,D,20130917,000000,3.549,3.5582,3.5167,3.5582,76845,0
+CCO.US,D,20130918,000000,3.5673,3.6043,3.5258,3.5859,217280,0
+CCO.US,D,20130919,000000,3.5859,3.692,3.5813,3.6828,189028,0
+CCO.US,D,20130920,000000,3.6736,3.7243,3.6644,3.7014,238067,0
+CCO.US,D,20130923,000000,3.7014,3.715,3.6274,3.7014,94686,0
+CCO.US,D,20130924,000000,3.6828,3.706,3.669,3.692,111414,0
+CCO.US,D,20130925,000000,3.669,3.7382,3.669,3.7199,79235,0
+CCO.US,D,20130926,000000,3.715,3.7521,3.692,3.715,100581,0
+CCO.US,D,20130927,000000,3.6966,3.7382,3.6874,3.715,67866,0
+CCO.US,D,20130930,000000,3.7014,3.7889,3.6782,3.7844,434006,0
+CCO.US,D,20131001,000000,3.7844,3.8905,3.7844,3.8905,204449,0
+CCO.US,D,20131002,000000,3.9689,4.3983,3.9459,4.3335,990631,0
+CCO.US,D,20131003,000000,4.3335,4.3382,4.1489,4.1905,3579680,0
+CCO.US,D,20131004,000000,4.1905,4.3198,4.1858,4.2551,313803,0
+CCO.US,D,20131007,000000,4.2091,4.2735,4.1767,4.2136,217362,0
+CCO.US,D,20131008,000000,4.1997,4.232,4.1212,4.1259,267047,0
+CCO.US,D,20131009,000000,4.1259,4.1444,4.0289,4.112,218095,0
+CCO.US,D,20131010,000000,4.1674,4.2365,4.1444,4.2043,341646,0
+CCO.US,D,20131011,000000,4.1858,4.2365,4.1858,4.2181,149922,0
+CCO.US,D,20131014,000000,4.1858,4.292,4.1858,4.2875,151031,0
+CCO.US,D,20131015,000000,4.3013,4.3013,4.2365,4.2597,200283,0
+CCO.US,D,20131016,000000,4.2827,4.2827,4.232,4.2735,94691,0
+CCO.US,D,20131017,000000,4.2458,4.292,4.2227,4.292,190069,0
+CCO.US,D,20131018,000000,4.3013,4.3244,4.2458,4.2597,164082,0
+CCO.US,D,20131021,000000,4.1212,4.2551,4.1212,4.2458,140107,0
+CCO.US,D,20131022,000000,4.2597,4.2643,4.2274,4.2597,191975,0
+CCO.US,D,20131023,000000,4.2551,4.2551,4.1951,4.2274,116562,0
+CCO.US,D,20131024,000000,4.2458,4.2458,4.1674,4.1858,143363,0
+CCO.US,D,20131025,000000,4.1951,4.2274,4.1674,4.2274,212754,0
+CCO.US,D,20131028,000000,4.2181,4.2181,4.1489,4.1812,146626,0
+CCO.US,D,20131029,000000,4.1858,4.1858,4.112,4.1581,93666,0
+CCO.US,D,20131030,000000,4.1259,4.1674,4.089,4.1489,180645,0
+CCO.US,D,20131031,000000,4.1444,4.1535,3.8905,3.9228,451349,0
+CCO.US,D,20131101,000000,3.9642,4.1306,3.9273,4.1212,187731,0
+CCO.US,D,20131104,000000,4.1351,4.1535,4.0705,4.1351,193155,0
+CCO.US,D,20131105,000000,4.1306,4.172,4.1073,4.1489,613329,0
+CCO.US,D,20131106,000000,4.1581,4.2091,4.1259,4.172,528493,0
+CCO.US,D,20131107,000000,4.1767,4.2735,3.9551,4.1073,259745,0
+CCO.US,D,20131108,000000,4.1212,4.3335,4.0934,4.2597,351562,0
+CCO.US,D,20131111,000000,4.2365,4.2965,4.1628,4.2365,210220,0
+CCO.US,D,20131112,000000,4.2208,4.4321,4.2208,4.383,266684,0
+CCO.US,D,20131113,000000,4.3682,4.437,4.3682,4.3927,256063,0
+CCO.US,D,20131114,000000,4.3043,4.3142,4.2208,4.2453,249569,0
+CCO.US,D,20131115,000000,4.2405,4.3289,4.1766,4.2208,616766,0
+CCO.US,D,20131118,000000,4.2159,4.4174,4.1962,4.3979,216505,0
+CCO.US,D,20131119,000000,4.383,4.4567,4.3535,4.4174,97728,0
+CCO.US,D,20131120,000000,4.4222,4.4812,4.4026,4.4812,230682,0
+CCO.US,D,20131121,000000,4.496,4.496,4.3731,4.4076,370413,0
+CCO.US,D,20131122,000000,4.4076,4.4222,4.3437,4.3927,155666,0
+CCO.US,D,20131125,000000,4.3927,4.4124,4.265,4.3192,202006,0
+CCO.US,D,20131126,000000,4.3093,4.4272,4.2895,4.3485,181428,0
+CCO.US,D,20131127,000000,4.3632,4.3927,4.3239,4.3731,51476,0
+CCO.US,D,20131129,000000,4.3927,4.4419,4.2356,4.3485,3636992,0
+CCO.US,D,20131202,000000,4.437,5.1789,4.437,5.0119,2379341,0
+CCO.US,D,20131203,000000,4.9235,5.2526,4.8694,4.9283,6643297,0
+CCO.US,D,20131204,000000,4.8154,4.8694,4.491,4.8203,730258,0
+CCO.US,D,20131205,000000,4.5696,4.6139,4.3979,4.4321,817523,0
+CCO.US,D,20131206,000000,4.4419,4.5157,4.3239,4.4812,534609,0
+CCO.US,D,20131209,000000,4.4861,4.6385,4.4665,4.6385,389188,0
+CCO.US,D,20131210,000000,4.6089,4.6581,4.5843,4.6532,262129,0
+CCO.US,D,20131211,000000,4.6679,4.8497,4.6434,4.6532,533363,0
+CCO.US,D,20131212,000000,4.6729,4.7073,4.5843,4.5893,118990,0
+CCO.US,D,20131213,000000,4.5795,4.7023,4.5795,4.6777,211191,0
+CCO.US,D,20131216,000000,4.7023,4.7416,4.5893,4.6974,204129,0
+CCO.US,D,20131217,000000,4.7318,4.8055,4.6679,4.7908,216405,0
+CCO.US,D,20131218,000000,4.8006,4.8792,4.7564,4.8596,301574,0
+CCO.US,D,20131219,000000,4.8596,4.953,4.7612,4.7859,236192,0
+CCO.US,D,20131220,000000,4.7761,4.9038,4.7564,4.9038,332185,0
+CCO.US,D,20131223,000000,4.9136,4.9431,4.8841,4.9136,159304,0
+CCO.US,D,20131224,000000,4.899,4.9579,4.889,4.9382,186631,0
+CCO.US,D,20131226,000000,4.9235,4.9925,4.889,4.9872,242005,0
+CCO.US,D,20131227,000000,5.007,5.0266,4.9087,4.9283,166425,0
+CCO.US,D,20131230,000000,4.9136,4.9333,4.8694,4.8941,399503,0
+CCO.US,D,20131231,000000,4.9185,5.0018,4.9185,4.9824,436179,0
+CCO.US,D,20140102,000000,4.9872,5.0167,4.8596,4.9872,791464,0
+CCO.US,D,20140103,000000,5.0167,5.2037,4.9925,5.0853,789689,0
+CCO.US,D,20140106,000000,5.0853,5.1002,4.9872,4.9872,1809165,0
+CCO.US,D,20140107,000000,5.0018,5.0413,4.8744,4.8744,626642,0
+CCO.US,D,20140108,000000,4.8596,4.9185,4.8399,4.8694,365284,0
+CCO.US,D,20140109,000000,4.8546,4.9382,4.7711,4.8399,471711,0
+CCO.US,D,20140110,000000,4.8154,4.9136,4.7859,4.8646,476526,0
+CCO.US,D,20140113,000000,4.8941,4.9676,4.8006,4.8841,304066,0
+CCO.US,D,20140114,000000,4.8792,4.9333,4.8399,4.9136,257104,0
+CCO.US,D,20140115,000000,4.9382,4.9774,4.889,4.9136,252998,0
+CCO.US,D,20140116,000000,4.8941,4.9185,4.8351,4.9185,179687,0
+CCO.US,D,20140117,000000,4.8941,4.9283,4.8546,4.9038,170752,0
+CCO.US,D,20140121,000000,4.9283,4.9627,4.8646,4.899,109658,0
+CCO.US,D,20140122,000000,4.899,4.9136,4.8596,4.9136,166155,0
+CCO.US,D,20140123,000000,4.8841,4.9038,4.7957,4.8744,705098,0
+CCO.US,D,20140124,000000,4.8251,4.8596,4.6777,4.6926,190113,0
+CCO.US,D,20140127,000000,4.7073,4.7171,4.5157,4.55,329380,0
+CCO.US,D,20140128,000000,4.5647,4.6089,4.5205,4.555,212981,0
+CCO.US,D,20140129,000000,4.6482,4.8646,4.5451,4.5893,218651,0
+CCO.US,D,20140130,000000,4.6237,4.6926,4.604,4.6777,220550,0
+CCO.US,D,20140131,000000,4.604,4.663,4.5795,4.6434,292811,0
+CCO.US,D,20140203,000000,4.6434,4.6434,4.3535,4.3682,561361,0
+CCO.US,D,20140204,000000,4.3979,4.4714,4.3979,4.437,277585,0
+CCO.US,D,20140205,000000,4.4222,4.491,4.3979,4.4812,205070,0
+CCO.US,D,20140206,000000,4.5302,4.6188,4.4861,4.604,396175,0
+CCO.US,D,20140207,000000,4.6237,4.6679,4.5795,4.6286,206909,0
+CCO.US,D,20140210,000000,4.6336,4.6729,4.5795,4.6729,128429,0
+CCO.US,D,20140211,000000,4.6875,4.7318,4.6336,4.722,152372,0
+CCO.US,D,20140212,000000,4.7367,4.8105,4.7122,4.8006,342792,0
+CCO.US,D,20140213,000000,4.781,4.8841,4.781,4.8694,164557,0
+CCO.US,D,20140214,000000,4.8646,4.9579,4.8399,4.9185,240398,0
+CCO.US,D,20140218,000000,4.9283,4.9872,4.899,4.9726,170412,0
+CCO.US,D,20140219,000000,4.948,4.9824,4.8203,4.8546,271849,0
+CCO.US,D,20140220,000000,4.8694,4.948,4.83,4.8546,292017,0
+CCO.US,D,20140221,000000,4.8646,4.8792,4.781,4.7908,298291,0
+CCO.US,D,20140224,000000,4.7908,4.8792,4.7711,4.8203,224998,0
+CCO.US,D,20140225,000000,4.8105,4.83,4.6777,4.7416,180733,0
+CCO.US,D,20140226,000000,4.7367,4.8055,4.6875,4.7957,213924,0
+CCO.US,D,20140227,000000,4.7761,4.9283,4.7269,4.9136,223215,0
+CCO.US,D,20140228,000000,4.9136,4.9925,4.8941,4.9382,247388,0
+CCO.US,D,20140303,000000,4.6974,4.7466,4.3731,4.5451,1776455,0
+CCO.US,D,20140304,000000,4.555,4.6729,4.5401,4.6089,7163321,0
+CCO.US,D,20140305,000000,4.6286,4.7073,4.5647,4.5647,426116,0
+CCO.US,D,20140306,000000,4.5647,4.6385,4.5254,4.555,489116,0
+CCO.US,D,20140307,000000,4.5647,4.5991,4.5401,4.5746,520286,0
+CCO.US,D,20140310,000000,4.5746,4.6139,4.5302,4.604,374266,0
+CCO.US,D,20140311,000000,4.5942,4.6532,4.5401,4.55,220728,0
+CCO.US,D,20140312,000000,4.5451,4.5843,4.5008,4.5696,236581,0
+CCO.US,D,20140313,000000,4.5647,4.5647,4.3584,4.4272,1229884,0
+CCO.US,D,20140314,000000,4.4076,4.4714,4.4076,4.4272,229503,0
+CCO.US,D,20140317,000000,4.437,4.5008,4.4321,4.491,292612,0
+CCO.US,D,20140318,000000,4.5302,4.604,4.5106,4.5401,248770,0
+CCO.US,D,20140319,000000,4.5352,4.555,4.4516,4.4616,156924,0
+CCO.US,D,20140320,000000,4.4419,4.6926,4.4419,4.6188,2257205,0
+CCO.US,D,20140321,000000,4.6581,4.6729,4.55,4.5991,468397,0
+CCO.US,D,20140324,000000,4.6139,4.6139,4.4516,4.4861,327797,0
+CCO.US,D,20140325,000000,4.5157,4.5157,4.4272,4.4714,424986,0
+CCO.US,D,20140326,000000,4.4861,4.491,4.3979,4.4026,335804,0
+CCO.US,D,20140327,000000,4.4076,4.4516,4.3632,4.4272,328214,0
+CCO.US,D,20140328,000000,4.4419,4.5008,4.4222,4.491,425512,0
+CCO.US,D,20140331,000000,4.5302,4.5746,4.4665,4.4763,401059,0
+CCO.US,D,20140401,000000,4.4861,4.5401,4.4419,4.491,514225,0
+CCO.US,D,20140402,000000,4.4419,4.496,4.3239,4.3339,672043,0
+CCO.US,D,20140403,000000,4.3437,4.378,4.2553,4.3388,2137604,0
+CCO.US,D,20140404,000000,4.3485,4.383,4.2846,4.2895,508007,0
+CCO.US,D,20140407,000000,4.2846,4.3043,4.1716,4.2159,585019,0
+CCO.US,D,20140408,000000,4.206,4.3142,4.2012,4.2601,325812,0
+CCO.US,D,20140409,000000,4.2601,4.3093,4.2159,4.2258,437760,0
+CCO.US,D,20140410,000000,4.2306,4.2699,4.1421,4.1619,417014,0
+CCO.US,D,20140411,000000,4.1569,4.1863,4.0144,4.0291,644839,0
+CCO.US,D,20140414,000000,4.0487,4.0929,3.9949,4.0784,806743,0
+CCO.US,D,20140415,000000,4.0784,4.1373,4.0144,4.0881,300906,0
+CCO.US,D,20140416,000000,4.1077,4.3142,4.0784,4.3093,420136,0
+CCO.US,D,20140417,000000,4.2945,4.3043,4.2258,4.2405,405541,0
+CCO.US,D,20140421,000000,4.2503,4.2945,4.1863,4.2405,325791,0
+CCO.US,D,20140422,000000,4.2503,4.3142,4.2258,4.2895,228787,0
+CCO.US,D,20140423,000000,4.2846,4.3632,4.2453,4.2601,341651,0
+CCO.US,D,20140424,000000,4.2453,4.3584,3.8818,3.98,1076904,0
+CCO.US,D,20140425,000000,3.9408,4.0291,3.8966,3.9899,428574,0
+CCO.US,D,20140428,000000,4.0144,4.0929,3.9456,3.9505,567101,0
+CCO.US,D,20140429,000000,3.9751,3.9997,3.9163,3.9408,318592,0
+CCO.US,D,20140430,000000,3.9211,3.9702,3.9014,3.9408,409653,0
+CCO.US,D,20140501,000000,3.9408,3.9505,3.867,3.8818,770947,0
+CCO.US,D,20140502,000000,3.8719,3.9556,3.8719,3.9556,214805,0
+CCO.US,D,20140505,000000,3.9211,3.98,3.9163,3.9702,355457,0
+CCO.US,D,20140506,000000,3.9505,4.0389,3.9505,3.9605,338180,0
+CCO.US,D,20140507,000000,3.9605,3.9949,3.8818,3.9261,444525,0
+CCO.US,D,20140508,000000,3.8966,4.0095,3.8966,3.9211,249106,0
+CCO.US,D,20140509,000000,3.9063,3.9997,3.8915,3.9997,473997,0
+CCO.US,D,20140512,000000,4.0242,4.1471,3.9751,4.1273,799232,0
+CCO.US,D,20140513,000000,4.1225,4.1569,4.0634,4.0784,234607,0
+CCO.US,D,20140514,000000,4.0832,4.1667,3.9505,3.9751,997915,0
+CCO.US,D,20140515,000000,3.9751,4.098,3.9211,3.9456,999298,0
+CCO.US,D,20140516,000000,3.9605,3.9702,3.9014,3.9653,210460,0
+CCO.US,D,20140519,000000,3.9505,4.0095,3.9505,3.98,267726,0
+CCO.US,D,20140520,000000,3.9751,3.9899,3.8818,3.9014,119294,0
+CCO.US,D,20140521,000000,3.9359,3.9605,3.8769,3.8818,268641,0
+CCO.US,D,20140522,000000,3.8866,3.9309,3.8719,3.8966,224661,0
+CCO.US,D,20140523,000000,3.9163,3.9359,3.9063,3.9211,147297,0
+CCO.US,D,20140527,000000,3.9309,3.98,3.9309,3.9653,198999,0
+CCO.US,D,20140528,000000,3.9556,4.034,3.9063,4.0095,333443,0
+CCO.US,D,20140529,000000,4.0291,4.0389,3.98,4.0046,110085,0
+CCO.US,D,20140530,000000,3.9949,4.0194,3.98,4.0095,261437,0
+CCO.US,D,20140602,000000,3.9949,4.0144,3.9261,3.9408,144419,0
+CCO.US,D,20140603,000000,3.9359,3.9751,3.8866,3.9605,150171,0
+CCO.US,D,20140604,000000,3.9556,3.9751,3.8769,3.8966,147726,0
+CCO.US,D,20140605,000000,3.9063,4.0194,3.8818,4.0095,130931,0
+CCO.US,D,20140606,000000,4.0291,4.0734,4.0046,4.0586,114159,0
+CCO.US,D,20140609,000000,4.0684,4.1766,4.0586,4.1176,195298,0
+CCO.US,D,20140610,000000,4.1029,4.1225,4.0734,4.098,194358,0
+CCO.US,D,20140611,000000,4.0929,4.0929,4.034,4.0536,122318,0
+CCO.US,D,20140612,000000,4.0389,4.1077,3.9556,3.985,125098,0
+CCO.US,D,20140613,000000,4.0046,4.0242,3.9653,3.9997,252701,0
+CCO.US,D,20140616,000000,3.9751,4.0194,3.9408,3.9997,244681,0
+CCO.US,D,20140617,000000,3.9997,4.0439,3.9605,4.0291,122542,0
+CCO.US,D,20140618,000000,4.0291,4.0881,3.9997,4.0784,133798,0
+CCO.US,D,20140619,000000,4.0784,4.0929,4.0586,4.0784,117332,0
+CCO.US,D,20140620,000000,4.0784,4.098,4.0439,4.0536,294918,0
+CCO.US,D,20140623,000000,4.0634,4.0784,4.0291,4.0734,148705,0
+CCO.US,D,20140624,000000,4.0734,4.0784,3.9899,3.9997,160902,0
+CCO.US,D,20140625,000000,4.0046,4.0439,3.9899,4.0291,125219,0
+CCO.US,D,20140626,000000,4.0144,4.034,3.9899,4.0291,215570,0
+CCO.US,D,20140627,000000,4.0144,4.1373,3.98,4.0734,1437073,0
+CCO.US,D,20140630,000000,4.0536,4.0536,3.9997,4.0194,439979,0
+CCO.US,D,20140701,000000,3.9997,4.0832,3.9997,4.0439,411643,0
+CCO.US,D,20140702,000000,4.034,4.0536,4.0046,4.034,549085,0
+CCO.US,D,20140703,000000,4.034,4.0536,3.9408,4.0144,938240,0
+CCO.US,D,20140707,000000,4.0046,4.0389,3.9949,3.9949,643837,0
+CCO.US,D,20140708,000000,3.9949,3.9949,3.8572,3.8866,265894,0
+CCO.US,D,20140709,000000,3.9014,3.9261,3.8474,3.9261,191607,0
+CCO.US,D,20140710,000000,3.8523,3.9063,3.7884,3.808,271579,0
+CCO.US,D,20140711,000000,3.8031,3.8426,3.7787,3.8326,116946,0
+CCO.US,D,20140714,000000,3.8621,3.8915,3.8474,3.8474,135963,0
+CCO.US,D,20140715,000000,3.867,3.8818,3.8179,3.8377,141567,0
+CCO.US,D,20140716,000000,3.8523,3.8769,3.8276,3.8377,160707,0
+CCO.US,D,20140717,000000,3.8227,3.8769,3.8129,3.8227,116739,0
+CCO.US,D,20140718,000000,3.8276,3.8818,3.8276,3.8572,101767,0
+CCO.US,D,20140721,000000,3.8523,3.8621,3.808,3.8179,93714,0
+CCO.US,D,20140722,000000,3.8326,3.8377,3.7441,3.7736,270534,0
+CCO.US,D,20140723,000000,3.8326,3.9163,3.7835,3.8031,316269,0
+CCO.US,D,20140724,000000,3.808,3.8179,3.7736,3.7787,197306,0
+CCO.US,D,20140725,000000,3.7835,3.808,3.7687,3.8031,186244,0
+CCO.US,D,20140728,000000,3.808,3.8769,3.7982,3.8129,315634,0
+CCO.US,D,20140729,000000,3.8227,3.8377,3.7982,3.7982,325725,0
+CCO.US,D,20140730,000000,3.8129,3.8227,3.7293,3.7343,432847,0
+CCO.US,D,20140731,000000,3.7,3.7639,3.7,3.7097,316019,0
+CCO.US,D,20140801,000000,3.7097,3.7687,3.7049,3.7343,234867,0
+CCO.US,D,20140804,000000,3.8031,3.8227,3.7246,3.7687,312893,0
+CCO.US,D,20140805,000000,3.7392,3.759,3.7146,3.7293,155445,0
+CCO.US,D,20140806,000000,3.6852,3.7441,3.6803,3.7,238781,0
+CCO.US,D,20140807,000000,3.7293,3.754,3.6803,3.7097,218930,0
+CCO.US,D,20140808,000000,3.7441,3.7835,3.7,3.7097,163155,0
+CCO.US,D,20140811,000000,3.7146,3.7246,3.6803,3.7,167275,0
+CCO.US,D,20140812,000000,3.6823,3.7611,3.6719,3.7243,140541,0
+CCO.US,D,20140813,000000,3.7664,3.8504,3.6877,3.6877,195803,0
+CCO.US,D,20140814,000000,3.6877,3.7296,3.6877,3.6981,101826,0
+CCO.US,D,20140815,000000,3.7454,3.7558,3.6403,3.714,238601,0
+CCO.US,D,20140818,000000,3.7243,3.7717,3.7192,3.7506,153632,0
+CCO.US,D,20140819,000000,3.7558,3.7821,3.6771,3.6929,175603,0
+CCO.US,D,20140820,000000,3.6771,3.6981,3.6351,3.6771,119008,0
+CCO.US,D,20140821,000000,3.6877,3.7192,3.6455,3.714,184933,0
+CCO.US,D,20140822,000000,3.7243,3.7926,3.6719,3.6823,102137,0
+CCO.US,D,20140825,000000,3.6823,3.6981,3.6613,3.6719,189976,0
+CCO.US,D,20140826,000000,3.6403,3.6823,3.6351,3.656,141467,0
+CCO.US,D,20140827,000000,3.6403,3.6823,3.5878,3.6666,101828,0
+CCO.US,D,20140828,000000,3.656,3.6719,3.6403,3.6613,79621,0
+CCO.US,D,20140829,000000,3.593,3.6719,3.551,3.6455,159841,0
+CCO.US,D,20140902,000000,3.6613,3.6666,3.5983,3.6351,113855,0
+CCO.US,D,20140903,000000,3.6613,3.6771,3.6403,3.6613,90243,0
+CCO.US,D,20140904,000000,3.6613,3.7296,3.6245,3.6929,411245,0
+CCO.US,D,20140905,000000,3.6771,3.7401,3.6771,3.7348,375202,0
+CCO.US,D,20140908,000000,3.7192,3.7243,3.6877,3.6981,223178,0
+CCO.US,D,20140909,000000,3.7033,3.7033,3.656,3.6771,184633,0
+CCO.US,D,20140910,000000,3.6351,3.6877,3.6088,3.6298,259113,0
+CCO.US,D,20140911,000000,3.6088,3.6981,3.6088,3.6981,183623,0
+CCO.US,D,20140912,000000,3.7085,3.7085,3.6403,3.6719,156230,0
+CCO.US,D,20140915,000000,3.6719,3.6719,3.614,3.6298,161627,0
+CCO.US,D,20140916,000000,3.6193,3.6771,3.6193,3.6455,117659,0
+CCO.US,D,20140917,000000,3.6351,3.6771,3.6298,3.6403,85342,0
+CCO.US,D,20140918,000000,3.6245,3.6771,3.614,3.6403,280974,0
+CCO.US,D,20140919,000000,3.6351,3.7243,3.6351,3.6455,437331,0
+CCO.US,D,20140922,000000,3.6403,3.6507,3.5825,3.6245,235817,0
+CCO.US,D,20140923,000000,3.6351,3.6351,3.5563,3.5825,235935,0
+CCO.US,D,20140924,000000,3.593,3.5983,3.5194,3.5774,267109,0
+CCO.US,D,20140925,000000,3.5457,3.5667,3.5248,3.5405,154184,0
+CCO.US,D,20140926,000000,3.5352,3.6245,3.4827,3.6088,213132,0
+CCO.US,D,20140929,000000,3.5825,3.6298,3.5721,3.614,180959,0
+CCO.US,D,20140930,000000,3.6088,3.6088,3.5405,3.5405,304569,0
+CCO.US,D,20141001,000000,3.5194,3.5405,3.4775,3.4932,295585,0
+CCO.US,D,20141002,000000,3.4722,3.5194,3.3934,3.5037,175985,0
+CCO.US,D,20141003,000000,3.5142,3.6088,3.5142,3.5563,297159,0
+CCO.US,D,20141006,000000,3.5825,3.5983,3.4617,3.5721,194726,0
+CCO.US,D,20141007,000000,3.5405,3.5615,3.4354,3.5563,259519,0
+CCO.US,D,20141008,000000,3.5563,3.5983,3.5248,3.5983,236548,0
+CCO.US,D,20141009,000000,3.593,3.6088,3.4722,3.4827,250221,0
+CCO.US,D,20141010,000000,3.4932,3.5142,3.4039,3.4249,284920,0
+CCO.US,D,20141013,000000,3.4512,3.4617,3.3724,3.3882,341815,0
+CCO.US,D,20141014,000000,3.3829,3.4512,3.3357,3.3462,290799,0
+CCO.US,D,20141015,000000,3.325,3.3671,3.2832,3.3304,428894,0
+CCO.US,D,20141016,000000,3.2777,3.4985,3.2672,3.4407,207671,0
+CCO.US,D,20141017,000000,3.4722,3.6507,3.4722,3.5248,481699,0
+CCO.US,D,20141020,000000,3.53,3.5878,3.5194,3.5721,135107,0
+CCO.US,D,20141021,000000,3.614,3.6613,3.5457,3.5615,223015,0
+CCO.US,D,20141022,000000,3.551,3.5721,3.4985,3.5405,224503,0
+CCO.US,D,20141023,000000,3.551,3.5825,3.5037,3.5142,303687,0
+CCO.US,D,20141024,000000,3.5194,3.5615,3.5037,3.5352,142073,0
+CCO.US,D,20141027,000000,3.53,3.5457,3.4985,3.5194,330919,0
+CCO.US,D,20141028,000000,3.5405,3.656,3.5405,3.6245,254238,0
+CCO.US,D,20141029,000000,3.6193,3.6719,3.593,3.6298,460800,0
+CCO.US,D,20141030,000000,3.6193,3.7979,3.614,3.7506,2199705,0
+CCO.US,D,20141031,000000,3.7664,3.8398,3.7506,3.8137,313533,0
+CCO.US,D,20141103,000000,3.7979,3.8714,3.7979,3.8137,239387,0
+CCO.US,D,20141104,000000,3.7979,3.8137,3.7348,3.7611,135979,0
+CCO.US,D,20141105,000000,3.7558,3.7873,3.714,3.7401,175139,0
+CCO.US,D,20141106,000000,3.7454,3.7506,3.6877,3.7348,105752,0
+CCO.US,D,20141107,000000,3.7401,3.7926,3.6929,3.7769,60094,0
+CCO.US,D,20141110,000000,3.7821,3.8242,3.7296,3.7717,128237,0
+CCO.US,D,20141111,000000,3.7926,3.8347,3.7664,3.8084,109083,0
+CCO.US,D,20141112,000000,3.7979,3.9188,3.7979,3.9029,195447,0
+CCO.US,D,20141113,000000,3.8924,3.966,3.8872,3.9502,326488,0
+CCO.US,D,20141114,000000,3.9502,4.0134,3.9345,3.9713,307914,0
+CCO.US,D,20141117,000000,3.9713,4.029,3.945,4.0185,185350,0
+CCO.US,D,20141118,000000,4.0185,4.0553,3.9974,4.0395,88293,0
+CCO.US,D,20141119,000000,4.0395,4.0868,3.9974,4.0395,131666,0
+CCO.US,D,20141120,000000,4.0448,4.1289,4.0395,4.0921,138301,0
+CCO.US,D,20141121,000000,4.1604,4.1971,4.1184,4.1814,168272,0
+CCO.US,D,20141124,000000,4.1709,4.1919,4.1131,4.1551,233481,0
+CCO.US,D,20141125,000000,4.1762,4.1971,4.1184,4.1392,171720,0
+CCO.US,D,20141126,000000,4.1078,4.1814,4.0868,4.1026,230266,0
+CCO.US,D,20141128,000000,4.1078,4.1236,4.0448,4.0763,74086,0
+CCO.US,D,20141201,000000,4.0659,4.1026,4.0343,4.0606,147051,0
+CCO.US,D,20141202,000000,4.0815,4.1392,4.0448,4.0606,133999,0
+CCO.US,D,20141203,000000,4.029,4.1709,4.029,4.134,194428,0
+CCO.US,D,20141204,000000,4.1499,4.1814,4.1236,4.1762,139728,0
+CCO.US,D,20141205,000000,4.1656,4.3022,4.1656,4.2654,247943,0
+CCO.US,D,20141208,000000,4.2654,4.5544,4.2025,4.339,521333,0
+CCO.US,D,20141209,000000,4.3022,4.4493,4.2759,4.423,141739,0
+CCO.US,D,20141210,000000,4.3075,4.4073,4.2707,4.3547,212617,0
+CCO.US,D,20141211,000000,4.8486,4.9641,4.6541,4.8328,600009,0
+CCO.US,D,20141212,000000,4.8065,4.8906,4.5754,4.6121,270412,0
+CCO.US,D,20141215,000000,4.6279,4.7277,4.4808,4.5176,166065,0
+CCO.US,D,20141216,000000,4.507,4.9012,4.4441,4.8433,1127545,0
+CCO.US,D,20141217,000000,4.8433,4.9378,4.7803,4.8643,5069804,0
+CCO.US,D,20141218,000000,4.9693,5.1951,4.9483,5.1533,342347,0
+CCO.US,D,20141219,000000,5.1637,5.211,5.0902,5.1743,276613,0
+CCO.US,D,20141222,000000,5.1951,5.2214,5.1218,5.1637,132545,0
+CCO.US,D,20141223,000000,5.1847,5.2372,5.1689,5.1743,203386,0
+CCO.US,D,20141224,000000,5.1951,5.3842,5.1951,5.3527,173357,0
+CCO.US,D,20141226,000000,5.4053,5.4526,5.2057,5.2319,205639,0
+CCO.US,D,20141229,000000,5.253,5.4736,5.211,5.4159,297298,0
+CCO.US,D,20141230,000000,5.4159,5.5629,5.358,5.5314,2083070,0
+CCO.US,D,20141231,000000,5.5367,5.6362,5.4736,5.5629,270949,0
+CCO.US,D,20150102,000000,5.5418,5.9094,5.5418,5.7785,954318,0
+CCO.US,D,20150105,000000,5.6628,5.6787,4.8695,5.0429,1094914,0
+CCO.US,D,20150106,000000,5.0429,5.0534,4.8065,4.9798,569165,0
+CCO.US,D,20150107,000000,5.0115,5.1533,4.959,5.1111,271567,0
+CCO.US,D,20150108,000000,5.1951,5.4053,5.0745,5.1374,892072,0
+CCO.US,D,20150109,000000,5.148,5.2687,5.127,5.1743,229942,0
+CCO.US,D,20150112,000000,5.2005,5.2635,5.1322,5.2477,397738,0
+CCO.US,D,20150113,000000,5.3002,5.3475,5.1586,5.2792,301118,0
+CCO.US,D,20150114,000000,5.2162,5.253,5.0219,5.1374,254767,0
+CCO.US,D,20150115,000000,5.19,5.211,5.0324,5.0902,144591,0
+CCO.US,D,20150116,000000,5.1007,5.2477,4.9641,5.0902,537269,0
+CCO.US,D,20150120,000000,5.1007,5.1951,4.9955,5.0271,217295,0
+CCO.US,D,20150121,000000,5.0271,5.0429,4.9483,4.9904,205239,0
+CCO.US,D,20150122,000000,4.9904,5.1218,4.9746,5.1166,199774,0
+CCO.US,D,20150123,000000,5.106,5.1951,5.0796,5.1743,136521,0
+CCO.US,D,20150126,000000,5.1586,5.1637,5.0115,5.0167,265812,0
+CCO.US,D,20150127,000000,4.9904,5.0062,4.8853,4.9327,162151,0
+CCO.US,D,20150128,000000,4.9955,5.0167,4.8486,4.8749,120033,0
+CCO.US,D,20150129,000000,4.8853,4.9221,4.8328,4.8695,100901,0
+CCO.US,D,20150130,000000,4.8171,4.8749,4.7435,4.7539,146911,0
+CCO.US,D,20150202,000000,4.8223,4.8223,4.7015,4.733,341218,0
+CCO.US,D,20150203,000000,4.733,4.9536,4.733,4.8749,216370,0
+CCO.US,D,20150204,000000,4.838,4.9221,4.8065,4.8328,128519,0
+CCO.US,D,20150205,000000,4.8328,5.148,4.8013,5.1166,306646,0
+CCO.US,D,20150206,000000,5.1166,5.1586,5.0062,5.0429,119040,0
+CCO.US,D,20150209,000000,5.0377,5.1322,5.0219,5.0429,153183,0
+CCO.US,D,20150210,000000,5.0796,5.0796,4.9852,5.0271,82695,0
+CCO.US,D,20150211,000000,4.9955,5.0167,4.9012,4.9169,107412,0
+CCO.US,D,20150212,000000,4.9378,4.9693,4.9012,4.9327,97864,0
+CCO.US,D,20150213,000000,4.9327,4.9955,4.9169,4.9693,52307,0
+CCO.US,D,20150217,000000,4.9746,5.0745,4.9378,4.9693,151963,0
+CCO.US,D,20150218,000000,4.9378,5.568,4.9378,5.2372,990944,0
+CCO.US,D,20150219,000000,5.1951,5.3633,5.106,5.3212,180997,0
+CCO.US,D,20150220,000000,5.3842,5.3842,5.0271,5.106,230564,0
+CCO.US,D,20150223,000000,5.1374,5.2687,5.0745,5.253,191102,0
+CCO.US,D,20150224,000000,5.2792,5.337,5.2005,5.2844,134836,0
+CCO.US,D,20150225,000000,5.253,5.358,5.2057,5.2162,106073,0
+CCO.US,D,20150226,000000,5.2424,5.2477,5.1689,5.1847,91139,0
+CCO.US,D,20150227,000000,5.2005,5.3475,5.1111,5.127,145132,0
+CCO.US,D,20150302,000000,5.1322,5.295,5.1322,5.1586,205215,0
+CCO.US,D,20150303,000000,5.1586,5.2477,5.0745,5.1111,128306,0
+CCO.US,D,20150304,000000,5.0796,5.2214,4.9012,4.9274,244433,0
+CCO.US,D,20150305,000000,4.9483,5.0324,4.8328,5.0219,103750,0
+CCO.US,D,20150306,000000,5.0009,5.0167,4.8749,5.0009,130972,0
+CCO.US,D,20150309,000000,4.9955,5.0796,4.9221,4.9693,234532,0
+CCO.US,D,20150310,000000,4.9327,4.9798,4.8695,4.9327,325529,0
+CCO.US,D,20150311,000000,4.9378,5.0954,4.9116,5.0429,306112,0
+CCO.US,D,20150312,000000,5.0745,5.1689,5.0534,5.1374,232630,0
+CCO.US,D,20150313,000000,5.1427,5.1533,5.064,5.0849,265372,0
+CCO.US,D,20150316,000000,5.1111,5.148,5.0377,5.1374,215116,0
+CCO.US,D,20150317,000000,5.1111,5.1586,5.0377,5.1322,165048,0
+CCO.US,D,20150318,000000,5.127,5.2424,5.106,5.2214,218733,0
+CCO.US,D,20150319,000000,5.2005,5.2162,5.1586,5.1951,168665,0
+CCO.US,D,20150320,000000,5.2372,5.337,5.1743,5.2844,764706,0
+CCO.US,D,20150323,000000,5.2844,5.4211,5.253,5.3475,380163,0
+CCO.US,D,20150324,000000,5.3056,5.337,5.2267,5.253,177422,0
+CCO.US,D,20150325,000000,5.274,5.2844,5.1427,5.1795,190367,0
+CCO.US,D,20150326,000000,5.1637,5.2687,5.0796,5.2424,226346,0
+CCO.US,D,20150327,000000,5.2005,5.358,5.1743,5.2687,251666,0
+CCO.US,D,20150330,000000,5.3056,5.379,5.2583,5.316,226538,0
+CCO.US,D,20150331,000000,5.274,5.3212,5.2424,5.316,332963,0
+CCO.US,D,20150401,000000,5.316,5.3897,5.3056,5.379,346660,0
+CCO.US,D,20150402,000000,5.2897,5.4001,5.148,5.1795,361699,0
+CCO.US,D,20150406,000000,5.1427,5.2687,5.0745,5.1322,416904,0
+CCO.US,D,20150407,000000,5.148,5.358,5.0587,5.274,9789321,0
+CCO.US,D,20150408,000000,5.295,5.8204,5.2897,5.8204,1217782,0
+CCO.US,D,20150409,000000,5.8096,5.9518,5.7312,5.8204,632735,0
+CCO.US,D,20150410,000000,5.7518,5.8568,5.7046,5.71,425473,0
+CCO.US,D,20150413,000000,5.7465,5.8149,5.6993,5.7518,261946,0
+CCO.US,D,20150414,000000,5.8621,5.9147,5.7837,5.9046,346851,0
+CCO.US,D,20150415,000000,5.9046,5.92,5.8362,5.8516,258803,0
+CCO.US,D,20150416,000000,5.8516,5.9619,5.7837,5.9465,337536,0
+CCO.US,D,20150417,000000,5.9094,5.9094,5.7944,5.8415,197600,0
+CCO.US,D,20150420,000000,5.8568,5.8674,5.7677,5.7837,145582,0
+CCO.US,D,20150421,000000,5.7991,5.8568,5.7465,5.7785,186111,0
+CCO.US,D,20150422,000000,5.7785,6.0144,5.7571,5.9725,304281,0
+CCO.US,D,20150423,000000,5.9412,5.9937,5.8993,5.9672,141442,0
+CCO.US,D,20150424,000000,5.9619,6.0197,5.9307,5.9725,103942,0
+CCO.US,D,20150427,000000,5.9412,5.9831,5.8415,5.8887,155530,0
+CCO.US,D,20150428,000000,5.8415,6.12,5.8415,6.0987,404914,0
+CCO.US,D,20150429,000000,6.0097,6.0409,5.8621,5.9831,285741,0
+CCO.US,D,20150430,000000,5.9778,6.0197,5.7365,5.9778,579290,0
+CCO.US,D,20150501,000000,6.0409,6.1247,5.9725,6.0722,419381,0
+CCO.US,D,20150504,000000,6.0676,6.1352,5.8415,5.9307,567295,0
+CCO.US,D,20150505,000000,5.9094,5.9518,5.8256,5.894,252617,0
+CCO.US,D,20150506,000000,5.9094,5.92,5.7991,5.894,353242,0
+CCO.US,D,20150507,000000,5.8993,5.9465,5.8568,5.8729,269229,0
+CCO.US,D,20150508,000000,5.92,5.9619,5.8516,5.894,318485,0
+CCO.US,D,20150511,000000,5.9046,5.9572,5.7837,5.8621,263468,0
+CCO.US,D,20150512,000000,5.8256,5.8729,5.7624,5.8043,259046,0
+CCO.US,D,20150513,000000,5.8096,5.8674,5.7518,5.8621,147534,0
+CCO.US,D,20150514,000000,5.8782,5.9518,5.8043,5.8887,211879,0
+CCO.US,D,20150515,000000,5.8729,5.9518,5.8469,5.9412,161924,0
+CCO.US,D,20150518,000000,5.8993,5.9147,5.7731,5.8729,251922,0
+CCO.US,D,20150519,000000,5.8568,5.9307,5.8415,5.8887,343382,0
+CCO.US,D,20150520,000000,5.8782,5.9359,5.8729,5.9094,305729,0
+CCO.US,D,20150521,000000,5.8887,5.9359,5.8516,5.8621,89472,0
+CCO.US,D,20150522,000000,5.8362,6.0144,5.8309,5.9465,301542,0
+CCO.US,D,20150526,000000,5.9572,5.9619,5.8516,5.8674,173262,0
+CCO.US,D,20150527,000000,5.8674,5.9778,5.8674,5.9046,288598,0
+CCO.US,D,20150528,000000,5.8782,5.9094,5.8362,5.8993,148412,0
+CCO.US,D,20150529,000000,5.8782,5.9359,5.8362,5.8993,384352,0
+CCO.US,D,20150601,000000,5.999,6.1094,5.9046,6.025,794765,0
+CCO.US,D,20150602,000000,5.9725,6.0934,5.9672,6.0828,1036811,0
+CCO.US,D,20150603,000000,6.0828,6.0882,5.9412,5.9619,244242,0
+CCO.US,D,20150604,000000,5.9465,5.9572,5.8887,5.9046,161813,0
+CCO.US,D,20150605,000000,5.8834,5.8887,5.789,5.8204,322102,0
+CCO.US,D,20150608,000000,5.8204,5.8415,5.7206,5.7465,404720,0
+CCO.US,D,20150609,000000,5.7312,5.7677,5.6841,5.7312,270780,0
+CCO.US,D,20150610,000000,5.7465,5.8415,5.7259,5.7518,283993,0
+CCO.US,D,20150611,000000,5.7837,5.8834,5.7785,5.8834,232567,0
+CCO.US,D,20150612,000000,5.7991,5.8782,5.7991,5.8096,192462,0
+CCO.US,D,20150615,000000,5.789,5.8043,5.5261,5.5629,407578,0
+CCO.US,D,20150616,000000,5.568,5.568,5.4105,5.4159,216639,0
+CCO.US,D,20150617,000000,5.4421,5.4421,5.2583,5.3475,369122,0
+CCO.US,D,20150618,000000,5.3738,5.3738,5.19,5.2635,397107,0
+CCO.US,D,20150619,000000,5.2687,5.274,5.1847,5.2583,706455,0
+CCO.US,D,20150622,000000,5.1951,5.2687,5.1795,5.253,268038,0
+CCO.US,D,20150623,000000,5.274,5.274,5.1374,5.1743,163422,0
+CCO.US,D,20150624,000000,5.1951,5.211,5.0219,5.0587,190177,0
+CCO.US,D,20150625,000000,5.0902,5.0902,4.9641,5.0745,314487,0
+CCO.US,D,20150626,000000,5.0849,5.2687,5.0849,5.2635,1096327,0
+CCO.US,D,20150629,000000,5.2005,5.3633,5.1322,5.2792,560251,0
+CCO.US,D,20150630,000000,5.3107,5.5052,5.3002,5.3212,499724,0
+CCO.US,D,20150701,000000,5.3897,5.4159,5.3002,5.3738,295452,0
+CCO.US,D,20150702,000000,5.358,5.4159,5.0062,5.0271,472113,0
+CCO.US,D,20150706,000000,4.9852,5.0745,4.9221,4.9693,265942,0
+CCO.US,D,20150707,000000,4.9852,5.0271,4.8906,4.9955,244242,0
+CCO.US,D,20150708,000000,4.9798,5.0009,4.8117,4.8537,196649,0
+CCO.US,D,20150709,000000,4.9063,4.9798,4.9012,4.9327,180659,0
+CCO.US,D,20150710,000000,4.9798,5.0745,4.9798,5.0324,114600,0
+CCO.US,D,20150713,000000,5.0692,5.0902,5.0167,5.0481,112508,0
+CCO.US,D,20150714,000000,5.0377,5.1111,5.0271,5.0902,191020,0
+CCO.US,D,20150715,000000,5.0902,5.0902,4.9693,5.0481,124338,0
+CCO.US,D,20150716,000000,5.064,5.0692,5.0167,5.0429,93281,0
+CCO.US,D,20150717,000000,5.0167,5.0534,4.959,4.9852,265183,0
+CCO.US,D,20150720,000000,4.9641,5.0115,4.859,4.8749,178945,0
+CCO.US,D,20150721,000000,4.8695,4.9274,4.8328,4.838,120884,0
+CCO.US,D,20150722,000000,4.838,4.8853,4.8065,4.8695,160288,0
+CCO.US,D,20150723,000000,4.8906,4.8906,4.8223,4.8537,200647,0
+CCO.US,D,20150724,000000,4.8695,4.8906,4.8223,4.8486,175518,0
+CCO.US,D,20150727,000000,4.838,4.8749,4.7855,4.8433,208262,0
+CCO.US,D,20150728,000000,4.8643,5.0481,4.7592,4.8906,247668,0
+CCO.US,D,20150729,000000,4.9169,4.9904,4.838,4.8958,233772,0
+CCO.US,D,20150730,000000,4.9955,5.1007,4.838,5.0745,209215,0
+CCO.US,D,20150731,000000,5.0902,5.1218,4.9746,5.0745,187895,0
+CCO.US,D,20150803,000000,5.0587,5.0587,4.859,4.9116,225607,0
+CCO.US,D,20150804,000000,4.9116,4.959,4.8433,4.9169,207691,0
+CCO.US,D,20150805,000000,4.959,5.0219,4.9116,5.0115,216257,0
+CCO.US,D,20150806,000000,5.0849,5.0849,4.8117,4.838,369479,0
+CCO.US,D,20150807,000000,4.8328,4.9012,4.7907,4.8065,180469,0
+CCO.US,D,20150810,000000,4.8749,4.9169,4.7698,4.8276,169238,0
+CCO.US,D,20150811,000000,4.8171,4.8276,4.6385,4.6437,188675,0
+CCO.US,D,20150812,000000,4.6279,4.6437,4.4755,4.5439,204646,0
+CCO.US,D,20150813,000000,4.5754,4.6385,4.507,4.5963,90043,0
+CCO.US,D,20150814,000000,4.6279,4.6595,4.5754,4.5911,87569,0
+CCO.US,D,20150817,000000,4.6121,4.6226,4.5596,4.6069,191321,0
+CCO.US,D,20150818,000000,4.5123,4.5123,4.3075,4.3337,708357,0
+CCO.US,D,20150819,000000,4.297,4.339,4.2233,4.318,244051,0
+CCO.US,D,20150820,000000,4.2812,4.339,4.1971,4.255,251475,0
+CCO.US,D,20150821,000000,4.2233,4.2865,4.1919,4.2233,239673,0
+CCO.US,D,20150824,000000,4.0237,4.1814,3.9502,4.0974,347598,0
+CCO.US,D,20150825,000000,4.2496,4.2496,4.0028,4.0501,349705,0
+CCO.US,D,20150826,000000,4.0763,4.1289,3.9397,4.0921,383781,0
+CCO.US,D,20150827,000000,4.1184,4.1551,4.0921,4.1289,208643,0
+CCO.US,D,20150828,000000,4.0974,4.2077,4.0501,4.2025,186559,0
+CCO.US,D,20150831,000000,4.2287,4.3127,4.2025,4.2865,182181,0
+CCO.US,D,20150901,000000,4.2181,4.297,4.1551,4.2445,676948,0
+CCO.US,D,20150902,000000,4.318,4.318,4.0868,4.1709,295070,0
+CCO.US,D,20150903,000000,4.1709,4.2707,4.1604,4.2129,258519,0
+CCO.US,D,20150904,000000,4.1499,4.2339,4.1078,4.134,96517,0
+CCO.US,D,20150908,000000,4.1971,4.2129,4.1131,4.1971,238721,0
+CCO.US,D,20150909,000000,4.2077,4.2077,4.1551,4.1762,228440,0
+CCO.US,D,20150910,000000,4.1866,4.2339,4.1026,4.1184,174481,0
+CCO.US,D,20150911,000000,4.1289,4.1289,4.0185,4.0659,85475,0
+CCO.US,D,20150914,000000,4.0921,4.0921,3.8924,4.0028,175138,0
+CCO.US,D,20150915,000000,4.029,4.134,3.9556,4.0501,153435,0
+CCO.US,D,20150916,000000,4.0395,4.1131,4.0237,4.0711,120884,0
+CCO.US,D,20150917,000000,4.0501,4.1499,4.0501,4.1078,105956,0
+CCO.US,D,20150918,000000,4.0711,4.2339,4.0501,4.1866,818201,0
+CCO.US,D,20150921,000000,4.1971,4.4441,4.1971,4.2654,237198,0
+CCO.US,D,20150922,000000,4.2077,4.2759,3.9556,3.9713,206169,0
+CCO.US,D,20150923,000000,3.987,4.0134,3.8872,3.9713,292344,0
+CCO.US,D,20150924,000000,3.9713,3.9713,3.8662,3.945,118440,0
+CCO.US,D,20150925,000000,4.0028,4.029,3.9029,4.0237,151341,0
+CCO.US,D,20150928,000000,3.9922,3.9922,3.8189,3.8242,103687,0
+CCO.US,D,20150929,000000,3.8084,3.8662,3.714,3.7243,123169,0
+CCO.US,D,20150930,000000,3.7611,3.7769,3.6823,3.7454,123358,0
+CCO.US,D,20151001,000000,3.7454,3.9239,3.7454,3.8137,213022,0
+CCO.US,D,20151002,000000,3.7611,3.8242,3.656,3.7611,274700,0
+CCO.US,D,20151005,000000,3.7558,3.8872,3.7558,3.8242,145901,0
+CCO.US,D,20151006,000000,3.7979,3.861,3.7873,3.8347,146964,0
+CCO.US,D,20151007,000000,3.861,3.9502,3.8557,3.9397,230154,0
+CCO.US,D,20151008,000000,4.0711,4.0711,3.966,3.9974,107368,0
+CCO.US,D,20151009,000000,3.9817,4.0501,3.9817,4.0185,125452,0
+CCO.US,D,20151012,000000,4.0343,4.0343,3.9397,3.945,83040,0
+CCO.US,D,20151013,000000,3.9345,3.9345,3.8557,3.9029,137255,0
+CCO.US,D,20151014,000000,3.8819,3.9239,3.7506,3.7717,85666,0
+CCO.US,D,20151015,000000,3.8398,3.8398,3.7558,3.7717,110414,0
+CCO.US,D,20151016,000000,3.7769,3.7821,3.7192,3.7664,70056,0
+CCO.US,D,20151019,000000,3.7506,3.8976,3.7348,3.8242,152593,0
+CCO.US,D,20151020,000000,3.8084,3.8819,3.8084,3.8347,83660,0
+CCO.US,D,20151021,000000,3.8662,3.8662,3.7664,3.7821,72340,0
+CCO.US,D,20151022,000000,3.7769,3.8347,3.7085,3.7401,110222,0
+CCO.US,D,20151023,000000,3.7243,3.7979,3.714,3.7348,134400,0
+CCO.US,D,20151026,000000,3.714,3.8032,3.6877,3.714,178374,0
+CCO.US,D,20151027,000000,3.6877,3.7085,3.5825,3.6245,1202933,0
+CCO.US,D,20151028,000000,3.8398,3.9397,3.7401,3.8767,304778,0
+CCO.US,D,20151029,000000,3.9397,4.0659,3.861,3.945,1159531,0
+CCO.US,D,20151030,000000,3.9974,3.9974,3.8714,3.9293,226728,0
+CCO.US,D,20151102,000000,3.966,3.966,3.8767,3.9029,321452,0
+CCO.US,D,20151103,000000,3.861,3.966,3.8451,3.9188,231107,0
+CCO.US,D,20151104,000000,3.9135,3.9556,3.8398,3.8451,165729,0
+CCO.US,D,20151105,000000,3.4722,3.5667,3.1203,3.157,496669,0
+CCO.US,D,20151106,000000,3.1885,3.2043,3.1046,3.1674,327242,0
+CCO.US,D,20151109,000000,3.1466,3.1728,2.9838,3.01,198485,0
+CCO.US,D,20151110,000000,3.0415,3.2252,2.968,3.2095,372740,0
+CCO.US,D,20151111,000000,3.2095,3.2936,3.2095,3.22,189227,0
+CCO.US,D,20151112,000000,3.2095,3.2884,3.1046,3.1203,248429,0
+CCO.US,D,20151113,000000,3.0941,3.1466,3.0573,3.1307,205597,0
+CCO.US,D,20151116,000000,3.1255,3.1674,3.0835,3.0994,214925,0
+CCO.US,D,20151117,000000,3.0888,3.1255,2.989,2.9943,147915,0
+CCO.US,D,20151118,000000,2.9943,3.0731,2.9943,3.0258,158576,0
+CCO.US,D,20151119,000000,2.9943,3.0415,2.9784,3.0048,147534,0
+CCO.US,D,20151120,000000,2.9943,3.1307,2.8997,2.905,245383,0
+CCO.US,D,20151123,000000,2.8997,3.01,2.8997,2.989,155912,0
+CCO.US,D,20151124,000000,2.9838,3.0678,2.8943,3.0415,306683,0
+CCO.US,D,20151125,000000,3.01,3.0415,2.905,2.9312,160099,0
+CCO.US,D,20151127,000000,2.9102,2.9312,2.8997,2.9102,37503,0
+CCO.US,D,20151130,000000,2.905,2.905,2.6947,2.7579,732535,0
+CCO.US,D,20151201,000000,2.7841,2.8209,2.7422,2.7579,4355527,0
+CCO.US,D,20151202,000000,2.7159,2.884,2.658,2.6686,458799,0
+CCO.US,D,20151203,000000,2.6686,2.7579,2.6527,2.7106,316780,0
+CCO.US,D,20151204,000000,2.7159,2.7264,2.5792,2.5898,325337,0
+CCO.US,D,20151207,000000,2.5845,2.5845,2.4951,2.532,313534,0
+CCO.US,D,20151208,000000,2.5162,2.5582,2.4584,2.5109,203947,0
+CCO.US,D,20151209,000000,2.5005,2.6843,2.4426,2.6475,1119172,0
+CCO.US,D,20151210,000000,2.6633,2.7737,2.6002,2.7684,302304,0
+CCO.US,D,20151211,000000,2.7159,2.7159,2.5845,2.6317,234153,0
+CCO.US,D,20151214,000000,2.6266,2.7211,2.6266,2.6686,436512,0
+CCO.US,D,20151215,000000,2.6686,2.7579,2.6317,2.6633,517039,0
+CCO.US,D,20151216,000000,2.6475,2.8052,2.6475,2.7422,208452,0
+CCO.US,D,20151217,000000,2.7159,2.7788,2.7052,2.7159,194745,0
+CCO.US,D,20151218,000000,2.679,2.7422,2.6475,2.658,428138,0
+CCO.US,D,20151221,000000,2.658,2.7,2.6266,2.6896,154389,0
+CCO.US,D,20151222,000000,2.679,2.8104,2.679,2.7737,201119,0
+CCO.US,D,20151223,000000,2.7737,2.8682,2.7264,2.8578,213972,0
+CCO.US,D,20151224,000000,2.8419,2.9522,2.8366,2.9417,115157,0
+CCO.US,D,20151228,000000,2.9312,2.9312,2.8366,2.884,551571,0
+CCO.US,D,20151229,000000,2.8892,2.9207,2.8366,2.8943,859068,0
+CCO.US,D,20151230,000000,2.8892,2.9312,2.8629,2.8892,203396,0
+CCO.US,D,20151231,000000,2.8629,2.9417,2.8314,2.9364,210906,0
+CCO.US,D,20160104,000000,2.884,3.0048,2.8104,2.9576,363346,0
+CCO.US,D,20160105,000000,2.968,2.9707,2.8629,2.9312,366195,0
+CCO.US,D,20160106,000000,2.8892,3.3934,2.8314,3.0941,1869944,0
+CCO.US,D,20160107,000000,3.0468,3.0625,2.7946,2.8892,688948,0
+CCO.US,D,20160108,000000,2.8906,2.9791,2.8435,2.9497,403493,0
+CCO.US,D,20160111,000000,3.0028,3.0263,2.9497,3.0146,292250,0
+CCO.US,D,20160112,000000,3.0263,3.1207,2.9969,3.0678,381054,0
+CCO.US,D,20160113,000000,3.0618,3.0972,2.7786,2.8611,588474,0
+CCO.US,D,20160114,000000,2.8435,3.0087,2.8435,2.879,779998,0
+CCO.US,D,20160115,000000,2.7903,2.7962,2.6547,2.7137,198687,0
+CCO.US,D,20160119,000000,2.643,2.7727,2.643,2.7668,217143,0
+CCO.US,D,20160120,000000,2.6842,2.7314,2.5957,2.6902,240736,0
+CCO.US,D,20160121,000000,2.6783,2.7786,2.6658,2.7137,168894,0
+CCO.US,D,20160122,000000,2.7431,2.9497,2.7431,2.9261,287692,0
+CCO.US,D,20160125,000000,2.8552,2.9261,2.7697,2.8199,252849,0
+CCO.US,D,20160126,000000,2.8021,2.9379,2.7903,2.9202,282038,0
+CCO.US,D,20160127,000000,2.8611,2.8965,2.7786,2.8021,478691,0
+CCO.US,D,20160128,000000,2.8435,2.9202,2.8258,2.8965,330509,0
+CCO.US,D,20160129,000000,2.867,3.0028,2.867,2.9791,365578,0
+CCO.US,D,20160201,000000,2.873,2.9556,2.8288,2.8376,366260,0
+CCO.US,D,20160202,000000,2.8081,2.9084,2.8081,2.8906,217263,0
+CCO.US,D,20160203,000000,2.879,3.2682,2.879,3.2328,408692,0
+CCO.US,D,20160204,000000,3.2151,3.3213,3.1503,3.2447,443819,0
+CCO.US,D,20160205,000000,3.2152,3.4501,3.0939,3.1018,739789,0
+CCO.US,D,20160208,000000,3.0939,3.1991,2.9561,3.1747,496776,0
+CCO.US,D,20160209,000000,3.0857,3.1181,2.8832,2.9804,294560,0
+CCO.US,D,20160210,000000,2.9479,3.0291,2.8994,2.9885,173393,0
+CCO.US,D,20160211,000000,2.8346,3.0047,2.7618,2.9885,175782,0
+CCO.US,D,20160212,000000,2.8832,3.0168,2.8508,2.8751,133069,0
+CCO.US,D,20160216,000000,2.8346,2.9317,2.8346,2.8588,105669,0
+CCO.US,D,20160217,000000,2.4296,2.9662,2.4053,2.9642,476313,0
+CCO.US,D,20160218,000000,2.9156,2.9723,2.8184,2.8832,167379,0
+CCO.US,D,20160219,000000,2.8021,2.8913,2.7941,2.7941,144339,0
+CCO.US,D,20160222,000000,2.8104,2.9156,2.7941,2.8184,207314,0
+CCO.US,D,20160223,000000,2.7779,2.8588,2.7618,2.7618,88259,0
+CCO.US,D,20160224,000000,2.6807,2.8832,2.6726,2.7941,202906,0
+CCO.US,D,20160225,000000,2.8994,3.1423,2.5187,2.8346,244759,0
+CCO.US,D,20160226,000000,2.8346,2.8832,2.7293,2.8751,311571,0
+CCO.US,D,20160229,000000,2.8913,3.0208,2.8913,2.9237,195648,0
+CCO.US,D,20160301,000000,2.8913,3.0857,2.8913,3.0614,176975,0
+CCO.US,D,20160302,000000,3.0533,3.1423,2.8588,3.0208,423888,0
+CCO.US,D,20160303,000000,2.9966,3.3611,2.9966,3.3043,329218,0
+CCO.US,D,20160304,000000,3.3366,3.4014,3.2719,3.4014,291131,0
+CCO.US,D,20160307,000000,3.4258,3.6039,3.3772,3.6039,249774,0
+CCO.US,D,20160308,000000,3.685,3.7092,3.4582,3.6121,316328,0
+CCO.US,D,20160309,000000,3.6444,3.7165,3.4339,3.442,157840,0
+CCO.US,D,20160310,000000,3.5392,3.5392,3.3611,3.4339,65243,0
+CCO.US,D,20160311,000000,3.5392,3.7092,3.4663,3.6364,253797,0
+CCO.US,D,20160314,000000,3.6687,3.766,3.596,3.6284,203836,0
+CCO.US,D,20160315,000000,3.5716,3.5878,3.3125,3.4663,170476,0
+CCO.US,D,20160316,000000,3.5068,3.6444,3.442,3.6364,159184,0
+CCO.US,D,20160317,000000,3.6687,3.6931,3.5635,3.6364,129846,0
+CCO.US,D,20160318,000000,3.6607,3.8226,3.6039,3.8145,246225,0
+CCO.US,D,20160321,000000,3.7904,3.8712,3.5635,3.6039,107269,0
+CCO.US,D,20160322,000000,3.5635,3.6201,3.4906,3.5231,88907,0
+CCO.US,D,20160323,000000,3.5148,3.596,3.442,3.5797,125279,0
+CCO.US,D,20160324,000000,3.5635,3.6687,3.5392,3.6039,150248,0
+CCO.US,D,20160328,000000,3.6039,3.6444,3.5716,3.6039,61976,0
+CCO.US,D,20160329,000000,3.5716,3.7174,3.5473,3.7013,249664,0
+CCO.US,D,20160330,000000,3.7174,3.9765,3.7174,3.7255,169018,0
+CCO.US,D,20160331,000000,3.7417,3.8308,3.7013,3.8065,169798,0
+CCO.US,D,20160401,000000,3.7579,3.766,3.5635,3.7579,167481,0
+CCO.US,D,20160404,000000,3.8308,3.8308,3.6364,3.6444,161202,0
+CCO.US,D,20160405,000000,3.5878,3.6201,3.2881,3.3205,168104,0
+CCO.US,D,20160406,000000,3.3287,3.4339,3.3043,3.3611,187199,0
+CCO.US,D,20160407,000000,3.353,3.4339,3.3366,3.4339,133203,0
+CCO.US,D,20160408,000000,3.442,3.4501,3.3448,3.3772,166022,0
+CCO.US,D,20160411,000000,3.4178,3.4582,3.2881,3.4501,101724,0
+CCO.US,D,20160412,000000,3.4906,3.4906,3.3448,3.3772,68005,0
+CCO.US,D,20160413,000000,3.4096,3.5878,3.353,3.5878,141900,0
+CCO.US,D,20160414,000000,3.6039,3.6162,3.4663,3.6039,128681,0
+CCO.US,D,20160415,000000,3.6284,3.6687,3.5635,3.596,52572,0
+CCO.US,D,20160418,000000,3.5797,3.7644,3.5392,3.7335,150266,0
+CCO.US,D,20160419,000000,3.7174,3.8551,3.685,3.847,155631,0
+CCO.US,D,20160420,000000,3.8551,3.9725,3.766,3.9523,101824,0
+CCO.US,D,20160421,000000,3.9927,4.0332,3.8632,4.017,96823,0
+CCO.US,D,20160422,000000,4.0252,4.1385,3.9847,3.9847,116864,0
+CCO.US,D,20160425,000000,3.9685,4.0332,3.8874,3.9523,40045,0
+CCO.US,D,20160426,000000,4.017,4.1709,3.9765,4.1223,83879,0
+CCO.US,D,20160427,000000,4.2034,4.2113,3.9765,4.0494,97300,0
+CCO.US,D,20160428,000000,4.0738,4.179,4.009,4.0413,66268,0
+CCO.US,D,20160429,000000,4.0738,4.179,4.009,4.1385,107210,0
+CCO.US,D,20160502,000000,4.2113,4.2113,4.0657,4.1305,166687,0
+CCO.US,D,20160503,000000,4.1142,4.26,4.0494,4.2113,181928,0
+CCO.US,D,20160504,000000,4.8187,4.8836,4.3005,4.5515,202682,0
+CCO.US,D,20160505,000000,4.6083,4.7783,4.5192,4.6083,274597,0
+CCO.US,D,20160506,000000,4.6405,4.7945,4.6123,4.7621,218097,0
+CCO.US,D,20160509,000000,4.7865,4.9565,4.6892,4.8593,207634,0
+CCO.US,D,20160510,000000,4.8593,5.0131,4.7134,4.8512,127554,0
+CCO.US,D,20160511,000000,4.8512,4.9404,4.8309,4.924,230912,0
+CCO.US,D,20160512,000000,4.9565,5.0294,4.8755,4.9322,238450,0
+CCO.US,D,20160513,000000,4.8431,4.9484,4.7828,4.916,185672,0
+CCO.US,D,20160516,000000,4.9647,5.2157,4.9515,5.1995,196030,0
+CCO.US,D,20160517,000000,5.1508,5.2561,4.9322,4.9484,95322,0
+CCO.US,D,20160518,000000,4.8917,5.0375,4.7621,4.9322,176867,0
+CCO.US,D,20160519,000000,4.8755,5.0052,4.8674,4.9322,102467,0
+CCO.US,D,20160520,000000,4.9565,5.0052,4.8593,4.9565,100321,0
+CCO.US,D,20160523,000000,4.9889,5.086,4.9484,5.0618,97427,0
+CCO.US,D,20160524,000000,5.0618,5.1671,5.0375,5.0618,48495,0
+CCO.US,D,20160525,000000,5.0699,5.159,5.0618,5.1023,49802,0
+CCO.US,D,20160526,000000,5.1347,5.2561,5.0618,5.1832,137385,0
+CCO.US,D,20160527,000000,5.2076,5.3291,5.1508,5.1752,84118,0
+CCO.US,D,20160531,000000,5.1995,5.24,5.1266,5.2076,183125,0
+CCO.US,D,20160601,000000,5.3452,5.4181,5.1913,5.248,420506,0
+CCO.US,D,20160602,000000,5.2238,5.3939,5.1995,5.248,259323,0
+CCO.US,D,20160603,000000,5.2238,5.3048,5.2157,5.24,119933,0
+CCO.US,D,20160606,000000,5.2561,5.3696,5.2157,5.2319,109266,0
+CCO.US,D,20160607,000000,5.248,5.321,5.1508,5.1752,86892,0
+CCO.US,D,20160608,000000,5.2157,5.2643,5.1671,5.2561,104576,0
+CCO.US,D,20160609,000000,5.2238,5.2238,5.0294,5.1347,223031,0
+CCO.US,D,20160610,000000,5.0779,5.1832,5.0052,5.1184,99342,0
+CCO.US,D,20160613,000000,5.1104,5.2561,5.0358,5.1104,121786,0
+CCO.US,D,20160614,000000,5.1508,5.24,5.086,5.1427,97477,0
+CCO.US,D,20160615,000000,5.1671,5.2643,5.1266,5.1266,102113,0
+CCO.US,D,20160616,000000,5.1508,5.2076,5.1104,5.159,116574,0
+CCO.US,D,20160617,000000,5.1023,5.2157,5.0699,5.1427,363473,0
+CCO.US,D,20160620,000000,5.2319,5.4991,5.1023,5.3371,159204,0
+CCO.US,D,20160621,000000,5.4101,5.5721,5.3048,5.3533,517468,0
+CCO.US,D,20160622,000000,5.3939,5.4505,5.2966,5.3857,260668,0
+CCO.US,D,20160623,000000,5.4505,5.5639,5.325,5.3452,110825,0
+CCO.US,D,20160624,000000,5.1347,5.24,4.924,4.924,442670,0
+CCO.US,D,20160627,000000,4.7945,4.9849,4.7783,4.8431,139090,0
+CCO.US,D,20160628,000000,4.8431,5.0213,4.8431,4.9079,208638,0
+CCO.US,D,20160629,000000,4.9727,5.1266,4.9322,5.1023,111447,0
+CCO.US,D,20160630,000000,5.1266,5.159,4.997,5.0375,118178,0
+CCO.US,D,20160701,000000,4.9727,5.24,4.9727,5.2076,100763,0
+CCO.US,D,20160705,000000,5.1508,5.1832,4.8431,4.8512,356972,0
+CCO.US,D,20160706,000000,4.7945,5.1387,4.7945,5.0537,295322,0
+CCO.US,D,20160707,000000,5.0375,5.1832,5.0375,5.1184,80590,0
+CCO.US,D,20160708,000000,5.1913,5.3696,5.1104,5.3371,57613,0
+CCO.US,D,20160711,000000,5.4262,5.6449,5.321,5.3291,149457,0
+CCO.US,D,20160712,000000,5.3939,5.4626,5.3169,5.3452,277500,0
+CCO.US,D,20160713,000000,5.3452,5.5963,5.3452,5.5073,92513,0
+CCO.US,D,20160714,000000,5.5882,5.5882,5.3777,5.4101,181034,0
+CCO.US,D,20160715,000000,5.3614,5.4991,5.3614,5.4425,58792,0
+CCO.US,D,20160718,000000,5.4181,5.4991,5.3291,5.4748,75353,0
+CCO.US,D,20160719,000000,5.4586,5.6449,5.4108,5.5314,105542,0
+CCO.US,D,20160720,000000,5.6287,5.6449,5.4748,5.5152,81203,0
+CCO.US,D,20160721,000000,5.5073,5.6205,5.4991,5.5963,55061,0
+CCO.US,D,20160722,000000,5.5882,5.7259,5.58,5.6449,68248,0
+CCO.US,D,20160725,000000,5.653,5.7017,5.4425,5.4586,41292,0
+CCO.US,D,20160726,000000,5.4748,5.6205,5.4432,5.58,47117,0
+CCO.US,D,20160727,000000,5.6368,5.7017,5.5397,5.6692,37431,0
+CCO.US,D,20160728,000000,5.6044,5.6773,5.4101,5.4505,74510,0
+CCO.US,D,20160729,000000,5.4667,5.7178,5.4262,5.6611,88177,0
+CCO.US,D,20160801,000000,5.7664,5.7987,5.653,5.6934,230412,0
+CCO.US,D,20160802,000000,5.6692,5.7664,5.5963,5.7097,131424,0
+CCO.US,D,20160803,000000,5.6287,5.7825,5.6287,5.7421,124942,0
+CCO.US,D,20160804,000000,5.4344,5.6368,5.2804,5.5073,277663,0
+CCO.US,D,20160805,000000,5.5234,5.6408,5.2886,5.3614,591592,0
+CCO.US,D,20160808,000000,5.3857,5.4748,5.321,5.4748,131902,0
+CCO.US,D,20160809,000000,5.5314,5.5314,5.1023,5.2886,194380,0
+CCO.US,D,20160810,000000,5.2886,5.4262,5.2319,5.3452,266280,0
+CCO.US,D,20160811,000000,5.4019,5.4668,5.3048,5.3857,253654,0
+CCO.US,D,20160812,000000,5.4262,5.5152,5.4101,5.5152,376360,0
+CCO.US,D,20160815,000000,5.58,5.6773,5.5314,5.6044,127028,0
+CCO.US,D,20160816,000000,5.5963,5.5963,5.2601,5.3048,51862,0
+CCO.US,D,20160817,000000,5.3614,5.3614,5.1832,5.2804,54707,0
+CCO.US,D,20160818,000000,5.2966,5.2966,5.1266,5.1913,55925,0
+CCO.US,D,20160819,000000,5.1913,5.2076,5.0779,5.1995,47301,0
+CCO.US,D,20160822,000000,5.1913,5.3128,5.1023,5.3048,63553,0
+CCO.US,D,20160823,000000,5.3614,5.4344,5.2724,5.3939,35553,0
+CCO.US,D,20160824,000000,5.3777,5.3777,5.2035,5.3048,163829,0
+CCO.US,D,20160825,000000,5.3128,5.4019,5.1882,5.3371,123967,0
+CCO.US,D,20160826,000000,5.4019,5.5558,5.3777,5.5397,215231,0
+CCO.US,D,20160829,000000,5.5558,5.9203,5.491,5.8717,393467,0
+CCO.US,D,20160830,000000,5.8717,5.9122,5.6692,5.6692,801896,0
+CCO.US,D,20160831,000000,5.7097,5.7453,5.4505,5.4667,176210,0
+CCO.US,D,20160901,000000,5.4019,5.58,5.4019,5.4991,139445,0
+CCO.US,D,20160902,000000,5.5882,5.6449,5.5073,5.5882,115578,0
+CCO.US,D,20160906,000000,5.653,5.6853,5.5152,5.5152,87918,0
+CCO.US,D,20160907,000000,5.5639,5.6125,5.4262,5.5314,121848,0
+CCO.US,D,20160908,000000,5.5314,5.5721,5.3614,5.4425,263275,0
+CCO.US,D,20160909,000000,5.4262,5.4748,5.24,5.4101,159732,0
+CCO.US,D,20160912,000000,5.3696,5.5477,5.3696,5.4667,261487,0
+CCO.US,D,20160913,000000,5.2238,5.2804,4.9322,4.9322,228057,0
+CCO.US,D,20160914,000000,4.924,4.9889,4.8512,4.8512,305285,0
+CCO.US,D,20160915,000000,4.9079,4.9727,4.8512,4.8512,133781,0
+CCO.US,D,20160916,000000,4.7783,4.9647,4.7783,4.8593,342417,0
+CCO.US,D,20160919,000000,4.9404,5.0131,4.8917,4.9807,119908,0
+CCO.US,D,20160920,000000,5.0375,5.0699,4.8431,4.8512,274654,0
+CCO.US,D,20160921,000000,4.8674,4.9889,4.8351,4.916,389084,0
+CCO.US,D,20160922,000000,5.0131,5.0618,4.9404,4.9404,165005,0
+CCO.US,D,20160923,000000,5.0131,5.0213,4.9079,4.9404,192729,0
+CCO.US,D,20160926,000000,4.916,4.9647,4.8187,4.827,116683,0
+CCO.US,D,20160927,000000,4.8836,4.916,4.7621,4.8999,181417,0
+CCO.US,D,20160928,000000,4.8836,4.9322,4.7459,4.8512,136254,0
+CCO.US,D,20160929,000000,4.9322,4.9322,4.7621,4.8512,147024,0
+CCO.US,D,20160930,000000,4.8836,4.8836,4.7134,4.7297,243606,0
+CCO.US,D,20161003,000000,4.7945,4.9079,4.7297,4.8999,111475,0
+CCO.US,D,20161004,000000,4.8917,4.9727,4.7297,4.8512,121822,0
+CCO.US,D,20161005,000000,4.8836,4.9565,4.8593,4.8755,202053,0
+CCO.US,D,20161006,000000,4.8512,5.0213,4.7866,4.827,176837,0
+CCO.US,D,20161007,000000,4.8431,4.9079,4.8067,4.8593,115379,0
+CCO.US,D,20161010,000000,4.8593,4.9404,4.6568,4.6974,184634,0
+CCO.US,D,20161011,000000,4.6568,4.7379,4.5758,4.6568,100355,0
+CCO.US,D,20161012,000000,4.6974,4.8999,4.6568,4.8187,66806,0
+CCO.US,D,20161013,000000,4.6568,4.7783,4.6164,4.6164,212740,0
+CCO.US,D,20161014,000000,4.6974,4.8187,4.6568,4.6568,68024,0
+CCO.US,D,20161017,000000,4.5758,4.8187,4.5758,4.6974,87189,0
+CCO.US,D,20161018,000000,4.5921,4.8187,4.5921,4.7379,34474,0
+CCO.US,D,20161019,000000,4.6974,4.9201,4.6974,4.8593,327697,0
+CCO.US,D,20161020,000000,4.7945,4.8187,4.6164,4.7379,91867,0
+CCO.US,D,20161021,000000,4.6568,4.6974,4.6568,4.6568,28555,0
+CCO.US,D,20161024,000000,4.5921,4.6974,4.5921,4.6568,109235,0
+CCO.US,D,20161025,000000,4.6164,4.8187,4.6164,4.6974,58329,0
+CCO.US,D,20161026,000000,4.6164,4.7176,4.5758,4.6568,64885,0
+CCO.US,D,20161027,000000,4.6164,4.6974,4.5758,4.6974,40184,0
+CCO.US,D,20161028,000000,4.6164,4.6974,4.5353,4.6568,77475,0
+CCO.US,D,20161031,000000,4.6568,4.7783,4.6164,4.6568,106052,0
+CCO.US,D,20161101,000000,4.6568,4.7783,4.6568,4.7379,88213,0
+CCO.US,D,20161102,000000,4.6164,4.6974,4.4948,4.5353,125823,0
+CCO.US,D,20161103,000000,4.6568,4.7379,4.5758,4.6164,89486,0
+CCO.US,D,20161104,000000,4.5353,4.6568,4.5353,4.6164,53462,0
+CCO.US,D,20161107,000000,4.6568,4.7379,4.6568,4.6974,45466,0
+CCO.US,D,20161108,000000,4.6164,4.7379,4.6164,4.6974,76709,0
+CCO.US,D,20161109,000000,4.4948,4.6164,4.4948,4.5353,65782,0
+CCO.US,D,20161110,000000,4.5353,4.7379,4.5353,4.6974,58445,0
+CCO.US,D,20161111,000000,4.5839,4.6164,4.4139,4.4544,121040,0
+CCO.US,D,20161114,000000,4.4139,4.4544,4.2113,4.4139,78307,0
+CCO.US,D,20161115,000000,4.3329,4.5758,4.3329,4.5353,29890,0
+CCO.US,D,20161116,000000,4.4948,4.6568,4.4948,4.5353,51481,0
+CCO.US,D,20161117,000000,4.4948,4.6568,4.4948,4.5758,35756,0
+CCO.US,D,20161118,000000,4.5353,4.6974,4.5353,4.6974,28785,0
+CCO.US,D,20161121,000000,4.6974,4.7783,4.5758,4.6164,41384,0
+CCO.US,D,20161122,000000,4.5758,4.8593,4.5758,4.8187,71192,0
+CCO.US,D,20161123,000000,4.7379,5.1427,4.7379,5.0618,64602,0
+CCO.US,D,20161125,000000,5.0213,5.0213,4.2519,4.5758,220926,0
+CCO.US,D,20161128,000000,4.6164,4.6164,4.5758,4.5758,165571,0
+CCO.US,D,20161129,000000,4.5758,4.6974,4.4139,4.4544,870408,0
+CCO.US,D,20161130,000000,4.4948,4.6366,4.4139,4.4139,227028,0
+CCO.US,D,20161201,000000,4.4544,4.6568,4.4139,4.5758,81483,0
+CCO.US,D,20161202,000000,4.5353,4.6568,4.4948,4.5758,92493,0
+CCO.US,D,20161205,000000,4.4948,4.6164,4.4139,4.4544,93841,0
+CCO.US,D,20161206,000000,4.4139,4.6164,4.4139,4.5353,125073,0
+CCO.US,D,20161207,000000,4.4948,4.6974,4.4948,4.5353,154506,0
+CCO.US,D,20161208,000000,4.5758,4.6164,4.4948,4.5353,76951,0
+CCO.US,D,20161209,000000,4.5758,4.6568,4.4948,4.4948,110556,0
+CCO.US,D,20161212,000000,4.4544,4.5353,4.1305,4.1305,80184,0
+CCO.US,D,20161213,000000,4.1709,4.3733,4.0899,4.1709,110757,0
+CCO.US,D,20161214,000000,4.1305,4.2113,4.0899,4.1709,73718,0
+CCO.US,D,20161215,000000,4.1709,4.1709,3.847,4.009,409369,0
+CCO.US,D,20161216,000000,4.009,4.1305,3.9077,4.0494,327946,0
+CCO.US,D,20161219,000000,4.009,4.0494,3.9279,3.9685,68740,0
+CCO.US,D,20161220,000000,4.009,4.0899,3.9279,4.0494,158680,0
+CCO.US,D,20161221,000000,4.0899,4.1507,4.0494,4.0494,38770,0
+CCO.US,D,20161222,000000,4.0494,4.1305,3.9685,4.009,139936,0
+CCO.US,D,20161223,000000,4.009,4.0899,3.9685,4.009,77410,0
+CCO.US,D,20161227,000000,4.0494,4.0494,3.9685,4.009,63565,0
+CCO.US,D,20161228,000000,4.009,4.0899,4.009,4.009,124828,0
+CCO.US,D,20161229,000000,4.009,4.0494,4.009,4.009,55204,0
+CCO.US,D,20161230,000000,4.0494,4.0899,4.009,4.0899,65874,0
+CCO.US,D,20170103,000000,4.0899,4.0899,3.9279,4.009,95744,0
+CCO.US,D,20170104,000000,4.0494,4.2113,4.009,4.009,67422,0
+CCO.US,D,20170105,000000,4.009,4.0291,3.8874,3.9685,68325,0
+CCO.US,D,20170106,000000,3.9685,3.9685,3.8874,3.9279,77916,0
+CCO.US,D,20170109,000000,3.9685,3.9685,3.8874,3.9279,36612,0
+CCO.US,D,20170110,000000,3.9685,4.0494,3.9279,4.0494,58567,0
+CCO.US,D,20170111,000000,4.009,4.009,3.9279,4.009,52676,0
+CCO.US,D,20170112,000000,4.009,4.009,3.9279,3.9685,67148,0
+CCO.US,D,20170113,000000,4.009,4.009,3.9279,3.9279,24282,0
+CCO.US,D,20170117,000000,3.9685,3.9887,3.9279,3.9685,56494,0
+CCO.US,D,20170118,000000,3.9279,3.9685,3.8065,3.847,117379,0
+CCO.US,D,20170119,000000,3.8874,3.9279,3.8267,3.9279,34130,0
+CCO.US,D,20170120,000000,3.9685,3.9685,3.847,3.8874,36799,0
+CCO.US,D,20170123,000000,3.8874,3.9685,3.847,3.8874,22229,0
+CCO.US,D,20170124,000000,3.8874,3.8874,3.8065,3.847,33826,0
+CCO.US,D,20170125,000000,3.847,4.009,3.847,3.9685,112301,0
+CCO.US,D,20170126,000000,3.9685,3.9685,3.847,3.8874,68563,0
+CCO.US,D,20170127,000000,3.8874,4.0754,3.766,3.9685,161802,0
+CCO.US,D,20170130,000000,4.009,4.009,3.9279,3.9685,52640,0
+CCO.US,D,20170131,000000,4.009,4.009,3.9685,4.009,27753,0
+CCO.US,D,20170201,000000,4.009,4.0494,3.9685,3.9685,70155,0
+CCO.US,D,20170202,000000,4.009,4.0494,3.9077,4.009,61276,0
+CCO.US,D,20170203,000000,4.009,4.0494,3.9685,3.9685,60551,0
+CCO.US,D,20170206,000000,3.9685,4.009,3.8874,3.8874,40541,0
+CCO.US,D,20170207,000000,3.847,3.9685,3.766,3.847,54901,0
+CCO.US,D,20170208,000000,3.8874,3.8874,3.7255,3.7255,37491,0
+CCO.US,D,20170209,000000,3.766,3.847,3.7457,3.8065,42067,0
+CCO.US,D,20170210,000000,3.9847,4.1305,3.8874,3.9685,171127,0
+CCO.US,D,20170213,000000,4.009,4.1305,3.9685,4.0899,53206,0
+CCO.US,D,20170214,000000,4.1305,4.3668,4.0899,4.2924,257152,0
+CCO.US,D,20170215,000000,4.2924,4.3733,4.2519,4.3329,83170,0
+CCO.US,D,20170216,000000,4.3329,4.3329,4.2519,4.2924,199823,0
+CCO.US,D,20170217,000000,4.3329,4.3329,4.1709,4.2113,76969,0
+CCO.US,D,20170221,000000,4.2519,4.2787,4.1305,4.2113,89435,0
+CCO.US,D,20170222,000000,4.2113,4.2924,4.1709,4.2924,61668,0
+CCO.US,D,20170223,000000,4.3329,4.3329,4.2519,4.2519,239918,0
+CCO.US,D,20170224,000000,4.3277,4.5655,4.2326,4.4228,119197,0
+CCO.US,D,20170227,000000,4.3752,4.5655,4.3277,4.5179,187689,0
+CCO.US,D,20170228,000000,4.6131,4.6131,4.5179,4.5655,129710,0
+CCO.US,D,20170301,000000,4.6606,4.7557,4.4704,4.7081,281238,0
+CCO.US,D,20170302,000000,4.7557,5.802,4.6606,5.7545,358749,0
+CCO.US,D,20170303,000000,5.802,5.8496,5.0411,5.2789,274369,0
+CCO.US,D,20170306,000000,5.3263,5.7069,5.0648,5.7069,201356,0
+CCO.US,D,20170307,000000,5.6593,5.7069,5.6118,5.6593,160058,0
+CCO.US,D,20170308,000000,5.6118,5.6593,5.5166,5.6593,142267,0
+CCO.US,D,20170309,000000,5.7069,5.7069,5.469,5.5166,99604,0
+CCO.US,D,20170310,000000,5.4215,5.6118,5.3739,5.5642,113555,0
+CCO.US,D,20170313,000000,5.5166,5.7545,5.469,5.469,169748,0
+CCO.US,D,20170314,000000,5.469,5.5642,5.4215,5.5166,27614,0
+CCO.US,D,20170315,000000,5.469,5.7545,5.4215,5.6593,214973,0
+CCO.US,D,20170316,000000,5.6118,5.7545,5.6118,5.7069,85460,0
+CCO.US,D,20170317,000000,5.7069,5.7069,5.255,5.3263,442554,0
+CCO.US,D,20170320,000000,5.3263,5.6118,5.3263,5.5166,61828,0
+CCO.US,D,20170321,000000,5.5166,5.7069,5.4215,5.5642,54123,0
+CCO.US,D,20170322,000000,5.5166,5.5642,5.4215,5.469,39061,0
+CCO.US,D,20170323,000000,5.4215,5.7069,5.4215,5.6593,74971,0
+CCO.US,D,20170324,000000,5.6593,5.7545,5.6118,5.7164,70051,0
+CCO.US,D,20170327,000000,5.7069,5.7545,5.5166,5.5642,161742,0
+CCO.US,D,20170328,000000,5.5166,5.802,5.5166,5.802,1124548,0
+CCO.US,D,20170329,000000,5.8496,6.0417,5.8496,5.8971,133339,0
+CCO.US,D,20170330,000000,5.8496,5.9446,5.5642,5.7545,144024,0
+CCO.US,D,20170331,000000,5.7069,5.802,5.5642,5.7545,138997,0
+CCO.US,D,20170403,000000,5.7069,5.8496,5.7069,5.7069,317019,0
+CCO.US,D,20170404,000000,5.6593,5.9446,5.5166,5.5166,735455,0
+CCO.US,D,20170405,000000,5.5642,5.802,5.5642,5.7069,430463,0
+CCO.US,D,20170406,000000,5.6593,5.7545,5.6593,5.7069,262623,0
+CCO.US,D,20170407,000000,5.6593,5.7306,5.6118,5.7069,269996,0
+CCO.US,D,20170410,000000,5.6593,5.7069,5.6593,5.7069,28508,0
+CCO.US,D,20170411,000000,5.6593,5.7069,5.6118,5.7069,69638,0
+CCO.US,D,20170412,000000,5.7069,5.7545,5.5166,5.7069,115632,0
+CCO.US,D,20170413,000000,5.7069,5.8496,5.588,5.7545,100466,0
+CCO.US,D,20170417,000000,5.7545,5.8496,5.6593,5.8496,58070,0
+CCO.US,D,20170418,000000,5.802,5.8496,5.6593,5.6593,74194,0
+CCO.US,D,20170419,000000,5.7069,5.802,5.6118,5.7069,83414,0
+CCO.US,D,20170420,000000,5.7069,5.7545,5.5166,5.6118,91766,0
+CCO.US,D,20170421,000000,5.5642,5.6118,5.3739,5.5642,182432,0
+CCO.US,D,20170424,000000,5.5166,5.5642,5.4215,5.5166,135067,0
+CCO.US,D,20170425,000000,5.5166,5.6118,5.3739,5.4215,119722,0
+CCO.US,D,20170426,000000,5.3739,5.5166,5.2789,5.2789,82810,0
+CCO.US,D,20170427,000000,5.2313,5.3263,5.0648,5.1362,275095,0
+CCO.US,D,20170428,000000,5.1362,5.1362,4.8508,4.8984,898562,0
+CCO.US,D,20170501,000000,4.8984,4.9935,4.8508,4.8984,225748,0
+CCO.US,D,20170502,000000,4.8984,4.946,4.8508,4.8984,359602,0
+CCO.US,D,20170503,000000,4.8508,4.8984,4.5655,4.8508,306177,0
+CCO.US,D,20170504,000000,4.7557,4.8984,4.7081,4.7557,686601,0
+CCO.US,D,20170505,000000,4.7081,4.7557,4.5179,4.5655,175301,0
+CCO.US,D,20170508,000000,4.5655,4.6131,4.4228,4.6131,234596,0
+CCO.US,D,20170509,000000,4.6131,4.6519,4.2802,4.3752,668187,0
+CCO.US,D,20170510,000000,4.4228,4.4465,4.2802,4.4228,190114,0
+CCO.US,D,20170511,000000,4.4228,4.4228,4.2326,4.3277,214825,0
+CCO.US,D,20170512,000000,4.2802,4.2802,4.0662,4.1375,151004,0
+CCO.US,D,20170515,000000,4.1375,4.1822,4.0424,4.0424,148021,0
+CCO.US,D,20170516,000000,4.0424,4.0424,3.8283,3.8997,343943,0
+CCO.US,D,20170517,000000,3.8521,3.9473,3.6143,3.6619,228805,0
+CCO.US,D,20170518,000000,3.7094,3.8521,3.6619,3.8521,239797,0
+CCO.US,D,20170519,000000,3.8521,3.8997,3.5667,3.6143,497193,0
+CCO.US,D,20170522,000000,3.6143,3.757,3.5667,3.6143,87885,0
+CCO.US,D,20170523,000000,3.5667,3.6098,3.4242,3.4717,163449,0
+CCO.US,D,20170524,000000,3.5192,3.6143,3.3766,3.6143,188193,0
+CCO.US,D,20170525,000000,3.6143,3.6143,3.3766,3.3766,480325,0
+CCO.US,D,20170526,000000,3.4242,3.4717,3.3766,3.4242,112274,0
+CCO.US,D,20170530,000000,3.4717,3.5192,3.3291,3.5192,167287,0
+CCO.US,D,20170531,000000,3.4717,3.7094,3.1863,3.6619,660069,0
+CCO.US,D,20170601,000000,3.7094,3.757,3.6143,3.757,242571,0
+CCO.US,D,20170602,000000,3.7094,3.7852,3.5192,3.757,596544,0
+CCO.US,D,20170605,000000,3.7094,4.0899,3.5667,3.9473,414019,0
+CCO.US,D,20170606,000000,3.8997,3.8997,3.7094,3.8046,197763,0
+CCO.US,D,20170607,000000,3.8046,3.8521,3.4004,3.757,326013,0
+CCO.US,D,20170608,000000,3.7094,3.8521,3.7094,3.8046,200703,0
+CCO.US,D,20170609,000000,3.757,3.8521,3.5667,3.6143,140244,0
+CCO.US,D,20170612,000000,3.6619,3.7094,3.5192,3.7094,358895,0
+CCO.US,D,20170613,000000,3.6619,3.7094,3.5665,3.6143,155507,0
+CCO.US,D,20170614,000000,3.6619,3.7094,3.5667,3.6619,154047,0
+CCO.US,D,20170615,000000,3.7094,3.757,3.5667,3.7094,236276,0
+CCO.US,D,20170616,000000,3.757,4.0424,3.7094,4.0424,332520,0
+CCO.US,D,20170619,000000,3.9187,4.0662,3.8521,3.8997,367420,0
+CCO.US,D,20170620,000000,3.9473,3.9473,3.6619,3.776,702623,0
+CCO.US,D,20170621,000000,3.8046,3.8046,3.7094,3.7094,328191,0
+CCO.US,D,20170622,000000,3.757,3.8521,3.7094,3.8046,249976,0
+CCO.US,D,20170623,000000,3.8521,3.8997,3.6619,3.8046,2989343,0
+CCO.US,D,20170626,000000,3.8046,4.1375,3.8046,3.9949,220292,0
+CCO.US,D,20170627,000000,3.9949,4.4704,3.9949,4.3752,369279,0
+CCO.US,D,20170628,000000,4.3752,4.5655,4.3277,4.5179,261013,0
+CCO.US,D,20170629,000000,4.5179,4.6131,4.4228,4.5179,195874,0
+CCO.US,D,20170630,000000,4.4704,4.6606,4.3752,4.6131,334112,0
+CCO.US,D,20170703,000000,4.6131,4.6131,4.0186,4.185,250122,0
+CCO.US,D,20170705,000000,4.2326,4.2326,4.0899,4.1375,98252,0
+CCO.US,D,20170706,000000,4.0899,4.2802,3.9949,4.185,292617,0
+CCO.US,D,20170707,000000,4.185,4.2326,4.1375,4.2231,84245,0
+CCO.US,D,20170710,000000,4.2326,4.2802,4.0899,4.185,124440,0
+CCO.US,D,20170711,000000,4.185,4.2802,4.0424,4.1375,83047,0
+CCO.US,D,20170712,000000,4.1375,4.2802,4.0424,4.0899,89263,0
+CCO.US,D,20170713,000000,4.0899,4.1375,3.9473,3.9949,135553,0
+CCO.US,D,20170714,000000,3.9949,4.185,3.9949,4.0899,84216,0
+CCO.US,D,20170717,000000,4.0424,4.2326,4.0424,4.185,125685,0
+CCO.US,D,20170718,000000,4.185,4.6131,4.1375,4.5655,193869,0
+CCO.US,D,20170719,000000,4.6131,4.9935,4.5655,4.8984,189853,0
+CCO.US,D,20170720,000000,4.946,4.946,4.7557,4.8984,124692,0
+CCO.US,D,20170721,000000,4.9935,4.9935,4.7557,4.8033,119909,0
+CCO.US,D,20170724,000000,4.8033,4.946,4.8033,4.8984,126086,0
+CCO.US,D,20170725,000000,4.8984,4.9935,4.8508,4.946,99369,0
+CCO.US,D,20170726,000000,4.946,4.9935,4.8984,4.946,111358,0
+CCO.US,D,20170727,000000,4.946,5.0173,4.946,4.946,72979,0
+CCO.US,D,20170728,000000,4.946,5.0411,4.8984,4.9935,104727,0
+CCO.US,D,20170731,000000,4.9935,5.0173,4.7795,4.8224,115721,0
+CCO.US,D,20170801,000000,4.8508,5.0411,4.8033,4.9935,137183,0
+CCO.US,D,20170802,000000,5.0411,5.0411,4.7557,4.8033,177885,0
+CCO.US,D,20170803,000000,4.7557,4.8271,4.2802,4.3752,114417,0
+CCO.US,D,20170804,000000,4.2802,4.3277,4.0186,4.1375,271281,0
+CCO.US,D,20170807,000000,4.0899,4.4228,4.0424,4.3752,135499,0
+CCO.US,D,20170808,000000,4.3752,5.469,4.3277,4.7081,868562,0
+CCO.US,D,20170809,000000,4.7081,4.8984,4.5655,4.7081,235778,0
+CCO.US,D,20170810,000000,4.7081,4.7081,4.0899,4.1375,174801,0
+CCO.US,D,20170811,000000,4.0424,4.2326,4.0424,4.1375,104093,0
+CCO.US,D,20170814,000000,4.2326,4.2326,3.757,3.8046,190469,0
+CCO.US,D,20170815,000000,3.8521,3.8521,3.6619,3.7094,276850,0
+CCO.US,D,20170816,000000,3.757,3.8521,3.6619,3.8046,178174,0
+CCO.US,D,20170817,000000,3.8521,3.9949,3.7931,3.9473,122953,0
+CCO.US,D,20170818,000000,3.8521,3.9949,3.8046,3.8521,140147,0
+CCO.US,D,20170821,000000,3.8046,3.8997,3.757,3.8521,64721,0
+CCO.US,D,20170822,000000,3.8997,3.8997,3.7094,3.8046,114369,0
+CCO.US,D,20170823,000000,3.757,3.9473,3.7094,3.8997,198651,0
+CCO.US,D,20170824,000000,3.8997,3.9473,3.8046,3.8997,27310,0
+CCO.US,D,20170825,000000,3.8521,3.9473,3.8046,3.8521,64225,0
+CCO.US,D,20170828,000000,3.8997,3.8997,3.7807,3.8521,50121,0
+CCO.US,D,20170829,000000,3.8046,3.8521,3.7094,3.8521,281573,0
+CCO.US,D,20170830,000000,3.8046,3.8521,3.7094,3.757,93811,0
+CCO.US,D,20170831,000000,3.757,3.8046,3.6619,3.6619,159944,0
+CCO.US,D,20170901,000000,3.757,3.9473,3.543,3.8521,254153,0
+CCO.US,D,20170905,000000,3.8997,4.0424,3.8046,3.8521,280402,0
+CCO.US,D,20170906,000000,3.8521,3.8521,3.7094,3.8046,130233,0
+CCO.US,D,20170907,000000,3.8521,3.9591,3.8046,3.8521,94218,0
+CCO.US,D,20170908,000000,3.8046,3.8521,3.757,3.757,180783,0
+CCO.US,D,20170911,000000,3.8997,3.8997,3.8046,3.8997,90314,0
+CCO.US,D,20170912,000000,3.8997,3.9473,3.8046,3.8997,83950,0
+CCO.US,D,20170913,000000,3.8997,3.9473,3.7333,3.8521,234777,0
+CCO.US,D,20170914,000000,3.8997,3.8997,3.757,3.8521,148624,0
+CCO.US,D,20170915,000000,3.8997,3.8997,3.8046,3.8046,346560,0
+CCO.US,D,20170918,000000,3.7094,3.8521,3.6619,3.8046,342051,0
+CCO.US,D,20170919,000000,3.8046,3.8521,3.6857,3.8046,136167,0
+CCO.US,D,20170920,000000,3.757,3.8521,3.7094,3.8521,106477,0
+CCO.US,D,20170921,000000,3.8046,3.9234,3.757,3.8046,126655,0
+CCO.US,D,20170922,000000,3.757,3.8521,3.757,3.8521,38607,0
+CCO.US,D,20170925,000000,3.8046,3.8997,3.8046,3.8997,78548,0
+CCO.US,D,20170926,000000,3.8997,3.9473,3.8997,3.8997,63080,0
+CCO.US,D,20170927,000000,3.9473,4.2802,3.8521,4.2802,160093,0
+CCO.US,D,20170928,000000,4.185,4.5655,4.1613,4.5179,179636,0
+CCO.US,D,20170929,000000,4.4704,4.5179,4.3277,4.4228,76132,0
+CCO.US,D,20171002,000000,4.4228,4.4228,4.185,4.2802,228816,0
+CCO.US,D,20171003,000000,4.3752,4.6606,4.2802,4.6131,175775,0
+CCO.US,D,20171004,000000,4.6606,4.7557,4.5655,4.7081,117744,0
+CCO.US,D,20171005,000000,4.7081,4.7081,4.5417,4.5655,185111,0
+CCO.US,D,20171006,000000,4.6331,4.7778,4.5365,4.6331,260217,0
+CCO.US,D,20171009,000000,4.6331,4.7295,4.6331,4.7295,37132,0
+CCO.US,D,20171010,000000,4.7295,4.7778,4.2952,4.3435,475817,0
+CCO.US,D,20171011,000000,4.3918,4.3918,4.1505,4.2952,569906,0
+CCO.US,D,20171012,000000,4.2952,4.5365,4.2469,4.4882,136702,0
+CCO.US,D,20171013,000000,4.4882,4.5848,4.1505,4.1505,195127,0
+CCO.US,D,20171016,000000,4.1505,4.3435,4.1505,4.2469,401424,0
+CCO.US,D,20171017,000000,4.2952,4.44,4.1987,4.3435,373478,0
+CCO.US,D,20171018,000000,4.3918,4.4159,4.1505,4.1505,153506,0
+CCO.US,D,20171019,000000,4.1505,4.1505,4.0539,4.1022,73262,0
+CCO.US,D,20171020,000000,4.1505,4.1505,3.9574,4.025,168025,0
+CCO.US,D,20171023,000000,4.0057,4.0539,3.8851,3.9091,161034,0
+CCO.US,D,20171024,000000,3.9091,3.9574,3.8126,3.8609,125580,0
+CCO.US,D,20171025,000000,3.8609,3.9574,3.8126,3.8609,105399,0
+CCO.US,D,20171026,000000,3.9091,3.9574,3.8126,3.8609,141646,0
+CCO.US,D,20171027,000000,3.8609,4.0298,3.8126,3.9574,480814,0
+CCO.US,D,20171030,000000,3.9091,3.9574,3.8126,3.8609,371904,0
+CCO.US,D,20171031,000000,3.8609,3.9091,3.6196,3.6678,349102,0
+CCO.US,D,20171101,000000,3.6875,3.7858,3.54,3.7367,146639,0
+CCO.US,D,20171102,000000,3.7367,3.7858,3.5892,3.7367,73138,0
+CCO.US,D,20171103,000000,3.7367,3.7367,3.6383,3.7367,40743,0
+CCO.US,D,20171106,000000,3.7367,3.8842,3.6875,3.7367,75032,0
+CCO.US,D,20171107,000000,3.8842,4.0317,3.8842,3.8842,167462,0
+CCO.US,D,20171108,000000,3.6875,3.9333,3.6875,3.7858,149862,0
+CCO.US,D,20171109,000000,3.9825,4.0317,3.9825,3.9825,133857,0
+CCO.US,D,20171110,000000,3.9825,4.0317,3.7858,3.7858,83053,0
+CCO.US,D,20171113,000000,3.7858,3.9825,3.746,3.9825,134584,0
+CCO.US,D,20171114,000000,3.9825,3.9825,3.8842,3.9333,135136,0
+CCO.US,D,20171115,000000,3.9333,4.0317,3.835,3.8842,335299,0
+CCO.US,D,20171116,000000,3.8842,4.0317,3.8596,3.9333,60431,0
+CCO.US,D,20171117,000000,3.8842,4.1792,3.8842,4.13,84537,0
+CCO.US,D,20171120,000000,4.13,4.1792,4.0808,4.1792,47498,0
+CCO.US,D,20171121,000000,4.1792,4.3267,4.0808,4.3267,162895,0
+CCO.US,D,20171122,000000,4.3267,4.3267,4.0317,4.1792,196529,0
+CCO.US,D,20171124,000000,4.1792,4.1792,4.0317,4.13,34051,0
+CCO.US,D,20171127,000000,4.13,4.3267,4.0808,4.2283,107115,0
+CCO.US,D,20171128,000000,4.2283,4.3758,4.1792,4.3758,88949,0
+CCO.US,D,20171129,000000,4.3758,4.5725,4.2775,4.5233,119520,0
+CCO.US,D,20171130,000000,4.5725,4.7446,4.425,4.6217,217909,0
+CCO.US,D,20171201,000000,4.2775,4.6217,4.2775,4.2775,147170,0
+CCO.US,D,20171204,000000,4.3758,4.5725,4.2283,4.3267,264271,0
+CCO.US,D,20171205,000000,4.3267,4.3267,4.1792,4.3267,94202,0
+CCO.US,D,20171206,000000,4.3267,4.425,4.2283,4.3267,124433,0
+CCO.US,D,20171207,000000,4.3267,4.425,4.2283,4.3267,155973,0
+CCO.US,D,20171208,000000,4.3267,4.3758,4.2283,4.2775,82904,0
+CCO.US,D,20171211,000000,4.2283,4.425,4.0808,4.0808,128775,0
+CCO.US,D,20171212,000000,4.0808,4.1792,3.9333,4.0317,233198,0
+CCO.US,D,20171213,000000,4.0317,4.3267,4.0317,4.2283,490099,0
+CCO.US,D,20171214,000000,4.2283,4.2283,3.9333,4.0317,360467,0
+CCO.US,D,20171215,000000,4.0317,4.1792,3.9333,4.13,504137,0
+CCO.US,D,20171218,000000,4.13,4.2283,3.9333,4.13,476453,0
+CCO.US,D,20171219,000000,4.0808,4.1054,3.835,3.9825,519309,0
+CCO.US,D,20171220,000000,3.9825,4.3021,3.9333,4.1792,169390,0
+CCO.US,D,20171221,000000,4.1792,4.8183,4.13,4.7692,1007385,0
+CCO.US,D,20171222,000000,4.7692,4.7692,4.4742,4.4742,240235,0
+CCO.US,D,20171226,000000,4.4742,4.6708,4.4742,4.6708,80380,0
+CCO.US,D,20171227,000000,4.6217,4.6708,4.5479,4.5725,200379,0
+CCO.US,D,20171228,000000,4.5725,4.6708,4.5233,4.6217,52408,0
+CCO.US,D,20171229,000000,4.6708,4.6708,4.4988,4.5233,111300,0
+CCO.US,D,20180102,000000,4.5233,4.72,4.5233,4.6708,223426,0
+CCO.US,D,20180103,000000,4.6708,4.8183,4.6217,4.7692,103039,0
+CCO.US,D,20180104,000000,4.7692,4.7692,4.5725,4.6708,72704,0
+CCO.US,D,20180105,000000,4.6708,4.7692,4.5725,4.6708,99596,0
+CCO.US,D,20180108,000000,4.6217,4.7692,4.5725,4.5725,22831,0
+CCO.US,D,20180109,000000,4.5725,4.8675,4.5479,4.7692,267907,0
+CCO.US,D,20180110,000000,4.72,4.7446,4.6217,4.6708,58842,0
+CCO.US,D,20180111,000000,4.6708,4.7692,4.6217,4.72,165534,0
+CCO.US,D,20180112,000000,4.72,4.8675,4.72,4.8183,72263,0
+CCO.US,D,20180116,000000,4.8183,5.015,4.6708,4.72,77297,0
+CCO.US,D,20180117,000000,4.72,4.72,4.4742,4.5233,367782,0
+CCO.US,D,20180118,000000,4.5233,4.5233,4.425,4.4742,124040,0
+CCO.US,D,20180119,000000,4.425,5.015,4.425,4.8183,168162,0
+CCO.US,D,20180122,000000,4.7692,4.9413,4.7692,4.8675,41273,0
+CCO.US,D,20180123,000000,4.8183,4.8921,4.7692,4.8183,52306,0
+CCO.US,D,20180124,000000,4.8675,4.9085,4.72,4.72,29053,0
+CCO.US,D,20180125,000000,4.75,4.8,4.65,4.75,66279,0
+CCO.US,D,20180126,000000,4.75,5.15,4.7,5.05,125021,0
+CCO.US,D,20180129,000000,5.05,5.1,4.8,4.9,41664,0
+CCO.US,D,20180130,000000,4.9,4.95,4.7,4.75,54063,0
+CCO.US,D,20180131,000000,4.75,4.95,4.7,4.85,56378,0
+CCO.US,D,20180201,000000,4.8,4.95,4.7,4.8,62194,0
+CCO.US,D,20180202,000000,4.8,4.85,4.675,4.7,59775,0
+CCO.US,D,20180205,000000,4.65,4.75,4.5,4.6,88431,0
+CCO.US,D,20180206,000000,4.5,4.75,4.5,4.7,111493,0
+CCO.US,D,20180207,000000,4.65,4.75,4.6,4.6,38160,0
+CCO.US,D,20180208,000000,4.6,4.725,4.55,4.6,61944,0
+CCO.US,D,20180209,000000,4.45,4.9,4.45,4.8,70050,0
+CCO.US,D,20180212,000000,4.75,4.8,4.6,4.65,64195,0
+CCO.US,D,20180213,000000,4.6,4.75,4.6,4.65,64176,0
+CCO.US,D,20180214,000000,4.6,4.85,4.6,4.75,51206,0
+CCO.US,D,20180215,000000,4.75,5.15,4.7,5.1,54727,0
+CCO.US,D,20180216,000000,5,5.2,4.9,5,50957,0
+CCO.US,D,20180220,000000,4.95,5.05,4.85,4.9,30600,0
+CCO.US,D,20180221,000000,4.9,5.05,4.8,4.8,56872,0
+CCO.US,D,20180222,000000,4.8,5,4.8,5,25298,0
+CCO.US,D,20180223,000000,5.05,5.15,5,5.1,51105,0
+CCO.US,D,20180226,000000,5.1,5.35,5.1,5.3,66430,0
+CCO.US,D,20180227,000000,5.25,5.3,5.05,5.1,31176,0
+CCO.US,D,20180228,000000,5.1,5.25,4.8,4.8,51785,0
+CCO.US,D,20180301,000000,4.8,5.1,4.8,4.95,68424,0
+CCO.US,D,20180302,000000,4.9,5.1,4.85,5,96265,0
+CCO.US,D,20180305,000000,4.95,5.2,4.95,5.05,464957,0
+CCO.US,D,20180306,000000,5.1,5.2,4.9,4.95,330738,0
+CCO.US,D,20180307,000000,4.9,5.05,4.9,4.95,180220,0
+CCO.US,D,20180308,000000,4.9,4.95,4.8,4.9,46042,0
+CCO.US,D,20180309,000000,4.9,5.1,4.85,5.05,81907,0
+CCO.US,D,20180312,000000,5.1,5.1,4.95,5,134099,0
+CCO.US,D,20180313,000000,5,5.05,4.9,5,117259,0
+CCO.US,D,20180314,000000,5,5.05,4.9,4.9,4830613,0
+CCO.US,D,20180315,000000,5,5.05,4.9,4.9,110748,0
+CCO.US,D,20180316,000000,4.9,5,4.85,4.9,312932,0
+CCO.US,D,20180319,000000,4.9,5.05,4.85,4.9,123909,0
+CCO.US,D,20180320,000000,4.9,5,4.8,4.85,999115,0
+CCO.US,D,20180321,000000,4.85,4.95,4.8,4.9,72473,0
+CCO.US,D,20180322,000000,4.8,5.1,4.8,4.9,155988,0
+CCO.US,D,20180323,000000,4.9,4.95,4.65,4.7,171043,0
+CCO.US,D,20180326,000000,4.8,5.05,4.7,5,101808,0
+CCO.US,D,20180327,000000,5,5.05,4.85,4.95,99160,0
+CCO.US,D,20180328,000000,5,5,4.85,4.9,102129,0
+CCO.US,D,20180329,000000,4.95,4.95,4.8,4.9,138439,0
+CCO.US,D,20180402,000000,4.85,4.85,4.7,4.75,93239,0
+CCO.US,D,20180403,000000,4.75,4.85,4.7,4.75,143369,0
+CCO.US,D,20180404,000000,4.75,4.9,4.75,4.9,85187,0
+CCO.US,D,20180405,000000,4.9,5.05,4.9,4.95,322243,0
+CCO.US,D,20180406,000000,4.95,4.95,4.85,4.95,77994,0
+CCO.US,D,20180409,000000,4.95,4.95,4.75,4.85,91633,0
+CCO.US,D,20180410,000000,4.9,4.95,4.75,4.95,94466,0
+CCO.US,D,20180411,000000,4.95,5,4.9,4.95,65969,0
+CCO.US,D,20180412,000000,4.95,4.95,4.85,4.95,66220,0
+CCO.US,D,20180413,000000,4.95,4.95,4.9,4.95,42016,0
+CCO.US,D,20180416,000000,4.95,5,4.9,4.95,84912,0
+CCO.US,D,20180417,000000,4.95,5,4.9,4.95,91379,0
+CCO.US,D,20180418,000000,5,5,4.9,4.95,93653,0
+CCO.US,D,20180419,000000,4.95,4.95,4.85,4.95,31271,0
+CCO.US,D,20180420,000000,4.9,4.95,4.85,4.95,34438,0
+CCO.US,D,20180423,000000,4.95,4.95,4.9,4.95,55000,0
+CCO.US,D,20180424,000000,4.95,4.95,4.8,4.95,36947,0
+CCO.US,D,20180425,000000,5,5,4.9,4.95,30197,0
+CCO.US,D,20180426,000000,4.95,4.9999,4.85,4.95,51288,0
+CCO.US,D,20180427,000000,4.9,4.9,4.8,4.85,21059,0
+CCO.US,D,20180430,000000,4.9,4.95,4.75,4.8,39220,0
+CCO.US,D,20180501,000000,4.55,4.6,4.35,4.4,243546,0
+CCO.US,D,20180502,000000,4.35,4.9,4.3,4.8,399406,0
+CCO.US,D,20180503,000000,4.75,4.8,4.6,4.75,47749,0
+CCO.US,D,20180504,000000,4.7,4.8,4.65,4.75,46851,0
+CCO.US,D,20180507,000000,4.8,4.8,4.65,4.7,39872,0
+CCO.US,D,20180508,000000,4.7,4.7,4.45,4.45,68141,0
+CCO.US,D,20180509,000000,4.5,4.5,4.25,4.48,146194,0
+CCO.US,D,20180510,000000,4.45,4.7,4.45,4.65,30548,0
+CCO.US,D,20180511,000000,4.6,4.7,4.6,4.7,29025,0
+CCO.US,D,20180514,000000,4.55,4.7,4.55,4.7,44113,0
+CCO.US,D,20180515,000000,4.7,4.75,4.65,4.7,35520,0
+CCO.US,D,20180516,000000,4.7,4.7,4.6,4.65,51972,0
+CCO.US,D,20180517,000000,4.65,4.65,4.6,4.65,21715,0
+CCO.US,D,20180518,000000,4.75,4.75,4.55,4.6,101749,0
+CCO.US,D,20180521,000000,4.6,4.65,4.55,4.65,30085,0
+CCO.US,D,20180522,000000,4.45,4.55,4.25,4.5,162751,0
+CCO.US,D,20180523,000000,4.45,4.575,4.35,4.45,115090,0
+CCO.US,D,20180524,000000,4.4,4.55,4.3,4.3,213686,0
+CCO.US,D,20180525,000000,4.3,4.35,4.2875,4.3,58979,0
+CCO.US,D,20180529,000000,4.3,4.45,4.25,4.4,81678,0
+CCO.US,D,20180530,000000,4.4,4.55,4.25,4.35,77275,0
+CCO.US,D,20180531,000000,4.4,4.4,4.3,4.35,179733,0
+CCO.US,D,20180601,000000,4.4,4.5,4.275,4.3,302324,0
+CCO.US,D,20180604,000000,4.3,4.6,4.3,4.5,62547,0
+CCO.US,D,20180605,000000,4.45,4.6,4.4,4.45,160679,0
+CCO.US,D,20180606,000000,4.5,4.6,4.4,4.45,76458,0
+CCO.US,D,20180607,000000,4.45,4.55,4.4,4.45,42635,0
+CCO.US,D,20180608,000000,4.5,4.8,4.4923,4.6,131272,0
+CCO.US,D,20180611,000000,4.6,4.7,4.6,4.65,58460,0
+CCO.US,D,20180612,000000,4.65,4.7,4.6,4.6,38254,0
+CCO.US,D,20180613,000000,4.6,4.7,4.55,4.65,60083,0
+CCO.US,D,20180614,000000,4.7,4.775,4.55,4.7,83246,0
+CCO.US,D,20180615,000000,4.7,4.75,4.65,4.7,137251,0
+CCO.US,D,20180618,000000,4.65,4.7,4.6,4.7,58799,0
+CCO.US,D,20180619,000000,4.7,4.7,4.6,4.65,117510,0
+CCO.US,D,20180620,000000,4.65,4.675,4.6,4.65,130383,0
+CCO.US,D,20180621,000000,4.65,4.65,4.6,4.65,192168,0
+CCO.US,D,20180622,000000,4.65,4.7,4.55,4.65,732457,0
+CCO.US,D,20180625,000000,4.65,4.65,4.6,4.65,49242,0
+CCO.US,D,20180626,000000,4.65,4.65,4.6,4.65,70994,0
+CCO.US,D,20180627,000000,4.6,4.65,4.55,4.65,31930,0
+CCO.US,D,20180628,000000,4.65,4.65,4.5,4.55,420322,0
+CCO.US,D,20180629,000000,4.55,4.55,4.225,4.3,576843,0
+CCO.US,D,20180702,000000,4.3,4.5,4.3,4.45,218046,0
+CCO.US,D,20180703,000000,4.5,4.5,4.4,4.45,25197,0
+CCO.US,D,20180705,000000,4.5,4.5,4.4,4.45,32852,0
+CCO.US,D,20180706,000000,4.45,4.55,4.4,4.5,54174,0
+CCO.US,D,20180709,000000,4.5,4.5,4.35,4.45,91451,0
+CCO.US,D,20180710,000000,4.5,4.5,4.4,4.45,43717,0
+CCO.US,D,20180711,000000,4.4,4.4,4.35,4.4,17305,0
+CCO.US,D,20180712,000000,4.4,4.45,4.35,4.4,39124,0
+CCO.US,D,20180713,000000,4.45,4.5,4.4,4.4,29011,0
+CCO.US,D,20180716,000000,4.4006,4.45,4.35,4.4,26409,0
+CCO.US,D,20180717,000000,4.4,4.5,4.4,4.45,28583,0
+CCO.US,D,20180718,000000,4.45,4.45,4.4,4.4,13154,0
+CCO.US,D,20180719,000000,4.4,4.4,4.3,4.35,119600,0
+CCO.US,D,20180720,000000,4.35,4.4,4.35,4.4,62743,0
+CCO.US,D,20180723,000000,4.4,4.4,4.3,4.4,39043,0
+CCO.US,D,20180724,000000,4.4,4.45,4.3473,4.4,30155,0
+CCO.US,D,20180725,000000,4.4,4.5,4.35,4.35,160395,0
+CCO.US,D,20180726,000000,4.4,4.45,4.35,4.45,11982,0
+CCO.US,D,20180727,000000,4.45,4.45,4.35,4.35,17611,0
+CCO.US,D,20180730,000000,4.3,4.4,4.3,4.3,27159,0
+CCO.US,D,20180731,000000,4.3,4.6,4.3,4.45,75253,0
+CCO.US,D,20180801,000000,4.4,4.55,4.4,4.45,564672,0
+CCO.US,D,20180802,000000,4.4546,4.5,4.4,4.45,25988,0
+CCO.US,D,20180803,000000,4.4,4.75,4.4,4.55,108186,0
+CCO.US,D,20180806,000000,4.6,4.65,4.4,4.4,103642,0
+CCO.US,D,20180807,000000,4.45,4.575,4.45,4.5,266199,0
+CCO.US,D,20180808,000000,4.55,4.55,4.45,4.45,93960,0
+CCO.US,D,20180809,000000,4.45,4.5,4.45,4.5,11278,0
+CCO.US,D,20180810,000000,4.45,4.6,4.4,4.45,155283,0
+CCO.US,D,20180813,000000,4.55,4.55,4.4,4.4,42041,0
+CCO.US,D,20180814,000000,4.45,4.5,4.4,4.45,73859,0
+CCO.US,D,20180815,000000,4.4,4.45,4.35,4.35,15888,0
+CCO.US,D,20180816,000000,4.4,4.5,4.375,4.5,126527,0
+CCO.US,D,20180817,000000,4.45,4.7,4.45,4.65,110136,0
+CCO.US,D,20180820,000000,4.7,4.75,4.65,4.7,80546,0
+CCO.US,D,20180821,000000,4.7,4.75,4.625,4.65,167790,0
+CCO.US,D,20180822,000000,4.65,4.8,4.65,4.7,210490,0
+CCO.US,D,20180823,000000,4.65,4.7,4.6,4.65,92025,0
+CCO.US,D,20180824,000000,4.7,4.9,4.65,4.7,167473,0
+CCO.US,D,20180827,000000,4.7,4.8,4.6,4.6,137418,0
+CCO.US,D,20180828,000000,4.6,4.65,4.45,4.5,139485,0
+CCO.US,D,20180829,000000,4.55,4.6,4.45,4.55,124717,0
+CCO.US,D,20180830,000000,4.55,4.65,4.5,4.55,110809,0
+CCO.US,D,20180831,000000,4.5,4.65,4.5,4.55,95099,0
+CCO.US,D,20180904,000000,4.55,4.575,4.5,4.55,78858,0
+CCO.US,D,20180905,000000,4.55,4.55,4.3501,4.45,228136,0
+CCO.US,D,20180906,000000,4.5,4.6,4.45,4.5,79536,0
+CCO.US,D,20180907,000000,4.5,4.5,4.45,4.45,60198,0
+CCO.US,D,20180910,000000,4.45,4.925,4.45,4.9,167762,0
+CCO.US,D,20180911,000000,4.95,5.4,4.95,5.3,203703,0
+CCO.US,D,20180912,000000,5.35,5.45,5.15,5.35,269866,0
+CCO.US,D,20180913,000000,5.35,5.5,5.3,5.35,96879,0
+CCO.US,D,20180914,000000,5.35,5.5,5.251,5.35,117525,0
+CCO.US,D,20180917,000000,5.35,5.45,5.35,5.4,83405,0
+CCO.US,D,20180918,000000,5.4,5.55,5.303,5.45,109877,0
+CCO.US,D,20180919,000000,5.45,5.55,5.45,5.55,92889,0
+CCO.US,D,20180920,000000,5.6,5.65,5.4,5.5,139538,0
+CCO.US,D,20180921,000000,5.45,5.85,5.3886,5.85,387528,0
+CCO.US,D,20180924,000000,5.8,5.8955,5.7,5.8,122539,0
+CCO.US,D,20180925,000000,5.8,6.05,5.8,5.95,196238,0
+CCO.US,D,20180926,000000,5.95,6.05,5.6,5.75,512232,0
+CCO.US,D,20180927,000000,5.7,5.9,5.6888,5.8,104803,0
+CCO.US,D,20180928,000000,5.85,6,5.8001,5.95,131081,0
+CCO.US,D,20181001,000000,5.95,6.22,5.95,6.08,191233,0
+CCO.US,D,20181002,000000,6.08,6.36,6.08,6.16,153277,0
+CCO.US,D,20181003,000000,6.2,6.31,6.0321,6.15,264419,0
+CCO.US,D,20181004,000000,6.13,6.21,5.92,6.16,149546,0
+CCO.US,D,20181005,000000,6.18,6.23,6.11,6.19,101121,0
+CCO.US,D,20181008,000000,6.23,6.38,6.18,6.25,200524,0
+CCO.US,D,20181009,000000,6.23,6.32,6.2,6.24,134083,0
+CCO.US,D,20181010,000000,6.25,6.33,6,6.02,94463,0
+CCO.US,D,20181011,000000,5.98,6.1,5.82,5.9,100677,0
+CCO.US,D,20181012,000000,6,6.06,5.77,5.85,76465,0
+CCO.US,D,20181015,000000,5.76,6,5.76,5.91,66991,0
+CCO.US,D,20181016,000000,5.91,6.1,5.86,6.09,84518,0
+CCO.US,D,20181017,000000,6.12,6.22,6.02,6.16,143494,0
+CCO.US,D,20181018,000000,6.16,6.23,6.06,6.15,147007,0
+CCO.US,D,20181019,000000,6.05,6.22,6.05,6.17,85513,0
+CCO.US,D,20181022,000000,6.21,6.25,6.12,6.14,80871,0
+CCO.US,D,20181023,000000,6.05,6.0775,5.87,5.92,75998,0
+CCO.US,D,20181024,000000,5.91,5.98,5.53,5.68,333697,0
+CCO.US,D,20181025,000000,5.72,5.955,5.7,5.81,67954,0
+CCO.US,D,20181026,000000,5.77,5.8,5.59,5.71,75021,0
+CCO.US,D,20181029,000000,5.8,5.84,5.6,5.61,80806,0
+CCO.US,D,20181030,000000,5.59,5.82,5.55,5.8,58009,0
+CCO.US,D,20181031,000000,5.89,5.9,5.77,5.82,84283,0
+CCO.US,D,20181101,000000,5.86,5.9,5.82,5.88,113649,0
+CCO.US,D,20181102,000000,5.89,5.96,5.79,5.86,68138,0
+CCO.US,D,20181105,000000,5.88,5.98,5.69,5.73,33865,0
+CCO.US,D,20181106,000000,5.73,5.79,5.6102,5.71,60184,0
+CCO.US,D,20181107,000000,5.75,6,5.635,5.97,81760,0
+CCO.US,D,20181108,000000,6.05,6.25,5.98,6.2,509003,0
+CCO.US,D,20181109,000000,6.18,6.2,5.53,5.81,64628,0
+CCO.US,D,20181112,000000,5.81,5.81,5.32,5.71,45323,0
+CCO.US,D,20181113,000000,5.73,5.74,5.49,5.6,58734,0
+CCO.US,D,20181114,000000,5.66,5.66,5.28,5.29,58242,0
+CCO.US,D,20181115,000000,5.27,5.82,5.17,5.28,175079,0
+CCO.US,D,20181116,000000,5.24,5.37,5.14,5.29,101431,0
+CCO.US,D,20181119,000000,5.26,5.3899,5.1,5.13,45711,0
+CCO.US,D,20181120,000000,5.08,5.11,4.97,5.03,55197,0
+CCO.US,D,20181121,000000,5.2,5.24,5.12,5.16,25968,0
+CCO.US,D,20181123,000000,5.1,5.28,4.9949,5.23,22056,0
+CCO.US,D,20181126,000000,5.27,5.29,5.17,5.23,40057,0
+CCO.US,D,20181127,000000,5.18,5.24,5.1,5.12,38295,0
+CCO.US,D,20181128,000000,5.12,5.4,5.09,5.32,60370,0
+CCO.US,D,20181129,000000,5.27,5.35,5,5.12,76000,0
+CCO.US,D,20181130,000000,5.05,5.19,5.05,5.11,138649,0
+CCO.US,D,20181203,000000,5.15,5.28,5.1,5.15,106921,0
+CCO.US,D,20181204,000000,5.15,5.34,4.92,4.94,102177,0
+CCO.US,D,20181206,000000,4.88,5.27,4.71,5.19,190235,0
+CCO.US,D,20181207,000000,5.17,5.55,5.16,5.43,125064,0
+CCO.US,D,20181210,000000,5.48,5.74,5.44,5.56,129274,0
+CCO.US,D,20181211,000000,5.67,5.84,5.61,5.74,323454,0
+CCO.US,D,20181212,000000,5.84,5.92,5.75,5.85,273110,0
+CCO.US,D,20181213,000000,5.89,5.9,5.7805,5.84,102868,0
+CCO.US,D,20181214,000000,5.83,5.93,5.77,5.79,73226,0
+CCO.US,D,20181217,000000,5.82,5.84,5.6,5.61,298273,0
+CCO.US,D,20181218,000000,5.71,5.77,5.61,5.65,161252,0
+CCO.US,D,20181219,000000,5.61,5.74,5.32,5.41,159264,0
+CCO.US,D,20181220,000000,5.44,5.45,5.175,5.25,204135,0
+CCO.US,D,20181221,000000,5.25,5.4,5.15,5.15,508163,0
+CCO.US,D,20181224,000000,5.15,5.25,5.05,5.11,59494,0
+CCO.US,D,20181226,000000,5.17,5.21,4.99,5.12,94982,0
+CCO.US,D,20181227,000000,5.03,5.2,4.94,5.05,167360,0
+CCO.US,D,20181228,000000,5.15,5.32,5.15,5.18,93506,0
+CCO.US,D,20181231,000000,5.22,5.29,5.01,5.19,109644,0
+CCO.US,D,20190102,000000,5.14,5.4,5.14,5.29,69210,0
+CCO.US,D,20190103,000000,5.28,5.38,5.17,5.27,74536,0
+CCO.US,D,20190104,000000,5.35,5.52,5.18,5.47,107621,0
+CCO.US,D,20190107,000000,5.46,5.72,5.42,5.55,101359,0
+CCO.US,D,20190108,000000,5.62,5.77,5.62,5.65,228932,0
+CCO.US,D,20190109,000000,5.7257,5.7257,5.555,5.57,106827,0
+CCO.US,D,20190110,000000,5.55,5.63,5.495,5.57,82034,0
+CCO.US,D,20190111,000000,5.51,5.56,5.4,5.41,61780,0
+CCO.US,D,20190114,000000,5.49,5.51,5.29,5.45,109623,0
+CCO.US,D,20190115,000000,5.39,5.58,5.36,5.52,50330,0
+CCO.US,D,20190116,000000,5.58,5.6,5.34,5.5,56005,0
+CCO.US,D,20190117,000000,5.46,5.62,5.41,5.43,45772,0
+CCO.US,D,20190118,000000,5.44,5.55,5.33,5.35,52465,0
+CCO.US,D,20190122,000000,5.34,5.54,5.16,5.17,80983,0
+CCO.US,D,20190123,000000,5.18,5.5,5.09,5.22,83694,0
+CCO.US,D,20190124,000000,5.26,5.4,5.1901,5.29,48082,0
+CCO.US,D,20190125,000000,5.34,5.5,5.2059,5.48,82587,0
+CCO.US,D,20190128,000000,5.42,5.5,5.35,5.4,59172,0
+CCO.US,D,20190129,000000,5.4,5.46,5.33,5.38,40673,0
+CCO.US,D,20190130,000000,5.42,5.47,5.36,5.4,65045,0
+CCO.US,D,20190131,000000,5.41,5.59,5.41,5.57,71578,0
+CCO.US,D,20190201,000000,5.57,5.625,5.44,5.46,50546,0
+CCO.US,D,20190204,000000,5.26,5.565,5.26,5.39,77254,0
+CCO.US,D,20190205,000000,5.39,5.59,5.37,5.41,49227,0
+CCO.US,D,20190206,000000,5.36,5.535,5.32,5.35,53102,0
+CCO.US,D,20190207,000000,5.35,5.52,5.23,5.3,100879,0
+CCO.US,D,20190208,000000,5.28,5.43,5.28,5.31,36171,0
+CCO.US,D,20190211,000000,5.4569,5.4569,5.24,5.3,37656,0
+CCO.US,D,20190212,000000,5.32,5.39,5.14,5.2,57166,0
+CCO.US,D,20190213,000000,5.22,5.23,5.12,5.18,27833,0
+CCO.US,D,20190214,000000,5.18,5.25,4.85,4.92,108255,0
+CCO.US,D,20190215,000000,4.96,5.25,4.96,5.22,92467,0
+CCO.US,D,20190219,000000,5.2,5.37,5.17,5.21,93335,0
+CCO.US,D,20190220,000000,5.14,5.39,5.14,5.31,46260,0
+CCO.US,D,20190221,000000,5.3,5.63,5.13,5.58,136087,0
+CCO.US,D,20190222,000000,5.59,5.74,5.5074,5.61,84739,0
+CCO.US,D,20190225,000000,5.66,5.72,5.6,5.63,50440,0
+CCO.US,D,20190226,000000,5.63,5.73,5.52,5.57,35865,0
+CCO.US,D,20190227,000000,5.54,5.69,5.41,5.46,25404,0
+CCO.US,D,20190228,000000,5.45,5.63,5.45,5.48,55223,0
+CCO.US,D,20190301,000000,5.5,5.57,4.9343,5,188059,0
+CCO.US,D,20190304,000000,5.14,5.6,5.085,5.5,126396,0
+CCO.US,D,20190305,000000,5.48,5.58,5.3,5.47,64570,0
+CCO.US,D,20190306,000000,5.55,5.55,5,5.02,158522,0
+CCO.US,D,20190307,000000,5.03,5.22,5.0032,5.13,68357,0
+CCO.US,D,20190308,000000,5.12,5.17,5.02,5.09,41783,0
+CCO.US,D,20190311,000000,5.25,5.39,5.1466,5.38,59196,0
+CCO.US,D,20190312,000000,5.43,5.56,5.38,5.51,72073,0
+CCO.US,D,20190313,000000,5.52,5.58,5.44,5.53,69804,0
+CCO.US,D,20190314,000000,5.52,5.6,5.33,5.41,55032,0
+CCO.US,D,20190315,000000,5.41,5.63,5.26,5.27,252153,0
+CCO.US,D,20190318,000000,5.27,5.63,5.27,5.56,78795,0
+CCO.US,D,20190319,000000,5.58,5.63,5.44,5.49,81528,0
+CCO.US,D,20190320,000000,5.5,5.67,5.46,5.6,67616,0
+CCO.US,D,20190321,000000,5.53,5.7,5.47,5.52,72208,0
+CCO.US,D,20190322,000000,5.5,5.6,5.18,5.2,75664,0
+CCO.US,D,20190325,000000,5.18,5.36,5.18,5.28,63653,0
+CCO.US,D,20190326,000000,5.28,5.35,5.08,5.34,29479,0
+CCO.US,D,20190327,000000,5.3,5.31,5.02,5.12,58640,0
+CCO.US,D,20190328,000000,5.15,5.23,4.99,5.04,258264,0
+CCO.US,D,20190329,000000,5.1,5.47,4.965,5.35,571091,0
+CCO.US,D,20190401,000000,5.41,5.49,5.24,5.33,84521,0
+CCO.US,D,20190402,000000,5.31,5.5,5.31,5.47,72804,0
+CCO.US,D,20190403,000000,5.51,5.75,5.51,5.58,59515,0
+CCO.US,D,20190404,000000,5.66,5.72,5.54,5.59,75563,0
+CCO.US,D,20190405,000000,5.62,5.76,5.59,5.65,59910,0
+CCO.US,D,20190408,000000,5.64,5.67,5.47,5.49,135866,0
+CCO.US,D,20190409,000000,5.58,5.58,5.4,5.4,32197,0
+CCO.US,D,20190410,000000,5.41,5.49,5.37,5.42,35366,0
+CCO.US,D,20190411,000000,5.45,5.49,5.41,5.45,25712,0
+CCO.US,D,20190412,000000,5.52,5.52,5.33,5.37,39043,0
+CCO.US,D,20190415,000000,5.38,5.465,5.3,5.44,60053,0
+CCO.US,D,20190416,000000,5.51,5.59,5.34,5.34,29662,0
+CCO.US,D,20190417,000000,5.33,5.51,5.26,5.47,57708,0
+CCO.US,D,20190418,000000,5.43,5.46,5.21,5.23,31848,0
+CCO.US,D,20190422,000000,5.2,5.21,5.089,5.14,62744,0
+CCO.US,D,20190423,000000,5.12,5.35,5.12,5.32,67477,0
+CCO.US,D,20190424,000000,5.24,5.34,5.18,5.19,43347,0
+CCO.US,D,20190425,000000,5.15,5.17,4.97,4.99,62158,0
+CCO.US,D,20190426,000000,4.99,5.2,4.99,5.09,41814,0
+CCO.US,D,20190429,000000,5.15,5.18,4.9,4.97,66575,0
+CCO.US,D,20190430,000000,4.99,5.03,4.85,4.89,145291,0
+CCO.US,D,20190501,000000,4.93,4.95,4.75,4.78,115310,0
+CCO.US,D,20190502,000000,4.82,4.82,4.39,4.45,434751,0
+CCO.US,D,20190503,000000,4.53,4.86,4.5,4.75,857614,0
+CCO.US,D,20190506,000000,4.69,5.12,4.51,4.94,784472,0
+CCO.US,D,20190507,000000,4.85,4.97,4.53,4.66,3170369,0
+CCO.US,D,20190508,000000,4.68,4.93,4.67,4.9,670920,0
+CCO.US,D,20190509,000000,4.86,5.12,4.7855,4.98,1432701,0
+CCO.US,D,20190510,000000,4.98,5.04,4.86,5.04,579531,0
+CCO.US,D,20190513,000000,4.99,5.08,4.83,4.95,518123,0
+CCO.US,D,20190514,000000,5.02,5.15,4.94,5.05,2332951,0
+CCO.US,D,20190515,000000,5.01,5.35,5.01,5.2,1119723,0
+CCO.US,D,20190516,000000,5.32,5.4,5.01,5.14,4057926,0
+CCO.US,D,20190517,000000,5.13,5.22,5.01,5.14,1196666,0
+CCO.US,D,20190520,000000,5.11,5.25,5,5.12,1391332,0
+CCO.US,D,20190521,000000,5.14,5.43,5.1,5.29,1108667,0
+CCO.US,D,20190522,000000,5.24,5.42,5.17,5.22,684825,0
+CCO.US,D,20190523,000000,5.22,5.23,5.11,5.18,686045,0
+CCO.US,D,20190524,000000,5.2,5.25,5.15,5.21,529752,0
+CCO.US,D,20190528,000000,5.28,5.47,5.2,5.25,1470953,0
+CCO.US,D,20190529,000000,5.15,5.28,5.15,5.23,3162275,0
+CCO.US,D,20190530,000000,5.2,5.31,5.16,5.18,531664,0
+CCO.US,D,20190531,000000,5.09,5.19,5,5.08,918295,0
+CCO.US,D,20190603,000000,5.06,5.13,4.85,4.87,687558,0
+CCO.US,D,20190604,000000,4.92,4.99,4.72,4.84,869220,0
+CCO.US,D,20190605,000000,4.86,4.9,4.77,4.85,640948,0
+CCO.US,D,20190606,000000,4.8,4.89,4.745,4.85,2711063,0
+CCO.US,D,20190607,000000,4.85,5.06,4.81,4.99,1239811,0
+CCO.US,D,20190610,000000,5.03,5.32,5.03,5.21,2428645,0
+CCO.US,D,20190611,000000,5.24,5.285,5.11,5.23,735473,0
+CCO.US,D,20190612,000000,5.21,5.4,5.21,5.29,1514164,0
+CCO.US,D,20190613,000000,5.29,5.35,5.21,5.25,1512969,0
+CCO.US,D,20190614,000000,5.24,5.35,5.2,5.22,1034739,0
+CCO.US,D,20190617,000000,5.22,5.29,5.01,5.06,854964,0
+CCO.US,D,20190618,000000,5.05,5.1,4.86,4.96,973715,0
+CCO.US,D,20190619,000000,4.95,5.155,4.91,5.02,3290955,0
+CCO.US,D,20190620,000000,5.04,5.15,4.92,4.99,3706518,0
+CCO.US,D,20190621,000000,4.97,5.04,4.91,4.97,3293872,0
+CCO.US,D,20190624,000000,4.95,5.04,4.88,4.97,3060973,0
+CCO.US,D,20190625,000000,4.96,5.03,4.53,4.66,4506388,0
+CCO.US,D,20190626,000000,4.65,4.82,4.64,4.65,1210524,0
+CCO.US,D,20190627,000000,4.64,4.69,4.565,4.64,1081038,0
+CCO.US,D,20190628,000000,4.62,4.73,4.56,4.72,1563304,0
+CCO.US,D,20190701,000000,4.76,4.76,4.61,4.69,804557,0
+CCO.US,D,20190702,000000,4.69,4.74,4.61,4.71,461525,0
+CCO.US,D,20190703,000000,4.69,4.75,4.65,4.71,198632,0
+CCO.US,D,20190705,000000,4.68,4.68,4.57,4.65,298232,0
+CCO.US,D,20190708,000000,4.63,4.67,4.49,4.53,663887,0
+CCO.US,D,20190709,000000,4.49,4.66,4.48,4.64,404342,0
+CCO.US,D,20190710,000000,4.64,4.7,4.575,4.66,236766,0
+CCO.US,D,20190711,000000,4.69,4.74,4.415,4.64,991821,0
+CCO.US,D,20190712,000000,4.6,4.615,4.4,4.46,573546,0
+CCO.US,D,20190715,000000,4.45,4.45,4.325,4.4,572604,0
+CCO.US,D,20190716,000000,4.39,4.44,4.295,4.4,407317,0
+CCO.US,D,20190717,000000,4.39,4.42,4.29,4.3,386408,0
+CCO.US,D,20190718,000000,4.27,4.27,4.09,4.24,1102192,0
+CCO.US,D,20190719,000000,4.26,4.28,4.14,4.24,405685,0
+CCO.US,D,20190722,000000,4.19,4.27,4.135,4.19,625171,0
+CCO.US,D,20190723,000000,3.66,3.88,3.41,3.65,3274006,0
+CCO.US,D,20190724,000000,3.58,3.61,3.405,3.54,2298679,0
+CCO.US,D,20190725,000000,3.57,3.73,3.35,3.5,3462432,0
+CCO.US,D,20190726,000000,3.3,3.4,3.25,3.34,41560480,0
+CCO.US,D,20190729,000000,3.33,3.4,3.295,3.4,7637926,0
+CCO.US,D,20190730,000000,3.25,3.4,3.24,3.25,6573656,0
+CCO.US,D,20190731,000000,3.25,3.31,2.96,3.03,12288484,0
+CCO.US,D,20190801,000000,3.09,3.0963,2.79,2.92,10681070,0
+CCO.US,D,20190802,000000,2.91,2.91,2.625,2.71,4026764,0
+CCO.US,D,20190805,000000,2.68,2.71,2.42,2.5,6689494,0
+CCO.US,D,20190806,000000,2.52,2.63,2.39,2.49,6536118,0
+CCO.US,D,20190807,000000,2.5,2.5,2.24,2.27,5806290,0
+CCO.US,D,20190808,000000,2.27,2.34,2.14,2.31,3636992,0
+CCO.US,D,20190809,000000,2.31,2.4,2.06,2.38,5515794,0
+CCO.US,D,20190812,000000,2.36,2.36,2.18,2.245,2012130,0
+CCO.US,D,20190813,000000,2.26,2.445,2.17,2.37,6826305,0
+CCO.US,D,20190814,000000,2.29,2.45,2.29,2.41,9961489,0
+CCO.US,D,20190815,000000,2.42,2.4522,2.22,2.26,6259308,0
+CCO.US,D,20190816,000000,2.29,2.35,2.21,2.24,7883302,0
+CCO.US,D,20190819,000000,2.39,2.55,2.38,2.48,7797606,0
+CCO.US,D,20190820,000000,2.51,2.75,2.5,2.6,7239726,0
+CCO.US,D,20190821,000000,2.62,2.725,2.55,2.6,4257284,0
+CCO.US,D,20190822,000000,2.61,2.73,2.58,2.64,5944500,0
+CCO.US,D,20190823,000000,2.61,2.66,2.5,2.52,17083158,0
+CCO.US,D,20190826,000000,2.59,2.645,2.54,2.63,3736295,0
+CCO.US,D,20190827,000000,2.62,2.66,2.5,2.56,8149618,0
+CCO.US,D,20190828,000000,2.56,2.64,2.52,2.63,1572791,0
+CCO.US,D,20190829,000000,2.65,2.68,2.6,2.67,1538214,0
+CCO.US,D,20190830,000000,2.68,2.68,2.55,2.6,2219280,0
+CCO.US,D,20190903,000000,2.58,2.64,2.51,2.55,4100653,0
+CCO.US,D,20190904,000000,2.66,2.72,2.58,2.69,5778493,0
+CCO.US,D,20190905,000000,2.71,2.75,2.64,2.71,2026662,0
+CCO.US,D,20190906,000000,2.71,2.73,2.59,2.62,2369172,0
+CCO.US,D,20190909,000000,2.63,2.66,2.58,2.6,1070017,0
+CCO.US,D,20190910,000000,2.58,2.78,2.56,2.76,5330369,0
+CCO.US,D,20190911,000000,2.76,2.82,2.72,2.77,1702281,0
+CCO.US,D,20190912,000000,2.77,2.86,2.69,2.79,4459897,0
+CCO.US,D,20190913,000000,2.77,2.825,2.72,2.76,3905734,0
+CCO.US,D,20190916,000000,2.76,2.9,2.71,2.86,3583209,0
+CCO.US,D,20190917,000000,2.87,2.92,2.8,2.85,1738661,0
+CCO.US,D,20190918,000000,2.84,2.93,2.75,2.79,3165671,0
+CCO.US,D,20190919,000000,2.86,2.96,2.82,2.87,4163926,0
+CCO.US,D,20190920,000000,2.89,2.93,2.775,2.82,4788140,0
+CCO.US,D,20190923,000000,2.79,2.9,2.77,2.82,2425379,0
+CCO.US,D,20190924,000000,2.86,2.89,2.725,2.74,3382647,0
+CCO.US,D,20190925,000000,2.74,2.805,2.665,2.76,2398636,0
+CCO.US,D,20190926,000000,2.76,2.7658,2.62,2.67,1907554,0
+CCO.US,D,20190927,000000,2.66,2.71,2.54,2.58,1897562,0
+CCO.US,D,20190930,000000,2.56,2.62,2.52,2.52,2424707,0
+CCO.US,D,20191001,000000,2.54,2.57,2.46,2.48,1835767,0
+CCO.US,D,20191002,000000,2.45,2.475,2.37,2.4,3153030,0
+CCO.US,D,20191003,000000,2.4,2.455,2.3,2.44,2682388,0
+CCO.US,D,20191004,000000,2.45,2.51,2.44,2.5,702671,0
+CCO.US,D,20191007,000000,2.5,2.55,2.45,2.48,834573,0
+CCO.US,D,20191008,000000,2.44,2.49,2.375,2.41,898640,0
+CCO.US,D,20191009,000000,2.44,2.44,2.33,2.41,747525,0
+CCO.US,D,20191010,000000,2.41,2.48,2.4,2.45,851948,0
+CCO.US,D,20191011,000000,2.51,2.54,2.425,2.46,1253177,0
+CCO.US,D,20191014,000000,2.47,2.47,2.38,2.4,1023031,0
+CCO.US,D,20191015,000000,2.41,2.43,2.36,2.4,1368984,0
+CCO.US,D,20191016,000000,2.4,2.44,2.35,2.36,994850,0
+CCO.US,D,20191017,000000,2.37,2.44,2.34,2.4,1264878,0
+CCO.US,D,20191018,000000,2.4,2.42,2.31,2.32,1197985,0
+CCO.US,D,20191021,000000,2.34,2.42,2.33,2.34,2610597,0
+CCO.US,D,20191022,000000,2.35,2.51,2.35,2.48,2896327,0
+CCO.US,D,20191023,000000,2.46,2.58,2.45,2.56,1714037,0
+CCO.US,D,20191024,000000,2.55,2.58,2.49,2.56,2100844,0
+CCO.US,D,20191025,000000,2.53,2.59,2.4,2.51,946289,0
+CCO.US,D,20191028,000000,2.5,2.55,2.46,2.5,1233790,0
+CCO.US,D,20191029,000000,2.47,2.4821,2.365,2.37,1440551,0
+CCO.US,D,20191030,000000,2.36,2.4,2.27,2.38,1388079,0
+CCO.US,D,20191031,000000,2.37,2.38,2.3,2.33,1208186,0
+CCO.US,D,20191101,000000,2.34,2.55,2.33,2.54,1009244,0
+CCO.US,D,20191104,000000,2.59,2.84,2.54,2.78,4566533,0
+CCO.US,D,20191105,000000,2.71,2.84,2.56,2.65,3621172,0
+CCO.US,D,20191106,000000,2.5,2.71,2.37,2.59,738385,0
+CCO.US,D,20191107,000000,2.54,2.76,2.48,2.67,1518928,0
+CCO.US,D,20191108,000000,2.67,2.75,2.65,2.68,666642,0
+CCO.US,D,20191111,000000,2.61,2.7,2.6,2.67,920740,0
+CCO.US,D,20191112,000000,2.67,2.71,2.55,2.56,796954,0
+CCO.US,D,20191113,000000,2.53,2.605,2.51,2.55,667142,0
+CCO.US,D,20191114,000000,2.53,2.62,2.53,2.55,1254483,0
+CCO.US,D,20191115,000000,2.59,2.62,2.53,2.54,1896563,0
+CCO.US,D,20191118,000000,2.51,2.555,2.4,2.45,1750614,0
+CCO.US,D,20191119,000000,2.5,2.5,2.25,2.29,3888965,0
+CCO.US,D,20191120,000000,2.29,2.48,2.25,2.28,3354105,0
+CCO.US,D,20191121,000000,2.3,2.35,2.26,2.27,1932597,0
+CCO.US,D,20191122,000000,2.3,2.37,2.25,2.36,1772375,0
+CCO.US,D,20191125,000000,2.36,2.44,2.35,2.43,1015283,0
+CCO.US,D,20191126,000000,2.43,2.58,2.41,2.49,5555363,0
+CCO.US,D,20191127,000000,2.5,2.56,2.49,2.52,1886729,0
+CCO.US,D,20191129,000000,2.52,2.61,2.475,2.48,1225949,0
+CCO.US,D,20191202,000000,2.5,2.66,2.48,2.61,5138165,0
+CCO.US,D,20191203,000000,2.5,2.61,2.455,2.6,3004488,0
+CCO.US,D,20191204,000000,2.61,2.62,2.52,2.58,2223723,0
+CCO.US,D,20191205,000000,2.58,2.6,2.56,2.6,2345043,0
+CCO.US,D,20191206,000000,2.52,2.655,2.52,2.6,4320275,0
+CCO.US,D,20191209,000000,2.58,2.67,2.54,2.55,2400914,0
+CCO.US,D,20191210,000000,2.54,2.565,2.47,2.5,2909406,0
+CCO.US,D,20191211,000000,2.49,2.555,2.47,2.5,2307346,0
+CCO.US,D,20191212,000000,2.49,2.565,2.46,2.52,1422552,0
+CCO.US,D,20191213,000000,2.52,2.61,2.49,2.6,2944462,0
+CCO.US,D,20191216,000000,2.6,2.695,2.51,2.52,2869111,0
+CCO.US,D,20191217,000000,2.53,2.56,2.52,2.54,1881376,0
+CCO.US,D,20191218,000000,2.53,2.62,2.53,2.6,2446540,0
+CCO.US,D,20191219,000000,2.61,2.69,2.6,2.65,3613080,0
+CCO.US,D,20191220,000000,2.65,2.68,2.61,2.67,3455705,0
+CCO.US,D,20191223,000000,2.67,2.85,2.67,2.77,3699438,0
+CCO.US,D,20191224,000000,2.77,2.86,2.76,2.85,1071527,0
+CCO.US,D,20191226,000000,2.85,2.9,2.8337,2.88,1072985,0
+CCO.US,D,20191227,000000,2.88,2.885,2.81,2.85,1741706,0
+CCO.US,D,20191230,000000,2.85,2.91,2.84,2.86,1785590,0
+CCO.US,D,20191231,000000,2.84,2.89,2.81,2.86,2152724,0
+CCO.US,D,20200102,000000,2.89,3.02,2.865,2.94,3461301,0
+CCO.US,D,20200103,000000,2.92,2.98,2.865,2.89,1544933,0
+CCO.US,D,20200106,000000,2.88,2.92,2.81,2.85,2607558,0
+CCO.US,D,20200107,000000,2.84,2.86,2.76,2.79,1175463,0
+CCO.US,D,20200108,000000,2.77,2.8,2.7,2.77,2051460,0
+CCO.US,D,20200109,000000,2.77,2.86,2.75,2.82,1202987,0
+CCO.US,D,20200110,000000,2.83,2.87,2.8,2.84,2172858,0
+CCO.US,D,20200113,000000,2.86,3.015,2.84,2.9,2769616,0
+CCO.US,D,20200114,000000,2.92,2.92,2.83,2.87,1032352,0
+CCO.US,D,20200115,000000,2.88,3,2.855,2.96,1701100,0
+CCO.US,D,20200116,000000,2.93,3.03,2.93,3.01,1150306,0
+CCO.US,D,20200117,000000,3.03,3.095,2.99,3.04,679981,0
+CCO.US,D,20200121,000000,3.02,3.1,3,3.03,1232971,0
+CCO.US,D,20200122,000000,3.05,3.1,2.94,3.05,2237191,0
+CCO.US,D,20200123,000000,3.02,3.09,2.96,3,1022902,0
+CCO.US,D,20200124,000000,3.01,3.02,2.88,2.91,1013141,0
+CCO.US,D,20200127,000000,2.8,2.89,2.76,2.86,1337969,0
+CCO.US,D,20200128,000000,2.88,2.91,2.85,2.86,678625,0
+CCO.US,D,20200129,000000,2.87,2.9,2.84,2.86,613423,0
+CCO.US,D,20200130,000000,2.8,2.84,2.75,2.81,1107834,0
+CCO.US,D,20200131,000000,2.8,2.8,2.68,2.73,1372682,0
+CCO.US,D,20200203,000000,2.68,2.8,2.68,2.78,735808,0
+CCO.US,D,20200204,000000,2.82,2.865,2.74,2.77,1021870,0
+CCO.US,D,20200205,000000,2.81,2.82,2.77,2.8,979013,0
+CCO.US,D,20200206,000000,2.85,2.85,2.74,2.74,986285,0
+CCO.US,D,20200207,000000,2.72,2.73,2.58,2.67,1271209,0
+CCO.US,D,20200210,000000,2.66,2.67,2.58,2.59,541884,0
+CCO.US,D,20200211,000000,2.61,2.685,2.58,2.67,584239,0
+CCO.US,D,20200212,000000,2.71,2.75,2.65,2.7,702459,0
+CCO.US,D,20200213,000000,2.7,2.76,2.69,2.7,459067,0
+CCO.US,D,20200214,000000,2.71,2.76,2.665,2.73,722294,0
+CCO.US,D,20200218,000000,2.72,2.76,2.66,2.66,657572,0
+CCO.US,D,20200219,000000,2.69,2.73,2.65,2.66,795616,0
+CCO.US,D,20200220,000000,2.65,2.69,2.59,2.6,1558160,0
+CCO.US,D,20200221,000000,2.6,2.63,2.54,2.59,1078692,0
+CCO.US,D,20200224,000000,2.52,2.54,2.47,2.52,837062,0
+CCO.US,D,20200225,000000,2.53,2.535,2.335,2.35,1736920,0
+CCO.US,D,20200226,000000,2.36,2.36,2,2.04,4249477,0
+CCO.US,D,20200227,000000,2.29,2.29,1.97,2.14,1937345,0
+CCO.US,D,20200228,000000,2.02,2.15,1.915,2.07,2141782,0
+CCO.US,D,20200302,000000,2.12,2.12,1.87,1.98,3315641,0
+CCO.US,D,20200303,000000,2,2.13,1.94,1.96,4444117,0
+CCO.US,D,20200304,000000,1.95,2.08,1.9,2.05,2991785,0
+CCO.US,D,20200305,000000,2,2.04,1.7,1.74,3813244,0
+CCO.US,D,20200306,000000,1.71,1.76,1.49,1.5,6530692,0
+CCO.US,D,20200309,000000,1.46,1.59,1.39,1.47,4929500,0
+CCO.US,D,20200310,000000,1.49,1.5815,1.35,1.39,4905762,0
+CCO.US,D,20200311,000000,1.4,1.43,1.2,1.22,4567219,0
+CCO.US,D,20200312,000000,1.14,1.16,0.99005,0.9922,3399233,0
+CCO.US,D,20200313,000000,1,1.11,0.89965,1.05,4829740,0
+CCO.US,D,20200316,000000,1.04,1.04,0.7951,0.8201,1805587,0
+CCO.US,D,20200317,000000,0.87,0.87,0.69,0.7,2027497,0
+CCO.US,D,20200318,000000,0.65,0.65,0.4641,0.5049,1675646,0
+CCO.US,D,20200319,000000,0.5088,0.6119,0.45,0.5351,10931042,0
+CCO.US,D,20200320,000000,0.55,0.6199,0.5401,0.5452,6056309,0
+CCO.US,D,20200323,000000,0.5724,0.6,0.3625,0.4276,5022062,0
+CCO.US,D,20200324,000000,0.4528,0.5099,0.434,0.4459,4365539,0
+CCO.US,D,20200325,000000,0.46,0.5154,0.3762,0.477,16423973,0
+CCO.US,D,20200326,000000,0.627,0.81,0.54,0.698,17133201,0
+CCO.US,D,20200327,000000,0.698,0.698,0.55,0.55,6912536,0
+CCO.US,D,20200330,000000,0.5999,0.6,0.513,0.5379,2872633,0
+CCO.US,D,20200331,000000,0.68,0.69,0.57,0.64,7319573,0
+CCO.US,D,20200401,000000,0.58,0.6097,0.55,0.6029,2307865,0
+CCO.US,D,20200402,000000,0.64,0.64,0.5847,0.6172,1887341,0
+CCO.US,D,20200403,000000,0.62,0.6231,0.46795,0.4692,4796726,0
+CCO.US,D,20200406,000000,0.61,0.61,0.48,0.5893,5807749,0
+CCO.US,D,20200407,000000,0.6383,0.644,0.562,0.575,3457503,0
+CCO.US,D,20200408,000000,0.6,0.6646,0.579,0.6368,3669225,0
+CCO.US,D,20200409,000000,0.6608,0.7598,0.6403,0.73,4734151,0
+CCO.US,D,20200413,000000,0.73,0.75,0.6604,0.7,2107370,0
+CCO.US,D,20200414,000000,0.7,0.78,0.7,0.76,1819248,0
+CCO.US,D,20200415,000000,0.75,0.76,0.69,0.7525,1143524,0
+CCO.US,D,20200416,000000,0.7531,0.7665,0.7058,0.7261,3747977,0
+CCO.US,D,20200417,000000,0.76,0.8,0.7331,0.77,3677929,0
+CCO.US,D,20200420,000000,0.77,0.778,0.7039,0.7194,2259726,0
+CCO.US,D,20200421,000000,0.7324,0.7472,0.69,0.73,1959862,0
+CCO.US,D,20200422,000000,0.7352,0.92,0.71,0.9134,2436719,0
+CCO.US,D,20200423,000000,0.9911,1.28,0.8442,0.8929,8428355,0
+CCO.US,D,20200424,000000,0.95,0.95,0.78,0.7801,3246862,0
+CCO.US,D,20200427,000000,0.8,0.917,0.795,0.8819,2535650,0
+CCO.US,D,20200428,000000,0.99,1,0.91,0.925,3737444,0
+CCO.US,D,20200429,000000,0.9828,1.05,0.927,0.9582,4118488,0
+CCO.US,D,20200430,000000,0.96,1.01,0.8801,0.9648,5135962,0
+CCO.US,D,20200501,000000,0.89,0.95,0.8611,0.8883,1740103,0
+CCO.US,D,20200504,000000,0.89,0.9084,0.7599,0.77,3968698,0
+CCO.US,D,20200505,000000,0.8296,0.8997,0.7785,0.8116,2389017,0
+CCO.US,D,20200506,000000,0.79,0.805,0.73,0.7558,2359615,0
+CCO.US,D,20200507,000000,0.739,0.8592,0.739,0.858,1914078,0
+CCO.US,D,20200508,000000,0.812,0.8706,0.8115,0.85,2254490,0
+CCO.US,D,20200511,000000,0.86,0.9579,0.85,0.8897,3446858,0
+CCO.US,D,20200512,000000,0.92,0.9317,0.86,0.9215,3549523,0
+CCO.US,D,20200513,000000,0.9403,0.9403,0.8424,0.8742,4067214,0
+CCO.US,D,20200514,000000,0.8399,0.94,0.81,0.8628,2433121,0
+CCO.US,D,20200515,000000,0.8779,0.9285,0.85,0.88,1130703,0
+CCO.US,D,20200518,000000,0.945,0.98,0.89,0.9366,1791194,0
+CCO.US,D,20200519,000000,0.94,0.9678,0.87,0.9144,2396291,0
+CCO.US,D,20200520,000000,0.9407,0.99,0.89,0.9247,4169108,0
+CCO.US,D,20200521,000000,0.9247,0.95,0.9,0.9272,1799511,0
+CCO.US,D,20200522,000000,0.9399,1.03,0.9001,1.03,2190717,0
+CCO.US,D,20200526,000000,1.09,1.1,0.98,0.9999,3506027,0
+CCO.US,D,20200527,000000,1,1.1,1,1.06,2388057,0
+CCO.US,D,20200528,000000,1.08,1.12,1.01,1.02,3385023,0
+CCO.US,D,20200529,000000,1.05,1.05,0.9,0.9658,3079285,0
+CCO.US,D,20200601,000000,1.03,1.04,0.9862,0.9862,1592147,0
+CCO.US,D,20200602,000000,1,1.02,0.98,0.98,2417473,0
+CCO.US,D,20200603,000000,0.99,1.02,0.98,0.99,3249806,0
+CCO.US,D,20200604,000000,0.99,1.05,0.95,0.95,5768632,0
+CCO.US,D,20200605,000000,1.01,1.35,0.99,1.29,13413395,0
+CCO.US,D,20200608,000000,1.44,1.69,1.4,1.58,8984799,0
+CCO.US,D,20200609,000000,1.6,1.6,1.35,1.35,3659278,0
+CCO.US,D,20200610,000000,1.39,1.3999,1.06,1.23,3430078,0
+CCO.US,D,20200611,000000,1.15,1.2,1.05,1.13,3080516,0
+CCO.US,D,20200612,000000,1.25,1.49,1.16,1.19,2161507,0
+CCO.US,D,20200615,000000,1.15,1.24,1.1,1.21,1742204,0
+CCO.US,D,20200616,000000,1.32,1.3899,1.23,1.23,3307879,0
+CCO.US,D,20200617,000000,1.21,1.32,1.2,1.28,2310718,0
+CCO.US,D,20200618,000000,1.29,1.31,1.22,1.23,1606156,0
+CCO.US,D,20200619,000000,1.22,1.25,1.11,1.22,3212818,0
+CCO.US,D,20200622,000000,1.2,1.2032,1.08,1.11,2242864,0
+CCO.US,D,20200623,000000,1.14,1.19,1.11,1.18,1437956,0
+CCO.US,D,20200624,000000,1.23,1.27,1.09,1.11,4390139,0
+CCO.US,D,20200625,000000,1.08,1.12,1.01,1.08,3267479,0
+CCO.US,D,20200626,000000,1.08,1.08,0.965,0.9976,8866176,0
+CCO.US,D,20200629,000000,0.9901,1.07,0.9675,1.02,2399520,0
+CCO.US,D,20200630,000000,1.02,1.05,0.9806,1.04,952768,0
+CCO.US,D,20200701,000000,1.03,1.07,1,1.05,850502,0
+CCO.US,D,20200702,000000,1.07,1.08,0.99,1.05,1888200,0
+CCO.US,D,20200706,000000,1.07,1.07,1.01,1.02,1031168,0
+CCO.US,D,20200707,000000,1,1.03,0.9,0.93,3947205,0
+CCO.US,D,20200708,000000,0.95,0.9511,0.90005,0.9301,2792921,0
+CCO.US,D,20200709,000000,0.96,0.96,0.88,0.892,954755,0
+CCO.US,D,20200710,000000,0.9138,0.96,0.87,0.9591,2866618,0
+CCO.US,D,20200713,000000,1,1.05,0.97,0.9838,1814983,0
+CCO.US,D,20200714,000000,0.995,0.995,0.899,0.96,1671006,0
+CCO.US,D,20200715,000000,0.98,0.98,0.9031,0.947,1827913,0
+CCO.US,D,20200716,000000,0.9498,0.97,0.9251,0.9647,944646,0
+CCO.US,D,20200717,000000,0.96,1.01,0.95,1.01,1253219,0
+CCO.US,D,20200720,000000,1,1.01,0.92,0.935,2129050,0
+CCO.US,D,20200721,000000,0.9426,0.97,0.9251,0.9251,1385167,0
+CCO.US,D,20200722,000000,0.95,0.95,0.92,0.9235,505710,0
+CCO.US,D,20200723,000000,0.93,0.955,0.91,0.9476,942025,0
+CCO.US,D,20200724,000000,0.9422,0.965,0.9149,0.92,2519257,0
+CCO.US,D,20200727,000000,0.94,0.94,0.885,0.9195,1397317,0
+CCO.US,D,20200728,000000,0.9071,0.925,0.9,0.9246,571823,0
+CCO.US,D,20200729,000000,0.91,0.93,0.9021,0.9122,378509,0
+CCO.US,D,20200730,000000,0.9,0.94,0.8617,0.9289,1446002,0
+CCO.US,D,20200731,000000,0.9289,0.9289,0.8788,0.9165,1602255,0
+CCO.US,D,20200803,000000,0.91,0.91,0.8701,0.8968,860260,0
+CCO.US,D,20200804,000000,0.8968,0.8985,0.8711,0.8965,644946,0
+CCO.US,D,20200805,000000,0.9,0.94,0.8965,0.9249,1049072,0
+CCO.US,D,20200806,000000,0.94,1,0.9112,0.96,1273707,0
+CCO.US,D,20200807,000000,0.913,0.96,0.901,0.9501,1361157,0
+CCO.US,D,20200810,000000,0.95,1.06,0.9301,1.04,2906221,0
+CCO.US,D,20200811,000000,1.07,1.22,1.05,1.08,3934998,0
+CCO.US,D,20200812,000000,1.16,1.3,1.12,1.25,6655028,0
+CCO.US,D,20200813,000000,1.34,1.35,1.13,1.13,6403681,0
+CCO.US,D,20200814,000000,1.18,1.26,1.15,1.2,3345502,0
+CCO.US,D,20200817,000000,1.3,1.305,1.2,1.2,4030332,0
+CCO.US,D,20200818,000000,1.26,1.26,1.19,1.19,2411699,0
+CCO.US,D,20200819,000000,1.19,1.225,1.14,1.14,2186890,0
+CCO.US,D,20200820,000000,1.21,1.21,1.15,1.17,1399495,0
+CCO.US,D,20200821,000000,1.15,1.1708,1.06,1.06,2543655,0
+CCO.US,D,20200824,000000,1.09,1.15,1.08,1.1,2796733,0
+CCO.US,D,20200825,000000,1.1,1.16,1.09,1.11,2546803,0
+CCO.US,D,20200826,000000,1.12,1.15,1.1101,1.15,1263141,0
+CCO.US,D,20200827,000000,1.14,1.19,1.12,1.17,2918544,0
+CCO.US,D,20200828,000000,1.16,1.25,1.16,1.23,2310282,0
+CCO.US,D,20200831,000000,1.22,1.26,1.17,1.17,1175789,0
+CCO.US,D,20200901,000000,1.16,1.2,1.15,1.18,724522,0
+CCO.US,D,20200902,000000,1.19,1.21,1.16,1.18,952382,0
+CCO.US,D,20200903,000000,1.17,1.21,1.15,1.19,946645,0
+CCO.US,D,20200904,000000,1.17,1.25,1.15,1.23,1969196,0
+CCO.US,D,20200908,000000,1.2,1.35,1.2,1.29,2153918,0
+CCO.US,D,20200909,000000,1.3,1.34,1.23,1.31,1764840,0
+CCO.US,D,20200910,000000,1.35,1.4,1.28,1.3,1778202,0
+CCO.US,D,20200911,000000,1.29,1.39,1.2801,1.37,1673474,0
+CCO.US,D,20200914,000000,1.4,1.5,1.39,1.42,1656302,0
+CCO.US,D,20200915,000000,1.42,1.4378,1.34,1.35,1236727,0
+CCO.US,D,20200916,000000,1.35,1.43,1.31,1.36,1567988,0
+CCO.US,D,20200917,000000,1.36,1.395,1.28,1.34,1354229,0
+CCO.US,D,20200918,000000,1.37,1.37,1.2,1.22,7093542,0
+CCO.US,D,20200921,000000,1.21,1.22,1.14,1.14,2219030,0
+CCO.US,D,20200922,000000,1.14,1.165,0.99,1.01,4707955,0
+CCO.US,D,20200923,000000,1.05,1.07,0.9211,0.9801,4443325,0
+CCO.US,D,20200924,000000,0.96,0.97,0.9006,0.9325,3282540,0
+CCO.US,D,20200925,000000,0.9333,0.96,0.91,0.94,2755821,0
+CCO.US,D,20200928,000000,0.95,1,0.95,0.9954,1988925,0
+CCO.US,D,20200929,000000,0.99,1.01,0.93,0.9756,4169043,0
+CCO.US,D,20200930,000000,0.97,1.02,0.97,1,1912743,0
+CCO.US,D,20201001,000000,0.99,1.03,0.97,1.02,1214059,0
+CCO.US,D,20201002,000000,0.9701,1.04,0.95,1.02,1831898,0
+CCO.US,D,20201005,000000,1.03,1.05,1,1.04,1118886,0
+CCO.US,D,20201006,000000,1.04,1.15,1.04,1.07,1991091,0
+CCO.US,D,20201007,000000,1.11,1.15,1.07,1.1,1468039,0
+CCO.US,D,20201008,000000,1.15,1.17,1.11,1.15,898203,0
+CCO.US,D,20201009,000000,1.15,1.2,1.14,1.14,550063,0
+CCO.US,D,20201012,000000,1.14,1.15,1.07,1.11,779421,0
+CCO.US,D,20201013,000000,1.1,1.11,1.05,1.08,839102,0
+CCO.US,D,20201014,000000,1.08,1.085,0.97,0.9732,1842835,0
+CCO.US,D,20201015,000000,0.9893,1.02,0.97,1.01,1199986,0
+CCO.US,D,20201016,000000,1,1.06,1,1.03,930870,0
+CCO.US,D,20201019,000000,0.991,1.06,0.9222,0.9671,2791563,0
+CCO.US,D,20201020,000000,0.995,1.01,0.9622,0.9622,1134254,0
+CCO.US,D,20201021,000000,0.9622,1.06,0.935,0.9821,1499108,0
+CCO.US,D,20201022,000000,1,1.06,0.999,1.02,881030,0
+CCO.US,D,20201023,000000,1.05,1.05,1,1,422118,0
+CCO.US,D,20201026,000000,0.98,1.02,0.9564,0.9763,1078849,0
+CCO.US,D,20201027,000000,0.9917,1,0.961,0.975,657996,0
+CCO.US,D,20201028,000000,0.9514,0.96,0.91,0.91,1129213,0
+CCO.US,D,20201029,000000,0.9151,0.94,0.9014,0.91,1425760,0
+CCO.US,D,20201030,000000,0.9378,0.9493,0.871,0.894,1346779,0
+CCO.US,D,20201102,000000,0.91,0.9484,0.87,0.9235,1749585,0
+CCO.US,D,20201103,000000,0.9228,0.99,0.9228,0.9671,757861,0
+CCO.US,D,20201104,000000,0.953,0.9898,0.929,0.948,520591,0
+CCO.US,D,20201105,000000,0.97,1,0.9503,0.9837,1016404,0
+CCO.US,D,20201106,000000,0.9814,1.01,0.96,0.9958,689227,0
+CCO.US,D,20201109,000000,1.19,1.21,1.13,1.15,7837980,0
+CCO.US,D,20201110,000000,1.15,1.3,1.13,1.26,3954521,0
+CCO.US,D,20201111,000000,1.2,1.305,1.17,1.28,2171553,0
+CCO.US,D,20201112,000000,1.25,1.34,1.24,1.3,1871712,0
+CCO.US,D,20201113,000000,1.28,1.295,1.19,1.26,3029287,0
+CCO.US,D,20201116,000000,1.3,1.38,1.25,1.25,2491056,0
+CCO.US,D,20201117,000000,1.25,1.3,1.25,1.29,1022382,0
+CCO.US,D,20201118,000000,1.3,1.3,1.25,1.27,1166488,0
+CCO.US,D,20201119,000000,1.25,1.27,1.22,1.24,698937,0
+CCO.US,D,20201120,000000,1.2,1.28,1.2,1.25,887283,0
+CCO.US,D,20201123,000000,1.25,1.42,1.25,1.4,3929445,0
+CCO.US,D,20201124,000000,1.4,1.58,1.35,1.55,3663187,0
+CCO.US,D,20201125,000000,1.6,1.64,1.51,1.54,2108248,0
+CCO.US,D,20201127,000000,1.54,1.57,1.51,1.53,753691,0
+CCO.US,D,20201130,000000,1.55,1.58,1.465,1.51,2099442,0
+CCO.US,D,20201201,000000,1.51,1.59,1.472,1.5,1569080,0
+CCO.US,D,20201202,000000,1.5,1.54,1.47,1.49,2842391,0
+CCO.US,D,20201203,000000,1.48,1.64,1.48,1.53,3212236,0
+CCO.US,D,20201204,000000,1.56,1.61,1.53,1.55,1513130,0
+CCO.US,D,20201207,000000,1.54,1.57,1.47,1.49,1363949,0
+CCO.US,D,20201208,000000,1.49,1.52,1.3,1.43,2385472,0
+CCO.US,D,20201209,000000,1.43,1.44,1.26,1.31,2340498,0
+CCO.US,D,20201210,000000,1.3,1.405,1.29,1.38,1121898,0
+CCO.US,D,20201211,000000,1.31,1.42,1.31,1.39,801916,0
+CCO.US,D,20201214,000000,1.34,1.388,1.28,1.37,1331003,0
+CCO.US,D,20201215,000000,1.38,1.38,1.3,1.34,12082846,0
+CCO.US,D,20201216,000000,1.29,1.39,1.26,1.37,1641209,0
+CCO.US,D,20201217,000000,1.34,1.5,1.34,1.49,2140384,0
+CCO.US,D,20201218,000000,1.46,1.55,1.44,1.51,4538692,0
+CCO.US,D,20201221,000000,1.47,1.54,1.44,1.54,3180697,0
+CCO.US,D,20201222,000000,1.57,1.61,1.48,1.61,2693750,0
+CCO.US,D,20201223,000000,1.63,1.73,1.57,1.65,2723059,0
+CCO.US,D,20201224,000000,1.62,1.743,1.61,1.7,562176,0
+CCO.US,D,20201228,000000,1.6,1.7,1.6,1.66,1471099,0
+CCO.US,D,20201229,000000,1.67,1.69,1.6259,1.65,1112781,0
+CCO.US,D,20201230,000000,1.66,1.7,1.6301,1.65,808274,0
+CCO.US,D,20201231,000000,1.64,1.66,1.61,1.65,627719,0
+CCO.US,D,20210104,000000,1.63,1.66,1.56,1.59,3059953,0
+CCO.US,D,20210105,000000,1.5,1.64,1.4649,1.6,1555209,0
+CCO.US,D,20210106,000000,1.58,1.7,1.5737,1.69,1623253,0
+CCO.US,D,20210107,000000,1.69,1.71,1.66,1.66,1095552,0
+CCO.US,D,20210108,000000,1.59,1.62,1.505,1.53,2857624,0
+CCO.US,D,20210111,000000,1.52,1.53,1.43,1.45,1972097,0
+CCO.US,D,20210112,000000,1.43,1.5,1.43,1.43,1209731,0
+CCO.US,D,20210113,000000,1.44,1.47,1.4,1.4,1544369,0
+CCO.US,D,20210114,000000,1.41,1.54,1.41,1.5,1902272,0
+CCO.US,D,20210115,000000,1.47,1.505,1.41,1.43,1198475,0
+CCO.US,D,20210119,000000,1.43,1.59,1.43,1.56,2661219,0
+CCO.US,D,20210120,000000,1.58,1.9,1.58,1.86,6459794,0
+CCO.US,D,20210121,000000,1.85,1.99,1.695,1.7,5928811,0
+CCO.US,D,20210122,000000,1.7,1.79,1.66,1.75,2320593,0
+CCO.US,D,20210125,000000,1.69,1.99,1.68,1.89,5179119,0
+CCO.US,D,20210126,000000,1.95,1.98,1.78,1.8,6063678,0
+CCO.US,D,20210127,000000,1.79,1.97,1.76,1.9,5475128,0
+CCO.US,D,20210128,000000,1.86,2.048,1.86,1.99,5976790,0
+CCO.US,D,20210129,000000,1.99,2.19,1.9702,1.99,5712184,0
+CCO.US,D,20210201,000000,2.09,2.1,1.92,2,4968808,0
+CCO.US,D,20210202,000000,2.02,2.06,1.92,1.99,3372549,0
+CCO.US,D,20210203,000000,1.97,2.02,1.97,2,3093201,0
+CCO.US,D,20210204,000000,2,2.02,1.87,1.92,3913611,0
+CCO.US,D,20210205,000000,1.94,2.02,1.93,2,2228700,0
+CCO.US,D,20210208,000000,2.03,2.2,1.95,2.18,17699472,0
+CCO.US,D,20210209,000000,2.19,2.21,2.08,2.18,7649289,0
+CCO.US,D,20210210,000000,2.2,2.23,2.12,2.18,2328374,0
+CCO.US,D,20210211,000000,2.2,2.2,2.105,2.17,2611306,0
+CCO.US,D,20210212,000000,2.17,2.2,2.12,2.14,1667186,0
+CCO.US,D,20210216,000000,2.16,2.2,2.15,2.17,5846492,0
+CCO.US,D,20210217,000000,2.2,2.26,2.12,2.13,2171186,0
+CCO.US,D,20210218,000000,2.12,2.12,2.01,2.03,2879701,0
+CCO.US,D,20210219,000000,2.02,2.08,1.94,2.03,2109296,0
+CCO.US,D,20210222,000000,2,2.07,1.99,2.03,4000322,0
+CCO.US,D,20210223,000000,2,2.07,1.95,1.97,5138536,0
+CCO.US,D,20210224,000000,1.97,2.18,1.97,2.08,3521941,0
+CCO.US,D,20210225,000000,2.05,2.15,1.73,1.82,10753347,0
+CCO.US,D,20210226,000000,1.87,1.89,1.6901,1.72,4987523,0
+CCO.US,D,20210301,000000,1.77,1.8,1.64,1.78,4788306,0
+CCO.US,D,20210302,000000,1.78,1.92,1.74,1.84,6880020,0
+CCO.US,D,20210303,000000,1.88,1.92,1.825,1.9,2708115,0
+CCO.US,D,20210304,000000,1.89,1.9,1.71,1.9,3241494,0
+CCO.US,D,20210305,000000,1.9,1.91,1.74,1.88,2587075,0
+CCO.US,D,20210308,000000,1.89,1.945,1.815,1.9,2299804,0
+CCO.US,D,20210309,000000,1.95,1.99,1.89,1.94,2928878,0
+CCO.US,D,20210310,000000,1.93,2.02,1.91,1.97,1710656,0
+CCO.US,D,20210311,000000,2,2.08,1.98,2.05,1623311,0
+CCO.US,D,20210312,000000,2.03,2.09,2,2.09,1176481,0
+CCO.US,D,20210315,000000,2.09,2.28,2.09,2.21,3396370,0
+CCO.US,D,20210316,000000,2.19,2.24,2.06,2.18,2307284,0
+CCO.US,D,20210317,000000,2.15,2.23,2.02,2.22,2209578,0
+CCO.US,D,20210318,000000,2.19,2.26,2.04,2.08,3046280,0
+CCO.US,D,20210319,000000,2.08,2.21,2,2.13,4486249,0
+CCO.US,D,20210322,000000,2.12,2.15,2.02,2.07,1422968,0
+CCO.US,D,20210323,000000,2.05,2.06,1.92,1.96,2546320,0
+CCO.US,D,20210324,000000,1.95,1.97,1.81,1.83,3506202,0
+CCO.US,D,20210325,000000,1.81,1.9,1.76,1.87,1518900,0
+CCO.US,D,20210326,000000,1.88,1.9,1.76,1.86,1555144,0
+CCO.US,D,20210329,000000,1.87,1.88,1.75,1.77,3006354,0
+CCO.US,D,20210330,000000,1.75,1.85,1.74,1.82,1877047,0
+CCO.US,D,20210331,000000,1.81,1.86,1.79,1.8,1928765,0
+CCO.US,D,20210401,000000,1.8,1.89,1.8,1.88,1191209,0
+CCO.US,D,20210405,000000,1.92,2,1.9,1.97,2010677,0
+CCO.US,D,20210406,000000,1.96,2.06,1.94,2.03,2399772,0
+CCO.US,D,20210407,000000,2.03,2.1,1.98,2.08,1777664,0
+CCO.US,D,20210408,000000,2.09,2.125,1.97,2.1,2415876,0
+CCO.US,D,20210409,000000,2.09,2.16,2.03,2.11,2056371,0
+CCO.US,D,20210412,000000,2.11,2.12,2.01,2.02,2837349,0
+CCO.US,D,20210413,000000,2.01,2.02,1.87,1.96,4048639,0
+CCO.US,D,20210414,000000,1.97,2.07,1.94,2.02,1899712,0
+CCO.US,D,20210415,000000,2.03,2.09,1.98,2.02,1788523,0
+CCO.US,D,20210416,000000,2.04,2.16,1.98,2.09,3213731,0
+CCO.US,D,20210419,000000,2.09,2.13,1.99,2.04,2894467,0
+CCO.US,D,20210420,000000,2.04,2.06,1.95,1.97,1635628,0
+CCO.US,D,20210421,000000,1.89,2.075,1.88,2.05,1836937,0
+CCO.US,D,20210422,000000,2.04,2.21,2.03,2.15,4261916,0
+CCO.US,D,20210423,000000,2.17,2.24,2.16,2.2,3431791,0
+CCO.US,D,20210426,000000,2.22,2.45,2.22,2.38,4267530,0
+CCO.US,D,20210427,000000,2.36,2.505,2.36,2.45,4472853,0
+CCO.US,D,20210428,000000,2.45,2.585,2.45,2.53,3673927,0
+CCO.US,D,20210429,000000,2.55,2.6009,2.47,2.57,4187129,0
+CCO.US,D,20210430,000000,2.55,2.63,2.48,2.51,3045096,0
+CCO.US,D,20210503,000000,2.54,2.58,2.44,2.52,2282757,0
+CCO.US,D,20210504,000000,2.5,2.535,2.37,2.52,1623427,0
+CCO.US,D,20210505,000000,2.55,2.585,2.5,2.52,1364357,0
+CCO.US,D,20210506,000000,2.53,2.555,2.38,2.47,1945446,0
+CCO.US,D,20210507,000000,2.49,2.61,2.46,2.56,2889844,0
+CCO.US,D,20210510,000000,2.31,2.53,2.13,2.21,4504479,0
+CCO.US,D,20210511,000000,2.15,2.51,2.1,2.34,3794810,0
+CCO.US,D,20210512,000000,2.28,2.385,2.17,2.19,3183567,0
+CCO.US,D,20210513,000000,2.2,2.3,2.07,2.16,2078933,0
+CCO.US,D,20210514,000000,2.2,2.24,2.12,2.16,1754914,0
+CCO.US,D,20210517,000000,2.17,2.36,2.145,2.34,2044438,0
+CCO.US,D,20210518,000000,2.34,2.43,2.325,2.43,1571483,0
+CCO.US,D,20210519,000000,2.38,2.38,2.21,2.27,1444041,0
+CCO.US,D,20210520,000000,2.28,2.42,2.18,2.37,3190351,0
+CCO.US,D,20210521,000000,2.42,2.43,2.31,2.33,1268868,0
+CCO.US,D,20210524,000000,2.36,2.4,2.33,2.38,862746,0
+CCO.US,D,20210525,000000,2.36,2.44,2.22,2.22,2111972,0
+CCO.US,D,20210526,000000,2.22,2.31,2.22,2.28,3782070,0
+CCO.US,D,20210527,000000,2.28,2.42,2.27,2.4,2395426,0
+CCO.US,D,20210528,000000,2.41,2.43,2.34,2.39,1538098,0
+CCO.US,D,20210601,000000,2.35,2.41,2.34,2.38,2313774,0
+CCO.US,D,20210602,000000,2.39,2.4,2.35,2.35,2353683,0
+CCO.US,D,20210603,000000,2.35,2.35,2.22,2.29,2359035,0
+CCO.US,D,20210604,000000,2.33,2.38,2.29,2.33,2485674,0
+CCO.US,D,20210607,000000,2.37,2.39,2.335,2.37,4036489,0
+CCO.US,D,20210608,000000,2.39,2.43,2.36,2.38,2221661,0
+CCO.US,D,20210609,000000,2.4,2.86,2.375,2.83,15366207,0
+CCO.US,D,20210610,000000,2.8,3.05,2.69,2.7,8812557,0
+CCO.US,D,20210611,000000,2.78,3.02,2.71,2.98,6219691,0
+CCO.US,D,20210614,000000,2.98,3.02,2.9,2.9,3288012,0
+CCO.US,D,20210615,000000,2.88,2.925,2.85,2.9,3437174,0
+CCO.US,D,20210616,000000,2.89,2.94,2.87,2.9,1818833,0
+CCO.US,D,20210617,000000,2.88,2.975,2.745,2.78,4168783,0
+CCO.US,D,20210618,000000,2.72,2.85,2.655,2.68,5113253,0
+CCO.US,D,20210621,000000,2.72,2.82,2.705,2.79,4222568,0
+CCO.US,D,20210622,000000,2.77,2.87,2.725,2.79,2600647,0
+CCO.US,D,20210623,000000,2.84,2.89,2.76,2.79,3531685,0
+CCO.US,D,20210624,000000,2.81,2.84,2.77,2.84,4461076,0
+CCO.US,D,20210625,000000,2.85,2.93,2.77,2.81,50222446,0
+CCO.US,D,20210628,000000,2.79,2.84,2.635,2.75,3816760,0
+CCO.US,D,20210629,000000,2.76,2.79,2.68,2.69,1883565,0
+CCO.US,D,20210630,000000,2.66,2.745,2.63,2.64,4244849,0
+CCO.US,D,20210701,000000,2.68,2.7,2.61,2.63,3245788,0
+CCO.US,D,20210702,000000,2.64,2.67,2.49,2.54,1436126,0
+CCO.US,D,20210706,000000,2.535,2.5442,2.4,2.45,2378498,0
+CCO.US,D,20210707,000000,2.46,2.57,2.3834,2.55,3987989,0
+CCO.US,D,20210708,000000,2.5,2.58,2.46,2.51,1969733,0
+CCO.US,D,20210709,000000,2.55,2.58,2.49,2.56,1665399,0
+CCO.US,D,20210712,000000,2.54,2.64,2.48,2.63,2629056,0
+CCO.US,D,20210713,000000,2.63,2.63,2.485,2.52,3192219,0
+CCO.US,D,20210714,000000,2.57,2.57,2.47,2.5,1981185,0
+CCO.US,D,20210715,000000,2.49,2.54,2.46,2.52,3123533,0
+CCO.US,D,20210716,000000,2.55,2.55,2.35,2.39,2931847,0
+CCO.US,D,20210719,000000,2.3,2.33,2.26,2.3,2133434,0
+CCO.US,D,20210720,000000,2.37,2.41,2.245,2.36,2219121,0
+CCO.US,D,20210721,000000,2.39,2.485,2.38,2.44,1340840,0
+CCO.US,D,20210722,000000,2.42,2.45,2.3,2.34,1330172,0
+CCO.US,D,20210723,000000,2.36,2.36,2.24,2.33,1187134,0
+CCO.US,D,20210726,000000,2.34,2.46,2.325,2.42,1440816,0
+CCO.US,D,20210727,000000,2.375,2.4,2.28,2.35,1308447,0
+CCO.US,D,20210728,000000,2.39,2.41,2.29,2.39,1190394,0
+CCO.US,D,20210729,000000,2.505,2.73,2.48,2.67,3375390,0
+CCO.US,D,20210730,000000,2.67,2.785,2.63,2.66,2431380,0
+CCO.US,D,20210802,000000,2.64,2.73,2.51,2.52,2483221,0
+CCO.US,D,20210803,000000,2.54,2.57,2.39,2.49,1746839,0
+CCO.US,D,20210804,000000,2.44,2.4799,2.395,2.41,1235956,0
+CCO.US,D,20210805,000000,2.41,2.56,2.39,2.47,1392290,0
+CCO.US,D,20210806,000000,2.485,2.59,2.48,2.55,1061440,0
+CCO.US,D,20210809,000000,2.53,2.55,2.44,2.44,659184,0
+CCO.US,D,20210810,000000,2.44,2.47,2.405,2.43,671370,0
+CCO.US,D,20210811,000000,2.44,2.5,2.4,2.49,1095678,0
+CCO.US,D,20210812,000000,2.48,2.48,2.33,2.41,1483108,0
+CCO.US,D,20210813,000000,2.41,2.41,2.34,2.36,1588095,0
+CCO.US,D,20210816,000000,2.34,2.35,2.27,2.3,1678927,0
+CCO.US,D,20210817,000000,2.27,2.335,2.25,2.29,1632801,0
+CCO.US,D,20210818,000000,2.32,2.33,2.24,2.28,1648666,0
+CCO.US,D,20210819,000000,2.24,2.28,2.205,2.26,1379664,0
+CCO.US,D,20210820,000000,2.24,2.31,2.24,2.3,1288077,0
+CCO.US,D,20210823,000000,2.33,2.41,2.33,2.36,1203526,0
+CCO.US,D,20210824,000000,2.38,2.52,2.38,2.47,2767641,0
+CCO.US,D,20210825,000000,2.48,2.5199,2.41,2.41,738765,0
+CCO.US,D,20210826,000000,2.4,2.4,2.28,2.3,1522246,0
+CCO.US,D,20210827,000000,2.32,2.54,2.32,2.54,1152975,0
+CCO.US,D,20210830,000000,2.56,2.58,2.47,2.55,1665581,0
+CCO.US,D,20210831,000000,2.54,2.63,2.5049,2.63,1465384,0
+CCO.US,D,20210901,000000,2.64,2.66,2.59,2.64,1361107,0
+CCO.US,D,20210902,000000,2.65,2.6656,2.58,2.6,2117890,0
+CCO.US,D,20210903,000000,2.6,2.63,2.49,2.55,1040953,0
+CCO.US,D,20210907,000000,2.53,2.58,2.515,2.54,1399886,0
+CCO.US,D,20210908,000000,2.5,2.53,2.39,2.4,1358986,0
+CCO.US,D,20210909,000000,2.38,2.47,2.365,2.4,1598733,0
+CCO.US,D,20210910,000000,2.44,2.47,2.38,2.39,1087124,0
+CCO.US,D,20210913,000000,2.41,2.56,2.39,2.45,2528516,0
+CCO.US,D,20210914,000000,2.48,2.5,2.3895,2.47,1940355,0
+CCO.US,D,20210915,000000,2.51,2.53,2.39,2.5,2310902,0
+CCO.US,D,20210916,000000,2.5,2.52,2.48,2.49,2385633,0
+CCO.US,D,20210917,000000,2.51,2.67,2.49,2.67,7241377,0
+CCO.US,D,20210920,000000,2.56,2.61,2.5,2.56,2436922,0
+CCO.US,D,20210921,000000,2.59,2.63,2.51,2.59,1218467,0
+CCO.US,D,20210922,000000,2.635,2.7,2.62,2.65,2169545,0
+CCO.US,D,20210923,000000,2.69,2.82,2.645,2.79,2686776,0
+CCO.US,D,20210924,000000,2.76,2.8901,2.735,2.76,2556303,0
+CCO.US,D,20210927,000000,2.78,3.125,2.71,2.85,6631912,0
+CCO.US,D,20210928,000000,2.82,2.9,2.72,2.73,2703012,0
+CCO.US,D,20210929,000000,2.78,2.79,2.6,2.7,1290107,0
+CCO.US,D,20210930,000000,2.73,2.76,2.67,2.71,1164821,0
+CCO.US,D,20211001,000000,2.75,2.935,2.75,2.88,3049442,0
+CCO.US,D,20211004,000000,2.86,2.91,2.81,2.85,3563506,0
+CCO.US,D,20211005,000000,2.9,2.9,2.75,2.76,3354449,0
+CCO.US,D,20211006,000000,2.72,2.78,2.6823,2.73,1825842,0
+CCO.US,D,20211007,000000,2.75,2.86,2.75,2.84,1571804,0
+CCO.US,D,20211008,000000,2.83,2.86,2.71,2.71,1056090,0
+CCO.US,D,20211011,000000,2.735,2.74,2.63,2.65,902624,0
+CCO.US,D,20211012,000000,2.64,2.76,2.63,2.76,868735,0
+CCO.US,D,20211013,000000,2.77,2.772,2.58,2.72,1345212,0
+CCO.US,D,20211014,000000,2.76,2.76,2.695,2.75,990708,0
+CCO.US,D,20211015,000000,2.81,2.82,2.69,2.69,969303,0
+CCO.US,D,20211018,000000,2.7,2.74,2.6535,2.73,867993,0
+CCO.US,D,20211019,000000,2.75,2.785,2.7,2.71,1507435,0
+CCO.US,D,20211020,000000,2.75,2.79,2.705,2.77,793175,0
+CCO.US,D,20211021,000000,2.76,2.995,2.7201,2.87,2727465,0
+CCO.US,D,20211022,000000,2.88,2.911,2.79,2.85,2322782,0
+CCO.US,D,20211025,000000,2.91,2.96,2.8,2.95,1730015,0
+CCO.US,D,20211026,000000,2.99,2.99,2.835,2.9,2187163,0
+CCO.US,D,20211027,000000,2.88,2.96,2.815,2.83,2342956,0
+CCO.US,D,20211028,000000,2.86,2.92,2.8,2.91,983370,0
+CCO.US,D,20211029,000000,2.93,2.93,2.825,2.9,1355236,0
+CCO.US,D,20211101,000000,2.9,3.205,2.9,3.03,4683093,0
+CCO.US,D,20211102,000000,3.08,3.17,2.94,3.03,1913302,0
+CCO.US,D,20211103,000000,3.05,3.415,3.03,3.38,5233835,0
+CCO.US,D,20211104,000000,3.42,3.48,3.13,3.18,2729184,0
+CCO.US,D,20211105,000000,3.25,3.37,3.22,3.3,2816131,0
+CCO.US,D,20211108,000000,3.36,3.36,3.21,3.27,1903331,0
+CCO.US,D,20211109,000000,3.48,3.5,3.29,3.49,2915099,0
+CCO.US,D,20211110,000000,3.485,3.64,3.38,3.38,3940519,0
+CCO.US,D,20211111,000000,3.5,3.7,3.495,3.64,3793173,0
+CCO.US,D,20211112,000000,3.64,3.66,3.52,3.64,2279226,0
+CCO.US,D,20211115,000000,3.67,3.7,3.58,3.64,3423463,0
+CCO.US,D,20211116,000000,3.59,3.6,3.44,3.52,1664655,0
+CCO.US,D,20211117,000000,3.49,3.57,3.44,3.47,2073927,0
+CCO.US,D,20211118,000000,3.51,3.53,3.23,3.31,3835791,0
+CCO.US,D,20211119,000000,3.25,3.355,3.21,3.28,2727313,0
+CCO.US,D,20211122,000000,3.31,3.41,3.28,3.37,1799801,0
+CCO.US,D,20211123,000000,3.39,3.48,3.35,3.39,1484910,0
+CCO.US,D,20211124,000000,3.37,3.44,3.3212,3.37,951628,0
+CCO.US,D,20211126,000000,3.19,3.24,3.1,3.21,1641874,0
+CCO.US,D,20211129,000000,3.3,3.3,3.1,3.13,2032615,0
+CCO.US,D,20211130,000000,3.08,3.14,2.98,3.07,1958675,0
+CCO.US,D,20211201,000000,3.19,3.23,2.91,2.92,2137966,0
+CCO.US,D,20211202,000000,2.96,3.075,2.91,3.04,1295246,0
+CCO.US,D,20211203,000000,3.05,3.05,2.885,2.93,1548903,0
+CCO.US,D,20211206,000000,2.96,3.06,2.89,3.06,1369460,0
+CCO.US,D,20211207,000000,3.05,3.15,3.04,3.12,1366073,0
+CCO.US,D,20211208,000000,3.12,3.25,3.0733,3.24,1733118,0
+CCO.US,D,20211209,000000,3.18,3.295,3.1,3.12,1099503,0
+CCO.US,D,20211210,000000,3.15,3.165,2.985,3.05,2541692,0
+CCO.US,D,20211213,000000,3.43,3.44,3.245,3.29,4082963,0
+CCO.US,D,20211214,000000,3.28,3.28,3.115,3.16,1666604,0
+CCO.US,D,20211215,000000,3.15,3.22,3.06,3.17,2429597,0
+CCO.US,D,20211216,000000,3.22,3.23,2.99,3.07,1925654,0
+CCO.US,D,20211217,000000,3.06,3.25,2.965,3.25,3639679,0
+CCO.US,D,20211220,000000,3.08,3.205,3.065,3.17,1853729,0
+CCO.US,D,20211221,000000,3.21,3.36,3.1802,3.36,1603168,0
+CCO.US,D,20211222,000000,3.33,3.41,3.305,3.4,2479168,0
+CCO.US,D,20211223,000000,3.4,3.44,3.3229,3.42,1826248,0
+CCO.US,D,20211227,000000,3.44,3.44,3.35,3.38,1029969,0
+CCO.US,D,20211228,000000,3.35,3.41,3.33,3.34,1374835,0
+CCO.US,D,20211229,000000,3.34,3.365,3.21,3.28,888225,0
+CCO.US,D,20211230,000000,3.26,3.35,3.26,3.27,682069,0
+CCO.US,D,20211231,000000,3.25,3.335,3.245,3.31,854944,0
+CCO.US,D,20220103,000000,3.33,3.465,3.33,3.39,3446987,0
+CCO.US,D,20220104,000000,3.41,3.48,3.36,3.37,1157184,0
+CCO.US,D,20220105,000000,3.35,3.41,3.09,3.14,3130751,0
+CCO.US,D,20220106,000000,3.13,3.15,3.02,3.07,1553451,0
+CCO.US,D,20220107,000000,3.05,3.205,3.025,3.2,1541207,0
+CCO.US,D,20220110,000000,3.16,3.26,3.085,3.26,1974959,0
+CCO.US,D,20220111,000000,3.25,3.3,3.16,3.3,1065965,0
+CCO.US,D,20220112,000000,3.31,3.395,3.27,3.29,1625413,0
+CCO.US,D,20220113,000000,3.3,3.41,3.26,3.29,1022054,0
+CCO.US,D,20220114,000000,3.22,3.28,3.1801,3.26,974848,0
+CCO.US,D,20220118,000000,3.2,3.235,3.155,3.18,1493583,0
+CCO.US,D,20220119,000000,3.21,3.22,3.11,3.12,1543636,0
+CCO.US,D,20220120,000000,3.12,3.27,3.08,3.09,1121022,0
+CCO.US,D,20220121,000000,3.07,3.115,2.97,3.08,2602231,0
+CCO.US,D,20220124,000000,3.02,3.11,2.81,3.09,2572515,0
+CCO.US,D,20220125,000000,3.03,3.1,2.93,2.97,2493986,0
+CCO.US,D,20220126,000000,3.02,3.06,2.865,2.9,1724662,0
+CCO.US,D,20220127,000000,2.95,3.015,2.72,2.75,2242356,0
+CCO.US,D,20220128,000000,2.76,2.99,2.705,2.99,3192575,0
+CCO.US,D,20220131,000000,2.94,3.105,2.92,3.06,2167977,0
+CCO.US,D,20220201,000000,3.02,3.15,3.02,3.08,2632903,0
+CCO.US,D,20220202,000000,3.1,3.11,2.92,2.94,1744719,0
+CCO.US,D,20220203,000000,2.87,2.95,2.76,2.85,1508467,0
+CCO.US,D,20220204,000000,2.8,2.945,2.8,2.92,1543805,0
+CCO.US,D,20220207,000000,2.88,2.965,2.88,2.94,3101417,0
+CCO.US,D,20220208,000000,2.94,3.11,2.93,3.1,1207172,0
+CCO.US,D,20220209,000000,3.14,3.32,3.11,3.32,2145234,0
+CCO.US,D,20220210,000000,3.22,3.435,3.21,3.39,3422126,0
+CCO.US,D,20220211,000000,3.37,3.44,3.31,3.36,2692441,0
+CCO.US,D,20220214,000000,3.35,3.4,3.1917,3.24,988222,0
+CCO.US,D,20220215,000000,3.3,3.52,3.293,3.5,4964165,0
+CCO.US,D,20220216,000000,3.47,3.67,3.4601,3.66,5488608,0
+CCO.US,D,20220217,000000,3.59,3.74,3.56,3.63,2905370,0
+CCO.US,D,20220218,000000,3.59,3.75,3.56,3.75,4925696,0
+CCO.US,D,20220222,000000,3.71,3.775,3.68,3.73,5960782,0
+CCO.US,D,20220223,000000,3.79,3.79,3.63,3.65,3059951,0
+CCO.US,D,20220224,000000,3.3,4.01,3.26,4.01,8389710,0
+CCO.US,D,20220225,000000,4.02,4.1,3.69,3.72,8895534,0
+CCO.US,D,20220228,000000,3.73,3.9,3.7,3.74,9026504,0
+CCO.US,D,20220301,000000,3.74,3.84,3.6,3.77,7685843,0
+CCO.US,D,20220302,000000,3.84,3.97,3.77,3.77,6283755,0
+CCO.US,D,20220303,000000,3.8,3.8,3.6,3.66,2700904,0
+CCO.US,D,20220304,000000,3.62,3.665,3.46,3.52,2611743,0
+CCO.US,D,20220307,000000,3.54,3.55,3.36,3.36,1661466,0
+CCO.US,D,20220308,000000,3.35,3.55,3.27,3.43,3952473,0
+CCO.US,D,20220309,000000,3.51,3.637,3.45,3.55,1790396,0
+CCO.US,D,20220310,000000,3.48,3.72,3.465,3.69,3788457,0
+CCO.US,D,20220311,000000,3.7,3.77,3.63,3.64,2008428,0
+CCO.US,D,20220314,000000,3.62,3.66,3.47,3.5,1939412,0
+CCO.US,D,20220315,000000,3.51,3.605,3.48,3.56,1522028,0
+CCO.US,D,20220316,000000,3.62,3.77,3.575,3.69,3700016,0
+CCO.US,D,20220317,000000,3.64,3.805,3.64,3.65,1595292,0
+CCO.US,D,20220318,000000,3.6,3.71,3.55,3.71,8302976,0
+CCO.US,D,20220321,000000,3.69,3.7,3.505,3.56,1966534,0
+CCO.US,D,20220322,000000,3.56,3.78,3.545,3.75,2657799,0
+CCO.US,D,20220323,000000,3.7,3.78,3.685,3.74,2819953,0
+CCO.US,D,20220324,000000,3.74,3.78,3.66,3.7,1196839,0
+CCO.US,D,20220325,000000,3.67,3.7,3.62,3.67,1556112,0
+CCO.US,D,20220328,000000,3.64,3.68,3.6,3.68,1426166,0
+CCO.US,D,20220329,000000,3.75,3.785,3.68,3.73,1397986,0
+CCO.US,D,20220330,000000,3.7,3.74,3.53,3.53,2001201,0
+CCO.US,D,20220331,000000,3.5,3.515,3.425,3.46,1983704,0
+CCO.US,D,20220401,000000,3.49,3.52,3.44,3.48,1086547,0
+CCO.US,D,20220404,000000,3.49,3.52,3.395,3.47,1308768,0
+CCO.US,D,20220405,000000,3.49,3.535,3.36,3.36,2128419,0
+CCO.US,D,20220406,000000,3.31,3.33,3.2,3.2,1816183,0
+CCO.US,D,20220407,000000,3.2,3.26,3.07,3.25,5411494,0
+CCO.US,D,20220408,000000,3.23,3.335,3.18,3.18,2087917,0
+CCO.US,D,20220411,000000,3.14,3.14,3.07,3.1,1533659,0
+CCO.US,D,20220412,000000,3.1,3.175,3.05,3.08,1272550,0
+CCO.US,D,20220413,000000,3.1,3.215,3.07,3.21,1320838,0
+CCO.US,D,20220414,000000,3.22,3.255,3.1895,3.2,1417112,0
+CCO.US,D,20220418,000000,3.18,3.22,3.14,3.2,3164528,0
+CCO.US,D,20220419,000000,3.2,3.32,3.18,3.24,1429240,0
+CCO.US,D,20220420,000000,3.24,3.275,3.19,3.22,3587290,0
+CCO.US,D,20220421,000000,3.25,3.28,3.115,3.15,2205663,0
+CCO.US,D,20220422,000000,3.17,3.2,2.97,2.98,3539637,0
+CCO.US,D,20220425,000000,2.95,3.005,2.87,2.98,1797347,0
+CCO.US,D,20220426,000000,2.93,2.95,2.83,2.84,2199357,0
+CCO.US,D,20220427,000000,2.81,2.88,2.77,2.84,2127585,0
+CCO.US,D,20220428,000000,2.87,2.87,2.71,2.75,2245410,0
+CCO.US,D,20220429,000000,2.73,2.755,2.42,2.46,4094566,0
+CCO.US,D,20220502,000000,2.46,2.525,2.31,2.39,6589442,0
+CCO.US,D,20220503,000000,2.39,2.56,2.37,2.54,6038601,0
+CCO.US,D,20220504,000000,2.54,2.59,2.46,2.59,3252433,0
+CCO.US,D,20220505,000000,2.53,2.56,2.44,2.48,4018674,0
+CCO.US,D,20220506,000000,2.47,2.495,2.39,2.44,2553120,0
+CCO.US,D,20220509,000000,2.39,2.39,2.09,2.14,5736508,0
+CCO.US,D,20220510,000000,2.39,2.39,1.8,1.94,5289432,0
+CCO.US,D,20220511,000000,1.92,1.95,1.82,1.83,4467616,0
+CCO.US,D,20220512,000000,1.8,1.855,1.69,1.75,10053356,0
+CCO.US,D,20220513,000000,1.79,1.95,1.79,1.88,5629842,0
+CCO.US,D,20220516,000000,1.84,1.905,1.8,1.83,2404986,0
+CCO.US,D,20220517,000000,1.88,1.98,1.835,1.98,3131769,0
+CCO.US,D,20220518,000000,1.93,2.02,1.85,1.86,3030972,0
+CCO.US,D,20220519,000000,1.88,1.89,1.72,1.73,4087689,0
+CCO.US,D,20220520,000000,1.77,1.78,1.65,1.7,3047638,0
+CCO.US,D,20220523,000000,1.75,1.75,1.64,1.69,2122993,0
+CCO.US,D,20220524,000000,1.66,1.68,1.42,1.45,5159059,0
+CCO.US,D,20220525,000000,1.42,1.525,1.42,1.5,3440193,0
+CCO.US,D,20220526,000000,1.5,1.61,1.5,1.57,2865722,0
+CCO.US,D,20220527,000000,1.57,1.67,1.56,1.65,2273537,0
+CCO.US,D,20220531,000000,1.64,1.67,1.56,1.58,2916717,0
+CCO.US,D,20220601,000000,1.6,1.65,1.51,1.55,2179081,0
+CCO.US,D,20220602,000000,1.56,1.6,1.545,1.59,1581553,0
+CCO.US,D,20220603,000000,1.51,1.53,1.43,1.47,2092368,0
+CCO.US,D,20220606,000000,1.51,1.54,1.44,1.53,2456214,0
+CCO.US,D,20220607,000000,1.48,1.52,1.44,1.49,2063938,0
+CCO.US,D,20220608,000000,1.47,1.52,1.44,1.46,1766556,0
+CCO.US,D,20220609,000000,1.47,1.47,1.41,1.45,1867124,0
+CCO.US,D,20220610,000000,1.41,1.43,1.3125,1.32,3317556,0
+CCO.US,D,20220613,000000,1.24,1.26,1.14,1.16,2095436,0
+CCO.US,D,20220614,000000,1.21,1.21,1.12,1.17,1978916,0
+CCO.US,D,20220615,000000,1.19,1.22,1.16,1.21,1939625,0
+CCO.US,D,20220616,000000,1.17,1.2,1.08,1.09,3160983,0
+CCO.US,D,20220617,000000,1.12,1.39,1.105,1.38,11278197,0
+CCO.US,D,20220621,000000,1.41,1.42,1.23,1.24,2486262,0
+CCO.US,D,20220622,000000,1.22,1.25,1.18,1.19,3065931,0
+CCO.US,D,20220623,000000,1.17,1.19,1.12,1.16,3679539,0
+CCO.US,D,20220624,000000,1.18,1.29,1.1601,1.24,4821915,0
+CCO.US,D,20220627,000000,1.25,1.26,1.16,1.17,2198272,0
+CCO.US,D,20220628,000000,1.17,1.205,1.1,1.13,2349385,0
+CCO.US,D,20220629,000000,1.12,1.12,1.04,1.11,1258117,0
+CCO.US,D,20220630,000000,1.12,1.12,1.01,1.07,2092666,0
+CCO.US,D,20220701,000000,1.06,1.12,1.0299,1.1,1848528,0
+CCO.US,D,20220705,000000,1.07,1.14,1.02,1.13,1356390,0
+CCO.US,D,20220706,000000,1.12,1.16,1.09,1.15,2132660,0
+CCO.US,D,20220707,000000,1.16,1.3,1.15,1.27,3196184,0
+CCO.US,D,20220708,000000,1.19,1.2099,1.1,1.11,4141558,0
+CCO.US,D,20220711,000000,1.16,1.16,1,1.01,2487812,0
+CCO.US,D,20220712,000000,1,1.08,0.9069,1.07,9849661,0
+CCO.US,D,20220713,000000,1,1.115,0.98985,1.09,2631652,0
+CCO.US,D,20220714,000000,1.04,1.055,1,1,2068551,0
+CCO.US,D,20220715,000000,1.06,1.08,1,1.06,1831597,0
+CCO.US,D,20220718,000000,1.1,1.25,1.1,1.23,3470227,0
+CCO.US,D,20220719,000000,1.25,1.3267,1.24,1.27,1954362,0
+CCO.US,D,20220720,000000,1.26,1.4499,1.26,1.44,2661080,0
+CCO.US,D,20220721,000000,1.43,1.44,1.33,1.35,957770,0
+CCO.US,D,20220722,000000,1.33,1.365,1.23,1.29,1148149,0
+CCO.US,D,20220725,000000,1.3,1.4,1.26,1.39,1434349,0
+CCO.US,D,20220726,000000,1.35,1.42,1.24,1.32,3566327,0
+CCO.US,D,20220727,000000,1.33,1.43,1.2941,1.43,888384,0
+CCO.US,D,20220728,000000,1.43,1.47,1.36,1.45,999269,0
+CCO.US,D,20220729,000000,1.46,1.575,1.41,1.55,4377852,0
+CCO.US,D,20220801,000000,1.54,1.55,1.39,1.45,1635234,0
+CCO.US,D,20220802,000000,1.39,1.52,1.39,1.47,1179125,0
+CCO.US,D,20220803,000000,1.46,1.61,1.45,1.56,2531397,0
+CCO.US,D,20220804,000000,1.5,1.53,1.43,1.47,3731268,0
+CCO.US,D,20220805,000000,1.47,1.57,1.38,1.52,4191451,0
+CCO.US,D,20220808,000000,1.52,1.69,1.51,1.65,2951124,0
+CCO.US,D,20220809,000000,1.55,1.55,1.28,1.5,3859101,0
+CCO.US,D,20220810,000000,1.52,1.695,1.49,1.6,3311088,0
+CCO.US,D,20220811,000000,1.64,1.71,1.615,1.7,1739234,0
+CCO.US,D,20220812,000000,1.71,1.83,1.59,1.83,3043072,0
+CCO.US,D,20220815,000000,1.81,1.85,1.74,1.79,1660692,0
+CCO.US,D,20220816,000000,1.79,2.045,1.77,1.99,3345235,0
+CCO.US,D,20220817,000000,1.9,1.96,1.755,1.85,4081039,0
+CCO.US,D,20220818,000000,1.89,1.91,1.83,1.88,1614757,0
+CCO.US,D,20220819,000000,1.85,1.85,1.75,1.8,1750980,0
+CCO.US,D,20220822,000000,1.75,1.77,1.64,1.64,1876887,0
+CCO.US,D,20220823,000000,1.66,1.72,1.635,1.65,1692072,0
+CCO.US,D,20220824,000000,1.65,1.78,1.64,1.73,2312337,0
+CCO.US,D,20220825,000000,1.74,1.825,1.73,1.77,1894565,0
+CCO.US,D,20220826,000000,1.75,1.83,1.69,1.7,1808332,0
+CCO.US,D,20220829,000000,1.67,1.74,1.62,1.72,1392321,0
+CCO.US,D,20220830,000000,1.76,1.835,1.645,1.69,3511875,0
+CCO.US,D,20220831,000000,1.68,1.75,1.6,1.6,1585695,0
+CCO.US,D,20220901,000000,1.59,1.61,1.52,1.57,1609410,0
+CCO.US,D,20220902,000000,1.6,1.625,1.52,1.57,1635549,0
+CCO.US,D,20220906,000000,1.6,1.64,1.52,1.54,2693584,0
+CCO.US,D,20220907,000000,1.52,1.65,1.51,1.61,4557575,0
+CCO.US,D,20220908,000000,1.59,1.755,1.585,1.65,2119303,0
+CCO.US,D,20220909,000000,1.65,1.76,1.65,1.74,1462209,0
+CCO.US,D,20220912,000000,1.77,1.94,1.76,1.92,2393972,0
+CCO.US,D,20220913,000000,1.85,1.9083,1.81,1.83,1649449,0
+CCO.US,D,20220914,000000,1.84,1.89,1.755,1.83,1563238,0
+CCO.US,D,20220915,000000,1.8,1.985,1.8,1.87,2306874,0
+CCO.US,D,20220916,000000,1.83,1.9,1.74,1.81,7639409,0
+CCO.US,D,20220919,000000,1.76,1.82,1.65,1.72,1357004,0
+CCO.US,D,20220920,000000,1.67,1.725,1.635,1.66,2122342,0
+CCO.US,D,20220921,000000,1.68,1.68,1.55,1.57,2121226,0
+CCO.US,D,20220922,000000,1.56,1.59,1.41,1.42,1767786,0
+CCO.US,D,20220923,000000,1.39,1.39,1.305,1.36,2425327,0
+CCO.US,D,20220926,000000,1.35,1.43,1.3,1.3,1521439,0
+CCO.US,D,20220927,000000,1.32,1.455,1.32,1.36,2511189,0
+CCO.US,D,20220928,000000,1.4,1.43,1.36,1.39,1972412,0
+CCO.US,D,20220929,000000,1.36,1.415,1.315,1.39,1314595,0
+CCO.US,D,20220930,000000,1.41,1.47,1.37,1.37,1607317,0
+CCO.US,D,20221003,000000,1.45,1.52,1.37,1.48,1668747,0
+CCO.US,D,20221004,000000,1.51,1.62,1.51,1.61,1974295,0
+CCO.US,D,20221005,000000,1.57,1.65,1.49,1.63,2507984,0
+CCO.US,D,20221006,000000,1.6,1.695,1.58,1.6,1081238,0
+CCO.US,D,20221007,000000,1.57,1.635,1.53,1.56,2863619,0
+CCO.US,D,20221010,000000,1.61,1.635,1.52,1.6,1809802,0
+CCO.US,D,20221011,000000,1.6,1.645,1.51,1.61,1870425,0
+CCO.US,D,20221012,000000,1.61,1.7,1.58,1.62,1919605,0
+CCO.US,D,20221013,000000,1.69,1.7,1.535,1.58,2559910,0
+CCO.US,D,20221014,000000,1.61,1.64,1.43,1.46,1768609,0
+CCO.US,D,20221017,000000,1.5,1.6,1.49,1.59,1854566,0
+CCO.US,D,20221018,000000,1.64,1.72,1.59,1.72,1540955,0
+CCO.US,D,20221019,000000,1.71,1.74,1.59,1.62,1315237,0
+CCO.US,D,20221020,000000,1.63,1.69,1.62,1.65,1014672,0
+CCO.US,D,20221021,000000,1.67,1.67,1.59,1.67,1038597,0
+CCO.US,D,20221024,000000,1.67,1.68,1.58,1.62,801894,0
+CCO.US,D,20221025,000000,1.58,1.67,1.58,1.62,1842424,0
+CCO.US,D,20221026,000000,1.63,1.65,1.515,1.53,1901703,0
+CCO.US,D,20221027,000000,1.58,1.6,1.5,1.55,2456608,0
+CCO.US,D,20221028,000000,1.54,1.56,1.47,1.55,2106236,0
+CCO.US,D,20221031,000000,1.52,1.59,1.4,1.43,6243954,0
+CCO.US,D,20221101,000000,1.47,1.5,1.36,1.39,2881272,0
+CCO.US,D,20221102,000000,1.38,1.42,1.295,1.31,3628440,0
+CCO.US,D,20221103,000000,1.31,1.4,1.295,1.35,765338,0
+CCO.US,D,20221104,000000,1.34,1.375,1.23,1.27,1592417,0
+CCO.US,D,20221107,000000,1.29,1.3,1.19,1.21,1828919,0
+CCO.US,D,20221108,000000,1.23,1.25,1.05,1.08,2845487,0
+CCO.US,D,20221109,000000,1.09,1.09,0.95005,0.9594,3063914,0
+CCO.US,D,20221110,000000,1.02,1.18,1.0101,1.15,3704275,0
+CCO.US,D,20221111,000000,1.15,1.2198,1.08,1.13,2693038,0
+CCO.US,D,20221114,000000,1.11,1.18,1.1,1.11,2827122,0
+CCO.US,D,20221115,000000,1.17,1.34,1.16,1.33,2753423,0
+CCO.US,D,20221116,000000,1.29,1.29,1.2,1.21,923338,0
+CCO.US,D,20221117,000000,1.2,1.23,1.07,1.09,1684916,0
+CCO.US,D,20221118,000000,1.13,1.14,1.04,1.06,3368286,0
+CCO.US,D,20221121,000000,1.04,1.125,1.04,1.09,1164428,0
+CCO.US,D,20221122,000000,1.08,1.1,1,1.06,2465479,0
+CCO.US,D,20221123,000000,1.05,1.12,1.03,1.09,1083835,0
+CCO.US,D,20221125,000000,1.09,1.095,1.05,1.05,498989,0
+CCO.US,D,20221128,000000,1.05,1.08,1,1,928878,0
+CCO.US,D,20221129,000000,1,1.03,0.995,1.02,1226584,0
+CCO.US,D,20221130,000000,1.03,1.13,1.03,1.13,4474587,0
+CCO.US,D,20221201,000000,1.12,1.15,1.05,1.07,2711242,0
+CCO.US,D,20221202,000000,1.05,1.1,1.02,1.09,1526758,0
+CCO.US,D,20221205,000000,1.08,1.1,0.9999,1.02,1833809,0
+CCO.US,D,20221206,000000,1,1.03,0.99,1.01,1697893,0
+CCO.US,D,20221207,000000,1,1.04,0.9798,1.02,1121516,0
+CCO.US,D,20221208,000000,1,1.04,0.995,1.01,2813892,0
+CCO.US,D,20221209,000000,0.995,1.04,0.9901,1.02,1109385,0
+CCO.US,D,20221212,000000,1.03,1.08,1.02,1.06,976379,0
+CCO.US,D,20221213,000000,1.1,1.23,1.09,1.11,1625971,0
+CCO.US,D,20221214,000000,1.09,1.175,1.08,1.12,1366286,0
+CCO.US,D,20221215,000000,1.1,1.12,1.06,1.07,2835066,0
+CCO.US,D,20221216,000000,1.05,1.05,0.97,1.02,7099841,0
+CCO.US,D,20221219,000000,1,1.02,0.951,1,1587113,0
+CCO.US,D,20221220,000000,1.01,1.1,1,1.09,1566981,0
+CCO.US,D,20221221,000000,1.11,1.11,1.03,1.04,1036780,0
+CCO.US,D,20221222,000000,1.09,1.1,0.9853,1.03,1748403,0
+CCO.US,D,20221223,000000,1.01,1.06,1.01,1.03,620648,0
+CCO.US,D,20221227,000000,1.04,1.04,0.9901,1,1023191,0
+CCO.US,D,20221228,000000,1,1.04,0.995,1.01,1265755,0
+CCO.US,D,20221229,000000,1.01,1.06,1.01,1.06,1334434,0
+CCO.US,D,20221230,000000,1,1.05,1,1.05,1408066,0
+CCO.US,D,20230103,000000,1.05,1.1,1.005,1.03,947346,0
+CCO.US,D,20230104,000000,1.05,1.07,1.02,1.06,1144875,0
+CCO.US,D,20230105,000000,1.05,1.125,1.02,1.04,792590,0
+CCO.US,D,20230106,000000,1.06,1.19,1.052,1.16,3261636,0
+CCO.US,D,20230109,000000,1.16,1.22,1.15,1.18,2564914,0
+CCO.US,D,20230110,000000,1.16,1.25,1.16,1.24,1934863,0
+CCO.US,D,20230111,000000,1.24,1.38,1.23,1.38,1938098,0
+CCO.US,D,20230112,000000,1.41,1.41,1.285,1.33,4229798,0
+CCO.US,D,20230113,000000,1.32,1.44,1.31,1.41,2611919,0
+CCO.US,D,20230117,000000,1.43,1.43,1.33,1.33,1519092,0
+CCO.US,D,20230118,000000,1.38,1.46,1.32,1.33,4785512,0
+CCO.US,D,20230119,000000,1.31,1.36,1.28,1.33,1563885,0
+CCO.US,D,20230120,000000,1.4,1.52,1.3718,1.51,4375307,0
+CCO.US,D,20230123,000000,1.53,1.73,1.48,1.69,6133221,0
+CCO.US,D,20230124,000000,1.69,1.8,1.59,1.62,4822457,0
+CCO.US,D,20230125,000000,1.6,1.66,1.5,1.63,10006139,0
+CCO.US,D,20230126,000000,1.66,1.79,1.62,1.77,3374954,0
+CCO.US,D,20230127,000000,1.77,1.86,1.7201,1.79,2925177,0
+CCO.US,D,20230130,000000,1.74,1.845,1.7,1.82,3083848,0
+CCO.US,D,20230131,000000,1.88,1.94,1.86,1.91,2905629,0
+CCO.US,D,20230201,000000,1.9,1.9399,1.83,1.93,2012965,0
+CCO.US,D,20230202,000000,1.94,2.1,1.94,2.06,3917828,0
+CCO.US,D,20230203,000000,2.03,2.14,1.97,2.04,3359625,0
+CCO.US,D,20230206,000000,2,2.04,1.97,2.02,1960683,0
+CCO.US,D,20230207,000000,1.98,1.9816,1.86,1.9,3058955,0
+CCO.US,D,20230208,000000,1.9,1.98,1.83,1.87,1691184,0
+CCO.US,D,20230209,000000,1.87,1.94,1.81,1.83,2549774,0
+CCO.US,D,20230210,000000,1.82,1.865,1.74,1.79,4375787,0
+CCO.US,D,20230213,000000,1.79,1.8,1.71,1.74,1415661,0
+CCO.US,D,20230214,000000,1.71,1.79,1.67,1.74,1675995,0
+CCO.US,D,20230215,000000,1.73,1.83,1.725,1.8,1667237,0
+CCO.US,D,20230216,000000,1.77,1.835,1.74,1.75,1699413,0
+CCO.US,D,20230217,000000,1.78,1.8675,1.75,1.85,1866054,0
+CCO.US,D,20230221,000000,1.82,1.83,1.67,1.69,2631610,0
+CCO.US,D,20230222,000000,1.74,1.8,1.713,1.73,2962277,0
+CCO.US,D,20230223,000000,1.77,1.77,1.555,1.64,6132117,0
+CCO.US,D,20230224,000000,1.56,1.635,1.54,1.57,2162626,0
+CCO.US,D,20230227,000000,1.57,1.61,1.54,1.55,3756205,0
+CCO.US,D,20230228,000000,1.68,1.85,1.64,1.77,4386783,0
+CCO.US,D,20230301,000000,1.79,1.8,1.63,1.63,2508121,0
+CCO.US,D,20230302,000000,1.57,1.6,1.52,1.58,1734945,0
+CCO.US,D,20230303,000000,1.58,1.62,1.55,1.59,1605614,0
+CCO.US,D,20230306,000000,1.57,1.63,1.55,1.57,1688203,0
+CCO.US,D,20230307,000000,1.56,1.56,1.47,1.49,1587637,0
+CCO.US,D,20230308,000000,1.5,1.53,1.4625,1.48,1247913,0
+CCO.US,D,20230309,000000,1.47,1.48,1.355,1.36,1722466,0
+CCO.US,D,20230310,000000,1.35,1.37,1.175,1.24,3888805,0
+CCO.US,D,20230313,000000,1.24,1.25,1.14,1.18,3949740,0
+CCO.US,D,20230314,000000,1.23,1.29,1.14,1.16,2598652,0
+CCO.US,D,20230315,000000,1.12,1.14,1.09,1.11,3443284,0
+CCO.US,D,20230316,000000,1.11,1.13,1.07,1.09,2446711,0
+CCO.US,D,20230317,000000,1.08,1.12,1.03,1.09,6153675,0
+CCO.US,D,20230320,000000,1.1,1.1,1.0205,1.07,2260997,0
+CCO.US,D,20230321,000000,1.11,1.18,1.09,1.12,3035718,0
+CCO.US,D,20230322,000000,1.11,1.1385,1.07,1.07,1562980,0
+CCO.US,D,20230323,000000,1.08,1.135,1.04,1.08,2203893,0
+CCO.US,D,20230324,000000,1.08,1.1,1.04,1.1,1333397,0
+CCO.US,D,20230327,000000,1.07,1.09,1.05,1.08,1296363,0
+CCO.US,D,20230328,000000,1.06,1.08,1.05,1.07,1793261,0
+CCO.US,D,20230329,000000,1.1,1.1,1.04,1.08,1159862,0
+CCO.US,D,20230330,000000,1.09,1.13,1.07,1.12,990130,0
+CCO.US,D,20230331,000000,1.16,1.21,1.13,1.2,1979666,0
+CCO.US,D,20230403,000000,1.2,1.21,1.1,1.18,1930731,0
+CCO.US,D,20230404,000000,1.18,1.19,1.09,1.1,1323095,0
+CCO.US,D,20230405,000000,1.09,1.1,1.05,1.07,2287667,0
+CCO.US,D,20230406,000000,1.09,1.09,1.03,1.04,1437310,0
+CCO.US,D,20230410,000000,1.03,1.16,1.025,1.15,3619757,0
+CCO.US,D,20230411,000000,1.16,1.2099,1.135,1.2,2250883,0
+CCO.US,D,20230412,000000,1.22,1.23,1.15,1.17,1601432,0
+CCO.US,D,20230413,000000,1.16,1.23,1.155,1.21,1639417,0
+CCO.US,D,20230414,000000,1.21,1.22,1.09,1.21,2239076,0
+CCO.US,D,20230417,000000,1.2,1.23,1.16,1.23,1105603,0
+CCO.US,D,20230418,000000,1.25,1.25,1.16,1.21,1630276,0
+CCO.US,D,20230419,000000,1.16,1.22,1.15,1.2,1276753,0
+CCO.US,D,20230420,000000,1.18,1.205,1.15,1.19,1464984,0
+CCO.US,D,20230421,000000,1.18,1.27,1.18,1.26,938560,0
+CCO.US,D,20230424,000000,1.25,1.325,1.2,1.24,1270004,0
+CCO.US,D,20230425,000000,1.2,1.23,1.16,1.2,1784031,0
+CCO.US,D,20230426,000000,1.2,1.23,1.17,1.2,1409482,0
+CCO.US,D,20230427,000000,1.2,1.28,1.18,1.27,1375670,0
+CCO.US,D,20230428,000000,1.27,1.2975,1.25,1.27,1377939,0
+CCO.US,D,20230501,000000,1.26,1.31,1.21,1.3,2507301,0
+CCO.US,D,20230502,000000,1.29,1.32,1.285,1.3,3905637,0
+CCO.US,D,20230503,000000,1.3,1.39,1.3,1.32,1258607,0
+CCO.US,D,20230504,000000,1.3,1.3,1.18,1.25,2169299,0
+CCO.US,D,20230505,000000,1.28,1.31,1.23,1.3,1011383,0
+CCO.US,D,20230508,000000,1.29,1.31,1.1725,1.26,3022019,0
+CCO.US,D,20230509,000000,1.13,1.16,1.0114,1.1,12594157,0
+CCO.US,D,20230510,000000,1.11,1.12,1.01,1.05,4156796,0
+CCO.US,D,20230511,000000,1.02,1.085,0.99,1.05,3812361,0
+CCO.US,D,20230512,000000,1.04,1.11,1.02,1.08,3022020,0
+CCO.US,D,20230515,000000,1.1,1.13,1.06,1.11,2161429,0
+CCO.US,D,20230516,000000,1.09,1.14,1.05,1.07,4221442,0
+CCO.US,D,20230517,000000,1.1,1.31,1.08,1.24,6113831,0
+CCO.US,D,20230518,000000,1.24,1.28,1.18,1.21,1193018,0
+CCO.US,D,20230519,000000,1.24,1.27,1.2,1.25,1544344,0
+CCO.US,D,20230522,000000,1.26,1.31,1.225,1.31,1692129,0
+CCO.US,D,20230523,000000,1.28,1.325,1.275,1.3,1306354,0
+CCO.US,D,20230524,000000,1.3,1.32,1.25,1.28,1541645,0
+CCO.US,D,20230525,000000,1.3,1.32,1.225,1.28,1140639,0
+CCO.US,D,20230526,000000,1.25,1.31,1.245,1.27,1099113,0
+CCO.US,D,20230530,000000,1.26,1.32,1.25,1.28,2840689,0
+CCO.US,D,20230531,000000,1.3,1.325,1.18,1.23,3270909,0
+CCO.US,D,20230601,000000,1.24,1.275,1.2,1.25,1583612,0
+CCO.US,D,20230602,000000,1.31,1.37,1.24,1.36,1928375,0
+CCO.US,D,20230605,000000,1.32,1.4,1.31,1.35,782017,0
+CCO.US,D,20230606,000000,1.35,1.47,1.34,1.4,2116071,0
+CCO.US,D,20230607,000000,1.44,1.48,1.39,1.39,2383113,0
+CCO.US,D,20230608,000000,1.37,1.385,1.33,1.34,1719452,0
+CCO.US,D,20230609,000000,1.38,1.405,1.33,1.34,1974723,0
+CCO.US,D,20230612,000000,1.33,1.38,1.31,1.32,1293619,0
+CCO.US,D,20230613,000000,1.32,1.36,1.26,1.28,4806461,0
+CCO.US,D,20230614,000000,1.31,1.35,1.235,1.25,2112072,0
+CCO.US,D,20230615,000000,1.26,1.28,1.215,1.27,1659701,0
+CCO.US,D,20230616,000000,1.27,1.29,1.2425,1.26,4068961,0
+CCO.US,D,20230620,000000,1.28,1.34,1.26,1.29,2374167,0
+CCO.US,D,20230621,000000,1.27,1.31,1.26,1.29,1778369,0
+CCO.US,D,20230622,000000,1.27,1.31,1.25,1.28,2465236,0
+CCO.US,D,20230623,000000,1.26,1.28,1.19,1.27,4256270,0
+CCO.US,D,20230626,000000,1.25,1.34,1.24,1.33,2054676,0
+CCO.US,D,20230627,000000,1.34,1.38,1.325,1.37,2010246,0
+CCO.US,D,20230628,000000,1.35,1.41,1.34,1.39,1786637,0
+CCO.US,D,20230629,000000,1.38,1.4,1.31,1.32,1633970,0
+CCO.US,D,20230630,000000,1.33,1.385,1.3,1.37,1714165,0
+CCO.US,D,20230703,000000,1.37,1.49,1.35,1.49,773557,0
+CCO.US,D,20230705,000000,1.46,1.49,1.4,1.41,1155329,0
+CCO.US,D,20230706,000000,1.4,1.415,1.36,1.38,1067607,0
+CCO.US,D,20230707,000000,1.39,1.54,1.39,1.52,3582684,0
+CCO.US,D,20230710,000000,1.51,1.58,1.495,1.53,2062056,0
+CCO.US,D,20230711,000000,1.53,1.59,1.525,1.58,1674508,0
+CCO.US,D,20230712,000000,1.6,1.64,1.55,1.6,1817845,0
+CCO.US,D,20230713,000000,1.64,1.69,1.59,1.68,2628507,0
+CCO.US,D,20230714,000000,1.68,1.71,1.645,1.69,2787603,0
+CCO.US,D,20230717,000000,1.7,1.755,1.68,1.69,2646976,0
+CCO.US,D,20230718,000000,1.69,1.71,1.565,1.57,2355653,0
+CCO.US,D,20230719,000000,1.57,1.63,1.57,1.6,1318766,0
+CCO.US,D,20230720,000000,1.6,1.675,1.56,1.66,1747390,0
+CCO.US,D,20230721,000000,1.68,1.69,1.53,1.53,2481732,0
+CCO.US,D,20230724,000000,1.59,1.59,1.46,1.5,1504076,0
+CCO.US,D,20230725,000000,1.48,1.497,1.415,1.42,1059613,0
+CCO.US,D,20230726,000000,1.4,1.46,1.38,1.43,2267229,0
+CCO.US,D,20230727,000000,1.55,1.625,1.44,1.57,3276355,0
+CCO.US,D,20230728,000000,1.61,1.7,1.6001,1.68,2184177,0
+CCO.US,D,20230731,000000,1.68,1.82,1.68,1.8,3985180,0
+CCO.US,D,20230801,000000,1.8,1.875,1.75,1.8,5215212,0
+CCO.US,D,20230802,000000,1.81,1.82,1.69,1.69,2885790,0
+CCO.US,D,20230803,000000,1.7,1.7,1.59,1.66,5290988,0
+CCO.US,D,20230804,000000,1.71,1.725,1.63,1.68,5228058,0
+CCO.US,D,20230807,000000,1.55,1.64,1.54,1.62,4622808,0
+CCO.US,D,20230808,000000,1.58,1.63,1.54,1.56,5087579,0
+CCO.US,D,20230809,000000,1.54,1.59,1.5,1.53,5034471,0
+CCO.US,D,20230810,000000,1.52,1.53,1.49,1.5,5267928,0
+CCO.US,D,20230811,000000,1.5,1.545,1.465,1.53,2028267,0
+CCO.US,D,20230814,000000,1.5,1.515,1.48,1.5,1370083,0
+CCO.US,D,20230815,000000,1.49,1.51,1.45,1.47,2641744,0
+CCO.US,D,20230816,000000,1.46,1.5,1.42,1.43,2022428,0
+CCO.US,D,20230817,000000,1.47,1.5,1.42,1.43,3464429,0
+CCO.US,D,20230818,000000,1.41,1.48,1.4,1.47,3513984,0
+CCO.US,D,20230821,000000,1.46,1.46,1.33,1.38,2734808,0
+CCO.US,D,20230822,000000,1.37,1.405,1.35,1.38,3187849,0
+CCO.US,D,20230823,000000,1.37,1.4,1.355,1.4,1827628,0
+CCO.US,D,20230824,000000,1.35,1.41,1.35,1.38,2613205,0
+CCO.US,D,20230825,000000,1.38,1.42,1.375,1.39,2041847,0
+CCO.US,D,20230828,000000,1.39,1.47,1.37,1.46,2313907,0
+CCO.US,D,20230829,000000,1.42,1.5,1.4,1.47,2632993,0
+CCO.US,D,20230830,000000,1.46,1.49,1.44,1.47,1565614,0
+CCO.US,D,20230831,000000,1.48,1.48,1.405,1.45,3093617,0
+CCO.US,D,20230901,000000,1.46,1.54,1.45,1.52,2284842,0
+CCO.US,D,20230905,000000,1.48,1.5,1.34,1.39,4006198,0
+CCO.US,D,20230906,000000,1.38,1.46,1.35,1.46,2789944,0
+CCO.US,D,20230907,000000,1.42,1.43,1.37,1.4,5376150,0
+CCO.US,D,20230908,000000,1.37,1.45,1.31,1.43,4082012,0
+CCO.US,D,20230911,000000,1.46,1.46,1.4,1.42,2418381,0
+CCO.US,D,20230912,000000,1.39,1.44,1.39,1.42,1865350,0
+CCO.US,D,20230913,000000,1.43,1.43,1.38,1.42,3264016,0
+CCO.US,D,20230914,000000,1.43,1.53,1.42,1.51,2771908,0
+CCO.US,D,20230915,000000,1.5,1.55,1.48,1.51,14026429,0
+CCO.US,D,20230918,000000,1.52,1.53,1.43,1.43,5014479,0
+CCO.US,D,20230919,000000,1.42,1.48,1.37,1.46,2689923,0
+CCO.US,D,20230920,000000,1.48,1.505,1.44,1.48,2262911,0
+CCO.US,D,20230921,000000,1.45,1.55,1.42,1.5,4819404,0
+CCO.US,D,20230922,000000,1.52,1.54,1.47,1.5,1316615,0
+CCO.US,D,20230925,000000,1.48,1.55,1.45,1.53,2114102,0
+CCO.US,D,20230926,000000,1.52,1.53,1.445,1.45,2271934,0
+CCO.US,D,20230927,000000,1.46,1.55,1.45,1.53,3046568,0
+CCO.US,D,20230928,000000,1.53,1.71,1.51,1.63,7849129,0
+CCO.US,D,20230929,000000,1.64,1.64,1.57,1.58,1995955,0
+CCO.US,D,20231002,000000,1.56,1.59,1.43,1.43,3756788,0
+CCO.US,D,20231003,000000,1.42,1.45,1.28,1.41,7849984,0
+CCO.US,D,20231004,000000,1.38,1.4,1.34,1.35,4902242,0
+CCO.US,D,20231005,000000,1.34,1.34,1.2,1.22,5281173,0
+CCO.US,D,20231006,000000,1.22,1.2209,1.13,1.16,4536070,0
+CCO.US,D,20231009,000000,1.14,1.16,1.06,1.1,4112562,0
+CCO.US,D,20231010,000000,1.11,1.1775,1.11,1.12,3422431,0
+CCO.US,D,20231011,000000,1.13,1.18,1.1,1.16,3776624,0
+CCO.US,D,20231012,000000,1.16,1.16,1.08,1.08,5590547,0
+CCO.US,D,20231013,000000,1.1,1.15,1.05,1.11,7912793,0
+CCO.US,D,20231016,000000,1.13,1.145,1.09,1.1,3652200,0
+CCO.US,D,20231017,000000,1.09,1.23,1.09,1.19,6672103,0
+CCO.US,D,20231018,000000,1.28,1.28,1.15,1.15,4050116,0
+CCO.US,D,20231019,000000,1.11,1.22,1.101,1.22,5511414,0
+CCO.US,D,20231020,000000,1.2,1.21,1.09,1.1,4663812,0
+CCO.US,D,20231023,000000,1.11,1.15,1.08,1.12,1489092,0
+CCO.US,D,20231024,000000,1.11,1.15,1.08,1.14,2662370,0
+CCO.US,D,20231025,000000,1.14,1.18,1.14,1.17,2737882,0
+CCO.US,D,20231026,000000,1.17,1.21,1.14,1.19,1881863,0
+CCO.US,D,20231027,000000,1.23,1.245,1.17,1.2,2287926,0
+CCO.US,D,20231030,000000,1.2,1.26,1.18,1.2,1875669,0
+CCO.US,D,20231031,000000,1.17,1.205,1.08,1.1,7139225,0
+CCO.US,D,20231101,000000,1.11,1.115,1.04,1.09,3353062,0
+CCO.US,D,20231102,000000,1.11,1.1686,1.04,1.07,9663466,0
+CCO.US,D,20231103,000000,1.1,1.1699,1.08,1.13,3213898,0
+CCO.US,D,20231106,000000,1.13,1.145,1.09,1.12,3413876,0
+CCO.US,D,20231107,000000,1.12,1.15,1.1,1.13,5117615,0
+CCO.US,D,20231108,000000,1.13,1.31,1.11,1.3,9615223,0
+CCO.US,D,20231109,000000,1.3,1.34,1.245,1.29,6603759,0
+CCO.US,D,20231110,000000,1.31,1.34,1.29,1.32,4438813,0
+CCO.US,D,20231113,000000,1.31,1.3375,1.31,1.32,1354548,0
+CCO.US,D,20231114,000000,1.34,1.42,1.335,1.41,3509070,0
+CCO.US,D,20231115,000000,1.43,1.49,1.4,1.41,3011833,0
+CCO.US,D,20231116,000000,1.41,1.43,1.3319,1.36,2746669,0
+CCO.US,D,20231117,000000,1.38,1.3987,1.33,1.35,2961329,0
+CCO.US,D,20231120,000000,1.35,1.43,1.34,1.39,6536557,0
+CCO.US,D,20231121,000000,1.36,1.38,1.33,1.35,3133149,0
+CCO.US,D,20231122,000000,1.38,1.4,1.32,1.34,2440895,0
+CCO.US,D,20231124,000000,1.32,1.35,1.31,1.34,768195,0
+CCO.US,D,20231127,000000,1.33,1.34,1.31,1.32,2025883,0
+CCO.US,D,20231128,000000,1.31,1.385,1.26,1.36,5895023,0
+CCO.US,D,20231129,000000,1.39,1.44,1.37,1.42,3588384,0
+CCO.US,D,20231130,000000,1.44,1.465,1.395,1.45,8709547,0
+CCO.US,D,20231201,000000,1.44,1.6,1.42,1.58,3380508,0
+CCO.US,D,20231204,000000,1.58,1.6,1.52,1.54,2135926,0
+CCO.US,D,20231205,000000,1.55,1.55,1.49,1.5,1540475,0
+CCO.US,D,20231206,000000,1.54,1.57,1.49,1.49,1626851,0
+CCO.US,D,20231207,000000,1.48,1.555,1.46,1.53,2529824,0
+CCO.US,D,20231208,000000,1.5,1.7,1.5,1.65,5246794,0
+CCO.US,D,20231211,000000,1.67,1.6959,1.615,1.66,3533945,0
+CCO.US,D,20231212,000000,1.68,1.7,1.59,1.6,2552384,0
+CCO.US,D,20231213,000000,1.6,1.705,1.57,1.69,2450564,0
+CCO.US,D,20231214,000000,1.75,1.81,1.73,1.75,4147792,0
+CCO.US,D,20231215,000000,1.78,1.79,1.65,1.66,8964156,0
+CCO.US,D,20231218,000000,1.68,1.695,1.61,1.68,3770581,0
+CCO.US,D,20231219,000000,1.72,1.72,1.64,1.68,1803934,0
+CCO.US,D,20231220,000000,1.85,1.95,1.77,1.8,5251276,0
+CCO.US,D,20231221,000000,1.84,1.8887,1.8,1.84,2081789,0
+CCO.US,D,20231222,000000,1.86,1.87,1.81,1.83,1431760,0
+CCO.US,D,20231226,000000,1.84,1.86,1.8,1.83,1230575,0
+CCO.US,D,20231227,000000,1.85,1.91,1.83,1.87,1101661,0
+CCO.US,D,20231228,000000,1.85,1.9,1.84,1.88,1519717,0
+CCO.US,D,20231229,000000,1.86,1.89,1.815,1.82,1479736,0
+CCO.US,D,20240102,000000,1.83,1.88,1.745,1.77,2380816,0
+CCO.US,D,20240103,000000,1.75,1.75,1.605,1.64,3419041,0
+CCO.US,D,20240104,000000,1.63,1.7,1.625,1.65,1229068,0
+CCO.US,D,20240105,000000,1.66,1.755,1.65,1.7,2683216,0
+CCO.US,D,20240108,000000,1.74,1.74,1.65,1.67,1032481,0
+CCO.US,D,20240109,000000,1.66,1.81,1.61,1.75,4216181,0
+CCO.US,D,20240110,000000,1.71,1.765,1.7,1.75,1778677,0
+CCO.US,D,20240111,000000,1.71,1.735,1.67,1.69,1362986,0
+CCO.US,D,20240112,000000,1.72,1.76,1.65,1.67,1519701,0
+CCO.US,D,20240116,000000,1.64,1.65,1.57,1.6,1470663,0
+CCO.US,D,20240117,000000,1.57,1.58,1.495,1.53,1214691,0
+CCO.US,D,20240118,000000,1.51,1.54,1.4525,1.5,1238332,0
+CCO.US,D,20240119,000000,1.53,1.69,1.51,1.66,7214823,0
+CCO.US,D,20240122,000000,1.68,1.79,1.68,1.75,1667507,0
+CCO.US,D,20240123,000000,1.73,1.805,1.73,1.77,1325719,0
+CCO.US,D,20240124,000000,1.79,1.86,1.75,1.76,1486185,0
+CCO.US,D,20240125,000000,1.78,1.83,1.77,1.81,1251935,0
+CCO.US,D,20240126,000000,1.85,1.92,1.8,1.91,3895796,0
+CCO.US,D,20240129,000000,1.94,1.94,1.77,1.82,2306820,0
+CCO.US,D,20240130,000000,1.79,1.82,1.785,1.8,967724,0
+CCO.US,D,20240131,000000,1.78,1.84,1.72,1.72,1568873,0
+CCO.US,D,20240201,000000,1.75,1.78,1.71,1.75,1656224,0
+CCO.US,D,20240202,000000,1.74,1.75,1.66,1.69,964389,0
+CCO.US,D,20240205,000000,1.63,1.66,1.57,1.65,1697947,0
+CCO.US,D,20240206,000000,1.64,1.69,1.62,1.65,1687477,0
+CCO.US,D,20240207,000000,1.68,1.69,1.59,1.64,3038284,0
+CCO.US,D,20240208,000000,1.65,1.68,1.61,1.66,677129,0
+CCO.US,D,20240209,000000,1.65,1.7,1.6,1.68,1519282,0
+CCO.US,D,20240212,000000,1.69,1.83,1.68,1.81,1783012,0
+CCO.US,D,20240213,000000,1.74,1.77,1.69,1.73,2053019,0
+CCO.US,D,20240214,000000,1.77,1.805,1.745,1.79,1055303,0
+CCO.US,D,20240215,000000,1.81,1.87,1.8,1.87,2073205,0
+CCO.US,D,20240216,000000,1.86,1.87,1.79,1.8,976319,0
+CCO.US,D,20240220,000000,1.79,1.79,1.69,1.7,1300058,0
+CCO.US,D,20240221,000000,1.69,1.72,1.58,1.61,4824205,0
+CCO.US,D,20240222,000000,1.6,1.91,1.58,1.82,11285394,0
+CCO.US,D,20240223,000000,1.83,1.93,1.74,1.88,6022699,0
+CCO.US,D,20240226,000000,1.99,2.055,1.89,1.98,3504990,0
+CCO.US,D,20240227,000000,1.98,2.025,1.92,1.94,1403258,0
+CCO.US,D,20240228,000000,1.92,1.92,1.65,1.7,2942753,0
+CCO.US,D,20240229,000000,1.72,1.73,1.65,1.72,2452469,0
+CCO.US,D,20240301,000000,1.71,1.815,1.67,1.79,2468400,0
+CCO.US,D,20240304,000000,1.81,1.82,1.75,1.76,1648265,0
+CCO.US,D,20240305,000000,1.75,1.77,1.7,1.72,1788330,0
+CCO.US,D,20240306,000000,1.74,1.82,1.69,1.76,2247714,0
+CCO.US,D,20240307,000000,1.79,1.81,1.73,1.74,1003182,0
+CCO.US,D,20240308,000000,1.76,1.82,1.745,1.79,1469521,0
+CCO.US,D,20240311,000000,1.78,1.81,1.73,1.75,599573,0
+CCO.US,D,20240312,000000,1.73,1.74,1.7,1.72,623753,0
+CCO.US,D,20240313,000000,1.73,1.785,1.7,1.7,1396914,0
+CCO.US,D,20240314,000000,1.7,1.71,1.595,1.63,2430577,0
+CCO.US,D,20240315,000000,1.61,1.65,1.54,1.56,4034613,0
+CCO.US,D,20240318,000000,1.55,1.655,1.53,1.55,4472450,0
+CCO.US,D,20240319,000000,1.55,1.63,1.53,1.56,4597462,0
+CCO.US,D,20240320,000000,1.57,1.63,1.55,1.63,1674856,0
+CCO.US,D,20240321,000000,1.61,1.64,1.53,1.58,4899571,0
+CCO.US,D,20240322,000000,1.6,1.6398,1.5325,1.58,3408203,0
+CCO.US,D,20240325,000000,1.6,1.66,1.56,1.56,1309526,0
+CCO.US,D,20240326,000000,1.56,1.575,1.52,1.54,3256781,0
+CCO.US,D,20240327,000000,1.59,1.65,1.57,1.65,4086647,0
+CCO.US,D,20240328,000000,1.66,1.7,1.63,1.65,1174434,0
+CCO.US,D,20240401,000000,1.64,1.65,1.61,1.61,1202629,0
+CCO.US,D,20240402,000000,1.55,1.575,1.54,1.57,1364120,0
+CCO.US,D,20240403,000000,1.54,1.63,1.54,1.62,1811069,0
+CCO.US,D,20240404,000000,1.65,1.71,1.65,1.68,5510812,0
+CCO.US,D,20240405,000000,1.66,1.68,1.61,1.61,2196921,0
+CCO.US,D,20240408,000000,1.6,1.685,1.6,1.65,1422388,0
+CCO.US,D,20240409,000000,1.66,1.715,1.62,1.64,1421683,0
+CCO.US,D,20240410,000000,1.6,1.6,1.5,1.54,6061411,0
+CCO.US,D,20240411,000000,1.56,1.6,1.5,1.57,4903136,0
+CCO.US,D,20240412,000000,1.57,1.58,1.51,1.52,1643078,0
+CCO.US,D,20240415,000000,1.54,1.57,1.46,1.47,2201886,0
+CCO.US,D,20240416,000000,1.5,1.5,1.4,1.46,1380446,0
+CCO.US,D,20240417,000000,1.47,1.49,1.42,1.43,1198150,0
+CCO.US,D,20240418,000000,1.42,1.48,1.41,1.44,1311937,0
+CCO.US,D,20240419,000000,1.43,1.515,1.43,1.49,1579938,0
+CCO.US,D,20240422,000000,1.5,1.51,1.45,1.47,1383768,0
+CCO.US,D,20240423,000000,1.47,1.53,1.47,1.5,1135244,0
+CCO.US,D,20240424,000000,1.5,1.53,1.43,1.44,1315159,0
+CCO.US,D,20240425,000000,1.44,1.46,1.33,1.44,1568034,0
+CCO.US,D,20240426,000000,1.44,1.48,1.43,1.44,552548,0
+CCO.US,D,20240429,000000,1.45,1.47,1.41,1.44,616410,0
+CCO.US,D,20240430,000000,1.44,1.44,1.38,1.39,4162558,0
+CCO.US,D,20240501,000000,1.41,1.51,1.39,1.45,996399,0
+CCO.US,D,20240502,000000,1.49,1.57,1.47,1.55,2465112,0
+CCO.US,D,20240503,000000,1.6,1.6,1.5,1.5,1472156,0
+CCO.US,D,20240506,000000,1.52,1.54,1.51,1.53,845283,0
+CCO.US,D,20240507,000000,1.52,1.57,1.52,1.56,1480784,0
+CCO.US,D,20240508,000000,1.55,1.58,1.5201,1.54,1305369,0
+CCO.US,D,20240509,000000,1.54,1.62,1.46,1.61,1667777,0
+CCO.US,D,20240510,000000,1.59,1.63,1.57,1.57,1643484,0
+CCO.US,D,20240513,000000,1.6,1.62,1.53,1.54,1273278,0
+CCO.US,D,20240514,000000,1.54,1.59,1.53,1.56,1247138,0
+CCO.US,D,20240515,000000,1.55,1.58,1.55,1.56,769894,0
+CCO.US,D,20240516,000000,1.51,1.575,1.48,1.57,1218554,0
+CCO.US,D,20240517,000000,1.57,1.575,1.545,1.55,878206,0
+CCO.US,D,20240520,000000,1.55,1.5775,1.55,1.55,1381499,0
+CCO.US,D,20240521,000000,1.56,1.56,1.46,1.54,3491404,0
+CCO.US,D,20240522,000000,1.53,1.535,1.5,1.51,1360794,0
+CCO.US,D,20240523,000000,1.52,1.54,1.47,1.47,1590571,0
+CCO.US,D,20240524,000000,1.5,1.52,1.43,1.43,896070,0
+CCO.US,D,20240528,000000,1.45,1.47,1.42,1.44,1498093,0
+CCO.US,D,20240529,000000,1.39,1.43,1.34,1.42,1658845,0
+CCO.US,D,20240530,000000,1.44,1.47,1.43,1.43,885918,0
+CCO.US,D,20240531,000000,1.44,1.48,1.43,1.44,2018581,0
+CCO.US,D,20240603,000000,1.47,1.49,1.43,1.44,1390850,0
+CCO.US,D,20240604,000000,1.41,1.435,1.36,1.4,1616205,0
+CCO.US,D,20240605,000000,1.4,1.44,1.39,1.44,1409974,0
+CCO.US,D,20240606,000000,1.42,1.42,1.36,1.37,6137152,0
+CCO.US,D,20240607,000000,1.35,1.41,1.33,1.38,1821935,0
+CCO.US,D,20240610,000000,1.35,1.4,1.345,1.38,696509,0
+CCO.US,D,20240611,000000,1.35,1.4,1.35,1.39,903046,0
+CCO.US,D,20240612,000000,1.44,1.47,1.4,1.4,1033151,0
+CCO.US,D,20240613,000000,1.4,1.43,1.37,1.39,999801,0
+CCO.US,D,20240614,000000,1.37,1.39,1.35,1.37,1528794,0
+CCO.US,D,20240617,000000,1.36,1.39,1.36,1.38,860494,0
+CCO.US,D,20240618,000000,1.37,1.39,1.36,1.38,1102616,0
+CCO.US,D,20240620,000000,1.36,1.39,1.36,1.38,1534047,0
+CCO.US,D,20240621,000000,1.38,1.38,1.33,1.33,4994546,0
+CCO.US,D,20240624,000000,1.34,1.36,1.31,1.33,1186877,0
+CCO.US,D,20240625,000000,1.34,1.34,1.31,1.32,1183086,0
+CCO.US,D,20240626,000000,1.32,1.35,1.29,1.33,1311613,0
+CCO.US,D,20240627,000000,1.33,1.39,1.32,1.37,3430255,0
+CCO.US,D,20240628,000000,1.4,1.43,1.385,1.41,7031031,0
+CCO.US,D,20240701,000000,1.41,1.44,1.39,1.43,1238750,0
+CCO.US,D,20240702,000000,1.45,1.57,1.45,1.56,2169974,0
+CCO.US,D,20240703,000000,1.58,1.61,1.55,1.58,744587,0
+CCO.US,D,20240705,000000,1.57,1.59,1.53,1.57,1125642,0
+CCO.US,D,20240708,000000,1.6,1.6,1.56,1.57,774452,0
+CCO.US,D,20240709,000000,1.56,1.57,1.54,1.56,775991,0
+CCO.US,D,20240710,000000,1.58,1.58,1.53,1.57,980550,0
+CCO.US,D,20240711,000000,1.58,1.7,1.58,1.68,2954855,0
+CCO.US,D,20240712,000000,1.7,1.72,1.69,1.72,1948270,0
+CCO.US,D,20240715,000000,1.75,1.82,1.73,1.8,2295442,0
+CCO.US,D,20240716,000000,1.83,1.88,1.78,1.84,2811727,0
+CCO.US,D,20240717,000000,1.82,1.825,1.74,1.75,3155127,0
+CCO.US,D,20240718,000000,1.74,1.76,1.64,1.67,4281736,0
+CCO.US,D,20240719,000000,1.67,1.71,1.66,1.68,2090155,0
+CCO.US,D,20240722,000000,1.71,1.74,1.655,1.69,2738527,0
+CCO.US,D,20240723,000000,1.69,1.73,1.67,1.67,2905661,0
+CCO.US,D,20240724,000000,1.68,1.705,1.67,1.68,1664398,0
+CCO.US,D,20240725,000000,1.68,1.71,1.63,1.64,1845355,0
+CCO.US,D,20240726,000000,1.67,1.67,1.62,1.65,1323467,0
+CCO.US,D,20240729,000000,1.66,1.7,1.63,1.66,1234516,0
+CCO.US,D,20240730,000000,1.68,1.7,1.63,1.68,2587818,0
+CCO.US,D,20240731,000000,1.68,1.74,1.65,1.66,2843936,0
+CCO.US,D,20240801,000000,1.64,1.665,1.52,1.53,3185496,0
+CCO.US,D,20240802,000000,1.49,1.505,1.43,1.45,1825539,0
+CCO.US,D,20240805,000000,1.39,1.41,1.35,1.39,4739277,0
+CCO.US,D,20240806,000000,1.39,1.44,1.38,1.42,1848375,0
+CCO.US,D,20240807,000000,1.31,1.49,1.31,1.39,3765502,0
+CCO.US,D,20240808,000000,1.39,1.4499,1.32,1.35,1606395,0
+CCO.US,D,20240809,000000,1.34,1.35,1.33,1.34,1671786,0
+CCO.US,D,20240812,000000,1.35,1.38,1.3,1.32,1667748,0
+CCO.US,D,20240813,000000,1.34,1.43,1.335,1.41,1929701,0
+CCO.US,D,20240814,000000,1.42,1.47,1.38,1.4,1970875,0
+CCO.US,D,20240815,000000,1.45,1.4759,1.42,1.45,1091781,0
+CCO.US,D,20240816,000000,1.47,1.48,1.39,1.44,937007,0
+CCO.US,D,20240819,000000,1.43,1.47,1.43,1.46,544798,0
+CCO.US,D,20240820,000000,1.47,1.49,1.445,1.45,2031791,0
+CCO.US,D,20240821,000000,1.46,1.47,1.405,1.45,1137000,0
+CCO.US,D,20240822,000000,1.45,1.46,1.375,1.39,1038644,0
+CCO.US,D,20240823,000000,1.42,1.49,1.395,1.48,2054480,0
+CCO.US,D,20240826,000000,1.47,1.55,1.45,1.55,1929512,0
+CCO.US,D,20240827,000000,1.53,1.53,1.47,1.5,935085,0
+CCO.US,D,20240828,000000,1.5,1.51,1.46,1.46,1468639,0
+CCO.US,D,20240829,000000,1.49,1.51,1.47,1.5,580317,0
+CCO.US,D,20240830,000000,1.49,1.5,1.48,1.5,722179,0
+CCO.US,D,20240903,000000,1.49,1.5,1.43,1.49,1343882,0
+CCO.US,D,20240904,000000,1.5,1.52,1.43,1.45,968742,0
+CCO.US,D,20240905,000000,1.45,1.56,1.45,1.55,2481115,0
+CCO.US,D,20240906,000000,1.57,1.58,1.48,1.5,1497091,0
+CCO.US,D,20240909,000000,1.49,1.56,1.48,1.55,1085623,0
+CCO.US,D,20240910,000000,1.52,1.56,1.49,1.55,565121,0
+CCO.US,D,20240911,000000,1.53,1.545,1.495,1.54,1558347,0
+CCO.US,D,20240912,000000,1.56,1.64,1.53,1.63,2515254,0
+CCO.US,D,20240913,000000,1.63,1.72,1.61,1.69,1795545,0
+CCO.US,D,20240916,000000,1.71,1.72,1.655,1.7,1250120,0
+CCO.US,D,20240917,000000,1.72,1.73,1.66,1.71,1622672,0
+CCO.US,D,20240918,000000,1.72,1.77,1.66,1.71,1480772,0
+CCO.US,D,20240919,000000,1.7,1.73,1.64,1.71,1940556,0
+CCO.US,D,20240920,000000,1.68,1.73,1.65,1.65,7458295,0
+CCO.US,D,20240923,000000,1.67,1.705,1.66,1.66,1707274,0
+CCO.US,D,20240924,000000,1.66,1.68,1.62,1.64,1383557,0
+CCO.US,D,20240925,000000,1.65,1.65,1.58,1.58,1117075,0
+CCO.US,D,20240926,000000,1.61,1.62,1.56,1.59,1619332,0
+CCO.US,D,20240927,000000,1.6,1.62,1.575,1.6,1173010,0
+CCO.US,D,20240930,000000,1.6,1.61,1.59,1.6,1847320,0
+CCO.US,D,20241001,000000,1.6,1.6,1.515,1.53,1311317,0
+CCO.US,D,20241002,000000,1.51,1.62,1.5,1.56,1777971,0
+CCO.US,D,20241003,000000,1.53,1.57,1.5,1.5,883446,0
+CCO.US,D,20241004,000000,1.54,1.62,1.54,1.61,2732779,0
+CCO.US,D,20241007,000000,1.61,1.625,1.47,1.5,1266357,0
+CCO.US,D,20241008,000000,1.5,1.54,1.5,1.52,895196,0
+CCO.US,D,20241009,000000,1.52,1.535,1.505,1.52,665685,0
+CCO.US,D,20241010,000000,1.49,1.51,1.48,1.5,821357,0
+CCO.US,D,20241011,000000,1.5,1.61,1.5,1.59,3919777,0
+CCO.US,D,20241014,000000,1.61,1.61,1.55,1.55,531737,0
+CCO.US,D,20241015,000000,1.53,1.6,1.53,1.57,752290,0
+CCO.US,D,20241016,000000,1.59,1.595,1.56,1.59,649813,0
+CCO.US,D,20241017,000000,1.6,1.6,1.545,1.58,438802,0
+CCO.US,D,20241018,000000,1.6,1.61,1.55,1.58,701203,0
+CCO.US,D,20241021,000000,1.57,1.59,1.54,1.55,1199733,0
+CCO.US,D,20241022,000000,1.56,1.56,1.52,1.53,881802,0
+CCO.US,D,20241023,000000,1.52,1.62,1.52,1.59,1591171,0
+CCO.US,D,20241024,000000,1.6,1.62,1.57,1.61,692890,0
+CCO.US,D,20241025,000000,1.62,1.65,1.6,1.62,781896,0
+CCO.US,D,20241028,000000,1.64,1.65,1.56,1.57,657682,0
+CCO.US,D,20241029,000000,1.56,1.58,1.51,1.54,705954,0
+CCO.US,D,20241030,000000,1.53,1.55,1.49,1.5,947586,0
+CCO.US,D,20241031,000000,1.48,1.505,1.35,1.47,3245370,0
+CCO.US,D,20241101,000000,1.48,1.511,1.37,1.45,2537347,0
+CCO.US,D,20241104,000000,1.43,1.47,1.4005,1.41,1428313,0
+CCO.US,D,20241105,000000,1.49,1.49,1.43,1.46,2289305,0
+CCO.US,D,20241106,000000,1.58,1.65,1.52,1.63,6547151,0
+CCO.US,D,20241107,000000,1.64,1.69,1.59,1.6,1755295,0
+CCO.US,D,20241108,000000,1.6,1.6,1.53,1.58,925806,0
+CCO.US,D,20241111,000000,1.605,1.63,1.57,1.62,798774,0
+CCO.US,D,20241112,000000,1.605,1.645,1.585,1.63,2416609,0
+CCO.US,D,20241113,000000,1.62,1.6788,1.6101,1.64,945039,0
+CCO.US,D,20241114,000000,1.625,1.65,1.605,1.64,1327957,0
+CCO.US,D,20241115,000000,1.64,1.65,1.56,1.57,1117954,0
+CCO.US,D,20241118,000000,1.5523,1.56,1.52,1.54,759607,0
+CCO.US,D,20241119,000000,1.535,1.565,1.52,1.56,604189,0
+CCO.US,D,20241120,000000,1.555,1.565,1.53,1.56,550626,0
+CCO.US,D,20241121,000000,1.56,1.63,1.555,1.59,1592790,0
+CCO.US,D,20241122,000000,1.59,1.595,1.55,1.58,737789,0
+CCO.US,D,20241125,000000,1.59,1.62,1.58,1.59,1261606,0
+CCO.US,D,20241126,000000,1.57,1.59,1.545,1.57,1588354,0
+CCO.US,D,20241127,000000,1.585,1.59,1.56,1.56,1351457,0
+CCO.US,D,20241129,000000,1.56,1.57,1.51,1.51,481476,0
+CCO.US,D,20241202,000000,1.51,1.58,1.4949,1.57,1100014,0
+CCO.US,D,20241203,000000,1.585,1.59,1.545,1.56,662010,0
+CCO.US,D,20241204,000000,1.555,1.59,1.55,1.57,1086305,0
+CCO.US,D,20241205,000000,1.57,1.57,1.55,1.55,628301,0
+CCO.US,D,20241206,000000,1.57,1.57,1.53,1.56,916179,0
+CCO.US,D,20241209,000000,1.555,1.58,1.54,1.55,1163690,0
+CCO.US,D,20241210,000000,1.54,1.56,1.53,1.55,984345,0
+CCO.US,D,20241211,000000,1.55,1.58,1.515,1.54,1107123,0
+CCO.US,D,20241212,000000,1.525,1.53,1.5,1.5,770425,0
+CCO.US,D,20241213,000000,1.52,1.52,1.475,1.5,727816,0
+CCO.US,D,20241216,000000,1.5,1.515,1.4725,1.49,1872032,0
+CCO.US,D,20241217,000000,1.4753,1.5,1.44,1.45,1481489,0
+CCO.US,D,20241218,000000,1.45,1.485,1.37,1.38,2165537,0
+CCO.US,D,20241219,000000,1.41,1.43,1.3825,1.4,2579542,0
+CCO.US,D,20241220,000000,1.38,1.455,1.37,1.38,6664582,0
+CCO.US,D,20241223,000000,1.36,1.415,1.36,1.38,1141401,0
+CCO.US,D,20241224,000000,1.37,1.395,1.36,1.39,451888,0
+CCO.US,D,20241226,000000,1.385,1.39,1.37,1.38,818187,0
+CCO.US,D,20241227,000000,1.38,1.39,1.34,1.35,1053037,0
+CCO.US,D,20241230,000000,1.35,1.43,1.33,1.4,1173102,0
+CCO.US,D,20241231,000000,1.405,1.43,1.35,1.37,970535,0
+CCO.US,D,20250102,000000,1.39,1.44,1.38,1.4,1283293,0
+CCO.US,D,20250103,000000,1.42,1.48,1.4,1.47,1057736,0
+CCO.US,D,20250106,000000,1.47,1.51,1.465,1.47,833567,0
+CCO.US,D,20250107,000000,1.485,1.485,1.425,1.44,1211016,0
+CCO.US,D,20250108,000000,1.42,1.45,1.37,1.39,1077475,0
+CCO.US,D,20250110,000000,1.455,1.455,1.38,1.43,2136599,0
+CCO.US,D,20250113,000000,1.4,1.47,1.4,1.45,774083,0
+CCO.US,D,20250114,000000,1.46,1.48,1.43,1.44,854202,0
+CCO.US,D,20250115,000000,1.465,1.54,1.465,1.52,2714480,0
+CCO.US,D,20250116,000000,1.51,1.515,1.45,1.46,748889,0
+CCO.US,D,20250117,000000,1.49,1.505,1.48,1.49,886503,0
+CCO.US,D,20250121,000000,1.5,1.5,1.45,1.45,453197,0
+CCO.US,D,20250122,000000,1.475,1.475,1.39,1.4,826406,0
+CCO.US,D,20250123,000000,1.37,1.44,1.34,1.42,975687,0
+CCO.US,D,20250124,000000,1.425,1.46,1.42,1.43,1094341,0
+CCO.US,D,20250127,000000,1.42,1.46,1.4,1.44,1286437,0
+CCO.US,D,20250128,000000,1.45,1.47,1.41,1.42,632652,0
+CCO.US,D,20250129,000000,1.435,1.44,1.38,1.4,945012,0
+CCO.US,D,20250130,000000,1.4,1.42,1.365,1.4,699912,0
+CCO.US,D,20250131,000000,1.399,1.41,1.35,1.36,923627,0
+CCO.US,D,20250203,000000,1.34,1.405,1.3196,1.35,1376893,0
+CCO.US,D,20250204,000000,1.34,1.385,1.32,1.38,712483,0
+CCO.US,D,20250205,000000,1.37,1.38,1.35,1.36,827680,0
+CCO.US,D,20250206,000000,1.38,1.385,1.34,1.36,755858,0
+CCO.US,D,20250207,000000,1.35,1.37,1.345,1.36,707162,0
+CCO.US,D,20250210,000000,1.3896,1.4,1.37,1.37,567943,0
+CCO.US,D,20250211,000000,1.37,1.385,1.34,1.37,590823,0
+CCO.US,D,20250212,000000,1.35,1.36,1.33,1.34,853109,0
+CCO.US,D,20250213,000000,1.34,1.47,1.325,1.45,1799094,0
+CCO.US,D,20250214,000000,1.44,1.45,1.37,1.39,921148,0
+CCO.US,D,20250218,000000,1.39,1.52,1.375,1.42,2531034,0
+CCO.US,D,20250219,000000,1.44,1.45,1.4,1.43,694187,0
+CCO.US,D,20250220,000000,1.45,1.45,1.39,1.4,1113564,0
+CCO.US,D,20250221,000000,1.425,1.43,1.35,1.35,1337921,0
+CCO.US,D,20250224,000000,1.34,1.41,1.32,1.32,2166600,0
+CCO.US,D,20250225,000000,1.34,1.37,1.31,1.32,961440,0
+CCO.US,D,20250226,000000,1.33,1.34,1.27,1.29,1537150,0
+CCO.US,D,20250227,000000,1.28,1.28,1.19,1.2,1223653,0
+CCO.US,D,20250228,000000,1.215,1.27,1.185,1.25,2882379,0
+CCO.US,D,20250303,000000,1.245,1.27,1.21,1.24,1606580,0
+CCO.US,D,20250304,000000,1.34,1.34,1.2,1.3,3714945,0
+CCO.US,D,20250305,000000,1.305,1.31,1.25,1.29,954055,0
+CCO.US,D,20250306,000000,1.275,1.3,1.245,1.27,1468940,0
+CCO.US,D,20250307,000000,1.27,1.32,1.25,1.28,1398057,0
+CCO.US,D,20250310,000000,1.28,1.31,1.24,1.24,1093345,0
+CCO.US,D,20250311,000000,1.25,1.26,1.19,1.22,3009208,0
+CCO.US,D,20250312,000000,1.24,1.24,1.18,1.19,1880812,0
+CCO.US,D,20250313,000000,1.19,1.2,1.09,1.1,3620587,0
+CCO.US,D,20250314,000000,1.12,1.15,1.09,1.15,1207179,0
+CCO.US,D,20250317,000000,1.145,1.16,1.11,1.12,1404727,0
+CCO.US,D,20250318,000000,1.11,1.14,1.1,1.14,1643227,0
+CCO.US,D,20250319,000000,1.14,1.165,1.1,1.15,1934041,0
+CCO.US,D,20250320,000000,1.13,1.155,1.11,1.12,1296888,0
+CCO.US,D,20250321,000000,1.13,1.18,1.1,1.18,5911110,0
+CCO.US,D,20250324,000000,1.16,1.18,1.15,1.16,926808,0
+CCO.US,D,20250325,000000,1.165,1.19,1.14,1.17,908558,0
+CCO.US,D,20250326,000000,1.15,1.17,1.13,1.14,657765,0
+CCO.US,D,20250327,000000,1.13,1.14,1.11,1.12,1076724,0
+CCO.US,D,20250328,000000,1.125,1.13,1.09,1.1,1128797,0
+CCO.US,D,20250331,000000,1.1,1.13,1.08,1.11,1630555,0
+CCO.US,D,20250401,000000,1.115,1.15,1.1,1.1,929943,0
+CCO.US,D,20250402,000000,1.08,1.12,1.07,1.11,1298756,0
+CCO.US,D,20250403,000000,1.07,1.0796,1.02,1.04,1322920,0
+CCO.US,D,20250404,000000,1.05,1.05,0.9249,0.93,7256618,0
+CCO.US,D,20250407,000000,0.91,0.9923,0.8114,0.9,7683425,0
+CCO.US,D,20250408,000000,0.9705,0.989899,0.8188,0.85,5254917,0
+CCO.US,D,20250409,000000,0.903,1.06,0.8625,1.04,4211094,0
+CCO.US,D,20250410,000000,1.02,1.035,0.9299,1.02,2119942,0
+CCO.US,D,20250411,000000,1.02,1.04,0.9758,1.03,1264881,0
+CCO.US,D,20250414,000000,1.03,1.03,0.9274,0.9603,3480307,0
+CCO.US,D,20250415,000000,0.99,1.01,0.95,0.96,1440236,0
+CCO.US,D,20250416,000000,0.9606,0.9665,0.89,0.94,4234767,0
+CCO.US,D,20250417,000000,0.939,0.9729,0.915,0.9575,1801310,0
+CCO.US,D,20250421,000000,0.96,0.98,0.9203,0.9512,1235080,0
+CCO.US,D,20250422,000000,0.9705,0.9876,0.904,0.9788,1401217,0
+CCO.US,D,20250423,000000,0.971,1.05,0.9685,0.9975,1737442,0
+CCO.US,D,20250424,000000,1.02,1.035,0.9901,1.03,1534870,0
+CCO.US,D,20250425,000000,1.02,1.04,0.9713,1.02,1600535,0
+CCO.US,D,20250428,000000,1.02,1.05,0.9873,1.02,1381005,0
+CCO.US,D,20250429,000000,1.03,1.08,1.02,1.04,1440724,0
+CCO.US,D,20250430,000000,1.03,1.0331,0.97,0.9842,1948247,0
+CCO.US,D,20250501,000000,1.078,1.17,1,1.04,1824417,0
+CCO.US,D,20250502,000000,1.05,1.09,1.04,1.08,2053820,0
+CCO.US,D,20250505,000000,1.07,1.12,1.05,1.08,864120,0
+CCO.US,D,20250506,000000,1.08,1.1,1.05,1.09,1012605,0
+CCO.US,D,20250507,000000,1.11,1.14,1.08,1.1,2018459,0
+CCO.US,D,20250508,000000,1.11,1.1177,1.07,1.08,2187893,0
+CCO.US,D,20250509,000000,1.1,1.13,1.07,1.12,1842344,0
+CCO.US,D,20250512,000000,1.16,1.175,1.125,1.15,2370171,0
+CCO.US,D,20250513,000000,1.19,1.21,1.15,1.17,2021646,0
+CCO.US,D,20250514,000000,1.17,1.19,1.14,1.18,2254382,0
+CCO.US,D,20250515,000000,1.1971,1.22,1.16,1.2,2664191,0
+CCO.US,D,20250516,000000,1.19,1.215,1.16,1.18,1550399,0
+CCO.US,D,20250519,000000,1.1606,1.18,1.13,1.16,1468413,0
+CCO.US,D,20250520,000000,1.16,1.2,1.13,1.17,1569194,0
+CCO.US,D,20250521,000000,1.155,1.165,1.11,1.12,1689709,0
+CCO.US,D,20250522,000000,1.115,1.14,1.08,1.11,1277581,0
+CCO.US,D,20250523,000000,1.09,1.105,1.05,1.08,1437143,0
+CCO.US,D,20250527,000000,1.1,1.1,1.04,1.08,2195631,0
+CCO.US,D,20250528,000000,1.07,1.089,1.04,1.06,1590432,0
+CCO.US,D,20250529,000000,1.09,1.096,1.05,1.07,1845311,0
+CCO.US,D,20250530,000000,1.07,1.08,1.03,1.07,1779192,0
+CCO.US,D,20250602,000000,1.065,1.0694,1.03,1.05,1477850,0
+CCO.US,D,20250603,000000,1.055,1.11,1.04,1.1,1604787,0
+CCO.US,D,20250604,000000,1.11,1.16,1.08,1.09,2987671,0
+CCO.US,D,20250605,000000,1.09,1.1,1.05,1.09,1535172,0
+CCO.US,D,20250606,000000,1.09,1.17,1.087,1.14,1493328,0
+CCO.US,D,20250609,000000,1.145,1.16,1.12,1.14,1400113,0
+CCO.US,D,20250610,000000,1.1681,1.19,1.13,1.18,1965662,0
+CCO.US,D,20250611,000000,1.19,1.19,1.14,1.15,1791448,0
+CCO.US,D,20250612,000000,1.13,1.16,1.12,1.16,1366839,0
+CCO.US,D,20250613,000000,1.11,1.135,1.08,1.1,3572722,0
+CCO.US,D,20250616,000000,1.1128,1.15,1.11,1.15,1591947,0
+CCO.US,D,20250617,000000,1.1301,1.15,1.1,1.1,3252189,0
+CCO.US,D,20250618,000000,1.11,1.125,1.08,1.1,3163301,0
+CCO.US,D,20250620,000000,1.12,1.17,1.1,1.12,6474082,0
+CCO.US,D,20250623,000000,1.137,1.185,1.09,1.16,4658253,0
+CCO.US,D,20250624,000000,1.1872,1.2,1.16,1.16,5547425,0
+CCO.US,D,20250625,000000,1.175,1.185,1.145,1.16,2535619,0
+CCO.US,D,20250626,000000,1.1694,1.22,1.15,1.19,3010989,0
+CCO.US,D,20250627,000000,1.195,1.22,1.17,1.2,52268530,0
+CCO.US,D,20250630,000000,1.215,1.22,1.15,1.17,1696476,0
+CCO.US,D,20250701,000000,1.175,1.19,1.17,1.18,1656135,0
+CCO.US,D,20250702,000000,1.19,1.24,1.17,1.23,2204952,0
+CCO.US,D,20250703,000000,1.23,1.24,1.21,1.24,618714,0
+CCO.US,D,20250707,000000,1.23,1.24,1.18,1.18,1438859,0
+CCO.US,D,20250708,000000,1.21,1.22,1.19,1.19,1540504,0
+CCO.US,D,20250709,000000,1.21,1.28,1.19,1.23,1643223,0
+CCO.US,D,20250710,000000,1.25,1.27,1.215,1.25,1106203,0
+CCO.US,D,20250711,000000,1.25,1.2793,1.205,1.22,1027438,0
+CCO.US,D,20250714,000000,1.21,1.25,1.21,1.25,1288978,0
+CCO.US,D,20250715,000000,1.25,1.26,1.19,1.19,1048253,0
+CCO.US,D,20250716,000000,1.23,1.24,1.2,1.23,730979,0
+CCO.US,D,20250717,000000,1.22,1.255,1.2,1.21,1367573,0
+CCO.US,D,20250718,000000,1.215,1.22,1.17,1.18,1603012,0
+CCO.US,D,20250721,000000,1.1884,1.2,1.14,1.15,1994981,0
+CCO.US,D,20250722,000000,1.14,1.17,1.12,1.13,3887080,0
+CCO.US,D,20250723,000000,1.15,1.22,1.14,1.19,4133611,0
+CCO.US,D,20250724,000000,1.18,1.19,1.14,1.15,853062,0
+CCO.US,D,20250725,000000,1.149999,1.149999,1.11,1.12,792537,0
+CCO.US,D,20250728,000000,1.125,1.13,1.11,1.11,1296462,0
+CCO.US,D,20250729,000000,1.13,1.135,1.06,1.12,3716665,0
+CCO.US,D,20250730,000000,1.12,1.13,1.06,1.08,4438346,0
+CCO.US,D,20250731,000000,1.075,1.095,1.04,1.06,3890239,0
+CCO.US,D,20250801,000000,1.1,1.11,0.99975,1.02,7041894,0
+CCO.US,D,20250804,000000,1.06,1.12,1.035,1.1,9368669,0
+CCO.US,D,20250805,000000,1.11,1.25,1.1,1.18,5989777,0
+CCO.US,D,20250806,000000,1.16,1.1689,1.1,1.1,1492973,0
+CCO.US,D,20250807,000000,1.11,1.14,1.085,1.11,1531720,0
+CCO.US,D,20250808,000000,1.1288,1.1288,1.05,1.07,2195755,0
+CCO.US,D,20250811,000000,1.07,1.075,1.02,1.02,2753955,0
+CCO.US,D,20250812,000000,1.0581,1.12,1.05,1.11,3016692,0
+CCO.US,D,20250813,000000,1.115,1.17,1.11,1.17,4333813,0
+CCO.US,D,20250814,000000,1.145,1.2,1.115,1.15,9469940,0
+CCO.US,D,20250815,000000,1.14,1.22,1.135,1.18,5143370,0
+CCO.US,D,20250818,000000,1.17,1.19,1.155,1.17,1622855,0
+CCO.US,D,20250819,000000,1.16,1.22,1.16,1.21,3010308,0
+CCO.US,D,20250820,000000,1.22,1.22,1.19,1.21,4576564,0
+CCO.US,D,20250821,000000,1.21,1.225,1.19,1.2,1335138,0
+CCO.US,D,20250822,000000,1.2,1.28,1.2,1.28,2995655,0
+CCO.US,D,20250825,000000,1.27,1.3158,1.26,1.26,2557567,0
+CCO.US,D,20250826,000000,1.265,1.285,1.24,1.26,1897016,0
+CCO.US,D,20250827,000000,1.25,1.28,1.23,1.27,2413825,0
+CCO.US,D,20250828,000000,1.26,1.27,1.23,1.26,1078720,0
+CCO.US,D,20250829,000000,1.24,1.26,1.22,1.24,1763833,0
+CCO.US,D,20250902,000000,1.238,1.28,1.225,1.26,2159349,0
+CCO.US,D,20250903,000000,1.25,1.29,1.235,1.28,1642241,0
+CCO.US,D,20250904,000000,1.28,1.31,1.2707,1.29,900186,0
+CCO.US,D,20250905,000000,1.29,1.345,1.27,1.32,2729483,0
+CCO.US,D,20250908,000000,1.34,1.38,1.32,1.37,3736791,0
+CCO.US,D,20250909,000000,1.36,1.43,1.315,1.34,4814042,0
+CCO.US,D,20250910,000000,1.343,1.35,1.24,1.27,4980781,0
+CCO.US,D,20250911,000000,1.26,1.35,1.26,1.33,6587958,0
+CCO.US,D,20250912,000000,1.305,1.32,1.29,1.31,5133944,0
+CCO.US,D,20250915,000000,1.32,1.34,1.3,1.34,2173401,0
+CCO.US,D,20250916,000000,1.35,1.35,1.28,1.29,8987395,0
+CCO.US,D,20250917,000000,1.31,1.425,1.3,1.39,7459697,0
+CCO.US,D,20250918,000000,1.3887,1.48,1.37,1.46,6302060,0
+CCO.US,D,20250919,000000,1.46,1.505,1.38,1.4,7073688,0
+CCO.US,D,20250922,000000,1.43,1.57,1.42,1.51,8250167,0
+CCO.US,D,20250923,000000,1.52,1.6055,1.51,1.52,3371447,0
+CCO.US,D,20250924,000000,1.52,1.5499,1.5,1.52,1708511,0
+CCO.US,D,20250925,000000,1.51,1.56,1.47,1.49,2966212,0
+CCO.US,D,20250926,000000,1.47,1.505,1.46,1.48,1981901,0
+CCO.US,D,20250929,000000,1.52,1.58,1.5,1.57,3913598,0
+CCO.US,D,20250930,000000,1.52,1.59,1.51,1.58,2153870,0
+CCO.US,D,20251001,000000,1.58,1.58,1.51,1.56,1642920,0
+CCO.US,D,20251002,000000,1.57,1.57,1.51,1.51,1990776,0
+CCO.US,D,20251003,000000,1.531,1.55,1.48,1.48,2717246,0
+CCO.US,D,20251006,000000,1.49,1.511,1.465,1.48,1003996,0
+CCO.US,D,20251007,000000,1.485,1.4995,1.41,1.43,1819643,0
+CCO.US,D,20251008,000000,1.45,1.48,1.43,1.43,1212784,0
+CCO.US,D,20251009,000000,1.434,1.4499,1.34,1.36,3000114,0
+CCO.US,D,20251010,000000,1.37,1.3899,1.29,1.3,2265838,0
+CCO.US,D,20251013,000000,1.32,1.35,1.29,1.3,1454635,0
+CCO.US,D,20251014,000000,1.28,1.36,1.27,1.35,1879686,0
+CCO.US,D,20251015,000000,1.38,1.42,1.36,1.36,1601948,0
+CCO.US,D,20251016,000000,1.38,1.43,1.37,1.42,2428818,0
+CCO.US,D,20251017,000000,1.4,1.92,1.39,1.7,20857081,0
+CCO.US,D,20251020,000000,1.805,1.95,1.79,1.88,15844552,0
+CCO.US,D,20251021,000000,1.89,1.895,1.85,1.85,3534577,0
+CCO.US,D,20251022,000000,1.86,1.94,1.85,1.92,4439343,0
+CCO.US,D,20251023,000000,1.91,1.945,1.845,1.86,2681048,0
+CCO.US,D,20251024,000000,1.9,2.03,1.89,1.99,6774766,0
+CCO.US,D,20251027,000000,2.005,2.0223,1.982,2,4435984,0
+CCO.US,D,20251028,000000,2,2.03,1.95,1.98,2586638,0
+CCO.US,D,20251029,000000,1.98,2.025,1.93,1.94,3615986,0
+CCO.US,D,20251030,000000,1.93,1.94,1.75,1.82,3831664,0
+CCO.US,D,20251031,000000,1.84,1.84,1.78,1.81,2365449,0
+CCO.US,D,20251103,000000,1.7402,1.815,1.7402,1.8,1905556,0
+CCO.US,D,20251104,000000,1.795,1.82,1.74,1.74,1453981,0
+CCO.US,D,20251105,000000,1.76,1.81,1.75,1.81,1999379,0
+CCO.US,D,20251106,000000,1.8,2.0197,1.76,1.78,3045417,0
+CCO.US,D,20251107,000000,1.73,1.89,1.7,1.88,2589151,0
+CCO.US,D,20251110,000000,1.91,1.97,1.86,1.95,2776855,0
+CCO.US,D,20251111,000000,1.95,1.98,1.91,1.96,3019834,0
+CCO.US,D,20251112,000000,1.96,1.98,1.9105,1.94,3978263,0
+CCO.US,D,20251113,000000,1.935,1.94,1.845,1.9,2396759,0
+CCO.US,D,20251114,000000,1.88,1.9,1.82,1.9,2620760,0
+CCO.US,D,20251117,000000,1.898,1.9,1.77,1.79,4033042,0
+CCO.US,D,20251118,000000,1.77,1.82,1.74,1.79,3353200,0
+CCO.US,D,20251119,000000,1.75,1.8,1.75,1.77,1866619,0
+CCO.US,D,20251120,000000,1.79,1.85,1.72,1.72,2603858,0
+CCO.US,D,20251121,000000,1.73,1.83,1.73,1.83,1662001,0
+CCO.US,D,20251124,000000,1.85,1.89,1.81,1.87,2969972,0
+CCO.US,D,20251125,000000,1.8305,1.92,1.8305,1.92,1165831,0
+CCO.US,D,20251126,000000,1.92,1.99,1.92,1.95,1933380,0
+CCO.US,D,20251128,000000,1.96,2,1.9508,1.99,981578,0
+CCO.US,D,20251201,000000,1.93,2.035,1.93,2,1980108,0
+CCO.US,D,20251202,000000,2.04,2.07,1.98,1.98,3077356,0
+CCO.US,D,20251203,000000,1.9905,2,1.96,1.99,953909,0
+CCO.US,D,20251204,000000,1.98,2.02,1.96,2,609964,0
+CCO.US,D,20251205,000000,1.99,2.01,1.97,1.99,1029464,0
+CCO.US,D,20251208,000000,1.99,2.08,1.99,2.04,1926663,0
+CCO.US,D,20251209,000000,2.05,2.08,2.05,2.06,2281735,0
+CCO.US,D,20251210,000000,2.066,2.07,2,2.04,7848359,0
+CCO.US,D,20251211,000000,2.03,2.09,2.02,2.05,3192406,0
+CCO.US,D,20251212,000000,2.0339,2.08,2.03,2.04,1153909,0
+CCO.US,D,20251215,000000,2.055,2.07,1.96,2,1428155,0
+CCO.US,D,20251216,000000,1.99,1.995,1.96,1.99,1777325,0
+CCO.US,D,20251217,000000,1.985,2.06,1.97,2.01,3374947,0
+CCO.US,D,20251218,000000,2.04,2.08,2.02,2.06,1455202,0
+CCO.US,D,20251219,000000,2.09,2.11,2.04,2.04,4095321,0
+CCO.US,D,20251222,000000,2.04,2.165,2.037,2.16,4244707,0
+CCO.US,D,20251223,000000,2.15,2.25,2.15,2.24,4167444,0
+CCO.US,D,20251224,000000,2.24,2.25,2.23,2.25,814629,0
+CCO.US,D,20251226,000000,2.255,2.255,2.21,2.25,1406051,0
+CCO.US,D,20251229,000000,2.23,2.24,2.14,2.15,1088279,0
+CCO.US,D,20251230,000000,2.1402,2.16,2.025,2.15,3744911,0
+CCO.US,D,20251231,000000,2.15,2.22,2.12,2.21,2085295,0
+CCO.US,D,20260102,000000,2.2622,2.2622,2.11,2.12,1774605,0
+CCO.US,D,20260105,000000,2.149,2.16,2.1,2.12,1317164,0
+CCO.US,D,20260106,000000,2.13,2.17,2.1,2.15,2273815,0
+CCO.US,D,20260107,000000,2.15,2.16,2.035,2.09,2929894,0
+CCO.US,D,20260108,000000,2.08,2.11,2.07,2.08,1304147,0
+CCO.US,D,20260109,000000,2.1034,2.1034,2.06,2.06,760198,0
+CCO.US,D,20260112,000000,2.03,2.08,2.01,2.05,1214100,0
+CCO.US,D,20260113,000000,2.05,2.105,2.05,2.06,1065215,0
+CCO.US,D,20260114,000000,2.0401,2.08,1.96,2,5026873,0
+CCO.US,D,20260115,000000,1.993,2.1,1.993,2.09,1527974,0
+CCO.US,D,20260116,000000,2.085,2.17,2.07,2.14,1653497,0
+CCO.US,D,20260120,000000,2.09,2.15,2.065,2.11,1061181,0
+CCO.US,D,20260121,000000,2.125,2.135,2.05,2.08,2669673,0
+CCO.US,D,20260122,000000,2.1,2.13,2.07,2.11,1581681,0
+CCO.US,D,20260123,000000,2.13,2.13,2.04,2.05,1112319,0
+CCO.US,D,20260126,000000,2.07,2.07,1.98,1.98,2160692,0
+CCO.US,D,20260127,000000,2.035,2.04,1.9537,2.03,1304079,0
+CCO.US,D,20260128,000000,2.03,2.28,2.03,2.24,4829523,0
+CCO.US,D,20260129,000000,2.25,2.295,2.22,2.24,2626131,0
+CCO.US,D,20260130,000000,2.2499,2.2799,2.055,2.09,5092298,0
+CCO.US,D,20260202,000000,2.08,2.2699,2.08,2.19,2903130,0
+CCO.US,D,20260203,000000,2.2367,2.2367,2.1,2.16,1929132,0
+CCO.US,D,20260204,000000,2.16,2.19,2.085,2.14,1541491,0
+CCO.US,D,20260205,000000,2.14,2.14,2.055,2.07,2503474,0
+CCO.US,D,20260206,000000,2.09,2.19,2.055,2.17,2415464,0
+CCO.US,D,20260209,000000,2.18,2.24,2.16,2.19,2186215,0
+CCO.US,D,20260210,000000,2.37,2.38,2.36,2.36,64356703,0
+CCO.US,D,20260211,000000,2.37,2.39,2.36,2.37,14763707,0
+CCO.US,D,20260212,000000,2.38,2.39,2.37,2.38,10953887,0
+CCO.US,D,20260213,000000,2.37,2.39,2.37,2.39,8977031,0
+CCO.US,D,20260217,000000,2.385,2.39,2.38,2.38,5861320,0
+CCO.US,D,20260218,000000,2.385,2.41,2.38,2.39,16546008,0
diff --git a/daily/us/nyse stocks/1/cggg.us.txt b/daily/us/nyse stocks/1/cggg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37e69761f6384a43d139cd745c196c8d9236f60c
--- /dev/null
+++ b/daily/us/nyse stocks/1/cggg.us.txt	
@@ -0,0 +1,163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGGG.US,D,20250627,000000,25.86,26.125,25.84,26.0676,71852,0
+CGGG.US,D,20250630,000000,26.17,26.25,26.13,26.2444,36995,0
+CGGG.US,D,20250701,000000,26.095,26.16,25.84,25.9403,10794,0
+CGGG.US,D,20250702,000000,26.01,26.1457,26.01,26.1457,34714,0
+CGGG.US,D,20250703,000000,26.47,26.4904,26.46,26.4615,63347,0
+CGGG.US,D,20250707,000000,26.39,26.39,26.25,26.3176,4965,0
+CGGG.US,D,20250708,000000,26.29,26.31,26.24,26.2644,7372,0
+CGGG.US,D,20250709,000000,26.54,26.585,26.44,26.585,23936,0
+CGGG.US,D,20250710,000000,26.62,26.69,26.44,26.6492,22825,0
+CGGG.US,D,20250711,000000,26.58,26.64,26.53,26.58,22294,0
+CGGG.US,D,20250714,000000,26.61,26.74,26.61,26.72,19449,0
+CGGG.US,D,20250715,000000,26.89,26.94,26.7423,26.7423,14874,0
+CGGG.US,D,20250716,000000,26.772,26.87,26.67,26.87,4015,0
+CGGG.US,D,20250717,000000,27,27.13,26.95,27.0993,26897,0
+CGGG.US,D,20250718,000000,27.195,27.195,27.03,27.0689,18328,0
+CGGG.US,D,20250721,000000,27.19,27.25,27.14,27.14,1336,0
+CGGG.US,D,20250722,000000,26.84,27.0506,26.84,27.0461,14992,0
+CGGG.US,D,20250723,000000,27.1,27.2606,27.08,27.2606,56812,0
+CGGG.US,D,20250724,000000,27.37,27.49,27.35,27.4122,4525,0
+CGGG.US,D,20250725,000000,27.53,27.65,27.5,27.6042,21889,0
+CGGG.US,D,20250728,000000,27.71,27.71,27.61,27.6653,13874,0
+CGGG.US,D,20250729,000000,27.74,27.74,27.43,27.4571,13118,0
+CGGG.US,D,20250730,000000,27.75,27.89,27.66,27.7484,10620,0
+CGGG.US,D,20250731,000000,28.24,28.24,27.79,27.8244,21640,0
+CGGG.US,D,20250801,000000,27.3399,27.45,27.04,27.1729,34477,0
+CGGG.US,D,20250804,000000,27.43,27.7714,27.43,27.7714,8242,0
+CGGG.US,D,20250805,000000,27.7,27.79,27.42,27.4526,17149,0
+CGGG.US,D,20250806,000000,27.43,27.62,27.43,27.5985,10298,0
+CGGG.US,D,20250807,000000,27.73,27.79,27.3243,27.489,40470,0
+CGGG.US,D,20250808,000000,27.5838,27.670669,27.52,27.5576,14064,0
+CGGG.US,D,20250811,000000,27.48,27.65,27.4363,27.4363,10842,0
+CGGG.US,D,20250812,000000,27.62,27.8951,27.6,27.8951,4362,0
+CGGG.US,D,20250813,000000,27.93,27.93,27.7,27.8579,13281,0
+CGGG.US,D,20250814,000000,27.77,27.88,27.76,27.8603,3113,0
+CGGG.US,D,20250815,000000,27.74,27.82,27.6483,27.7165,7667,0
+CGGG.US,D,20250818,000000,27.67,27.73,27.61,27.705,12647,0
+CGGG.US,D,20250819,000000,27.63,27.63,27.29,27.32,37703,0
+CGGG.US,D,20250820,000000,27.005,27.22,26.95,27.1918,18871,0
+CGGG.US,D,20250821,000000,27.05,27.16,27.05,27.1,17725,0
+CGGG.US,D,20250822,000000,27.23,27.7353,27.1943,27.6538,55406,0
+CGGG.US,D,20250825,000000,27.65,27.735,27.61,27.6204,25219,0
+CGGG.US,D,20250826,000000,27.63,27.7615,27.625,27.7615,25311,0
+CGGG.US,D,20250827,000000,27.81,27.83,27.73,27.8024,9004,0
+CGGG.US,D,20250828,000000,27.97,28.07,27.915,28.0697,40357,0
+CGGG.US,D,20250829,000000,27.865,27.865,27.71,27.7495,2676,0
+CGGG.US,D,20250902,000000,27.435,27.5492,27.2365,27.5492,24143,0
+CGGG.US,D,20250903,000000,27.695,27.8349,27.64,27.7503,10402,0
+CGGG.US,D,20250904,000000,27.86,27.9862,27.74,27.9862,10038,0
+CGGG.US,D,20250905,000000,28.23,28.26,27.78,27.9569,40670,0
+CGGG.US,D,20250908,000000,28.12,28.19,28.09,28.1153,22992,0
+CGGG.US,D,20250909,000000,28.14,28.1559,28.05,28.1559,9406,0
+CGGG.US,D,20250910,000000,28.35,28.45,28.32,28.3627,9747,0
+CGGG.US,D,20250911,000000,28.46,28.5638,28.46,28.51,7431,0
+CGGG.US,D,20250912,000000,28.48,28.53,28.46,28.4922,11622,0
+CGGG.US,D,20250915,000000,28.58,28.71,28.58,28.7097,6099,0
+CGGG.US,D,20250916,000000,28.73,28.731,28.64,28.731,6242,0
+CGGG.US,D,20250917,000000,28.65,28.65,28.27,28.4961,15120,0
+CGGG.US,D,20250918,000000,28.73,28.89,28.66,28.7615,29416,0
+CGGG.US,D,20250919,000000,28.85,28.9055,28.77,28.9055,18606,0
+CGGG.US,D,20250922,000000,28.84,29.02,28.82,29.0096,9831,0
+CGGG.US,D,20250923,000000,28.93,28.93,28.65,28.6994,4732,0
+CGGG.US,D,20250924,000000,28.71,28.82,28.495,28.5,4994,0
+CGGG.US,D,20250925,000000,28.08,28.3324,28.06,28.2286,16346,0
+CGGG.US,D,20250926,000000,28.2,28.327,28.145,28.327,5469,0
+CGGG.US,D,20250929,000000,28.52,28.5605,28.4095,28.4095,7444,0
+CGGG.US,D,20250930,000000,28.28,28.4281,28.225,28.4281,3500,0
+CGGG.US,D,20251001,000000,28.32,28.64,28.32,28.5638,11553,0
+CGGG.US,D,20251002,000000,28.77,28.95,28.66,28.8486,29470,0
+CGGG.US,D,20251003,000000,28.83,28.83,28.67,28.7181,36784,0
+CGGG.US,D,20251006,000000,28.705,28.92,28.705,28.915,35397,0
+CGGG.US,D,20251007,000000,28.9,28.9,28.58,28.71,55656,0
+CGGG.US,D,20251008,000000,28.86,28.92,28.76,28.9016,88481,0
+CGGG.US,D,20251009,000000,28.9005,28.9005,28.77,28.8586,7213,0
+CGGG.US,D,20251010,000000,28.89,28.91,27.9081,27.9081,30041,0
+CGGG.US,D,20251013,000000,28.38,28.57,28.38,28.5568,56896,0
+CGGG.US,D,20251014,000000,28.34,28.6187,28.31,28.4068,11550,0
+CGGG.US,D,20251015,000000,28.7,28.81,28.31,28.4896,155978,0
+CGGG.US,D,20251016,000000,28.68,28.75,28.18,28.3088,113906,0
+CGGG.US,D,20251017,000000,28.165,28.44,28.165,28.3797,6525,0
+CGGG.US,D,20251020,000000,28.6029,28.74,28.6029,28.72,12953,0
+CGGG.US,D,20251021,000000,28.7,28.8317,28.7,28.77,8329,0
+CGGG.US,D,20251022,000000,28.79,28.84,28.367,28.53,99608,0
+CGGG.US,D,20251023,000000,28.7,28.8,28.64,28.74,32711,0
+CGGG.US,D,20251024,000000,29.06,29.11,29.015,29.0443,109336,0
+CGGG.US,D,20251027,000000,29.48,29.53,29.4,29.5,27369,0
+CGGG.US,D,20251028,000000,29.49,29.65,29.42,29.58,44561,0
+CGGG.US,D,20251029,000000,29.7,29.71,29.5899,29.66,15171,0
+CGGG.US,D,20251030,000000,29.38,29.48,29.14,29.18,16936,0
+CGGG.US,D,20251031,000000,29.4,29.401,29.15,29.25,23918,0
+CGGG.US,D,20251103,000000,29.43,29.43,29.23,29.242,30480,0
+CGGG.US,D,20251104,000000,28.78,28.98,28.6,28.62,17659,0
+CGGG.US,D,20251105,000000,28.81,28.98,28.69,28.79,12777,0
+CGGG.US,D,20251106,000000,28.6099,28.6099,28.22,28.23,5352,0
+CGGG.US,D,20251107,000000,28.025,28.31,27.77,28.31,48671,0
+CGGG.US,D,20251110,000000,28.76,28.867,28.58,28.86,11192,0
+CGGG.US,D,20251111,000000,28.705,28.8025,28.67,28.7607,8797,0
+CGGG.US,D,20251112,000000,28.82,28.95,28.58,28.69,7631,0
+CGGG.US,D,20251113,000000,28.45,28.45,27.96,27.9956,115288,0
+CGGG.US,D,20251114,000000,27.93,28.24,27.66,28.03,21989,0
+CGGG.US,D,20251117,000000,28.07,28.07,27.54,27.725,33198,0
+CGGG.US,D,20251118,000000,27.62,27.71,27.27,27.49,97743,0
+CGGG.US,D,20251119,000000,27.61,27.9199,27.45,27.69,34672,0
+CGGG.US,D,20251120,000000,28.24,28.32,27.18,27.19,24502,0
+CGGG.US,D,20251121,000000,27.28,27.74,27.08,27.46,20820,0
+CGGG.US,D,20251124,000000,27.809,28.11,27.8,28.09,42394,0
+CGGG.US,D,20251125,000000,27.94,28.37,27.94,28.33,8551,0
+CGGG.US,D,20251126,000000,28.49,28.61,28.48,28.5463,7301,0
+CGGG.US,D,20251128,000000,28.62,28.6733,28.6,28.6733,3744,0
+CGGG.US,D,20251201,000000,28.4,28.57,28.36,28.4102,28693,0
+CGGG.US,D,20251202,000000,28.58,28.68,28.5404,28.5404,17675,0
+CGGG.US,D,20251203,000000,28.52,28.65,28.48,28.585,12584,0
+CGGG.US,D,20251204,000000,28.6375,28.67,28.54,28.6215,19333,0
+CGGG.US,D,20251205,000000,28.79,28.86,28.7,28.7302,22576,0
+CGGG.US,D,20251208,000000,28.82,28.83,28.62,28.686,15313,0
+CGGG.US,D,20251209,000000,28.685,28.79,28.68,28.7339,6894,0
+CGGG.US,D,20251210,000000,28.659,28.87,28.55,28.8194,15699,0
+CGGG.US,D,20251211,000000,28.69,28.95,28.6337,28.9193,25043,0
+CGGG.US,D,20251212,000000,28.77,28.77,28.29,28.2925,16010,0
+CGGG.US,D,20251215,000000,28.4699,28.52,28.0572,28.0572,4030,0
+CGGG.US,D,20251216,000000,28.105,28.105,27.91,28.1029,6117,0
+CGGG.US,D,20251217,000000,28.03,28.03,27.62,27.62,16093,0
+CGGG.US,D,20251218,000000,27.99,28.15,27.92,28,5942,0
+CGGG.US,D,20251219,000000,28.17,28.38,28.17,28.38,5741,0
+CGGG.US,D,20251222,000000,28.535,28.6,28.51,28.595,6326,0
+CGGG.US,D,20251223,000000,28.61,28.765,28.52,28.75,21131,0
+CGGG.US,D,20251224,000000,28.77,28.85,28.76,28.8351,3160,0
+CGGG.US,D,20251226,000000,28.82,28.8365,28.7799,28.807,11679,0
+CGGG.US,D,20251229,000000,28.6,28.695,28.59,28.67,14614,0
+CGGG.US,D,20251230,000000,28.76,28.87,28.76,28.787,112040,0
+CGGG.US,D,20251231,000000,28.749,28.85,28.57,28.57,16812,0
+CGGG.US,D,20260102,000000,28.8,28.8,28.47,28.57,15520,0
+CGGG.US,D,20260105,000000,28.73,28.88,28.73,28.7784,35692,0
+CGGG.US,D,20260106,000000,28.85,29.09,28.8199,29.08,29240,0
+CGGG.US,D,20260107,000000,29.22,29.375,29.11,29.1781,19686,0
+CGGG.US,D,20260108,000000,28.97,29.05,28.92,29.03,29107,0
+CGGG.US,D,20260109,000000,29.08,29.27,29.01,29.22,21549,0
+CGGG.US,D,20260112,000000,29.11,29.305,28.98,29.2392,18409,0
+CGGG.US,D,20260113,000000,29.2299,29.2299,28.99,29.1,46758,0
+CGGG.US,D,20260114,000000,28.91,28.99,28.64,28.7926,20625,0
+CGGG.US,D,20260115,000000,29.06,29.1,28.835,28.8471,13158,0
+CGGG.US,D,20260116,000000,28.96,28.9696,28.77,28.88,17759,0
+CGGG.US,D,20260120,000000,28.311,28.41,28.025,28.0307,44234,0
+CGGG.US,D,20260121,000000,28,28.442,28,28.336,15945,0
+CGGG.US,D,20260122,000000,28.6496,28.6496,28.52,28.536,18652,0
+CGGG.US,D,20260123,000000,28.52,28.7,28.52,28.55,16849,0
+CGGG.US,D,20260126,000000,28.62,28.82,28.62,28.71,13291,0
+CGGG.US,D,20260127,000000,28.76,28.895,28.76,28.8516,4810,0
+CGGG.US,D,20260128,000000,28.83,28.83,28.62,28.69,12657,0
+CGGG.US,D,20260129,000000,28.68,28.78,28.18,28.65,22095,0
+CGGG.US,D,20260130,000000,28.46,28.5,28.19,28.3154,17966,0
+CGGG.US,D,20260202,000000,28.45,28.5,28.19,28.39,8967,0
+CGGG.US,D,20260203,000000,28.199,28.38,27.54,27.79,10205,0
+CGGG.US,D,20260204,000000,27.5,27.58,27.08,27.43,71519,0
+CGGG.US,D,20260205,000000,27.12,27.23,26.91,26.92,11525,0
+CGGG.US,D,20260206,000000,27.43,27.7419,27.24,27.7419,29876,0
+CGGG.US,D,20260209,000000,27.84,28.13,27.76,28.0637,14561,0
+CGGG.US,D,20260210,000000,28.11,28.16,27.8767,27.8767,15982,0
+CGGG.US,D,20260211,000000,27.92,27.92,27.5801,27.6558,46540,0
+CGGG.US,D,20260212,000000,27.77,27.77,27.12,27.1779,33391,0
+CGGG.US,D,20260213,000000,27.17,27.267,26.9532,27.02,11690,0
+CGGG.US,D,20260217,000000,27.059,27.305,26.81,27.18,33213,0
+CGGG.US,D,20260218,000000,27.29,27.56,27.27,27.4,19049,0
diff --git a/daily/us/nyse stocks/1/cgmm.us.txt b/daily/us/nyse stocks/1/cgmm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4ea9ed36a6c184ead78cb6ccba714fa26405e09
--- /dev/null
+++ b/daily/us/nyse stocks/1/cgmm.us.txt	
@@ -0,0 +1,272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGMM.US,D,20250121,000000,26.2898,26.57,26.24,26.57,161419,0
+CGMM.US,D,20250122,000000,26.42,26.52,26.34,26.37,195885,0
+CGMM.US,D,20250123,000000,26.3152,26.4854,26.23,26.46,64265,0
+CGMM.US,D,20250124,000000,26.46,26.545,26.42,26.4839,61311,0
+CGMM.US,D,20250127,000000,26.27,26.41,26.15,26.3021,114155,0
+CGMM.US,D,20250128,000000,26.33,26.38,26.2,26.33,43642,0
+CGMM.US,D,20250129,000000,26.36,26.38,26.11,26.19,155548,0
+CGMM.US,D,20250130,000000,26.4982,26.605,26.33,26.47,858745,0
+CGMM.US,D,20250131,000000,26.51,26.66,26.21,26.2479,111048,0
+CGMM.US,D,20250203,000000,25.7,26.07,25.59,25.9775,134399,0
+CGMM.US,D,20250204,000000,26,26.13,26,26.08,45641,0
+CGMM.US,D,20250205,000000,26.16,26.46,26.06,26.3033,78970,0
+CGMM.US,D,20250206,000000,26.49,26.49,26.19,26.37,81065,0
+CGMM.US,D,20250207,000000,26.37,26.42,26.15,26.1792,129465,0
+CGMM.US,D,20250210,000000,26.26,26.32,26.045,26.17,55583,0
+CGMM.US,D,20250211,000000,26,26.03,25.92,25.9878,42685,0
+CGMM.US,D,20250212,000000,25.719,25.88,25.71,25.8454,64892,0
+CGMM.US,D,20250213,000000,25.9521,26,25.8061,26,92204,0
+CGMM.US,D,20250214,000000,26.13,26.18,26.075,26.15,50715,0
+CGMM.US,D,20250218,000000,26.19,26.313,26.17,26.2994,101850,0
+CGMM.US,D,20250219,000000,26.2399,26.34,26.17,26.31,118999,0
+CGMM.US,D,20250220,000000,26.23,26.23,25.82,25.9891,86317,0
+CGMM.US,D,20250221,000000,25.92,25.92,25.35,25.434,83071,0
+CGMM.US,D,20250224,000000,25.5,25.53,25.2,25.37,100311,0
+CGMM.US,D,20250225,000000,25.44,25.44,25.1,25.2986,98448,0
+CGMM.US,D,20250226,000000,25.367,25.53,25.2199,25.26,55510,0
+CGMM.US,D,20250227,000000,25.2936,25.42,25,25.0032,84728,0
+CGMM.US,D,20250228,000000,25.0999,25.38,25.01,25.38,245749,0
+CGMM.US,D,20250303,000000,25.44,25.48,24.79,24.8832,188468,0
+CGMM.US,D,20250304,000000,24.5,24.84,24.19,24.4774,248888,0
+CGMM.US,D,20250305,000000,24.56,24.75,24.2999,24.71,165456,0
+CGMM.US,D,20250306,000000,24.34,24.62,24.22,24.3106,247398,0
+CGMM.US,D,20250307,000000,24.25,24.4799,23.88,24.437,107040,0
+CGMM.US,D,20250310,000000,24.08,24.19,23.6567,23.87,536950,0
+CGMM.US,D,20250311,000000,23.8,23.98,23.53,23.73,388968,0
+CGMM.US,D,20250312,000000,24.06,24.06,23.6,23.75,239183,0
+CGMM.US,D,20250313,000000,23.75,23.77,23.2599,23.365,228897,0
+CGMM.US,D,20250314,000000,23.69,23.91,23.59,23.89,197231,0
+CGMM.US,D,20250317,000000,23.92,24.23,23.84,24.17,328334,0
+CGMM.US,D,20250318,000000,24.08,24.13,23.91,23.98,360693,0
+CGMM.US,D,20250319,000000,24.0399,24.46,24,24.34,331054,0
+CGMM.US,D,20250320,000000,24.2196,24.42,24.14,24.16,313498,0
+CGMM.US,D,20250321,000000,23.96,24.16,23.87,24.16,689001,0
+CGMM.US,D,20250324,000000,24.46,24.775,24.46,24.73,313007,0
+CGMM.US,D,20250325,000000,24.8,24.86,24.55,24.7,303325,0
+CGMM.US,D,20250326,000000,24.72,24.81,24.41,24.49,342695,0
+CGMM.US,D,20250327,000000,24.37,24.5199,24.1799,24.345,465732,0
+CGMM.US,D,20250328,000000,24.23,24.29,23.715,23.805,415838,0
+CGMM.US,D,20250331,000000,23.54,24.01,23.37,23.89,585710,0
+CGMM.US,D,20250401,000000,23.85,24.11,23.65,23.99,1067967,0
+CGMM.US,D,20250402,000000,23.75,24.49,23.75,24.39,679138,0
+CGMM.US,D,20250403,000000,23.45,23.7,22.51,22.86,1441307,0
+CGMM.US,D,20250404,000000,22.225,22.24,21.3387,21.61,1598920,0
+CGMM.US,D,20250407,000000,20.84,22.23,20.57,21.55,1025678,0
+CGMM.US,D,20250408,000000,22.14,22.21,20.73,20.98,697684,0
+CGMM.US,D,20250409,000000,20.85,23.06,20.73,22.93,265843,0
+CGMM.US,D,20250410,000000,22.37,22.49,21.46,22.01,784606,0
+CGMM.US,D,20250411,000000,21.8157,22.36,21.65,22.32,727895,0
+CGMM.US,D,20250414,000000,22.55,22.75,22.29,22.58,367907,0
+CGMM.US,D,20250415,000000,22.66,22.83,22.5115,22.56,402412,0
+CGMM.US,D,20250416,000000,22.44,22.55,22.0122,22.25,364653,0
+CGMM.US,D,20250417,000000,22.34,22.565,22.23,22.42,608235,0
+CGMM.US,D,20250421,000000,22.24,22.29,21.68,21.92,444178,0
+CGMM.US,D,20250422,000000,22.14,22.57,22.14,22.53,398926,0
+CGMM.US,D,20250423,000000,23.17,23.52,22.835,22.9,494292,0
+CGMM.US,D,20250424,000000,22.89,23.375,22.86,23.33,461329,0
+CGMM.US,D,20250425,000000,23.24,23.33,23.07,23.28,405747,0
+CGMM.US,D,20250428,000000,23.35,23.5065,23.1299,23.37,768514,0
+CGMM.US,D,20250429,000000,23.31,23.5,23.15,23.45,629527,0
+CGMM.US,D,20250430,000000,23.15,23.555,22.92,23.51,357375,0
+CGMM.US,D,20250501,000000,23.68,23.87,23.54,23.64,266835,0
+CGMM.US,D,20250502,000000,24.03,24.36,24.03,24.32,431512,0
+CGMM.US,D,20250505,000000,24.1599,24.445,24.13,24.3,341479,0
+CGMM.US,D,20250506,000000,24.01,24.26,23.98,24.05,300613,0
+CGMM.US,D,20250507,000000,24.1899,24.3658,24.12,24.27,809777,0
+CGMM.US,D,20250508,000000,24.5,24.8565,24.442419,24.63,454190,0
+CGMM.US,D,20250509,000000,24.6792,24.7,24.465,24.54,279116,0
+CGMM.US,D,20250512,000000,25.53,25.55,25.27,25.55,287817,0
+CGMM.US,D,20250513,000000,25.6,25.83,25.59,25.71,286249,0
+CGMM.US,D,20250514,000000,25.72,25.76,25.6,25.71,437659,0
+CGMM.US,D,20250515,000000,25.63,25.84,25.54,25.84,314523,0
+CGMM.US,D,20250516,000000,25.83,26.1125,25.8,26.1,305048,0
+CGMM.US,D,20250519,000000,25.77,26.12,25.77,26.07,280856,0
+CGMM.US,D,20250520,000000,26,26.08,25.86,25.965,225365,0
+CGMM.US,D,20250521,000000,25.7772,25.84,25.31,25.34,529971,0
+CGMM.US,D,20250522,000000,25.3,25.4699,25.2,25.34,445012,0
+CGMM.US,D,20250523,000000,25.05,25.31,25,25.24,395318,0
+CGMM.US,D,20250527,000000,25.55,25.82,25.41,25.82,268030,0
+CGMM.US,D,20250528,000000,25.88,25.88,25.59,25.6,325397,0
+CGMM.US,D,20250529,000000,25.83,25.89,25.55,25.75,520702,0
+CGMM.US,D,20250530,000000,25.63,25.74,25.45,25.66,482079,0
+CGMM.US,D,20250602,000000,25.61,25.665,25.25,25.66,468300,0
+CGMM.US,D,20250603,000000,25.705,25.98,25.605,25.95,471373,0
+CGMM.US,D,20250604,000000,26.015,26.015,25.865,25.88,352396,0
+CGMM.US,D,20250605,000000,25.969,26.03,25.76,25.88,665621,0
+CGMM.US,D,20250606,000000,26.13,26.22,26.08,26.18,408541,0
+CGMM.US,D,20250609,000000,26.28,26.32,26.06,26.17,526797,0
+CGMM.US,D,20250610,000000,26.29,26.34,26.145,26.27,434385,0
+CGMM.US,D,20250611,000000,26.295,26.3999,26.145,26.24,668363,0
+CGMM.US,D,20250612,000000,26.08,26.2365,26.04,26.23,436591,0
+CGMM.US,D,20250613,000000,25.925,26.13,25.74,25.83,459222,0
+CGMM.US,D,20250616,000000,26.02,26.2746,26.02,26.13,272743,0
+CGMM.US,D,20250617,000000,25.98,26.105,25.9,25.93,589569,0
+CGMM.US,D,20250618,000000,26.04,26.22,25.99,26.05,442900,0
+CGMM.US,D,20250620,000000,26.1401,26.22,25.95,26.05,722928,0
+CGMM.US,D,20250623,000000,25.88,26.26,25.71,26.25,392682,0
+CGMM.US,D,20250624,000000,26.43,26.58,26.3,26.55,341028,0
+CGMM.US,D,20250625,000000,26.57,26.61,26.36,26.44,516455,0
+CGMM.US,D,20250626,000000,26.51,26.72,26.5,26.71,423510,0
+CGMM.US,D,20250627,000000,26.74,26.995,26.67,26.86,559647,0
+CGMM.US,D,20250630,000000,26.895,26.94,26.75,26.88,409579,0
+CGMM.US,D,20250701,000000,26.79,27.24,26.79,27.1,512859,0
+CGMM.US,D,20250702,000000,27.08,27.3097,26.97,27.3,1537249,0
+CGMM.US,D,20250703,000000,27.375,27.505,27.36,27.47,664740,0
+CGMM.US,D,20250707,000000,27.33,27.425,27.025,27.2,574579,0
+CGMM.US,D,20250708,000000,27.25,27.345,27.15,27.25,571280,0
+CGMM.US,D,20250709,000000,27.35,27.425,27.2135,27.42,449734,0
+CGMM.US,D,20250710,000000,27.42,27.71,27.4067,27.59,355563,0
+CGMM.US,D,20250711,000000,27.43,27.45,27.305,27.34,524919,0
+CGMM.US,D,20250714,000000,27.305,27.42,27.2847,27.38,601058,0
+CGMM.US,D,20250715,000000,27.45,27.45,26.98,26.99,456039,0
+CGMM.US,D,20250716,000000,27.16,27.315,26.85,27.29,571945,0
+CGMM.US,D,20250717,000000,27.31,27.68,27.31,27.63,678472,0
+CGMM.US,D,20250718,000000,27.71,27.7499,27.49,27.57,579633,0
+CGMM.US,D,20250721,000000,27.65,27.65,27.32,27.33,571142,0
+CGMM.US,D,20250722,000000,27.37,27.6229,27.235,27.575,1256659,0
+CGMM.US,D,20250723,000000,27.78,27.87,27.7,27.86,630663,0
+CGMM.US,D,20250724,000000,27.71,27.85,27.65,27.66,577891,0
+CGMM.US,D,20250725,000000,27.81,28.025,27.705,28.02,503489,0
+CGMM.US,D,20250728,000000,28.02,28.12,27.89,27.95,836920,0
+CGMM.US,D,20250729,000000,28.05,28.08,27.7354,27.85,786171,0
+CGMM.US,D,20250730,000000,28.01,28.215,27.81,27.97,787742,0
+CGMM.US,D,20250731,000000,27.91,28.03,27.48,27.54,841662,0
+CGMM.US,D,20250801,000000,27.175,27.21,26.68,26.96,849606,0
+CGMM.US,D,20250804,000000,27.17,27.34,27.13,27.34,486637,0
+CGMM.US,D,20250805,000000,27.32,27.35,26.99,27.18,937098,0
+CGMM.US,D,20250806,000000,27.24,27.24,27.035,27.19,555828,0
+CGMM.US,D,20250807,000000,27.35,27.41,26.9,27.08,825408,0
+CGMM.US,D,20250808,000000,27.2299,27.32,27.09,27.14,417894,0
+CGMM.US,D,20250811,000000,27.16,27.25,27.0263,27.06,654846,0
+CGMM.US,D,20250812,000000,27.21,27.72,27.21,27.72,620878,0
+CGMM.US,D,20250813,000000,27.76,28.09,27.68,28.09,810207,0
+CGMM.US,D,20250814,000000,27.79,27.82,27.625,27.75,818345,0
+CGMM.US,D,20250815,000000,27.755,27.79,27.59,27.65,4029785,0
+CGMM.US,D,20250818,000000,27.62,27.7672,27.565,27.73,827078,0
+CGMM.US,D,20250819,000000,27.75,27.885,27.61,27.71,706342,0
+CGMM.US,D,20250820,000000,27.63,27.675,27.4,27.61,555313,0
+CGMM.US,D,20250821,000000,27.47,27.57,27.41,27.53,715453,0
+CGMM.US,D,20250822,000000,27.64,28.34,27.64,28.24,722796,0
+CGMM.US,D,20250825,000000,28.2,28.25,28.065,28.08,509439,0
+CGMM.US,D,20250826,000000,28.0303,28.2,28.0303,28.19,574583,0
+CGMM.US,D,20250827,000000,28.25,28.435,28.24,28.36,561537,0
+CGMM.US,D,20250828,000000,28.42,28.465,28.319,28.42,576252,0
+CGMM.US,D,20250829,000000,28.41,28.45,28.155,28.27,719488,0
+CGMM.US,D,20250902,000000,27.92,28.155,27.86,28.15,612983,0
+CGMM.US,D,20250903,000000,28.09,28.23,27.98,28.13,655481,0
+CGMM.US,D,20250904,000000,28.18,28.46,28.095,28.45,620937,0
+CGMM.US,D,20250905,000000,28.59,28.745,28.2746,28.53,836795,0
+CGMM.US,D,20250908,000000,28.57,28.63,28.37,28.58,735222,0
+CGMM.US,D,20250909,000000,28.46,28.51,28.23,28.34,711729,0
+CGMM.US,D,20250910,000000,28.4,28.5418,28.2297,28.35,765884,0
+CGMM.US,D,20250911,000000,28.39,28.8,28.38,28.77,710350,0
+CGMM.US,D,20250912,000000,28.69,28.74,28.42,28.44,614304,0
+CGMM.US,D,20250915,000000,28.54,28.6756,28.48,28.5,649727,0
+CGMM.US,D,20250916,000000,28.56,28.59,28.3,28.46,586280,0
+CGMM.US,D,20250917,000000,28.51,28.8,28.2,28.36,832399,0
+CGMM.US,D,20250918,000000,28.58,28.755,28.5,28.71,834520,0
+CGMM.US,D,20250919,000000,28.71,28.78,28.4862,28.57,755217,0
+CGMM.US,D,20250922,000000,28.46,28.615,28.4,28.58,622781,0
+CGMM.US,D,20250923,000000,28.62,28.795,28.475,28.51,927026,0
+CGMM.US,D,20250924,000000,28.515,28.561,28.185,28.22,846973,0
+CGMM.US,D,20250925,000000,27.99,28.1,27.85,28.06,918801,0
+CGMM.US,D,20250926,000000,28.15,28.36,28.14,28.33,732094,0
+CGMM.US,D,20250929,000000,28.52,28.52,28.3372,28.42,710146,0
+CGMM.US,D,20250930,000000,28.355,28.43,28.075,28.39,739962,0
+CGMM.US,D,20251001,000000,28.3,28.365,28.235,28.31,1473628,0
+CGMM.US,D,20251002,000000,28.375,28.455,28.2,28.43,737170,0
+CGMM.US,D,20251003,000000,28.455,28.61,28.42,28.47,541728,0
+CGMM.US,D,20251006,000000,28.5898,28.6,28.33,28.42,691212,0
+CGMM.US,D,20251007,000000,28.45,28.5,28.09,28.21,795504,0
+CGMM.US,D,20251008,000000,28.33,28.53,28.2,28.43,425471,0
+CGMM.US,D,20251009,000000,28.43,28.47,28.19,28.25,761653,0
+CGMM.US,D,20251010,000000,28.3,28.35,27.52,27.53,1026648,0
+CGMM.US,D,20251013,000000,27.89,28.1157,27.88,28.02,528258,0
+CGMM.US,D,20251014,000000,27.74,28.525,27.74,28.36,994119,0
+CGMM.US,D,20251015,000000,28.5848,28.72,28.24,28.45,1229941,0
+CGMM.US,D,20251016,000000,28.47,28.51,27.925,28.08,1811986,0
+CGMM.US,D,20251017,000000,28.0486,28.2,27.9465,28.12,1303587,0
+CGMM.US,D,20251020,000000,28.32,28.445,28.3,28.41,563565,0
+CGMM.US,D,20251021,000000,28.36,28.64,28.345,28.54,876648,0
+CGMM.US,D,20251022,000000,28.58,28.62,28.16,28.25,1028658,0
+CGMM.US,D,20251023,000000,28.33,28.49,28.19,28.45,791658,0
+CGMM.US,D,20251024,000000,28.77,28.81,28.595,28.61,798318,0
+CGMM.US,D,20251027,000000,28.8,28.86,28.595,28.67,715886,0
+CGMM.US,D,20251028,000000,28.7,28.73,28.4135,28.44,638632,0
+CGMM.US,D,20251029,000000,28.38,28.66,28.215,28.31,1267460,0
+CGMM.US,D,20251030,000000,28.19,28.4399,27.97,27.98,1013719,0
+CGMM.US,D,20251031,000000,28.08,28.29,28.015,28.23,1045913,0
+CGMM.US,D,20251103,000000,28.16,28.22,27.866225,28.17,903024,0
+CGMM.US,D,20251104,000000,27.93,28.21,27.93,28.03,787630,0
+CGMM.US,D,20251105,000000,28.075,28.3799,28.055,28.24,656924,0
+CGMM.US,D,20251106,000000,28.26,28.31,27.8099,27.91,924598,0
+CGMM.US,D,20251107,000000,27.655,28.17,27.59,28.17,1173365,0
+CGMM.US,D,20251110,000000,28.39,28.4056,28.09,28.29,688315,0
+CGMM.US,D,20251111,000000,28.28,28.4154,28.18,28.31,506308,0
+CGMM.US,D,20251112,000000,28.37,28.57,28.37,28.4,1450652,0
+CGMM.US,D,20251113,000000,28.25,28.31,27.675,27.72,1396712,0
+CGMM.US,D,20251114,000000,27.38,27.85,27.36,27.63,1294180,0
+CGMM.US,D,20251117,000000,27.5821,27.63,27.015,27.11,963488,0
+CGMM.US,D,20251118,000000,27,27.37,26.96,27.19,1559597,0
+CGMM.US,D,20251119,000000,27.232,27.41,27.08,27.26,991254,0
+CGMM.US,D,20251120,000000,27.66,27.7815,26.795,26.81,1112505,0
+CGMM.US,D,20251121,000000,26.91,27.545,26.88,27.4,1124776,0
+CGMM.US,D,20251124,000000,27.463,27.74,27.415,27.68,426290,0
+CGMM.US,D,20251125,000000,27.75,28.305,27.69,28.28,566451,0
+CGMM.US,D,20251126,000000,28.33,28.645,28.31,28.48,694100,0
+CGMM.US,D,20251128,000000,28.52,28.7199,28.51,28.66,270611,0
+CGMM.US,D,20251201,000000,28.4,28.6591,28.39,28.42,365939,0
+CGMM.US,D,20251202,000000,28.535,28.6,28.32,28.33,493735,0
+CGMM.US,D,20251203,000000,28.325,28.6192,28.325,28.61,433257,0
+CGMM.US,D,20251204,000000,28.6,28.89,28.57,28.85,533169,0
+CGMM.US,D,20251205,000000,28.86,29.05,28.83,28.89,540602,0
+CGMM.US,D,20251208,000000,28.94,29.03,28.7,28.75,395436,0
+CGMM.US,D,20251209,000000,28.725,29.0252,28.7,28.85,600963,0
+CGMM.US,D,20251210,000000,28.88,29.47,28.84,29.37,687597,0
+CGMM.US,D,20251211,000000,29.43,29.7569,29.41,29.72,660458,0
+CGMM.US,D,20251212,000000,29.72,29.73,29.2799,29.38,691573,0
+CGMM.US,D,20251215,000000,29.505,29.54,29.195,29.24,739045,0
+CGMM.US,D,20251216,000000,29.225,29.28,28.93,29.1,506802,0
+CGMM.US,D,20251217,000000,29.14,29.285,28.8128,28.85,699662,0
+CGMM.US,D,20251218,000000,29.13,29.225,28.8956,28.99,633254,0
+CGMM.US,D,20251219,000000,29.04,29.28,29.04,29.28,470135,0
+CGMM.US,D,20251222,000000,29.3959,29.65,29.39,29.6,681854,0
+CGMM.US,D,20251223,000000,29.52,29.575,29.38,29.49,508554,0
+CGMM.US,D,20251224,000000,29.49,29.5999,29.455,29.54,329239,0
+CGMM.US,D,20251226,000000,29.45,29.49,29.35,29.47,319645,0
+CGMM.US,D,20251229,000000,29.35,29.42,29.22,29.29,466306,0
+CGMM.US,D,20251230,000000,29.2814,29.3,29.12,29.14,430297,0
+CGMM.US,D,20251231,000000,29.11,29.11,28.82,28.84,798856,0
+CGMM.US,D,20260102,000000,28.98,29.24,28.8448,29.22,649934,0
+CGMM.US,D,20260105,000000,29.33,29.84,29.32,29.75,855153,0
+CGMM.US,D,20260106,000000,29.73,30.245,29.6555,30.24,670788,0
+CGMM.US,D,20260107,000000,30.24,30.26,29.905,29.95,603768,0
+CGMM.US,D,20260108,000000,29.94,30.2598,29.93,30.23,483495,0
+CGMM.US,D,20260109,000000,30.35,30.485,30.195,30.44,475388,0
+CGMM.US,D,20260112,000000,30.19,30.485,30.17,30.48,520102,0
+CGMM.US,D,20260113,000000,30.48,30.58,30.389,30.52,1431024,0
+CGMM.US,D,20260114,000000,30.49,30.505,30.275,30.46,1569934,0
+CGMM.US,D,20260115,000000,30.6899,30.956,30.6,30.86,1527423,0
+CGMM.US,D,20260116,000000,30.86,30.955,30.76,30.82,1562753,0
+CGMM.US,D,20260120,000000,30.42,30.665,30.28,30.37,2038192,0
+CGMM.US,D,20260121,000000,30.63,30.945,30.435,30.81,1838000,0
+CGMM.US,D,20260122,000000,31.095,31.17,30.81,30.87,1563966,0
+CGMM.US,D,20260123,000000,30.8,30.85,30.4799,30.57,1098321,0
+CGMM.US,D,20260126,000000,30.67,30.86,30.495,30.55,711965,0
+CGMM.US,D,20260127,000000,30.53,30.55,30.39,30.51,1078251,0
+CGMM.US,D,20260128,000000,30.62,30.635,30.375,30.42,756988,0
+CGMM.US,D,20260129,000000,30.62,30.62,29.9601,30.23,719115,0
+CGMM.US,D,20260130,000000,30.12,30.325,29.745,29.94,962301,0
+CGMM.US,D,20260202,000000,29.86,30.27,29.83,30.21,608186,0
+CGMM.US,D,20260203,000000,30.31,30.515,29.88,30.29,1485078,0
+CGMM.US,D,20260204,000000,30.3805,30.5999,30.08,30.49,1406597,0
+CGMM.US,D,20260205,000000,30.44,30.54,30.065,30.15,1302010,0
+CGMM.US,D,20260206,000000,30.574,31.1275,30.55,31.09,828931,0
+CGMM.US,D,20260209,000000,31.02,31.255,30.97,31.19,882817,0
+CGMM.US,D,20260210,000000,31.17,31.3,31.11,31.13,554653,0
+CGMM.US,D,20260211,000000,31.359,31.4,30.815,31.06,839585,0
+CGMM.US,D,20260212,000000,31.28,31.4597,30.55,30.65,1535892,0
+CGMM.US,D,20260213,000000,30.7322,31.095,30.49,30.93,842984,0
+CGMM.US,D,20260217,000000,30.99,31.065,30.62,30.99,1002569,0
+CGMM.US,D,20260218,000000,31.1191,31.4099,31.03,31.25,516650,0
diff --git a/daily/us/nyse stocks/1/cii.us.txt b/daily/us/nyse stocks/1/cii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30a83353b6ea7301ab636c2f050cdf8691a802b1
--- /dev/null
+++ b/daily/us/nyse stocks/1/cii.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CII.US,D,20050225,000000,6.5321,6.56582,6.49311,6.56582,106233.1638575,0
+CII.US,D,20050228,000000,6.5502,6.56237,6.51692,6.54565,75173.453660338,0
+CII.US,D,20050301,000000,6.54565,6.58209,6.52174,6.554,82482.656173353,0
+CII.US,D,20050302,000000,6.52956,6.57001,6.51501,6.53701,106751.32074848,0
+CII.US,D,20050303,000000,6.56237,6.57001,6.48202,6.51055,173311.92876245,0
+CII.US,D,20050304,000000,6.51692,6.56237,6.50655,6.54565,168361.38521811,0
+CII.US,D,20050307,000000,6.54228,6.57001,6.5321,6.55718,155835.40993016,0
+CII.US,D,20050308,000000,6.55718,6.57255,6.52174,6.57255,109895.46595951,0
+CII.US,D,20050309,000000,6.5321,6.5502,6.51692,6.52174,115370.76711955,0
+CII.US,D,20050310,000000,6.51692,6.52174,6.46575,6.51501,105707.30612101,0
+CII.US,D,20050311,000000,6.43583,6.43583,6.4052,6.4132,83789.599669055,0
+CII.US,D,20050314,000000,6.42575,6.42575,6.36476,6.40121,150083.97845244,0
+CII.US,D,20050315,000000,6.42575,6.42575,6.33621,6.38158,117462.09673682,0
+CII.US,D,20050316,000000,6.38158,6.38158,6.30123,6.32139,129988.07202479,0
+CII.US,D,20050317,000000,6.32956,6.3493,6.30123,6.34068,74126.138670513,0
+CII.US,D,20050318,000000,6.34068,6.36476,6.32956,6.34484,85358.371912216,0
+CII.US,D,20050321,000000,6.32956,6.33339,6.28977,6.29768,89017.373651876,0
+CII.US,D,20050322,000000,6.24513,6.30895,6.22086,6.24904,95013.031944458,0
+CII.US,D,20050323,000000,6.21404,6.21404,6.12961,6.19569,99181.389608788,0
+CII.US,D,20050324,000000,6.18015,6.26094,6.15641,6.21404,90574.044566371,0
+CII.US,D,20050328,000000,6.22086,6.26094,6.11742,6.15641,89524.529334972,0
+CII.US,D,20050329,000000,6.13669,6.22086,6.08469,6.19215,145395.26365555,0
+CII.US,D,20050330,000000,6.21077,6.30432,6.21077,6.26468,132854.98679735,0
+CII.US,D,20050331,000000,6.29768,6.35313,6.22841,6.30123,99444.318477032,0
+CII.US,D,20050401,000000,6.28977,6.37865,6.28259,6.3493,96062.547175858,0
+CII.US,D,20050404,000000,6.33339,6.44429,6.26468,6.44066,120331.21175098,0
+CII.US,D,20050405,000000,6.45992,6.45992,6.37121,6.43402,120331.21175098,0
+CII.US,D,20050406,000000,6.4052,6.45575,6.3614,6.43583,74126.138670513,0
+CII.US,D,20050407,000000,6.4052,6.44429,6.33621,6.39328,95534.489197794,0
+CII.US,D,20050408,000000,6.36476,6.38848,6.26468,6.26468,50900.388602069,0
+CII.US,D,20050411,000000,6.26468,6.30432,6.21077,6.24513,84050.328295725,0
+CII.US,D,20050412,000000,6.27558,6.30432,6.21404,6.30432,104668.79209749,0
+CII.US,D,20050413,000000,6.27332,6.33621,6.23149,6.32956,62127.121239833,0
+CII.US,D,20050414,000000,6.35313,6.35313,6.21404,6.26468,75700.411517613,0
+CII.US,D,20050415,000000,6.28977,6.28977,6.21404,6.22086,39148.898348603,0
+CII.US,D,20050418,000000,6.21404,6.23586,6.19215,6.21077,49075.28821539,0
+CII.US,D,20050419,000000,6.19215,6.24904,6.16514,6.20104,74126.138670513,0
+CII.US,D,20050420,000000,6.17251,6.21077,6.1206,6.12961,56110.560652283,0
+CII.US,D,20050421,000000,6.16514,6.20104,6.12961,6.19813,98932.762310785,0
+CII.US,D,20050422,000000,6.17251,6.20104,6.15641,6.17687,63425.263769237,0
+CII.US,D,20050425,000000,6.16959,6.22086,6.09224,6.11742,109107.77947557,0
+CII.US,D,20050426,000000,6.13342,6.19813,6.11742,6.16031,110677.65183952,0
+CII.US,D,20050427,000000,6.12961,6.16514,6.08915,6.11451,64743.208472818,0
+CII.US,D,20050428,000000,6.14279,6.14279,6.05298,6.11742,86920.54343065,0
+CII.US,D,20050429,000000,6.11742,6.16514,6.10795,6.11742,62127.121239833,0
+CII.US,D,20050502,000000,6.11451,6.14279,6.08915,6.13669,113280.53762305,0
+CII.US,D,20050503,000000,6.10425,6.16514,6.08469,6.10425,104925.12024101,0
+CII.US,D,20050504,000000,6.09224,6.18015,6.08915,6.15641,94229.745943665,0
+CII.US,D,20050505,000000,6.16031,6.21696,6.15641,6.19813,77000.754288591,0
+CII.US,D,20050506,000000,6.19569,6.28259,6.16031,6.19215,51679.274119711,0
+CII.US,D,20050509,000000,6.17251,6.24904,6.16514,6.22086,66309.780474403,0
+CII.US,D,20050510,000000,6.14032,6.19813,6.13669,6.16031,106751.32074848,0
+CII.US,D,20050511,000000,6.14279,6.17687,6.1206,6.17251,86920.54343065,0
+CII.US,D,20050512,000000,6.20104,6.20104,6.14032,6.14279,62127.121239833,0
+CII.US,D,20050513,000000,6.15641,6.17251,6.1206,6.1206,65252.56439749,0
+CII.US,D,20050516,000000,6.13669,6.15641,6.10425,6.12961,92137.316205593,0
+CII.US,D,20050517,000000,6.14279,6.14279,6.03416,6.11087,138080.56053862,0
+CII.US,D,20050518,000000,6.09598,6.16031,6.08469,6.14032,153999.3083356,0
+CII.US,D,20050519,000000,6.14695,6.16959,6.14032,6.14695,113017.60875481,0
+CII.US,D,20050520,000000,6.16514,6.16959,6.1206,6.16514,245884.69688084,0
+CII.US,D,20050523,000000,6.17251,6.20104,6.16959,6.19569,83789.599669055,0
+CII.US,D,20050524,000000,6.19813,6.25748,6.18813,6.22086,100227.60447782,0
+CII.US,D,20050525,000000,6.23586,6.23586,6.19215,6.19215,77000.754288591,0
+CII.US,D,20050526,000000,6.19215,6.28595,6.19215,6.21404,128677.82816674,0
+CII.US,D,20050527,000000,6.22841,6.26468,6.22405,6.23149,57945.562126051,0
+CII.US,D,20050531,000000,6.26094,6.29768,6.23586,6.26867,90319.916664428,0
+CII.US,D,20050601,000000,6.24513,6.33621,6.24513,6.3174,63164.535142568,0
+CII.US,D,20050602,000000,6.33621,6.35721,6.28595,6.34068,40973.998735282,0
+CII.US,D,20050603,000000,6.36476,6.37121,6.30432,6.36476,40717.670591764,0
+CII.US,D,20050606,000000,6.36729,6.37865,6.30432,6.34068,41504.256954919,0
+CII.US,D,20050607,000000,6.35313,6.38492,6.32541,6.32541,89785.257961639,0
+CII.US,D,20050608,000000,6.33621,6.4052,6.32956,6.4052,44901.429947121,0
+CII.US,D,20050609,000000,6.37121,6.4052,6.34068,6.40121,89785.257961639,0
+CII.US,D,20050610,000000,6.3174,6.3493,6.22086,6.25296,55853.132387978,0
+CII.US,D,20050613,000000,6.26468,6.30432,6.22405,6.25748,66044.651364583,0
+CII.US,D,20050614,000000,6.30123,6.32139,6.27332,6.30895,70995.194908918,0
+CII.US,D,20050615,000000,6.30432,6.30432,6.22405,6.23149,71781.781272074,0
+CII.US,D,20050616,000000,6.27332,6.3174,6.21404,6.27332,88227.486926355,0
+CII.US,D,20050617,000000,6.24513,6.3174,6.24513,6.27332,55853.132387978,0
+CII.US,D,20050620,000000,6.28259,6.32541,6.25296,6.30123,57425.204993501,0
+CII.US,D,20050621,000000,6.30432,6.32139,6.27332,6.32139,97362.889946836,0
+CII.US,D,20050622,000000,6.34068,6.34068,6.27558,6.28259,66822.436761438,0
+CII.US,D,20050623,000000,6.31339,6.33339,6.24031,6.26867,89277.002157756,0
+CII.US,D,20050624,000000,6.25748,6.29422,6.25296,6.28259,84050.328295725,0
+CII.US,D,20050627,000000,6.28595,6.28977,6.19813,6.27332,123199.22664432,0
+CII.US,D,20050628,000000,6.28977,6.29768,6.23586,6.25748,70213.009028914,0
+CII.US,D,20050629,000000,6.24904,6.29768,6.24904,6.28259,42016.913241955,0
+CII.US,D,20050630,000000,6.28259,6.32956,6.26468,6.32541,82482.656173353,0
+CII.US,D,20050701,000000,6.28259,6.34068,6.24513,6.28259,109366.30786068,0
+CII.US,D,20050705,000000,6.3174,6.3174,6.26468,6.26867,83789.599669055,0
+CII.US,D,20050706,000000,6.32139,6.33621,6.25748,6.29768,116158.4536035,0
+CII.US,D,20050707,000000,6.26094,6.40121,6.26094,6.38848,86666.415528709,0
+CII.US,D,20050708,000000,6.29768,6.40121,6.28259,6.38492,130253.20113461,0
+CII.US,D,20050711,000000,6.4052,6.4052,6.29768,6.33339,85616.90029731,0
+CII.US,D,20050712,000000,6.33621,6.37865,6.27894,6.3493,134685.58778798,0
+CII.US,D,20050713,000000,6.30895,6.35313,6.29422,6.3493,75436.382528581,0
+CII.US,D,20050714,000000,6.37865,6.40121,6.32139,6.34068,95797.418066038,0
+CII.US,D,20050715,000000,6.37121,6.38848,6.32541,6.37865,44368.971485909,0
+CII.US,D,20050718,000000,6.32541,6.38158,6.32139,6.37121,43323.85673766,0
+CII.US,D,20050719,000000,6.36476,6.4052,6.36476,6.37121,46717.729367498,0
+CII.US,D,20050720,000000,6.39847,6.40829,6.32541,6.37576,64743.208472818,0
+CII.US,D,20050721,000000,6.34484,6.38848,6.3174,6.32541,80400.127522368,0
+CII.US,D,20050722,000000,6.33621,6.4132,6.28595,6.35313,213519.14330875,0
+CII.US,D,20050725,000000,6.38158,6.38158,6.32956,6.34068,76488.098001556,0
+CII.US,D,20050726,000000,6.3174,6.42156,6.3174,6.42156,143820.99080846,0
+CII.US,D,20050727,000000,6.4052,6.45129,6.37576,6.45129,100227.60447782,0
+CII.US,D,20050728,000000,6.43583,6.44429,6.37865,6.44066,56897.14701544,0
+CII.US,D,20050729,000000,6.45992,6.45992,6.41703,6.43002,57425.204993501,0
+CII.US,D,20050801,000000,6.4052,6.44066,6.38848,6.43583,47247.987587137,0
+CII.US,D,20050802,000000,6.37121,6.42575,6.37121,6.4052,75962.240265068,0
+CII.US,D,20050803,000000,6.38848,6.43583,6.38848,6.42156,43062.027990204,0
+CII.US,D,20050804,000000,6.43402,6.45129,6.39847,6.4132,67607.923003806,0
+CII.US,D,20050805,000000,6.40121,6.43002,6.35721,6.35721,35766.026926641,0
+CII.US,D,20050808,000000,6.35721,6.38848,6.3174,6.38848,74390.167659545,0
+CII.US,D,20050809,000000,6.37121,6.42575,6.33621,6.4132,58207.390873507,0
+CII.US,D,20050810,000000,6.44429,6.44848,6.40121,6.42156,40456.941965095,0
+CII.US,D,20050811,000000,6.43583,6.46965,6.4132,6.46193,59514.334369211,0
+CII.US,D,20050812,000000,6.44066,6.47729,6.38848,6.47729,49334.916721271,0
+CII.US,D,20050815,000000,6.47729,6.47729,6.38848,6.43583,33939.826419176,0
+CII.US,D,20050816,000000,6.42156,6.46575,6.38848,6.39847,51167.717953463,0
+CII.US,D,20050817,000000,6.45129,6.45575,6.38848,6.40121,37839.754611325,0
+CII.US,D,20050818,000000,6.38848,6.4052,6.37121,6.37576,42543.87109923,0
+CII.US,D,20050819,000000,6.38158,6.44848,6.38158,6.44066,57171.07709156,0
+CII.US,D,20050822,000000,6.40121,6.42575,6.3614,6.40121,62377.948779413,0
+CII.US,D,20050823,000000,6.36729,6.43002,6.36729,6.40121,41756.184615287,0
+CII.US,D,20050824,000000,6.37865,6.43583,6.36476,6.36476,65780.622375552,0
+CII.US,D,20050825,000000,6.36476,6.4132,6.35313,6.38848,54025.831759724,0
+CII.US,D,20050826,000000,6.37121,6.40121,6.3614,6.3614,31846.296560315,0
+CII.US,D,20050829,000000,6.35313,6.39847,6.33621,6.37576,40717.670591764,0
+CII.US,D,20050830,000000,6.37121,6.43583,6.34068,6.38158,54025.831759724,0
+CII.US,D,20050831,000000,6.4132,6.43583,6.3614,6.40121,48813.459467934,0
+CII.US,D,20050901,000000,6.40121,6.46193,6.37576,6.44429,71254.823414799,0
+CII.US,D,20050902,000000,6.45129,6.45575,6.38848,6.43583,112242.02359954,0
+CII.US,D,20050906,000000,6.46193,6.48618,6.43002,6.48618,54285.460265604,0
+CII.US,D,20050907,000000,6.48618,6.50093,6.42156,6.43402,99971.276334307,0
+CII.US,D,20050908,000000,6.46193,6.48618,6.43583,6.47528,44107.142738453,0
+CII.US,D,20050909,000000,6.47528,6.48202,6.43402,6.45129,47766.14447811,0
+CII.US,D,20050912,000000,6.37121,6.42156,6.3493,6.40829,52462.560120502,0
+CII.US,D,20050913,000000,6.38848,6.44429,6.37576,6.43583,76488.098001556,0
+CII.US,D,20050914,000000,6.43002,6.46575,6.36476,6.43002,79086.583301936,0
+CII.US,D,20050915,000000,6.37576,6.40829,6.36476,6.36476,87970.058662051,0
+CII.US,D,20050916,000000,6.34068,6.38848,6.34068,6.36729,80130.5979294,0
+CII.US,D,20050919,000000,6.36729,6.37576,6.32541,6.32541,62902.706395112,0
+CII.US,D,20050920,000000,6.36476,6.38492,6.32956,6.33621,73872.010768571,0
+CII.US,D,20050921,000000,6.32956,6.36476,6.30123,6.35721,74390.167659545,0
+CII.US,D,20050922,000000,6.33621,6.3614,6.32139,6.35313,37070.77018077,0
+CII.US,D,20050923,000000,6.36476,6.36476,6.30895,6.34068,56380.090245254,0
+CII.US,D,20050926,000000,6.30432,6.35721,6.25296,6.25748,59247.005017817,0
+CII.US,D,20050927,000000,6.28259,6.30123,6.24513,6.26468,71521.052645405,0
+CII.US,D,20050928,000000,6.25748,6.3174,6.24904,6.27894,30012.395207337,0
+CII.US,D,20050929,000000,6.24904,6.29768,6.23586,6.28259,52462.560120502,0
+CII.US,D,20050930,000000,6.26094,6.28259,6.25748,6.28259,64743.208472818,0
+CII.US,D,20051003,000000,6.28259,6.29768,6.25296,6.29768,75173.453660338,0
+CII.US,D,20051004,000000,6.26468,6.34484,6.26468,6.33339,109632.53709126,0
+CII.US,D,20051005,000000,6.33339,6.3493,6.24904,6.34068,82482.656173353,0
+CII.US,D,20051006,000000,6.30123,6.33621,6.26867,6.27558,88227.486926355,0
+CII.US,D,20051007,000000,6.27894,6.28259,6.21077,6.26867,77000.754288591,0
+CII.US,D,20051010,000000,6.26867,6.28259,6.24513,6.24904,47507.616093017,0
+CII.US,D,20051011,000000,6.27332,6.27332,6.14279,6.20104,75962.240265068,0
+CII.US,D,20051012,000000,6.18405,6.19569,6.15641,6.17687,27404.008819864,0
+CII.US,D,20051013,000000,6.19215,6.19215,6.04469,6.10425,62902.706395112,0
+CII.US,D,20051014,000000,6.08469,6.11742,6.05298,6.11087,39409.626975273,0
+CII.US,D,20051017,000000,6.11742,6.15641,6.04469,6.09224,107021.95046222,0
+CII.US,D,20051018,000000,6.11087,6.11087,6.05298,6.08052,25578.908433187,0
+CII.US,D,20051019,000000,6.04469,6.08915,6.01116,6.03416,50900.388602069,0
+CII.US,D,20051020,000000,6.03107,6.04469,5.98369,6.00816,65508.892541008,0
+CII.US,D,20051021,000000,5.93408,5.98771,5.92381,5.96825,141475.53328922,0
+CII.US,D,20051024,000000,5.95352,6.01116,5.92716,5.98369,138599.81755036,0
+CII.US,D,20051025,000000,5.99207,6.01962,5.98369,5.99598,72043.61001953,0
+CII.US,D,20051026,000000,6.02298,6.02298,5.99207,6.02298,63164.535142568,0
+CII.US,D,20051027,000000,6.01497,6.04943,5.99598,6.01116,75173.453660338,0
+CII.US,D,20051028,000000,6.04036,6.05979,5.99962,6.04036,38366.712468599,0
+CII.US,D,20051031,000000,6.05298,6.11742,6.04469,6.11742,133641.57316052,0
+CII.US,D,20051101,000000,6.10425,6.14695,6.05979,6.07624,61597.963140982,0
+CII.US,D,20051102,000000,6.0556,6.12961,6.04469,6.1206,63688.192637479,0
+CII.US,D,20051103,000000,6.10025,6.14695,6.10025,6.12523,64482.47984615,0
+CII.US,D,20051104,000000,6.10795,6.15641,6.09224,6.11742,75436.382528581,0
+CII.US,D,20051107,000000,6.09598,6.13669,6.09598,6.11087,56897.14701544,0
+CII.US,D,20051108,000000,6.13669,6.13669,6.08469,6.12961,91880.988062076,0
+CII.US,D,20051109,000000,6.11742,6.16031,6.10795,6.12961,89524.529334972,0
+CII.US,D,20051110,000000,6.1206,6.17251,6.11087,6.17251,74655.296769363,0
+CII.US,D,20051111,000000,6.17251,6.18405,6.13669,6.15641,51418.54549304,0
+CII.US,D,20051114,000000,6.1206,6.1206,6.08469,6.08469,63943.420660209,0
+CII.US,D,20051115,000000,6.11742,6.15641,6.09224,6.15159,92137.316205593,0
+CII.US,D,20051116,000000,6.15159,6.17251,6.10425,6.12523,70213.009028914,0
+CII.US,D,20051117,000000,6.13342,6.16959,6.1206,6.16959,108588.52246381,0
+CII.US,D,20051118,000000,6.15159,6.17687,6.13669,6.16514,58468.119500176,0
+CII.US,D,20051121,000000,6.16959,6.18813,6.16514,6.18405,106233.1638575,0
+CII.US,D,20051122,000000,6.18405,6.19215,6.11742,6.18813,177491.28763467,0
+CII.US,D,20051123,000000,6.17251,6.26867,6.17251,6.25748,45409.685751006,0
+CII.US,D,20051125,000000,6.27332,6.28595,6.24904,6.28595,13049.632782867,0
+CII.US,D,20051128,000000,6.25296,6.33621,6.25296,6.26468,57171.07709156,0
+CII.US,D,20051129,000000,6.22841,6.28259,6.21404,6.21404,131295.01552049,0
+CII.US,D,20051130,000000,6.21404,6.22841,6.18015,6.18015,138080.56053862,0
+CII.US,D,20051201,000000,6.16959,6.22405,6.15641,6.19569,155054.32417095,0
+CII.US,D,20051202,000000,6.22841,6.26094,6.21077,6.24031,61856.491526074,0
+CII.US,D,20051205,000000,6.24513,6.27558,6.22841,6.26094,744431.93481508,0
+CII.US,D,20051206,000000,6.28259,6.29768,6.22405,6.26867,88484.915190661,0
+CII.US,D,20051207,000000,6.22841,6.29768,6.22841,6.24031,313756.64887367,0
+CII.US,D,20051208,000000,6.25296,6.27332,6.20569,6.21404,75173.453660338,0
+CII.US,D,20051209,000000,6.17687,6.23586,6.17687,6.18405,112754.67988658,0
+CII.US,D,20051212,000000,6.20569,6.23586,6.17687,6.18405,95013.031944458,0
+CII.US,D,20051213,000000,6.19813,6.24031,6.16959,6.22405,150606.53582656,0
+CII.US,D,20051214,000000,6.21696,6.27332,6.21696,6.26468,92137.316205593,0
+CII.US,D,20051215,000000,6.24513,6.27894,6.21696,6.22086,95534.489197794,0
+CII.US,D,20051216,000000,6.13669,6.18813,6.13342,6.16959,64743.208472818,0
+CII.US,D,20051219,000000,6.19215,6.19813,6.1206,6.17251,101270.5189845,0
+CII.US,D,20051220,000000,6.11742,6.17251,6.08052,6.11742,155316.1529184,0
+CII.US,D,20051221,000000,6.19215,6.19215,6.06379,6.09224,160266.69646274,0
+CII.US,D,20051222,000000,6.18015,6.18015,6.0556,6.09598,117982.45386938,0
+CII.US,D,20051223,000000,6.12961,6.15159,6.07161,6.10025,48550.530599691,0
+CII.US,D,20051227,000000,6.1206,6.19569,6.08469,6.08469,97362.889946836,0
+CII.US,D,20051228,000000,6.10425,6.13669,6.08052,6.13669,126591.99915338,0
+CII.US,D,20051229,000000,6.10025,6.19215,6.08052,6.18813,175921.41527072,0
+CII.US,D,20051230,000000,6.18405,6.20569,6.10795,6.19569,114851.5101078,0
+CII.US,D,20060103,000000,6.22841,6.28595,6.17251,6.28259,105971.33511004,0
+CII.US,D,20060104,000000,6.28977,6.30895,6.23586,6.29768,95534.489197794,0
+CII.US,D,20060105,000000,6.29768,6.32541,6.27332,6.29768,93192.332040931,0
+CII.US,D,20060106,000000,6.29768,6.35313,6.28595,6.3174,190024.96376814,0
+CII.US,D,20060109,000000,6.35313,6.35721,6.28977,6.34068,44368.971485909,0
+CII.US,D,20060110,000000,6.37576,6.38492,6.32541,6.38158,84050.328295725,0
+CII.US,D,20060111,000000,6.34484,6.4052,6.33621,6.4052,74126.138670513,0
+CII.US,D,20060112,000000,6.43002,6.45992,6.38848,6.45575,142772.57569786,0
+CII.US,D,20060113,000000,6.47729,6.47729,6.38848,6.39328,29759.367426181,0
+CII.US,D,20060117,000000,6.37121,6.40121,6.34068,6.37865,65252.56439749,0
+CII.US,D,20060118,000000,6.37121,6.37121,6.3174,6.35313,64208.549770028,0
+CII.US,D,20060119,000000,6.37865,6.40121,6.36476,6.37865,49596.745468725,0
+CII.US,D,20060120,000000,6.4052,6.41703,6.30432,6.30432,53762.902891482,0
+CII.US,D,20060123,000000,6.32541,6.37121,6.32139,6.37121,58207.390873507,0
+CII.US,D,20060124,000000,6.37121,6.40829,6.35721,6.3614,59773.962875092,0
+CII.US,D,20060125,000000,6.38848,6.4052,6.34068,6.36476,85616.90029731,0
+CII.US,D,20060126,000000,6.38158,6.4132,6.35313,6.39847,93451.960546812,0
+CII.US,D,20060127,000000,6.37865,6.44429,6.37576,6.43583,113805.29523874,0
+CII.US,D,20060130,000000,6.44429,6.44429,6.39328,6.40829,89017.373651876,0
+CII.US,D,20060131,000000,6.40829,6.41703,6.37865,6.4132,80657.555786674,0
+CII.US,D,20060201,000000,6.39328,6.41703,6.37121,6.40121,47766.14447811,0
+CII.US,D,20060202,000000,6.38848,6.40121,6.34068,6.37865,43062.027990204,0
+CII.US,D,20060203,000000,6.37865,6.38848,6.32139,6.3614,60816.877381767,0
+CII.US,D,20060206,000000,6.34068,6.38158,6.32541,6.3493,62377.948779413,0
+CII.US,D,20060207,000000,6.3493,6.35313,6.3174,6.33621,76488.098001556,0
+CII.US,D,20060208,000000,6.36476,6.38492,6.30895,6.35313,89785.257961639,0
+CII.US,D,20060209,000000,6.33621,6.37865,6.33621,6.37865,61074.305646072,0
+CII.US,D,20060210,000000,6.35721,6.37865,6.34484,6.35313,38366.712468599,0
+CII.US,D,20060213,000000,6.38158,6.38848,6.32541,6.34068,56638.618630346,0
+CII.US,D,20060214,000000,6.32541,6.45129,6.32541,6.45129,151397.52267286,0
+CII.US,D,20060215,000000,6.45129,6.51501,6.39328,6.48618,279551.69334468,0
+CII.US,D,20060216,000000,6.51055,6.54565,6.48618,6.53701,163393.23974117,0
+CII.US,D,20060217,000000,6.5321,6.59063,6.52174,6.59063,131815.37265305,0
+CII.US,D,20060221,000000,6.59063,6.59737,6.52174,6.54565,74390.167659545,0
+CII.US,D,20060222,000000,6.58209,6.58209,6.52174,6.5502,117982.45386938,0
+CII.US,D,20060223,000000,6.554,6.58209,6.52956,6.58209,87710.43015617,0
+CII.US,D,20060224,000000,6.59737,6.6589,6.58209,6.58609,59514.334369211,0
+CII.US,D,20060227,000000,6.5321,6.59737,6.5321,6.57764,119020.96789291,0
+CII.US,D,20060228,000000,6.56237,6.60537,6.54228,6.554,87185.672540472,0
+CII.US,D,20060301,000000,6.56582,6.57255,6.51692,6.57001,83789.599669055,0
+CII.US,D,20060302,000000,6.54565,6.58209,6.5321,6.58209,68654.137872842,0
+CII.US,D,20060303,000000,6.5502,6.60902,6.53946,6.60902,152695.66520227,0
+CII.US,D,20060306,000000,6.61246,6.61246,6.48618,6.51055,61597.963140982,0
+CII.US,D,20060307,000000,6.54228,6.54228,6.44848,6.51055,98137.374981329,0
+CII.US,D,20060308,000000,6.51501,6.51501,6.45992,6.47729,181148.08913275,0
+CII.US,D,20060309,000000,6.51055,6.52174,6.45992,6.52174,144606.47705082,0
+CII.US,D,20060310,000000,6.554,6.58209,6.47729,6.51692,426770.95726613,0
+CII.US,D,20060313,000000,6.5502,6.55718,6.50093,6.53701,95797.418066038,0
+CII.US,D,20060314,000000,6.54565,6.59063,6.5321,6.57255,80400.127522368,0
+CII.US,D,20060315,000000,6.60537,6.623,6.57001,6.623,65252.56439749,0
+CII.US,D,20060316,000000,6.63856,6.6589,6.60902,6.6279,105707.30612101,0
+CII.US,D,20060317,000000,6.63028,6.68172,6.6279,6.68172,97362.889946836,0
+CII.US,D,20060320,000000,6.69291,6.69745,6.63856,6.6888,85098.743406335,0
+CII.US,D,20060321,000000,6.5502,6.623,6.52956,6.60902,113805.29523874,0
+CII.US,D,20060322,000000,6.60181,6.60902,6.56237,6.58609,71781.781272074,0
+CII.US,D,20060323,000000,6.59436,6.59436,6.50093,6.58209,194716.97892737,0
+CII.US,D,20060324,000000,6.54228,6.59436,6.51692,6.59436,85877.628923979,0
+CII.US,D,20060327,000000,6.59436,6.59436,6.5502,6.59436,84311.056922394,0
+CII.US,D,20060328,000000,6.61246,6.61246,6.52956,6.57001,114588.58123955,0
+CII.US,D,20060329,000000,6.47729,6.51501,6.4052,6.50655,218214.45883035,0
+CII.US,D,20060330,000000,6.48202,6.51055,6.43002,6.43002,102053.80498529,0
+CII.US,D,20060331,000000,6.43402,6.45129,6.40829,6.40829,123722.88413925,0
+CII.US,D,20060403,000000,6.43402,6.51692,6.43402,6.49628,196037.12387253,0
+CII.US,D,20060404,000000,6.50655,6.53946,6.49628,6.53701,103367.34920572,0
+CII.US,D,20060405,000000,6.53701,6.57255,6.51692,6.52956,72308.73912935,0
+CII.US,D,20060406,000000,6.52174,6.52174,6.47729,6.51055,92649.972492629,0
+CII.US,D,20060407,000000,6.51501,6.52174,6.45129,6.45575,87185.672540472,0
+CII.US,D,20060410,000000,6.46193,6.50093,6.45575,6.46575,92915.101602448,0
+CII.US,D,20060411,000000,6.43402,6.46193,6.43002,6.44429,112242.02359954,0
+CII.US,D,20060412,000000,6.44429,6.47729,6.4132,6.43583,89785.257961639,0
+CII.US,D,20060413,000000,6.45129,6.47729,6.36729,6.42575,96843.632935076,0
+CII.US,D,20060417,000000,6.45129,6.46965,6.43002,6.45992,120853.76912509,0
+CII.US,D,20060418,000000,6.44429,6.59737,6.43583,6.59737,177491.28763467,0
+CII.US,D,20060419,000000,6.55718,6.59737,6.51692,6.58209,88747.844058906,0
+CII.US,D,20060420,000000,6.59737,6.59737,6.53946,6.58209,69700.352741878,0
+CII.US,D,20060421,000000,6.58609,6.58609,6.49311,6.58209,187150.34815005,0
+CII.US,D,20060424,000000,6.58609,6.61645,6.5321,6.60181,161572.53983764,0
+CII.US,D,20060425,000000,6.60181,6.60537,6.5321,6.56237,109895.46595951,0
+CII.US,D,20060426,000000,6.57001,6.57001,6.51692,6.54228,64208.549770028,0
+CII.US,D,20060427,000000,6.57001,6.58609,6.51692,6.57001,129727.3433981,0
+CII.US,D,20060428,000000,6.50093,6.53701,6.50093,6.52536,207514.68404989,0
+CII.US,D,20060501,000000,6.53701,6.60181,6.53701,6.56237,92137.316205593,0
+CII.US,D,20060502,000000,6.58209,6.61645,6.55718,6.59063,68391.209004597,0
+CII.US,D,20060503,000000,6.61645,6.61645,6.55718,6.58609,84050.328295725,0
+CII.US,D,20060504,000000,6.63856,6.63856,6.60902,6.6279,62127.121239833,0
+CII.US,D,20060505,000000,6.6279,6.66362,6.6279,6.63856,86403.486660466,0
+CII.US,D,20060508,000000,6.69291,6.69291,6.64418,6.67027,63164.535142568,0
+CII.US,D,20060509,000000,6.68172,6.68172,6.65189,6.67746,45153.357607487,0
+CII.US,D,20060510,000000,6.67746,6.70781,6.66362,6.6888,73872.010768571,0
+CII.US,D,20060511,000000,6.6888,6.72671,6.63856,6.63856,114588.58123955,0
+CII.US,D,20060512,000000,6.66673,6.66673,6.54565,6.56582,63943.420660209,0
+CII.US,D,20060515,000000,6.60181,6.60181,6.53701,6.53701,22446.864550804,0
+CII.US,D,20060516,000000,6.57255,6.57255,6.48202,6.51055,70468.237051644,0
+CII.US,D,20060517,000000,6.51692,6.51692,6.45992,6.47729,67089.766112831,0
+CII.US,D,20060518,000000,6.48618,6.49311,6.4052,6.44066,90047.086709097,0
+CII.US,D,20060519,000000,6.37865,6.40829,6.3174,6.40121,132854.98679735,0
+CII.US,D,20060522,000000,6.40121,6.4052,6.36476,6.4052,64991.83577082,0
+CII.US,D,20060523,000000,6.38158,6.44429,6.38158,6.4052,129988.07202479,0
+CII.US,D,20060524,000000,6.37121,6.44429,6.3614,6.44429,153999.3083356,0
+CII.US,D,20060525,000000,6.45992,6.46575,6.39328,6.46575,104668.79209749,0
+CII.US,D,20060526,000000,6.46575,6.51501,6.45992,6.51501,66560.608013983,0
+CII.US,D,20060530,000000,6.49628,6.49628,6.40121,6.43402,102839.29122766,0
+CII.US,D,20060531,000000,6.43583,6.47729,6.4052,6.47729,113280.53762305,0
+CII.US,D,20060601,000000,6.47729,6.56582,6.46193,6.56582,94229.745943665,0
+CII.US,D,20060602,000000,6.59737,6.60181,6.51692,6.59436,56110.560652283,0
+CII.US,D,20060605,000000,6.59436,6.59436,6.52174,6.5502,51418.54549304,0
+CII.US,D,20060606,000000,6.54565,6.54565,6.45992,6.49311,64991.83577082,0
+CII.US,D,20060607,000000,6.45992,6.50655,6.45992,6.47729,81181.213281587,0
+CII.US,D,20060608,000000,6.51055,6.51055,6.38848,6.42575,62902.706395112,0
+CII.US,D,20060609,000000,6.40829,6.44066,6.37576,6.42156,62127.121239833,0
+CII.US,D,20060612,000000,6.45129,6.45129,6.29768,6.33621,48813.459467934,0
+CII.US,D,20060613,000000,6.37121,6.38848,6.25748,6.29422,765316.62784745,0
+CII.US,D,20060614,000000,6.26468,6.27332,6.22405,6.26468,73872.010768571,0
+CII.US,D,20060615,000000,6.26867,6.4052,6.24513,6.4052,154790.29518192,0
+CII.US,D,20060616,000000,6.41703,6.42156,6.37121,6.38158,32888.110946201,0
+CII.US,D,20060619,000000,6.4052,6.4052,6.34484,6.34484,50382.231711094,0
+CII.US,D,20060620,000000,6.3174,6.33621,6.22405,6.26867,73612.382262691,0
+CII.US,D,20060621,000000,6.28259,6.29422,6.24513,6.25748,39681.356809816,0
+CII.US,D,20060622,000000,6.24031,6.28259,6.22405,6.27332,78570.62665254,0
+CII.US,D,20060623,000000,6.24513,6.29768,6.22405,6.26867,69433.023390483,0
+CII.US,D,20060626,000000,6.25748,6.25748,6.21404,6.22841,103105.52045826,0
+CII.US,D,20060627,000000,6.23149,6.23149,6.16514,6.16514,80130.5979294,0
+CII.US,D,20060628,000000,6.15641,6.16959,6.10025,6.16959,219786.53143588,0
+CII.US,D,20060629,000000,6.18405,6.27558,6.18405,6.27558,72570.567876805,0
+CII.US,D,20060630,000000,6.25748,6.27558,6.24513,6.26468,186370.36251163,0
+CII.US,D,20060703,000000,6.26867,6.32956,6.26468,6.32541,144606.47705082,0
+CII.US,D,20060705,000000,6.30895,6.32541,6.27332,6.28259,33672.497067782,0
+CII.US,D,20060706,000000,6.28977,6.36729,6.28595,6.33621,62633.176802143,0
+CII.US,D,20060707,000000,6.3174,6.34068,6.28259,6.29768,52199.631252259,0
+CII.US,D,20060710,000000,6.29768,6.35721,6.29768,6.33621,48293.102335384,0
+CII.US,D,20060711,000000,6.30432,6.37121,6.30123,6.32541,55329.474893067,0
+CII.US,D,20060712,000000,6.33621,6.34068,6.28977,6.32541,59773.962875092,0
+CII.US,D,20060713,000000,6.3174,6.33621,6.26468,6.27558,49075.28821539,0
+CII.US,D,20060714,000000,6.23586,6.26468,6.21696,6.23586,42016.913241955,0
+CII.US,D,20060717,000000,6.21077,6.26468,6.21077,6.25296,24016.736914754,0
+CII.US,D,20060718,000000,6.26468,6.26468,6.21077,6.22841,30797.881449703,0
+CII.US,D,20060719,000000,6.21077,6.28595,6.18015,6.27894,101270.5189845,0
+CII.US,D,20060720,000000,6.27558,6.30895,6.27558,6.30895,26102.565928098,0
+CII.US,D,20060721,000000,6.28259,6.32541,6.22086,6.24513,62902.706395112,0
+CII.US,D,20060724,000000,6.22086,6.36729,6.22086,6.3614,124770.19912906,0
+CII.US,D,20060725,000000,6.36476,6.37121,6.28977,6.37121,52199.631252259,0
+CII.US,D,20060726,000000,6.34068,6.4052,6.31339,6.4052,59773.962875092,0
+CII.US,D,20060727,000000,6.37865,6.42575,6.35313,6.35313,56110.560652283,0
+CII.US,D,20060728,000000,6.4052,6.44429,6.4052,6.42575,48031.273587928,0
+CII.US,D,20060731,000000,6.40829,6.45129,6.40829,6.42575,87710.43015617,0
+CII.US,D,20060801,000000,6.42575,6.46965,6.41703,6.46575,119549.02587097,0
+CII.US,D,20060802,000000,6.43583,6.48828,6.43583,6.47729,60297.620370004,0
+CII.US,D,20060803,000000,6.46575,6.52536,6.46575,6.52536,49857.474095395,0
+CII.US,D,20060804,000000,6.52536,6.554,6.48618,6.49628,49857.474095395,0
+CII.US,D,20060807,000000,6.45992,6.51692,6.43402,6.44848,50638.559854613,0
+CII.US,D,20060808,000000,6.43583,6.47729,6.43583,6.45992,50382.231711094,0
+CII.US,D,20060809,000000,6.49628,6.51501,6.45129,6.46575,45934.443366706,0
+CII.US,D,20060810,000000,6.44429,6.45992,6.42156,6.44429,82226.328029834,0
+CII.US,D,20060811,000000,6.44429,6.44848,6.43002,6.43002,22713.093781411,0
+CII.US,D,20060814,000000,6.44848,6.50655,6.44848,6.49628,40717.670591764,0
+CII.US,D,20060815,000000,6.52956,6.54565,6.52536,6.53701,47766.14447811,0
+CII.US,D,20060816,000000,6.51055,6.54565,6.51055,6.52174,47507.616093017,0
+CII.US,D,20060817,000000,6.52174,6.554,6.52174,6.53946,53507.674868752,0
+CII.US,D,20060818,000000,6.52956,6.57001,6.52174,6.57001,57425.204993501,0
+CII.US,D,20060821,000000,6.55718,6.57001,6.53701,6.53701,88227.486926355,0
+CII.US,D,20060822,000000,6.52536,6.57001,6.52536,6.56582,113280.53762305,0
+CII.US,D,20060823,000000,6.58209,6.58209,6.51692,6.54228,78828.054916844,0
+CII.US,D,20060824,000000,6.54228,6.56582,6.54228,6.5502,72043.61001953,0
+CII.US,D,20060825,000000,6.53701,6.59737,6.53701,6.58609,48293.102335384,0
+CII.US,D,20060828,000000,6.57001,6.61645,6.57001,6.60537,60041.292226486,0
+CII.US,D,20060829,000000,6.57255,6.623,6.57255,6.60537,51941.102867166,0
+CII.US,D,20060830,000000,6.61645,6.69745,6.61645,6.69291,115370.76711955,0
+CII.US,D,20060831,000000,6.70781,6.70781,6.66673,6.70345,85358.371912216,0
+CII.US,D,20060901,000000,6.73098,6.76007,6.67746,6.73981,70734.466282251,0
+CII.US,D,20060905,000000,6.75218,6.77953,6.72671,6.76007,52462.560120502,0
+CII.US,D,20060906,000000,6.71071,6.75218,6.67418,6.67746,108850.35121127,0
+CII.US,D,20060907,000000,6.623,6.71071,6.623,6.69291,49075.28821539,0
+CII.US,D,20060908,000000,6.69291,6.72671,6.67418,6.71544,32363.353330501,0
+CII.US,D,20060911,000000,6.69745,6.72671,6.67746,6.72671,50900.388602069,0
+CII.US,D,20060912,000000,6.70345,6.75536,6.70345,6.73098,106496.09272574,0
+CII.US,D,20060913,000000,6.6589,6.74844,6.6589,6.70345,125025.42715178,0
+CII.US,D,20060914,000000,6.6589,6.70345,6.6589,6.68518,126329.07028514,0
+CII.US,D,20060915,000000,6.71544,6.76771,6.71544,6.73625,69700.352741878,0
+CII.US,D,20060918,000000,6.69972,6.76771,6.69972,6.75218,51418.54549304,0
+CII.US,D,20060919,000000,6.73098,6.80998,6.73098,6.76007,93713.789294267,0
+CII.US,D,20060920,000000,6.66673,6.71826,6.66673,6.67746,56897.14701544,0
+CII.US,D,20060921,000000,6.68518,6.71071,6.66362,6.66673,83270.342657294,0
+CII.US,D,20060922,000000,6.65189,6.67746,6.63028,6.67746,63164.535142568,0
+CII.US,D,20060925,000000,6.66362,6.71071,6.66362,6.69972,72830.196382685,0
+CII.US,D,20060926,000000,6.72419,6.76771,6.68518,6.76771,82737.884196082,0
+CII.US,D,20060927,000000,6.76771,6.80542,6.76771,6.80542,141218.10502492,0
+CII.US,D,20060928,000000,6.80998,6.80998,6.76234,6.76771,71254.823414799,0
+CII.US,D,20060929,000000,6.78443,6.80998,6.77735,6.79188,84570.685428274,0
+CII.US,D,20061002,000000,6.76771,6.80998,6.74844,6.80998,40973.998735282,0
+CII.US,D,20061003,000000,6.75218,6.80163,6.73625,6.76998,130511.72951971,0
+CII.US,D,20061004,000000,6.76771,6.86088,6.75536,6.86088,110420.22357522,0
+CII.US,D,20061005,000000,6.83253,6.88643,6.83253,6.87779,206471.7695432,0
+CII.US,D,20061006,000000,6.85698,6.86371,6.80163,6.86371,71254.823414799,0
+CII.US,D,20061009,000000,6.86371,6.90961,6.82407,6.88724,53243.64587972,0
+CII.US,D,20061010,000000,6.86734,6.89097,6.81406,6.85698,92915.101602448,0
+CII.US,D,20061011,000000,6.85698,6.90433,6.84787,6.90433,81702.670534922,0
+CII.US,D,20061012,000000,6.91696,6.93559,6.88215,6.93559,77526.612025079,0
+CII.US,D,20061013,000000,6.89097,6.94624,6.89097,6.93097,70213.009028914,0
+CII.US,D,20061016,000000,6.89097,6.98842,6.88643,6.96696,68912.666257936,0
+CII.US,D,20061017,000000,6.93097,6.93097,6.87779,6.92952,104404.76310846,0
+CII.US,D,20061018,000000,6.91505,6.95115,6.91505,6.9326,66309.780474403,0
+CII.US,D,20061019,000000,6.93559,6.95668,6.90433,6.93097,79086.583301936,0
+CII.US,D,20061020,000000,6.93097,6.96087,6.91505,6.95115,61856.491526074,0
+CII.US,D,20061023,000000,6.93097,7.00214,6.91505,6.9775,60558.348996671,0
+CII.US,D,20061024,000000,7.00214,7.01777,6.95115,6.97224,106751.32074848,0
+CII.US,D,20061025,000000,6.93097,7.03831,6.93097,7.01851,110155.09446539,0
+CII.US,D,20061026,000000,6.98295,7.03614,6.98295,7.02286,72830.196382685,0
+CII.US,D,20061027,000000,6.98295,7.03614,6.98295,7.00959,68121.679411628,0
+CII.US,D,20061030,000000,7.03831,7.04115,7.0045,7.02286,41504.256954919,0
+CII.US,D,20061031,000000,7.03231,7.07132,7.00214,7.04777,92649.972492629,0
+CII.US,D,20061101,000000,7.05414,7.0766,7.03831,7.03831,59773.962875092,0
+CII.US,D,20061102,000000,7.00214,7.04394,6.97578,7.00214,77269.183760773,0
+CII.US,D,20061103,000000,6.9775,7.01851,6.95668,6.98295,108588.52246381,0
+CII.US,D,20061106,000000,6.94342,7.05159,6.94342,7.02839,59773.962875092,0
+CII.US,D,20061107,000000,7.02286,7.10876,7.02286,7.05414,95013.031944458,0
+CII.US,D,20061108,000000,7.04394,7.09023,7.03231,7.0685,58985.176270361,0
+CII.US,D,20061109,000000,7.05414,7.08795,7.05414,7.08795,38890.369963511,0
+CII.US,D,20061110,000000,7.05414,7.10876,7.05414,7.10876,35240.169190154,0
+CII.US,D,20061113,000000,7.09703,7.12067,7.04777,7.04777,55596.80424446,0
+CII.US,D,20061114,000000,7.05958,7.1244,7.04777,7.06431,39409.626975273,0
+CII.US,D,20061115,000000,7.06431,7.1584,7.06431,7.1244,54549.489254636,0
+CII.US,D,20061116,000000,7.1003,7.19266,7.09703,7.1872,97104.361561743,0
+CII.US,D,20061117,000000,7.11348,7.17721,7.09023,7.12067,77788.440772535,0
+CII.US,D,20061120,000000,7.16303,7.1872,7.09395,7.17948,96843.632935076,0
+CII.US,D,20061121,000000,7.14104,7.15394,7.09703,7.12067,75962.240265068,0
+CII.US,D,20061122,000000,7.12067,7.19131,7.12067,7.19131,163139.11183923,0
+CII.US,D,20061124,000000,7.19131,7.19131,7.14613,7.18257,16445.705654281,0
+CII.US,D,20061127,000000,7.15394,7.16303,7.09395,7.16303,139120.17468292,0
+CII.US,D,20061128,000000,7.11348,7.19767,7.11348,7.18257,151133.49368383,0
+CII.US,D,20061129,000000,7.14613,7.30709,7.1244,7.23429,177230.559008,0
+CII.US,D,20061130,000000,7.26557,7.26557,7.18257,7.24939,86920.54343065,0
+CII.US,D,20061201,000000,7.21066,7.26956,7.18257,7.18257,94756.70380094,0
+CII.US,D,20061204,000000,7.17948,7.30709,7.17948,7.28247,115116.6392176,0
+CII.US,D,20061205,000000,7.26557,7.31938,7.23429,7.28574,77269.183760773,0
+CII.US,D,20061206,000000,7.29693,7.36692,7.27265,7.29319,130768.05766322,0
+CII.US,D,20061207,000000,7.27585,7.31648,7.27585,7.28574,84570.685428274,0
+CII.US,D,20061208,000000,7.31648,7.31938,7.27265,7.30709,200732.43939414,0
+CII.US,D,20061211,000000,7.35592,7.35592,7.33045,7.33982,80130.5979294,0
+CII.US,D,20061212,000000,7.31648,7.38037,7.30709,7.38037,109107.77947557,0
+CII.US,D,20061213,000000,7.41592,7.41592,7.32639,7.37637,127891.24180357,0
+CII.US,D,20061214,000000,7.34483,7.38883,7.34483,7.38883,100760.06293904,0
+CII.US,D,20061215,000000,7.47672,7.47672,7.36092,7.44683,155575.78142428,0
+CII.US,D,20061218,000000,7.4239,7.46428,7.4239,7.45936,46206.17320125,0
+CII.US,D,20061219,000000,7.47027,7.47027,7.41873,7.42637,64208.549770028,0
+CII.US,D,20061220,000000,7.43845,7.46428,7.41873,7.41873,77269.183760773,0
+CII.US,D,20061221,000000,7.43845,7.4561,7.40601,7.42637,95797.418066038,0
+CII.US,D,20061222,000000,7.43845,7.47027,7.40601,7.4561,56897.14701544,0
+CII.US,D,20061226,000000,7.4239,7.522,7.4239,7.522,51418.54549304,0
+CII.US,D,20061227,000000,7.53454,7.57662,7.47327,7.55689,92915.101602448,0
+CII.US,D,20061228,000000,7.522,7.59725,7.51881,7.5827,41235.827482737,0
+CII.US,D,20061229,000000,7.62352,7.62762,7.53925,7.55189,70213.009028914,0
+CII.US,D,20070103,000000,7.50817,7.54781,7.36092,7.50063,85098.743406335,0
+CII.US,D,20070104,000000,7.47327,7.51718,7.45936,7.49718,64482.47984615,0
+CII.US,D,20070105,000000,7.46428,7.68134,7.43845,7.48636,52982.917253052,0
+CII.US,D,20070108,000000,7.45173,7.54472,7.43845,7.54472,82482.656173353,0
+CII.US,D,20070109,000000,7.50063,7.57,7.46664,7.57,97621.418331927,0
+CII.US,D,20070110,000000,7.5288,7.56128,7.49718,7.54472,131036.48713542,0
+CII.US,D,20070111,000000,7.51289,7.53925,7.47672,7.5288,116678.81073605,0
+CII.US,D,20070112,000000,7.5288,7.58527,7.49718,7.56128,73090.925009353,0
+CII.US,D,20070116,000000,7.5798,7.61578,7.51881,7.59407,82482.656173353,0
+CII.US,D,20070117,000000,7.53454,7.62762,7.5288,7.62762,90574.044566371,0
+CII.US,D,20070118,000000,7.62762,7.62762,7.51289,7.54781,114322.35200895,0
+CII.US,D,20070119,000000,7.52481,7.63007,7.51881,7.61154,100760.06293904,0
+CII.US,D,20070122,000000,7.57,7.62352,7.53925,7.5827,104925.12024101,0
+CII.US,D,20070123,000000,7.59725,7.60826,7.54472,7.5798,105707.30612101,0
+CII.US,D,20070124,000000,7.57,7.58917,7.53925,7.5827,60297.620370004,0
+CII.US,D,20070125,000000,7.57408,7.57662,7.494,7.50817,75436.382528581,0
+CII.US,D,20070126,000000,7.51881,7.51881,7.47327,7.49718,70734.466282251,0
+CII.US,D,20070129,000000,7.48636,7.50444,7.45936,7.49008,61856.491526074,0
+CII.US,D,20070130,000000,7.49718,7.53454,7.48073,7.53454,60558.348996671,0
+CII.US,D,20070131,000000,7.53454,7.59407,7.51718,7.59407,67089.766112831,0
+CII.US,D,20070201,000000,7.58527,7.61578,7.57,7.61578,53507.674868752,0
+CII.US,D,20070202,000000,7.61578,7.64453,7.61154,7.62762,89017.373651876,0
+CII.US,D,20070205,000000,7.6339,7.63898,7.61578,7.63007,108070.36557284,0
+CII.US,D,20070206,000000,7.64453,7.6516,7.60826,7.61154,109632.53709126,0
+CII.US,D,20070207,000000,7.60353,7.66125,7.60043,7.6516,82482.656173353,0
+CII.US,D,20070208,000000,7.64608,7.64608,7.58917,7.63898,89524.529334972,0
+CII.US,D,20070209,000000,7.60353,7.62762,7.57,7.57408,131815.37265305,0
+CII.US,D,20070212,000000,7.60043,7.60826,7.51881,7.58527,138080.56053862,0
+CII.US,D,20070213,000000,7.53925,7.64453,7.51718,7.64453,127118.95701066,0
+CII.US,D,20070214,000000,7.61578,7.75461,7.61578,7.75461,114490.67048945,0
+CII.US,D,20070215,000000,7.75461,7.78868,7.73414,7.78868,128150.87030945,0
+CII.US,D,20070216,000000,7.80431,7.82405,7.75461,7.78313,137295.07429625,0
+CII.US,D,20070220,000000,7.7496,7.78868,7.7496,7.76915,88484.915190661,0
+CII.US,D,20070221,000000,7.7457,7.86704,7.7457,7.80851,106751.32074848,0
+CII.US,D,20070222,000000,7.84214,7.89569,7.80178,7.84633,83789.599669055,0
+CII.US,D,20070223,000000,7.85141,7.85141,7.75851,7.82405,93975.618041724,0
+CII.US,D,20070226,000000,7.84214,7.84214,7.79796,7.82815,55074.246870337,0
+CII.US,D,20070227,000000,7.84633,7.84633,7.64453,7.66516,55329.474893067,0
+CII.US,D,20070228,000000,7.69652,7.73414,7.58527,7.6516,150083.97845244,0
+CII.US,D,20070301,000000,7.64608,7.64608,7.50817,7.57,150351.30780382,0
+CII.US,D,20070302,000000,7.57,7.58527,7.47327,7.51289,67867.551509687,0
+CII.US,D,20070305,000000,7.54781,7.57662,7.494,7.494,63688.192637479,0
+CII.US,D,20070306,000000,7.4561,7.494,7.44091,7.494,139377.60294722,0
+CII.US,D,20070307,000000,7.47327,7.55189,7.46428,7.53454,89785.257961639,0
+CII.US,D,20070308,000000,7.56454,7.61578,7.56454,7.59407,225783.28984926,0
+CII.US,D,20070309,000000,7.61154,7.62352,7.57662,7.5827,55596.80424446,0
+CII.US,D,20070312,000000,7.61578,7.66125,7.61578,7.64453,93451.960546812,0
+CII.US,D,20070313,000000,7.494,7.5798,7.494,7.51289,169922.45661576,0
+CII.US,D,20070314,000000,7.47327,7.47327,7.36092,7.45173,133377.54417147,0
+CII.US,D,20070315,000000,7.47027,7.50063,7.45936,7.48636,80400.127522368,0
+CII.US,D,20070316,000000,7.48636,7.51718,7.47327,7.494,77788.440772535,0
+CII.US,D,20070319,000000,7.51289,7.522,7.47672,7.50444,73090.925009353,0
+CII.US,D,20070320,000000,7.50444,7.54472,7.494,7.52481,54025.831759724,0
+CII.US,D,20070321,000000,7.53454,7.67417,7.53454,7.67417,95270.460208763,0
+CII.US,D,20070322,000000,7.65408,7.67816,7.52481,7.65744,72570.567876805,0
+CII.US,D,20070323,000000,7.66843,7.66843,7.63007,7.63898,50638.559854613,0
+CII.US,D,20070326,000000,7.62762,7.63898,7.59407,7.62352,64743.208472818,0
+CII.US,D,20070327,000000,7.59407,7.62352,7.56454,7.56454,137025.54470325,0
+CII.US,D,20070328,000000,7.522,7.56454,7.522,7.5288,91880.988062076,0
+CII.US,D,20070329,000000,7.53925,7.57662,7.51289,7.53925,36543.812323496,0
+CII.US,D,20070330,000000,7.51718,7.58527,7.51718,7.56454,85358.371912216,0
+CII.US,D,20070402,000000,7.56454,7.5827,7.53925,7.5827,85098.743406335,0
+CII.US,D,20070403,000000,7.60043,7.63898,7.58917,7.63898,62633.176802143,0
+CII.US,D,20070404,000000,7.63007,7.63898,7.61889,7.63898,72570.567876805,0
+CII.US,D,20070405,000000,7.6339,7.92812,7.6339,7.66843,117727.22584666,0
+CII.US,D,20070409,000000,7.67816,7.68943,7.66125,7.66125,134423.75904053,0
+CII.US,D,20070410,000000,7.66125,7.69652,7.66125,7.69352,112754.67988658,0
+CII.US,D,20070411,000000,7.68134,7.68943,7.6516,7.67417,74914.925275245,0
+CII.US,D,20070412,000000,7.67417,7.69652,7.60826,7.69652,80920.484654917,0
+CII.US,D,20070413,000000,7.69652,7.71979,7.66125,7.71979,149032.26297945,0
+CII.US,D,20070416,000000,7.69352,7.80178,7.68943,7.78313,77526.612025079,0
+CII.US,D,20070417,000000,7.80431,7.82815,7.76532,7.81932,71521.052645405,0
+CII.US,D,20070418,000000,7.80178,7.87051,7.79796,7.85141,99181.389608788,0
+CII.US,D,20070419,000000,7.82405,7.86704,7.79369,7.79369,78308.797905084,0
+CII.US,D,20070420,000000,7.79369,7.87051,7.79369,7.87051,79351.712411757,0
+CII.US,D,20070423,000000,7.82815,8.06293,7.82815,7.9814,136510.68817464,0
+CII.US,D,20070424,000000,7.9814,8.02349,7.9814,8.01429,69433.023390483,0
+CII.US,D,20070425,000000,7.99985,8.03867,7.99985,8.03111,109366.30786068,0
+CII.US,D,20070426,000000,8.00994,8.03867,7.90305,7.99149,159745.23920938,0
+CII.US,D,20070427,000000,7.94212,8.03867,7.92467,8.02757,68912.666257936,0
+CII.US,D,20070430,000000,8.04622,8.08319,8.02757,8.05476,95534.489197794,0
+CII.US,D,20070501,000000,8.03867,8.04884,7.9814,8.02757,103105.52045826,0
+CII.US,D,20070502,000000,7.98812,8.02349,7.96131,8.02349,147733.02032928,0
+CII.US,D,20070503,000000,8.50398,8.66541,8.41053,8.42108,787756.89167353,0
+CII.US,D,20070504,000000,8.42108,8.4727,8.38989,8.41053,771055.95799653,0
+CII.US,D,20070507,000000,8.40518,8.42554,8.33527,8.35916,270677.01895087,0
+CII.US,D,20070508,000000,8.32808,8.37943,8.32808,8.37943,277205.13570468,0
+CII.US,D,20070509,000000,8.37943,8.41572,8.35309,8.41572,299916.02924449,0
+CII.US,D,20070510,000000,8.39981,8.41572,8.32472,8.35309,263372.216921,0
+CII.US,D,20070511,000000,8.35916,8.39981,8.34044,8.38989,335931.78358994,0
+CII.US,D,20070514,000000,8.39981,8.43543,8.34044,8.38735,294431.92711815,0
+CII.US,D,20070515,000000,8.72451,8.72451,8.39981,8.41399,211441.01514092,0
+CII.US,D,20070516,000000,8.42554,8.50798,8.41053,8.50798,277469.16469369,0
+CII.US,D,20070517,000000,8.50398,8.53314,8.45679,8.53314,267288.64692497,0
+CII.US,D,20070518,000000,8.5578,8.5578,8.4887,8.54115,172540.74409031,0
+CII.US,D,20070521,000000,8.54924,8.55143,8.49415,8.51526,153221.52293876,0
+CII.US,D,20070522,000000,8.53042,8.53042,8.46571,8.4978,256846.30040877,0
+CII.US,D,20070523,000000,8.50144,8.51796,8.44526,8.46999,185318.64703865,0
+CII.US,D,20070524,000000,8.50398,8.50398,8.38735,8.44971,220562.11659116,0
+CII.US,D,20070525,000000,8.47724,8.4887,8.41053,8.47724,199168.06763413,0
+CII.US,D,20070529,000000,8.48526,8.50398,8.44971,8.47724,206733.59829066,0
+CII.US,D,20070530,000000,8.47724,8.47724,8.41572,8.45225,222644.64524215,0
+CII.US,D,20070531,000000,8.41399,8.51161,8.41399,8.50144,204644.46891494,0
+CII.US,D,20070601,000000,8.51161,8.51526,8.48089,8.50798,186887.4192818,0
+CII.US,D,20070604,000000,8.50798,8.50798,8.45679,8.4978,208040.54178634,0
+CII.US,D,20070605,000000,8.4978,8.4978,8.37943,8.44971,248754.91201577,0
+CII.US,D,20070606,000000,8.44526,8.44526,8.33699,8.38989,222385.01673626,0
+CII.US,D,20070607,000000,8.38989,8.39635,8.26692,8.31507,214564.25805701,0
+CII.US,D,20070608,000000,8.31507,8.37943,8.28282,8.37943,163659.46897179,0
+CII.US,D,20070611,000000,8.37943,8.40518,8.35309,8.39635,151652.75069559,0
+CII.US,D,20070612,000000,8.37327,8.3829,8.30455,8.33699,200475.01112983,0
+CII.US,D,20070613,000000,8.18211,8.19939,8.13111,8.18828,214036.20007896,0
+CII.US,D,20070614,000000,8.15292,8.27655,8.15292,8.25917,149568.02180302,0
+CII.US,D,20070615,000000,8.30972,8.35309,8.27655,8.33081,105707.30612101,0
+CII.US,D,20070618,000000,8.34399,8.34736,8.28282,8.30972,143030.00396215,0
+CII.US,D,20070619,000000,8.30972,8.31507,8.25038,8.29063,179061.1599986,0
+CII.US,D,20070620,000000,8.31153,8.32808,8.20182,8.23763,153999.3083356,0
+CII.US,D,20070621,000000,8.273,8.28282,8.22037,8.28282,136770.31668053,0
+CII.US,D,20070622,000000,8.28282,8.28282,8.19137,8.24702,115116.6392176,0
+CII.US,D,20070625,000000,8.25038,8.25399,8.19939,8.20364,110677.65183952,0
+CII.US,D,20070626,000000,8.20364,8.23763,8.17775,8.19939,151133.49368383,0
+CII.US,D,20070627,000000,8.17775,8.25038,8.16501,8.25038,158696.82409878,0
+CII.US,D,20070628,000000,8.26692,8.30455,8.23936,8.25038,158444.89643841,0
+CII.US,D,20070629,000000,8.273,8.30972,8.22037,8.25038,119289.39736508,0
+CII.US,D,20070702,000000,8.30972,8.30972,8.19939,8.30455,123459.95527098,0
+CII.US,D,20070703,000000,8.33699,8.34044,8.30455,8.33527,67089.766112831,0
+CII.US,D,20070705,000000,8.34736,8.35309,8.29937,8.33081,116423.58271332,0
+CII.US,D,20070706,000000,8.31946,8.35916,8.30972,8.35916,158696.82409878,0
+CII.US,D,20070709,000000,8.36536,8.37588,8.34044,8.37327,149297.39208928,0
+CII.US,D,20070710,000000,8.37943,8.37943,8.32472,8.36536,155316.1529184,0
+CII.US,D,20070711,000000,8.3601,8.38989,8.35309,8.3829,203601.55440828,0
+CII.US,D,20070712,000000,8.37943,8.43543,8.37943,8.43543,153481.15144464,0
+CII.US,D,20070713,000000,8.43997,8.44971,8.35571,8.43997,170701.34213341,0
+CII.US,D,20070716,000000,8.43997,8.43997,8.41053,8.43016,63425.263769237,0
+CII.US,D,20070717,000000,8.43016,8.43197,8.38989,8.42554,129727.3433981,0
+CII.US,D,20070718,000000,8.41572,8.41572,8.36889,8.41572,181414.31836333,0
+CII.US,D,20070719,000000,8.41572,8.43016,8.37943,8.41399,100227.60447782,0
+CII.US,D,20070720,000000,8.42108,8.42108,8.32808,8.37327,73612.382262691,0
+CII.US,D,20070723,000000,8.38989,8.39981,8.36889,8.39981,101532.34773195,0
+CII.US,D,20070724,000000,8.37588,8.37588,8.19939,8.26692,177756.41674448,0
+CII.US,D,20070725,000000,8.24191,8.31507,8.08748,8.14273,149823.24982577,0
+CII.US,D,20070726,000000,8.10556,8.10556,7.77659,7.94712,329149.53893419,0
+CII.US,D,20070727,000000,7.89368,8.00512,7.82405,7.98812,146430.4773167,0
+CII.US,D,20070730,000000,8.10993,8.10993,7.92467,7.98812,82226.328029834,0
+CII.US,D,20070731,000000,8.09101,8.09101,7.98812,8.01429,141218.10502492,0
+CII.US,D,20070801,000000,7.98403,7.98403,7.80178,7.87051,85098.743406335,0
+CII.US,D,20070802,000000,7.92051,7.9376,7.87377,7.91795,78570.62665254,0
+CII.US,D,20070803,000000,7.96131,7.96131,7.80178,7.83671,80920.484654917,0
+CII.US,D,20070806,000000,7.90305,7.90305,7.72125,7.77659,102313.43349117,0
+CII.US,D,20070807,000000,7.80851,7.88523,7.73843,7.77313,197335.26640194,0
+CII.US,D,20070808,000000,7.8126,7.92812,7.79369,7.88523,93451.960546812,0
+CII.US,D,20070809,000000,7.79796,7.87051,7.75851,7.79796,105186.94898846,0
+CII.US,D,20070810,000000,7.76915,7.76915,7.55189,7.67417,306954.60204377,0
+CII.US,D,20070813,000000,7.7457,7.80178,7.7137,7.74152,121112.29751018,0
+CII.US,D,20070814,000000,7.76915,7.76915,7.57,7.5827,128150.87030945,0
+CII.US,D,20070815,000000,7.46664,7.46664,7.27585,7.32639,188188.86217357,0
+CII.US,D,20070816,000000,7.21066,7.24502,6.72671,7.17948,262334.80301828,0
+CII.US,D,20070817,000000,7.30193,7.4561,7.24039,7.4561,138599.81755036,0
+CII.US,D,20070820,000000,7.494,7.68615,7.47327,7.66125,159484.51058273,0
+CII.US,D,20070821,000000,7.64453,7.9376,7.64453,7.86704,245620.66789181,0
+CII.US,D,20070822,000000,7.99985,8.01485,7.88113,7.95058,277205.13570468,0
+CII.US,D,20070823,000000,8.03111,8.03111,7.87377,7.91795,174362.54411463,0
+CII.US,D,20070824,000000,7.94376,7.98403,7.90813,7.97376,152695.66520227,0
+CII.US,D,20070827,000000,7.99149,7.99149,7.89368,7.90732,128940.75703498,0
+CII.US,D,20070828,000000,7.93321,7.93321,7.78159,7.80431,120331.21175098,0
+CII.US,D,20070829,000000,7.87051,7.89968,7.81932,7.88949,124502.86977766,0
+CII.US,D,20070830,000000,7.90813,7.90813,7.74152,7.80431,131556.84426795,0
+CII.US,D,20070831,000000,7.88523,7.88949,7.8126,7.87377,270415.19020341,0
+CII.US,D,20070904,000000,7.92051,7.92051,7.88113,7.91395,71781.781272074,0
+CII.US,D,20070905,000000,7.91395,7.91395,7.82405,7.82405,210123.07043735,0
+CII.US,D,20070906,000000,7.89569,7.96131,7.87715,7.95058,109366.30786068,0
+CII.US,D,20070907,000000,7.92051,7.92467,7.86704,7.88949,143820.99080846,0
+CII.US,D,20070910,000000,7.96131,8.00512,7.79796,7.85141,159484.51058273,0
+CII.US,D,20070911,000000,7.89368,7.91795,7.87051,7.91795,122425.84173063,0
+CII.US,D,20070912,000000,7.75461,7.77313,7.73414,7.74152,82226.328029834,0
+CII.US,D,20070913,000000,7.79796,7.84214,7.76288,7.82086,169922.45661576,0
+CII.US,D,20070914,000000,7.84214,7.85141,7.80178,7.85141,89785.257961639,0
+CII.US,D,20070917,000000,7.84214,7.84214,7.78159,7.78313,59773.962875092,0
+CII.US,D,20070918,000000,7.8324,7.9376,7.80178,7.92812,118243.18249606,0
+CII.US,D,20070919,000000,7.99149,8.00512,7.90305,7.92812,86666.415528709,0
+CII.US,D,20070920,000000,7.93321,7.93321,7.88523,7.91395,87970.058662051,0
+CII.US,D,20070921,000000,7.91395,7.92467,7.88949,7.91395,89277.002157756,0
+CII.US,D,20070924,000000,7.91395,7.91395,7.83671,7.85568,107545.60795714,0
+CII.US,D,20070925,000000,7.84633,7.85568,7.78159,7.78313,84833.614296517,0
+CII.US,D,20070926,000000,7.86704,7.86704,7.81441,7.85568,69164.593918303,0
+CII.US,D,20070927,000000,7.90732,7.90732,7.85886,7.86297,79617.941642363,0
+CII.US,D,20070928,000000,7.89569,7.92467,7.87377,7.88113,91356.230446375,0
+CII.US,D,20071001,000000,7.87715,7.89569,7.85568,7.85886,82226.328029834,0
+CII.US,D,20071002,000000,7.88949,7.90305,7.84214,7.85568,68391.209004597,0
+CII.US,D,20071003,000000,7.88113,7.95603,7.86297,7.9376,85616.90029731,0
+CII.US,D,20071004,000000,7.96821,7.99476,7.94376,7.97067,88484.915190661,0
+CII.US,D,20071005,000000,7.97693,8.07057,7.97693,7.99985,91622.459676981,0
+CII.US,D,20071008,000000,7.99476,7.99476,7.94376,7.95603,75436.382528581,0
+CII.US,D,20071009,000000,7.97376,8.00512,7.96131,7.98403,78570.62665254,0
+CII.US,D,20071010,000000,7.99985,8.00512,7.95603,7.99476,137816.53154956,0
+CII.US,D,20071011,000000,8.00994,8.05313,7.9814,8.00512,104404.76310846,0
+CII.US,D,20071012,000000,7.99476,8.02349,7.99149,8.01485,77269.183760773,0
+CII.US,D,20071015,000000,7.99985,8.01485,7.92467,7.94376,72308.73912935,0
+CII.US,D,20071016,000000,7.92812,7.94376,7.90732,7.93321,92649.972492629,0
+CII.US,D,20071017,000000,7.99985,8.06293,7.89968,7.95603,96062.547175858,0
+CII.US,D,20071018,000000,7.9814,7.9814,7.89569,7.91395,51418.54549304,0
+CII.US,D,20071019,000000,7.92051,7.92051,7.63007,7.65744,142250.01832372,0
+CII.US,D,20071022,000000,7.59407,7.63898,7.45173,7.63898,251882.555415,0
+CII.US,D,20071023,000000,7.66125,7.69652,7.57408,7.6339,102313.43349117,0
+CII.US,D,20071024,000000,7.62352,7.77659,7.62352,7.71979,68121.679411628,0
+CII.US,D,20071025,000000,7.76915,7.76915,7.69352,7.71979,64991.83577082,0
+CII.US,D,20071026,000000,7.73843,7.77659,7.7276,7.76288,34196.154562692,0
+CII.US,D,20071029,000000,7.82815,7.82815,7.7496,7.75461,62127.121239833,0
+CII.US,D,20071030,000000,7.73843,7.81441,7.73843,7.81441,72308.73912935,0
+CII.US,D,20071031,000000,7.86297,7.86704,7.81441,7.82405,77269.183760773,0
+CII.US,D,20071101,000000,7.84214,7.84214,7.73843,7.77313,108588.52246381,0
+CII.US,D,20071102,000000,7.77313,7.79796,7.63007,7.69352,68654.137872842,0
+CII.US,D,20071105,000000,7.66125,7.67816,7.57408,7.60353,51418.54549304,0
+CII.US,D,20071106,000000,7.72125,7.7457,7.58527,7.6516,68654.137872842,0
+CII.US,D,20071107,000000,7.67417,7.67816,7.51718,7.51718,54285.460265604,0
+CII.US,D,20071108,000000,7.62352,7.66843,7.41592,7.5288,128940.75703498,0
+CII.US,D,20071109,000000,7.47027,7.56128,7.41592,7.49718,112242.02359954,0
+CII.US,D,20071112,000000,7.41129,7.5288,7.33664,7.35146,53508.774989539,0
+CII.US,D,20071113,000000,7.44382,7.47327,7.35592,7.47027,115116.6392176,0
+CII.US,D,20071114,000000,7.5288,7.57408,7.48636,7.522,107021.95046222,0
+CII.US,D,20071115,000000,7.41873,9.20443,7.41873,7.49718,64208.549770028,0
+CII.US,D,20071116,000000,7.54472,7.56454,7.38883,7.42637,75962.240265068,0
+CII.US,D,20071119,000000,7.40118,7.494,7.37154,7.37637,41235.827482737,0
+CII.US,D,20071120,000000,7.42637,7.51881,7.29319,7.30709,76488.098001556,0
+CII.US,D,20071121,000000,7.21066,7.29693,7.12067,7.28574,142508.5467088,0
+CII.US,D,20071123,000000,7.35146,7.41129,7.31648,7.36481,42016.913241955,0
+CII.US,D,20071126,000000,7.35747,7.35747,7.19767,7.19767,39935.484711759,0
+CII.US,D,20071127,000000,7.25492,7.31648,7.11348,7.13731,105449.87785671,0
+CII.US,D,20071128,000000,7.1872,7.27956,7.14104,7.25492,119549.02587097,0
+CII.US,D,20071129,000000,7.21066,7.33392,7.21066,7.30193,103105.52045826,0
+CII.US,D,20071130,000000,7.41873,7.48636,7.36092,7.45173,82482.656173353,0
+CII.US,D,20071203,000000,7.55189,7.57408,7.43845,7.46428,59773.962875092,0
+CII.US,D,20071204,000000,7.43845,7.45936,7.37154,7.42637,397538.54769722,0
+CII.US,D,20071205,000000,7.45936,7.46428,7.41129,7.45936,84570.685428274,0
+CII.US,D,20071206,000000,7.46428,7.55689,7.44683,7.55689,68391.209004597,0
+CII.US,D,20071207,000000,7.55689,7.58527,7.48073,7.58527,102313.43349117,0
+CII.US,D,20071210,000000,7.56454,7.72125,7.53454,7.71979,91356.230446375,0
+CII.US,D,20071211,000000,7.77313,7.81441,7.57408,7.62352,115370.76711955,0
+CII.US,D,20071212,000000,7.70879,7.77313,7.43546,7.45173,128940.75703498,0
+CII.US,D,20071213,000000,7.43845,7.46664,7.32639,7.43546,112242.02359954,0
+CII.US,D,20071214,000000,7.47327,7.49718,7.38037,7.44382,89524.529334972,0
+CII.US,D,20071217,000000,7.41129,7.4239,7.33392,7.35592,153740.77995053,0
+CII.US,D,20071218,000000,7.09023,7.24039,7.09023,7.17948,182969.88915706,0
+CII.US,D,20071219,000000,7.26104,7.30709,7.19767,7.21539,125025.42715178,0
+CII.US,D,20071220,000000,7.26557,7.29319,7.19266,7.24502,100760.06293904,0
+CII.US,D,20071221,000000,7.35747,7.49718,7.27265,7.43546,225261.83259593,0
+CII.US,D,20071224,000000,7.79796,8.25917,7.69652,7.8126,356023.28953441,0
+CII.US,D,20071226,000000,7.80431,7.80431,7.70061,7.70879,223953.78897943,0
+CII.US,D,20071227,000000,7.70061,7.70398,7.51881,7.51881,103884.40597591,0
+CII.US,D,20071228,000000,7.5827,7.59725,7.47027,7.54781,145129.03442493,0
+CII.US,D,20071231,000000,7.59725,7.7276,7.54781,7.68615,131918.78400709,0
+CII.US,D,20080102,000000,7.67816,7.67816,7.54781,7.57,110155.09446539,0
+CII.US,D,20080103,000000,7.58527,7.66125,7.56128,7.60043,61731.077756286,0
+CII.US,D,20080104,000000,7.55689,7.59407,7.47672,7.57,91622.459676981,0
+CII.US,D,20080107,000000,7.56454,7.61889,7.47327,7.53925,86666.415528709,0
+CII.US,D,20080108,000000,7.58527,7.61889,7.50063,7.50817,126329.07028514,0
+CII.US,D,20080109,000000,7.50817,7.54781,7.47027,7.54781,84058.029141238,0
+CII.US,D,20080110,000000,7.57662,7.57662,7.47327,7.53454,73872.010768571,0
+CII.US,D,20080111,000000,7.51881,7.51881,7.46428,7.47027,90047.086709097,0
+CII.US,D,20080114,000000,7.4561,7.7325,7.44382,7.47027,82999.712943539,0
+CII.US,D,20080115,000000,7.43845,7.46664,7.33664,7.35747,79351.712411757,0
+CII.US,D,20080116,000000,7.35592,7.43127,7.33664,7.33664,87552.01276275,0
+CII.US,D,20080117,000000,7.31938,7.34938,7.22366,7.24039,137025.54470325,0
+CII.US,D,20080118,000000,7.20103,7.25492,7.11712,7.14104,76488.098001556,0
+CII.US,D,20080122,000000,6.98842,7.02839,6.77271,6.88215,169940.05854837,0
+CII.US,D,20080123,000000,6.87779,7.1832,6.84053,7.10376,231069.37023381,0
+CII.US,D,20080124,000000,7.09395,7.27956,7.04777,7.26104,117462.09673682,0
+CII.US,D,20080125,000000,7.26557,7.35747,7.10876,7.17358,109237.59372851,0
+CII.US,D,20080128,000000,7.1244,7.32411,7.11348,7.24939,105971.33511004,0
+CII.US,D,20080129,000000,7.24502,7.51718,7.24502,7.41592,104668.79209749,0
+CII.US,D,20080130,000000,7.36692,7.55689,7.36692,7.4239,128709.73166958,0
+CII.US,D,20080131,000000,7.29693,7.65744,7.29693,7.5288,178271.2732731,0
+CII.US,D,20080201,000000,7.46428,7.66125,7.46428,7.64453,157842.0302468,0
+CII.US,D,20080204,000000,7.57662,7.62352,7.55689,7.57408,69957.781006184,0
+CII.US,D,20080205,000000,7.51289,7.5288,7.34938,7.35592,43062.027990204,0
+CII.US,D,20080206,000000,7.35592,7.43845,7.32639,7.33045,48550.530599691,0
+CII.US,D,20080207,000000,7.26104,7.43845,7.20694,7.25492,59344.915767916,0
+CII.US,D,20080208,000000,7.17358,7.21911,7.17358,7.21911,56897.14701544,0
+CII.US,D,20080211,000000,7.1832,7.31648,7.1832,7.27265,49334.916721271,0
+CII.US,D,20080212,000000,7.33664,7.38883,7.24939,7.26956,55329.474893067,0
+CII.US,D,20080213,000000,7.29693,7.37637,7.23131,7.23131,48550.530599691,0
+CII.US,D,20080214,000000,7.27585,7.33045,7.09395,7.09703,77788.440772535,0
+CII.US,D,20080215,000000,7.10376,7.10376,6.99178,7.09395,80920.484654917,0
+CII.US,D,20080219,000000,7.09703,7.47027,7.09703,7.16804,173226.11934104,0
+CII.US,D,20080220,000000,7.15394,7.23429,7.15394,7.23429,74390.167659545,0
+CII.US,D,20080221,000000,7.33664,7.43845,7.33392,7.33392,93451.960546812,0
+CII.US,D,20080222,000000,7.26104,7.36092,7.24039,7.36092,112754.67988658,0
+CII.US,D,20080225,000000,7.36481,7.59725,7.35747,7.52481,137816.53154956,0
+CII.US,D,20080226,000000,7.60353,7.60353,7.35747,7.41592,109566.52984401,0
+CII.US,D,20080227,000000,7.39729,7.39729,7.28247,7.31938,84050.328295725,0
+CII.US,D,20080228,000000,7.33664,7.35592,7.27585,7.31101,74655.296769363,0
+CII.US,D,20080229,000000,7.27956,7.29693,7.17721,7.20312,68217.389920152,0
+CII.US,D,20080303,000000,7.25492,7.25492,7.0766,7.09703,77064.561294273,0
+CII.US,D,20080304,000000,7.1832,7.1832,6.99178,7.09023,60816.877381767,0
+CII.US,D,20080305,000000,7.09703,7.1832,7.09703,7.1832,82999.712943539,0
+CII.US,D,20080306,000000,7.01378,7.08795,6.99178,7.00214,107021.95046222,0
+CII.US,D,20080307,000000,7.03231,7.03231,6.89979,6.90433,177491.28763467,0
+CII.US,D,20080310,000000,6.89606,6.89606,6.80163,6.81406,84050.328295725,0
+CII.US,D,20080311,000000,6.89606,6.95115,6.85698,6.92952,125549.0846467,0
+CII.US,D,20080312,000000,6.89606,6.93779,6.76771,6.77953,150606.53582656,0
+CII.US,D,20080313,000000,6.77953,6.84787,6.65189,6.84417,202554.23941845,0
+CII.US,D,20080314,000000,6.80998,6.86088,6.63856,6.72419,129843.95620162,0
+CII.US,D,20080317,000000,6.57764,6.63856,6.51055,6.53701,148257.77794496,0
+CII.US,D,20080318,000000,6.57001,6.69291,6.57001,6.67746,110420.22357522,0
+CII.US,D,20080319,000000,6.72419,6.85142,6.72419,6.76998,122425.84173063,0
+CII.US,D,20080320,000000,6.88643,6.89606,6.80542,6.89606,48813.459467934,0
+CII.US,D,20080324,000000,6.90433,7.01777,6.90433,6.97224,63164.535142568,0
+CII.US,D,20080325,000000,7.04777,7.04777,6.89606,6.92051,56638.618630346,0
+CII.US,D,20080326,000000,6.92952,7.01378,6.91696,7.01378,43062.027990204,0
+CII.US,D,20080327,000000,7.00959,7.02286,6.88215,6.88215,44368.971485909,0
+CII.US,D,20080328,000000,6.88215,7.00959,6.81406,6.84787,65780.622375552,0
+CII.US,D,20080331,000000,6.89979,6.93559,6.85698,6.93559,48833.26164211,0
+CII.US,D,20080401,000000,7.04777,7.22366,6.99178,7.14104,110940.58070775,0
+CII.US,D,20080402,000000,7.1244,7.16804,7.01851,7.11348,144606.47705082,0
+CII.US,D,20080403,000000,7.0685,7.15394,7.05414,7.1003,111198.00897208,0
+CII.US,D,20080404,000000,7.20103,7.20103,7.08076,7.10376,180112.87547158,0
+CII.US,D,20080407,000000,7.1832,7.33664,7.15167,7.25721,90574.044566371,0
+CII.US,D,20080408,000000,7.24939,7.24939,7.1584,7.1832,56638.618630346,0
+CII.US,D,20080409,000000,7.19767,7.19767,7.07132,7.09023,50900.388602069,0
+CII.US,D,20080410,000000,7.09023,7.19266,7.09023,7.09703,57680.433016233,0
+CII.US,D,20080411,000000,7.11348,7.11348,7.06431,7.0685,64991.83577082,0
+CII.US,D,20080414,000000,7.1244,7.14613,7.05159,7.05159,47740.841699995,0
+CII.US,D,20080415,000000,7.13195,7.13195,6.99178,7.01851,72764.189135427,0
+CII.US,D,20080416,000000,7.08533,7.20312,7.08533,7.20312,78233.989691525,0
+CII.US,D,20080417,000000,7.16804,7.19131,7.10876,7.14613,59329.51407689,0
+CII.US,D,20080418,000000,7.26104,7.28574,7.24039,7.28574,47583.524427364,0
+CII.US,D,20080421,000000,7.23131,7.25492,7.19767,7.25492,74475.97708098,0
+CII.US,D,20080422,000000,7.20694,7.21911,7.13195,7.17948,91040.495780327,0
+CII.US,D,20080423,000000,7.17358,7.20103,7.04777,7.13731,139798.94920888,0
+CII.US,D,20080424,000000,7.16804,7.23429,7.09395,7.22366,88498.116640113,0
+CII.US,D,20080425,000000,7.22366,7.29693,7.21911,7.28247,98747.942018463,0
+CII.US,D,20080428,000000,7.31938,7.33664,7.24939,7.27956,96905.239699183,0
+CII.US,D,20080429,000000,7.27956,7.27956,7.16303,7.26104,97451.999730635,0
+CII.US,D,20080430,000000,7.33045,7.33982,7.27956,7.33982,66492.400525149,0
+CII.US,D,20080501,000000,7.33045,7.36692,7.30709,7.33664,98555.420880627,0
+CII.US,D,20080502,000000,7.43546,7.43546,7.30709,7.35592,77033.75791222,0
+CII.US,D,20080505,000000,7.37154,7.37154,7.35592,7.36692,24523.892597848,0
+CII.US,D,20080506,000000,7.37154,7.42637,7.31648,7.41592,82342.940833324,0
+CII.US,D,20080507,000000,7.41129,7.43546,7.33982,7.43546,99698.446378975,0
+CII.US,D,20080508,000000,7.39282,7.43127,7.39282,7.41592,98537.818948025,0
+CII.US,D,20080509,000000,7.39729,7.44683,7.39282,7.41592,81352.832124454,0
+CII.US,D,20080512,000000,7.41129,7.41129,7.37637,7.38883,44200.653005401,0
+CII.US,D,20080513,000000,7.45173,7.46664,7.39282,7.40601,80002.983918033,0
+CII.US,D,20080514,000000,7.44683,7.46664,7.41592,7.41873,82722.482505055,0
+CII.US,D,20080515,000000,7.41873,7.494,7.40118,7.47327,81813.782734472,0
+CII.US,D,20080516,000000,7.5827,7.5827,7.48073,7.53454,155709.99616039,0
+CII.US,D,20080519,000000,7.50817,7.55689,7.47027,7.48073,124812.003719,0
+CII.US,D,20080520,000000,7.47027,7.47027,7.43127,7.46664,36090.562558992,0
+CII.US,D,20080521,000000,7.45936,7.45936,7.33664,7.33664,95684.105624914,0
+CII.US,D,20080522,000000,7.34938,7.38883,7.34483,7.38037,116457.68645773,0
+CII.US,D,20080523,000000,7.37154,7.37154,7.31648,7.33664,92153.818017407,0
+CII.US,D,20080527,000000,7.33392,7.40118,7.33392,7.38037,136431.47947795,0
+CII.US,D,20080528,000000,7.38883,7.41873,7.38411,7.41129,111982.39509364,0
+CII.US,D,20080529,000000,7.38883,7.43127,7.38883,7.40601,103416.85464116,0
+CII.US,D,20080530,000000,7.40118,7.45173,7.40118,7.45173,99923.971140439,0
+CII.US,D,20080602,000000,7.44382,7.46664,7.40118,7.46664,120053.9813125,0
+CII.US,D,20080603,000000,7.46664,7.46664,7.40601,7.45936,107948.25216541,0
+CII.US,D,20080604,000000,7.4561,7.46428,7.39282,7.4239,92319.93625634,0
+CII.US,D,20080605,000000,7.41873,7.45936,7.39282,7.43127,137990.35063402,0
+CII.US,D,20080606,000000,7.38037,7.38411,7.27956,7.35592,116806.42474741,0
+CII.US,D,20080609,000000,7.44683,7.44683,7.32639,7.35146,94906.320228057,0
+CII.US,D,20080610,000000,7.29693,7.35747,7.29693,7.35146,118221.1800803,0
+CII.US,D,20080611,000000,7.39729,7.39729,7.30709,7.33392,118530.31402164,0
+CII.US,D,20080612,000000,7.17721,7.17721,6.99605,7.01851,129777.94895435,0
+CII.US,D,20080613,000000,7.07132,7.07132,6.96451,6.97224,87478.304669979,0
+CII.US,D,20080616,000000,6.97224,6.97224,6.9326,6.97224,79590.438622673,0
+CII.US,D,20080617,000000,7.01777,7.01851,6.9326,6.95115,59127.091851965,0
+CII.US,D,20080618,000000,6.90961,6.96451,6.85142,6.96451,123836.19658037,0
+CII.US,D,20080619,000000,6.9256,6.93779,6.87779,6.9326,56681.523341064,0
+CII.US,D,20080620,000000,6.88643,6.89097,6.80542,6.81979,67645.327110586,0
+CII.US,D,20080623,000000,6.84787,6.85142,6.73981,6.76998,66755.329393392,0
+CII.US,D,20080624,000000,6.69745,6.73981,6.63028,6.65545,116401.58029756,0
+CII.US,D,20080625,000000,6.66673,6.76007,6.66673,6.73625,87845.745013048,0
+CII.US,D,20080626,000000,6.63028,6.69745,6.60537,6.6279,109845.96052407,0
+CII.US,D,20080627,000000,6.59436,6.65189,6.59436,6.6279,89926.073422454,0
+CII.US,D,20080630,000000,6.64418,6.70345,6.60902,6.66362,143321.53597087,0
+CII.US,D,20080701,000000,6.60181,6.65189,6.554,6.65189,95511.386661254,0
+CII.US,D,20080702,000000,6.64699,6.67027,6.59063,6.60537,89665.344795789,0
+CII.US,D,20080703,000000,6.6279,6.66362,6.57001,6.62009,60663.960592285,0
+CII.US,D,20080707,000000,6.57255,6.6279,6.54228,6.57001,136322.56751997,0
+CII.US,D,20080708,000000,6.57001,6.61246,6.49628,6.57764,108899.85664671,0
+CII.US,D,20080709,000000,6.60181,6.62009,6.56237,6.57255,57628.727339213,0
+CII.US,D,20080710,000000,6.53946,6.60181,6.53946,6.57255,45879.437327324,0
+CII.US,D,20080711,000000,6.49311,6.54228,6.37865,6.4052,100973.48637184,0
+CII.US,D,20080714,000000,6.4132,6.42156,6.22841,6.24513,140870.46685604,0
+CII.US,D,20080715,000000,6.16959,6.16959,5.88789,6.01962,139449.11079841,0
+CII.US,D,20080716,000000,5.99598,6.21077,5.99598,6.20569,84746.704754293,0
+CII.US,D,20080717,000000,6.22405,6.34068,6.22405,6.29768,96270.470004718,0
+CII.US,D,20080718,000000,6.28977,6.35721,6.27558,6.35721,54525.286597309,0
+CII.US,D,20080721,000000,6.33621,6.4052,6.33621,6.40121,38456.922373185,0
+CII.US,D,20080722,000000,6.36476,6.48618,6.34068,6.48618,50867.384978439,0
+CII.US,D,20080723,000000,6.5321,6.5502,6.49311,6.54228,76434.192082963,0
+CII.US,D,20080724,000000,6.57001,6.58209,6.48202,6.48202,55839.930938528,0
+CII.US,D,20080725,000000,6.44429,6.52536,6.44429,6.47528,37489.916200858,0
+CII.US,D,20080728,000000,6.43002,6.48618,6.39847,6.39847,59897.176403307,0
+CII.US,D,20080729,000000,6.38158,6.51055,6.38158,6.51055,77491.408159874,0
+CII.US,D,20080730,000000,6.52956,6.56582,6.51055,6.54565,53262.347933109,0
+CII.US,D,20080731,000000,6.5502,6.59063,6.53701,6.5502,60056.693917513,0
+CII.US,D,20080801,000000,6.53701,6.53701,6.48618,6.52536,26578.918229143,0
+CII.US,D,20080804,000000,6.52536,6.52536,6.46193,6.47528,54409.773914609,0
+CII.US,D,20080805,000000,6.47528,6.59063,6.47528,6.59063,88426.608788917,0
+CII.US,D,20080806,000000,6.54228,6.6279,6.54228,6.6279,56773.933487226,0
+CII.US,D,20080807,000000,6.59436,6.62009,6.52536,6.54228,46253.478395119,0
+CII.US,D,20080808,000000,6.5502,6.64418,6.5502,6.63856,67568.31865545,0
+CII.US,D,20080811,000000,6.63856,6.73098,6.62009,6.69745,49126.993892409,0
+CII.US,D,20080812,000000,6.6279,6.66673,6.60902,6.64699,63282.248066844,0
+CII.US,D,20080813,000000,6.61645,6.64418,6.59063,6.64418,35577.906271955,0
+CII.US,D,20080814,000000,6.60181,6.64699,6.60181,6.61645,35697.819437808,0
+CII.US,D,20080815,000000,6.62009,6.69291,6.62009,6.65545,51295.331964826,0
+CII.US,D,20080818,000000,6.63028,6.6888,6.59737,6.61246,36454.702539697,0
+CII.US,D,20080819,000000,6.54228,6.56582,6.51501,6.54565,76184.464664171,0
+CII.US,D,20080820,000000,6.51692,6.56582,6.48828,6.53701,69455.025806237,0
+CII.US,D,20080821,000000,6.54228,6.58209,6.51055,6.57255,96290.272178897,0
+CII.US,D,20080822,000000,6.57255,6.62009,6.56237,6.59436,63386.759541669,0
+CII.US,D,20080825,000000,6.5321,6.5502,6.46965,6.52174,91053.697229778,0
+CII.US,D,20080826,000000,6.48828,6.57764,6.48828,6.50655,87478.304669979,0
+CII.US,D,20080827,000000,6.49311,6.5502,6.49311,6.5321,125270.75408743,0
+CII.US,D,20080828,000000,6.52956,6.62009,6.52956,6.62009,47258.988795011,0
+CII.US,D,20080829,000000,6.61645,6.623,6.58209,6.61246,103563.17070592,0
+CII.US,D,20080902,000000,6.67746,6.68172,6.61645,6.63028,96324.375923313,0
+CII.US,D,20080903,000000,6.60181,6.61645,6.57255,6.61645,79828.064712802,0
+CII.US,D,20080904,000000,6.554,6.59063,6.47528,6.48618,99260.598305498,0
+CII.US,D,20080905,000000,6.48202,6.48202,6.38492,6.46965,81786.279714783,0
+CII.US,D,20080908,000000,6.60181,6.60181,6.4052,6.55718,87589.416869531,0
+CII.US,D,20080909,000000,6.54228,6.54228,6.39847,6.44848,106479.59091393,0
+CII.US,D,20080910,000000,6.41703,6.42575,6.36729,6.4052,99074.677892388,0
+CII.US,D,20080911,000000,6.21077,6.21404,6.07624,6.10795,89664.244675001,0
+CII.US,D,20080912,000000,6.02298,6.09224,6.01497,6.0676,102870.09460971,0
+CII.US,D,20080915,000000,5.85328,5.93408,5.7512,5.7512,78985.372189476,0
+CII.US,D,20080916,000000,5.6393,5.6393,5.32806,5.46795,196867.71506719,0
+CII.US,D,20080917,000000,5.28324,5.36387,4.9269,4.95737,226463.16449602,0
+CII.US,D,20080918,000000,4.96137,5.17162,4.71231,5.17162,252205.99092656,0
+CII.US,D,20080919,000000,5.80374,5.80374,5.5592,5.68175,246995.81887634,0
+CII.US,D,20080922,000000,5.63502,5.65075,5.42057,5.42813,80789.570281189,0
+CII.US,D,20080923,000000,5.44759,5.44759,5.27913,5.33607,116144.15203326,0
+CII.US,D,20080924,000000,5.22206,5.29497,5.17953,5.29497,119494.01983159,0
+CII.US,D,20080925,000000,5.20289,5.74737,5.20289,5.45904,161824.46749802,0
+CII.US,D,20080926,000000,5.3067,5.40522,5.2108,5.37905,151810.06796822,0
+CII.US,D,20080929,000000,5.28324,5.28324,4.88419,4.92319,96618.108173611,0
+CII.US,D,20080930,000000,4.99935,5.14881,4.92319,5.14881,113816.29644662,0
+CII.US,D,20081001,000000,5.07608,5.33288,4.98373,5.33288,165953.22081399,0
+CII.US,D,20081002,000000,5.19098,5.34031,5.07999,5.22588,167529.69390267,0
+CII.US,D,20081003,000000,5.15681,5.52058,5.15681,5.36387,225618.27173112,0
+CII.US,D,20081006,000000,5.13772,5.17162,4.69295,4.93827,253133.39275052,0
+CII.US,D,20081007,000000,5.26725,5.26725,4.42496,4.42879,252786.85470242,0
+CII.US,D,20081008,000000,4.11855,4.199,3.90366,4.16817,275234.81937401,0
+CII.US,D,20081009,000000,4.40561,4.42496,3.65496,3.82322,297659.68150907,0
+CII.US,D,20081010,000000,3.25275,3.55953,3.08793,3.55953,312977.76335604,0
+CII.US,D,20081013,000000,3.77386,4.39024,3.77386,4.34826,267850.80864744,0
+CII.US,D,20081014,000000,4.53605,4.83509,4.52888,4.60085,190307.69481054,0
+CII.US,D,20081015,000000,4.54359,4.55896,4.22588,4.42496,133601.96881216,0
+CII.US,D,20081016,000000,4.51688,4.5745,4.199,4.53605,82729.083229781,0
+CII.US,D,20081017,000000,4.44414,4.83837,4.41005,4.73149,160047.772426,0
+CII.US,D,20081020,000000,5.74737,5.74737,4.63921,4.86566,147016.84169653,0
+CII.US,D,20081021,000000,4.73149,4.87675,4.73149,4.81948,103504.86430418,0
+CII.US,D,20081022,000000,4.76212,4.81584,4.67385,4.72757,74123.938428938,0
+CII.US,D,20081023,000000,4.73512,4.73512,4.51333,4.63204,151043.28377924,0
+CII.US,D,20081024,000000,4.48223,4.69675,4.29871,4.61259,139847.35452355,0
+CII.US,D,20081027,000000,4.60085,4.60085,4.44778,4.44778,113062.7137071,0
+CII.US,D,20081028,000000,4.56313,4.64704,4.45578,4.64303,101761.17285578,0
+CII.US,D,20081029,000000,4.60513,4.70822,4.58185,4.66258,131564.54511347,0
+CII.US,D,20081030,000000,4.69295,4.71612,4.59723,4.64704,136157.54940181,0
+CII.US,D,20081031,000000,4.64704,4.77339,4.64704,4.73512,165871.81187571,0
+CII.US,D,20081103,000000,4.73512,5.04155,4.73512,4.86566,115083.63559399,0
+CII.US,D,20081104,000000,4.9422,4.94955,4.85046,4.86918,202587.24304208,0
+CII.US,D,20081105,000000,4.82748,4.82748,4.51688,4.61259,414009.5561296,0
+CII.US,D,20081106,000000,4.59723,4.61259,4.40561,4.43261,290212.9638976,0
+CII.US,D,20081107,000000,4.38651,4.50159,4.33689,4.37916,326755.67610031,0
+CII.US,D,20081110,000000,4.45578,4.45578,4.24136,4.27199,271344.79226895,0
+CII.US,D,20081111,000000,4.16817,4.18764,4.05737,4.12254,369478.86688792,0
+CII.US,D,20081112,000000,4.0074,4.14564,3.85031,3.92321,417958.9897572,0
+CII.US,D,20081113,000000,3.86959,4.02645,3.77386,4.0074,530158.10864603,0
+CII.US,D,20081114,000000,3.91919,4.02256,3.83122,3.96883,523870.91834471,0
+CII.US,D,20081117,000000,3.85449,3.98429,3.78494,3.83122,348254.23653218,0
+CII.US,D,20081118,000000,3.78494,3.86568,3.62042,3.76985,360517.28295189,0
+CII.US,D,20081119,000000,3.69723,3.75049,3.49361,3.58234,523576.08597364,0
+CII.US,D,20081120,000000,3.50553,3.50553,3.21429,3.22583,632297.72305274,0
+CII.US,D,20081121,000000,3.24109,3.50553,3.0345,3.50553,816213.71608718,0
+CII.US,D,20081124,000000,3.47843,3.72395,3.37144,3.56653,640183.38885848,0
+CII.US,D,20081125,000000,3.57032,3.64324,3.44817,3.5897,369451.36386823,0
+CII.US,D,20081126,000000,3.47124,3.67415,3.46643,3.67415,402963.24330103,0
+CII.US,D,20081128,000000,3.60141,3.73513,3.60141,3.72395,189051.35687107,0
+CII.US,D,20081201,000000,3.65496,3.65496,3.40989,3.42499,525088.75205661,0
+CII.US,D,20081202,000000,3.45935,3.65869,3.44817,3.63951,412407.78026283,0
+CII.US,D,20081203,000000,3.59361,3.77386,3.53216,3.76213,394517.61601437,0
+CII.US,D,20081204,000000,3.73513,3.85449,3.67415,3.74251,574249.84969344,0
+CII.US,D,20081205,000000,3.68141,3.85031,3.54761,3.85031,407948.99071056,0
+CII.US,D,20081208,000000,3.98429,4.08045,3.92321,4.05301,569078.18187079,0
+CII.US,D,20081209,000000,3.91919,4.08045,3.89628,4.01111,542882.10567575,0
+CII.US,D,20081210,000000,3.97294,4.13373,3.93075,4.07638,365641.64558066,0
+CII.US,D,20081211,000000,4.08045,4.12609,3.94593,4.00356,304810.46662866,0
+CII.US,D,20081212,000000,3.94593,4.08391,3.83122,4.01537,380477.87452264,0
+CII.US,D,20081215,000000,4.02256,4.04192,3.85449,3.89628,258539.38630095,0
+CII.US,D,20081216,000000,3.94593,4.08391,3.88094,4.06475,380277.65253929,0
+CII.US,D,20081217,000000,4.03791,4.11855,3.92321,4.06475,413158.06263997,0
+CII.US,D,20081218,000000,3.91195,3.91195,3.78494,3.8773,412801.62350479,0
+CII.US,D,20081219,000000,3.89628,3.99574,3.85031,3.94229,367522.85212752,0
+CII.US,D,20081222,000000,3.98429,3.98429,3.8124,3.90366,466920.96553146,0
+CII.US,D,20081223,000000,3.95766,3.97294,3.8004,3.83867,393937.8523593,0
+CII.US,D,20081224,000000,3.7813,3.90775,3.7813,3.8923,213703.96360107,0
+CII.US,D,20081226,000000,3.86959,4.02256,3.86959,4.00356,347887.8963099,0
+CII.US,D,20081229,000000,4.02256,4.03791,3.93838,4.0074,402712.41576145,0
+CII.US,D,20081230,000000,3.98839,4.13373,3.98839,4.12609,860033.72730003,0
+CII.US,D,20081231,000000,4.16091,4.28689,4.12982,4.28689,650427.71363287,0
+CII.US,D,20090102,000000,4.33289,4.49033,4.28689,4.46723,289275.66098654,0
+CII.US,D,20090105,000000,4.50159,4.64303,4.42879,4.63204,484033.34438305,0
+CII.US,D,20090106,000000,4.62022,4.76212,4.60904,4.76212,477023.37472429,0
+CII.US,D,20090107,000000,4.62423,4.63566,4.54359,4.60085,426109.78467275,0
+CII.US,D,20090108,000000,4.54751,4.57849,4.46723,4.56641,377377.7341431,0
+CII.US,D,20090109,000000,4.35215,4.61659,4.35215,4.60904,658457.49526179,0
+CII.US,D,20090112,000000,4.5745,4.57849,4.46723,4.55495,407824.67706156,0
+CII.US,D,20090113,000000,4.47489,4.54359,4.42097,4.47489,391343.76754207,0
+CII.US,D,20090114,000000,4.67776,4.67776,4.35215,4.41352,782925.16117426,0
+CII.US,D,20090115,000000,4.40561,4.40561,4.12254,4.31744,447554.43918602,0
+CII.US,D,20090116,000000,4.34053,4.38651,4.25645,4.36707,347703.07601758,0
+CII.US,D,20090120,000000,4.34424,4.34424,4.08045,4.11435,419105.31561791,0
+CII.US,D,20090121,000000,4.18764,4.29453,4.11435,4.29453,330157.24957567,0
+CII.US,D,20090122,000000,4.32161,4.33289,4.17609,4.30961,419675.17818591,0
+CII.US,D,20090123,000000,4.17609,4.37533,4.17609,4.37533,248313.76357992,0
+CII.US,D,20090126,000000,4.31744,4.41707,4.31744,4.36353,232954.97726381,0
+CII.US,D,20090127,000000,4.32897,4.42879,4.32897,4.39798,236843.90424809,0
+CII.US,D,20090128,000000,4.42496,4.55131,4.42496,4.53986,471322.54880279,0
+CII.US,D,20090129,000000,4.52405,4.52405,4.38651,4.42879,202144.99448546,0
+CII.US,D,20090130,000000,4.46288,4.46288,4.34826,4.35215,259635.10660542,0
+CII.US,D,20090202,000000,4.32897,4.35588,4.27535,4.30961,304598.14331666,0
+CII.US,D,20090203,000000,4.34826,4.46288,4.31371,4.46288,337133.11549002,0
+CII.US,D,20090204,000000,4.50896,4.50896,4.41005,4.45168,259642.80745093,0
+CII.US,D,20090205,000000,4.49033,4.49033,4.35215,4.44778,258669.20055387,0
+CII.US,D,20090206,000000,4.39798,4.58185,4.39798,4.58185,192280.21138278,0
+CII.US,D,20090209,000000,4.58185,4.69295,4.53986,4.69295,204777.58353024,0
+CII.US,D,20090210,000000,4.62775,4.62775,4.4936,4.59723,355538.13626708,0
+CII.US,D,20090211,000000,4.60085,4.63204,4.43605,4.45168,487999.27982246,0
+CII.US,D,20090212,000000,4.43605,4.4936,4.38651,4.4936,414240.58149501,0
+CII.US,D,20090213,000000,4.53605,4.53605,4.36707,4.39024,391227.15473858,0
+CII.US,D,20090217,000000,4.25216,4.26763,4.08045,4.09554,787191.4295887,0
+CII.US,D,20090218,000000,4.08045,4.14109,3.95766,4.01111,744417.63324485,0
+CII.US,D,20090219,000000,4.01111,4.01901,3.85777,3.94593,493989.4375111,0
+CII.US,D,20090220,000000,3.74251,3.83867,3.69723,3.76604,702488.7296659,0
+CII.US,D,20090223,000000,3.79677,3.81586,3.45162,3.54761,888769.98239373,0
+CII.US,D,20090224,000000,3.50907,3.74667,3.46643,3.74667,588609.72633439,0
+CII.US,D,20090225,000000,3.67824,3.79677,3.63951,3.75486,349187.13896008,0
+CII.US,D,20090226,000000,3.78494,3.87312,3.73513,3.75486,424656.5251123,0
+CII.US,D,20090227,000000,3.67824,3.80449,3.65496,3.76213,562569.86729117,0
+CII.US,D,20090302,000000,3.61269,3.65496,3.39063,3.42499,574886.81962949,0
+CII.US,D,20090303,000000,3.45162,3.45162,3.287,3.38617,617178.76306834,0
+CII.US,D,20090304,000000,3.37927,3.49053,3.34472,3.46382,404583.7212212,0
+CII.US,D,20090305,000000,3.37527,3.42136,3.24109,3.27554,514805.92305464,0
+CII.US,D,20090306,000000,3.28327,3.32909,3.11839,3.21429,569771.257967,0
+CII.US,D,20090309,000000,3.11075,3.24109,3.06503,3.08065,1242734.9459344,0
+CII.US,D,20090310,000000,3.16046,3.35609,3.14874,3.33326,865548.63280843,0
+CII.US,D,20090311,000000,3.42499,3.49808,3.34855,3.47843,604558.17739265,0
+CII.US,D,20090312,000000,3.30619,3.50553,3.25275,3.49053,533188.94141595,0
+CII.US,D,20090313,000000,3.52852,3.61698,3.48634,3.61698,364783.55136632,0
+CII.US,D,20090316,000000,3.60141,3.68141,3.57032,3.57461,334759.05483033,0
+CII.US,D,20090317,000000,3.61269,3.69369,3.53606,3.69369,231533.62120622,0
+CII.US,D,20090318,000000,3.6317,3.79276,3.60498,3.78896,226465.36473758,0
+CII.US,D,20090319,000000,3.79276,3.8124,3.70886,3.72395,229888.9406287,0
+CII.US,D,20090320,000000,3.75822,3.75822,3.62432,3.62432,293078.77854937,0
+CII.US,D,20090323,000000,3.67824,3.92321,3.67824,3.92321,382658.31392374,0
+CII.US,D,20090324,000000,3.82322,3.86141,3.79677,3.85777,282176.58154396,0
+CII.US,D,20090325,000000,3.78494,3.91503,3.75822,3.8465,425388.10543608,0
+CII.US,D,20090326,000000,3.93838,3.97294,3.8923,3.96883,314415.62122546,0
+CII.US,D,20090327,000000,3.86568,3.95364,3.85777,3.95364,288217.34478884,0
+CII.US,D,20090330,000000,3.81949,3.81949,3.68531,3.78896,264224.81053142,0
+CII.US,D,20090331,000000,3.85449,3.88431,3.78896,3.82711,342358.68923125,0
+CII.US,D,20090401,000000,3.76213,3.94593,3.75049,3.93439,387568.15299893,0
+CII.US,D,20090402,000000,4.0074,4.11855,3.96883,4.09928,520912.69354677,0
+CII.US,D,20090403,000000,4.03419,4.15318,3.97638,4.14882,474079.45149657,0
+CII.US,D,20090406,000000,4.09554,4.09928,3.97294,4.0721,452465.37838201,0
+CII.US,D,20090407,000000,3.97638,4.08045,3.97294,4.08045,461807.60411057,0
+CII.US,D,20090408,000000,4.04947,4.14109,4.01901,4.14109,624781.69783165,0
+CII.US,D,20090409,000000,4.12609,4.25645,4.12609,4.25645,541455.2490142,0
+CII.US,D,20090413,000000,4.18764,4.22962,4.12982,4.20673,518712.45197152,0
+CII.US,D,20090414,000000,4.21426,4.30961,4.12982,4.25216,460630.47486781,0
+CII.US,D,20090415,000000,4.16817,4.23708,4.14564,4.21426,362772.53056652,0
+CII.US,D,20090416,000000,4.21772,4.37533,4.19108,4.37533,402589.20223322,0
+CII.US,D,20090417,000000,4.31744,4.35215,4.28689,4.30616,295855.48341735,0
+CII.US,D,20090420,000000,4.27935,4.27935,4.15655,4.25216,311128.46031202,0
+CII.US,D,20090421,000000,4.15655,4.245,4.15318,4.22588,428492.64629876,0
+CII.US,D,20090422,000000,4.19108,4.27199,4.16436,4.19108,557158.37313682,0
+CII.US,D,20090423,000000,4.24136,4.27199,4.18363,4.27199,863964.45887424,0
+CII.US,D,20090424,000000,4.30225,4.30616,4.22962,4.29035,698035.44071757,0
+CII.US,D,20090427,000000,4.22226,4.23708,4.14564,4.14882,538121.88302768,0
+CII.US,D,20090428,000000,4.12982,4.23708,4.09164,4.22226,552820.5968712,0
+CII.US,D,20090429,000000,4.22588,4.30961,4.22588,4.28352,669150.66931758,0
+CII.US,D,20090430,000000,4.31371,4.39024,4.30225,4.36008,747357.15598938,0
+CII.US,D,20090501,000000,4.31371,4.36707,4.28689,4.33289,426792.95968185,0
+CII.US,D,20090504,000000,4.32161,4.45578,4.32161,4.44414,614536.27293645,0
+CII.US,D,20090505,000000,4.41707,4.45933,4.36353,4.45933,357105.80838944,0
+CII.US,D,20090506,000000,4.45168,4.51333,4.42097,4.5055,395003.8694025,0
+CII.US,D,20090507,000000,4.5055,4.52068,4.41005,4.41352,578406.10602912,0
+CII.US,D,20090508,000000,4.42879,4.58567,4.42879,4.58185,490197.32115615,0
+CII.US,D,20090511,000000,4.54751,4.54751,4.44414,4.48223,400319.65304834,0
+CII.US,D,20090512,000000,4.47489,4.49787,4.46288,4.47097,410947.91997764,0
+CII.US,D,20090513,000000,4.44778,4.44778,4.37533,4.39798,508681.5506299,0
+CII.US,D,20090514,000000,4.38651,4.45933,4.37916,4.45578,264946.4897681,0
+CII.US,D,20090515,000000,4.44061,4.46723,4.40169,4.45168,253750.56051238,0
+CII.US,D,20090518,000000,4.42097,4.52888,4.41352,4.51688,366906.78448645,0
+CII.US,D,20090519,000000,4.52068,4.58988,4.47834,4.5745,340605.09669579,0
+CII.US,D,20090520,000000,4.58567,4.68941,4.56641,4.60513,465034.2583807,0
+CII.US,D,20090521,000000,4.5745,4.5745,4.42496,4.48223,360267.55553311,0
+CII.US,D,20090522,000000,4.46723,4.54359,4.46723,4.54359,379282.0432265,0
+CII.US,D,20090526,000000,4.52888,4.65849,4.50159,4.64704,333246.38874731,0
+CII.US,D,20090527,000000,4.64303,4.69675,4.62775,4.63566,387900.38947679,0
+CII.US,D,20090528,000000,4.64704,4.76212,4.64704,4.75057,536414.49556527,0
+CII.US,D,20090529,000000,4.71984,4.77011,4.71984,4.75438,501697.98387002,0
+CII.US,D,20090601,000000,4.7811,4.88419,4.7811,4.86566,545691.81416736,0
+CII.US,D,20090602,000000,4.84618,5.09526,4.82748,5.09526,705909.00519464,0
+CII.US,D,20090603,000000,4.98373,4.99544,4.82748,4.87675,931522.87644261,0
+CII.US,D,20090604,000000,4.88101,4.89984,4.79629,4.87675,628988.55972356,0
+CII.US,D,20090605,000000,4.87291,4.9769,4.84618,4.95737,671376.21367094,0
+CII.US,D,20090608,000000,4.98036,5.015,4.91501,5.01117,507579.2296007,0
+CII.US,D,20090609,000000,4.99935,5.09145,4.99236,5.09145,498468.02923756,0
+CII.US,D,20090610,000000,5.10317,5.14116,5.07254,5.11771,710012.45573251,0
+CII.US,D,20090611,000000,5.01117,5.02235,4.90383,4.90383,433082.35022476,0
+CII.US,D,20090612,000000,4.93438,4.97273,4.87291,4.9422,336803.07925374,0
+CII.US,D,20090615,000000,4.89264,4.89264,4.77339,4.82302,347307.03253403,0
+CII.US,D,20090616,000000,4.83509,4.84239,4.69295,4.71231,519738.86466638,0
+CII.US,D,20090617,000000,4.74293,4.75438,4.68941,4.74648,257641.68773824,0
+CII.US,D,20090618,000000,4.74648,4.77685,4.73149,4.77339,344001.16956721,0
+CII.US,D,20090619,000000,4.77685,4.80812,4.74648,4.79265,368989.31313743,0
+CII.US,D,20090622,000000,4.77011,4.77011,4.62775,4.63921,397830.07970592,0
+CII.US,D,20090623,000000,4.65121,4.68941,4.61659,4.64303,419818.1938883,0
+CII.US,D,20090624,000000,4.70466,4.7811,4.66258,4.7811,385044.47591209,0
+CII.US,D,20090625,000000,4.77011,4.96545,4.77011,4.9422,525359.38177039,0
+CII.US,D,20090626,000000,4.87675,4.9422,4.87675,4.90773,333073.66978366,0
+CII.US,D,20090629,000000,4.94636,4.98373,4.90773,4.96899,367219.21879012,0
+CII.US,D,20090630,000000,5.03081,5.03081,4.9269,4.98036,556142.96164984,0
+CII.US,D,20090701,000000,4.94636,4.95336,4.84618,4.87675,861131.64784609,0
+CII.US,D,20090702,000000,4.82748,4.85764,4.76594,4.85764,402085.34691248,0
+CII.US,D,20090706,000000,4.78875,4.82302,4.69675,4.82302,599863.96199185,0
+CII.US,D,20090707,000000,4.77339,4.79265,4.53986,4.59723,747159.13424763,0
+CII.US,D,20090708,000000,4.55131,4.62423,4.55131,4.61659,527973.26876178,0
+CII.US,D,20090709,000000,4.64704,4.64704,4.59367,4.59367,264570.24845873,0
+CII.US,D,20090710,000000,4.59367,4.68548,4.58988,4.68157,293763.05367929,0
+CII.US,D,20090713,000000,4.70049,4.82302,4.61259,4.82302,381693.50799298,0
+CII.US,D,20090714,000000,4.79629,4.8043,4.71231,4.76212,370224.74878192,0
+CII.US,D,20090715,000000,4.79629,4.88419,4.79629,4.86566,418824.78481707,0
+CII.US,D,20090716,000000,4.86156,4.91501,4.83509,4.89264,434975.65810026,0
+CII.US,D,20090717,000000,4.89601,4.92319,4.85764,4.92319,333445.51060989,0
+CII.US,D,20090720,000000,4.9269,4.95737,4.91501,4.92319,301503.50354105,0
+CII.US,D,20090721,000000,4.94636,4.96899,4.88419,4.94955,494875.03474515,0
+CII.US,D,20090722,000000,4.89601,4.98036,4.89601,4.98036,442586.29370907,0
+CII.US,D,20090723,000000,4.99236,5.0568,4.97273,5.03782,595514.08439755,0
+CII.US,D,20090724,000000,5.01873,5.11098,4.98036,5.11098,355293.90945223,0
+CII.US,D,20090727,000000,5.07254,5.15681,5.07254,5.14881,396803.66701106,0
+CII.US,D,20090728,000000,5.13407,5.14116,5.02235,5.06843,522864.30782403,0
+CII.US,D,20090729,000000,5.07999,5.15226,5.015,5.04981,498407.52259422,0
+CII.US,D,20090730,000000,5.06843,5.13007,5.04981,5.08416,518422.02008358,0
+CII.US,D,20090731,000000,5.03782,5.09145,4.99935,5.09145,431131.83606828,0
+CII.US,D,20090803,000000,5.15226,5.25197,5.11453,5.20643,412644.30623215,0
+CII.US,D,20090804,000000,5.2108,5.33607,5.17162,5.30997,444931.75122831,0
+CII.US,D,20090805,000000,5.25607,5.35195,5.18752,5.35195,486661.5329447,0
+CII.US,D,20090806,000000,5.31733,5.32469,5.22206,5.26406,379722.09154155,0
+CII.US,D,20090807,000000,5.25607,5.31733,5.25607,5.31733,310893.03446349,0
+CII.US,D,20090810,000000,5.2987,5.36387,5.24106,5.36004,333334.39841034,0
+CII.US,D,20090811,000000,5.36004,5.37141,5.3067,5.36004,329573.08543744,0
+CII.US,D,20090812,000000,5.37905,5.45231,5.32469,5.33607,419713.68241349,0
+CII.US,D,20090813,000000,5.40178,5.45904,5.27534,5.45904,306669.67075976,0
+CII.US,D,20090814,000000,5.52058,5.57066,5.37141,5.43549,358656.9787,0
+CII.US,D,20090817,000000,5.40522,5.40522,5.11453,5.23316,513093.03498831,0
+CII.US,D,20090818,000000,5.2108,5.31324,5.2108,5.26725,351286.16942288,0
+CII.US,D,20090819,000000,5.25197,5.39832,5.24425,5.3754,345141.99482397,0
+CII.US,D,20090820,000000,5.42813,5.45904,5.34031,5.41331,479680.16642641,0
+CII.US,D,20090821,000000,5.48577,5.50149,5.40178,5.45576,496574.72136203,0
+CII.US,D,20090824,000000,5.47103,5.51658,5.41668,5.45904,484063.04764433,0
+CII.US,D,20090825,000000,5.47866,5.56711,5.47866,5.51658,461574.37850358,0
+CII.US,D,20090826,000000,5.53168,5.6202,5.52785,5.52785,516264.68321904,0
+CII.US,D,20090827,000000,5.52785,5.56293,5.47439,5.51194,385077.47953573,0
+CII.US,D,20090828,000000,5.54857,5.5933,5.50475,5.53168,294745.46154263,0
+CII.US,D,20090831,000000,5.54366,5.62757,5.49857,5.6043,418804.98264288,0
+CII.US,D,20090901,000000,5.5933,5.65075,5.53966,5.55456,733252.50737119,0
+CII.US,D,20090902,000000,5.50149,5.58549,5.50149,5.58549,501848.70041793,0
+CII.US,D,20090903,000000,5.58265,5.66702,5.56711,5.63275,495553.80927112,0
+CII.US,D,20090904,000000,5.6202,5.63502,5.58894,5.62757,350309.26216347,0
+CII.US,D,20090908,000000,5.68474,5.777,5.63275,5.76101,436666.54375087,0
+CII.US,D,20090909,000000,5.78118,5.93808,5.76101,5.87371,564720.603431,0
+CII.US,D,20090910,000000,5.87371,6.02561,5.78118,5.84245,884863.45347686,0
+CII.US,D,20090911,000000,5.75773,5.76954,5.48286,5.54366,723626.45047942,0
+CII.US,D,20090914,000000,5.50475,5.58549,5.45904,5.53168,515201.96653818,0
+CII.US,D,20090915,000000,5.53639,5.57875,5.50475,5.56293,489852.98334961,0
+CII.US,D,20090916,000000,5.60929,5.63502,5.57066,5.5933,462951.7297297,0
+CII.US,D,20090917,000000,5.58265,5.62757,5.56293,5.62757,436320.00570274,0
+CII.US,D,20090918,000000,5.6202,5.64311,5.55456,5.59665,381054.33781537,0
+CII.US,D,20090921,000000,5.58549,5.62757,5.55147,5.55456,377230.31795757,0
+CII.US,D,20090922,000000,5.58894,5.60929,5.52394,5.5592,328796.40016136,0
+CII.US,D,20090923,000000,5.93408,5.93408,5.5592,5.5933,341048.4453732,0
+CII.US,D,20090924,000000,5.63275,5.63275,5.53966,5.55456,346216.81283348,0
+CII.US,D,20090925,000000,5.55147,5.56293,5.47439,5.5592,275105.00512107,0
+CII.US,D,20090928,000000,5.56293,5.64747,5.56293,5.64747,251654.83041195,0
+CII.US,D,20090929,000000,5.80374,5.80374,5.58894,5.66991,357142.11237544,0
+CII.US,D,20090930,000000,5.66991,5.71929,5.5933,5.6202,323896.46217325,0
+CII.US,D,20091001,000000,5.63502,5.64311,5.55456,5.60039,300363.77840507,0
+CII.US,D,20091002,000000,5.48286,5.56711,5.45231,5.51658,277059.91976069,0
+CII.US,D,20091005,000000,5.5592,5.5592,5.45904,5.47866,350353.26699497,0
+CII.US,D,20091006,000000,5.50475,5.56711,5.46795,5.48577,313296.79838444,0
+CII.US,D,20091007,000000,5.48577,5.51658,5.47103,5.51194,322805.14235193,0
+CII.US,D,20091008,000000,5.51658,5.5933,5.51194,5.58894,394834.45080121,0
+CII.US,D,20091009,000000,5.5592,5.59665,5.54857,5.5933,225451.05337138,0
+CII.US,D,20091012,000000,5.58265,5.66702,5.58265,5.62383,317867.80025704,0
+CII.US,D,20091013,000000,5.61194,5.63275,5.57403,5.63275,310597.1019716,0
+CII.US,D,20091014,000000,5.65857,5.6891,5.62383,5.6891,254005.7885351,0
+CII.US,D,20091015,000000,5.61583,5.76636,5.61583,5.72764,283854.2657451,0
+CII.US,D,20091016,000000,5.75773,5.777,5.68175,5.777,390402.06414786,0
+CII.US,D,20091019,000000,5.81563,5.85328,5.6891,5.74737,511163.4231268,0
+CII.US,D,20091020,000000,5.7929,5.7929,5.67764,5.69329,399700.28504491,0
+CII.US,D,20091021,000000,5.72338,5.73965,5.65075,5.65857,314160.39320273,0
+CII.US,D,20091022,000000,5.64311,5.73119,5.6043,5.73119,274130.29810323,0
+CII.US,D,20091023,000000,5.75528,5.78473,5.65857,5.66702,270251.27220605,0
+CII.US,D,20091026,000000,5.72764,5.73545,5.61194,5.63275,279042.33742,0
+CII.US,D,20091027,000000,5.67764,5.6891,5.57403,5.59665,293903.8691401,0
+CII.US,D,20091028,000000,5.62383,5.63275,5.47866,5.48286,463076.0433787,0
+CII.US,D,20091029,000000,5.53966,5.58894,5.51194,5.58894,368779.19006697,0
+CII.US,D,20091030,000000,5.58894,5.5933,5.24106,5.27198,814241.19951493,0
+CII.US,D,20091102,000000,5.31324,5.40178,5.27534,5.40178,631538.63970928,0
+CII.US,D,20091103,000000,5.39832,5.42813,5.32469,5.42057,215955.91085337,0
+CII.US,D,20091104,000000,5.48577,5.56711,5.47103,5.49857,323760.0471956,0
+CII.US,D,20091105,000000,5.55456,5.58894,5.49857,5.58265,307877.60338457,0
+CII.US,D,20091106,000000,5.34031,5.62757,5.3067,5.61583,173566.05666439,0
+CII.US,D,20091109,000000,5.68175,5.712,5.67764,5.712,310783.02238472,0
+CII.US,D,20091110,000000,5.69646,5.71602,5.6891,5.71602,297786.19539965,0
+CII.US,D,20091111,000000,5.712,5.71602,5.67764,5.70455,451980.22511466,0
+CII.US,D,20091112,000000,5.69646,5.7081,5.67764,5.69329,260909.04647749,0
+CII.US,D,20091113,000000,5.68175,5.7081,5.67764,5.7081,244675.66413521,0
+CII.US,D,20091116,000000,5.73119,5.73119,5.70037,5.73119,420203.23616396,0
+CII.US,D,20091117,000000,5.72338,5.78473,5.712,5.7512,391777.2151324,0
+CII.US,D,20091118,000000,5.63275,5.75528,5.49857,5.69646,404414.3026199,0
+CII.US,D,20091119,000000,5.69329,5.71602,5.66356,5.71602,291701.42732326,0
+CII.US,D,20091120,000000,5.71929,5.73965,5.66356,5.6891,243973.78707272,0
+CII.US,D,20091123,000000,5.76636,5.79654,5.70037,5.73545,446162.78638969,0
+CII.US,D,20091124,000000,5.76636,5.85708,5.69646,5.8309,406268.00614706,0
+CII.US,D,20091125,000000,5.87371,5.9038,5.84245,5.9038,255866.09278701,0
+CII.US,D,20091127,000000,5.64747,5.87716,5.64311,5.87716,232770.15697149,0
+CII.US,D,20091130,000000,5.90716,5.90716,5.84245,5.88789,239254.26889378,0
+CII.US,D,20091201,000000,5.91916,5.93808,5.87981,5.88453,330481.78520801,0
+CII.US,D,20091202,000000,5.91545,5.93808,5.82735,5.86862,926717.54884224,0
+CII.US,D,20091203,000000,5.9578,5.9578,5.84245,5.9038,648773.1319683,0
+CII.US,D,20091204,000000,5.93408,5.97162,5.89254,5.91545,313756.64887367,0
+CII.US,D,20091207,000000,5.93808,5.99207,5.89254,5.94235,317105.41655121,0
+CII.US,D,20091208,000000,5.93007,5.9578,5.89254,5.94588,346879.08554763,0
+CII.US,D,20091209,000000,5.96417,6.00417,5.88789,5.97962,539268.20888839,0
+CII.US,D,20091210,000000,6.04036,6.08915,6.02298,6.04943,365518.43205245,0
+CII.US,D,20091211,000000,6.09598,6.11451,6.03416,6.10025,317619.17295904,0
+CII.US,D,20091214,000000,6.15641,6.29422,6.10025,6.27558,734612.2566647,0
+CII.US,D,20091215,000000,6.28259,6.3174,6.17687,6.25748,538055.87578042,0
+CII.US,D,20091216,000000,6.30123,6.30432,6.18813,6.21404,485154.36746564,0
+CII.US,D,20091217,000000,6.19215,6.21404,6.10025,6.10425,420509.06974292,0
+CII.US,D,20091218,000000,5.85708,5.96417,5.70037,5.85001,795181.60686925,0
+CII.US,D,20091221,000000,5.8959,6.00816,5.78473,5.79654,383013.65293813,0
+CII.US,D,20091222,000000,5.8458,5.8458,5.78855,5.8309,296459.44972976,0
+CII.US,D,20091223,000000,5.86862,5.88453,5.80374,5.8458,252998.07789364,0
+CII.US,D,20091224,000000,5.87716,5.92716,5.85001,5.92716,150619.73727601,0
+CII.US,D,20091228,000000,5.98369,6.02561,5.92716,5.96072,308155.93394386,0
+CII.US,D,20091229,000000,6.01116,6.01497,5.89254,5.92381,344033.07307004,0
+CII.US,D,20091230,000000,5.87716,6.01497,5.87371,6.01497,298688.2944455,0
+CII.US,D,20091231,000000,6.04943,6.07624,5.92716,5.96417,287100.72218939,0
+CII.US,D,20100104,000000,5.98369,6.03107,5.96072,6.02298,236728.39156539,0
+CII.US,D,20100105,000000,6.05298,6.05298,5.97534,6.02298,259993.74598218,0
+CII.US,D,20100106,000000,6.00417,6.03416,5.97962,6.02298,327452.05255889,0
+CII.US,D,20100107,000000,6.02298,6.02298,5.97162,6.01116,290856.53455836,0
+CII.US,D,20100108,000000,6.01116,6.01116,5.94925,5.99207,271756.23744353,0
+CII.US,D,20100111,000000,5.99598,5.99962,5.8959,5.95352,404510.01312842,0
+CII.US,D,20100112,000000,5.93808,5.9578,5.86455,5.90716,266221.52976097,0
+CII.US,D,20100113,000000,5.93007,5.94925,5.90716,5.93007,279973.03960635,0
+CII.US,D,20100114,000000,5.94925,5.9578,5.9038,5.9578,201586.13312532,0
+CII.US,D,20100115,000000,5.94925,5.94925,5.87981,5.92716,273748.55618993,0
+CII.US,D,20100119,000000,5.8998,5.8998,5.84245,5.85708,366723.0643149,0
+CII.US,D,20100120,000000,5.86188,5.8959,5.8351,5.86455,287876.30734468,0
+CII.US,D,20100121,000000,5.8998,5.93007,5.81201,5.83962,405892.86495848,0
+CII.US,D,20100122,000000,5.8351,5.83962,5.58265,5.65492,732075.37812843,0
+CII.US,D,20100125,000000,5.68175,5.71602,5.5592,5.57875,375015.77481206,0
+CII.US,D,20100126,000000,5.57403,5.64311,5.47866,5.48577,597770.43213297,0
+CII.US,D,20100127,000000,5.47103,5.49412,5.30997,5.36761,844189.7877166,0
+CII.US,D,20100128,000000,5.40522,5.4244,5.32806,5.38295,395911.46905231,0
+CII.US,D,20100129,000000,5.46377,5.5084,5.40178,5.44041,405522.12425305,0
+CII.US,D,20100201,000000,5.45231,5.52058,5.44377,5.47439,283197.49363488,0
+CII.US,D,20100202,000000,5.49857,5.66356,5.48959,5.66356,379361.2519232,0
+CII.US,D,20100203,000000,5.60929,5.73119,5.60929,5.73119,367912.29488632,0
+CII.US,D,20100204,000000,5.69646,5.70455,5.53966,5.55456,311401.29026736,0
+CII.US,D,20100205,000000,5.48577,5.51658,5.32469,5.39103,559118.78838038,0
+CII.US,D,20100208,000000,5.42813,5.45576,5.39103,5.40522,278315.15757937,0
+CII.US,D,20100209,000000,5.47439,5.57066,5.44377,5.51194,384503.21648459,0
+CII.US,D,20100210,000000,5.52785,5.52785,5.3937,5.40178,938823.27798932,0
+CII.US,D,20100211,000000,5.32806,5.42057,5.31733,5.3754,526808.24084768,0
+CII.US,D,20100212,000000,5.35195,5.35606,5.27534,5.30188,635675.09387077,0
+CII.US,D,20100216,000000,5.32469,5.3754,5.32469,5.37141,478554.74286065,0
+CII.US,D,20100217,000000,5.38295,5.48577,5.37905,5.44759,536116.36283182,0
+CII.US,D,20100218,000000,5.44041,5.49412,5.44041,5.47866,592486.55198999,0
+CII.US,D,20100219,000000,5.51658,5.53639,5.48286,5.52394,553085.72598102,0
+CII.US,D,20100222,000000,5.60929,5.60929,5.49412,5.50149,646170.24618475,0
+CII.US,D,20100223,000000,5.52785,5.55456,5.44759,5.52785,574818.61214064,0
+CII.US,D,20100224,000000,5.57066,5.64747,5.54857,5.64747,481398.55509668,0
+CII.US,D,20100225,000000,5.6043,5.6891,5.55456,5.68175,348153.02541971,0
+CII.US,D,20100226,000000,5.69646,5.73965,5.68175,5.73965,405913.76725343,0
+CII.US,D,20100301,000000,5.73119,5.82399,5.73119,5.80374,427905.18179818,0
+CII.US,D,20100302,000000,5.82009,5.92716,5.82009,5.92381,662665.45727448,0
+CII.US,D,20100303,000000,5.92381,5.93408,5.85328,5.87981,535177.95979996,0
+CII.US,D,20100304,000000,5.89254,5.91545,5.84245,5.86862,587702.12668459,0
+CII.US,D,20100305,000000,5.89254,6.02298,5.89254,6.02298,842044.55218071,0
+CII.US,D,20100308,000000,5.94925,6.00417,5.93408,5.97534,748611.2936873,0
+CII.US,D,20100309,000000,5.97162,6.01497,5.96072,6.01497,770283.67320361,0
+CII.US,D,20100310,000000,6.01116,6.02298,5.96417,6.00816,708833.12624816,0
+CII.US,D,20100311,000000,5.85328,5.85328,5.77299,5.8351,751624.52452461,0
+CII.US,D,20100312,000000,5.8959,5.8959,5.75773,5.78118,509964.29146827,0
+CII.US,D,20100315,000000,5.79654,5.83962,5.72338,5.76954,492603.2853187,0
+CII.US,D,20100316,000000,5.80374,5.83962,5.76954,5.81201,492681.39389461,0
+CII.US,D,20100317,000000,5.84245,5.87371,5.80374,5.85001,695526.06520101,0
+CII.US,D,20100318,000000,5.85708,5.90716,5.82399,5.90716,435180.28056676,0
+CII.US,D,20100319,000000,5.93408,5.9578,5.82735,5.85708,348782.29451022,0
+CII.US,D,20100322,000000,5.85708,5.98369,5.8351,5.94588,550403.63150077,0
+CII.US,D,20100323,000000,5.96417,5.96825,5.90716,5.96825,321658.81649122,0
+CII.US,D,20100324,000000,5.95352,6.02298,5.94925,5.98369,376686.85828846,0
+CII.US,D,20100325,000000,6.03107,6.04943,5.93007,5.96072,376159.90043121,0
+CII.US,D,20100326,000000,5.99598,6.06379,5.97534,6.02298,363734.03613491,0
+CII.US,D,20100329,000000,6.08052,6.08469,5.97534,6.00816,410466.06707266,0
+CII.US,D,20100330,000000,6.03779,6.05298,5.95352,5.98771,298022.72136899,0
+CII.US,D,20100331,000000,6.00417,6.03416,5.95352,6.01497,279747.51484487,0
+CII.US,D,20100401,000000,6.02561,6.11451,6.02561,6.05298,349643.68908694,0
+CII.US,D,20100405,000000,6.05979,6.0676,5.99598,6.03416,293966.57602499,0
+CII.US,D,20100406,000000,6.03107,6.08915,6.02561,6.05298,237793.30848783,0
+CII.US,D,20100407,000000,6.05979,6.08052,6.00417,6.03779,218925.13685918,0
+CII.US,D,20100408,000000,6.02561,6.0676,5.99598,6.06379,254747.26994599,0
+CII.US,D,20100409,000000,6.0676,6.11087,6.00417,6.03416,365213.69859428,0
+CII.US,D,20100412,000000,6.03416,6.10795,6.03416,6.08469,323329.89996762,0
+CII.US,D,20100413,000000,6.08469,6.11087,6.01497,6.05979,368527.26240663,0
+CII.US,D,20100414,000000,6.06379,6.10795,5.99598,6.04469,725860.79579911,0
+CII.US,D,20100415,000000,6.04469,6.07161,6.01116,6.0676,385019.17313399,0
+CII.US,D,20100416,000000,6.04469,6.07161,5.94925,6.00417,387392.1336729,0
+CII.US,D,20100419,000000,5.99598,6.03779,5.92381,5.99598,480481.05435978,0
+CII.US,D,20100420,000000,6.03779,6.04943,6.00417,6.04469,433260.56979235,0
+CII.US,D,20100421,000000,6.05979,6.11451,5.99598,5.99598,457013.27771807,0
+CII.US,D,20100422,000000,5.99962,6.03416,5.94925,6.03107,343308.09347098,0
+CII.US,D,20100423,000000,6.03016,6.0906,6.03016,6.06042,214222.12049204,0
+CII.US,D,20100426,000000,6.08915,6.11451,6.06379,6.10025,291831.2415762,0
+CII.US,D,20100427,000000,6.08915,6.11451,5.97962,6.00417,375524.03061594,0
+CII.US,D,20100428,000000,6.04036,6.05298,5.97962,6.01497,426334.20931344,0
+CII.US,D,20100429,000000,6.05298,6.10795,6.05298,6.10795,257239.04352997,0
+CII.US,D,20100430,000000,6.09598,6.11087,6.03416,6.04036,316497.04975567,0
+CII.US,D,20100503,000000,6.04943,6.08052,6.04469,6.06379,271450.40386456,0
+CII.US,D,20100504,000000,6.02298,6.04036,5.9578,5.98369,419432.05149184,0
+CII.US,D,20100505,000000,5.94235,5.94235,5.82009,5.87981,372494.29796682,0
+CII.US,D,20100506,000000,5.82399,5.87716,2.31419,5.44377,1580861.4704958,0
+CII.US,D,20100507,000000,5.54366,5.6043,5.29497,5.53168,928625.158288,0
+CII.US,D,20100510,000000,5.74327,5.86188,5.6891,5.79654,596648.3089296,0
+CII.US,D,20100511,000000,5.69646,5.97162,5.69329,5.88453,607397.58914553,0
+CII.US,D,20100512,000000,5.86188,6.07624,5.86188,6.0676,426377.11402415,0
+CII.US,D,20100513,000000,6.05979,6.08915,5.98771,6.03107,427225.3071514,0
+CII.US,D,20100514,000000,6.01497,6.01962,5.89254,5.9578,485652.72218245,0
+CII.US,D,20100517,000000,5.93007,5.93808,5.64311,5.86188,310674.11042674,0
+CII.US,D,20100518,000000,5.93007,5.97162,5.75528,5.78118,318387.05726882,0
+CII.US,D,20100519,000000,5.777,5.78855,5.6043,5.69329,366061.89172153,0
+CII.US,D,20100520,000000,5.55456,5.58549,5.3754,5.39103,535967.84652548,0
+CII.US,D,20100521,000000,5.31733,5.55456,5.26725,5.48577,451128.73162504,0
+CII.US,D,20100524,000000,5.50475,5.65075,5.49857,5.60039,387546.15058318,0
+CII.US,D,20100525,000000,5.48959,5.61583,5.36761,5.60929,409950.11042325,0
+CII.US,D,20100526,000000,5.67764,5.75528,5.5933,5.62383,339846.01335232,0
+CII.US,D,20100527,000000,5.69646,5.77299,5.69646,5.77299,290837.83250498,0
+CII.US,D,20100528,000000,5.8002,5.80374,5.67356,5.7929,278749.70529051,0
+CII.US,D,20100601,000000,5.71929,5.85708,5.67356,5.69329,393333.88604688,0
+CII.US,D,20100602,000000,5.72764,5.7929,5.68175,5.7929,308731.29711578,0
+CII.US,D,20100603,000000,5.8351,5.9038,5.8351,5.89254,427403.526719,0
+CII.US,D,20100604,000000,5.85328,5.86455,5.7081,5.74327,536806.13856566,0
+CII.US,D,20100607,000000,5.78855,5.8309,5.73965,5.7512,413087.65490958,0
+CII.US,D,20100608,000000,5.75528,5.81563,5.60929,5.81563,491209.43228076,0
+CII.US,D,20100609,000000,5.81563,5.90716,5.80874,5.80874,476775.84754704,0
+CII.US,D,20100610,000000,5.87716,5.93007,5.8002,5.87371,588183.97958956,0
+CII.US,D,20100611,000000,5.65075,5.73965,5.6393,5.6891,241625.02919113,0
+CII.US,D,20100614,000000,5.76636,5.76636,5.62757,5.62757,255873.79363252,0
+CII.US,D,20100615,000000,5.68175,5.68175,5.60929,5.62383,440072.51770935,0
+CII.US,D,20100616,000000,5.60929,5.65075,5.60929,5.61194,463490.78891564,0
+CII.US,D,20100617,000000,5.64311,5.66991,5.60039,5.61583,213311.22047989,0
+CII.US,D,20100618,000000,5.63275,5.74737,5.59665,5.73965,495291.98052366,0
+CII.US,D,20100621,000000,5.75773,5.76636,5.5933,5.59665,389926.8119676,0
+CII.US,D,20100622,000000,5.62383,5.62757,5.48577,5.51658,269595.60021663,0
+CII.US,D,20100623,000000,5.48577,5.58265,5.44759,5.56711,301812.63748239,0
+CII.US,D,20100624,000000,5.53168,5.55456,5.44377,5.44377,179596.91882218,0
+CII.US,D,20100625,000000,5.43213,5.5084,5.43213,5.46377,351853.8317493,0
+CII.US,D,20100628,000000,5.46377,5.49857,5.46377,5.46795,263475.62827505,0
+CII.US,D,20100629,000000,5.42813,5.42813,5.33288,5.36761,333803.04986586,0
+CII.US,D,20100630,000000,5.39832,5.40986,5.31968,5.33666,310205.4589712,0
+CII.US,D,20100701,000000,5.36004,5.3754,5.13772,5.24106,549278.20793502,0
+CII.US,D,20100702,000000,5.1987,5.26725,5.10317,5.12635,339930.72265296,0
+CII.US,D,20100706,000000,5.14881,5.2108,5.07608,5.07999,433701.7182282,0
+CII.US,D,20100707,000000,5.07999,5.13007,5.01117,5.07254,1193439.6335617,0
+CII.US,D,20100708,000000,5.09889,5.19098,5.08416,5.19098,406208.59962452,0
+CII.US,D,20100709,000000,5.20289,5.31997,5.17162,5.26725,336248.61837676,0
+CII.US,D,20100712,000000,5.26406,5.31324,5.26406,5.31324,187747.71373773,0
+CII.US,D,20100713,000000,5.37141,5.39103,5.33607,5.36387,304183.39777972,0
+CII.US,D,20100714,000000,5.34805,5.40912,5.3067,5.32469,374651.63483135,0
+CII.US,D,20100715,000000,5.32806,5.36761,5.25607,5.36761,468755.96700522,0
+CII.US,D,20100716,000000,5.35606,5.35606,5.26406,5.27913,327883.29990764,0
+CII.US,D,20100719,000000,5.31997,5.31997,5.25607,5.27534,217049.43091626,0
+CII.US,D,20100720,000000,5.24106,5.34485,5.2287,5.34031,149774.84451111,0
+CII.US,D,20100721,000000,5.36761,5.3754,5.27913,5.3067,378241.3289614,0
+CII.US,D,20100722,000000,5.37141,5.41668,5.36004,5.38715,512563.87688946,0
+CII.US,D,20100723,000000,5.36387,5.43549,5.36387,5.42813,194633.36974751,0
+CII.US,D,20100726,000000,5.41668,5.5084,5.41668,5.5084,269549.39514355,0
+CII.US,D,20100727,000000,5.52058,5.53168,5.4244,5.43213,444848.14204846,0
+CII.US,D,20100728,000000,5.43549,5.45904,5.38715,5.41331,298689.39456628,0
+CII.US,D,20100729,000000,5.42813,5.45576,5.36387,5.40912,312960.16142342,0
+CII.US,D,20100730,000000,5.36387,5.47439,5.34805,5.47439,283391.11489351,0
+CII.US,D,20100802,000000,5.52394,5.56711,5.5084,5.55147,315634.55505816,0
+CII.US,D,20100803,000000,5.53639,5.57875,5.51658,5.57875,321976.75139884,0
+CII.US,D,20100804,000000,5.57403,5.6202,5.57403,5.61194,345582.04313903,0
+CII.US,D,20100805,000000,5.60039,5.61194,5.56293,5.61194,256892.50548187,0
+CII.US,D,20100806,000000,5.56711,5.63275,5.54857,5.6043,334814.0608697,0
+CII.US,D,20100809,000000,5.63275,5.7081,5.58265,5.7081,366746.16685144,0
+CII.US,D,20100810,000000,5.64311,5.6891,5.59665,5.64311,537311.09400721,0
+CII.US,D,20100811,000000,5.55147,5.58265,5.43213,5.52394,471108.02524919,0
+CII.US,D,20100812,000000,5.44041,5.53639,5.42057,5.52058,377802.38076714,0
+CII.US,D,20100813,000000,5.53639,5.62383,5.52785,5.62383,196414.46530267,0
+CII.US,D,20100816,000000,5.58894,5.6202,5.57875,5.60929,431212.1448858,0
+CII.US,D,20100817,000000,5.60929,5.66702,5.57403,5.62757,423410.08825992,0
+CII.US,D,20100818,000000,5.64311,5.7081,5.62383,5.66702,322109.86601415,0
+CII.US,D,20100819,000000,5.65857,5.66991,5.54857,5.56293,426741.25400486,0
+CII.US,D,20100820,000000,5.56293,5.57403,5.51658,5.57403,337665.57395124,0
+CII.US,D,20100823,000000,5.58894,5.62757,5.52785,5.58549,400866.4130798,0
+CII.US,D,20100824,000000,5.5592,5.61583,5.51658,5.55456,359935.31905523,0
+CII.US,D,20100825,000000,5.54857,5.5933,5.52394,5.58265,435711.63890719,0
+CII.US,D,20100826,000000,5.58549,5.61583,5.51658,5.53966,329408.06731928,0
+CII.US,D,20100827,000000,5.56711,5.58265,5.52058,5.53639,325101.09443572,0
+CII.US,D,20100830,000000,5.57875,5.57875,5.48959,5.49857,261295.18887396,0
+CII.US,D,20100831,000000,5.48767,5.53966,5.46477,5.50321,172838.87682378,0
+CII.US,D,20100901,000000,5.56293,5.70455,5.55456,5.67356,503343.76456831,0
+CII.US,D,20100902,000000,5.70037,5.8002,5.66991,5.8002,463244.3618592,0
+CII.US,D,20100903,000000,5.84245,5.88789,5.80874,5.87716,393471.40114534,0
+CII.US,D,20100907,000000,5.85001,5.88453,5.78118,5.87371,432656.60347994,0
+CII.US,D,20100908,000000,5.87371,5.90716,5.85328,5.88453,664186.92432378,0
+CII.US,D,20100909,000000,5.8959,5.91916,5.8351,5.85708,334781.05724607,0
+CII.US,D,20100910,000000,5.86862,5.87716,5.80374,5.8351,366794.57216612,0
+CII.US,D,20100913,000000,5.70037,5.70037,5.6043,5.61194,432227.55637275,0
+CII.US,D,20100914,000000,5.6043,5.62383,5.53639,5.56293,674979.10925041,0
+CII.US,D,20100915,000000,5.53639,5.54366,5.48577,5.51658,380432.76957036,0
+CII.US,D,20100916,000000,5.48577,5.57875,5.48577,5.54366,625941.22514182,0
+CII.US,D,20100917,000000,5.57403,5.63275,5.52394,5.61194,392924.64111389,0
+CII.US,D,20100920,000000,5.62757,5.69329,5.58549,5.69329,311978.85368085,0
+CII.US,D,20100921,000000,5.65492,5.67356,5.61194,5.67356,302746.64003108,0
+CII.US,D,20100922,000000,5.69329,5.69329,5.60929,5.64311,186776.30708226,0
+CII.US,D,20100923,000000,5.62757,5.65857,5.54366,5.58549,339349.8588771,0
+CII.US,D,20100924,000000,5.62757,5.65075,5.57403,5.5933,255333.6343258,0
+CII.US,D,20100927,000000,5.6202,5.6393,5.5933,5.60929,271749.63671881,0
+CII.US,D,20100928,000000,5.61194,5.63502,5.58894,5.61194,472377.56463811,0
+CII.US,D,20100929,000000,5.59665,5.63275,5.5933,5.62383,274111.59604986,0
+CII.US,D,20100930,000000,5.67829,5.68175,5.59394,5.61467,377230.31795757,0
+CII.US,D,20101001,000000,5.6393,5.6393,5.58265,5.59665,285827.88243811,0
+CII.US,D,20101004,000000,5.55456,5.5933,5.50149,5.55147,448520.34523757,0
+CII.US,D,20101005,000000,5.5592,5.64311,5.5592,5.60039,347299.33168852,0
+CII.US,D,20101006,000000,5.58265,5.62383,5.57066,5.60039,512534.17362818,0
+CII.US,D,20101007,000000,5.60039,5.6202,5.5592,5.61194,215004.30637205,0
+CII.US,D,20101008,000000,5.6043,5.63275,5.5933,5.62757,185635.48182547,0
+CII.US,D,20101011,000000,5.65857,5.65857,5.61194,5.64747,420847.90694552,0
+CII.US,D,20101012,000000,5.6202,5.63502,5.5933,5.63275,289100.74178131,0
+CII.US,D,20101013,000000,5.6393,5.64747,5.61583,5.61583,351369.77860275,0
+CII.US,D,20101014,000000,5.6043,5.64311,5.59665,5.63275,346357.62829431,0
+CII.US,D,20101015,000000,5.62757,5.63275,5.57875,5.61194,388937.80337951,0
+CII.US,D,20101018,000000,5.59665,5.64747,5.59665,5.64311,531297.83378201,0
+CII.US,D,20101019,000000,5.6202,5.6393,5.60039,5.62383,312739.03714511,0
+CII.US,D,20101020,000000,5.78473,5.87716,5.5933,5.63502,699560.20812924,0
+CII.US,D,20101021,000000,5.66991,5.70037,5.61583,5.65492,621410.92773836,0
+CII.US,D,20101022,000000,5.65075,5.712,5.64747,5.712,266234.73121042,0
+CII.US,D,20101025,000000,5.73545,5.74327,5.69646,5.71602,282128.17622931,0
+CII.US,D,20101026,000000,5.7081,5.78473,5.69646,5.78473,302378.09956721,0
+CII.US,D,20101027,000000,5.76101,5.76636,5.71602,5.74737,218248.56257479,0
+CII.US,D,20101028,000000,5.777,5.80374,5.73119,5.80374,454763.53070736,0
+CII.US,D,20101029,000000,5.79737,5.81962,5.74119,5.76001,274567.04605592,0
+CII.US,D,20101101,000000,5.76954,5.79654,5.70455,5.72338,442116.54213276,0
+CII.US,D,20101102,000000,5.85328,5.88789,5.73965,5.777,226466.46485836,0
+CII.US,D,20101103,000000,5.76636,5.81563,5.7512,5.81201,452635.89710409,0
+CII.US,D,20101104,000000,5.82735,5.86188,5.82735,5.85328,300288.9701915,0
+CII.US,D,20101105,000000,5.85328,5.86455,5.82399,5.86455,296457.2494882,0
+CII.US,D,20101108,000000,5.83962,5.87716,5.81563,5.87716,321905.24354765,0
+CII.US,D,20101109,000000,5.88789,5.8998,5.81563,5.85001,237771.30607207,0
+CII.US,D,20101110,000000,5.83962,5.86862,5.80374,5.85328,304861.07218489,0
+CII.US,D,20101111,000000,5.82735,5.87981,5.81201,5.87716,338810.79969116,0
+CII.US,D,20101112,000000,5.85328,5.86188,5.8002,5.82399,282737.64314565,0
+CII.US,D,20101115,000000,5.7929,5.84245,5.78118,5.82009,237683.29640906,0
+CII.US,D,20101116,000000,5.777,5.80374,5.69329,5.80374,459285.02714453,0
+CII.US,D,20101117,000000,5.80874,5.83962,5.78855,5.82735,219107.7569099,0
+CII.US,D,20101118,000000,5.86188,5.93007,5.8458,5.90716,367752.77737213,0
+CII.US,D,20101119,000000,5.89254,5.93408,5.8351,5.93408,258626.29584317,0
+CII.US,D,20101122,000000,5.91545,5.95352,5.86862,5.95352,392249.16695028,0
+CII.US,D,20101123,000000,5.93007,5.94925,5.88453,5.93808,304983.18559233,0
+CII.US,D,20101124,000000,5.94925,6.01116,5.92381,5.95352,461520.472585,0
+CII.US,D,20101126,000000,5.93408,5.99598,5.92381,5.99207,188858.83573324,0
+CII.US,D,20101129,000000,5.97162,5.99962,5.91916,5.99962,246509.56548821,0
+CII.US,D,20101130,000000,5.97043,5.99481,5.93808,5.96607,323712.74200174,0
+CII.US,D,20101201,000000,6.02298,6.05298,5.99598,6.02298,379382.15421816,0
+CII.US,D,20101202,000000,6.00417,6.03416,5.96825,6.00417,361421.58223932,0
+CII.US,D,20101203,000000,5.97962,6.01497,5.97162,6.00417,341077.04851368,0
+CII.US,D,20101206,000000,5.97962,6.03416,5.94588,6.02561,360895.72450284,0
+CII.US,D,20101207,000000,6.04469,6.05298,6.01116,6.02561,357983.70477798,0
+CII.US,D,20101208,000000,6.03416,6.04036,5.93808,5.96417,397456.03863815,0
+CII.US,D,20101209,000000,5.9578,6.03416,5.9578,6.00417,287743.19272937,0
+CII.US,D,20101210,000000,5.99598,6.01497,5.98771,6.01497,169591.32025868,0
+CII.US,D,20101213,000000,6.0676,6.07161,5.99207,6.01962,370353.4629141,0
+CII.US,D,20101214,000000,6.01116,6.08052,6.00816,6.06379,465013.35608572,0
+CII.US,D,20101215,000000,6.04943,6.05979,6.01497,6.03416,684366.43993126,0
+CII.US,D,20101216,000000,6.02233,6.08633,6.01834,6.05343,343105.67124607,0
+CII.US,D,20101217,000000,5.91545,5.94235,5.7512,5.76954,403612.31456572,0
+CII.US,D,20101220,000000,5.82009,5.82009,5.66991,5.67356,536342.98771408,0
+CII.US,D,20101221,000000,5.6891,5.70455,5.59665,5.62383,555403.68048056,0
+CII.US,D,20101222,000000,5.61194,5.712,5.61194,5.69329,371876.03008415,0
+CII.US,D,20101223,000000,5.6891,5.71602,5.65075,5.66356,226508.26944831,0
+CII.US,D,20101227,000000,5.65857,5.712,5.62757,5.66702,308003.01715435,0
+CII.US,D,20101228,000000,5.67764,5.68175,5.62757,5.62757,339266.24969724,0
+CII.US,D,20101229,000000,5.64547,5.65773,5.59958,5.65773,372374.38480097,0
+CII.US,D,20101230,000000,5.62965,5.66991,5.61256,5.66991,245464.45073996,0
+CII.US,D,20101231,000000,5.66756,5.68773,5.64065,5.68773,236796.59905422,0
+CII.US,D,20110103,000000,5.71602,5.78855,5.69329,5.78855,381378.8734477,0
+CII.US,D,20110104,000000,5.75528,5.8002,5.69329,5.73545,414178.9747309,0
+CII.US,D,20110105,000000,5.68474,5.72764,5.67356,5.72338,432928.33331449,0
+CII.US,D,20110106,000000,5.69646,5.71929,5.65075,5.66702,380222.64649991,0
+CII.US,D,20110107,000000,5.65075,5.71602,5.6393,5.71602,302523.31551117,0
+CII.US,D,20110110,000000,5.69646,5.70037,5.64747,5.66702,369027.817365,0
+CII.US,D,20110111,000000,5.66356,5.69329,5.66356,5.6891,313797.35334282,0
+CII.US,D,20110112,000000,5.69329,5.73119,5.6891,5.72764,303377.00924237,0
+CII.US,D,20110113,000000,5.7081,5.76101,5.69329,5.74327,313495.920247,0
+CII.US,D,20110114,000000,5.72764,5.74737,5.7081,5.74327,164707.88408239,0
+CII.US,D,20110118,000000,5.73545,5.73545,5.68474,5.69329,342732.73029905,0
+CII.US,D,20110119,000000,5.69021,5.70084,5.6502,5.68521,280677.11691043,0
+CII.US,D,20110120,000000,5.65492,5.6891,5.63275,5.6891,384448.21044522,0
+CII.US,D,20110121,000000,5.68474,5.712,5.66702,5.67764,307846.80000251,0
+CII.US,D,20110124,000000,5.65857,5.73119,5.65857,5.73119,290086.45000701,0
+CII.US,D,20110125,000000,5.69646,5.70455,5.60039,5.61194,1042847.3993053,0
+CII.US,D,20110126,000000,5.6043,5.67356,5.6043,5.67356,332536.8108393,0
+CII.US,D,20110127,000000,5.64311,5.69329,5.64311,5.6891,276394.34668418,0
+CII.US,D,20110128,000000,5.69646,5.70037,5.60929,5.61194,401855.42166787,0
+CII.US,D,20110131,000000,5.61521,5.64065,5.60621,5.6283,350461.07883218,0
+CII.US,D,20110201,000000,5.64311,5.71929,5.63275,5.7081,290720.11958071,0
+CII.US,D,20110202,000000,5.68474,5.71602,5.68175,5.71602,278136.93801177,0
+CII.US,D,20110203,000000,5.71784,5.75399,5.69021,5.74983,283813.56127596,0
+CII.US,D,20110204,000000,5.75773,5.76636,5.72338,5.76636,193807.179036,0
+CII.US,D,20110207,000000,5.77299,5.82399,5.76636,5.82399,405549.62727275,0
+CII.US,D,20110208,000000,5.80874,5.87371,5.78118,5.87371,441689.69526717,0
+CII.US,D,20110209,000000,5.82399,5.87371,5.81563,5.85708,397647.45965518,0
+CII.US,D,20110210,000000,5.84035,5.91125,5.81719,5.91125,288635.39068813,0
+CII.US,D,20110211,000000,5.85708,5.912,5.81563,5.90716,276829.99451607,0
+CII.US,D,20110214,000000,5.88453,5.91916,5.87716,5.89254,331817.33184419,0
+CII.US,D,20110215,000000,5.87716,5.90716,5.86455,5.90716,292598.02576517,0
+CII.US,D,20110216,000000,5.91916,5.93408,5.9038,5.92381,240978.158168,0
+CII.US,D,20110218,000000,5.89907,5.9308,5.88746,5.88746,201357.30800151,0
+CII.US,D,20110222,000000,5.85708,5.87371,5.78473,5.81201,461348.85374213,0
+CII.US,D,20110223,000000,5.78855,5.8309,5.777,5.82735,433549.9015595,0
+CII.US,D,20110224,000000,5.82009,5.82735,5.76954,5.80374,397647.45965518,0
+CII.US,D,20110225,000000,5.7929,5.82481,5.7929,5.80954,298019.42100662,0
+CII.US,D,20110228,000000,5.79873,5.85981,5.79181,5.85981,447774.46334355,0
+CII.US,D,20110301,000000,5.84818,5.85525,5.80426,5.83683,502714.49547781,0
+CII.US,D,20110302,000000,5.84035,5.90299,5.83235,5.89907,419685.07927299,0
+CII.US,D,20110303,000000,5.90716,5.93808,5.89907,5.93808,339914.22084115,0
+CII.US,D,20110304,000000,5.91125,5.9308,5.88326,5.9277,315735.76617061,0
+CII.US,D,20110307,000000,5.91125,5.96244,5.91125,5.95044,538605.93617423,0
+CII.US,D,20110308,000000,5.9347,6.01116,5.91125,6.01116,424031.65650491,0
+CII.US,D,20110309,000000,5.97707,6.00816,5.97707,5.98225,319162.64242409,0
+CII.US,D,20110310,000000,5.97043,5.99481,5.88326,5.91545,641683.95361281,0
+CII.US,D,20110311,000000,5.90716,6.02233,5.90299,5.97707,384411.90645921,0
+CII.US,D,20110314,000000,5.93808,5.97335,5.85981,5.89907,438189.11092093,0
+CII.US,D,20110315,000000,5.80954,5.91125,5.77219,5.90299,493068.63641186,0
+CII.US,D,20110316,000000,5.87862,5.88746,5.74983,5.8002,453074.84529835,0
+CII.US,D,20110317,000000,5.85199,5.91718,5.82772,5.87325,349096.92905552,0
+CII.US,D,20110318,000000,5.89907,5.92381,5.85155,5.87609,197952.43416379,0
+CII.US,D,20110321,000000,5.90716,5.95899,5.89527,5.9308,314768.75999829,0
+CII.US,D,20110322,000000,5.93808,5.95899,5.90716,5.95899,215280.43668974,0
+CII.US,D,20110323,000000,5.95899,5.99052,5.9308,5.98225,458464.33703695,0
+CII.US,D,20110324,000000,5.99481,5.99842,5.9308,5.94588,295724.56904364,0
+CII.US,D,20110325,000000,5.9559,5.97043,5.9308,5.95044,242973.77727676,0
+CII.US,D,20110328,000000,5.97043,5.99052,5.9347,5.96607,386120.39404238,0
+CII.US,D,20110329,000000,5.97707,5.99052,5.95044,5.97335,142340.22822831,0
+CII.US,D,20110330,000000,5.9858,6.03016,5.97335,6.03016,220893.25294823,0
+CII.US,D,20110331,000000,6.00289,6.04469,5.95044,5.95044,322121.96734281,0
+CII.US,D,20110401,000000,5.98225,5.99052,5.93808,5.95044,302368.19848012,0
+CII.US,D,20110404,000000,5.97043,5.97335,5.91125,5.94271,353310.39167212,0
+CII.US,D,20110405,000000,5.9308,5.97335,5.9308,5.95899,160704.54453622,0
+CII.US,D,20110406,000000,5.97043,5.99842,5.96244,5.99842,179946.75723265,0
+CII.US,D,20110407,000000,5.9858,5.99842,5.96244,5.96244,201213.19217833,0
+CII.US,D,20110408,000000,5.97043,6.00816,5.94271,5.97043,231919.76360266,0
+CII.US,D,20110411,000000,5.96244,5.98225,5.94588,5.98225,178637.61349537,0
+CII.US,D,20110412,000000,5.96607,5.98225,5.9308,5.94588,389413.05555978,0
+CII.US,D,20110413,000000,5.95044,5.9559,5.91125,5.9308,380999.331776,0
+CII.US,D,20110414,000000,5.91545,5.94271,5.91545,5.94271,185593.67723556,0
+CII.US,D,20110415,000000,5.94271,5.94588,5.91545,5.92381,290979.74808658,0
+CII.US,D,20110418,000000,5.91125,5.9308,5.87189,5.9308,321873.3400448,0
+CII.US,D,20110419,000000,5.93808,5.94271,5.92381,5.93808,171492.32897971,0
+CII.US,D,20110420,000000,5.9559,6.04036,5.9559,6.03016,561421.3411889,0
+CII.US,D,20110421,000000,6.06042,6.06042,6.00289,6.01834,220103.36622273,0
+CII.US,D,20110425,000000,6.00289,6.06879,6.00289,6.04943,295893.98764492,0
+CII.US,D,20110426,000000,6.04036,6.07288,6.01834,6.03416,306628.9662906,0
+CII.US,D,20110427,000000,6.05343,6.06879,6.01834,6.06042,273861.86863107,0
+CII.US,D,20110428,000000,6.04036,6.0906,6.01834,6.0777,353263.08647826,0
+CII.US,D,20110429,000000,6.13523,6.14214,6.11015,6.12651,442265.05843911,0
+CII.US,D,20110502,000000,6.14695,6.16959,6.1197,6.14695,287121.62448434,0
+CII.US,D,20110503,000000,6.12788,6.12788,6.08406,6.10098,234170.61073416,0
+CII.US,D,20110504,000000,6.10198,6.10198,6.03016,6.04543,251076.16687767,0
+CII.US,D,20110505,000000,6.01897,6.06197,6.01116,6.01897,274510.93989577,0
+CII.US,D,20110506,000000,6.04943,6.07288,6.01834,6.0369,328784.2988327,0
+CII.US,D,20110509,000000,6.03016,6.0906,6.02233,6.0906,261397.5001072,0
+CII.US,D,20110510,000000,6.1167,6.14695,6.09733,6.14695,341814.12944137,0
+CII.US,D,20110511,000000,6.13169,6.13169,6.05051,6.10098,417671.85823163,0
+CII.US,D,20110512,000000,6.0906,6.12841,6.04943,6.12841,291128.26439291,0
+CII.US,D,20110513,000000,6.14214,6.15606,6.0777,6.10198,394259.08762928,0
+CII.US,D,20110516,000000,6.09733,6.15159,6.07288,6.0777,333947.16568903,0
+CII.US,D,20110517,000000,6.05624,6.09733,6.04543,6.06442,415821.45506684,0
+CII.US,D,20110518,000000,6.0906,6.1235,6.06879,6.10977,418109.7063051,0
+CII.US,D,20110519,000000,6.1197,6.13523,6.07288,6.09733,388509.85639312,0
+CII.US,D,20110520,000000,6.10487,6.11524,6.0757,6.10098,311946.95017803,0
+CII.US,D,20110523,000000,6.07288,6.08168,6.04036,6.06442,423563.00504938,0
+CII.US,D,20110524,000000,6.06879,6.12841,6.06879,6.08168,340405.97483322,0
+CII.US,D,20110525,000000,6.08168,6.12841,6.06879,6.1167,256736.28833001,0
+CII.US,D,20110526,000000,6.13204,6.16959,6.11268,6.14695,296625.56796869,0
+CII.US,D,20110527,000000,6.15159,6.20042,6.15159,6.16959,370467.87547599,0
+CII.US,D,20110531,000000,6.19897,6.20758,6.16714,6.17168,355721.8564386,0
+CII.US,D,20110601,000000,6.17314,6.19322,6.12841,6.14695,458347.72423346,0
+CII.US,D,20110602,000000,6.0757,6.0757,5.92935,5.98162,1452696.298616,0
+CII.US,D,20110603,000000,5.88453,5.94545,5.88453,5.90499,692210.30114707,0
+CII.US,D,20110606,000000,5.88453,5.90098,5.77463,5.79582,755591.56008483,0
+CII.US,D,20110607,000000,5.80309,5.88453,5.7701,5.78718,605673.69987132,0
+CII.US,D,20110608,000000,5.7701,5.79181,5.72628,5.72628,539719.25841131,0
+CII.US,D,20110609,000000,5.72628,5.79181,5.71784,5.7701,503885.02399584,0
+CII.US,D,20110610,000000,5.74327,5.77864,5.67829,5.68175,425593.82802336,0
+CII.US,D,20110613,000000,5.7101,5.75591,5.49595,5.50012,846625.45514042,0
+CII.US,D,20110614,000000,5.52349,5.67829,5.52349,5.65366,559964.78126607,0
+CII.US,D,20110615,000000,5.61693,5.62112,5.51094,5.53168,444401.49300867,0
+CII.US,D,20110616,000000,5.52212,5.54366,5.47231,5.49357,661874.47042818,0
+CII.US,D,20110617,000000,5.5442,5.5442,5.4384,5.47103,578746.0433525,0
+CII.US,D,20110620,000000,5.4464,5.51531,5.37859,5.3865,791721.72699216,0
+CII.US,D,20110621,000000,5.40522,5.53639,5.40522,5.53639,832793.63647752,0
+CII.US,D,20110622,000000,5.5273,5.62112,5.52349,5.6043,629074.36914498,0
+CII.US,D,20110623,000000,5.57239,5.61256,5.51094,5.61256,380062.02886492,0
+CII.US,D,20110624,000000,5.61693,5.62965,5.57239,5.58775,390579.18359466,0
+CII.US,D,20110627,000000,5.59602,5.68521,5.59602,5.66202,316861.18973636,0
+CII.US,D,20110628,000000,5.68175,5.73938,5.67829,5.73938,274051.08940654,0
+CII.US,D,20110629,000000,5.73938,5.79582,5.72628,5.79582,337707.37854116,0
+CII.US,D,20110630,000000,5.83001,5.88953,5.79945,5.88953,402306.47119081,0
+CII.US,D,20110701,000000,5.84818,5.93808,5.84818,5.92163,391795.91718578,0
+CII.US,D,20110705,000000,5.92626,5.93808,5.87981,5.89663,370871.61980505,0
+CII.US,D,20110706,000000,5.9199,5.95716,5.81962,5.84035,770439.89035544,0
+CII.US,D,20110707,000000,5.9139,5.97289,5.88453,5.9139,634996.31934479,0
+CII.US,D,20110708,000000,5.86409,5.90908,5.84818,5.90908,316211.01835086,0
+CII.US,D,20110711,000000,5.87325,5.87716,5.77463,5.79873,282890.55993514,0
+CII.US,D,20110712,000000,5.7701,5.81626,5.75181,5.76718,368206.02713663,0
+CII.US,D,20110713,000000,5.78718,5.79582,5.72628,5.72628,253508.5339391,0
+CII.US,D,20110714,000000,5.74327,5.78291,5.69838,5.71455,359319.25141417,0
+CII.US,D,20110715,000000,5.74737,5.75591,5.66991,5.69021,315847.97849094,0
+CII.US,D,20110718,000000,5.67829,5.67829,5.59257,5.62112,316894.19335999,0
+CII.US,D,20110719,000000,5.63248,5.68474,5.63248,5.68118,266741.88689351,0
+CII.US,D,20110720,000000,5.7101,5.7101,5.65773,5.67829,313040.47024091,0
+CII.US,D,20110721,000000,5.70573,5.77463,5.69021,5.72628,375591.13798399,0
+CII.US,D,20110722,000000,5.73938,5.74327,5.68521,5.69838,378002.60275048,0
+CII.US,D,20110725,000000,5.65366,5.68175,5.62965,5.62965,506174.37535489,0
+CII.US,D,20110726,000000,5.63502,5.69393,5.61064,5.63248,361666.90917496,0
+CII.US,D,20110727,000000,5.59602,5.59958,5.50285,5.52013,554724.90595459,0
+CII.US,D,20110728,000000,5.49857,5.54857,5.45995,5.47231,462645.89615074,0
+CII.US,D,20110729,000000,5.41786,5.45231,5.31324,5.39713,593555.86939556,0
+CII.US,D,20110801,000000,5.48321,5.4865,5.35313,5.41377,572355.44169714,0
+CII.US,D,20110802,000000,5.3924,5.44331,5.32132,5.33858,460667.87897459,0
+CII.US,D,20110803,000000,5.32806,5.36579,5.23597,5.32806,599681.34194108,0
+CII.US,D,20110804,000000,5.25915,5.27198,5.09208,5.10934,626218.45558031,0
+CII.US,D,20110805,000000,5.11034,5.15442,4.90719,5.08635,736266.83832931,0
+CII.US,D,20110808,000000,4.93953,4.93953,4.5464,4.56286,1079924.7702108,0
+CII.US,D,20110809,000000,4.5505,4.85065,4.39661,4.85065,1043224.7407354,0
+CII.US,D,20110810,000000,4.76521,4.84239,4.6924,4.7413,519750.96599503,0
+CII.US,D,20110811,000000,4.75738,4.98036,4.7413,4.93953,588745.04119126,0
+CII.US,D,20110812,000000,5.00845,5.04918,4.96055,5.04918,445586.32309694,0
+CII.US,D,20110815,000000,5.11034,5.17898,5.09381,5.17898,304752.16022691,0
+CII.US,D,20110816,000000,5.13063,5.18316,5.08181,5.1626,294843.37229275,0
+CII.US,D,20110817,000000,5.17479,5.23115,5.14288,5.16689,331097.85284908,0
+CII.US,D,20110818,000000,5.05326,5.05326,4.88666,4.92373,496309.5922522,0
+CII.US,D,20110819,000000,4.89483,4.968,4.81785,4.84239,474010.14388695,0
+CII.US,D,20110822,000000,4.92747,4.94774,4.82184,4.85838,313332.00224964,0
+CII.US,D,20110823,000000,4.89483,5.01701,4.85065,5.01701,444653.42066904,0
+CII.US,D,20110824,000000,5.01701,5.05737,4.97637,5.05326,394002.75948577,0
+CII.US,D,20110825,000000,5.08954,5.08954,4.97226,4.99273,266403.04969092,0
+CII.US,D,20110826,000000,4.971,5.07562,4.92946,5.06717,187895.12992328,0
+CII.US,D,20110829,000000,5.13063,5.22341,5.12244,5.2037,311899.64498414,0
+CII.US,D,20110830,000000,5.19098,5.22341,5.14998,5.2037,334181.49141681,0
+CII.US,D,20110831,000000,5.25334,5.27478,5.19333,5.20643,286050.10683721,0
+CII.US,D,20110901,000000,5.20744,5.2437,5.17043,5.17898,222715.05297257,0
+CII.US,D,20110902,000000,5.0639,5.1159,5.05591,5.0769,170376.80650106,0
+CII.US,D,20110906,000000,4.96682,5.01735,4.92946,5,322782.03981539,0
+CII.US,D,20110907,000000,5.04662,5.16716,5.03782,5.12635,309564.088552,0
+CII.US,D,20110908,000000,5.08416,5.13844,5.07127,5.07934,344231.0948118,0
+CII.US,D,20110909,000000,5.04226,5.04662,4.96682,5.00899,269287.56639609,0
+CII.US,D,20110912,000000,4.94201,5.00899,4.94201,5.00481,357590.96165679,0
+CII.US,D,20110913,000000,5.03782,5.05481,4.99273,5.03435,344787.75593036,0
+CII.US,D,20110914,000000,5.07934,5.14643,5.03435,5.10081,476516.21904118,0
+CII.US,D,20110915,000000,5.1168,5.15053,5.06717,5.15053,509799.27335013,0
+CII.US,D,20110916,000000,5.14643,5.18016,5.12635,5.15898,346593.05414284,0
+CII.US,D,20110919,000000,5.10934,5.12127,5.05935,5.1137,369756.09732639,0
+CII.US,D,20110920,000000,5.13844,5.15518,5.08771,5.1168,285572.65441536,0
+CII.US,D,20110921,000000,5.1168,5.12635,4.98789,4.99273,280676.01678964,0
+CII.US,D,20110922,000000,4.85829,4.87947,4.7833,4.87947,564927.42613907,0
+CII.US,D,20110923,000000,4.82955,4.90873,4.80847,4.90873,314860.07002365,0
+CII.US,D,20110926,000000,4.93346,4.95009,4.8541,4.94201,358321.44185979,0
+CII.US,D,20110927,000000,5.02563,5.08771,4.98789,4.99273,370618.5920239,0
+CII.US,D,20110928,000000,5.00481,5.04662,4.92946,4.92946,186770.8064783,0
+CII.US,D,20110929,000000,5.00899,5.03435,4.89227,4.95854,191709.24869399,0
+CII.US,D,20110930,000000,4.93018,4.96137,4.89083,4.93473,625291.05375634,0
+CII.US,D,20111003,000000,4.83336,4.93773,4.76638,4.79157,509159.00305173,0
+CII.US,D,20111004,000000,4.73738,4.76222,4.60341,4.76222,699105.85824393,0
+CII.US,D,20111005,000000,4.75821,4.8541,4.75821,4.84164,684440.14802405,0
+CII.US,D,20111006,000000,4.81266,4.92555,4.78765,4.92555,455536.91562108,0
+CII.US,D,20111007,000000,4.92555,4.95427,4.88745,4.92555,325607.14999801,0
+CII.US,D,20111010,000000,4.99273,5.06717,4.98308,5.03782,506014.85784069,0
+CII.US,D,20111011,000000,5.01355,5.07562,4.99572,5.04662,309609.1935043,0
+CII.US,D,20111012,000000,5.06272,5.1137,5.05481,5.08771,364311.59954843,0
+CII.US,D,20111013,000000,5.02563,5.08416,4.99572,5.07562,380354.66099444,0
+CII.US,D,20111014,000000,5.15518,5.15518,5.10081,5.15518,202470.63023858,0
+CII.US,D,20111017,000000,5.14243,5.14643,5.05481,5.07127,225267.33319985,0
+CII.US,D,20111018,000000,5.07562,5.14243,5.03782,5.13407,518803.76199688,0
+CII.US,D,20111019,000000,5.13844,5.15898,5.07127,5.09208,306297.82993355,0
+CII.US,D,20111020,000000,5.10081,5.13007,5.05481,5.12127,309942.53010295,0
+CII.US,D,20111021,000000,5.18016,5.20978,5.1639,5.20978,258186.24752811,0
+CII.US,D,20111024,000000,5.2135,5.26725,5.2135,5.26725,239490.79486314,0
+CII.US,D,20111025,000000,5.22924,5.22924,5.13407,5.15053,382190.76258899,0
+CII.US,D,20111026,000000,5.19669,5.22206,5.13407,5.20125,246992.51851398,0
+CII.US,D,20111027,000000,5.33858,5.33858,5.27568,5.30596,485232.47604156,0
+CII.US,D,20111028,000000,5.24215,5.31324,5.24215,5.30596,317277.03539409,0
+CII.US,D,20111031,000000,5.27087,5.27087,5.17325,5.17325,335673.25520484,0
+CII.US,D,20111101,000000,5.03018,5.12635,5.03018,5.07934,383488.9051184,0
+CII.US,D,20111102,000000,5.12127,5.17606,5.1168,5.15898,432062.53825463,0
+CII.US,D,20111103,000000,5.17606,5.22024,5.12016,5.19762,375033.37674467,0
+CII.US,D,20111104,000000,5.14189,5.19762,5.129,5.19762,223239.81058825,0
+CII.US,D,20111107,000000,5.16716,5.20125,5.14643,5.19272,297295.54152836,0
+CII.US,D,20111108,000000,5.19669,5.25915,5.18489,5.25915,418846.78723283,0
+CII.US,D,20111109,000000,5.14243,5.16716,5.09208,5.10471,526894.05026912,0
+CII.US,D,20111110,000000,5.16316,5.17162,5.11206,5.1458,336150.70762665,0
+CII.US,D,20111111,000000,5.22206,5.23415,5.20543,5.20543,382460.29218196,0
+CII.US,D,20111114,000000,5.18489,5.19669,5.14643,5.17162,347887.8963099,0
+CII.US,D,20111115,000000,5.15053,5.25051,5.14643,5.25051,416406.71932586,0
+CII.US,D,20111116,000000,5.20978,5.23861,5.17606,5.18842,373488.80715884,0
+CII.US,D,20111117,000000,5.19669,5.19669,5.07562,5.1137,408336.2332278,0
+CII.US,D,20111118,000000,5.13407,5.13407,5.07562,5.08416,263021.27838974,0
+CII.US,D,20111121,000000,5.06717,5.06717,4.99572,5.04662,468716.36265688,0
+CII.US,D,20111122,000000,5.04662,5.07562,5.02563,5.03435,352804.33610982,0
+CII.US,D,20111123,000000,5.00481,5.00899,4.95009,4.96254,247451.26888243,0
+CII.US,D,20111125,000000,4.9441,4.99163,4.9441,4.96545,104151.7353273,0
+CII.US,D,20111128,000000,5.07127,5.10471,5.06272,5.08416,633040.30458439,0
+CII.US,D,20111129,000000,5.07562,5.1168,5.06717,5.07127,330237.55839315,0
+CII.US,D,20111130,000000,5.15835,5.24024,5.15835,5.20843,402396.68109539,0
+CII.US,D,20111201,000000,5.2135,5.22924,5.20978,5.22206,306308.83114142,0
+CII.US,D,20111202,000000,5.24024,5.27478,5.23179,5.23179,338618.27855333,0
+CII.US,D,20111205,000000,5.27198,5.29806,5.22633,5.24215,539744.56118943,0
+CII.US,D,20111206,000000,5.22725,5.2667,5.22725,5.26224,514838.92667827,0
+CII.US,D,20111207,000000,5.27087,5.30079,5.22341,5.27969,381772.71668968,0
+CII.US,D,20111208,000000,5.25334,5.2667,5.20251,5.21523,373362.29326826,0
+CII.US,D,20111209,000000,5.22341,5.31786,5.22341,5.29742,440751.29223531,0
+CII.US,D,20111212,000000,5.25797,5.25797,5.17162,5.20251,356080.49581538,0
+CII.US,D,20111213,000000,5.23642,5.25797,5.17162,5.21523,558542.32508766,0
+CII.US,D,20111214,000000,5.16316,5.2108,5.15864,5.17162,346411.5342129,0
+CII.US,D,20111215,000000,5.22024,5.22024,5.16716,5.16716,482034.42491194,0
+CII.US,D,20111216,000000,5.19333,5.21523,5.16716,5.18897,455246.48373315,0
+CII.US,D,20111219,000000,5.22024,5.22024,5.11206,5.1159,303451.81745595,0
+CII.US,D,20111220,000000,5.18897,5.21523,5.18016,5.21523,484802.32881361,0
+CII.US,D,20111221,000000,5.20643,5.21523,5.17162,5.2108,379376.65361422,0
+CII.US,D,20111222,000000,5.24024,5.25797,5.22024,5.25797,338581.97456732,0
+CII.US,D,20111223,000000,5.27087,5.32568,5.2667,5.30997,335492.83539567,0
+CII.US,D,20111227,000000,5.30997,5.35214,5.30523,5.34805,366844.07760155,0
+CII.US,D,20111228,000000,5.32568,5.3347,5.25334,5.2667,330281.56322466,0
+CII.US,D,20111229,000000,5.27087,5.28805,5.25797,5.28398,443013.14057468,0
+CII.US,D,20111230,000000,5.31924,5.31924,5.28324,5.29277,461226.74033471,0
+CII.US,D,20120103,000000,5.34442,5.39558,5.34442,5.38758,401087.53735809,0
+CII.US,D,20120104,000000,5.41286,5.41668,5.36579,5.40487,441481.7724383,0
+CII.US,D,20120105,000000,5.40487,5.45614,5.39558,5.43386,426361.71233312,0
+CII.US,D,20120106,000000,5.44703,5.47731,5.42522,5.45231,411731.20597844,0
+CII.US,D,20120109,000000,5.47731,5.53367,5.46477,5.52839,360912.22631464,0
+CII.US,D,20120110,000000,5.5684,5.64065,5.55147,5.58138,450507.16338002,0
+CII.US,D,20120111,000000,5.5592,5.58138,5.5373,5.55147,250082.75780641,0
+CII.US,D,20120112,000000,5.54203,5.58138,5.53367,5.55147,347450.04823641,0
+CII.US,D,20120113,000000,5.51594,5.5373,5.49467,5.52394,258575.69028694,0
+CII.US,D,20120117,000000,5.56711,5.58058,5.54984,5.55339,291291.08226947,0
+CII.US,D,20120118,000000,5.5592,5.63275,5.5592,5.6283,552664.37971935,0
+CII.US,D,20120119,000000,5.63629,5.70037,5.63629,5.68773,316098.80603053,0
+CII.US,D,20120120,000000,5.69263,5.70573,5.67074,5.70037,279256.86097361,0
+CII.US,D,20120123,000000,5.69263,5.76563,5.68301,5.74845,252505.22378079,0
+CII.US,D,20120124,000000,5.70965,5.75674,5.70573,5.75674,275867.3888269,0
+CII.US,D,20120125,000000,5.76954,5.82636,5.74401,5.81281,326080.2019367,0
+CII.US,D,20120126,000000,5.85981,5.85981,5.77401,5.79582,297250.43657607,0
+CII.US,D,20120127,000000,5.76954,5.81281,5.76563,5.80954,212457.52674868,0
+CII.US,D,20120130,000000,5.74401,5.79945,5.71401,5.79582,361665.80905418,0
+CII.US,D,20120131,000000,5.81336,5.82735,5.74345,5.76101,283429.61912108,0
+CII.US,D,20120201,000000,5.77818,5.79945,5.76563,5.77401,360839.61834265,0
+CII.US,D,20120202,000000,5.76563,5.77818,5.73119,5.74845,415757.64806116,0
+CII.US,D,20120203,000000,5.77401,5.79945,5.72208,5.73545,449464.24887336,0
+CII.US,D,20120206,000000,5.70573,5.75345,5.70573,5.75345,299291.16063712,0
+CII.US,D,20120207,000000,5.73437,5.78291,5.73037,5.78291,279314.06725455,0
+CII.US,D,20120208,000000,5.77401,5.83165,5.75674,5.82772,379166.5305438,0
+CII.US,D,20120209,000000,5.82772,5.86255,5.81073,5.84454,337407.04556614,0
+CII.US,D,20120210,000000,5.78718,5.79945,5.70573,5.76036,357369.83737847,0
+CII.US,D,20120213,000000,5.78718,5.81719,5.77401,5.79945,289328.46678434,0
+CII.US,D,20120214,000000,5.79582,5.79945,5.76036,5.79181,229605.10946549,0
+CII.US,D,20120215,000000,5.79945,5.80954,5.77401,5.78718,271073.06243442,0
+CII.US,D,20120216,000000,5.78718,5.81719,5.76036,5.81719,223101.19536902,0
+CII.US,D,20120217,000000,5.82636,5.84245,5.80426,5.81719,250976.05588599,0
+CII.US,D,20120221,000000,5.81719,5.84245,5.81719,5.8351,282004.96270109,0
+CII.US,D,20120222,000000,5.84245,5.84689,5.81719,5.83962,320964.64027422,0
+CII.US,D,20120223,000000,5.85155,5.88118,5.83962,5.87716,294307.61346916,0
+CII.US,D,20120224,000000,5.87981,5.90672,5.87609,5.89817,228507.18891942,0
+CII.US,D,20120227,000000,5.86862,5.90716,5.84689,5.89907,234649.16327678,0
+CII.US,D,20120228,000000,5.912,5.94588,5.89372,5.94588,557444.40454161,0
+CII.US,D,20120229,000000,5.93544,5.96699,5.91779,5.93544,402033.64123548,0
+CII.US,D,20120301,000000,5.95044,5.97162,5.92935,5.9559,355213.60063472,0
+CII.US,D,20120302,000000,5.94588,5.95044,5.89307,5.92062,284869.67723209,0
+CII.US,D,20120305,000000,5.90672,5.90672,5.87609,5.90672,354376.40871534,0
+CII.US,D,20120306,000000,5.87135,5.87135,5.77401,5.80472,480386.44397207,0
+CII.US,D,20120307,000000,5.81073,5.82772,5.76954,5.82327,381840.92417852,0
+CII.US,D,20120308,000000,5.84091,5.88843,5.814,5.88843,435761.14434264,0
+CII.US,D,20120309,000000,5.87609,5.90253,5.85328,5.87609,410162.43373527,0
+CII.US,D,20120312,000000,5.88843,5.94588,5.84945,5.94235,1161373.3128438,0
+CII.US,D,20120313,000000,5.95943,6.04296,5.92517,6.04296,946029.06914831,0
+CII.US,D,20120314,000000,5.99107,6.02162,5.96762,5.99552,427030.585772,0
+CII.US,D,20120315,000000,6.0048,6.0048,5.95044,5.99962,430568.57422502,0
+CII.US,D,20120316,000000,6.01771,6.03516,5.95044,5.97644,366666.95815475,0
+CII.US,D,20120319,000000,5.94588,5.97644,5.93271,5.96762,249232.3644376,0
+CII.US,D,20120320,000000,5.93808,5.94235,5.91125,5.94235,270302.97788308,0
+CII.US,D,20120321,000000,5.93271,5.95943,5.90253,5.95943,423553.10396229,0
+CII.US,D,20120322,000000,5.93808,5.93808,5.87135,5.89307,268350.26348502,0
+CII.US,D,20120323,000000,5.89307,5.89307,5.86255,5.87135,328362.95257103,0
+CII.US,D,20120326,000000,5.88453,5.91125,5.87981,5.91125,385341.50852475,0
+CII.US,D,20120327,000000,5.90253,5.95044,5.90253,5.95044,361373.17692467,0
+CII.US,D,20120328,000000,5.93271,5.95044,5.87609,5.91545,207343.06520698,0
+CII.US,D,20120329,000000,5.89307,5.89817,5.87609,5.89817,252603.13453089,0
+CII.US,D,20120330,000000,5.92571,5.96171,5.90617,5.9578,457358.71564538,0
+CII.US,D,20120402,000000,5.94588,5.99552,5.93271,5.99107,519952.28809917,0
+CII.US,D,20120403,000000,5.97644,5.99552,5.94235,5.99107,455736.03748363,0
+CII.US,D,20120404,000000,5.95653,5.95943,5.92881,5.94588,246042.01415346,0
+CII.US,D,20120405,000000,5.92881,5.94588,5.91125,5.91125,223601.75032739,0
+CII.US,D,20120409,000000,5.87135,5.87135,5.83165,5.84454,379982.82016822,0
+CII.US,D,20120410,000000,5.84091,5.84454,5.76954,5.78718,326961.39868759,0
+CII.US,D,20120411,000000,5.814,5.83683,5.79654,5.79654,204388.14077144,0
+CII.US,D,20120412,000000,5.78718,5.85783,5.78291,5.84091,252157.58561191,0
+CII.US,D,20120413,000000,5.84091,5.85328,5.814,5.82327,158180.8674494,0
+CII.US,D,20120416,000000,5.83165,5.84091,5.77818,5.80472,225171.62269135,0
+CII.US,D,20120417,000000,5.79654,5.89307,5.79654,5.89307,242951.774861,0
+CII.US,D,20120418,000000,5.86255,5.88843,5.85328,5.88843,208234.16304499,0
+CII.US,D,20120419,000000,5.87609,5.89817,5.82327,5.84454,245816.48939201,0
+CII.US,D,20120420,000000,5.85328,5.88453,5.83683,5.84454,183220.71669664,0
+CII.US,D,20120423,000000,5.81073,5.81908,5.78718,5.81908,237550.18179375,0
+CII.US,D,20120424,000000,5.82327,5.85328,5.82327,5.84454,293389.01261149,0
+CII.US,D,20120425,000000,5.88453,5.90672,5.85783,5.90672,231144.17844736,0
+CII.US,D,20120426,000000,5.89307,5.93271,5.89307,5.93271,179134.86809138,0
+CII.US,D,20120427,000000,5.94235,5.94235,5.91545,5.93808,218185.85568988,0
+CII.US,D,20120430,000000,5.95299,5.95299,5.89663,5.92062,441872.31531792,0
+CII.US,D,20120501,000000,5.92062,5.95943,5.91125,5.94235,306410.04225388,0
+CII.US,D,20120502,000000,5.89817,5.94235,5.88453,5.94235,242633.83995339,0
+CII.US,D,20120503,000000,5.92881,5.92881,5.87981,5.90253,156552.68868368,0
+CII.US,D,20120504,000000,5.88453,5.88453,5.81073,5.82772,187534.29030492,0
+CII.US,D,20120507,000000,5.81073,5.83683,5.79654,5.82772,243131.09454939,0
+CII.US,D,20120508,000000,5.80472,5.81073,5.75292,5.81073,223094.59464429,0
+CII.US,D,20120509,000000,5.75292,5.77818,5.72501,5.73437,355950.68156243,0
+CII.US,D,20120510,000000,5.82692,5.82692,5.74983,5.76217,338284.94195468,0
+CII.US,D,20120511,000000,5.75292,5.76563,5.73037,5.74345,178195.36493875,0
+CII.US,D,20120514,000000,5.70736,5.70736,5.67703,5.69021,207571.89033082,0
+CII.US,D,20120515,000000,5.69021,5.69838,5.63338,5.66455,315152.70215317,0
+CII.US,D,20120516,000000,5.67703,5.69501,5.63338,5.64174,200885.35618361,0
+CII.US,D,20120517,000000,5.63674,5.64638,5.56229,5.57585,205757.79115203,0
+CII.US,D,20120518,000000,5.55857,5.58058,5.47313,5.48286,320431.08169222,0
+CII.US,D,20120521,000000,5.4865,5.51757,5.47866,5.5084,350664.60117788,0
+CII.US,D,20120522,000000,5.52212,5.58775,5.51312,5.55857,441821.70976169,0
+CII.US,D,20120523,000000,5.5084,5.58775,5.50057,5.58775,387417.43645104,0
+CII.US,D,20120524,000000,5.62383,5.64638,5.58775,5.63338,296837.89128071,0
+CII.US,D,20120525,000000,5.63674,5.66455,5.61064,5.63674,205347.44609824,0
+CII.US,D,20120529,000000,5.63338,5.71283,5.63338,5.67165,322268.28340756,0
+CII.US,D,20120530,000000,5.65492,5.65492,5.59665,5.61521,267372.25610483,0
+CII.US,D,20120531,000000,5.61256,5.61256,5.54939,5.58138,255475.54990741,0
+CII.US,D,20120601,000000,5.53093,5.53583,5.35368,5.47648,324479.52619069,0
+CII.US,D,20120604,000000,5.48286,5.49658,5.41996,5.48286,395255.79706288,0
+CII.US,D,20120605,000000,5.4584,5.50783,5.4584,5.48123,169742.0368066,0
+CII.US,D,20120606,000000,5.51711,5.57693,5.51711,5.5592,286500.05623935,0
+CII.US,D,20120607,000000,5.5982,5.62692,5.57193,5.58493,205547.66808158,0
+CII.US,D,20120608,000000,5.58493,5.64955,5.58138,5.64955,179212.97666729,0
+CII.US,D,20120611,000000,5.67111,5.71354,5.61693,5.61693,213623.65478359,0
+CII.US,D,20120612,000000,5.65857,5.69501,5.61693,5.69501,354689.94313981,0
+CII.US,D,20120613,000000,5.69501,5.72628,5.67647,5.7081,471101.42452447,0
+CII.US,D,20120614,000000,5.71784,5.73545,5.68474,5.73545,311679.62082663,0
+CII.US,D,20120615,000000,5.75465,5.75773,5.68118,5.72208,388862.99516596,0
+CII.US,D,20120618,000000,5.71354,5.72208,5.68118,5.69021,252201.59044341,0
+CII.US,D,20120619,000000,5.69911,5.74983,5.69911,5.73119,280228.26762908,0
+CII.US,D,20120620,000000,5.73119,5.75465,5.7081,5.73119,226482.96667018,0
+CII.US,D,20120621,000000,5.72208,5.75773,5.65857,5.66828,256630.6767344,0
+CII.US,D,20120622,000000,5.69911,5.72208,5.67111,5.72208,133158.62013474,0
+CII.US,D,20120625,000000,5.65366,5.68474,5.63248,5.64493,228260.761863,0
+CII.US,D,20120626,000000,5.66828,5.69021,5.64493,5.67111,313578.42930606,0
+CII.US,D,20120627,000000,5.68118,5.71784,5.68118,5.71784,133443.55141873,0
+CII.US,D,20120628,000000,5.68118,5.73545,5.65857,5.73545,198005.2399616,0
+CII.US,D,20120629,000000,5.84517,5.87716,5.78473,5.81772,417219.70858792,0
+CII.US,D,20120702,000000,5.78972,5.84035,5.78118,5.81281,406563.93863895,0
+CII.US,D,20120703,000000,5.79472,5.88554,5.79472,5.88054,317828.19590869,0
+CII.US,D,20120705,000000,5.87254,5.91779,5.86325,5.86325,507056.67222658,0
+CII.US,D,20120706,000000,5.80374,5.86325,5.79472,5.84945,289036.93477562,0
+CII.US,D,20120709,000000,5.8309,5.85783,5.82182,5.8309,325763.36714987,0
+CII.US,D,20120710,000000,5.84945,5.85783,5.75465,5.78972,334184.79177916,0
+CII.US,D,20120711,000000,5.77091,5.82692,5.77091,5.80874,264905.78529896,0
+CII.US,D,20120712,000000,5.78118,5.84035,5.77091,5.81772,200000.85907037,0
+CII.US,D,20120713,000000,5.84945,5.9079,5.84035,5.89372,165477.96863374,0
+CII.US,D,20120716,000000,5.88554,5.89372,5.88054,5.89372,176904.92325485,0
+CII.US,D,20120717,000000,5.9079,5.98016,5.88554,5.98016,342732.73029905,0
+CII.US,D,20120718,000000,5.97962,6.04036,5.96607,6.0268,338721.68990737,0
+CII.US,D,20120719,000000,6.06124,6.06615,6.02233,6.03988,250508.50455124,0
+CII.US,D,20120720,000000,6.00979,6.02561,5.94444,5.96244,284743.1633415,0
+CII.US,D,20120723,000000,5.92299,5.95844,5.89372,5.94044,264554.84676771,0
+CII.US,D,20120724,000000,5.95299,5.96171,5.88262,5.90617,244830.7811663,0
+CII.US,D,20120725,000000,5.92716,5.95443,5.88554,5.91345,257088.32698205,0
+CII.US,D,20120726,000000,5.99962,6.04379,5.95844,5.99962,367895.79307451,0
+CII.US,D,20120727,000000,6.0048,6.07105,6.0048,6.03587,327159.42042935,0
+CII.US,D,20120730,000000,6.04887,6.06124,6.02233,6.05343,207453.07728575,0
+CII.US,D,20120731,000000,6.03652,6.06816,5.99481,6.0128,284196.40331004,0
+CII.US,D,20120801,000000,6.04887,6.06615,6.02233,6.0318,297578.27257077,0
+CII.US,D,20120802,000000,6.0048,6.05787,5.99962,6.03233,322357.39319136,0
+CII.US,D,20120803,000000,6.09533,6.10487,6.03988,6.06124,338084.71997132,0
+CII.US,D,20120806,000000,6.07697,6.1206,6.05624,6.11268,375881.56987192,0
+CII.US,D,20120807,000000,6.12578,6.15287,6.06615,6.09533,343565.5217353,0
+CII.US,D,20120808,000000,6.05624,6.10487,6.05624,6.10487,223017.58618915,0
+CII.US,D,20120809,000000,6.10025,6.13914,6.10025,6.11696,169127.06928631,0
+CII.US,D,20120810,000000,6.11696,6.13914,6.11268,6.1347,220797.54243971,0
+CII.US,D,20120813,000000,6.1347,6.15832,6.11696,6.14214,307116.31979953,0
+CII.US,D,20120814,000000,6.15287,6.15832,6.08633,6.10977,388813.48973051,0
+CII.US,D,20120815,000000,6.09533,6.11268,6.08106,6.11268,290615.60810587,0
+CII.US,D,20120816,000000,6.11268,6.11696,6.0916,6.10977,302757.64123893,0
+CII.US,D,20120817,000000,6.10025,6.11268,6.06615,6.0916,267737.49620631,0
+CII.US,D,20120820,000000,6.07105,6.0916,6.06124,6.06615,324327.709522,0
+CII.US,D,20120821,000000,6.08106,6.11268,6.07105,6.09533,258654.89898363,0
+CII.US,D,20120822,000000,6.0916,6.0916,6.04887,6.08106,284474.73386932,0
+CII.US,D,20120823,000000,6.08106,6.08106,6.05343,6.06615,257881.51406993,0
+CII.US,D,20120824,000000,6.05406,6.08915,6.05406,6.07288,288754.20373319,0
+CII.US,D,20120827,000000,6.08106,6.0916,6.07105,6.08106,291983.0582449,0
+CII.US,D,20120828,000000,6.05343,6.08633,6.04379,6.08633,264206.10847802,0
+CII.US,D,20120829,000000,6.07697,6.10977,6.07105,6.10025,205626.87677831,0
+CII.US,D,20120830,000000,6.06615,6.07697,6.04379,6.04887,302712.53628665,0
+CII.US,D,20120831,000000,6.05787,6.08333,6.0048,6.01834,319688.50016057,0
+CII.US,D,20120904,000000,6.0128,6.04988,5.96607,6.03233,407301.01956665,0
+CII.US,D,20120905,000000,5.96607,5.96607,5.89663,5.92935,982203.24088716,0
+CII.US,D,20120906,000000,5.9478,6.04036,5.93808,6.01834,611021.38701999,0
+CII.US,D,20120907,000000,5.99962,6.06306,5.99962,6.05787,331129.75635193,0
+CII.US,D,20120910,000000,6.04469,6.05787,6.02298,6.0268,296884.09635378,0
+CII.US,D,20120911,000000,6.02298,6.0268,5.98971,5.99962,461425.86219725,0
+CII.US,D,20120912,000000,5.99962,6.00979,5.96171,5.99481,720272.18219795,0
+CII.US,D,20120913,000000,5.98462,6.09733,5.97117,6.07925,804625.04371028,0
+CII.US,D,20120914,000000,6.09733,6.14634,6.09733,6.13751,490541.65896268,0
+CII.US,D,20120917,000000,6.13342,6.13342,6.09296,6.10261,374151.07987299,0
+CII.US,D,20120918,000000,6.09296,6.10261,6.07925,6.09296,268315.05961983,0
+CII.US,D,20120919,000000,6.10725,6.11524,6.08333,6.09296,373058.65993085,0
+CII.US,D,20120920,000000,6.07925,6.09733,6.05787,6.08333,250170.76746943,0
+CII.US,D,20120921,000000,6.11087,6.14634,6.09296,6.13751,416483.72778099,0
+CII.US,D,20120924,000000,6.12895,6.14161,6.11087,6.11524,376250.11033577,0
+CII.US,D,20120925,000000,6.13751,6.14634,6.10261,6.10261,396888.37631173,0
+CII.US,D,20120926,000000,6.09733,6.11524,6.06816,6.08915,315082.29442276,0
+CII.US,D,20120927,000000,6.11524,6.1235,6.06816,6.1235,291461.60099156,0
+CII.US,D,20120928,000000,6.13751,6.13751,6.06306,6.07925,488300.71291826,0
+CII.US,D,20121001,000000,6.07925,6.13751,6.07925,6.10725,335580.84505867,0
+CII.US,D,20121002,000000,6.10725,6.1185,6.08333,6.10261,294808.16842754,0
+CII.US,D,20121003,000000,6.10261,6.12895,6.08915,6.11087,484990.44946829,0
+CII.US,D,20121004,000000,6.11524,6.12895,6.10725,6.1185,370288.55578762,0
+CII.US,D,20121005,000000,6.16241,6.18169,6.1185,6.16796,431312.25587746,0
+CII.US,D,20121008,000000,6.13751,6.18169,6.13342,6.17687,295694.86578234,0
+CII.US,D,20121009,000000,6.15695,6.16796,6.11087,6.11087,254377.62936134,0
+CII.US,D,20121010,000000,6.11524,6.11524,6.05787,6.06816,331629.21118952,0
+CII.US,D,20121011,000000,6.09296,6.10261,6.05406,6.05787,381056.53805694,0
+CII.US,D,20121012,000000,6.07925,6.09296,6.03652,6.06306,236224.53624466,0
+CII.US,D,20121015,000000,6.07925,6.07925,6.02298,6.07288,251174.07762776,0
+CII.US,D,20121016,000000,6.06306,6.10261,6.06306,6.07925,490700.07635609,0
+CII.US,D,20121017,000000,6.07925,6.11087,6.07925,6.08333,340495.08461702,0
+CII.US,D,20121018,000000,6.08333,6.10261,6.07288,6.08915,300979.84604613,0
+CII.US,D,20121019,000000,6.08915,6.08915,5.98971,6.01834,458051.7917416,0
+CII.US,D,20121022,000000,6.00979,6.03652,6.00979,6.03652,483022.33337924,0
+CII.US,D,20121023,000000,5.99481,6.02298,5.96171,6.01834,339490.67433792,0
+CII.US,D,20121024,000000,6.04988,6.04988,6.00979,6.02298,227587.48794098,0
+CII.US,D,20121025,000000,6.04036,6.05787,6.0048,6.02298,198039.34370602,0
+CII.US,D,20121026,000000,6.01834,6.04469,6.0048,6.03652,291480.30304496,0
+CII.US,D,20121031,000000,6.02298,6.07288,6.01834,6.04469,405227.29188196,0
+CII.US,D,20121101,000000,6.02298,6.10261,6.02298,6.09733,276362.44318134,0
+CII.US,D,20121102,000000,6.11087,6.11524,6.05406,6.06306,132436.94089805,0
+CII.US,D,20121105,000000,6.04988,6.05787,6.03233,6.04469,275110.50572502,0
+CII.US,D,20121106,000000,6.05787,6.10725,6.04988,6.10261,243185.00046799,0
+CII.US,D,20121107,000000,6.03652,6.03652,5.96171,5.99481,298949.02307218,0
+CII.US,D,20121108,000000,5.96607,5.99481,5.92062,5.92935,373936.5563194,0
+CII.US,D,20121109,000000,5.90154,5.94326,5.90154,5.90154,306857.79141445,0
+CII.US,D,20121112,000000,5.89663,5.92062,5.89181,5.91125,127565.60605043,0
+CII.US,D,20121113,000000,5.85909,5.92062,5.84517,5.84517,245623.96825417,0
+CII.US,D,20121114,000000,5.84517,5.86862,5.63275,5.63275,605617.59371113,0
+CII.US,D,20121115,000000,5.60866,5.64139,5.48721,5.52894,1039139.9922509,0
+CII.US,D,20121116,000000,5.5342,5.68175,5.52013,5.67274,499301.92079456,0
+CII.US,D,20121119,000000,5.73965,5.76101,5.73965,5.75674,373975.06054696,0
+CII.US,D,20121120,000000,5.76718,5.78473,5.74345,5.78473,220406.99956011,0
+CII.US,D,20121121,000000,5.78972,5.82254,5.78064,5.81772,285529.74970465,0
+CII.US,D,20121123,000000,5.82254,5.89181,5.82254,5.89181,105394.87181732,0
+CII.US,D,20121126,000000,5.87716,5.88746,5.85909,5.88262,150102.68050582,0
+CII.US,D,20121127,000000,5.88746,5.90154,5.86862,5.87716,247838.51139967,0
+CII.US,D,20121128,000000,5.86862,5.91545,5.84091,5.90154,307344.04480257,0
+CII.US,D,20121129,000000,5.91125,5.92935,5.89663,5.91125,348462.15936104,0
+CII.US,D,20121130,000000,5.89181,5.92062,5.89181,5.91545,301205.3708076,0
+CII.US,D,20121203,000000,5.91545,5.93334,5.87716,5.88746,319953.62927038,0
+CII.US,D,20121204,000000,5.86409,5.89181,5.85001,5.88262,233521.53946945,0
+CII.US,D,20121205,000000,5.85909,5.90154,5.85001,5.87716,380543.8817699,0
+CII.US,D,20121206,000000,5.85909,5.88746,5.85909,5.87427,205696.18438793,0
+CII.US,D,20121207,000000,5.87427,5.88262,5.85001,5.87427,377804.58100871,0
+CII.US,D,20121210,000000,5.84091,5.87427,5.82254,5.83165,539692.85551241,0
+CII.US,D,20121211,000000,5.85409,5.89181,5.84517,5.88262,429944.80573844,0
+CII.US,D,20121212,000000,5.88262,5.92935,5.87716,5.91125,415944.66859507,0
+CII.US,D,20121213,000000,5.91545,5.91545,5.87716,5.88262,207024.03017859,0
+CII.US,D,20121214,000000,5.88262,5.89181,5.86862,5.89181,190000.7611108,0
+CII.US,D,20121217,000000,5.90154,5.91545,5.88262,5.91545,261775.94165815,0
+CII.US,D,20121218,000000,5.91545,5.96607,5.89663,5.96171,557365.1958449,0
+CII.US,D,20121219,000000,5.80954,5.84517,5.78972,5.81336,484000.34075941,0
+CII.US,D,20121220,000000,5.80954,5.82735,5.7701,5.79873,599926.66887674,0
+CII.US,D,20121221,000000,5.71064,5.78473,5.70084,5.74845,462257.5535127,0
+CII.US,D,20121224,000000,5.73965,5.75345,5.69646,5.72455,319699.50136845,0
+CII.US,D,20121226,000000,5.74845,5.78064,5.73037,5.76718,535691.71620778,0
+CII.US,D,20121227,000000,5.7701,5.77536,5.69193,5.74845,474205.96538715,0
+CII.US,D,20121228,000000,5.71527,5.74845,5.69193,5.70573,678881.23768415,0
+CII.US,D,20121231,000000,5.73037,5.77536,5.70084,5.77536,484134.55549551,0
+CII.US,D,20130102,000000,5.83683,5.92062,5.83683,5.92062,399460.45871321,0
+CII.US,D,20130103,000000,5.88746,5.91125,5.86409,5.87427,460013.30710594,0
+CII.US,D,20130104,000000,5.88746,5.9578,5.87716,5.9478,356420.43313874,0
+CII.US,D,20130107,000000,5.95299,5.98462,5.92571,5.97962,337215.62454909,0
+CII.US,D,20130108,000000,5.9578,6.0048,5.95299,5.99481,344333.40604506,0
+CII.US,D,20130109,000000,6.0048,6.01834,5.99962,6.0128,256560.269004,0
+CII.US,D,20130110,000000,6.02298,6.03233,5.9478,6.00979,415690.54069312,0
+CII.US,D,20130111,000000,6.0128,6.0128,5.97462,5.99481,321808.43291834,0
+CII.US,D,20130114,000000,5.97462,5.99481,5.96171,5.99481,327167.1212749,0
+CII.US,D,20130115,000000,5.96607,5.99481,5.95299,5.97462,290943.44410058,0
+CII.US,D,20130116,000000,5.96607,5.98462,5.9578,5.97117,267141.23073943,0
+CII.US,D,20130117,000000,5.99481,6.03233,5.98462,6.02298,297348.34732616,0
+CII.US,D,20130118,000000,6.03233,6.04469,6.0128,6.04469,175424.16067471,0
+CII.US,D,20130122,000000,6.04036,6.05787,6.01834,6.04036,419232.92962928,0
+CII.US,D,20130123,000000,6.05406,6.08333,6.04988,6.08333,299105.24022401,0
+CII.US,D,20130124,000000,6.08915,6.10261,6.05787,6.06816,191690.54664062,0
+CII.US,D,20130125,000000,6.07925,6.10261,6.05787,6.10261,199491.50314568,0
+CII.US,D,20130128,000000,6.10261,6.10261,6.05787,6.06816,246992.51851398,0
+CII.US,D,20130129,000000,6.07288,6.09733,6.06816,6.09733,265507.5513698,0
+CII.US,D,20130130,000000,6.09733,6.10261,6.06816,6.08333,265686.87105817,0
+CII.US,D,20130131,000000,6.07925,6.11524,6.05406,6.06816,399820.19821077,0
+CII.US,D,20130201,000000,6.08915,6.10261,6.07925,6.10261,341840.5323403,0
+CII.US,D,20130204,000000,6.07925,6.09733,6.03652,6.06306,467128.88836034,0
+CII.US,D,20130205,000000,6.07925,6.11524,6.07925,6.11087,279447.18186986,0
+CII.US,D,20130206,000000,6.08915,6.11524,6.08333,6.11087,284812.47095113,0
+CII.US,D,20130207,000000,6.1185,6.1185,6.04988,6.09733,328441.06114694,0
+CII.US,D,20130208,000000,6.10725,6.13751,6.09733,6.13751,347955.00367794,0
+CII.US,D,20130211,000000,6.1235,6.13751,6.08915,6.08915,283319.60704231,0
+CII.US,D,20130212,000000,6.10725,6.1235,6.09296,6.1185,258363.36697491,0
+CII.US,D,20130213,000000,6.1185,6.13751,6.11087,6.13751,289818.02053483,0
+CII.US,D,20130214,000000,6.11524,6.13342,6.10725,6.1235,217884.42259406,0
+CII.US,D,20130215,000000,6.1235,6.13342,6.10725,6.13342,221298.09739809,0
+CII.US,D,20130219,000000,6.14161,6.15159,6.1185,6.14161,226600.67959447,0
+CII.US,D,20130220,000000,6.14161,6.14634,6.06816,6.08333,260852.94031733,0
+CII.US,D,20130221,000000,6.05406,6.06306,6.00979,6.0128,298013.92040268,0
+CII.US,D,20130222,000000,6.04469,6.06306,6.03233,6.05406,254301.72102699,0
+CII.US,D,20130225,000000,6.06816,6.07288,5.95299,5.9578,474670.21635952,0
+CII.US,D,20130226,000000,5.97462,5.97962,5.93808,5.97117,308065.72403927,0
+CII.US,D,20130227,000000,5.95299,6.01834,5.95299,6.01834,230736.03363517,0
+CII.US,D,20130228,000000,6.03233,6.04469,6.01834,6.03233,281030.25568325,0
+CII.US,D,20130301,000000,5.98462,6.04469,5.98462,6.04036,268241.35152705,0
+CII.US,D,20130304,000000,6.00979,6.04469,6.0048,6.04469,253050.88369145,0
+CII.US,D,20130305,000000,6.04988,6.11524,6.04988,6.09733,344621.63769142,0
+CII.US,D,20130306,000000,6.10261,6.10725,6.08333,6.10725,186148.13811251,0
+CII.US,D,20130307,000000,6.09296,6.12895,6.09296,6.11524,298038.12306002,0
+CII.US,D,20130308,000000,6.13342,6.15695,6.1185,6.15159,274205.10631682,0
+CII.US,D,20130311,000000,6.15159,6.18687,6.14634,6.18169,351629.40710862,0
+CII.US,D,20130312,000000,6.16796,6.18169,6.14161,6.18169,339832.81190285,0
+CII.US,D,20130313,000000,6.16714,6.20304,6.14577,6.20304,278480.17569752,0
+CII.US,D,20130314,000000,6.19897,6.21776,6.16714,6.19569,236618.37948663,0
+CII.US,D,20130315,000000,6.17687,6.19897,6.15641,6.16714,195025.01274792,0
+CII.US,D,20130318,000000,6.12215,6.14161,6.10487,6.13669,249043.14366212,0
+CII.US,D,20130319,000000,6.13204,6.15088,6.0916,6.12788,135023.32486977,0
+CII.US,D,20130320,000000,6.14161,6.16186,6.12788,6.16186,144461.26110685,0
+CII.US,D,20130321,000000,6.14577,6.15088,6.1136,6.1136,159685.83268686,0
+CII.US,D,20130322,000000,6.13204,6.17205,6.13204,6.16186,243544.73996555,0
+CII.US,D,20130325,000000,6.16714,6.20304,6.13669,6.15088,269157.75214315,0
+CII.US,D,20130326,000000,6.16186,6.19569,6.15641,6.19569,183859.88687426,0
+CII.US,D,20130327,000000,6.15641,6.19897,6.15088,6.19897,178519.90057109,0
+CII.US,D,20130328,000000,6.19078,6.22659,6.19078,6.19078,645144.9336107,0
+CII.US,D,20130401,000000,6.17687,6.24851,6.16186,6.18169,240145.36673177,0
+CII.US,D,20130402,000000,6.20304,6.23086,6.18687,6.19569,256926.60922628,0
+CII.US,D,20130403,000000,6.16714,6.17687,6.12788,6.16186,405909.36677029,0
+CII.US,D,20130404,000000,6.17205,6.18169,6.14161,6.16186,279824.52330001,0
+CII.US,D,20130405,000000,6.10487,6.16714,6.08106,6.16714,281694.72863898,0
+CII.US,D,20130408,000000,6.15641,6.16714,6.13669,6.15641,258964.03292497,0
+CII.US,D,20130409,000000,6.16186,6.19078,6.14577,6.17687,193884.18749113,0
+CII.US,D,20130410,000000,6.19078,6.23086,6.18687,6.23086,275211.71683746,0
+CII.US,D,20130411,000000,6.25222,6.25222,6.21404,6.23639,255179.61741552,0
+CII.US,D,20130412,000000,6.20304,6.21404,6.18687,6.21404,225158.42124188,0
+CII.US,D,20130415,000000,6.19569,6.19569,6.10098,6.11742,288556.18199145,0
+CII.US,D,20130416,000000,6.14577,6.17205,6.12215,6.17205,182326.3184963,0
+CII.US,D,20130417,000000,6.13669,6.13669,6.06497,6.0916,228290.46512428,0
+CII.US,D,20130418,000000,6.10487,6.10487,6.04078,6.06042,190032.66461365,0
+CII.US,D,20130419,000000,6.06042,6.08633,6.0517,6.06497,387041.19514166,0
+CII.US,D,20130422,000000,6.06497,6.07624,6.04733,6.07024,547801.84583803,0
+CII.US,D,20130423,000000,6.0916,6.12215,6.08106,6.12215,647340.77470281,0
+CII.US,D,20130424,000000,6.1136,6.12788,6.10487,6.12788,522592.57798948,0
+CII.US,D,20130425,000000,6.13204,6.20304,6.12788,6.20304,634742.19144285,0
+CII.US,D,20130426,000000,6.18169,6.18687,6.14577,6.16714,260722.02594362,0
+CII.US,D,20130429,000000,6.17205,6.20304,6.16714,6.19569,317674.17899842,0
+CII.US,D,20130430,000000,6.19569,6.23086,6.17687,6.22659,294522.13702273,0
+CII.US,D,20130501,000000,6.22223,6.22223,6.19897,6.20959,342783.33585529,0
+CII.US,D,20130502,000000,6.22223,6.23086,6.20304,6.23086,342343.28754025,0
+CII.US,D,20130503,000000,6.25222,6.27213,6.23639,6.25222,444668.82236006,0
+CII.US,D,20130506,000000,6.24851,6.27613,6.22659,6.24851,618953.25789878,0
+CII.US,D,20130507,000000,6.24213,6.29768,6.24213,6.29422,293512.2261397,0
+CII.US,D,20130508,000000,6.29422,6.3634,6.28894,6.34821,639291.19089971,0
+CII.US,D,20130509,000000,6.35313,6.35721,6.32802,6.34821,372015.7454242,0
+CII.US,D,20130510,000000,6.35721,6.35721,6.32802,6.35721,192902.87974858,0
+CII.US,D,20130513,000000,6.34821,6.3634,6.32257,6.35313,235907.70145782,0
+CII.US,D,20130514,000000,6.35313,6.37576,6.3434,6.37121,326895.39144034,0
+CII.US,D,20130515,000000,6.36604,6.39403,6.33686,6.38038,450464.2586693,0
+CII.US,D,20130516,000000,6.38038,6.39976,6.3634,6.37576,581996.90027994,0
+CII.US,D,20130517,000000,6.40757,6.41902,6.38802,6.39976,305322.02279492,0
+CII.US,D,20130520,000000,6.40393,6.41902,6.38802,6.40757,277407.55792959,0
+CII.US,D,20130521,000000,6.39403,6.41902,6.39403,6.41902,249923.24029223,0
+CII.US,D,20130522,000000,6.41902,6.45711,6.34821,6.37121,215261.73463636,0
+CII.US,D,20130523,000000,6.3434,6.38038,6.30812,6.37576,314500.33052611,0
+CII.US,D,20130524,000000,6.3634,6.38038,6.31886,6.35721,225743.68550091,0
+CII.US,D,20130528,000000,6.38355,6.44783,6.38355,6.38802,379958.6175109,0
+CII.US,D,20130529,000000,6.33339,6.3634,6.29768,6.33339,306092.10734625,0
+CII.US,D,20130530,000000,6.31886,6.37576,6.31886,6.37121,179415.39889223,0
+CII.US,D,20130531,000000,6.3434,6.37786,6.28259,6.29239,297484.76230383,0
+CII.US,D,20130603,000000,6.29422,6.30231,6.26223,6.30231,776799.68862873,0
+CII.US,D,20130604,000000,6.28894,6.31886,6.23086,6.24851,359021.11868072,0
+CII.US,D,20130605,000000,6.23086,6.26223,6.18169,6.21404,357064.00379951,0
+CII.US,D,20130606,000000,6.19569,6.24851,6.18687,6.23639,199396.89275796,0
+CII.US,D,20130607,000000,6.28022,6.35313,6.26223,6.35313,471182.83346275,0
+CII.US,D,20130610,000000,6.34821,6.35313,6.27613,6.29768,420910.61383042,0
+CII.US,D,20130611,000000,6.26223,6.29768,6.25222,6.27613,240132.16528233,0
+CII.US,D,20130612,000000,6.29476,6.31947,6.23004,6.26223,418393.53746832,0
+CII.US,D,20130613,000000,6.2214,6.31404,6.2214,6.30895,295923.69090618,0
+CII.US,D,20130614,000000,6.32421,6.33023,6.27213,6.28413,189438.59938832,0
+CII.US,D,20130617,000000,6.31947,6.33023,6.25159,6.27213,542336.44576509,0
+CII.US,D,20130618,000000,6.28413,6.30368,6.27213,6.30368,297326.34491041,0
+CII.US,D,20130619,000000,6.30368,6.30895,6.23586,6.23586,217642.3960208,0
+CII.US,D,20130620,000000,6.18405,6.19441,6.08707,6.10604,429926.10368505,0
+CII.US,D,20130621,000000,6.13877,6.14214,6.04671,6.05134,608508.71114102,0
+CII.US,D,20130624,000000,6.02298,6.02298,5.88118,5.92626,575678.90659658,0
+CII.US,D,20130625,000000,5.96417,6.00417,5.9347,5.98298,321360.68375777,0
+CII.US,D,20130626,000000,6.0369,6.08106,6.03288,6.07624,394054.4651628,0
+CII.US,D,20130627,000000,6.11015,6.14214,6.09598,6.14214,223708.46204378,0
+CII.US,D,20130628,000000,6.15342,6.18405,6.1185,6.14214,352816.43743848,0
+CII.US,D,20130701,000000,6.19441,6.24096,6.18405,6.21222,362331.38213068,0
+CII.US,D,20130702,000000,6.18878,6.22612,6.16959,6.20104,265071.90353788,0
+CII.US,D,20130703,000000,6.09224,6.17424,6.09224,6.16442,287584.77533597,0
+CII.US,D,20130705,000000,6.19441,6.1975,6.14214,6.17949,378046.60758199,0
+CII.US,D,20130708,000000,6.2214,6.24096,6.1975,6.1975,329558.78386718,0
+CII.US,D,20130709,000000,6.23586,6.24741,6.21222,6.2214,245190.52066385,0
+CII.US,D,20130710,000000,6.23004,6.26759,6.22612,6.24741,267760.59874288,0
+CII.US,D,20130711,000000,6.28413,6.32421,6.27613,6.30895,306890.79503807,0
+CII.US,D,20130712,000000,6.31404,6.36012,6.31404,6.31947,258107.03883141,0
+CII.US,D,20130715,000000,6.31404,6.36012,6.31404,6.34994,145718.69916711,0
+CII.US,D,20130716,000000,6.35476,6.35476,6.30895,6.32421,155201.74035648,0
+CII.US,D,20130717,000000,6.34994,6.34994,6.31475,6.31947,235459.95229725,0
+CII.US,D,20130718,000000,6.34484,6.36476,6.33023,6.34484,262102.67753209,0
+CII.US,D,20130719,000000,6.33023,6.3384,6.30895,6.31947,187072.23957413,0
+CII.US,D,20130722,000000,6.32421,6.36012,6.31947,6.36012,259983.84489509,0
+CII.US,D,20130723,000000,6.34484,6.36803,6.34484,6.36803,263296.30858664,0
+CII.US,D,20130724,000000,6.3733,6.37865,6.34484,6.34994,218448.78455813,0
+CII.US,D,20130725,000000,6.34994,6.37865,6.34484,6.37865,178921.44465857,0
+CII.US,D,20130726,000000,6.37865,6.40683,6.36803,6.40683,256925.5091055,0
+CII.US,D,20130729,000000,6.40683,6.40683,6.36476,6.36476,211154.98373614,0
+CII.US,D,20130730,000000,6.40683,6.41175,6.36476,6.38604,329683.09751618,0
+CII.US,D,20130731,000000,6.39111,6.41175,6.3733,6.38604,249399.58279732,0
+CII.US,D,20130801,000000,6.40683,6.44229,6.40683,6.41703,315592.75046823,0
+CII.US,D,20130802,000000,6.40168,6.44229,6.40168,6.43285,215425.65263372,0
+CII.US,D,20130805,000000,6.41175,6.43583,6.40683,6.41175,230906.55235726,0
+CII.US,D,20130806,000000,6.39847,6.42812,6.37865,6.42812,312268.185448,0
+CII.US,D,20130807,000000,6.40168,6.40168,6.37865,6.39111,167388.87844185,0
+CII.US,D,20130808,000000,6.40168,6.41175,6.37865,6.40683,183561.75414079,0
+CII.US,D,20130809,000000,6.39111,6.42229,6.39111,6.42229,186001.82204776,0
+CII.US,D,20130812,000000,6.40168,6.40683,6.37865,6.40168,163582.46051666,0
+CII.US,D,20130813,000000,6.39847,6.42229,6.3733,6.40683,180275.69334815,0
+CII.US,D,20130814,000000,6.39847,6.40683,6.3733,6.37865,167513.19209085,0
+CII.US,D,20130815,000000,6.34994,6.35476,6.28977,6.30895,225356.44298367,0
+CII.US,D,20130816,000000,6.31947,6.32421,6.27213,6.27613,207701.70458377,0
+CII.US,D,20130819,000000,6.26759,6.28413,6.23004,6.23586,132204.81541186,0
+CII.US,D,20130820,000000,6.23004,6.27213,6.23004,6.26223,157554.89872124,0
+CII.US,D,20130821,000000,6.26223,6.26223,6.21222,6.21222,189586.01557385,0
+CII.US,D,20130822,000000,6.24096,6.28022,6.2214,6.26759,170517.62196188,0
+CII.US,D,20130823,000000,6.26759,6.28022,6.25748,6.26759,351958.34322413,0
+CII.US,D,20130826,000000,6.27613,6.30895,6.27613,6.28413,270924.54612808,0
+CII.US,D,20130827,000000,6.24096,6.25748,6.17949,6.1975,376202.80514191,0
+CII.US,D,20130828,000000,6.18878,6.2214,6.18878,6.21222,199721.4283903,0
+CII.US,D,20130829,000000,6.20104,6.23004,6.19441,6.2214,367595.4600995,0
+CII.US,D,20130830,000000,6.2214,6.2214,6.1975,6.21222,132551.35345996,0
+CII.US,D,20130903,000000,6.24278,6.27805,6.21259,6.24904,303848.96106028,0
+CII.US,D,20130904,000000,6.23704,6.31259,6.22223,6.30176,542469.5603804,0
+CII.US,D,20130905,000000,6.32195,6.32802,6.30176,6.32195,199148.26545993,0
+CII.US,D,20130906,000000,6.32802,6.33686,6.2873,6.31259,242687.74587198,0
+CII.US,D,20130909,000000,6.31404,6.36476,6.31404,6.36476,229626.01176045,0
+CII.US,D,20130910,000000,6.37275,6.39847,6.37275,6.39847,475411.69777039,0
+CII.US,D,20130911,000000,6.39111,6.40168,6.37865,6.39111,221341.00210881,0
+CII.US,D,20130912,000000,6.40168,6.42367,6.39847,6.40683,317247.33213282,0
+CII.US,D,20130913,000000,6.42367,6.43712,6.40683,6.43712,223421.33051822,0
+CII.US,D,20130916,000000,6.47729,6.48202,6.43712,6.45129,119499.52043553,0
+CII.US,D,20130917,000000,6.45129,6.47729,6.44848,6.47202,217435.57331272,0
+CII.US,D,20130918,000000,6.47729,6.52793,6.43712,6.52373,278341.56047829,0
+CII.US,D,20130919,000000,6.51356,6.52793,6.49183,6.50793,217248.55277883,0
+CII.US,D,20130920,000000,6.50219,6.50219,6.42812,6.44366,174853.1979859,0
+CII.US,D,20130923,000000,6.42367,6.44848,6.40168,6.41783,298704.79625732,0
+CII.US,D,20130924,000000,6.42367,6.44848,6.40168,6.44366,267511.97144484,0
+CII.US,D,20130925,000000,6.45129,6.50219,6.45129,6.48618,465435.80246818,0
+CII.US,D,20130926,000000,6.51783,6.53765,6.48618,6.50793,337623.76936131,0
+CII.US,D,20130927,000000,6.49183,6.51356,6.47729,6.50219,308836.90871139,0
+CII.US,D,20130930,000000,6.47729,6.50219,6.44848,6.44848,731130.37437185,0
+CII.US,D,20131001,000000,6.46628,6.51783,6.45129,6.49546,391905.92926454,0
+CII.US,D,20131002,000000,6.44848,6.51356,6.40683,6.50219,366402.9291657,0
+CII.US,D,20131003,000000,6.49546,6.50793,6.45792,6.49183,411611.29281258,0
+CII.US,D,20131004,000000,6.49183,6.5451,6.48618,6.5321,242517.2271499,0
+CII.US,D,20131007,000000,6.46628,6.49546,6.45129,6.45129,289958.83599566,0
+CII.US,D,20131008,000000,6.45129,6.46112,6.38158,6.38604,360049.73161715,0
+CII.US,D,20131009,000000,6.41239,6.42812,6.36729,6.42367,272471.31595548,0
+CII.US,D,20131010,000000,6.48202,6.51783,6.46112,6.51356,227759.10678385,0
+CII.US,D,20131011,000000,6.50793,6.55064,6.50219,6.55064,228982.44109969,0
+CII.US,D,20131014,000000,6.50793,6.54082,6.48618,6.5321,250112.4610677,0
+CII.US,D,20131015,000000,6.51356,6.54082,6.50219,6.50793,181193.19408503,0
+CII.US,D,20131016,000000,6.52793,6.57619,6.52373,6.56582,267723.19463608,0
+CII.US,D,20131017,000000,6.5551,6.61709,6.5551,6.61709,378898.10107161,0
+CII.US,D,20131018,000000,6.61709,6.66725,6.61709,6.65189,345342.21680734,0
+CII.US,D,20131021,000000,6.676,6.70555,6.66725,6.68172,249240.06528311,0
+CII.US,D,20131022,000000,6.70555,6.73698,6.69118,6.72563,333480.71447508,0
+CII.US,D,20131023,000000,6.73098,6.74254,6.68172,6.70555,358457.85683744,0
+CII.US,D,20131024,000000,6.71544,6.73098,6.69972,6.72563,173237.12054889,0
+CII.US,D,20131025,000000,6.72017,6.74254,6.67263,6.686,360660.29865428,0
+CII.US,D,20131028,000000,6.676,6.69745,6.67263,6.676,268207.24778264,0
+CII.US,D,20131029,000000,6.69972,6.71544,6.69745,6.71544,227183.74361191,0
+CII.US,D,20131030,000000,6.72563,6.73698,6.70555,6.72017,354743.84905841,0
+CII.US,D,20131031,000000,6.73698,6.75789,6.71027,6.73698,242447.91954027,0
+CII.US,D,20131101,000000,6.73698,6.75335,6.70555,6.75335,239680.0156386,0
+CII.US,D,20131104,000000,6.75789,6.77626,6.73098,6.77626,258426.07385981,0
+CII.US,D,20131105,000000,6.76771,6.76771,6.71544,6.73098,222193.59571923,0
+CII.US,D,20131106,000000,6.73098,6.74753,6.71544,6.72017,303554.1286892,0
+CII.US,D,20131107,000000,6.72563,6.72563,6.66217,6.67263,357436.9447465,0
+CII.US,D,20131108,000000,6.67263,6.69118,6.64218,6.69118,312459.60646505,0
+CII.US,D,20131111,000000,6.69118,6.71027,6.67263,6.69745,178581.50733522,0
+CII.US,D,20131112,000000,6.68172,6.69118,6.65736,6.686,292546.32008817,0
+CII.US,D,20131113,000000,6.67263,6.74254,6.67263,6.74254,208998.74699239,0
+CII.US,D,20131114,000000,6.74254,6.77626,6.74254,6.77626,298485.87222057,0
+CII.US,D,20131115,000000,6.77953,6.79898,6.77953,6.78543,363510.71161504,0
+CII.US,D,20131118,000000,6.79898,6.83833,6.77626,6.79052,277363.55309809,0
+CII.US,D,20131119,000000,6.77626,6.79542,6.76234,6.77626,303658.64016402,0
+CII.US,D,20131120,000000,6.78543,6.79542,6.74254,6.75789,237270.75111369,0
+CII.US,D,20131121,000000,6.77125,6.8148,6.77125,6.80906,277592.3782219,0
+CII.US,D,20131122,000000,6.82107,6.82107,6.77125,6.79898,225974.71086631,0
+CII.US,D,20131125,000000,6.80906,6.82689,6.75335,6.76771,388712.27861805,0
+CII.US,D,20131126,000000,6.77125,6.77953,6.76234,6.77626,229245.36996793,0
+CII.US,D,20131127,000000,6.78543,6.83253,6.77626,6.82107,252242.29491254,0
+CII.US,D,20131129,000000,6.83833,6.8697,6.80906,6.80906,174349.34266521,0
+CII.US,D,20131202,000000,6.80317,6.82689,6.77953,6.79052,224734.87473864,0
+CII.US,D,20131203,000000,6.78543,6.8148,6.77125,6.79542,283836.66381248,0
+CII.US,D,20131204,000000,6.79052,6.79052,6.71027,6.75789,301975.45535893,0
+CII.US,D,20131205,000000,6.75335,6.76771,6.72017,6.72017,233596.34768299,0
+CII.US,D,20131206,000000,6.76771,6.78543,6.75335,6.77125,192333.01718059,0
+CII.US,D,20131209,000000,6.77953,6.79542,6.76234,6.77953,284358.12106584,0
+CII.US,D,20131210,000000,6.78543,6.79542,6.76771,6.78543,177133.74837868,0
+CII.US,D,20131211,000000,6.8148,6.8148,6.74753,6.74753,272721.04337429,0
+CII.US,D,20131212,000000,6.77626,6.77626,6.72563,6.74753,240198.17252958,0
+CII.US,D,20131213,000000,6.79542,6.80317,6.72563,6.76234,231152.97941368,0
+CII.US,D,20131216,000000,6.79542,6.82107,6.77953,6.79898,237887.91887554,0
+CII.US,D,20131217,000000,6.80317,6.84343,6.77626,6.8148,263417.32187331,0
+CII.US,D,20131218,000000,6.82107,6.91914,6.82107,6.91505,393824.53991816,0
+CII.US,D,20131219,000000,6.92642,6.92952,6.88724,6.92952,274068.69133913,0
+CII.US,D,20131220,000000,6.91914,6.96696,6.91914,6.93152,322586.21831519,0
+CII.US,D,20131223,000000,7.00214,7.00214,6.95195,6.98295,241903.35975039,0
+CII.US,D,20131224,000000,7.01259,7.03968,7.01259,7.03968,127360.98358394,0
+CII.US,D,20131226,000000,7.03968,7.06514,7.02068,7.03231,398383.44046212,0
+CII.US,D,20131227,000000,7.03231,7.04394,6.97677,6.98986,287379.05274866,0
+CII.US,D,20131230,000000,6.93559,7.00677,6.93559,6.96696,479279.7224597,0
+CII.US,D,20131231,000000,7.00677,7.01259,6.95814,6.96378,574181.64220461,0
+CII.US,D,20140102,000000,6.93152,6.94624,6.87124,6.88724,608227.0802194,0
+CII.US,D,20140103,000000,6.88724,6.93152,6.88724,6.92642,676009.92242844,0
+CII.US,D,20140106,000000,7.01259,7.01259,6.91042,6.91505,464455.59484639,0
+CII.US,D,20140107,000000,6.96696,7.01259,6.93559,7.00214,549130.79174947,0
+CII.US,D,20140108,000000,7.00214,7.02667,6.95195,7.02068,359260.94501242,0
+CII.US,D,20140109,000000,7.06514,7.06996,7.03231,7.05214,303513.42422003,0
+CII.US,D,20140110,000000,7.08713,7.10303,7.04932,7.10303,367209.31770303,0
+CII.US,D,20140113,000000,7.09867,7.11495,7.02667,7.05214,365565.73724632,0
+CII.US,D,20140114,000000,7.0815,7.09023,7.06996,7.0815,360789.01278643,0
+CII.US,D,20140115,000000,7.10303,7.12513,7.09023,7.10303,458920.88716381,0
+CII.US,D,20140116,000000,7.12513,7.12513,7.09023,7.11495,390004.92054352,0
+CII.US,D,20140117,000000,7.11495,7.13041,7.08713,7.10303,266220.42964017,0
+CII.US,D,20140121,000000,7.11022,7.13041,7.05958,7.0815,306439.74551514,0
+CII.US,D,20140122,000000,7.0815,7.09023,7.04932,7.06514,371023.43647374,0
+CII.US,D,20140123,000000,7.04394,7.05214,7.01777,7.02068,481423.8578748,0
+CII.US,D,20140124,000000,7.00677,7.01777,6.91042,6.91505,331483.99524554,0
+CII.US,D,20140127,000000,6.89751,6.91505,6.78472,6.79836,627977.54871973,0
+CII.US,D,20140128,000000,6.83833,6.85142,6.79836,6.83833,439072.5079134,0
+CII.US,D,20140129,000000,6.82771,6.82771,6.76598,6.78472,598028.96051806,0
+CII.US,D,20140130,000000,6.82771,6.85142,6.80826,6.84343,213509.24222167,0
+CII.US,D,20140131,000000,6.79836,6.84343,6.76234,6.8148,281688.12791425,0
+CII.US,D,20140203,000000,6.82107,6.82107,6.70781,6.72953,313161.48352755,0
+CII.US,D,20140204,000000,6.77481,6.78472,6.72489,6.78472,212745.75839506,0
+CII.US,D,20140205,000000,6.77062,6.78472,6.73981,6.77481,183743.27407076,0
+CII.US,D,20140206,000000,6.8148,6.85634,6.79836,6.85634,319140.64000833,0
+CII.US,D,20140207,000000,6.88724,6.91042,6.8658,6.90279,154569.1709036,0
+CII.US,D,20140210,000000,6.90279,6.93152,6.89151,6.93152,146245.65702438,0
+CII.US,D,20140211,000000,6.95814,6.9945,6.92952,6.98986,260980.5543287,0
+CII.US,D,20140212,000000,7.01777,7.02068,6.96378,6.97423,184469.3537906,0
+CII.US,D,20140213,000000,6.96378,7.02068,6.94624,7.02068,218875.63142372,0
+CII.US,D,20140214,000000,7.03231,7.03231,6.9945,7.01777,283874.06791928,0
+CII.US,D,20140218,000000,7.03686,7.05958,7.00214,7.03686,347068.30632311,0
+CII.US,D,20140219,000000,7.04394,7.09023,7.04394,7.05214,556544.50573732,0
+CII.US,D,20140220,000000,7.06996,7.10303,7.05958,7.09468,377936.59550322,0
+CII.US,D,20140221,000000,7.11022,7.13639,7.09867,7.11495,310404.58083376,0
+CII.US,D,20140224,000000,7.13041,7.18021,7.13041,7.16603,247202.64158441,0
+CII.US,D,20140225,000000,7.18021,7.18021,7.14994,7.15394,231352.10127624,0
+CII.US,D,20140226,000000,7.19193,7.19703,7.15394,7.18795,395921.37013939,0
+CII.US,D,20140227,000000,7.19193,7.22131,7.17275,7.22131,316874.39118581,0
+CII.US,D,20140228,000000,7.23131,7.27502,7.21003,7.26104,349346.6564743,0
+CII.US,D,20140303,000000,7.20103,7.23131,7.19193,7.20539,288890.61871087,0
+CII.US,D,20140304,000000,7.28011,7.29393,7.23738,7.29393,381876.12804372,0
+CII.US,D,20140305,000000,7.28947,7.31718,7.28011,7.28947,247461.16996951,0
+CII.US,D,20140306,000000,7.33664,7.33664,7.31101,7.32338,250295.08111844,0
+CII.US,D,20140307,000000,7.33183,7.33183,7.27585,7.31718,382854.13542394,0
+CII.US,D,20140310,000000,7.33183,7.33183,7.27111,7.30629,328662.18542527,0
+CII.US,D,20140311,000000,7.33664,7.33664,7.29393,7.33664,422369.37399482,0
+CII.US,D,20140312,000000,7.37384,7.37384,7.26956,7.34693,359905.61579396,0
+CII.US,D,20140313,000000,7.3911,7.3911,7.18393,7.2183,419628.97311282,0
+CII.US,D,20140314,000000,7.2183,7.22958,7.20021,7.21366,203018.49039084,0
+CII.US,D,20140317,000000,7.26956,7.27413,7.23429,7.25847,242076.07871407,0
+CII.US,D,20140318,000000,7.26431,7.29256,7.25492,7.27876,299296.66124105,0
+CII.US,D,20140319,000000,7.29256,7.30564,7.19349,7.22539,332361.89163407,0
+CII.US,D,20140320,000000,7.2183,7.23429,7.20257,7.2183,213785.37253937,0
+CII.US,D,20140321,000000,7.26956,7.28247,7.21366,7.23429,291565.0123456,0
+CII.US,D,20140324,000000,7.27413,7.27413,7.16804,7.16804,327511.45908141,0
+CII.US,D,20140325,000000,7.20257,7.22958,7.16804,7.18257,422036.03739616,0
+CII.US,D,20140326,000000,7.2183,7.2183,7.15467,7.15467,287166.72943666,0
+CII.US,D,20140327,000000,7.18257,7.18257,7.14395,7.17503,205590.57279231,0
+CII.US,D,20140328,000000,7.19349,7.22539,7.18949,7.22539,236255.3396267,0
+CII.US,D,20140331,000000,7.25492,7.28875,7.24184,7.27413,364641.63578471,0
+CII.US,D,20140401,000000,7.29866,7.34064,7.29256,7.33183,360115.73886441,0
+CII.US,D,20140402,000000,7.35592,7.36481,7.29256,7.36481,480201.62367973,0
+CII.US,D,20140403,000000,7.40274,7.40274,7.35146,7.35146,480914.50195013,0
+CII.US,D,20140404,000000,7.44091,7.44091,7.29256,7.29866,511791.59209653,0
+CII.US,D,20140407,000000,7.30564,7.31101,7.18949,7.2183,366826.47566895,0
+CII.US,D,20140408,000000,7.23429,7.25492,7.18949,7.25492,326011.99444787,0
+CII.US,D,20140409,000000,7.30564,7.32639,7.27876,7.32639,658899.74381842,0
+CII.US,D,20140410,000000,7.34064,7.34064,7.25492,7.26956,449586.36228077,0
+CII.US,D,20140411,000000,7.25847,7.25847,7.20784,7.21366,320592.799448,0
+CII.US,D,20140414,000000,7.26431,7.32248,7.2183,7.25492,506579.21980475,0
+CII.US,D,20140415,000000,7.28247,7.28247,7.20021,7.22958,299142.6443308,0
+CII.US,D,20140416,000000,7.28875,7.28875,7.22539,7.24894,395391.11191975,0
+CII.US,D,20140417,000000,7.26956,7.29866,7.25492,7.27413,284243.70850392,0
+CII.US,D,20140421,000000,7.29256,7.30564,7.28247,7.30564,239355.48000624,0
+CII.US,D,20140422,000000,7.33183,7.34693,7.31718,7.34693,206371.65855151,0
+CII.US,D,20140423,000000,7.33664,7.35911,7.33664,7.35592,289898.32935235,0
+CII.US,D,20140424,000000,7.36837,7.3911,7.32639,7.3911,296983.10722467,0
+CII.US,D,20140425,000000,7.38574,7.38574,7.34064,7.35592,333767.84600066,0
+CII.US,D,20140428,000000,7.38574,7.39729,7.34064,7.38574,261794.64371154,0
+CII.US,D,20140429,000000,7.42637,7.44091,7.37384,7.3911,350263.05709038,0
+CII.US,D,20140430,000000,7.42137,7.44091,7.3911,7.44091,224693.07014872,0
+CII.US,D,20140501,000000,7.4561,7.47981,7.39729,7.41036,329735.903314,0
+CII.US,D,20140502,000000,7.44091,7.44445,7.42137,7.43691,189017.25312665,0
+CII.US,D,20140505,000000,7.43691,7.49253,7.40274,7.47981,230921.95404828,0
+CII.US,D,20140506,000000,7.50136,7.50136,7.42637,7.44091,202544.33833137,0
+CII.US,D,20140507,000000,7.46664,7.47409,7.43691,7.4609,345166.19748129,0
+CII.US,D,20140508,000000,7.4609,7.47409,7.42137,7.43691,199285.7805584,0
+CII.US,D,20140509,000000,7.42637,7.44091,7.37384,7.42137,281849.84567004,0
+CII.US,D,20140512,000000,7.4609,7.4609,7.41036,7.43691,362714.22416479,0
+CII.US,D,20140513,000000,7.44091,7.49253,7.44091,7.49253,288362.56073281,0
+CII.US,D,20140514,000000,7.47027,7.52018,7.47027,7.50136,178186.56397245,0
+CII.US,D,20140515,000000,7.50746,7.50746,7.44091,7.46664,224277.224491,0
+CII.US,D,20140516,000000,7.4609,7.51718,7.4609,7.512,245736.1805745,0
+CII.US,D,20140519,000000,7.48709,7.54945,7.48709,7.54945,235480.85459223,0
+CII.US,D,20140520,000000,7.52481,7.59644,7.52481,7.55599,170501.12015006,0
+CII.US,D,20140521,000000,7.57327,7.61062,7.55599,7.58199,503174.34596702,0
+CII.US,D,20140522,000000,7.59644,7.63651,7.5899,7.62762,181800.46075979,0
+CII.US,D,20140523,000000,7.64753,7.67417,7.6436,7.67417,182025.98552127,0
+CII.US,D,20140527,000000,7.69497,7.71106,7.67417,7.71106,287802.59925191,0
+CII.US,D,20140528,000000,7.69497,7.74078,7.67417,7.67898,382986.14991845,0
+CII.US,D,20140529,000000,7.68451,7.69033,7.66752,7.68451,394696.93570277,0
+CII.US,D,20140530,000000,7.67898,7.69997,7.61578,7.66752,459567.75818695,0
+CII.US,D,20140602,000000,7.66207,7.67417,7.62762,7.67417,241791.14743006,0
+CII.US,D,20140603,000000,7.6436,7.67898,7.63651,7.67898,215710.58391772,0
+CII.US,D,20140604,000000,7.67417,7.72614,7.65254,7.72614,405647.53802285,0
+CII.US,D,20140605,000000,7.72288,7.76752,7.71106,7.76752,246078.31813945,0
+CII.US,D,20140606,000000,7.75687,7.78779,7.7457,7.75687,263082.88515385,0
+CII.US,D,20140609,000000,7.7457,7.8455,7.7457,7.8455,459529.25395937,0
+CII.US,D,20140610,000000,7.85732,7.89368,7.80431,7.89368,394995.06843621,0
+CII.US,D,20140611,000000,7.88267,7.9394,7.85732,7.92649,389198.53200618,0
+CII.US,D,20140612,000000,7.99239,7.99239,7.8374,7.86204,355221.30148024,0
+CII.US,D,20140613,000000,7.87223,7.96821,7.84295,7.94285,335441.12971865,0
+CII.US,D,20140616,000000,7.9394,7.96131,7.86204,7.88686,328001.01283191,0
+CII.US,D,20140617,000000,7.88686,7.88686,7.81687,7.83067,327357.44217115,0
+CII.US,D,20140618,000000,7.85059,7.9394,7.85059,7.88686,291211.87357278,0
+CII.US,D,20140619,000000,7.91077,7.95394,7.87223,7.88113,287885.10831097,0
+CII.US,D,20140620,000000,7.88686,7.90213,7.80688,7.81687,279028.03584977,0
+CII.US,D,20140623,000000,7.83067,7.8374,7.73688,7.7636,360397.36978604,0
+CII.US,D,20140624,000000,7.76915,7.80267,7.74651,7.7636,354498.52212277,0
+CII.US,D,20140625,000000,7.76915,7.87223,7.76915,7.86704,347021.00112923,0
+CII.US,D,20140626,000000,7.88113,7.88113,7.8374,7.85059,279331.66918716,0
+CII.US,D,20140627,000000,7.8374,7.87223,7.81687,7.83067,255050.90328335,0
+CII.US,D,20140630,000000,7.8565,7.88113,7.8126,7.81687,476311.59657467,0
+CII.US,D,20140701,000000,7.85059,7.90213,7.82086,7.82086,484612.00791734,0
+CII.US,D,20140702,000000,7.8126,7.85059,7.8126,7.82086,423774.2282406,0
+CII.US,D,20140703,000000,7.82086,7.91795,7.82086,7.89741,231660.13509679,0
+CII.US,D,20140707,000000,7.91795,7.96821,7.90213,7.9394,463015.53673538,0
+CII.US,D,20140708,000000,7.94285,7.94712,7.90732,7.94712,220199.07673124,0
+CII.US,D,20140709,000000,7.96131,7.97693,7.93231,7.95394,250699.92556828,0
+CII.US,D,20140710,000000,7.92214,7.98313,7.90213,7.95394,339938.42349848,0
+CII.US,D,20140711,000000,7.9394,7.99239,7.93231,7.96821,232058.3788219,0
+CII.US,D,20140714,000000,8.01085,8.01085,7.9394,7.96131,292995.16936951,0
+CII.US,D,20140715,000000,7.97693,7.98313,7.91795,7.9394,201140.58420633,0
+CII.US,D,20140716,000000,7.98313,8.01485,7.97693,7.99239,197538.78874765,0
+CII.US,D,20140717,000000,7.96131,7.99239,7.89741,7.91077,236989.12019206,0
+CII.US,D,20140718,000000,7.9394,7.98313,7.92649,7.97305,124632.68403059,0
+CII.US,D,20140721,000000,7.96821,7.97305,7.9394,7.95394,131566.74535505,0
+CII.US,D,20140722,000000,7.98313,8.01485,7.97693,7.99903,323571.9265409,0
+CII.US,D,20140723,000000,7.98666,8.07393,7.98666,8.06038,345650.25062787,0
+CII.US,D,20140724,000000,8.08156,8.09348,8.06038,8.08748,142127.9049163,0
+CII.US,D,20140725,000000,8.07393,8.08748,8.0413,8.06038,180923.66449206,0
+CII.US,D,20140728,000000,8.06447,8.07393,7.99903,7.99903,303429.81504019,0
+CII.US,D,20140729,000000,7.99903,8.01085,7.95394,7.96821,217182.54553157,0
+CII.US,D,20140730,000000,7.97305,7.98313,7.90213,7.97305,500662.77020888,0
+CII.US,D,20140731,000000,7.9394,7.9394,7.76915,7.76915,399922.50944401,0
+CII.US,D,20140801,000000,7.75378,7.81687,7.66207,7.66207,356400.63096457,0
+CII.US,D,20140804,000000,7.69033,7.74651,7.64289,7.68533,238257.5594602,0
+CII.US,D,20140805,000000,7.66207,7.69033,7.6098,7.65254,253189.49891069,0
+CII.US,D,20140806,000000,7.62679,7.63563,7.60353,7.62679,187385.77399862,0
+CII.US,D,20140807,000000,7.64289,7.6797,7.62679,7.67417,282775.04725243,0
+CII.US,D,20140808,000000,7.67417,7.72698,7.65744,7.72698,116818.52607607,0
+CII.US,D,20140811,000000,7.75942,7.80267,7.75378,7.78014,234461.04262207,0
+CII.US,D,20140812,000000,7.78477,7.79123,7.73688,7.74651,141144.39693214,0
+CII.US,D,20140813,000000,7.78477,7.82086,7.7636,7.82086,212091.18652641,0
+CII.US,D,20140814,000000,7.8374,7.88113,7.82086,7.87223,212237.50259116,0
+CII.US,D,20140815,000000,7.90213,7.91077,7.82578,7.86204,114140.83207897,0
+CII.US,D,20140818,000000,7.90732,7.93231,7.89741,7.93231,158842.04004275,0
+CII.US,D,20140819,000000,7.95394,7.96131,7.92649,7.96131,171313.00929133,0
+CII.US,D,20140820,000000,7.95394,7.98313,7.91795,7.95394,262892.56425759,0
+CII.US,D,20140821,000000,7.9394,7.99239,7.93231,7.94712,244924.29143323,0
+CII.US,D,20140822,000000,7.96131,7.97693,7.92214,7.94712,243124.49382467,0
+CII.US,D,20140825,000000,7.96821,7.98313,7.94712,7.96821,239676.71527624,0
+CII.US,D,20140826,000000,7.97305,7.98313,7.94285,7.97305,262625.23490619,0
+CII.US,D,20140827,000000,7.98313,7.98666,7.95394,7.98666,186334.05852563,0
+CII.US,D,20140828,000000,7.95394,8.05476,7.94712,8.05476,462990.23395726,0
+CII.US,D,20140829,000000,8.07393,8.09348,8.05056,8.09348,404926.95890694,0
+CII.US,D,20140902,000000,8.10811,8.14273,8.09685,8.14273,354384.10956085,0
+CII.US,D,20140903,000000,8.18038,8.19046,8.10375,8.14273,243090.39008025,0
+CII.US,D,20140904,000000,8.15893,8.1751,8.12957,8.1751,210394.8002719,0
+CII.US,D,20140905,000000,8.18038,8.20845,8.14701,8.20845,306984.30530502,0
+CII.US,D,20140908,000000,8.20845,8.21946,8.1751,8.20364,400946.72189728,0
+CII.US,D,20140909,000000,8.20845,8.20845,8.06447,8.08748,367299.52760762,0
+CII.US,D,20140910,000000,8.15201,8.15201,8.07057,8.10375,248625.09776282,0
+CII.US,D,20140911,000000,8.06447,8.08156,8.04966,8.05948,211948.17082402,0
+CII.US,D,20140912,000000,8.06447,8.06447,8.03031,8.04622,157514.19425209,0
+CII.US,D,20140915,000000,8.06447,8.06447,8.01429,8.03031,322097.76468548,0
+CII.US,D,20140916,000000,8.01838,8.09348,8.01838,8.09348,217526.8833381,0
+CII.US,D,20140917,000000,8.09348,8.12511,8.08748,8.10811,181958.87815321,0
+CII.US,D,20140918,000000,8.12511,8.1642,8.10811,8.15201,227554.48431733,0
+CII.US,D,20140919,000000,8.17018,8.17602,8.13456,8.15973,143675.7748645,0
+CII.US,D,20140922,000000,8.14273,8.14273,8.03521,8.04966,214177.01553976,0
+CII.US,D,20140923,000000,8.04622,8.05383,8.01429,8.02513,312440.90441166,0
+CII.US,D,20140924,000000,8.01838,8.05948,8.01838,8.03031,298324.15446478,0
+CII.US,D,20140925,000000,8.03521,8.04047,7.9673,7.97305,226813.00290648,0
+CII.US,D,20140926,000000,7.97305,8.04047,7.95959,8.04047,190724.64058905,0
+CII.US,D,20140929,000000,8.0043,8.04622,7.97604,8.04047,171449.42426901,0
+CII.US,D,20140930,000000,8.04047,8.04622,7.93077,7.93077,605736.4067562,0
+CII.US,D,20141001,000000,7.95231,7.95231,7.8795,7.90049,383356.89062387,0
+CII.US,D,20141002,000000,7.90649,7.90895,7.72125,7.76752,461690.99130707,0
+CII.US,D,20141003,000000,7.78233,7.90649,7.77751,7.89569,255540.45703386,0
+CII.US,D,20141006,000000,7.97305,8.0043,7.9376,8.0043,280198.5643678,0
+CII.US,D,20141007,000000,7.97604,7.98666,7.92051,7.95231,172878.48117214,0
+CII.US,D,20141008,000000,7.95959,8.03521,7.89569,8.03521,180676.13731486,0
+CII.US,D,20141009,000000,8.04622,8.04622,7.91649,7.95959,264509.74181541,0
+CII.US,D,20141010,000000,7.99239,8.07721,7.77925,7.82086,293896.16829459,0
+CII.US,D,20141013,000000,7.78397,7.8126,7.55189,7.55189,333442.21024753,0
+CII.US,D,20141014,000000,7.5798,7.58363,7.45319,7.45319,468099.19489502,0
+CII.US,D,20141015,000000,7.44255,7.44255,7.17812,7.30629,610108.28676624,0
+CII.US,D,20141016,000000,7.1744,7.44683,7.1744,7.37891,825066.38806522,0
+CII.US,D,20141017,000000,7.46791,7.60415,7.43391,7.56362,348556.76974876,0
+CII.US,D,20141020,000000,7.53925,7.55189,7.512,7.52645,265812.28482797,0
+CII.US,D,20141021,000000,7.57571,7.7636,7.55189,7.7636,286926.90310496,0
+CII.US,D,20141022,000000,7.7636,7.83151,7.7636,7.77397,179895.05155563,0
+CII.US,D,20141023,000000,7.85231,7.89968,7.82669,7.87377,179811.44237578,0
+CII.US,D,20141024,000000,7.88949,7.91958,7.86297,7.91958,95516.887265192,0
+CII.US,D,20141027,000000,7.90468,7.90468,7.85231,7.89494,175726.69389129,0
+CII.US,D,20141028,000000,7.91958,7.99239,7.91486,7.99239,203690.66419206,0
+CII.US,D,20141029,000000,8.02602,8.04293,7.94631,7.98666,204679.67278015,0
+CII.US,D,20141030,000000,7.94631,8.04701,7.94631,8.04701,129590.92842046,0
+CII.US,D,20141031,000000,8.19046,8.19046,8.09101,8.11747,226248.64094241,0
+CII.US,D,20141103,000000,8.1011,8.20364,8.1011,8.1742,194548.66044687,0
+CII.US,D,20141104,000000,8.14701,8.18465,8.11156,8.15046,198196.66097866,0
+CII.US,D,20141105,000000,8.19046,8.19491,8.09101,8.16328,227609.49035672,0
+CII.US,D,20141106,000000,8.14002,8.17956,8.10628,8.15046,244672.36377286,0
+CII.US,D,20141107,000000,8.13193,8.16328,8.07721,8.10628,242521.62763304,0
+CII.US,D,20141110,000000,8.09101,8.10628,8.03775,8.04701,238509.48712055,0
+CII.US,D,20141111,000000,8.04293,8.10628,8.00585,8.10628,218775.52043206,0
+CII.US,D,20141112,000000,8.1011,8.12255,8.07721,8.09511,171588.03948822,0
+CII.US,D,20141113,000000,8.09511,8.12255,8.05556,8.0612,136901.23105427,0
+CII.US,D,20141114,000000,8.04701,8.08585,8.04701,8.08585,99072.477650814,0
+CII.US,D,20141117,000000,8.05148,8.07721,8.04701,8.05556,167649.60706853,0
+CII.US,D,20141118,000000,8.05556,8.08585,8.04701,8.08585,173387.8370968,0
+CII.US,D,20141119,000000,8.0612,8.1011,8.05556,8.1011,118128.76993414,0
+CII.US,D,20141120,000000,8.0612,8.14701,8.05556,8.14701,140914.47168753,0
+CII.US,D,20141121,000000,8.22037,8.22655,8.18038,8.18556,241807.64924188,0
+CII.US,D,20141124,000000,8.18038,8.20364,8.18038,8.18556,147452.48952842,0
+CII.US,D,20141125,000000,8.19583,8.23847,8.19046,8.22655,170715.64370365,0
+CII.US,D,20141126,000000,8.21519,8.273,8.21519,8.273,156582.39194498,0
+CII.US,D,20141128,000000,8.24191,8.27655,8.19583,8.27655,101944.89302731,0
+CII.US,D,20141201,000000,8.22655,8.24791,8.18038,8.20845,145499.77513037,0
+CII.US,D,20141202,000000,8.20845,8.22655,8.18038,8.19583,254749.47018756,0
+CII.US,D,20141203,000000,8.18556,8.23328,8.18556,8.20845,151195.10044793,0
+CII.US,D,20141204,000000,8.20364,8.22655,8.18038,8.19939,123804.29307752,0
+CII.US,D,20141205,000000,8.19046,8.20364,8.1751,8.19046,177527.59162063,0
+CII.US,D,20141208,000000,8.14701,8.21519,8.12957,8.21519,216338.75288747,0
+CII.US,D,20141209,000000,8.11156,8.13193,8.05556,8.1011,210443.20558653,0
+CII.US,D,20141210,000000,8.06621,8.08585,7.97538,7.98666,207861.22209799,0
+CII.US,D,20141211,000000,7.99149,8.07721,7.99149,8.03111,182364.82272387,0
+CII.US,D,20141212,000000,8.03694,8.05556,7.90305,7.92904,290958.84579162,0
+CII.US,D,20141215,000000,7.94212,7.95058,7.7946,7.7946,181282.30386883,0
+CII.US,D,20141216,000000,7.76668,7.87304,7.73414,7.74316,311984.3542848,0
+CII.US,D,20141217,000000,7.76288,7.88767,7.7496,7.87304,210798.54460095,0
+CII.US,D,20141218,000000,7.95867,8.0723,7.94539,8.06211,164376.74772533,0
+CII.US,D,20141219,000000,8.04795,8.10293,8.02675,8.08748,203471.74015533,0
+CII.US,D,20141222,000000,8.08748,8.16501,8.06211,8.16501,191211.99409799,0
+CII.US,D,20141223,000000,8.18738,8.21073,8.12511,8.17692,179908.25300508,0
+CII.US,D,20141224,000000,8.17082,8.20102,8.17082,8.18738,79952.378361804,0
+CII.US,D,20141226,000000,8.18738,8.20455,8.12511,8.13456,192149.29700904,0
+CII.US,D,20141229,000000,8.12511,8.14273,7.98666,7.98666,391415.27539327,0
+CII.US,D,20141230,000000,7.9515,7.98666,7.92467,7.92467,527853.35559594,0
+CII.US,D,20141231,000000,7.91958,7.99321,7.72377,7.72377,1382021.2388564,0
+CII.US,D,20150102,000000,7.78779,7.89822,7.78779,7.84295,256819.89750989,0
+CII.US,D,20150105,000000,7.7946,7.82405,7.67816,7.72614,423973.35010317,0
+CII.US,D,20150106,000000,7.70478,7.7946,7.64523,7.68943,378681.37727646,0
+CII.US,D,20150107,000000,7.73334,7.78233,7.72377,7.75615,292508.91598138,0
+CII.US,D,20150108,000000,7.78779,7.91395,7.78779,7.90305,410798.30355053,0
+CII.US,D,20150109,000000,7.90305,7.91395,7.87632,7.88767,247937.52227055,0
+CII.US,D,20150112,000000,7.87304,7.89822,7.80431,7.82978,257256.64546257,0
+CII.US,D,20150113,000000,7.86204,7.92558,7.76105,7.82086,279275.56302699,0
+CII.US,D,20150114,000000,7.72614,7.7946,7.71043,7.78705,279768.41713984,0
+CII.US,D,20150115,000000,7.82086,7.82086,7.74223,7.77079,273856.36802712,0
+CII.US,D,20150116,000000,7.78159,7.86704,7.78159,7.85059,369269.84393825,0
+CII.US,D,20150120,000000,7.86204,7.88267,7.82086,7.86704,283542.93156219,0
+CII.US,D,20150121,000000,7.8565,7.91486,7.83671,7.90395,253354.51702885,0
+CII.US,D,20150122,000000,7.97305,8.04884,7.91486,8.04531,333073.66978366,0
+CII.US,D,20150123,000000,8.03867,8.07057,8.03377,8.05893,185035.91599623,0
+CII.US,D,20150126,000000,8.05893,8.05893,8.01429,8.02284,251903.45770997,0
+CII.US,D,20150127,000000,7.96821,7.98812,7.90395,7.95304,255124.61137612,0
+CII.US,D,20150128,000000,7.97305,7.98812,7.87304,7.88267,204313.33255786,0
+CII.US,D,20150129,000000,7.89822,7.96821,7.84295,7.96821,255292.92985665,0
+CII.US,D,20150130,000000,7.92558,7.95304,7.87304,7.87715,245288.43141393,0
+CII.US,D,20150202,000000,7.91486,7.94285,7.84295,7.92558,274161.10148531,0
+CII.US,D,20150203,000000,7.97305,8.02284,7.96049,8.01429,208681.91220555,0
+CII.US,D,20150204,000000,7.99985,8.04884,7.98313,7.99985,239102.4522251,0
+CII.US,D,20150205,000000,8.01578,8.11657,8.01578,8.11657,353136.57258768,0
+CII.US,D,20150206,000000,8.11657,8.11657,8.05893,8.07393,175442.86272809,0
+CII.US,D,20150209,000000,8.04884,8.08829,8.03377,8.03377,263773.76100848,0
+CII.US,D,20150210,000000,8.05893,8.13111,8.04884,8.12775,266295.23785372,0
+CII.US,D,20150211,000000,8.09766,8.16238,8.09766,8.15627,247012.32068816,0
+CII.US,D,20150212,000000,8.18465,8.22655,8.17956,8.19939,214403.64042201,0
+CII.US,D,20150213,000000,8.23418,8.29063,8.21519,8.28372,143265.4298107,0
+CII.US,D,20150217,000000,8.302,8.34044,8.29063,8.32719,262806.75483617,0
+CII.US,D,20150218,000000,8.302,8.37235,8.302,8.37235,254121.30121782,0
+CII.US,D,20150219,000000,8.3601,8.42635,8.35309,8.39462,253316.01280128,0
+CII.US,D,20150220,000000,8.40071,8.45953,8.37588,8.43016,171512.13115389,0
+CII.US,D,20150223,000000,8.44799,8.45953,8.43016,8.45953,184303.23555168,0
+CII.US,D,20150224,000000,8.4718,8.51616,8.45316,8.50234,189287.88284043,0
+CII.US,D,20150225,000000,8.50798,8.52861,8.48526,8.52861,167557.19692236,0
+CII.US,D,20150226,000000,8.50798,8.5447,8.50798,8.52861,166909.22577843,0
+CII.US,D,20150227,000000,8.53314,8.5447,8.49052,8.50234,197401.27364919,0
+CII.US,D,20150302,000000,8.4978,8.53951,8.48526,8.4978,235871.39747182,0
+CII.US,D,20150303,000000,8.48089,8.51616,8.48089,8.51616,117759.1293495,0
+CII.US,D,20150304,000000,8.50234,8.5447,8.47452,8.5447,215170.42461099,0
+CII.US,D,20150305,000000,8.5447,8.58289,8.50234,8.50798,288847.71400015,0
+CII.US,D,20150306,000000,8.49052,8.51434,8.45316,8.48526,153084.0078403,0
+CII.US,D,20150309,000000,8.4718,8.55052,8.4718,8.50234,271007.05518716,0
+CII.US,D,20150310,000000,8.4718,8.4718,8.38735,8.40071,212306.81020079,0
+CII.US,D,20150311,000000,8.39462,8.41399,8.37235,8.37588,166411.97118244,0
+CII.US,D,20150312,000000,8.37588,8.43543,8.37235,8.43016,151879.37557784,0
+CII.US,D,20150313,000000,8.43543,8.43543,8.35571,8.41836,103683.08387177,0
+CII.US,D,20150316,000000,8.43016,8.48616,8.40872,8.48089,118205.77838928,0
+CII.US,D,20150317,000000,8.43016,8.44089,8.38735,8.43543,106864.63318959,0
+CII.US,D,20150318,000000,8.40071,8.48089,8.36618,8.44881,134877.00880502,0
+CII.US,D,20150319,000000,8.45407,8.45407,8.40872,8.43016,146390.87296836,0
+CII.US,D,20150320,000000,8.45407,8.50316,8.43543,8.45407,171379.01653859,0
+CII.US,D,20150323,000000,8.45407,8.52415,8.45407,8.51434,192637.75063875,0
+CII.US,D,20150324,000000,8.50798,8.52415,8.44881,8.44881,249708.71673864,0
+CII.US,D,20150325,000000,8.45407,8.4718,8.43016,8.44089,234820.78211963,0
+CII.US,D,20150326,000000,8.38735,8.42635,8.3601,8.36618,289225.0554303,0
+CII.US,D,20150327,000000,8.35571,8.39462,8.35571,8.37235,111475.23941054,0
+CII.US,D,20150330,000000,8.41836,8.4718,8.38735,8.46571,187327.46759686,0
+CII.US,D,20150331,000000,8.44881,8.50798,8.43016,8.49143,475756.03557692,0
+CII.US,D,20150401,000000,8.48089,8.48089,8.40872,8.41836,196186.74029965,0
+CII.US,D,20150402,000000,8.38735,8.40071,8.3601,8.37588,362605.31220681,0
+CII.US,D,20150406,000000,8.33081,8.44089,8.33081,8.41399,154007.00918112,0
+CII.US,D,20150407,000000,8.41399,8.47542,8.39462,8.42635,198932.64178556,0
+CII.US,D,20150408,000000,8.43016,8.49143,8.41399,8.48616,261585.62076188,0
+CII.US,D,20150409,000000,8.50316,8.53042,8.48616,8.53042,234057.29829302,0
+CII.US,D,20150410,000000,8.52415,8.54024,8.49871,8.52415,201325.40449866,0
+CII.US,D,20150413,000000,8.54024,8.57924,8.52415,8.55143,144895.80881797,0
+CII.US,D,20150414,000000,8.53042,8.59196,8.51708,8.57924,176050.12940287,0
+CII.US,D,20150415,000000,8.61297,8.64905,8.60388,8.62469,291171.16910362,0
+CII.US,D,20150416,000000,8.62015,8.63105,8.59751,8.60842,172996.1940964,0
+CII.US,D,20150417,000000,8.56033,8.5856,8.53407,8.57924,138374.29278891,0
+CII.US,D,20150420,000000,8.61297,8.68358,8.61297,8.6736,220765.63893687,0
+CII.US,D,20150421,000000,8.68358,8.68358,8.63105,8.63542,99094.480066566,0
+CII.US,D,20150422,000000,8.64905,8.68904,8.63542,8.68904,127485.29723293,0
+CII.US,D,20150423,000000,8.68904,8.77722,8.67723,8.77722,254573.45086152,0
+CII.US,D,20150424,000000,8.78084,8.80812,8.75448,8.80086,179500.10819287,0
+CII.US,D,20150427,000000,8.82994,8.84994,8.75086,8.76541,152108.20070168,0
+CII.US,D,20150428,000000,8.74359,8.79539,8.6954,8.79539,208271.56715177,0
+CII.US,D,20150429,000000,8.75995,8.87357,8.75448,8.87357,250166.36698629,0
+CII.US,D,20150430,000000,8.84994,8.84994,8.75448,8.76541,244713.068242,0
+CII.US,D,20150501,000000,8.78084,8.83722,8.78084,8.82994,163902.59566583,0
+CII.US,D,20150504,000000,8.81993,8.84356,8.78084,8.78084,175700.29099241,0
+CII.US,D,20150505,000000,8.77722,8.81993,8.77177,8.78541,124125.52834752,0
+CII.US,D,20150506,000000,8.78541,8.88994,8.78541,8.86903,278408.66784633,0
+CII.US,D,20150507,000000,8.86903,8.86903,8.82449,8.84356,121897.78375256,0
+CII.US,D,20150508,000000,8.87357,8.89811,8.82994,8.84356,241545.82049442,0
+CII.US,D,20150511,000000,8.80812,8.84994,8.78541,8.80086,166720.00500298,0
+CII.US,D,20150512,000000,8.77722,8.86903,8.76541,8.83722,232486.32580829,0
+CII.US,D,20150513,000000,8.84994,8.89903,8.84994,8.88994,127691.01982021,0
+CII.US,D,20150514,000000,8.89447,8.92084,8.84356,8.84994,249956.24391585,0
+CII.US,D,20150515,000000,8.83722,8.85538,8.80812,8.81539,246787.89604748,0
+CII.US,D,20150518,000000,8.82994,8.87993,8.80812,8.87357,165819.0060779,0
+CII.US,D,20150519,000000,8.86266,8.93538,8.84994,8.84994,179992.96230573,0
+CII.US,D,20150520,000000,8.86903,8.93084,8.86266,8.92084,129617.33131937,0
+CII.US,D,20150521,000000,8.90721,8.93084,8.87993,8.88994,124890.11229492,0
+CII.US,D,20150522,000000,8.87357,8.89903,8.83722,8.87357,101455.33927682,0
+CII.US,D,20150526,000000,8.85538,8.86903,8.80086,8.81539,139543.72118615,0
+CII.US,D,20150527,000000,8.82994,8.88538,8.81539,8.87357,126291.66617835,0
+CII.US,D,20150528,000000,8.84356,8.86903,8.82449,8.85538,122547.95513804,0
+CII.US,D,20150529,000000,8.88538,8.88538,8.81539,8.82994,149554.82035359,0
+CII.US,D,20150601,000000,8.81993,8.85538,8.77996,8.78541,252212.59165128,0
+CII.US,D,20150602,000000,8.77177,8.81539,8.75448,8.77177,139508.51732095,0
+CII.US,D,20150603,000000,8.77722,8.82449,8.76449,8.78995,182790.56946867,0
+CII.US,D,20150604,000000,8.75904,8.78541,8.72087,8.73176,176317.45875425,0
+CII.US,D,20150605,000000,8.7254,8.75904,8.68814,8.75448,140288.50295938,0
+CII.US,D,20150608,000000,8.7254,8.77722,8.7254,8.75448,212182.49655177,0
+CII.US,D,20150609,000000,8.73176,8.74995,8.70086,8.73176,212804.0647968,0
+CII.US,D,20150610,000000,8.73813,8.82994,8.73813,8.80812,220470.8065658,0
+CII.US,D,20150611,000000,8.84994,8.88994,8.82449,8.88538,197579.49321678,0
+CII.US,D,20150612,000000,8.87448,8.87448,8.81993,8.84356,153625.26726782,0
+CII.US,D,20150615,000000,8.80086,8.82994,8.77722,8.80086,112438.94522051,0
+CII.US,D,20150616,000000,8.78541,8.84356,8.78541,8.82449,196895.21808688,0
+CII.US,D,20150617,000000,8.80812,8.89993,8.80812,8.88084,123208.02761063,0
+CII.US,D,20150618,000000,8.86357,8.93176,8.86357,8.86994,276837.69536159,0
+CII.US,D,20150619,000000,8.83722,8.87448,8.82994,8.84994,81855.587324403,0
+CII.US,D,20150622,000000,8.86994,8.90812,8.86994,8.88084,121825.17578058,0
+CII.US,D,20150623,000000,8.86994,8.90812,8.82994,8.84356,322664.32689111,0
+CII.US,D,20150624,000000,8.84994,8.88994,8.82449,8.82994,144234.6362246,0
+CII.US,D,20150625,000000,8.85631,8.86994,8.81539,8.81993,100102.19070803,0
+CII.US,D,20150626,000000,8.82994,8.83722,8.7536,8.7536,150672.54307382,0
+CII.US,D,20150629,000000,8.67632,8.71268,8.54924,8.55506,268846.41796025,0
+CII.US,D,20150630,000000,8.6066,8.61924,8.4418,8.4418,611671.55840547,0
+CII.US,D,20150701,000000,8.5048,8.56306,8.48089,8.54288,344267.39879781,0
+CII.US,D,20150702,000000,8.53589,8.57033,8.49324,8.54288,301509.00414498,0
+CII.US,D,20150706,000000,8.49324,8.52588,8.48089,8.51978,151884.87618178,0
+CII.US,D,20150707,000000,8.5048,8.57569,8.44971,8.56306,197595.99502859,0
+CII.US,D,20150708,000000,8.48779,8.49871,8.39981,8.4078,295956.69452982,0
+CII.US,D,20150709,000000,8.48089,8.49324,8.39981,8.39981,175174.43325592,0
+CII.US,D,20150710,000000,8.4727,8.51978,8.46652,8.5048,198287.97100402,0
+CII.US,D,20150713,000000,8.54924,8.62923,8.54288,8.6165,141885.878343,0
+CII.US,D,20150714,000000,8.61114,8.64724,8.54288,8.55597,334513.72789467,0
+CII.US,D,20150715,000000,8.55597,8.60205,8.54924,8.57033,127641.51438478,0
+CII.US,D,20150716,000000,8.60205,8.64179,8.58196,8.62287,127737.22489331,0
+CII.US,D,20150717,000000,8.64179,8.64179,8.6165,8.61924,72325.240941165,0
+CII.US,D,20150720,000000,8.61924,8.62287,8.58196,8.58196,112192.51816409,0
+CII.US,D,20150721,000000,8.58196,8.59568,8.54924,8.59568,98560.921484565,0
+CII.US,D,20150722,000000,8.57661,8.60205,8.56397,8.57033,85440.880971289,0
+CII.US,D,20150723,000000,8.59568,8.6165,8.54288,8.55597,132395.13630813,0
+CII.US,D,20150724,000000,8.57661,8.57661,8.44089,8.46043,119105.67719357,0
+CII.US,D,20150727,000000,8.38472,8.44881,8.35916,8.43016,298095.32934097,0
+CII.US,D,20150728,000000,8.45407,8.54288,8.44881,8.53589,139465.61261022,0
+CII.US,D,20150729,000000,8.51978,8.6066,8.51978,8.60205,80086.593097894,0
+CII.US,D,20150730,000000,8.58832,8.61114,8.56397,8.60205,95283.661658216,0
+CII.US,D,20150731,000000,8.61924,8.64724,8.61114,8.64724,124114.52713964,0
+CII.US,D,20150803,000000,8.65359,8.68269,8.61924,8.67268,411404.47010451,0
+CII.US,D,20150804,000000,8.68814,8.76084,8.68269,8.72723,526115.16475148,0
+CII.US,D,20150805,000000,8.75448,8.82722,8.74449,8.82175,229914.24340681,0
+CII.US,D,20150806,000000,8.79176,8.83267,8.63459,8.63459,332683.12690406,0
+CII.US,D,20150807,000000,8.61924,8.64179,8.58196,8.59568,114092.42676434,0
+CII.US,D,20150810,000000,8.62923,8.72176,8.62923,8.69451,206960.22317291,0
+CII.US,D,20150811,000000,8.62287,8.66814,8.6066,8.65359,203567.45066385,0
+CII.US,D,20150812,000000,8.59488,8.68814,8.54206,8.68814,237121.13468656,0
+CII.US,D,20150813,000000,8.65359,8.68814,8.6066,8.67268,141618.54899162,0
+CII.US,D,20150814,000000,8.66086,8.69451,8.61924,8.68269,132533.75152736,0
+CII.US,D,20150817,000000,8.65359,8.70177,8.64724,8.68814,102188.01972138,0
+CII.US,D,20150818,000000,8.68269,8.73358,8.66814,8.70177,107502.70324642,0
+CII.US,D,20150819,000000,8.68814,8.69451,8.64179,8.67268,130478.72589608,0
+CII.US,D,20150820,000000,8.6165,8.63459,8.49143,8.49143,144704.38780093,0
+CII.US,D,20150821,000000,8.40434,8.45953,8.18465,8.25038,422117.44633444,0
+CII.US,D,20150824,000000,7.77397,7.96131,7.30274,7.74396,795473.13887798,0
+CII.US,D,20150825,000000,8.02012,8.05383,7.81005,7.81005,313413.41118793,0
+CII.US,D,20150826,000000,7.94285,7.96131,7.78014,7.94285,395887.26639496,0
+CII.US,D,20150827,000000,8.0043,8.12957,7.98403,8.04884,404970.96373844,0
+CII.US,D,20150828,000000,8.04457,8.10722,8.03867,8.10722,171966.48103917,0
+CII.US,D,20150831,000000,8.09101,8.12511,8.04884,8.1011,182595.84808926,0
+CII.US,D,20150901,000000,7.98403,8.02012,7.92985,7.96821,301752.13083904,0
+CII.US,D,20150902,000000,8.03204,8.09511,7.97875,8.09511,160825.55782284,0
+CII.US,D,20150903,000000,8.10722,8.19046,8.08319,8.08319,136824.22259911,0
+CII.US,D,20150904,000000,8.0043,8.03204,7.92558,7.92985,170249.19248968,0
+CII.US,D,20150908,000000,8.05383,8.07485,8.01167,8.04457,190659.7334626,0
+CII.US,D,20150909,000000,8.11891,8.12511,7.9964,7.9964,157910.23773561,0
+CII.US,D,20150910,000000,7.99066,8.06447,7.98403,8.01485,120753.65813343,0
+CII.US,D,20150911,000000,8.02675,8.05948,7.9964,8.03204,174968.71066864,0
+CII.US,D,20150914,000000,8.03204,8.03204,7.9964,8.01167,96164.858409108,0
+CII.US,D,20150915,000000,8.0043,8.10202,8.0043,8.06447,136335.76896942,0
+CII.US,D,20150916,000000,8.06447,8.1132,8.03867,8.08403,142459.04127337,0
+CII.US,D,20150917,000000,8.05948,8.20102,8.05948,8.10202,157003.73820663,0
+CII.US,D,20150918,000000,7.9964,8.07566,7.9964,8.04884,100765.56354297,0
+CII.US,D,20150921,000000,8.04457,8.10811,8.01167,8.01485,141433.72869929,0
+CII.US,D,20150922,000000,7.96131,7.99066,7.93631,7.99066,250886.94610218,0
+CII.US,D,20150923,000000,8.02012,8.05948,7.99066,8.03867,231130.97699794,0
+CII.US,D,20150924,000000,7.99066,8.0043,7.94285,7.99066,164562.66813842,0
+CII.US,D,20150925,000000,8.03204,8.05383,7.97376,8.0043,147911.23989686,0
+CII.US,D,20150928,000000,7.96131,7.97376,7.75615,7.76288,357255.42481656,0
+CII.US,D,20150929,000000,7.75615,7.76288,7.58527,7.60826,585170.74875224,0
+CII.US,D,20150930,000000,7.64917,7.72206,7.63099,7.71723,439980.10756318,0
+CII.US,D,20151001,000000,7.71723,7.77751,7.64917,7.77751,283901.57093897,0
+CII.US,D,20151002,000000,7.69652,7.8845,7.64453,7.8845,355556.83832047,0
+CII.US,D,20151005,000000,7.91249,8.03204,7.89658,8.03204,219442.19362935,0
+CII.US,D,20151006,000000,8.01485,8.05383,8.01167,8.04884,191143.78660914,0
+CII.US,D,20151007,000000,8.04884,8.12511,8.02012,8.12511,179226.17811675,0
+CII.US,D,20151008,000000,8.09593,8.16238,8.07566,8.15046,187570.59429094,0
+CII.US,D,20151009,000000,8.13582,8.24702,8.13582,8.24702,278966.42908565,0
+CII.US,D,20151012,000000,8.24702,8.32291,8.21782,8.32291,222583.03847804,0
+CII.US,D,20151013,000000,8.26608,8.31507,8.20983,8.24702,183537.55148348,0
+CII.US,D,20151014,000000,8.22963,8.25219,8.09438,8.12957,245896.79820951,0
+CII.US,D,20151015,000000,8.12957,8.24702,8.12957,8.24702,147030.04314597,0
+CII.US,D,20151016,000000,8.22963,8.29591,8.20983,8.29063,140946.37519038,0
+CII.US,D,20151019,000000,8.27845,8.45134,8.26608,8.45134,267893.71335817,0
+CII.US,D,20151020,000000,8.42016,8.4887,8.42016,8.45771,162741.96823491,0
+CII.US,D,20151021,000000,8.47088,8.47361,8.41489,8.43016,113573.16975256,0
+CII.US,D,20151022,000000,8.43635,8.51616,8.43635,8.48443,148042.15427059,0
+CII.US,D,20151023,000000,8.52415,8.55506,8.50234,8.51616,180326.29890438,0
+CII.US,D,20151026,000000,8.53225,8.54206,8.48443,8.48443,164779.39193361,0
+CII.US,D,20151027,000000,8.48961,8.50798,8.44444,8.47361,190971.06764549,0
+CII.US,D,20151028,000000,8.48961,8.53497,8.47088,8.51616,163768.38092977,0
+CII.US,D,20151029,000000,8.51616,8.52415,8.48,8.50234,137230.16716976,0
+CII.US,D,20151030,000000,8.51616,8.53225,8.48443,8.50234,177289.96553053,0
+CII.US,D,20151102,000000,8.50798,8.53497,8.49688,8.53225,191421.01704764,0
+CII.US,D,20151103,000000,8.51616,8.60114,8.49688,8.60114,205513.56433717,0
+CII.US,D,20151104,000000,8.58743,8.61114,8.58196,8.59488,245487.55327651,0
+CII.US,D,20151105,000000,8.58196,8.6165,8.51434,8.51434,328884.40982438,0
+CII.US,D,20151106,000000,8.51434,8.55506,8.48961,8.54924,174071.01210593,0
+CII.US,D,20151109,000000,8.53225,8.53497,8.43016,8.48,248146.5452202,0
+CII.US,D,20151110,000000,8.47361,8.52415,8.45134,8.52415,171875.17101381,0
+CII.US,D,20151111,000000,8.52415,8.55506,8.49688,8.54206,171032.47849049,0
+CII.US,D,20151112,000000,8.45134,8.49597,8.37588,8.37588,254772.57272409,0
+CII.US,D,20151113,000000,8.35482,8.37588,8.12775,8.28881,207602.69371288,0
+CII.US,D,20151116,000000,8.27655,8.46389,8.27655,8.43543,263669.24953365,0
+CII.US,D,20151117,000000,8.46389,8.51616,8.41927,8.51616,223387.2267738,0
+CII.US,D,20151118,000000,8.52415,8.57033,8.41927,8.42726,564763.50814171,0
+CII.US,D,20151119,000000,8.43016,8.53497,8.43016,8.52415,243355.51919006,0
+CII.US,D,20151120,000000,8.52415,8.57033,8.52415,8.56306,151217.10286368,0
+CII.US,D,20151123,000000,8.56306,8.62015,8.55506,8.59568,220534.61357147,0
+CII.US,D,20151124,000000,8.55506,8.63632,8.53497,8.63198,171116.08767034,0
+CII.US,D,20151125,000000,8.61742,8.63198,8.56306,8.57569,131074.99136297,0
+CII.US,D,20151127,000000,8.56306,8.58743,8.54924,8.57033,54706.806527268,0
+CII.US,D,20151130,000000,8.57033,8.59568,8.57033,8.58743,171019.27704102,0
+CII.US,D,20151201,000000,8.61114,8.69086,8.6066,8.69086,204764.3820808,0
+CII.US,D,20151202,000000,8.68631,8.69086,8.64267,8.64995,149675.83364023,0
+CII.US,D,20151203,000000,8.65542,8.66267,8.53497,8.57033,174032.50787835,0
+CII.US,D,20151204,000000,8.55506,8.69904,8.55506,8.68631,149031.16285867,0
+CII.US,D,20151207,000000,8.63632,8.64995,8.57033,8.62015,211471.81852297,0
+CII.US,D,20151208,000000,8.53497,8.58196,8.50234,8.58196,139485.4147844,0
+CII.US,D,20151209,000000,8.51434,8.56306,8.41927,8.46389,450470.85939403,0
+CII.US,D,20151210,000000,8.47906,8.57033,8.46389,8.53497,195188.93074528,0
+CII.US,D,20151211,000000,8.47361,8.51434,8.39981,8.4078,294712.45791899,0
+CII.US,D,20151214,000000,8.4078,8.45679,8.29409,8.30881,235695.3781458,0
+CII.US,D,20151215,000000,8.34136,8.41927,8.34136,8.4078,217178.14504843,0
+CII.US,D,20151216,000000,8.48,8.58924,8.44362,8.58924,181475.92512746,0
+CII.US,D,20151217,000000,8.61297,8.61297,8.46479,8.47361,164138.0215144,0
+CII.US,D,20151218,000000,8.46479,8.46479,8.38553,8.39981,178305.37701751,0
+CII.US,D,20151221,000000,8.46479,8.47361,8.39981,8.43016,203805.07675399,0
+CII.US,D,20151222,000000,8.45134,8.47361,8.41927,8.45134,288072.12884486,0
+CII.US,D,20151223,000000,8.50798,8.58289,8.48961,8.58289,220302.48808527,0
+CII.US,D,20151224,000000,8.58289,8.61742,8.58289,8.61297,115761.30999917,0
+CII.US,D,20151228,000000,8.5966,8.60842,8.51434,8.56488,173237.12054889,0
+CII.US,D,20151229,000000,8.57742,8.62196,8.57033,8.61742,237677.79580511,0
+CII.US,D,20151230,000000,8.61742,8.61742,8.54288,8.54288,199538.80833956,0
+CII.US,D,20151231,000000,8.54924,8.54924,8.48443,8.48443,200733.53951492,0
+CII.US,D,20160104,000000,8.39981,8.41572,8.31326,8.34573,272860.7587143,0
+CII.US,D,20160105,000000,8.36971,8.38553,8.34573,8.34573,184291.134223,0
+CII.US,D,20160106,000000,8.31326,8.36262,8.23847,8.28792,264893.68397031,0
+CII.US,D,20160107,000000,8.19137,8.25492,8.1132,8.1132,301504.60366183,0
+CII.US,D,20160108,000000,8.14438,8.16328,8.02349,8.02349,250969.45516126,0
+CII.US,D,20160111,000000,8.10029,8.10029,7.95603,7.99394,346047.39423218,0
+CII.US,D,20160112,000000,8.06357,8.09012,7.99394,8.02349,331351.98075103,0
+CII.US,D,20160113,000000,8.08319,8.09348,7.80104,7.80104,441766.70372229,0
+CII.US,D,20160114,000000,7.86132,7.94894,7.76831,7.91958,287536.37002129,0
+CII.US,D,20160115,000000,7.69743,7.91958,7.55282,7.57244,587010.15070916,0
+CII.US,D,20160119,000000,7.69115,7.69743,7.51462,7.55282,368008.00539487,0
+CII.US,D,20160120,000000,7.4561,7.47165,7.10876,7.36411,681527.02817839,0
+CII.US,D,20160121,000000,7.40681,7.48382,7.38655,7.4561,351574.40106925,0
+CII.US,D,20160122,000000,7.55971,7.6716,7.52481,7.62352,325116.49612674,0
+CII.US,D,20160125,000000,7.61733,7.63478,7.50817,7.50817,277057.71951912,0
+CII.US,D,20160126,000000,7.56617,7.65962,7.53198,7.65408,303763.15163884,0
+CII.US,D,20160127,000000,7.6668,7.67898,7.55971,7.56617,193711.46852748,0
+CII.US,D,20160128,000000,7.59898,7.62352,7.53925,7.62352,282617.72997981,0
+CII.US,D,20160129,000000,7.64753,7.81605,7.63563,7.81605,210931.65921623,0
+CII.US,D,20160201,000000,7.78705,7.89041,7.74396,7.86704,189747.73332965,0
+CII.US,D,20160202,000000,7.73843,7.77397,7.64206,7.68533,322424.50055941,0
+CII.US,D,20160203,000000,7.73334,7.73843,7.62352,7.70234,178660.7160319,0
+CII.US,D,20160204,000000,7.71816,7.75134,7.67898,7.70234,172197.50640457,0
+CII.US,D,20160205,000000,7.65962,7.70961,7.61733,7.62352,155368.95871622,0
+CII.US,D,20160208,000000,7.55971,7.57244,7.35082,7.43391,392676.01381588,0
+CII.US,D,20160209,000000,7.35082,7.36411,7.24894,7.28574,271290.88635036,0
+CII.US,D,20160210,000000,7.32882,7.40274,7.30437,7.32411,316543.25482873,0
+CII.US,D,20160211,000000,7.21612,7.26211,7.08314,7.1144,539745.66131021,0
+CII.US,D,20160212,000000,7.18257,7.29693,7.17812,7.29693,261375.49769146,0
+CII.US,D,20160216,000000,7.36782,7.49191,7.35747,7.49191,195983.21795393,0
+CII.US,D,20160217,000000,7.5798,7.6508,7.54154,7.6508,235832.89324426,0
+CII.US,D,20160218,000000,7.65744,7.65744,7.58917,7.60189,116725.01580913,0
+CII.US,D,20160219,000000,7.57408,7.63806,7.53454,7.63806,130025.47613158,0
+CII.US,D,20160222,000000,7.66843,7.74788,7.66843,7.74788,213391.5292974,0
+CII.US,D,20160223,000000,7.74223,7.74788,7.69497,7.71979,151329.31518403,0
+CII.US,D,20160224,000000,7.65744,7.77234,7.58917,7.76196,151916.77968461,0
+CII.US,D,20160225,000000,7.79123,7.79878,7.72998,7.79878,83359.452441094,0
+CII.US,D,20160226,000000,7.8324,7.8655,7.77832,7.82086,139841.8539196,0
+CII.US,D,20160229,000000,7.84704,7.87715,7.80931,7.8324,171556.13598541,0
+CII.US,D,20160301,000000,7.8655,8.0074,7.85487,8.0074,186134.93666308,0
+CII.US,D,20160302,000000,7.94285,8.04701,7.90732,7.99321,225915.30434375,0
+CII.US,D,20160303,000000,8.01429,8.04701,7.98403,7.99321,177357.07289858,0
+CII.US,D,20160304,000000,8.04293,8.10202,7.99321,8.04701,174476.95667655,0
+CII.US,D,20160307,000000,8.03694,8.13111,8.03694,8.13111,186698.19850635,0
+CII.US,D,20160308,000000,8.10202,8.11984,8.05229,8.06357,169784.94151731,0
+CII.US,D,20160309,000000,8.11493,8.11984,8.07057,8.11493,91066.898679228,0
+CII.US,D,20160310,000000,8.13737,8.14873,7.98666,8.05229,195554.17084674,0
+CII.US,D,20160311,000000,8.15973,8.19583,8.11583,8.17165,132003.49330773,0
+CII.US,D,20160314,000000,8.15201,8.18465,8.13111,8.13829,97460.800696936,0
+CII.US,D,20160315,000000,8.09593,8.13829,8.05229,8.09593,197905.12896993,0
+CII.US,D,20160316,000000,8.07057,8.14701,8.07057,8.12074,152386.53126094,0
+CII.US,D,20160317,000000,8.11583,8.1642,8.11583,8.15201,166713.40427825,0
+CII.US,D,20160318,000000,8.14701,8.19583,8.14701,8.15201,93444.259701298,0
+CII.US,D,20160321,000000,8.13829,8.30799,8.13829,8.30799,251599.82437257,0
+CII.US,D,20160322,000000,8.26855,8.29236,8.20018,8.20018,291416.49603927,0
+CII.US,D,20160323,000000,8.18465,8.19046,8.13829,8.13829,190049.16642546,0
+CII.US,D,20160324,000000,8.12074,8.13829,8.05803,8.10293,206409.0626583,0
+CII.US,D,20160328,000000,8.12074,8.12775,8.09593,8.10811,177600.19959264,0
+CII.US,D,20160329,000000,8.10811,8.20983,8.09593,8.20983,143061.90746499,0
+CII.US,D,20160330,000000,8.23056,8.29236,8.20364,8.28118,204999.80792937,0
+CII.US,D,20160331,000000,8.29236,8.32719,8.20983,8.32036,330990.0410119,0
+CII.US,D,20160401,000000,8.24865,8.44799,8.20983,8.44799,235124.41545703,0
+CII.US,D,20160404,000000,8.38199,8.39727,8.27564,8.34736,237801.00933334,0
+CII.US,D,20160405,000000,8.31419,8.31419,8.19046,8.25399,307468.35845157,0
+CII.US,D,20160406,000000,8.28118,8.32719,8.19046,8.32719,357359.93629139,0
+CII.US,D,20160407,000000,8.26281,8.28118,8.20364,8.28118,210842.54943246,0
+CII.US,D,20160408,000000,8.34736,8.34736,8.21782,8.31419,221883.3616571,0
+CII.US,D,20160411,000000,8.33699,8.34217,8.25744,8.32036,243406.12474631,0
+CII.US,D,20160412,000000,8.30799,8.34217,8.26281,8.34217,241812.04972503,0
+CII.US,D,20160413,000000,8.34217,8.3829,8.29937,8.3829,302945.76189363,0
+CII.US,D,20160414,000000,8.35916,8.3829,8.33699,8.3829,230253.08060939,0
+CII.US,D,20160415,000000,8.37062,8.37588,8.32036,8.32036,173420.84072042,0
+CII.US,D,20160418,000000,8.30799,8.37062,8.29937,8.36445,154924.50991802,0
+CII.US,D,20160419,000000,8.37062,8.3989,8.35916,8.38907,222378.41601155,0
+CII.US,D,20160420,000000,8.38907,8.43997,8.37588,8.43997,135914.42270777,0
+CII.US,D,20160421,000000,8.45498,8.48961,8.41572,8.43016,241055.16662314,0
+CII.US,D,20160422,000000,8.44881,8.48961,8.42381,8.48961,219541.20450025,0
+CII.US,D,20160425,000000,8.46907,8.46907,8.40346,8.42381,184919.30319273,0
+CII.US,D,20160426,000000,8.45498,8.47361,8.43016,8.46225,153112.61098078,0
+CII.US,D,20160427,000000,8.46907,8.50316,8.45498,8.50316,127612.9112443,0
+CII.US,D,20160428,000000,8.46225,8.47361,8.3829,8.3829,276370.14402685,0
+CII.US,D,20160429,000000,8.38907,8.39727,8.29145,8.32719,258945.33087158,0
+CII.US,D,20160502,000000,8.35482,8.41053,8.29937,8.34217,384104.97275948,0
+CII.US,D,20160503,000000,8.32036,8.33699,8.23763,8.33699,287256.93934124,0
+CII.US,D,20160504,000000,8.32036,8.32719,8.26193,8.30799,223905.38366477,0
+CII.US,D,20160505,000000,8.32719,8.33699,8.26193,8.28619,149962.9651658,0
+CII.US,D,20160506,000000,8.24791,8.33699,8.2221,8.33699,328697.38929047,0
+CII.US,D,20160509,000000,8.34217,8.35482,8.28118,8.32036,315226.41024594,0
+CII.US,D,20160510,000000,8.35482,8.3829,8.34044,8.37062,214298.0288264,0
+CII.US,D,20160511,000000,8.36445,8.36445,8.26193,8.30799,341916.44067463,0
+CII.US,D,20160512,000000,8.29145,8.32719,8.21609,8.24191,279079.74152678,0
+CII.US,D,20160513,000000,8.22128,8.25219,8.19939,8.19939,121818.57505586,0
+CII.US,D,20160516,000000,8.19939,8.30799,8.18911,8.28118,257607.58399381,0
+CII.US,D,20160517,000000,8.28619,8.28619,8.22128,8.26781,201750.05112269,0
+CII.US,D,20160518,000000,8.24191,8.302,8.23693,8.24702,175917.01478754,0
+CII.US,D,20160519,000000,8.21609,8.25219,8.18301,8.19309,116248.66350809,0
+CII.US,D,20160520,000000,8.23693,8.24702,8.17018,8.21609,216222.14008396,0
+CII.US,D,20160523,000000,8.22128,8.28619,8.21156,8.25219,159994.96662819,0
+CII.US,D,20160524,000000,8.29145,8.36536,8.26099,8.34217,161213.90046089,0
+CII.US,D,20160525,000000,8.35482,8.41663,8.35482,8.41663,183199.81440168,0
+CII.US,D,20160526,000000,8.41663,8.4418,8.38381,8.43016,137577.80533865,0
+CII.US,D,20160527,000000,8.40434,8.51434,8.38989,8.46389,320883.23133593,0
+CII.US,D,20160531,000000,8.5098,8.53314,8.4418,8.51434,271108.26629961,0
+CII.US,D,20160601,000000,8.46389,8.53314,8.4418,8.52769,270816.73429089,0
+CII.US,D,20160602,000000,8.50398,8.60205,8.47452,8.59488,297635.47885176,0
+CII.US,D,20160603,000000,8.54741,8.54741,8.48089,8.49871,235750.38418519,0
+CII.US,D,20160606,000000,8.5098,8.54024,8.49871,8.53314,288339.45819627,0
+CII.US,D,20160607,000000,8.51434,8.54741,8.47452,8.54741,228681.00800388,0
+CII.US,D,20160608,000000,8.52769,8.56943,8.48526,8.55325,245908.89953816,0
+CII.US,D,20160609,000000,8.55325,8.57488,8.51434,8.56943,204717.07688694,0
+CII.US,D,20160610,000000,8.54024,8.59488,8.53314,8.59488,337484.05402127,0
+CII.US,D,20160613,000000,8.53951,8.59488,8.4978,8.50398,174541.86380302,0
+CII.US,D,20160614,000000,8.48961,8.50889,8.44881,8.46999,107372.88899348,0
+CII.US,D,20160615,000000,8.48443,8.4978,8.37588,8.37588,186994.13099821,0
+CII.US,D,20160616,000000,8.3539,8.38818,8.29681,8.37588,178365.88366083,0
+CII.US,D,20160617,000000,8.39635,8.41053,8.36971,8.38818,84549.783133307,0
+CII.US,D,20160620,000000,8.43361,8.4887,8.43361,8.46225,163381.13841252,0
+CII.US,D,20160621,000000,8.47361,8.50889,8.43997,8.50398,139176.28084308,0
+CII.US,D,20160622,000000,8.50398,8.51889,8.46225,8.4978,146997.03952234,0
+CII.US,D,20160623,000000,8.56214,8.57488,8.4978,8.4978,231027.5656439,0
+CII.US,D,20160624,000000,8.28372,8.36971,8.25744,8.32563,360028.82932218,0
+CII.US,D,20160627,000000,8.31153,8.31153,8.17247,8.25744,327722.68227264,0
+CII.US,D,20160628,000000,8.32563,8.35837,8.25744,8.34044,260311.6808898,0
+CII.US,D,20160629,000000,8.39635,8.44881,8.38199,8.43997,267991.62410826,0
+CII.US,D,20160630,000000,8.43016,8.46225,8.36971,8.44881,406540.8361024,0
+CII.US,D,20160701,000000,8.44881,8.53951,8.43361,8.53951,175143.62987386,0
+CII.US,D,20160705,000000,8.48,8.48961,8.40346,8.48961,201605.93529951,0
+CII.US,D,20160706,000000,8.46225,8.51889,8.43361,8.51889,183554.05329528,0
+CII.US,D,20160707,000000,8.4978,8.54652,8.48961,8.5268,175503.36937142,0
+CII.US,D,20160708,000000,8.57488,8.58107,8.50398,8.56943,289291.06267757,0
+CII.US,D,20160711,000000,8.60205,8.62651,8.56943,8.61742,242225.69514116,0
+CII.US,D,20160712,000000,8.65996,8.66722,8.61742,8.66722,248199.35101802,0
+CII.US,D,20160713,000000,8.62105,8.62105,8.53861,8.6066,318656.58686178,0
+CII.US,D,20160714,000000,8.64542,8.64542,8.60114,8.62105,216232.04117106,0
+CII.US,D,20160715,000000,8.62651,8.72087,8.6066,8.72087,246524.96717923,0
+CII.US,D,20160718,000000,8.72087,8.72723,8.65996,8.69722,308028.31993247,0
+CII.US,D,20160719,000000,8.67723,8.73995,8.66722,8.72723,111210.11030073,0
+CII.US,D,20160720,000000,8.75177,8.76359,8.66722,8.73269,205721.48716603,0
+CII.US,D,20160721,000000,8.76994,8.78631,8.68449,8.68996,365577.83857498,0
+CII.US,D,20160722,000000,8.69722,8.71268,8.67723,8.67723,193895.18869901,0
+CII.US,D,20160725,000000,8.69722,8.70086,8.66722,8.68358,189345.08912138,0
+CII.US,D,20160726,000000,8.7054,8.7454,8.69904,8.73995,223271.7140911,0
+CII.US,D,20160727,000000,8.76994,8.77996,8.73269,8.7454,159493.31154903,0
+CII.US,D,20160728,000000,8.76359,8.79721,8.73904,8.79085,107616.01568755,0
+CII.US,D,20160729,000000,8.80449,8.81721,8.76359,8.80449,251324.79417567,0
+CII.US,D,20160801,000000,8.80449,8.81721,8.76359,8.77813,194001.90041542,0
+CII.US,D,20160802,000000,8.78631,8.79085,8.7054,8.72723,220765.63893687,0
+CII.US,D,20160803,000000,8.7454,8.76359,8.66722,8.72723,213960.29174459,0
+CII.US,D,20160804,000000,8.75177,8.75177,8.68996,8.72087,246936.41235381,0
+CII.US,D,20160805,000000,8.73995,8.78631,8.73995,8.76994,147962.94557387,0
+CII.US,D,20160808,000000,8.79085,8.83539,8.78631,8.79721,239596.40645873,0
+CII.US,D,20160809,000000,8.82904,8.84268,8.79721,8.84268,160024.66988946,0
+CII.US,D,20160810,000000,8.84994,8.84994,8.79721,8.82268,197210.95275294,0
+CII.US,D,20160811,000000,8.86539,8.89447,8.81721,8.88538,261367.79684593,0
+CII.US,D,20160812,000000,8.88538,8.89811,8.87267,8.87812,144104.82197167,0
+CII.US,D,20160815,000000,8.88994,8.90902,8.84268,8.84994,232836.16421874,0
+CII.US,D,20160816,000000,8.86539,8.87267,8.83539,8.8572,120195.89689409,0
+CII.US,D,20160817,000000,8.87267,8.87267,8.8363,8.8572,125283.9555369,0
+CII.US,D,20160818,000000,8.84268,8.87812,8.84268,8.87812,112423.54352949,0
+CII.US,D,20160819,000000,8.84994,8.88538,8.84268,8.88538,105307.9622751,0
+CII.US,D,20160822,000000,8.87812,8.91629,8.87267,8.91629,147518.49677568,0
+CII.US,D,20160823,000000,8.92356,8.94266,8.83539,8.83539,241548.020736,0
+CII.US,D,20160824,000000,8.87812,8.87812,8.82904,8.8572,203685.16358813,0
+CII.US,D,20160825,000000,8.8572,8.8572,8.77996,8.79085,154344.74626293,0
+CII.US,D,20160826,000000,8.77996,8.86539,8.77996,8.79721,143948.60481982,0
+CII.US,D,20160829,000000,8.80449,8.88994,8.78631,8.87812,176913.72422116,0
+CII.US,D,20160830,000000,8.86539,8.86539,8.82904,8.84268,100128.59360694,0
+CII.US,D,20160831,000000,8.8572,8.86539,8.79721,8.83539,218256.2634203,0
+CII.US,D,20160901,000000,8.84994,8.86539,8.81268,8.84268,90713.759906401,0
+CII.US,D,20160902,000000,8.87267,8.88994,8.84994,8.88538,139555.82251482,0
+CII.US,D,20160906,000000,8.88994,8.9263,8.87267,8.92356,175941.2174449,0
+CII.US,D,20160907,000000,8.93902,8.96537,8.91629,8.96537,116414.78174701,0
+CII.US,D,20160908,000000,8.96537,8.96537,8.9263,8.93356,100106.59119119,0
+CII.US,D,20160909,000000,8.88994,8.90902,8.80449,8.80449,114859.21095331,0
+CII.US,D,20160912,000000,8.81721,8.92356,8.81721,8.92356,209365.08721468,0
+CII.US,D,20160913,000000,8.88994,8.88994,8.74995,8.76723,160904.76651957,0
+CII.US,D,20160914,000000,8.77813,8.83448,8.77813,8.81176,109819.55762518,0
+CII.US,D,20160915,000000,8.79721,8.84903,8.77813,8.78995,181964.37875716,0
+CII.US,D,20160916,000000,8.81176,8.81176,8.75448,8.80358,151637.34900457,0
+CII.US,D,20160919,000000,8.80358,8.83448,8.79721,8.81176,152085.09816513,0
+CII.US,D,20160920,000000,8.82268,8.84539,8.77449,8.79721,110014.27900457,0
+CII.US,D,20160921,000000,8.84174,8.89447,8.80358,8.88538,132295.02531644,0
+CII.US,D,20160922,000000,8.95266,8.96537,8.89447,8.89447,159683.63244529,0
+CII.US,D,20160923,000000,8.91629,8.92356,8.88538,8.91629,95150.547042914,0
+CII.US,D,20160926,000000,8.87175,8.88994,8.80358,8.80358,131692.15912483,0
+CII.US,D,20160927,000000,8.81721,8.86448,8.80358,8.84903,171931.27717399,0
+CII.US,D,20160928,000000,8.87175,8.87902,8.81721,8.87175,118062.76268687,0
+CII.US,D,20160929,000000,8.84174,8.86266,8.73087,8.76084,367674.6687962,0
+CII.US,D,20160930,000000,8.78995,8.84174,8.77449,8.84174,288769.60542422,0
+CII.US,D,20161003,000000,8.81721,8.84174,8.78541,8.81176,236180.53141314,0
+CII.US,D,20161004,000000,8.73721,8.77813,8.73087,8.73087,321944.84789601,0
+CII.US,D,20161005,000000,8.76084,8.78995,8.73087,8.73087,161491.13089937,0
+CII.US,D,20161006,000000,8.73721,8.77813,8.73087,8.73721,162840.97910579,0
+CII.US,D,20161007,000000,8.74359,8.80358,8.71814,8.75448,226700.79058614,0
+CII.US,D,20161010,000000,8.78541,8.81176,8.68178,8.73721,228269.5628293,0
+CII.US,D,20161011,000000,8.72451,8.72451,8.64267,8.64995,216122.02909229,0
+CII.US,D,20161012,000000,8.63277,8.7054,8.61924,8.62469,191779.65642441,0
+CII.US,D,20161013,000000,8.5966,8.60388,8.4978,8.51526,397174.40771651,0
+CII.US,D,20161014,000000,8.54924,8.5966,8.48961,8.48961,186676.19609059,0
+CII.US,D,20161017,000000,8.48961,8.4978,8.37588,8.37854,324471.82534518,0
+CII.US,D,20161018,000000,8.46999,8.50889,8.42908,8.44799,332663.32472988,0
+CII.US,D,20161019,000000,8.47361,8.48961,8.46225,8.48961,290737.7215133,0
+CII.US,D,20161020,000000,8.46225,8.50398,8.43361,8.44799,221029.66792591,0
+CII.US,D,20161021,000000,8.44799,8.52951,8.43361,8.51526,138031.05510315,0
+CII.US,D,20161024,000000,8.57033,8.57742,8.54206,8.57033,157780.4234827,0
+CII.US,D,20161025,000000,8.57742,8.57742,8.53407,8.54924,228364.17321705,0
+CII.US,D,20161026,000000,8.52951,8.54924,8.49052,8.51526,171740.95627772,0
+CII.US,D,20161027,000000,8.51526,8.52951,8.46999,8.47361,143819.89068767,0
+CII.US,D,20161028,000000,8.44799,8.4978,8.42554,8.42908,198351.77800969,0
+CII.US,D,20161031,000000,8.46225,8.46225,8.35571,8.4078,228475.28541659,0
+CII.US,D,20161101,000000,8.42908,8.42908,8.33163,8.37416,182243.80943721,0
+CII.US,D,20161102,000000,8.25038,8.37854,8.20364,8.20455,543846.9116065,0
+CII.US,D,20161103,000000,8.20455,8.27391,8.20018,8.20018,228246.46029275,0
+CII.US,D,20161104,000000,8.17692,8.21946,8.12957,8.16328,343813.0489125,0
+CII.US,D,20161107,000000,8.21156,8.35571,8.21156,8.32036,405658.53923071,0
+CII.US,D,20161108,000000,8.32036,8.39981,8.27391,8.3601,197477.18198354,0
+CII.US,D,20161109,000000,8.29145,8.46999,8.27936,8.44799,366743.96660987,0
+CII.US,D,20161110,000000,8.48698,8.52415,8.40962,8.43454,320535.59316706,0
+CII.US,D,20161111,000000,8.42289,8.43454,8.368,8.43454,247836.31115808,0
+CII.US,D,20161114,000000,8.46479,8.46479,8.35127,8.45061,293463.82082505,0
+CII.US,D,20161115,000000,8.47542,8.5447,8.46479,8.51161,209209.97018362,0
+CII.US,D,20161116,000000,8.49871,8.55143,8.48698,8.5447,187169.05020344,0
+CII.US,D,20161117,000000,8.52415,8.62196,8.52415,8.60023,263212.69940678,0
+CII.US,D,20161118,000000,8.62923,8.62923,8.59289,8.62923,117305.879585,0
+CII.US,D,20161121,000000,8.62923,8.68723,8.61206,8.66267,195532.16843101,0
+CII.US,D,20161122,000000,8.69268,8.73721,8.67996,8.73721,251120.17170916,0
+CII.US,D,20161123,000000,8.66997,8.77813,8.66997,8.76723,178027.04645826,0
+CII.US,D,20161125,000000,8.75448,8.82904,8.75448,8.80358,96942.64380596,0
+CII.US,D,20161128,000000,8.81176,8.8145,8.72358,8.73721,187901.730648,0
+CII.US,D,20161129,000000,8.70905,8.75448,8.70905,8.72994,218544.49506665,0
+CII.US,D,20161130,000000,8.76084,8.78541,8.71633,8.73721,156954.23277118,0
+CII.US,D,20161201,000000,8.72358,8.76084,8.64179,8.67996,224162.81192909,0
+CII.US,D,20161202,000000,8.67449,8.68723,8.63459,8.67449,220631.42420078,0
+CII.US,D,20161205,000000,8.67996,8.73721,8.67996,8.69268,291723.429739,0
+CII.US,D,20161206,000000,8.69268,8.77813,8.67996,8.77449,335707.35894924,0
+CII.US,D,20161207,000000,8.77813,8.88538,8.75448,8.87267,347633.76840797,0
+CII.US,D,20161208,000000,8.8363,8.87902,8.81721,8.85086,297475.96133753,0
+CII.US,D,20161209,000000,8.85086,8.8954,8.8363,8.87267,234409.33694506,0
+CII.US,D,20161212,000000,8.88538,8.8954,8.81176,8.8363,298819.20881923,0
+CII.US,D,20161213,000000,8.85086,8.8954,8.8363,8.88538,318984.42285649,0
+CII.US,D,20161214,000000,8.8572,8.88538,8.81176,8.81721,269280.96567135,0
+CII.US,D,20161215,000000,8.86721,8.89811,8.83903,8.85266,216003.21604723,0
+CII.US,D,20161216,000000,8.89358,8.91265,8.87448,8.89811,219680.91984027,0
+CII.US,D,20161219,000000,8.91265,8.93176,8.89811,8.91992,188817.03114331,0
+CII.US,D,20161220,000000,8.91992,8.96629,8.91992,8.94446,205910.70794149,0
+CII.US,D,20161221,000000,8.95084,8.97083,8.93176,8.95084,120062.7822788,0
+CII.US,D,20161222,000000,8.96355,8.9772,8.9263,8.94446,201565.23083037,0
+CII.US,D,20161223,000000,8.96355,8.96355,8.90629,8.93176,142127.9049163,0
+CII.US,D,20161227,000000,8.91992,8.95719,8.91992,8.95719,144093.82076379,0
+CII.US,D,20161228,000000,8.96355,8.97083,8.91265,8.91992,175555.07504843,0
+CII.US,D,20161229,000000,8.9263,8.95719,8.9263,8.95719,273866.26911422,0
+CII.US,D,20161230,000000,8.97083,8.9772,8.90629,8.96355,403388.99004585,0
+CII.US,D,20170103,000000,8.96355,8.98265,8.94446,8.94446,266476.7577837,0
+CII.US,D,20170104,000000,8.93176,8.99447,8.93176,8.99447,284813.57107191,0
+CII.US,D,20170105,000000,8.99447,9.02356,8.94446,8.96355,234981.39975463,0
+CII.US,D,20170106,000000,8.9881,9.07447,8.9772,9.05174,215599.47171817,0
+CII.US,D,20170109,000000,9.05174,9.07174,8.9772,9.00992,274089.5936341,0
+CII.US,D,20170110,000000,9.03903,9.0481,8.9881,9.03903,224150.71060042,0
+CII.US,D,20170111,000000,9.04627,9.06083,9.00357,9.04083,314454.12545303,0
+CII.US,D,20170112,000000,9.01174,9.04627,8.97174,9.01174,208064.74444368,0
+CII.US,D,20170113,000000,9.04627,9.07718,9.04627,9.06083,118002.25604357,0
+CII.US,D,20170117,000000,9.06083,9.06083,9.01901,9.04083,228393.8764783,0
+CII.US,D,20170118,000000,9.06538,9.06538,8.989,9.05356,178954.44828221,0
+CII.US,D,20170119,000000,9.01174,9.02537,8.96537,8.99537,339490.67433792,0
+CII.US,D,20170120,000000,9.00357,9.03991,8.99537,9.03447,180800.45096384,0
+CII.US,D,20170123,000000,9.04083,9.05356,9.01901,9.04627,158055.45367961,0
+CII.US,D,20170124,000000,9.04627,9.10991,9.04083,9.10991,147290.77177264,0
+CII.US,D,20170125,000000,9.12718,9.19266,9.12718,9.1635,339799.80827924,0
+CII.US,D,20170126,000000,9.17811,9.2035,9.15719,9.2035,282437.31017063,0
+CII.US,D,20170127,000000,9.20994,9.2263,9.15719,9.19266,196987.62823304,0
+CII.US,D,20170130,000000,9.14896,9.1635,9.12718,9.16266,234091.40203743,0
+CII.US,D,20170131,000000,9.13445,9.13445,9.09264,9.13445,260948.65082586,0
+CII.US,D,20170201,000000,9.14082,9.18442,9.11718,9.14896,214732.57653752,0
+CII.US,D,20170202,000000,9.14082,9.14896,9.10264,9.13445,228492.88734918,0
+CII.US,D,20170203,000000,9.14896,9.2035,9.14896,9.18442,264653.85763858,0
+CII.US,D,20170206,000000,9.15719,9.2035,9.14896,9.19808,223320.11940576,0
+CII.US,D,20170207,000000,9.2035,9.23347,9.19808,9.22169,254067.39529924,0
+CII.US,D,20170208,000000,9.20994,9.26174,9.17811,9.25536,296081.0081788,0
+CII.US,D,20170209,000000,9.24174,9.2745,9.24174,9.26174,475608.61939138,0
+CII.US,D,20170210,000000,9.2745,9.33625,9.25905,9.32797,195857.80418414,0
+CII.US,D,20170213,000000,9.35815,9.36991,9.31618,9.31618,298914.91932776,0
+CII.US,D,20170214,000000,9.28809,9.35991,9.28809,9.34357,385210.59415103,0
+CII.US,D,20170215,000000,9.33067,9.4253,9.32175,9.41534,305088.79718793,0
+CII.US,D,20170216,000000,9.40538,9.41994,9.37542,9.39898,198003.03972003,0
+CII.US,D,20170217,000000,9.38168,9.38989,9.34357,9.38989,292438.50825097,0
+CII.US,D,20170221,000000,9.38168,9.41534,9.36618,9.41073,318497.06934757,0
+CII.US,D,20170222,000000,9.41073,9.43817,9.39898,9.43817,232992.38137059,0
+CII.US,D,20170223,000000,9.45262,9.48531,9.41534,9.45262,382454.79157801,0
+CII.US,D,20170224,000000,9.4253,9.47624,9.41534,9.47624,188833.53295513,0
+CII.US,D,20170227,000000,9.44615,9.50808,9.44615,9.47624,140506.32687532,0
+CII.US,D,20170228,000000,9.47624,9.50166,9.43168,9.46991,201087.77840854,0
+CII.US,D,20170301,000000,9.52538,9.63177,9.52538,9.58726,402956.64257629,0
+CII.US,D,20170302,000000,9.60077,9.60786,9.51338,9.52084,178571.60624813,0
+CII.US,D,20170303,000000,9.53341,9.57432,9.51338,9.57432,145756.10327391,0
+CII.US,D,20170306,000000,9.55448,9.57432,9.49609,9.51338,337784.38699632,0
+CII.US,D,20170307,000000,9.50166,9.54172,9.50166,9.52084,209252.87489432,0
+CII.US,D,20170308,000000,9.52084,9.53341,9.48531,9.49098,255276.42804484,0
+CII.US,D,20170309,000000,9.50808,9.52538,9.45262,9.52538,455091.36670207,0
+CII.US,D,20170310,000000,9.56166,9.56166,9.51338,9.5489,345769.06367293,0
+CII.US,D,20170313,000000,9.5507,9.57611,9.52273,9.56355,177526.49149986,0
+CII.US,D,20170314,000000,9.52273,9.52802,9.49174,9.52802,166498.88072464,0
+CII.US,D,20170315,000000,9.5507,9.58254,9.52802,9.58254,169689.23100879,0
+CII.US,D,20170316,000000,9.56355,9.58254,9.5507,9.57611,146116.94289224,0
+CII.US,D,20170317,000000,9.59529,9.59529,9.55722,9.55722,110963.68324429,0
+CII.US,D,20170320,000000,9.55722,9.58254,9.52802,9.52802,147540.49919144,0
+CII.US,D,20170321,000000,9.5507,9.57082,9.44803,9.46349,187556.29272069,0
+CII.US,D,20170322,000000,9.47086,9.47794,9.41712,9.47086,231332.29910208,0
+CII.US,D,20170323,000000,9.48626,9.52273,9.43902,9.43902,271913.55471615,0
+CII.US,D,20170324,000000,9.44803,9.48059,9.40632,9.43902,260265.47581673,0
+CII.US,D,20170327,000000,9.39083,9.42173,9.34442,9.42173,228898.83191984,0
+CII.US,D,20170328,000000,9.41073,9.52273,9.39993,9.5026,265335.93252692,0
+CII.US,D,20170329,000000,9.49174,9.50166,9.47086,9.47794,232385.11469583,0
+CII.US,D,20170330,000000,9.48626,9.52273,9.47369,9.52273,196381.46167905,0
+CII.US,D,20170331,000000,9.50903,9.52802,9.48626,9.52802,351974.84503594,0
+CII.US,D,20170403,000000,9.52802,9.53624,9.46349,9.49703,235675.57597164,0
+CII.US,D,20170404,000000,9.43902,9.47794,9.42708,9.47794,248279.6598355,0
+CII.US,D,20170405,000000,9.49174,9.58254,9.47086,9.47794,220580.81864455,0
+CII.US,D,20170406,000000,9.48626,9.50903,9.47086,9.50903,213761.16988204,0
+CII.US,D,20170407,000000,9.5026,9.54437,9.49174,9.54437,279877.32909782,0
+CII.US,D,20170410,000000,9.54437,9.58254,9.51432,9.58254,216467.4670196,0
+CII.US,D,20170411,000000,9.57082,9.60625,9.53813,9.59813,288144.73681685,0
+CII.US,D,20170412,000000,9.58981,9.58981,9.54531,9.57082,152678.06326966,0
+CII.US,D,20170413,000000,9.55977,9.58726,9.52538,9.55977,148887.04703549,0
+CII.US,D,20170417,000000,9.55259,9.55542,9.52273,9.54531,180518.8200422,0
+CII.US,D,20170418,000000,9.53813,9.578,9.51612,9.55977,111212.31054231,0
+CII.US,D,20170419,000000,9.58443,9.6261,9.58443,9.61901,584913.32048793,0
+CII.US,D,20170420,000000,9.6381,9.64991,9.6107,9.64433,366820.975065,0
+CII.US,D,20170421,000000,9.68534,9.69157,9.66257,9.69157,314458.52593618,0
+CII.US,D,20170424,000000,9.73787,9.77075,9.73079,9.75271,266406.35005329,0
+CII.US,D,20170425,000000,9.77793,9.80618,9.75979,9.79428,409686.08143422,0
+CII.US,D,20170426,000000,9.79428,9.92155,9.77519,9.88451,363739.53673885,0
+CII.US,D,20170427,000000,9.86637,9.91267,9.85418,9.88876,431321.05684378,0
+CII.US,D,20170428,000000,9.90426,9.9326,9.87809,9.92618,204770.98280552,0
+CII.US,D,20170501,000000,9.97342,10.0215,9.94167,9.99166,285967.59777814,0
+CII.US,D,20170502,000000,9.99893,9.99893,9.94073,9.97342,193392.43349907,0
+CII.US,D,20170503,000000,9.9653,10.029,9.9326,10.0136,247794.50656817,0
+CII.US,D,20170504,000000,10.0406,10.0406,9.95424,9.9653,237974.82841776,0
+CII.US,D,20170505,000000,9.99166,10.029,9.92618,9.95424,171841.06726938,0
+CII.US,D,20170508,000000,9.9463,9.97342,9.92618,9.94073,202288.01018785,0
+CII.US,D,20170509,000000,9.94073,9.98788,9.94073,9.97342,178261.37218601,0
+CII.US,D,20170510,000000,9.97342,10.0061,9.9463,9.95897,200254.98697231,0
+CII.US,D,20170511,000000,9.98788,9.98788,9.92155,9.94895,207708.30530849,0
+CII.US,D,20170512,000000,9.92155,9.94167,9.86958,9.89812,124425.86132254,0
+CII.US,D,20170515,000000,9.89812,9.94895,9.89812,9.94895,142897.98946765,0
+CII.US,D,20170516,000000,9.94895,9.96171,9.91446,9.92901,169492.3093878,0
+CII.US,D,20170517,000000,9.86732,9.89812,9.73872,9.73872,209689.622847,0
+CII.US,D,20170518,000000,9.72427,9.80703,9.72427,9.79995,129416.00921523,0
+CII.US,D,20170519,000000,9.82338,9.87894,9.79995,9.82338,185990.82083989,0
+CII.US,D,20170522,000000,9.84162,9.92155,9.84162,9.87894,215379.44756064,0
+CII.US,D,20170523,000000,9.90605,9.93525,9.88451,9.91446,174426.35112032,0
+CII.US,D,20170524,000000,9.94167,10.0309,9.92155,10.0015,271993.86353365,0
+CII.US,D,20170525,000000,10.0309,10.0425,9.99893,10.008,136168.55060971,0
+CII.US,D,20170526,000000,10.008,10.008,9.94895,9.97531,113482.95984797,0
+CII.US,D,20170530,000000,9.97531,10.0015,9.95613,9.98788,121954.99003352,0
+CII.US,D,20170531,000000,10.008,10.008,9.90511,9.96171,209086.75665539,0
+CII.US,D,20170601,000000,9.95613,10.0569,9.94895,10.0569,177961.03921099,0
+CII.US,D,20170602,000000,10.0569,10.0761,10.008,10.0425,185015.01370127,0
+CII.US,D,20170605,000000,10.0309,10.0835,10.0225,10.0707,168185.3658921,0
+CII.US,D,20170606,000000,10.0309,10.0425,9.9944,10.0015,196720.29888165,0
+CII.US,D,20170607,000000,10.0015,10.0569,9.9944,10.0569,302342.89570202,0
+CII.US,D,20170608,000000,10.0351,10.0761,10.0225,10.0761,185211.93532224,0
+CII.US,D,20170609,000000,10.0707,10.0907,10.0015,10.0225,155744.09990479,0
+CII.US,D,20170612,000000,9.9944,10.0225,9.97531,10.0225,146372.17091497,0
+CII.US,D,20170613,000000,10.0444,10.0672,9.99629,10.0598,175589.17879286,0
+CII.US,D,20170614,000000,10.0843,10.0843,10.0098,10.0444,150469.02072809,0
+CII.US,D,20170615,000000,10.0178,10.0335,9.95708,10.0327,241753.74332327,0
+CII.US,D,20170616,000000,10.0598,10.0598,9.96879,10.0299,178734.42412467,0
+CII.US,D,20170619,000000,10.0716,10.1162,10.0444,10.1162,137959.54725196,0
+CII.US,D,20170620,000000,10.1162,10.1162,10.0327,10.0672,168184.26577132,0
+CII.US,D,20170621,000000,10.0672,10.0843,10.0252,10.037,147324.87551705,0
+CII.US,D,20170622,000000,10.0517,10.0733,10.0178,10.037,117386.18840249,0
+CII.US,D,20170623,000000,10.037,10.0843,10.0136,10.0843,136227.95713224,0
+CII.US,D,20170626,000000,10.108,10.1298,10.0843,10.1162,142169.70950622,0
+CII.US,D,20170627,000000,10.1224,10.1506,10.0517,10.0716,206059.22424783,0
+CII.US,D,20170628,000000,10.108,10.1752,10.108,10.1371,149088.36913962,0
+CII.US,D,20170629,000000,10.1669,10.1669,10.0042,10.0716,167547.29583527,0
+CII.US,D,20170630,000000,10.098,10.1198,10.0771,10.0771,226500.56860278,0
+CII.US,D,20170703,000000,10.1026,10.2452,10.098,10.1816,142342.42846988,0
+CII.US,D,20170705,000000,10.1669,10.1816,10.098,10.1224,135720.80144913,0
+CII.US,D,20170706,000000,10.0915,10.1589,10.0517,10.0517,264906.88541974,0
+CII.US,D,20170707,000000,10.0915,10.1515,10.0672,10.1298,327382.74494926,0
+CII.US,D,20170710,000000,10.1444,10.2016,10.1262,10.1935,146217.05388391,0
+CII.US,D,20170711,000000,10.1935,10.1935,10.1471,10.1669,173710.17248758,0
+CII.US,D,20170712,000000,10.2316,10.2862,10.2107,10.2189,184960.00766188,0
+CII.US,D,20170713,000000,10.2189,10.2581,10.2107,10.2506,84731.303063267,0
+CII.US,D,20170714,000000,10.2581,10.2978,10.2426,10.2862,119887.86307358,0
+CII.US,D,20170717,000000,10.2934,10.3307,10.2717,10.3225,135877.01860097,0
+CII.US,D,20170718,000000,10.3225,10.367,10.2824,10.367,160718.84610646,0
+CII.US,D,20170719,000000,10.367,10.3779,10.2978,10.3225,211328.80282059,0
+CII.US,D,20170720,000000,10.3379,10.3716,10.3062,10.3462,121323.52070143,0
+CII.US,D,20170721,000000,10.3462,10.3716,10.3462,10.3716,153395.3420232,0
+CII.US,D,20170724,000000,10.3779,10.4034,10.3462,10.3462,107717.22680001,0
+CII.US,D,20170725,000000,10.3907,10.4244,10.3753,10.418,130986.98169996,0
+CII.US,D,20170726,000000,10.4434,10.4561,10.418,10.4305,168160.06311397,0
+CII.US,D,20170727,000000,10.4651,10.4651,10.3533,10.367,156723.20740578,0
+CII.US,D,20170728,000000,10.367,10.3716,10.3533,10.367,92227.526110179,0
+CII.US,D,20170731,000000,10.3779,10.4244,10.367,10.3842,192903.97986935,0
+CII.US,D,20170801,000000,10.4371,10.4371,10.397,10.4371,132912.19307832,0
+CII.US,D,20170802,000000,10.4561,10.4797,10.4106,10.4106,127265.2730754,0
+CII.US,D,20170803,000000,10.4434,10.4561,10.3907,10.4305,104633.58823228,0
+CII.US,D,20170804,000000,10.4488,10.4797,10.4343,10.4651,101580.75304661,0
+CII.US,D,20170807,000000,10.4797,10.4934,10.4434,10.4488,158298.58037366,0
+CII.US,D,20170808,000000,10.4488,10.4871,10.4488,10.4651,153487.75216936,0
+CII.US,D,20170809,000000,10.4488,10.4488,10.3533,10.3842,146396.37357229,0
+CII.US,D,20170810,000000,10.3716,10.3825,10.0034,10.0444,275333.83024492,0
+CII.US,D,20170811,000000,9.96879,10.1907,9.89254,10.1707,539986.5877627,0
+CII.US,D,20170814,000000,10.2134,10.2771,10.2134,10.2487,157014.73941449,0
+CII.US,D,20170815,000000,10.2833,10.3425,10.2198,10.2487,109542.32718668,0
+CII.US,D,20170816,000000,10.2607,10.3071,10.2426,10.2607,130243.30004751,0
+CII.US,D,20170817,000000,10.2544,10.2961,10.1407,10.1626,162620.95494826,0
+CII.US,D,20170818,000000,10.1626,10.2607,10.1026,10.178,210201.17901325,0
+CII.US,D,20170821,000000,10.1534,10.2226,10.1253,10.2226,142064.09791061,0
+CII.US,D,20170822,000000,10.2426,10.3343,10.2134,10.3343,82011.804476247,0
+CII.US,D,20170823,000000,10.3107,10.3425,10.2833,10.3261,106488.39188023,0
+CII.US,D,20170824,000000,10.3107,10.3498,10.267,10.2679,79128.387891868,0
+CII.US,D,20170825,000000,10.3016,10.3643,10.2544,10.2961,102090.10897128,0
+CII.US,D,20170828,000000,10.3425,10.3688,10.3179,10.3688,142578.95443923,0
+CII.US,D,20170829,000000,10.3179,10.3408,10.2753,10.3107,122989.10357388,0
+CII.US,D,20170830,000000,10.3343,10.4142,10.3179,10.408,101698.46597089,0
+CII.US,D,20170831,000000,10.4343,10.4615,10.388,10.4288,177907.13329238,0
+CII.US,D,20170901,000000,10.4526,10.5388,10.4417,10.5171,231459.91311343,0
+CII.US,D,20170905,000000,10.4979,10.5043,10.3943,10.4343,98422.306265324,0
+CII.US,D,20170906,000000,10.4469,10.5315,10.4007,10.4007,116891.13404806,0
+CII.US,D,20170907,000000,10.4469,10.4843,10.4007,10.4225,169995.06458775,0
+CII.US,D,20170908,000000,10.4343,10.4469,10.3825,10.408,129175.08276273,0
+CII.US,D,20170911,000000,10.4343,10.4615,10.4142,10.4343,150169.78787386,0
+CII.US,D,20170912,000000,10.5035,10.5106,10.4689,10.4779,120608.44218947,0
+CII.US,D,20170913,000000,10.5035,10.5588,10.4834,10.5588,154241.33490889,0
+CII.US,D,20170914,000000,10.5388,10.5517,10.468,10.4979,123582.06867844,0
+CII.US,D,20170915,000000,10.5106,10.5315,10.4561,10.5171,152195.11024389,0
+CII.US,D,20170918,000000,10.5588,10.5588,10.4907,10.5588,175093.02431761,0
+CII.US,D,20170919,000000,10.5588,10.5942,10.5171,10.5725,184780.68797351,0
+CII.US,D,20170920,000000,10.5652,10.6479,10.5388,10.6479,192476.03288297,0
+CII.US,D,20170921,000000,10.6479,10.6552,10.5796,10.5796,88116.374726805,0
+CII.US,D,20170922,000000,10.5998,10.6479,10.5889,10.5889,119490.71946922,0
+CII.US,D,20170925,000000,10.5942,10.6288,10.5796,10.6152,117143.06170842,0
+CII.US,D,20170926,000000,10.6351,10.6599,10.6262,10.6398,93657.683134098,0
+CII.US,D,20170927,000000,10.6743,10.7079,10.6552,10.7025,102606.06562068,0
+CII.US,D,20170928,000000,10.6889,10.6961,10.6398,10.6552,136858.32634354,0
+CII.US,D,20170929,000000,10.6661,10.7497,10.6351,10.7316,184942.40572927,0
+CII.US,D,20171002,000000,10.7316,10.7997,10.7025,10.716,297873.10494186,0
+CII.US,D,20171003,000000,10.7079,10.7997,10.7025,10.7515,167387.77832106,0
+CII.US,D,20171004,000000,10.7316,10.7661,10.6889,10.716,212314.51104631,0
+CII.US,D,20171005,000000,10.7515,10.8196,10.7244,10.806,114268.44609034,0
+CII.US,D,20171006,000000,10.8196,10.8461,10.7997,10.8125,126655.80615906,0
+CII.US,D,20171009,000000,10.8125,10.8797,10.787,10.827,147292.9720142,0
+CII.US,D,20171010,000000,10.8652,10.8943,10.8352,10.8461,153092.8088066,0
+CII.US,D,20171011,000000,10.8543,10.8797,10.827,10.8597,107537.90711162,0
+CII.US,D,20171012,000000,10.8797,10.8797,10.8406,10.8406,138792.3386882,0
+CII.US,D,20171013,000000,10.8543,10.8652,10.8196,10.8352,123142.02036337,0
+CII.US,D,20171016,000000,10.8716,10.9033,10.8196,10.827,136948.53624813,0
+CII.US,D,20171017,000000,10.8543,10.8943,10.8406,10.8597,148759.43302412,0
+CII.US,D,20171018,000000,10.9033,10.9352,10.8724,10.9197,177970.94029806,0
+CII.US,D,20171019,000000,10.8943,10.9115,10.8652,10.9115,122144.210809,0
+CII.US,D,20171020,000000,10.9533,10.9998,10.9352,10.9852,221129.77891757,0
+CII.US,D,20171023,000000,10.9924,11.0251,10.9197,10.9197,126459.98465885,0
+CII.US,D,20171024,000000,10.9533,10.9998,10.9533,10.9924,178459.39392777,0
+CII.US,D,20171025,000000,10.9924,10.9924,10.787,10.8461,303274.69800913,0
+CII.US,D,20171026,000000,10.8943,10.9352,10.8716,10.9197,181730.0530294,0
+CII.US,D,20171027,000000,10.947,11.0397,10.947,10.9852,160792.55419923,0
+CII.US,D,20171030,000000,10.9643,11.0251,10.9643,11.0078,89393.614961244,0
+CII.US,D,20171031,000000,11.0306,11.0479,11.0078,11.0251,128396.1972451,0
+CII.US,D,20171101,000000,11.0642,11.1033,11.0251,11.0642,160519.7242439,0
+CII.US,D,20171102,000000,11.0642,11.0788,10.9852,11.0133,130939.67650609,0
+CII.US,D,20171103,000000,11.0179,11.0397,10.9924,11.0306,100650.05086028,0
+CII.US,D,20171106,000000,11.0642,11.0842,11.0179,11.0642,122414.84052274,0
+CII.US,D,20171107,000000,11.0788,11.0788,10.9697,11.0133,122857.08907939,0
+CII.US,D,20171108,000000,11.0179,11.0179,10.958,10.9924,124202.53680265,0
+CII.US,D,20171109,000000,10.958,10.958,10.7997,10.8597,259550.39730476,0
+CII.US,D,20171110,000000,10.8543,10.887,10.8196,10.8597,180974.27004831,0
+CII.US,D,20171113,000000,10.8352,10.8352,10.7651,10.7733,265564.75765076,0
+CII.US,D,20171114,000000,10.7597,10.7733,10.6271,10.6461,308883.11378446,0
+CII.US,D,20171115,000000,10.5861,10.7279,10.5079,10.7151,291722.32961821,0
+CII.US,D,20171116,000000,10.7515,10.8406,10.7234,10.8352,164693.58251214,0
+CII.US,D,20171117,000000,10.847,10.9315,10.8125,10.9279,175199.73603403,0
+CII.US,D,20171120,000000,10.9043,10.9662,10.9043,10.9352,138708.72950834,0
+CII.US,D,20171121,000000,10.9479,11.0197,10.9479,10.9778,154096.1189649,0
+CII.US,D,20171122,000000,10.9933,11.0797,10.9687,11.0143,122377.43641595,0
+CII.US,D,20171124,000000,11.0498,11.1187,11.0415,11.1187,42156.628581984,0
+CII.US,D,20171127,000000,11.0915,11.1051,11.0325,11.0724,86960.147779007,0
+CII.US,D,20171128,000000,11.0588,11.1187,11.0415,11.1135,130768.05766322,0
+CII.US,D,20171129,000000,11.1135,11.1187,11.0197,11.0415,176414.26938356,0
+CII.US,D,20171130,000000,11.086,11.1462,11.0533,11.1378,424803.94129784,0
+CII.US,D,20171201,000000,11.1187,11.1378,11.0232,11.1251,138655.92371053,0
+CII.US,D,20171204,000000,11.1869,11.1869,11.1051,11.1462,152165.40698264,0
+CII.US,D,20171205,000000,11.1251,11.1462,11.0652,11.1378,177143.64946577,0
+CII.US,D,20171206,000000,11.1316,11.1462,11.0588,11.1187,109283.79880159,0
+CII.US,D,20171207,000000,11.1187,11.168,11.0415,11.0415,132598.65865383,0
+CII.US,D,20171208,000000,11.1135,11.1135,11.0325,11.0724,225583.0678659,0
+CII.US,D,20171211,000000,11.0915,11.1533,11.0652,11.1378,141514.03751679,0
+CII.US,D,20171212,000000,11.168,11.2461,11.1533,11.2387,175980.82179324,0
+CII.US,D,20171213,000000,11.2507,11.2507,11.1187,11.1462,203570.75102622,0
+CII.US,D,20171214,000000,11.1797,11.1797,11.0962,11.1462,175065.52129794,0
+CII.US,D,20171215,000000,11.1797,11.2396,11.1187,11.226,155053.22405016,0
+CII.US,D,20171218,000000,11.2396,11.3488,11.2396,11.3333,235721.7810447,0
+CII.US,D,20171219,000000,11.3488,11.3915,11.3488,11.3787,246460.06005277,0
+CII.US,D,20171220,000000,11.4177,11.4651,11.3959,11.4098,193906.1899069,0
+CII.US,D,20171221,000000,11.4396,11.4715,11.3915,11.4042,157471.28954137,0
+CII.US,D,20171222,000000,11.4177,11.4715,11.3915,11.4651,118605.1222352,0
+CII.US,D,20171226,000000,11.4715,11.4778,11.4177,11.4252,152594.45408981,0
+CII.US,D,20171227,000000,11.4177,11.4715,11.4177,11.4488,136676.80641359,0
+CII.US,D,20171228,000000,11.4778,11.4778,11.4561,11.4715,121417.03096837,0
+CII.US,D,20171229,000000,11.4905,11.497,11.4396,11.4396,181511.12899266,0
+CII.US,D,20180102,000000,11.4561,11.497,11.4561,11.4561,176402.16805492,0
+CII.US,D,20180103,000000,11.4715,11.5478,11.4651,11.4715,202347.41671037,0
+CII.US,D,20180104,000000,11.497,11.6596,11.497,11.556,366069.59256705,0
+CII.US,D,20180105,000000,11.6106,11.6477,11.556,11.556,166141.34146868,0
+CII.US,D,20180108,000000,11.5625,11.6659,11.556,11.6243,181945.67670378,0
+CII.US,D,20180109,000000,11.6842,11.7252,11.6534,11.6534,175855.40802345,0
+CII.US,D,20180110,000000,11.6596,11.7159,11.6442,11.6786,195964.51590053,0
+CII.US,D,20180111,000000,11.7388,11.8043,11.6842,11.6842,307655.37898546,0
+CII.US,D,20180112,000000,11.7388,11.8287,11.7159,11.7551,223107.79609372,0
+CII.US,D,20180116,000000,11.7769,11.8814,11.7005,11.7005,251806.64708062,0
+CII.US,D,20180117,000000,11.7388,11.8069,11.7005,11.7551,202136.19351914,0
+CII.US,D,20180118,000000,11.7641,11.8069,11.7005,11.8069,148450.2990828,0
+CII.US,D,20180119,000000,11.7914,11.8332,11.7833,11.8132,110396.02091788,0
+CII.US,D,20180122,000000,11.8206,11.8451,11.7769,11.8332,163259.02500508,0
+CII.US,D,20180123,000000,11.8206,11.8915,11.8206,11.8869,144031.11387888,0
+CII.US,D,20180124,000000,11.916,11.9432,11.8814,11.9368,188722.42075557,0
+CII.US,D,20180125,000000,11.9577,11.9877,11.8696,11.916,190007.36183553,0
+CII.US,D,20180126,000000,11.9525,11.9805,11.9005,11.9459,209018.54916656,0
+CII.US,D,20180129,000000,11.9287,11.9287,11.8659,11.8869,148882.64655235,0
+CII.US,D,20180130,000000,11.8206,11.8533,11.5942,11.6786,286501.15636013,0
+CII.US,D,20180131,000000,11.7159,11.7869,11.6842,11.6968,197176.84900851,0
+CII.US,D,20180201,000000,11.7914,11.8069,11.5942,11.7914,247311.55354239,0
+CII.US,D,20180202,000000,11.6243,11.7388,11.4769,11.5087,418730.17442933,0
+CII.US,D,20180205,000000,11.2989,11.4169,10.3471,10.8352,1089687.2420802,0
+CII.US,D,20180206,000000,10.7234,11.1232,10.6116,11.0678,485708.82834259,0
+CII.US,D,20180207,000000,11.0615,11.2705,11.0615,11.1498,268723.20443203,0
+CII.US,D,20180208,000000,11.1232,11.1568,10.8415,10.8415,415843.45748259,0
+CII.US,D,20180209,000000,10.9434,10.9643,10.6116,10.9434,371891.43177519,0
+CII.US,D,20180212,000000,11.0452,11.1643,10.9562,11.1015,283205.1944804,0
+CII.US,D,20180213,000000,11.1015,11.1643,11.0542,11.1498,126993.54324086,0
+CII.US,D,20180214,000000,11.1097,11.2578,11.0751,11.2578,256547.06755455,0
+CII.US,D,20180215,000000,11.2769,11.3968,11.2269,11.3915,179123.86688351,0
+CII.US,D,20180216,000000,11.385,11.4651,11.3706,11.385,141179.60079736,0
+CII.US,D,20180220,000000,11.3479,11.406,11.3479,11.3479,104770.00320995,0
+CII.US,D,20180221,000000,11.357,11.4514,11.3196,11.3269,144047.61569071,0
+CII.US,D,20180222,000000,11.3269,11.3787,11.2161,11.2306,251159.77605752,0
+CII.US,D,20180223,000000,11.2914,11.4651,11.2914,11.4651,384694.63750165,0
+CII.US,D,20180226,000000,11.4979,11.6742,11.4252,11.6678,414027.15806222,0
+CII.US,D,20180227,000000,11.6613,11.6669,11.516,11.5306,128854.94761352,0
+CII.US,D,20180228,000000,11.5215,11.5642,11.3968,11.4042,226372.95459143,0
+CII.US,D,20180301,000000,11.3651,11.3968,11.1387,11.1568,440740.29102745,0
+CII.US,D,20180302,000000,11.1097,11.2087,11.067,11.1932,222859.16879575,0
+CII.US,D,20180305,000000,11.1643,11.4177,11.1405,11.3396,245951.80424887,0
+CII.US,D,20180306,000000,11.4042,11.4098,11.2769,11.3479,191917.17152284,0
+CII.US,D,20180307,000000,11.3069,11.3706,11.2651,11.3269,213353.02506982,0
+CII.US,D,20180308,000000,11.3706,11.4396,11.3133,11.4177,205781.99380936,0
+CII.US,D,20180309,000000,11.5051,11.6188,11.4687,11.6188,209259.47561906,0
+CII.US,D,20180312,000000,11.6552,11.7033,11.6269,11.6678,161329.41314359,0
+CII.US,D,20180313,000000,11.7033,11.7033,11.586,11.6124,223016.48606837,0
+CII.US,D,20180314,000000,11.6996,11.6996,11.4551,11.4851,151740.76035858,0
+CII.US,D,20180315,000000,11.5496,11.5642,11.377,11.3833,271044.45929395,0
+CII.US,D,20180316,000000,11.4169,11.4678,11.4169,11.4551,154253.43623755,0
+CII.US,D,20180319,000000,11.4325,11.4551,11.275,11.377,134343.45022302,0
+CII.US,D,20180320,000000,11.3906,11.4388,11.3579,11.4098,155923.41959317,0
+CII.US,D,20180321,000000,11.4098,11.4905,11.377,11.4033,182468.23407791,0
+CII.US,D,20180322,000000,11.326,11.3379,11.1405,11.1616,205660.98052271,0
+CII.US,D,20180323,000000,11.1988,11.237,10.8634,10.8689,276842.09584474,0
+CII.US,D,20180326,000000,11.0078,11.0933,10.9088,11.026,412122.84897882,0
+CII.US,D,20180327,000000,11.1015,11.1807,10.9216,10.9524,201028.371886,0
+CII.US,D,20180328,000000,10.9524,11.0188,10.877,10.9524,157943.24135926,0
+CII.US,D,20180329,000000,11.0143,11.2287,10.9768,11.1616,264356.82502593,0
+CII.US,D,20180402,000000,11.1616,11.1616,10.8243,10.9088,271197.3760834,0
+CII.US,D,20180403,000000,10.958,11.0325,10.8443,10.986,247128.93349165,0
+CII.US,D,20180404,000000,10.8689,11.026,10.8307,11.026,539860.07387212,0
+CII.US,D,20180405,000000,11.0807,11.237,11.0724,11.2143,253602.04420604,0
+CII.US,D,20180406,000000,11.1905,11.2223,10.9524,11.026,228826.22394784,0
+CII.US,D,20180409,000000,11.0869,11.1741,11.0588,11.0588,121390.62806946,0
+CII.US,D,20180410,000000,11.237,11.2433,11.1343,11.1988,186985.33003191,0
+CII.US,D,20180411,000000,11.1824,11.2287,11.0878,11.1616,139922.16273709,0
+CII.US,D,20180412,000000,11.2442,11.2723,11.1824,11.1988,205712.68619974,0
+CII.US,D,20180413,000000,11.2705,11.2904,11.1824,11.2143,179469.30481082,0
+CII.US,D,20180416,000000,11.3133,11.3269,11.206,11.237,325090.09322783,0
+CII.US,D,20180417,000000,11.3196,11.3706,11.2835,11.356,168237.07156912,0
+CII.US,D,20180418,000000,11.3915,11.3915,11.3306,11.3706,98876.656150615,0
+CII.US,D,20180419,000000,11.3706,11.3706,11.305,11.356,184723.48169255,0
+CII.US,D,20180420,000000,11.3842,11.3842,11.2643,11.2989,116198.05795184,0
+CII.US,D,20180423,000000,11.2989,11.3269,11.2526,11.2989,114017.61855076,0
+CII.US,D,20180424,000000,11.3469,11.3778,11.1624,11.2559,192656.45269214,0
+CII.US,D,20180425,000000,11.206,11.2825,11.1697,11.276,125718.50324801,0
+CII.US,D,20180426,000000,11.3133,11.4107,11.3133,11.3387,169628.72436547,0
+CII.US,D,20180427,000000,11.3915,11.4561,11.3542,11.4107,113290.43871014,0
+CII.US,D,20180430,000000,11.4261,11.486,11.3915,11.4042,114595.18196428,0
+CII.US,D,20180501,000000,11.3842,11.3915,11.2989,11.3778,127959.44929239,0
+CII.US,D,20180502,000000,11.3842,11.4107,11.3196,11.3196,142287.42243051,0
+CII.US,D,20180503,000000,11.3196,11.3469,11.1697,11.2989,153571.36134922,0
+CII.US,D,20180504,000000,11.2705,11.3706,11.2287,11.3469,103874.50488882,0
+CII.US,D,20180507,000000,11.3915,11.4569,11.3842,11.4187,80326.419429597,0
+CII.US,D,20180508,000000,11.3968,11.4107,11.3469,11.3968,103761.19244769,0
+CII.US,D,20180509,000000,11.4042,11.4406,11.3778,11.4332,181124.98659619,0
+CII.US,D,20180510,000000,11.4914,11.5378,11.4733,11.5224,103852.50247307,0
+CII.US,D,20180511,000000,11.546,11.606,11.5378,11.5987,149791.34632292,0
+CII.US,D,20180514,000000,11.6361,11.6706,11.5987,11.6215,73254.843006712,0
+CII.US,D,20180515,000000,11.615,11.615,11.4851,11.5378,213256.21444052,0
+CII.US,D,20180516,000000,11.5315,11.5987,11.5105,11.5378,165389.95897073,0
+CII.US,D,20180517,000000,11.516,11.5823,11.5051,11.5224,128577.71717506,0
+CII.US,D,20180518,000000,11.5224,11.5532,11.4879,11.5523,112644.66780782,0
+CII.US,D,20180521,000000,11.615,11.6215,11.576,11.5987,117416.99178454,0
+CII.US,D,20180522,000000,11.6361,11.6898,11.606,11.6632,184214.12576787,0
+CII.US,D,20180523,000000,11.6361,11.6832,11.6079,11.6569,179044.65818678,0
+CII.US,D,20180524,000000,11.6569,11.6776,11.5669,11.615,136425.97887402,0
+CII.US,D,20180525,000000,11.6361,11.6569,11.606,11.615,121841.67759238,0
+CII.US,D,20180529,000000,11.5596,11.5915,11.4905,11.5105,172233.81039058,0
+CII.US,D,20180530,000000,11.5523,11.6269,11.5378,11.6269,113185.92723531,0
+CII.US,D,20180531,000000,11.6269,11.6361,11.5596,11.576,149211.58266785,0
+CII.US,D,20180601,000000,11.5915,11.6832,11.5915,11.6269,159561.51903786,0
+CII.US,D,20180604,000000,11.6423,11.7005,11.6423,11.6776,111315.72189635,0
+CII.US,D,20180605,000000,11.6776,11.7005,11.6269,11.6776,217932.82790873,0
+CII.US,D,20180606,000000,11.6776,11.746,11.6706,11.7252,217029.62874209,0
+CII.US,D,20180607,000000,11.746,11.7842,11.7313,11.7551,185433.05960056,0
+CII.US,D,20180608,000000,11.7313,11.7641,11.6776,11.7551,136940.83540262,0
+CII.US,D,20180611,000000,11.7551,11.8415,11.7187,11.7923,161005.97763202,0
+CII.US,D,20180612,000000,11.7996,11.9114,11.7996,11.9114,148198.37142243,0
+CII.US,D,20180613,000000,11.9251,11.9251,11.8687,11.8761,115299.25926836,0
+CII.US,D,20180614,000000,11.9251,11.9413,11.8951,11.9033,101832.68070698,0
+CII.US,D,20180615,000000,11.8832,11.8832,11.856,11.8832,113258.53520731,0
+CII.US,D,20180618,000000,11.8477,11.8477,11.7914,11.8069,102861.29364341,0
+CII.US,D,20180619,000000,11.746,11.7542,11.7079,11.7542,138364.39170182,0
+CII.US,D,20180620,000000,11.7987,11.8351,11.7851,11.7987,100753.46221431,0
+CII.US,D,20180621,000000,11.8296,11.8296,11.7197,11.7305,88396.90552765,0
+CII.US,D,20180622,000000,11.7987,11.8351,11.7742,11.8296,122616.16262688,0
+CII.US,D,20180625,000000,11.8141,11.8141,11.6178,11.6959,130566.73555909,0
+CII.US,D,20180626,000000,11.7242,11.7631,11.6861,11.7388,156469.07950384,0
+CII.US,D,20180627,000000,11.7631,11.7914,11.597,11.597,131467.73448416,0
+CII.US,D,20180628,000000,11.6342,11.6342,11.5743,11.626,100343.11716053,0
+CII.US,D,20180629,000000,11.6959,11.7388,11.664,11.6697,138341.28916526,0
+CII.US,D,20180702,000000,11.6196,11.6898,11.5651,11.6898,132486.4463335,0
+CII.US,D,20180703,000000,11.746,11.746,11.6622,11.6996,71371.436218289,0
+CII.US,D,20180705,000000,11.7833,11.7833,11.6725,11.7305,172593.54988814,0
+CII.US,D,20180706,000000,11.6562,11.8224,11.6562,11.7914,229389.48579112,0
+CII.US,D,20180709,000000,11.8477,12.0006,11.8224,11.9114,212054.88254042,0
+CII.US,D,20180710,000000,11.955,12.0078,11.9251,12.0078,175660.68664403,0
+CII.US,D,20180711,000000,11.955,11.9632,11.9033,11.9497,93808.399682004,0
+CII.US,D,20180712,000000,12.0078,12.0078,11.9497,12.0006,130606.33990742,0
+CII.US,D,20180713,000000,12.0078,12.0278,11.9632,12.0278,126220.15832715,0
+CII.US,D,20180716,000000,12.0441,12.0531,11.9714,12.0204,99810.658699312,0
+CII.US,D,20180717,000000,11.9932,12.0006,11.9187,12.0006,226050.61920067,0
+CII.US,D,20180718,000000,11.9932,12.0841,11.9932,12.0778,117061.65277014,0
+CII.US,D,20180719,000000,12.0642,12.0723,11.9877,12.0006,116009.93729716,0
+CII.US,D,20180720,000000,12.0278,12.0704,12.0278,12.0587,85827.023367747,0
+CII.US,D,20180723,000000,12.0704,12.0704,12.0278,12.0587,96622.50865676,0
+CII.US,D,20180724,000000,12.1296,12.1787,12.1059,12.1503,178987.45190584,0
+CII.US,D,20180725,000000,12.1503,12.2105,12.1132,12.2105,159492.21142824,0
+CII.US,D,20180726,000000,12.1951,12.247,12.1503,12.2176,212826.06721254,0
+CII.US,D,20180727,000000,12.254,12.2605,12.1503,12.1651,94351.859351092,0
+CII.US,D,20180730,000000,12.1787,12.2105,12.0531,12.0915,104131.93315312,0
+CII.US,D,20180731,000000,12.1296,12.1878,12.0915,12.1368,128695.43009934,0
+CII.US,D,20180801,000000,12.1651,12.1787,12.0977,12.1205,99777.655075684,0
+CII.US,D,20180802,000000,12.0915,12.1878,12.0714,12.1878,86267.0716828,0
+CII.US,D,20180803,000000,12.1787,12.2259,12.1296,12.2176,98600.52583292,0
+CII.US,D,20180806,000000,12.2176,12.2605,12.1724,12.2605,116826.22692159,0
+CII.US,D,20180807,000000,12.254,12.3223,12.2176,12.3096,157647.30886739,0
+CII.US,D,20180808,000000,12.3096,12.3296,12.2769,12.3149,106455.38825659,0
+CII.US,D,20180809,000000,12.3452,12.4059,12.3223,12.376,226474.16570388,0
+CII.US,D,20180810,000000,12.3623,12.3623,12.247,12.266,112684.27215616,0
+CII.US,D,20180813,000000,12.266,12.3124,12.2331,12.266,144809.99939653,0
+CII.US,D,20180814,000000,12.3149,12.3296,12.2605,12.2769,111079.19592701,0
+CII.US,D,20180815,000000,12.266,12.3013,12.2022,12.3013,141297.31372163,0
+CII.US,D,20180816,000000,12.3368,12.3841,12.3149,12.3296,86374.883519986,0
+CII.US,D,20180817,000000,12.3296,12.4496,12.3296,12.4422,161969.683442,0
+CII.US,D,20180820,000000,12.4422,12.4804,12.4113,12.4621,162747.46883885,0
+CII.US,D,20180821,000000,12.4895,12.5132,12.4496,12.4496,112135.31188314,0
+CII.US,D,20180822,000000,12.4559,12.4621,12.4313,12.4422,92350.739638394,0
+CII.US,D,20180823,000000,12.4621,12.5132,12.3841,12.3904,102402.54327497,0
+CII.US,D,20180824,000000,12.4669,12.4804,12.4422,12.4732,83295.645435411,0
+CII.US,D,20180827,000000,12.5259,12.5505,12.4804,12.4895,123754.78764209,0
+CII.US,D,20180828,000000,12.5331,12.5577,12.4895,12.5331,115881.22316503,0
+CII.US,D,20180829,000000,12.575,12.6104,12.4422,12.4669,277758.49646085,0
+CII.US,D,20180830,000000,12.4804,12.4977,12.4422,12.4804,200159.27646379,0
+CII.US,D,20180831,000000,12.4804,12.5203,12.4559,12.4804,156333.76464694,0
+CII.US,D,20180904,000000,12.4496,12.5132,12.4496,12.504,104753.50139814,0
+CII.US,D,20180905,000000,12.4895,12.5132,12.4232,12.4559,131950.68750992,0
+CII.US,D,20180906,000000,12.4732,12.4895,12.3977,12.436,103215.53253703,0
+CII.US,D,20180907,000000,12.4068,12.436,12.395,12.3977,105609.39537091,0
+CII.US,D,20180910,000000,12.4422,12.5132,12.4141,12.4268,93262.739771338,0
+CII.US,D,20180911,000000,12.4268,12.504,12.395,12.4732,173413.13987491,0
+CII.US,D,20180912,000000,12.5132,12.5259,12.4422,12.4496,97762.233792746,0
+CII.US,D,20180913,000000,12.5132,12.5423,12.4621,12.4621,116675.51037368,0
+CII.US,D,20180914,000000,12.504,12.504,12.4232,12.4559,162254.61472598,0
+CII.US,D,20180917,000000,12.4422,12.4559,12.3359,12.3686,177878.5301519,0
+CII.US,D,20180918,000000,12.3532,12.4559,12.3513,12.4268,201825.95945703,0
+CII.US,D,20180919,000000,12.4068,12.4669,12.4068,12.4559,136895.73045032,0
+CII.US,D,20180920,000000,12.4895,12.5678,12.4669,12.5586,131779.06866704,0
+CII.US,D,20180921,000000,12.6112,12.6112,12.5586,12.5759,136455.68213526,0
+CII.US,D,20180924,000000,12.5586,12.5995,12.5132,12.5423,124916.51519382,0
+CII.US,D,20180925,000000,12.5759,12.5759,12.5213,12.5759,105941.63184877,0
+CII.US,D,20180926,000000,12.5822,12.5822,12.4804,12.5203,167426.28254863,0
+CII.US,D,20180927,000000,12.5269,12.5269,12.4559,12.4669,143909.00047146,0
+CII.US,D,20180928,000000,12.4804,12.5913,12.4496,12.5513,488379.92161499,0
+CII.US,D,20181001,000000,12.5913,12.6112,12.5586,12.5678,105416.87423308,0
+CII.US,D,20181002,000000,12.5759,12.5913,12.5423,12.5678,64722.306177852,0
+CII.US,D,20181003,000000,12.606,12.6112,12.5341,12.5513,111501.64230946,0
+CII.US,D,20181004,000000,12.5203,12.5423,12.2759,12.3141,187107.44343933,0
+CII.US,D,20181005,000000,12.2849,12.3287,12.0751,12.1105,300117.35134863,0
+CII.US,D,20181008,000000,12.1032,12.2323,12.0323,12.2086,196740.10105582,0
+CII.US,D,20181009,000000,12.2849,12.2849,12.1951,12.2531,131870.37869244,0
+CII.US,D,20181010,000000,12.2461,12.2461,11.8424,11.8495,431192.3427116,0
+CII.US,D,20181011,000000,11.8242,11.8369,11.5069,11.626,388627.56931741,0
+CII.US,D,20181012,000000,11.756,11.8322,11.6613,11.7313,310139.45172393,0
+CII.US,D,20181015,000000,11.7313,11.8168,11.6959,11.7769,123428.05176816,0
+CII.US,D,20181016,000000,11.8442,11.9996,11.8141,11.9688,210680.83167666,0
+CII.US,D,20181017,000000,11.9923,12.0806,11.8796,12.0778,156522.98542245,0
+CII.US,D,20181018,000000,12.0587,12.0587,11.8379,11.8514,131590.94801237,0
+CII.US,D,20181019,000000,11.886,11.987,11.8841,11.9223,65205.259203621,0
+CII.US,D,20181022,000000,11.9688,11.9688,11.8486,11.8796,99426.716544431,0
+CII.US,D,20181023,000000,11.715,11.7242,11.5551,11.6613,207153.84443153,0
+CII.US,D,20181024,000000,11.6613,11.6832,11.3959,11.4098,165037.92031869,0
+CII.US,D,20181025,000000,11.4496,11.5478,11.3743,11.4924,134263.14140552,0
+CII.US,D,20181026,000000,11.4023,11.4252,11.2223,11.2852,195577.2733833,0
+CII.US,D,20181029,000000,11.3288,11.4996,11.1298,11.1896,189832.44263029,0
+CII.US,D,20181030,000000,11.1896,11.2651,11.1251,11.2488,138811.04074159,0
+CII.US,D,20181031,000000,11.3514,11.4252,11.3288,11.335,190523.31848492,0
+CII.US,D,20181101,000000,11.3824,11.5133,11.3606,11.5061,124904.41386515,0
+CII.US,D,20181102,000000,11.5187,11.5797,11.4406,11.4406,121366.42541214,0
+CII.US,D,20181105,000000,11.4733,11.5251,11.4406,11.4996,84325.358492633,0
+CII.US,D,20181106,000000,11.5251,11.6033,11.5133,11.5868,135363.26219316,0
+CII.US,D,20181107,000000,11.6477,11.8724,11.6477,11.8442,139809.95041676,0
+CII.US,D,20181108,000000,11.8514,11.9305,11.8168,11.9088,84893.020819048,0
+CII.US,D,20181109,000000,11.8796,11.8796,11.7468,11.8014,132091.50297073,0
+CII.US,D,20181112,000000,11.765,11.765,11.6014,11.6188,72196.526809011,0
+CII.US,D,20181113,000000,11.6188,11.6996,11.6033,11.6115,86135.057188284,0
+CII.US,D,20181114,000000,11.6552,11.6759,11.4325,11.4914,96962.445980139,0
+CII.US,D,20181115,000000,11.4488,11.486,11.3007,11.486,190388.00362805,0
+CII.US,D,20181116,000000,11.4169,11.5033,11.3805,11.3951,141978.28848916,0
+CII.US,D,20181119,000000,11.3805,11.4325,11.2643,11.2769,94374.961887633,0
+CII.US,D,20181120,000000,11.2026,11.2026,11.0251,11.0652,225964.8097792,0
+CII.US,D,20181121,000000,11.0797,11.1587,11.057,11.1078,83458.463311979,0
+CII.US,D,20181123,000000,11.0797,11.1443,11.0479,11.0833,66677.220817471,0
+CII.US,D,20181126,000000,11.1443,11.2297,11.0869,11.2115,162055.49286343,0
+CII.US,D,20181127,000000,11.1715,11.2507,11.1661,11.2343,88860.056379244,0
+CII.US,D,20181128,000000,11.2705,11.4797,11.2705,11.4797,131675.65731302,0
+CII.US,D,20181129,000000,11.4325,11.5333,11.3951,11.5178,115575.38958606,0
+CII.US,D,20181130,000000,11.5478,11.6332,11.5061,11.6188,101879.98590085,0
+CII.US,D,20181203,000000,11.8659,11.8659,11.6986,11.7715,140187.2918469,0
+CII.US,D,20181204,000000,11.6832,11.7313,11.4396,11.486,126947.33816779,0
+CII.US,D,20181206,000000,11.3206,11.3206,11.0714,11.3206,165721.0953278,0
+CII.US,D,20181207,000000,11.3133,11.3497,11.057,11.1516,164822.29664431,0
+CII.US,D,20181210,000000,11.1015,11.1232,10.747,10.9669,262753.94903835,0
+CII.US,D,20181211,000000,11.1169,11.1169,10.8634,10.877,140699.94813396,0
+CII.US,D,20181212,000000,11.0124,11.0306,10.9333,10.947,140985.97953873,0
+CII.US,D,20181213,000000,10.9389,10.997,10.877,10.9006,155522.97562647,0
+CII.US,D,20181214,000000,10.8498,10.8634,10.647,10.6706,191763.15461258,0
+CII.US,D,20181217,000000,10.6124,10.6552,10.2916,10.3315,516678.32863518,0
+CII.US,D,20181218,000000,10.3315,10.5325,10.3244,10.4417,356121.20028451,0
+CII.US,D,20181219,000000,10.4279,10.5469,10.2487,10.2843,318567.47707799,0
+CII.US,D,20181220,000000,10.2544,10.2925,9.88451,10.1361,706981.62296257,0
+CII.US,D,20181221,000000,10.1515,10.2679,9.82064,9.86354,412099.74644228,0
+CII.US,D,20181224,000000,9.83453,9.84341,9.72984,9.80429,169726.63511557,0
+CII.US,D,20181226,000000,9.82706,10.1907,9.8144,10.1907,293700.34679438,0
+CII.US,D,20181227,000000,10.1361,10.2071,9.94536,10.2071,304269.20720115,0
+CII.US,D,20181228,000000,10.2071,10.4115,10.1907,10.3988,306513.45360793,0
+CII.US,D,20181231,000000,10.5079,10.5243,10.3389,10.4343,409306.53976249,0
+CII.US,D,20190102,000000,10.3315,10.5926,10.2843,10.5388,167864.13062209,0
+CII.US,D,20190103,000000,10.5079,10.5325,10.3235,10.3625,228896.63167825,0
+CII.US,D,20190104,000000,10.4053,10.5535,10.3235,10.5079,402155.7546429,0
+CII.US,D,20190107,000000,10.5853,10.7616,10.5698,10.7025,237738.30244843,0
+CII.US,D,20190108,000000,10.7906,10.877,10.7216,10.8205,153911.29867259,0
+CII.US,D,20190109,000000,10.877,10.9533,10.8578,10.9006,188914.9418934,0
+CII.US,D,20190110,000000,10.8843,10.9669,10.8634,10.9333,165100.62720358,0
+CII.US,D,20190111,000000,10.947,11.0488,10.9088,11.0171,139397.40512139,0
+CII.US,D,20190114,000000,10.9669,10.9915,10.9324,10.9324,88633.431496991,0
+CII.US,D,20190115,000000,10.9998,11.1187,10.9605,11.0952,105370.66916,0
+CII.US,D,20190116,000000,11.1187,11.168,11.1097,11.1325,140047.57650688,0
+CII.US,D,20190117,000000,11.1251,11.1834,11.1187,11.147,182105.19421798,0
+CII.US,D,20190118,000000,11.2143,11.3633,11.205,11.2877,145352.35894483,0
+CII.US,D,20190122,000000,11.2596,11.2806,11.1325,11.168,128585.41802057,0
+CII.US,D,20190123,000000,11.2287,11.2378,11.1325,11.1741,129431.41090627,0
+CII.US,D,20190124,000000,11.1979,11.205,11.0952,11.1325,151335.91590876,0
+CII.US,D,20190125,000000,11.1741,11.2143,11.1251,11.2143,155007.01897708,0
+CII.US,D,20190128,000000,11.1387,11.1741,11.0869,11.1741,154430.55568437,0
+CII.US,D,20190129,000000,11.205,11.2378,11.1387,11.1979,121948.38930879,0
+CII.US,D,20190130,000000,11.2877,11.3633,11.2507,11.3633,182528.74072122,0
+CII.US,D,20190131,000000,11.3987,11.4532,11.386,11.4369,172462.63551441,0
+CII.US,D,20190201,000000,11.4369,11.497,11.3925,11.4215,174997.31380909,0
+CII.US,D,20190204,000000,11.4532,11.5051,11.4215,11.5051,133423.74924456,0
+CII.US,D,20190205,000000,11.5397,11.586,11.5105,11.586,117347.68417493,0
+CII.US,D,20190206,000000,11.5397,11.625,11.5169,11.6106,101160.50690573,0
+CII.US,D,20190207,000000,11.5541,11.5696,11.4651,11.4896,173814.6839624,0
+CII.US,D,20190208,000000,11.4697,11.5105,11.4624,11.5105,119306.99929771,0
+CII.US,D,20190211,000000,11.5397,11.5469,11.4624,11.5169,133669.0761802,0
+CII.US,D,20190212,000000,11.5952,11.6477,11.5397,11.6477,126766.91835863,0
+CII.US,D,20190213,000000,11.6768,11.6977,11.625,11.6697,106707.31591697,0
+CII.US,D,20190214,000000,11.625,11.6968,11.5942,11.6622,117759.1293495,0
+CII.US,D,20190215,000000,11.6106,11.7169,11.5942,11.6832,270348.08283537,0
+CII.US,D,20190219,000000,11.6832,11.7669,11.6832,11.7169,165752.99883063,0
+CII.US,D,20190220,000000,11.6977,11.7588,11.6977,11.7495,156485.58131567,0
+CII.US,D,20190221,000000,11.7169,11.7169,11.6477,11.6768,110152.89422383,0
+CII.US,D,20190222,000000,11.7323,11.7733,11.6977,11.7323,105762.31216039,0
+CII.US,D,20190225,000000,11.8123,11.8206,11.7323,11.7669,118489.60955248,0
+CII.US,D,20190226,000000,11.7088,11.8123,11.7088,11.7733,132543.65261446,0
+CII.US,D,20190227,000000,11.7669,11.806,11.7415,11.7896,104673.19258064,0
+CII.US,D,20190228,000000,11.8206,11.8351,11.7495,11.7804,141419.42712905,0
+CII.US,D,20190301,000000,11.8631,11.8761,11.806,11.8287,83108.624901514,0
+CII.US,D,20190304,000000,11.9059,11.9468,11.7588,11.8123,149826.55018812,0
+CII.US,D,20190305,000000,11.8123,11.8477,11.7088,11.7495,124904.41386515,0
+CII.US,D,20190306,000000,11.7415,11.7823,11.6795,11.6898,116818.52607607,0
+CII.US,D,20190307,000000,11.6898,11.6898,11.6106,11.6415,99298.002412277,0
+CII.US,D,20190308,000000,11.5779,11.6106,11.5359,11.5779,135262.05108069,0
+CII.US,D,20190311,000000,11.6415,11.7669,11.6295,11.7415,147629.60897524,0
+CII.US,D,20190312,000000,11.7733,11.8123,11.7487,11.7977,153043.30337115,0
+CII.US,D,20190313,000000,11.8206,11.856,11.806,11.8477,131836.27494802,0
+CII.US,D,20190314,000000,11.8887,11.9059,11.8687,11.9014,94378.262249995,0
+CII.US,D,20190315,000000,11.8887,11.9604,11.8696,11.9386,134794.49974595,0
+CII.US,D,20190318,000000,11.9305,12.0123,11.9305,12.0006,77573.917218947,0
+CII.US,D,20190319,000000,12.0269,12.0806,12.0195,12.0451,106335.47509075,0
+CII.US,D,20190320,000000,12.0195,12.0287,11.9141,11.9386,92919.502085596,0
+CII.US,D,20190321,000000,11.8887,12.0195,11.8415,12.0006,101879.98590085,0
+CII.US,D,20190322,000000,11.9688,11.986,11.806,11.8206,117722.8253635,0
+CII.US,D,20190325,000000,11.7977,11.8187,11.7005,11.7723,137644.91270669,0
+CII.US,D,20190326,000000,11.8287,11.8761,11.7487,11.7896,128140.96922237,0
+CII.US,D,20190327,000000,11.8123,11.8351,11.7159,11.7723,145081.72923107,0
+CII.US,D,20190328,000000,11.7977,11.8287,11.7723,11.8206,115486.27980226,0
+CII.US,D,20190329,000000,11.9141,11.9141,11.8415,11.8687,153079.60735716,0
+CII.US,D,20190401,000000,11.9386,11.987,11.9223,11.9777,154936.61124666,0
+CII.US,D,20190402,000000,11.9932,12.0068,11.9223,12.0006,84624.591346867,0
+CII.US,D,20190403,000000,12.0451,12.0451,11.9777,12.0358,126616.20181071,0
+CII.US,D,20190404,000000,12.0269,12.0358,11.9141,12.0195,283582.53591055,0
+CII.US,D,20190405,000000,12.0358,12.1013,12.0195,12.1013,129589.82829967,0
+CII.US,D,20190408,000000,12.0886,12.1433,12.0605,12.1433,98964.665813627,0
+CII.US,D,20190409,000000,12.126,12.126,12.0759,12.1177,104002.11890018,0
+CII.US,D,20190410,000000,12.126,12.1433,12.0932,12.126,116577.59962359,0
+CII.US,D,20190411,000000,12.134,12.1859,12.134,12.1486,99275.999996526,0
+CII.US,D,20190412,000000,12.2423,12.2423,12.1433,12.1705,93026.213801998,0
+CII.US,D,20190415,000000,12.1551,12.1796,12.126,12.1778,97914.050461438,0
+CII.US,D,20190416,000000,12.2022,12.2186,12.1486,12.1551,90612.548793939,0
+CII.US,D,20190417,000000,12.1859,12.1859,12.1087,12.1433,80287.915202031,0
+CII.US,D,20190418,000000,12.1705,12.1705,12.0951,12.1551,86127.35634277,0
+CII.US,D,20190422,000000,12.126,12.1614,12.0951,12.1551,81736.77427934,0
+CII.US,D,20190423,000000,12.134,12.2567,12.1177,12.2359,183588.15703971,0
+CII.US,D,20190424,000000,12.2288,12.2596,12.2022,12.2504,111636.95716634,0
+CII.US,D,20190425,000000,12.2504,12.275,12.1859,12.2634,165502.17129106,0
+CII.US,D,20190426,000000,12.2823,12.2823,12.2077,12.2359,121143.10089225,0
+CII.US,D,20190429,000000,12.2423,12.2913,12.2423,12.2913,91761.074896224,0
+CII.US,D,20190430,000000,12.2913,12.3195,12.2504,12.2634,108897.65640514,0
+CII.US,D,20190501,000000,12.275,12.3452,12.2685,12.2913,94688.496312107,0
+CII.US,D,20190502,000000,12.2634,12.2913,12.1013,12.1623,134896.81097919,0
+CII.US,D,20190503,000000,12.2022,12.275,12.1623,12.2567,136018.93418259,0
+CII.US,D,20190506,000000,12.0806,12.2423,11.9596,12.1951,139353.40028988,0
+CII.US,D,20190507,000000,12.1623,12.1778,11.9214,12.0068,138789.03832583,0
+CII.US,D,20190508,000000,12.0068,12.1059,12.0068,12.0806,154549.36872942,0
+CII.US,D,20190509,000000,12.0595,12.0595,11.9214,11.9996,157718.81671859,0
+CII.US,D,20190510,000000,11.9923,12.0531,11.9214,12.0531,173838.88661972,0
+CII.US,D,20190513,000000,11.8751,11.9041,11.6287,11.7641,138946.35559846,0
+CII.US,D,20190514,000000,11.7878,11.9051,11.7878,11.8477,81485.946739759,0
+CII.US,D,20190515,000000,11.8477,11.8751,11.7878,11.8551,245165.21788573,0
+CII.US,D,20190516,000000,11.8477,12.0187,11.8477,11.987,158048.85295488,0
+CII.US,D,20190517,000000,11.9223,12.0278,11.8841,11.9478,105997.73800894,0
+CII.US,D,20190520,000000,11.8959,11.9386,11.8486,11.8832,73645.38588632,0
+CII.US,D,20190521,000000,11.9478,11.9777,11.8959,11.9223,123131.01915549,0
+CII.US,D,20190522,000000,11.8887,11.9305,11.8477,11.8477,122341.13242997,0
+CII.US,D,20190523,000000,11.8197,11.8322,11.6524,11.7379,141994.79030097,0
+CII.US,D,20190524,000000,11.7878,11.8269,11.7296,11.7705,152155.50589553,0
+CII.US,D,20190528,000000,11.7968,11.8332,11.694,11.7062,106069.24586014,0
+CII.US,D,20190529,000000,11.6524,11.694,11.6051,11.6133,95801.818549189,0
+CII.US,D,20190530,000000,11.6725,11.7132,11.6206,11.6432,111314.62177557,0
+CII.US,D,20190531,000000,11.5797,11.637,11.5051,11.5405,104855.81263139,0
+CII.US,D,20190603,000000,11.5333,11.5625,11.4205,11.4523,85718.111409771,0
+CII.US,D,20190604,000000,11.4905,11.6604,11.4905,11.6524,235754.78466833,0
+CII.US,D,20190605,000000,11.6795,11.746,11.6133,11.687,120874.67142006,0
+CII.US,D,20190606,000000,11.687,11.8114,11.637,11.746,130708.6511407,0
+CII.US,D,20190607,000000,11.7705,11.8495,11.7705,11.8114,91263.820300215,0
+CII.US,D,20190610,000000,11.8405,11.9343,11.8269,11.8405,114852.61022857,0
+CII.US,D,20190611,000000,11.8477,11.9305,11.8114,11.8197,132533.75152736,0
+CII.US,D,20190612,000000,11.8197,11.8369,11.7705,11.7878,115564.38837817,0
+CII.US,D,20190613,000000,11.8114,11.8687,11.7968,11.8197,108222.18224153,0
+CII.US,D,20190614,000000,11.7878,11.8332,11.7705,11.8197,93528.969001945,0
+CII.US,D,20190617,000000,11.8269,11.8841,11.815,11.8405,128912.1538945,0
+CII.US,D,20190618,000000,11.9232,12.0078,11.9232,11.9877,116066.04345734,0
+CII.US,D,20190619,000000,12.015,12.015,11.9614,12.0078,155565.88033719,0
+CII.US,D,20190620,000000,12.0977,12.1123,12.0078,12.056,149191.78049367,0
+CII.US,D,20190621,000000,12.015,12.0633,11.9932,11.9932,91894.189511526,0
+CII.US,D,20190624,000000,12.015,12.0477,11.9614,11.9787,80250.511095249,0
+CII.US,D,20190625,000000,11.9932,11.9932,11.8332,11.8332,120202.49761882,0
+CII.US,D,20190626,000000,11.8687,11.9396,11.8197,11.8968,127153.06075507,0
+CII.US,D,20190627,000000,11.9314,12.015,11.9059,12.0015,196135.03462262,0
+CII.US,D,20190628,000000,12.0387,12.0768,11.9787,12.0768,165509.87213659,0
+CII.US,D,20190701,000000,12.1823,12.225,12.1205,12.2003,142418.33680423,0
+CII.US,D,20190702,000000,12.2003,12.2331,12.1441,12.2331,123578.76831605,0
+CII.US,D,20190703,000000,12.2331,12.2331,12.1595,12.1676,99949.273918554,0
+CII.US,D,20190705,000000,12.1522,12.1914,12.0833,12.1914,117136.4609837,0
+CII.US,D,20190708,000000,12.1296,12.1787,12.0685,12.1595,158630.81685152,0
+CII.US,D,20190709,000000,12.1205,12.225,12.105,12.225,126424.78079366,0
+CII.US,D,20190710,000000,12.2404,12.3513,12.2331,12.3513,212640.14679943,0
+CII.US,D,20190711,000000,12.3841,12.4068,12.3433,12.3904,164861.90099266,0
+CII.US,D,20190712,000000,12.415,12.4594,12.334,12.4449,151880.47569863,0
+CII.US,D,20190715,000000,12.4594,12.465,12.3977,12.4449,141419.42712905,0
+CII.US,D,20190716,000000,12.4295,12.465,12.3841,12.4295,134817.6022825,0
+CII.US,D,20190717,000000,12.4523,12.465,12.376,12.3904,120214.59894749,0
+CII.US,D,20190718,000000,12.4449,12.465,12.3041,12.4449,100404.72392463,0
+CII.US,D,20190719,000000,12.4967,12.5113,12.3977,12.4068,97738.031135418,0
+CII.US,D,20190722,000000,12.3977,12.3977,12.296,12.3513,185765.29607844,0
+CII.US,D,20190723,000000,12.3977,12.4449,12.334,12.4068,202652.15016855,0
+CII.US,D,20190724,000000,12.4068,12.4877,12.3841,12.4369,258835.31879282,0
+CII.US,D,20190725,000000,12.3977,12.4295,12.3041,12.3114,159458.10768384,0
+CII.US,D,20190726,000000,12.334,12.3841,12.334,12.3513,227726.10316022,0
+CII.US,D,20190729,000000,12.3606,12.3977,12.3114,12.3841,132325.82869849,0
+CII.US,D,20190730,000000,12.3433,12.3977,12.3114,12.3977,241906.66011276,0
+CII.US,D,20190731,000000,12.4295,12.4295,12.2395,12.3513,259488.79054066,0
+CII.US,D,20190801,000000,12.3513,12.4369,12.266,12.3041,190050.26654624,0
+CII.US,D,20190802,000000,12.296,12.3177,12.096,12.2068,126738.31521813,0
+CII.US,D,20190805,000000,12.046,12.0541,11.8077,11.8942,285935.69427531,0
+CII.US,D,20190806,000000,11.9205,11.9852,11.7842,11.967,246137.72466198,0
+CII.US,D,20190807,000000,11.9033,11.9459,11.7096,11.9205,200948.0630685,0
+CII.US,D,20190808,000000,11.9525,12.1195,11.9205,12.1195,99028.472819309,0
+CII.US,D,20190809,000000,12.1368,12.1368,12.0204,12.0751,84177.94230709,0
+CII.US,D,20190812,000000,12.0278,12.0614,11.9459,12.0068,64161.24457616,0
+CII.US,D,20190813,000000,11.9459,12.1667,11.9459,12.0677,119355.40461235,0
+CII.US,D,20190814,000000,11.9525,12.0133,11.7987,11.8224,145429.36739998,0
+CII.US,D,20190815,000000,11.8442,11.8659,11.6968,11.7588,131853.87688061,0
+CII.US,D,20190816,000000,11.8069,11.9105,11.7914,11.8878,73961.12055237,0
+CII.US,D,20190819,000000,12.0204,12.046,11.9759,12.0133,118365.29590349,0
+CII.US,D,20190820,000000,12.0133,12.1032,11.9914,12.0204,93834.802580907,0
+CII.US,D,20190821,000000,12.0751,12.1032,11.8933,11.9196,491075.21754467,0
+CII.US,D,20190822,000000,11.9525,11.9978,11.936,11.9577,177992.94271382,0
+CII.US,D,20190823,000000,11.936,11.966,11.7252,11.7415,235236.62777737,0
+CII.US,D,20190826,000000,11.7914,11.8305,11.7495,11.8224,119865.86065781,0
+CII.US,D,20190827,000000,11.8878,11.8996,11.7742,11.7914,101017.49120334,0
+CII.US,D,20190828,000000,11.7669,11.8523,11.6735,11.7823,203495.94281265,0
+CII.US,D,20190829,000000,11.9287,11.9287,11.8224,11.8933,126705.31159449,0
+CII.US,D,20190830,000000,11.966,12.0068,11.8878,11.9525,115679.90106089,0
+CII.US,D,20190903,000000,11.936,11.9577,11.8878,11.945,118886.75315681,0
+CII.US,D,20190904,000000,12.0068,12.0368,11.966,12.0278,102844.7918316,0
+CII.US,D,20190905,000000,12.1032,12.2331,12.1032,12.1676,147982.74774806,0
+CII.US,D,20190906,000000,12.1823,12.254,12.1743,12.2077,134309.3464786,0
+CII.US,D,20190909,000000,12.2404,12.254,12.2003,12.2404,94178.040266646,0
+CII.US,D,20190910,000000,12.2331,12.305,12.2331,12.305,110229.90267896,0
+CII.US,D,20190911,000000,12.3359,12.424,12.3195,12.3996,96794.127499632,0
+CII.US,D,20190912,000000,12.3623,12.5213,12.3623,12.4986,159136.87241384,0
+CII.US,D,20190913,000000,12.4905,12.5795,12.4612,12.5132,158345.88556754,0
+CII.US,D,20190916,000000,12.4669,12.5213,12.3769,12.4813,86438.690525671,0
+CII.US,D,20190917,000000,12.4467,12.5132,12.4467,12.4612,96165.958529894,0
+CII.US,D,20190918,000000,12.4669,12.5213,12.4077,12.4612,133440.25105638,0
+CII.US,D,20190919,000000,12.4732,12.554,12.4669,12.5359,134955.11738094,0
+CII.US,D,20190920,000000,12.545,12.5886,12.4905,12.5277,68730.046207188,0
+CII.US,D,20190923,000000,12.4905,12.5441,12.4723,12.4986,68913.766378723,0
+CII.US,D,20190924,000000,12.5359,12.5886,12.4542,12.4542,100717.15822832,0
+CII.US,D,20190925,000000,12.4612,12.5132,12.3686,12.4467,97760.03355117,0
+CII.US,D,20190926,000000,12.424,12.4932,12.3987,12.424,115537.98547928,0
+CII.US,D,20190927,000000,12.4467,12.4861,12.3987,12.4159,128188.27441622,0
+CII.US,D,20190930,000000,12.4313,12.545,12.4077,12.5359,375427.21998664,0
+CII.US,D,20191001,000000,12.5049,12.5277,12.3769,12.4467,132766.97713434,0
+CII.US,D,20191002,000000,12.3269,12.385,12.1013,12.2143,240093.66105476,0
+CII.US,D,20191003,000000,12.1987,12.2596,12.0195,12.2143,191878.66729528,0
+CII.US,D,20191004,000000,12.2386,12.335,12.1987,12.3124,108863.55266072,0
+CII.US,D,20191007,000000,12.305,12.3614,12.2323,12.3124,113204.6292887,0
+CII.US,D,20191008,000000,12.266,12.305,12.2143,12.2451,115467.57774887,0
+CII.US,D,20191009,000000,12.305,12.3442,12.2395,12.3269,142789.07750966,0
+CII.US,D,20191010,000000,12.335,12.3987,12.2969,12.3769,149108.17131381,0
+CII.US,D,20191011,000000,12.4741,12.5367,12.4612,12.4914,92307.834927676,0
+CII.US,D,20191014,000000,12.4741,12.4741,12.3987,12.4313,75873.130481272,0
+CII.US,D,20191015,000000,12.4741,12.5895,12.4659,12.514,107536.80699083,0
+CII.US,D,20191016,000000,12.514,12.5549,12.4914,12.514,92945.904984502,0
+CII.US,D,20191017,000000,12.5549,12.606,12.4467,12.546,99606.036232814,0
+CII.US,D,20191018,000000,12.546,12.5768,12.4612,12.514,130567.83567986,0
+CII.US,D,20191021,000000,12.5722,12.6686,12.5286,12.6686,117302.57922263,0
+CII.US,D,20191022,000000,12.6623,12.7187,12.6196,12.6859,213021.88871275,0
+CII.US,D,20191023,000000,12.7104,12.7267,12.6686,12.694,141696.65756754,0
+CII.US,D,20191024,000000,12.7267,12.7603,12.7023,12.7523,105199.05031712,0
+CII.US,D,20191025,000000,12.7104,12.7739,12.6532,12.7687,95169.249096303,0
+CII.US,D,20191028,000000,12.7895,12.7968,12.7523,12.7823,83394.656306297,0
+CII.US,D,20191029,000000,12.7603,12.8668,12.7603,12.8268,155368.95871622,0
+CII.US,D,20191030,000000,12.8177,12.8668,12.7343,12.8504,113903.20598886,0
+CII.US,D,20191031,000000,12.8586,12.9058,12.8104,12.8423,169457.1055226,0
+CII.US,D,20191101,000000,12.9213,12.9768,12.8904,12.944,117710.72403485,0
+CII.US,D,20191104,000000,13.0313,13.1004,12.9613,13.0158,129772.44835042,0
+CII.US,D,20191105,000000,13.046,13.0521,12.9532,13.0313,100691.8554502,0
+CII.US,D,20191106,000000,13.046,13.0604,12.9613,13.0068,162954.29154691,0
+CII.US,D,20191107,000000,13.046,13.1004,12.9985,13.024,101400.33323744,0
+CII.US,D,20191108,000000,13.0068,13.1167,12.9741,13.1167,129058.46995925,0
+CII.US,D,20191111,000000,13.0849,13.1404,13.046,13.1404,101659.96174332,0
+CII.US,D,20191112,000000,13.1321,13.1559,13.0604,13.1004,108120.97112908,0
+CII.US,D,20191113,000000,13.0394,13.0769,12.9914,13.046,158263.37650846,0
+CII.US,D,20191114,000000,12.9522,13.024,12.9122,13.0068,190170.1797121,0
+CII.US,D,20191115,000000,13.0158,13.0913,13.0158,13.0769,91611.458469106,0
+CII.US,D,20191118,000000,13.0685,13.0685,13.0068,13.0685,111413.63264645,0
+CII.US,D,20191119,000000,13.046,13.0803,13.0068,13.046,105610.4954917,0
+CII.US,D,20191120,000000,13.0068,13.0394,12.9277,12.9914,111411.43240487,0
+CII.US,D,20191121,000000,13.0313,13.0521,12.9605,13.046,106141.85383212,0
+CII.US,D,20191122,000000,13.046,13.0769,13.024,13.0394,96367.280634031,0
+CII.US,D,20191125,000000,13.0913,13.1413,13.024,13.046,156070.83577872,0
+CII.US,D,20191126,000000,13.0521,13.0604,12.9914,13.0521,96662.113005114,0
+CII.US,D,20191127,000000,13.0158,13.0521,12.9522,13.0068,171456.02499372,0
+CII.US,D,20191129,000000,13.0158,13.0604,12.9914,13.0394,76797.231942879,0
+CII.US,D,20191202,000000,13.024,13.0604,12.9522,12.9985,155833.20968858,0
+CII.US,D,20191203,000000,12.9277,12.9522,12.7959,12.8814,147591.10474768,0
+CII.US,D,20191204,000000,12.9277,12.9941,12.8895,12.9368,107355.28706088,0
+CII.US,D,20191205,000000,12.9686,13.0158,12.8814,12.9686,161358.01628407,0
+CII.US,D,20191206,000000,12.9848,13.0769,12.9848,13.0521,119422.51198039,0
+CII.US,D,20191209,000000,13.0068,13.1331,12.9876,13.0521,154850.80182522,0
+CII.US,D,20191210,000000,13.0521,13.1331,12.9985,13.1004,114091.32664353,0
+CII.US,D,20191211,000000,13.1167,13.2267,13.0849,13.2267,99931.671985952,0
+CII.US,D,20191212,000000,13.2723,13.3122,13.2113,13.295,165043.42092262,0
+CII.US,D,20191213,000000,13.3358,13.344,13.2241,13.2839,148656.0216701,0
+CII.US,D,20191216,000000,13.3595,13.3812,13.3105,13.3512,95553.191251184,0
+CII.US,D,20191217,000000,13.3358,13.3812,13.233,13.3358,155146.73431711,0
+CII.US,D,20191218,000000,13.3358,13.3503,13.2241,13.255,131328.01914412,0
+CII.US,D,20191219,000000,13.263,13.4122,13.263,13.374,146143.34579114,0
+CII.US,D,20191220,000000,13.4294,13.4667,13.3886,13.4212,85560.79413714,0
+CII.US,D,20191223,000000,13.4367,13.5085,13.4122,13.4667,109682.04252672,0
+CII.US,D,20191224,000000,13.5158,13.5611,13.4077,13.5611,59419.723981474,0
+CII.US,D,20191226,000000,13.5403,13.5685,13.5085,13.5531,73158.0323774,0
+CII.US,D,20191227,000000,13.6185,13.6322,13.5485,13.5867,71086.504934291,0
+CII.US,D,20191230,000000,13.6494,13.6494,13.4294,13.5085,116869.13163231,0
+CII.US,D,20191231,000000,13.5322,13.6021,13.5285,13.5867,145646.09119513,0
+CII.US,D,20200102,000000,13.6258,13.6893,13.5158,13.5531,123326.84065568,0
+CII.US,D,20200103,000000,13.4667,13.6494,13.4594,13.5322,381801.31983016,0
+CII.US,D,20200106,000000,13.4921,13.5466,13.4367,13.5322,180221.78742956,0
+CII.US,D,20200107,000000,13.5322,13.5957,13.4839,13.5531,154591.17331935,0
+CII.US,D,20200108,000000,13.5867,13.6649,13.5658,13.6649,113077.01527734,0
+CII.US,D,20200109,000000,13.6968,13.7521,13.6566,13.703,149706.63702228,0
+CII.US,D,20200110,000000,13.7112,13.7666,13.673,13.6968,169434.00298606,0
+CII.US,D,20200113,000000,13.7203,13.8168,13.703,13.7666,204587.26263398,0
+CII.US,D,20200114,000000,13.7431,13.7748,13.6486,13.7339,234584.25615029,0
+CII.US,D,20200115,000000,13.7339,13.7666,13.703,13.7285,176447.27300719,0
+CII.US,D,20200116,000000,13.7666,13.8303,13.7431,13.8168,101516.94604093,0
+CII.US,D,20200117,000000,13.8075,13.8938,13.7839,13.8784,119334.50231738,0
+CII.US,D,20200121,000000,13.8075,13.8938,13.7431,13.7666,237164.0393973,0
+CII.US,D,20200122,000000,13.8075,13.8457,13.7748,13.8075,129774.648592,0
+CII.US,D,20200123,000000,13.8168,13.8457,13.7567,13.8375,117679.92065279,0
+CII.US,D,20200124,000000,13.8457,13.885,13.7339,13.7521,161547.23705953,0
+CII.US,D,20200127,000000,13.5766,13.6175,13.5395,13.5395,136563.49397248,0
+CII.US,D,20200128,000000,13.5947,13.7093,13.5858,13.664,98690.735737505,0
+CII.US,D,20200129,000000,13.783,13.8075,13.6968,13.7431,135024.42499056,0
+CII.US,D,20200130,000000,13.6558,13.7521,13.6004,13.7431,122498.44970259,0
+CII.US,D,20200131,000000,13.7285,13.7339,13.5149,13.5685,220316.78965552,0
+CII.US,D,20200203,000000,13.6249,13.6885,13.5858,13.6249,102823.88953663,0
+CII.US,D,20200204,000000,13.7339,13.783,13.6803,13.783,141785.76735134,0
+CII.US,D,20200205,000000,13.8248,13.8938,13.8248,13.8938,109982.37550174,0
+CII.US,D,20200206,000000,13.8938,13.9584,13.8549,13.9494,105748.01059015,0
+CII.US,D,20200207,000000,13.9248,13.9584,13.9102,13.9584,112718.37590059,0
+CII.US,D,20200210,000000,13.8704,14.0212,13.8704,14.0212,121745.96708388,0
+CII.US,D,20200211,000000,14.0848,14.0848,14.0439,14.0685,105324.46408691,0
+CII.US,D,20200212,000000,14.1402,14.1402,14.0603,14.0848,120799.86320651,0
+CII.US,D,20200213,000000,14.0503,14.122,13.9467,14.033,225595.16919457,0
+CII.US,D,20200214,000000,14.0994,14.0994,13.9467,14.0412,141576.74440169,0
+CII.US,D,20200218,000000,13.9794,14.0194,13.922,14.0103,85042.637246167,0
+CII.US,D,20200219,000000,14.0585,14.0902,14.0403,14.0902,87368.292591218,0
+CII.US,D,20200220,000000,14.0412,14.0902,13.9712,14.0503,115400.47038082,0
+CII.US,D,20200221,000000,13.9794,14.0103,13.9302,13.9794,121349.92360032,0
+CII.US,D,20200224,000000,13.6849,13.6912,13.4858,13.4858,216872.31146946,0
+CII.US,D,20200225,000000,13.5176,13.5421,12.8487,12.9613,492974.02602412,0
+CII.US,D,20200226,000000,12.9522,13.1749,12.9513,13.0476,285012.69293447,0
+CII.US,D,20200227,000000,12.7305,12.9277,12.3313,12.3878,485557.01167391,0
+CII.US,D,20200228,000000,12.056,12.1659,11.5514,11.8397,543597.18418771,0
+CII.US,D,20200302,000000,11.9078,12.5213,11.8896,12.5213,290775.12562007,0
+CII.US,D,20200303,000000,12.5722,12.8577,12.465,12.5977,398897.19686995,0
+CII.US,D,20200304,000000,12.6641,13.0703,12.6641,13.0703,181753.15556594,0
+CII.US,D,20200305,000000,12.8013,12.8895,12.6558,12.7057,154049.91389184,0
+CII.US,D,20200306,000000,12.3659,12.5132,12.2596,12.5049,246186.12997664,0
+CII.US,D,20200309,000000,11.386,11.9078,11.1524,11.8242,554340.96379969,0
+CII.US,D,20200310,000000,12.0915,12.0977,11.6243,11.9914,177366.97398566,0
+CII.US,D,20200311,000000,11.7415,11.7742,11.1078,11.176,340074.83847614,0
+CII.US,D,20200312,000000,10.3444,10.4516,9.6261,9.63177,605789.212554,0
+CII.US,D,20200313,000000,10.0344,10.4269,9.54437,10.4188,355320.31235113,0
+CII.US,D,20200316,000000,9.13445,9.84162,8.8145,9.33717,600607.64364427,0
+CII.US,D,20200317,000000,9.27173,9.71349,9.12082,9.56166,542664.2817598,0
+CII.US,D,20200318,000000,8.87267,9.21804,7.66125,8.37416,828793.59729371,0
+CII.US,D,20200319,000000,8.09438,9.05445,7.9823,8.85631,512255.84306891,0
+CII.US,D,20200320,000000,8.8145,9.43902,8.76631,8.98355,530011.79258127,0
+CII.US,D,20200323,000000,8.89447,8.93629,8.22892,8.39807,669410.29782345,0
+CII.US,D,20200324,000000,8.79813,9.58632,8.79813,9.27894,440294.74210845,0
+CII.US,D,20200325,000000,9.57082,10.4561,9.46424,10.028,558689.74127321,0
+CII.US,D,20200326,000000,10.0799,10.7244,10.0799,10.6479,398280.02910807,0
+CII.US,D,20200327,000000,10.3789,10.6479,10.2288,10.4488,321236.37010876,0
+CII.US,D,20200330,000000,10.5553,10.6725,10.2633,10.5388,341140.85551936,0
+CII.US,D,20200331,000000,10.5388,10.7789,10.4106,10.4106,263896.97453671,0
+CII.US,D,20200401,000000,9.88687,10.2125,9.76253,9.86543,269190.75576678,0
+CII.US,D,20200402,000000,9.77604,10.0344,9.74619,9.91267,278660.5955067,0
+CII.US,D,20200403,000000,9.87336,10.0344,9.58632,9.64811,303659.7402848,0
+CII.US,D,20200406,000000,9.80977,10.2969,9.80977,10.2633,256049.81295854,0
+CII.US,D,20200407,000000,10.5806,10.787,10.5388,10.5716,264494.34012437,0
+CII.US,D,20200408,000000,10.5306,10.9706,10.5306,10.9069,314308.90950906,0
+CII.US,D,20200409,000000,11.0171,11.346,11.0171,11.1015,206482.77075107,0
+CII.US,D,20200413,000000,11.1869,11.1961,10.8352,11.0106,205736.88885706,0
+CII.US,D,20200414,000000,11.2269,11.3715,11.1308,11.275,240153.06757729,0
+CII.US,D,20200415,000000,10.9133,11.1688,10.9133,11.0905,166309.65994918,0
+CII.US,D,20200416,000000,11.0905,11.1797,10.937,11.0242,177647.50478651,0
+CII.US,D,20200417,000000,11.4124,11.4124,11.1308,11.2269,154659.38080818,0
+CII.US,D,20200420,000000,11.0088,11.2835,11.0088,11.1308,192348.41887161,0
+CII.US,D,20200421,000000,10.9306,10.9924,10.7971,10.8397,269382.17678382,0
+CII.US,D,20200422,000000,11.0996,11.0996,10.8788,10.9614,361039.84032601,0
+CII.US,D,20200423,000000,10.9614,11.0714,10.9133,10.9306,336812.98034082,0
+CII.US,D,20200424,000000,11.0661,11.0905,10.9614,11.0905,165086.32563334,0
+CII.US,D,20200427,000000,11.1452,11.2452,11.0996,11.1606,184993.0112855,0
+CII.US,D,20200428,000000,11.2689,11.3715,11.2197,11.2361,151185.19936086,0
+CII.US,D,20200429,000000,11.4124,11.5488,11.3824,11.486,208322.172708,0
+CII.US,D,20200430,000000,11.5087,11.5743,11.3887,11.4924,189045.85626712,0
+CII.US,D,20200501,000000,11.1452,11.3078,11.1308,11.1951,217732.60592539,0
+CII.US,D,20200504,000000,11.0406,11.2315,10.9933,11.1452,125703.10155698,0
+CII.US,D,20200505,000000,11.2026,11.4359,11.2026,11.2998,170810.25409138,0
+CII.US,D,20200506,000000,11.346,11.3968,11.2606,11.275,132564.55490942,0
+CII.US,D,20200507,000000,11.2689,11.4215,11.2689,11.3306,199058.05555536,0
+CII.US,D,20200508,000000,11.3551,11.4451,11.3223,11.3887,332466.4031089,0
+CII.US,D,20200511,000000,11.2361,11.4359,11.2361,11.3887,205283.63909257,0
+CII.US,D,20200512,000000,11.3887,11.4705,11.2361,11.2361,159387.69995342,0
+CII.US,D,20200513,000000,11.2026,11.2306,10.9133,10.9924,295450.6389675,0
+CII.US,D,20200514,000000,10.8205,11.0069,10.7061,10.9905,276989.51203028,0
+CII.US,D,20200515,000000,10.9506,11.0152,10.9015,11.0069,178064.45056503,0
+CII.US,D,20200518,000000,11.2189,11.3642,11.2189,11.3223,154276.53877409,0
+CII.US,D,20200519,000000,11.2835,11.3934,11.2542,11.2998,85850.125904287,0
+CII.US,D,20200520,000000,11.4306,11.5333,11.4297,11.4797,121616.15283092,0
+CII.US,D,20200521,000000,11.4797,11.5024,11.406,11.4215,61689.273166356,0
+CII.US,D,20200522,000000,11.4715,11.4715,11.3724,11.4306,84245.049675136,0
+CII.US,D,20200526,000000,11.5823,11.6697,11.4933,11.5424,236861.50618068,0
+CII.US,D,20200527,000000,11.6342,11.7024,11.5096,11.6977,243719.65917078,0
+CII.US,D,20200528,000000,11.7533,11.7786,11.6776,11.7024,166529.68410671,0
+CII.US,D,20200529,000000,11.7351,11.7351,11.5868,11.7096,170419.71121178,0
+CII.US,D,20200601,000000,11.7096,11.8442,11.6596,11.8206,110451.02695728,0
+CII.US,D,20200602,000000,11.8533,11.9559,11.8123,11.9405,149892.55743538,0
+CII.US,D,20200603,000000,12.0223,12.1605,11.9722,12.1069,136985.94035491,0
+CII.US,D,20200604,000000,12.0569,12.1513,12.0304,12.1433,158311.78182311,0
+CII.US,D,20200605,000000,12.2642,12.3641,12.2323,12.2504,226389.45640325,0
+CII.US,D,20200608,000000,12.296,12.4223,12.2868,12.3968,110765.66150253,0
+CII.US,D,20200609,000000,12.3714,12.4223,12.296,12.3878,130155.29038451,0
+CII.US,D,20200610,000000,12.4594,12.4594,12.2423,12.3641,167080.84462133,0
+CII.US,D,20200611,000000,12.0704,12.0704,11.6977,11.6977,248732.90960001,0
+CII.US,D,20200612,000000,12.0996,12.1168,11.6313,11.8442,168147.96178531,0
+CII.US,D,20200615,000000,11.5632,11.9097,11.5588,11.8832,93976.71816251,0
+CII.US,D,20200616,000000,12.1349,12.1614,11.9314,12.0569,232995.68173295,0
+CII.US,D,20200617,000000,12.0223,12.0487,11.9223,11.9487,225279.43452852,0
+CII.US,D,20200618,000000,11.8832,11.9487,11.8751,11.9223,66439.594727343,0
+CII.US,D,20200619,000000,11.9996,12.0296,11.7951,11.8751,82225.227909046,0
+CII.US,D,20200622,000000,11.8887,11.9814,11.8351,11.9314,64066.634188424,0
+CII.US,D,20200623,000000,12.015,12.0487,11.9722,12.0078,68898.364687696,0
+CII.US,D,20200624,000000,11.955,11.955,11.7005,11.7425,162351.4253553,0
+CII.US,D,20200625,000000,11.6486,11.8269,11.6432,11.8187,153081.80759871,0
+CII.US,D,20200626,000000,11.786,11.7977,11.5632,11.5632,137027.74494484,0
+CII.US,D,20200629,000000,11.5632,11.6861,11.5469,11.6313,163136.91159766,0
+CII.US,D,20200630,000000,11.6949,11.8523,11.6725,11.8187,192532.13904315,0
+CII.US,D,20200701,000000,11.8269,11.9314,11.8269,11.8668,121366.42541214,0
+CII.US,D,20200702,000000,11.9051,12.0487,11.8668,11.9051,233155.19924716,0
+CII.US,D,20200706,000000,12.0078,12.0704,11.9396,12.0487,178530.90177897,0
+CII.US,D,20200707,000000,12.0569,12.0787,11.9722,11.9905,178154.6604696,0
+CII.US,D,20200708,000000,12.0304,12.0778,11.9697,12.0569,110422.42381679,0
+CII.US,D,20200709,000000,12.0787,12.0787,11.8751,11.9722,85704.909960321,0
+CII.US,D,20200710,000000,11.9996,12.0704,11.9051,12.0642,133434.75045243,0
+CII.US,D,20200713,000000,12.1349,12.1951,11.955,11.955,262070.77402923,0
+CII.US,D,20200714,000000,11.9023,12.1251,11.8878,12.1069,124821.90480608,0
+CII.US,D,20200715,000000,12.2022,12.2596,12.1251,12.1695,108347.59601133,0
+CII.US,D,20200716,000000,12.1251,12.2368,12.116,12.2186,99717.148432364,0
+CII.US,D,20200717,000000,12.2022,12.2651,12.1769,12.1769,98360.699501216,0
+CII.US,D,20200720,000000,12.1769,12.2797,12.1605,12.2797,76958.949698662,0
+CII.US,D,20200721,000000,12.3232,12.3486,12.2596,12.2797,123177.22422857,0
+CII.US,D,20200722,000000,12.3149,12.3568,12.2868,12.3568,80584.947814689,0
+CII.US,D,20200723,000000,12.3232,12.3833,12.1769,12.2186,177725.61336243,0
+CII.US,D,20200724,000000,12.2022,12.2186,12.0996,12.1942,147195.06126411,0
+CII.US,D,20200727,000000,12.2368,12.306,12.1849,12.2797,92065.808354397,0
+CII.US,D,20200728,000000,12.2797,12.2977,12.2186,12.2186,56996.157886325,0
+CII.US,D,20200729,000000,12.2651,12.3442,12.2404,12.3313,103103.32021669,0
+CII.US,D,20200730,000000,12.2278,12.2932,12.134,12.2596,117700.82294775,0
+CII.US,D,20200731,000000,12.3659,12.375,12.2278,12.3486,132082.70200445,0
+CII.US,D,20200803,000000,12.3833,12.5367,12.3833,12.5132,172676.05894719,0
+CII.US,D,20200804,000000,12.4767,12.5132,12.4323,12.5132,138084.96102175,0
+CII.US,D,20200805,000000,12.546,12.6131,12.5277,12.546,196075.62810009,0
+CII.US,D,20200806,000000,12.504,12.6748,12.504,12.6604,134211.43572851,0
+CII.US,D,20200807,000000,12.644,12.7014,12.5632,12.6669,156477.88047013,0
+CII.US,D,20200810,000000,12.7267,12.7868,12.6514,12.7613,197492.58367456,0
+CII.US,D,20200811,000000,12.8085,12.915,12.7094,12.7523,169716.73402848,0
+CII.US,D,20200812,000000,12.7868,12.9321,12.7868,12.9076,187294.46397323,0
+CII.US,D,20200813,000000,12.9377,12.9558,12.905,12.9377,202388.12117952,0
+CII.US,D,20200814,000000,12.9131,12.9377,12.8395,12.905,116188.15686477,0
+CII.US,D,20200817,000000,12.9469,12.9812,12.9223,12.9812,122041.89957573,0
+CII.US,D,20200818,000000,12.995,13.0133,12.9131,12.9812,93904.110190527,0
+CII.US,D,20200819,000000,12.9469,13.0385,12.9304,12.9558,103150.62541056,0
+CII.US,D,20200820,000000,12.9131,12.995,12.8886,12.9812,49332.716479695,0
+CII.US,D,20200821,000000,12.9812,12.995,12.9377,12.9876,84305.556318456,0
+CII.US,D,20200824,000000,13.0212,13.0385,12.9648,13.0039,179584.81749351,0
+CII.US,D,20200825,000000,13.0703,13.0703,13.0212,13.0531,106716.11688326,0
+CII.US,D,20200826,000000,13.0614,13.1713,13.0413,13.1713,101323.3247823,0
+CII.US,D,20200827,000000,13.1368,13.2121,13.1104,13.195,92868.896529368,0
+CII.US,D,20200828,000000,13.1777,13.2204,13.1457,13.2204,132629.46203589,0
+CII.US,D,20200831,000000,13.2685,13.2685,13.1858,13.2204,109100.07863008,0
+CII.US,D,20200901,000000,13.2121,13.2923,13.1967,13.2923,154985.01656132,0
+CII.US,D,20200902,000000,13.3595,13.4413,13.3105,13.4413,156716.60668105,0
+CII.US,D,20200903,000000,13.4177,13.4258,12.8304,12.9812,224454.3439378,0
+CII.US,D,20200904,000000,13.0212,13.1104,12.5586,12.7903,238412.67649126,0
+CII.US,D,20200908,000000,12.6404,12.7487,12.4467,12.5323,197120.74284834,0
+CII.US,D,20200909,000000,12.6641,12.8195,12.6094,12.7841,107920.74914573,0
+CII.US,D,20200910,000000,12.8477,12.8886,12.5678,12.625,249515.09548,0
+CII.US,D,20200911,000000,12.6641,12.7151,12.5405,12.6714,132675.66710899,0
+CII.US,D,20200914,000000,12.7305,12.8695,12.7222,12.7895,115965.93246566,0
+CII.US,D,20200915,000000,12.855,12.9641,12.8468,12.8958,106400.38221722,0
+CII.US,D,20200916,000000,12.9377,12.995,12.8958,12.9122,173542.95412786,0
+CII.US,D,20200917,000000,12.8295,12.8823,12.6959,12.7895,117613.91340554,0
+CII.US,D,20200918,000000,12.7895,12.8204,12.6295,12.7212,103126.42275323,0
+CII.US,D,20200921,000000,12.6295,12.6295,12.4659,12.615,197098.74043261,0
+CII.US,D,20200922,000000,12.6468,12.7559,12.5386,12.6468,119952.77020003,0
+CII.US,D,20200923,000000,12.6623,12.6877,12.296,12.305,164509.86234063,0
+CII.US,D,20200924,000000,12.2868,12.4477,12.2003,12.3132,202857.87275583,0
+CII.US,D,20200925,000000,12.2778,12.5132,12.2549,12.5005,75943.538211679,0
+CII.US,D,20200928,000000,12.6695,12.7651,12.6468,12.7212,132702.07000787,0
+CII.US,D,20200929,000000,12.6786,12.7377,12.6541,12.6877,159158.87482959,0
+CII.US,D,20200930,000000,12.7651,12.8695,12.6877,12.8468,172129.29891575,0
+CII.US,D,20201001,000000,12.9295,12.9377,12.8387,12.8877,136925.43371159,0
+CII.US,D,20201002,000000,12.8204,12.8785,12.7559,12.8387,162388.82946209,0
+CII.US,D,20201005,000000,12.9459,13.0305,12.8977,13.0305,93169.22950439,0
+CII.US,D,20201006,000000,13.0531,13.0614,12.8958,12.9377,153612.06581835,0
+CII.US,D,20201007,000000,12.9549,13.046,12.9549,13.0212,220394.89823144,0
+CII.US,D,20201008,000000,13.0703,13.0777,12.995,13.0305,173284.42574277,0
+CII.US,D,20201009,000000,13.094,13.2848,13.094,13.1777,152081.79780276,0
+CII.US,D,20201012,000000,13.2941,13.4604,13.2759,13.3695,137860.53638107,0
+CII.US,D,20201013,000000,13.4204,13.4204,13.2848,13.3213,135846.21521892,0
+CII.US,D,20201014,000000,13.3358,13.3749,13.2094,13.2675,87917.252864245,0
+CII.US,D,20201015,000000,13.1432,13.2422,13.0341,13.2422,80160.301190665,0
+CII.US,D,20201016,000000,13.2339,13.3276,13.1995,13.2422,69847.76892742,0
+CII.US,D,20201019,000000,13.3276,13.3522,13.0831,13.1167,100400.32344148,0
+CII.US,D,20201020,000000,13.1604,13.2422,13.1078,13.2176,101219.91342827,0
+CII.US,D,20201021,000000,13.1922,13.3367,13.1922,13.2502,149475.61165687,0
+CII.US,D,20201022,000000,13.2595,13.2704,13.1685,13.2675,64978.63432137,0
+CII.US,D,20201023,000000,13.3002,13.3522,13.1922,13.225,90335.318355455,0
+CII.US,D,20201026,000000,13.1685,13.1685,12.8904,12.9994,120254.20329586,0
+CII.US,D,20201027,000000,12.9414,13.0341,12.8331,12.8413,168457.09572665,0
+CII.US,D,20201028,000000,12.7075,12.7497,12.4095,12.4332,272567.02646401,0
+CII.US,D,20201029,000000,12.4486,12.6014,12.4005,12.5577,171357.01412285,0
+CII.US,D,20201030,000000,12.5668,12.6122,12.2778,12.3833,206498.1724421,0
+CII.US,D,20201102,000000,12.4486,12.6014,12.4486,12.5068,138619.61972454,0
+CII.US,D,20201103,000000,12.5841,12.815,12.5841,12.7402,94105.432294664,0
+CII.US,D,20201104,000000,12.7922,13.1522,12.7922,13.0495,107155.06507753,0
+CII.US,D,20201105,000000,13.1832,13.4103,13.1832,13.3666,121379.62686159,0
+CII.US,D,20201106,000000,13.3839,13.4103,13.2339,13.3522,97219.874244444,0
+CII.US,D,20201109,000000,13.6767,13.7604,13.4267,13.4667,154930.01052195,0
+CII.US,D,20201110,000000,13.4267,13.5676,13.4267,13.5358,125116.73717717,0
+CII.US,D,20201111,000000,13.6685,13.6849,13.5403,13.6267,139549.22179008,0
+CII.US,D,20201112,000000,13.6511,13.6685,13.5222,13.5939,89382.613753368,0
+CII.US,D,20201113,000000,13.6322,13.7921,13.6077,13.7921,133292.83487083,0
+CII.US,D,20201116,000000,13.8774,14.0539,13.8593,14.0203,169674.92943854,0
+CII.US,D,20201117,000000,13.9938,14.1547,13.9429,14.1275,116722.81556755,0
+CII.US,D,20201118,000000,14.1458,14.2458,14.1093,14.1093,111138.60244954,0
+CII.US,D,20201119,000000,14.102,14.1093,14.0358,14.1093,61887.29490813,0
+CII.US,D,20201120,000000,14.1366,14.1366,14.0667,14.0857,45935.543487494,0
+CII.US,D,20201123,000000,14.214,14.214,14.0911,14.1785,98131.87437739,0
+CII.US,D,20201124,000000,14.222,14.3475,14.1785,14.2712,155063.12513724,0
+CII.US,D,20201125,000000,14.2458,14.3212,14.1967,14.214,110358.61681111,0
+CII.US,D,20201127,000000,14.2057,14.3212,14.2057,14.3212,58035.772030637,0
+CII.US,D,20201130,000000,14.2856,14.2938,14.1458,14.2712,111544.54702017,0
+CII.US,D,20201201,000000,14.2938,14.4155,14.2794,14.373,156886.02528234,0
+CII.US,D,20201202,000000,14.2856,14.3992,14.2856,14.381,129485.31682485,0
+CII.US,D,20201203,000000,14.3385,14.4066,14.3121,14.3639,151890.37678574,0
+CII.US,D,20201204,000000,14.3639,14.523,14.3303,14.523,97374.991275501,0
+CII.US,D,20201207,000000,14.4711,14.5058,14.381,14.4384,164189.72719144,0
+CII.US,D,20201208,000000,14.4384,14.5838,14.4174,14.5838,106067.04561856,0
+CII.US,D,20201209,000000,14.6647,14.682,14.5413,14.6229,147233.56549167,0
+CII.US,D,20201210,000000,14.6229,15.8509,14.4965,14.523,69832.367236394,0
+CII.US,D,20201211,000000,14.523,14.5375,14.4202,14.523,106541.19767804,0
+CII.US,D,20201214,000000,14.5974,14.6549,14.5202,14.5202,161279.90770815,0
+CII.US,D,20201215,000000,14.573,14.7984,14.573,14.724,190347.2991589,0
+CII.US,D,20201216,000000,14.7757,14.8738,14.724,14.8157,160347.00528023,0
+CII.US,D,20201217,000000,14.9274,14.9521,14.8729,14.9002,124082.6236368,0
+CII.US,D,20201218,000000,14.9428,14.9521,14.7413,14.8074,161635.24672255,0
+CII.US,D,20201221,000000,14.6712,14.7584,14.494,14.5902,282969.76863185,0
+CII.US,D,20201222,000000,14.6302,14.6376,14.5122,14.5637,90052.587313033,0
+CII.US,D,20201223,000000,14.573,14.6474,14.5292,14.582,174492.35836759,0
+CII.US,D,20201224,000000,14.6474,14.6549,14.573,14.6383,95680.80526255,0
+CII.US,D,20201228,000000,14.6894,14.7584,14.6802,14.7492,118397.19940632,0
+CII.US,D,20201229,000000,14.7757,14.7984,14.6383,14.7147,137724.12140341,0
+CII.US,D,20201230,000000,14.6894,14.7628,14.6894,14.7492,67954.46105191,0
+CII.US,D,20201231,000000,14.7902,14.8157,14.6894,14.6894,130162.99123003,0
+CII.US,D,20210104,000000,14.7675,14.7757,14.4767,14.5202,119676.63988233,0
+CII.US,D,20210105,000000,14.5122,14.6549,14.4683,14.6549,103298.0415961,0
+CII.US,D,20210106,000000,14.6302,14.833,14.573,14.7413,130162.99123003,0
+CII.US,D,20210107,000000,14.833,14.9521,14.7984,14.9521,138784.63784269,0
+CII.US,D,20210108,000000,14.9938,15.0356,14.9274,14.9428,86745.624225419,0
+CII.US,D,20210111,000000,14.9274,15.0356,14.833,14.9684,137517.29869533,0
+CII.US,D,20210112,000000,14.9938,15.1129,14.9684,14.9765,122208.01781466,0
+CII.US,D,20210113,000000,15.0184,15.0774,14.9684,15.0265,78089.873868346,0
+CII.US,D,20210114,000000,15.1357,15.1357,14.9993,15.033,108673.23176446,0
+CII.US,D,20210115,000000,15.0074,15.0366,14.8793,14.9149,100785.36571715,0
+CII.US,D,20210119,000000,14.9401,15.0565,14.9401,15.0237,162883.88381651,0
+CII.US,D,20210120,000000,15.1274,15.2529,15.1012,15.2529,117271.77584058,0
+CII.US,D,20210121,000000,15.2792,15.2837,15.1785,15.2029,111460.93784031,0
+CII.US,D,20210122,000000,15.1692,15.2192,15.1193,15.2029,60338.324839147,0
+CII.US,D,20210125,000000,15.152,15.1692,14.9993,15.1274,91104.302786009,0
+CII.US,D,20210126,000000,15.1274,15.1692,15.0493,15.0493,78421.010225421,0
+CII.US,D,20210127,000000,14.9993,15.0074,14.7101,14.7539,140838.56335318,0
+CII.US,D,20210128,000000,14.812,15.0166,14.812,14.9238,151096.08957705,0
+CII.US,D,20210129,000000,14.9238,14.933,14.6512,14.7375,162781.57258326,0
+CII.US,D,20210201,000000,14.7875,14.983,14.7628,14.9736,212728.15646245,0
+CII.US,D,20210202,000000,15.1012,15.2701,15.0658,15.2192,145387.56281004,0
+CII.US,D,20210203,000000,15.2701,15.2701,15.1438,15.1958,91323.226822747,0
+CII.US,D,20210204,000000,15.2792,15.4129,15.2147,15.4055,95438.77868927,0
+CII.US,D,20210205,000000,15.4927,15.5164,15.3984,15.4402,173401.03854626,0
+CII.US,D,20210208,000000,15.4927,15.5683,15.4747,15.4837,101261.7180182,0
+CII.US,D,20210209,000000,15.4655,15.5837,15.4655,15.4927,281018.1543546,0
+CII.US,D,20210210,000000,15.5928,15.6438,15.4927,15.5337,107599.51387574,0
+CII.US,D,20210211,000000,15.5756,15.6092,15.4837,15.5837,65318.571644746,0
+CII.US,D,20210212,000000,15.5901,15.6274,15.4801,15.5901,140178.4908806,0
+CII.US,D,20210216,000000,15.7264,15.7538,15.5983,15.6855,140158.68870643,0
+CII.US,D,20210217,000000,15.6673,15.76,15.5983,15.7356,106486.19163864,0
+CII.US,D,20210218,000000,15.7184,15.76,15.5656,15.642,141869.37653119,0
+CII.US,D,20210219,000000,15.7184,15.821,15.6766,15.7937,50812.378939058,0
+CII.US,D,20210222,000000,15.7356,15.7865,15.6855,15.7264,82274.73334449,0
+CII.US,D,20210223,000000,15.6673,15.7683,15.4538,15.7683,135576.68562594,0
+CII.US,D,20210224,000000,15.7538,15.9556,15.6855,15.9073,131835.17482722,0
+CII.US,D,20210225,000000,15.8464,15.9073,15.5983,15.6328,90592.746619761,0
+CII.US,D,20210226,000000,15.7446,15.7446,15.4992,15.642,163138.01171844,0
+CII.US,D,20210301,000000,15.7937,16.0172,15.76,16.0083,158393.19076141,0
+CII.US,D,20210302,000000,16.0083,16.1265,15.9317,16.0592,116588.60083145,0
+CII.US,D,20210303,000000,16.0592,16.1436,15.9556,15.9556,82226.328029834,0
+CII.US,D,20210304,000000,15.999,16.0519,15.5057,15.6673,186646.49282932,0
+CII.US,D,20210305,000000,15.7773,15.8028,15.531,15.8028,114645.7875205,0
+CII.US,D,20210308,000000,15.8982,15.9738,15.8637,15.8982,125575.48754561,0
+CII.US,D,20210309,000000,16.0592,16.1028,15.9472,16.0855,95608.197290566,0
+CII.US,D,20210310,000000,16.1182,16.2228,16.1182,16.2228,87539.911434087,0
+CII.US,D,20210311,000000,16.3128,16.3474,16.2228,16.2556,154711.08648521,0
+CII.US,D,20210312,000000,16.2701,16.3036,16.2065,16.2618,106010.9394584,0
+CII.US,D,20210315,000000,16.2618,16.319,16.2528,16.319,78017.26589636,0
+CII.US,D,20210316,000000,16.3899,16.4436,16.311,16.3899,51710.077501763,0
+CII.US,D,20210317,000000,16.3036,16.4346,16.3036,16.4255,78385.806360218,0
+CII.US,D,20210318,000000,16.3726,16.4346,16.3036,16.319,71094.205779806,0
+CII.US,D,20210319,000000,16.3363,16.381,16.2445,16.3545,61607.864228072,0
+CII.US,D,20210322,000000,16.3545,16.4255,16.279,16.3638,105976.83571398,0
+CII.US,D,20210323,000000,16.3638,16.381,16.1927,16.1927,110903.17660099,0
+CII.US,D,20210324,000000,16.2964,16.319,16.2291,16.279,82747.78528317,0
+CII.US,D,20210325,000000,16.1482,16.2882,16.0137,16.2618,119074.87381152,0
+CII.US,D,20210326,000000,16.2701,16.4173,16.2701,16.4082,97604.916520115,0
+CII.US,D,20210329,000000,16.4173,16.4837,16.3991,16.4837,55590.203519735,0
+CII.US,D,20210330,000000,16.4837,16.4837,16.3991,16.451,56921.349672769,0
+CII.US,D,20210331,000000,16.4917,16.6136,16.4917,16.5338,101478.44181336,0
+CII.US,D,20210401,000000,16.6545,16.6963,16.6045,16.6545,103039.51321101,0
+CII.US,D,20210405,000000,16.679,16.8528,16.6545,16.8199,137193.86318376,0
+CII.US,D,20210406,000000,16.749,16.8672,16.749,16.7928,68233.891731967,0
+CII.US,D,20210407,000000,16.8454,16.92,16.8199,16.9027,83855.606916313,0
+CII.US,D,20210408,000000,17.0254,17.1254,16.92,17.0736,144664.78345257,0
+CII.US,D,20210409,000000,17.0909,17.2136,17.049,17.1955,87183.472298895,0
+CII.US,D,20210412,000000,17.2136,17.2543,17.1518,17.2543,129523.82105242,0
+CII.US,D,20210413,000000,17.3309,17.3489,17.2862,17.3489,92772.085900056,0
+CII.US,D,20210414,000000,17.4082,17.4153,17.1836,17.26,125323.55988524,0
+CII.US,D,20210415,000000,17.39,17.4499,17.2945,17.3463,72991.914138466,0
+CII.US,D,20210416,000000,17.4581,17.4926,17.4082,17.4082,98275.990200569,0
+CII.US,D,20210419,000000,17.399,17.4754,17.3281,17.3635,122670.06854547,0
+CII.US,D,20210420,000000,17.3635,17.4153,17.26,17.3372,110448.82671571,0
+CII.US,D,20210421,000000,17.3034,17.4754,17.2689,17.4754,62248.134526471,0
+CII.US,D,20210422,000000,17.4926,17.509,17.3498,17.39,76889.642089041,0
+CII.US,D,20210423,000000,17.4153,17.5007,17.399,17.4082,90938.184547076,0
+CII.US,D,20210426,000000,17.4318,17.4835,17.3808,17.4318,88253.889825258,0
+CII.US,D,20210427,000000,17.4581,17.5179,17.4499,17.5007,47344.798216448,0
+CII.US,D,20210428,000000,17.5007,17.5352,17.4408,17.5007,78593.729189081,0
+CII.US,D,20210429,000000,17.5179,17.7244,17.5179,17.6826,99018.57173222,0
+CII.US,D,20210430,000000,17.6826,17.6898,17.6034,17.6207,112152.91381574,0
+CII.US,D,20210503,000000,17.7326,17.7326,17.6298,17.7072,102818.38893269,0
+CII.US,D,20210504,000000,17.6735,17.698,17.4671,17.588,87097.662877461,0
+CII.US,D,20210505,000000,17.6117,17.6653,17.5963,17.6034,32108.125307772,0
+CII.US,D,20210506,000000,17.6653,17.6653,17.4153,17.648,146943.13360375,0
+CII.US,D,20210507,000000,17.7162,17.7771,17.6298,17.7771,101185.80968385,0
+CII.US,D,20210510,000000,17.8099,17.82,17.5963,17.6117,74177.844347533,0
+CII.US,D,20210511,000000,17.4082,17.4227,17.1836,17.2945,162288.71847039,0
+CII.US,D,20210512,000000,17.26,17.3372,16.8146,16.8237,185295.54450212,0
+CII.US,D,20210513,000000,16.8463,17.0517,16.83,16.9926,146110.34216751,0
+CII.US,D,20210514,000000,17.1217,17.2763,17.1217,17.1645,81318.72838004,0
+CII.US,D,20210517,000000,17.1472,17.2844,17.1472,17.2763,69139.291140187,0
+CII.US,D,20210518,000000,17.3281,17.4227,17.2936,17.3372,90146.097579982,0
+CII.US,D,20210519,000000,17.2327,17.2763,17.1299,17.2763,92516.857877326,0
+CII.US,D,20210520,000000,17.2844,17.5017,17.2844,17.4581,87625.720855524,0
+CII.US,D,20210521,000000,17.4926,17.5099,17.4153,17.4227,67801.544262429,0
+CII.US,D,20210524,000000,17.5189,17.58,17.4507,17.528,87175.771453382,0
+CII.US,D,20210525,000000,17.589,17.5971,17.4926,17.4926,62744.289001692,0
+CII.US,D,20210526,000000,17.4926,17.5971,17.4754,17.5618,67757.539430924,0
+CII.US,D,20210527,000000,17.589,17.6117,17.5189,17.5618,80945.787433031,0
+CII.US,D,20210528,000000,17.6034,17.6663,17.5099,17.5618,82605.869701567,0
+CII.US,D,20210601,000000,17.6034,17.6718,17.5136,17.589,117563.30784931,0
+CII.US,D,20210602,000000,17.589,17.6663,17.5362,17.6399,134959.5178641,0
+CII.US,D,20210603,000000,17.5362,17.6399,17.4926,17.6034,108623.72632903,0
+CII.US,D,20210604,000000,17.6034,17.7526,17.6034,17.7345,101255.11729347,0
+CII.US,D,20210607,000000,17.7262,17.7345,17.6126,17.6663,79105.285355327,0
+CII.US,D,20210608,000000,17.6836,17.7935,17.6663,17.7864,100159.39698899,0
+CII.US,D,20210609,000000,17.8389,17.8643,17.7981,17.848,61039.101780867,0
+CII.US,D,20210610,000000,17.8643,17.9682,17.8297,17.9252,103780.99462187,0
+CII.US,D,20210611,000000,17.9836,18.0017,17.9509,17.9924,76582.708389292,0
+CII.US,D,20210614,000000,18.0689,18.0689,17.9397,17.9734,69602.44199178,0
+CII.US,D,20210615,000000,18.0353,18.0444,17.9135,17.9226,40783.677839022,0
+CII.US,D,20210616,000000,17.9226,17.9226,17.7835,17.8444,79057.980161461,0
+CII.US,D,20210617,000000,17.8354,17.878,17.67,17.7571,99216.593473993,0
+CII.US,D,20210618,000000,17.6961,17.7672,17.3843,17.3843,146650.50147423,0
+CII.US,D,20210621,000000,17.5572,17.6536,17.5236,17.6536,79813.763142563,0
+CII.US,D,20210622,000000,17.7226,17.7317,17.6443,17.7317,53393.262306838,0
+CII.US,D,20210623,000000,17.7226,17.7989,17.6443,17.6872,81021.69576738,0
+CII.US,D,20210624,000000,17.8172,17.8536,17.7399,17.808,73251.542644347,0
+CII.US,D,20210625,000000,17.7989,17.8552,17.7907,17.7907,62196.428849454,0
+CII.US,D,20210628,000000,17.8625,17.9044,17.7907,17.8962,133928.70468607,0
+CII.US,D,20210629,000000,17.9397,17.9491,17.8536,17.8872,103009.80994974,0
+CII.US,D,20210630,000000,17.8962,17.9318,17.8536,17.8625,130805.46177002,0
+CII.US,D,20210701,000000,17.9044,17.9397,17.8625,17.8625,81051.399028646,0
+CII.US,D,20210702,000000,17.9318,18.0079,17.9135,18.0079,80595.949022566,0
+CII.US,D,20210706,000000,17.9654,18.0444,17.9318,17.999,108005.45844636,0
+CII.US,D,20210707,000000,17.9899,18.0216,17.8536,17.9318,107540.1073532,0
+CII.US,D,20210708,000000,17.7835,17.847,17.7226,17.8172,123166.22302069,0
+CII.US,D,20210709,000000,17.8625,17.9899,17.8262,17.9318,122665.66806233,0
+CII.US,D,20210712,000000,17.957,18.0952,17.9397,18.0771,102086.80860892,0
+CII.US,D,20210713,000000,18.0771,18.2436,18.0689,18.2436,84712.601009879,0
+CII.US,D,20210714,000000,18.3072,18.3753,18.2616,18.3254,207631.29685335,0
+CII.US,D,20210715,000000,18.3571,18.3571,18.2417,18.2707,78355.002978163,0
+CII.US,D,20210716,000000,18.2799,18.3524,18.0971,18.0971,106990.04695938,0
+CII.US,D,20210719,000000,17.95,17.9836,17.7317,17.9053,118795.44313145,0
+CII.US,D,20210720,000000,17.9234,18.2108,17.9053,18.2016,67912.656461978,0
+CII.US,D,20210721,000000,18.2552,18.298,18.2462,18.2462,97655.522076346,0
+CII.US,D,20210722,000000,18.298,18.3889,18.2707,18.3844,96393.683532935,0
+CII.US,D,20210723,000000,18.4898,18.6198,18.4698,18.6116,104421.26492027,0
+CII.US,D,20210726,000000,18.6116,18.6116,18.4289,18.4498,105167.14681429,0
+CII.US,D,20210727,000000,18.4544,18.4544,18.3161,18.3408,59641.948380576,0
+CII.US,D,20210728,000000,18.4462,18.4806,18.3934,18.4806,70371.426422331,0
+CII.US,D,20210729,000000,18.567,18.6025,18.4898,18.5852,90707.159181673,0
+CII.US,D,20210730,000000,18.6198,18.6198,18.3844,18.4989,135248.84963123,0
+CII.US,D,20210802,000000,18.558,18.5852,18.4717,18.4898,81847.886478889,0
+CII.US,D,20210803,000000,18.508,18.5488,18.3844,18.4289,88272.59187865,0
+CII.US,D,20210804,000000,18.4289,18.4806,18.3844,18.4289,59835.5696392,0
+CII.US,D,20210805,000000,18.4898,18.5426,18.3753,18.4462,111425.73397509,0
+CII.US,D,20210806,000000,18.5244,18.558,18.4989,18.558,78217.487879709,0
+CII.US,D,20210809,000000,18.567,18.6462,18.567,18.6462,95899.729299289,0
+CII.US,D,20210810,000000,18.6116,18.7416,18.5926,18.7416,95971.237150485,0
+CII.US,D,20210811,000000,18.8734,18.8907,18.7679,18.8207,91142.807013575,0
+CII.US,D,20210812,000000,18.9171,18.9171,18.7761,18.847,77317.589075428,0
+CII.US,D,20210813,000000,18.9198,18.9198,18.5952,18.6216,150384.31142746,0
+CII.US,D,20210816,000000,18.5599,18.6397,18.5506,18.6125,124889.01217412,0
+CII.US,D,20210817,000000,18.509,18.6216,18.4907,18.5169,77681.729056134,0
+CII.US,D,20210818,000000,18.4726,18.6743,18.4726,18.6397,129870.3591005,0
+CII.US,D,20210819,000000,18.4034,18.5599,18.3761,18.5342,90161.499271011,0
+CII.US,D,20210820,000000,18.5253,18.578,18.4734,18.5506,81446.342391404,0
+CII.US,D,20210823,000000,18.6397,18.657,18.5871,18.648,68467.117338945,0
+CII.US,D,20210824,000000,18.7434,18.7434,18.6834,18.7014,83269.242536508,0
+CII.US,D,20210825,000000,18.7707,18.7707,18.7089,18.7089,48823.360555023,0
+CII.US,D,20210826,000000,18.727,18.788,18.6043,18.6125,72521.062441362,0
+CII.US,D,20210827,000000,18.6743,18.7525,18.6397,18.7434,137202.66415006,0
+CII.US,D,20210830,000000,18.7616,18.8588,18.7179,18.8588,105584.0925928,0
+CII.US,D,20210831,000000,18.8925,18.9017,18.8053,18.8852,122184.91527812,0
+CII.US,D,20210901,000000,18.9017,18.9543,18.8588,18.9198,98829.350956747,0
+CII.US,D,20210902,000000,18.9798,18.9889,18.9278,18.9798,84378.164290438,0
+CII.US,D,20210903,000000,19.0343,19.0343,18.9142,19.0161,71386.837909315,0
+CII.US,D,20210907,000000,18.9978,19.0251,18.9105,18.9616,109016.4694502,0
+CII.US,D,20210908,000000,18.9198,18.9706,18.8588,18.868,111625.95595846,0
+CII.US,D,20210909,000000,18.9452,18.9452,18.7707,18.8497,48694.646422869,0
+CII.US,D,20210910,000000,18.9017,18.9452,18.796,18.796,63965.423075962,0
+CII.US,D,20210913,000000,18.9017,18.9017,18.6926,18.7707,99901.968724686,0
+CII.US,D,20210914,000000,18.7898,18.8524,18.6589,18.6772,80353.922449288,0
+CII.US,D,20210915,000000,18.6324,18.7298,18.6235,18.7205,130222.39775256,0
+CII.US,D,20210916,000000,18.7032,18.7289,18.6062,18.686,92919.502085596,0
+CII.US,D,20210917,000000,18.7298,18.7298,18.439,18.5271,145217.04408795,0
+CII.US,D,20210920,000000,18.1926,18.2626,17.8854,18.0607,180924.76461286,0
+CII.US,D,20210921,000000,18.1053,18.2552,18.0579,18.1416,69122.789328372,0
+CII.US,D,20210922,000000,18.2462,18.2808,18.1581,18.2289,71468.2468476,0
+CII.US,D,20210923,000000,18.3516,18.4125,18.3081,18.3081,102919.60004516,0
+CII.US,D,20210924,000000,18.3171,18.3861,18.2507,18.3344,42652.783057206,0
+CII.US,D,20210927,000000,18.3263,18.3771,18.1053,18.2244,98400.303849571,0
+CII.US,D,20210928,000000,18.1834,18.2108,17.9389,17.9407,78304.397421933,0
+CII.US,D,20210929,000000,18.0079,18.1235,17.9027,17.9389,79302.206976312,0
+CII.US,D,20210930,000000,18.0607,18.0607,17.7191,17.7544,137334.67864458,0
+CII.US,D,20211001,000000,17.8053,17.9808,17.6571,17.9734,94118.633744115,0
+CII.US,D,20211004,000000,17.9027,17.9808,17.6663,17.7363,108329.99407873,0
+CII.US,D,20211005,000000,17.7725,17.8854,17.7425,17.8417,114916.41723425,0
+CII.US,D,20211006,000000,17.7881,17.9116,17.648,17.8944,65662.909451276,0
+CII.US,D,20211007,000000,18.0525,18.2626,18.0171,18.1744,101589.55401291,0
+CII.US,D,20211008,000000,18.237,18.2552,18.1053,18.1744,69479.228463564,0
+CII.US,D,20211011,000000,18.2016,18.3516,18.1416,18.1498,110727.15727498,0
+CII.US,D,20211012,000000,18.1325,18.1416,18.0171,18.0262,61358.136809279,0
+CII.US,D,20211013,000000,18.0871,18.1498,18.0126,18.1416,49485.633269177,0
+CII.US,D,20211014,000000,18.378,18.3871,18.2635,18.3871,65248.163914339,0
+CII.US,D,20211015,000000,18.4762,18.5461,18.3871,18.538,51422.945976192,0
+CII.US,D,20211018,000000,18.4234,18.6352,18.4234,18.6352,50574.75284893,0
+CII.US,D,20211019,000000,18.6445,18.7144,18.6261,18.6445,50811.278818269,0
+CII.US,D,20211020,000000,18.6261,18.7852,18.6261,18.7761,65925.838319519,0
+CII.US,D,20211021,000000,18.7397,18.8389,18.6888,18.7326,64794.914149835,0
+CII.US,D,20211022,000000,18.7061,18.8834,18.7061,18.8834,48396.513689421,0
+CII.US,D,20211025,000000,18.8652,18.9616,18.7679,18.9616,62534.165931256,0
+CII.US,D,20211026,000000,18.9971,19.0597,18.926,18.9525,68265.795234808,0
+CII.US,D,20211027,000000,19.0151,19.017,18.8915,18.9343,84426.569605094,0
+CII.US,D,20211028,000000,18.9343,18.9697,18.8652,18.9697,54433.976571935,0
+CII.US,D,20211029,000000,18.918,18.9343,18.8562,18.8998,58158.985558853,0
+CII.US,D,20211101,000000,18.9697,18.9971,18.8562,18.918,80766.467744651,0
+CII.US,D,20211102,000000,18.918,18.9697,18.918,18.9343,61339.434755889,0
+CII.US,D,20211103,000000,18.9697,19.0334,18.8115,18.926,202802.86671646,0
+CII.US,D,20211104,000000,18.9879,19.0062,18.918,19.0062,62890.605066447,0
+CII.US,D,20211105,000000,19.1198,19.1552,19.0415,19.1114,82305.536726542,0
+CII.US,D,20211108,000000,19.1552,19.1826,19.0852,19.0852,61293.22968281,0
+CII.US,D,20211109,000000,19.1114,19.1198,19.0062,19.0689,45757.323919899,0
+CII.US,D,20211110,000000,19.0852,19.1198,18.9525,18.9971,54552.789617,0
+CII.US,D,20211111,000000,18.9879,19.076,18.9879,19.0242,55395.482140323,0
+CII.US,D,20211112,000000,19.0941,19.1844,19.0334,19.147,56152.365242213,0
+CII.US,D,20211115,000000,19.1559,19.2716,19.1559,19.2105,63354.856038826,0
+CII.US,D,20211116,000000,19.1923,19.3788,19.1387,19.3334,101650.06065623,0
+CII.US,D,20211117,000000,19.2716,19.3161,19.2105,19.2288,40390.934717838,0
+CII.US,D,20211118,000000,19.2288,19.2853,19.0852,19.2199,55732.11910134,0
+CII.US,D,20211119,000000,19.1923,19.2016,19.0507,19.0852,65405.48118697,0
+CII.US,D,20211122,000000,19.1835,19.2306,19.0062,19.0415,51645.170375294,0
+CII.US,D,20211123,000000,18.9252,19.0415,18.8461,18.9788,93848.004030358,0
+CII.US,D,20211124,000000,18.9171,18.9915,18.8643,18.9616,77891.852126572,0
+CII.US,D,20211126,000000,18.7662,18.7752,18.4726,18.6688,66174.465617524,0
+CII.US,D,20211129,000000,18.678,18.8907,18.6688,18.8825,102811.78820797,0
+CII.US,D,20211130,000000,18.7752,18.8553,18.6016,18.6071,115440.07472916,0
+CII.US,D,20211201,000000,18.6506,18.7798,18.4117,18.4117,97804.038382677,0
+CII.US,D,20211202,000000,18.3571,18.5263,18.2988,18.4734,131398.42687453,0
+CII.US,D,20211203,000000,18.4553,18.6071,18.1889,18.2525,113154.02373248,0
+CII.US,D,20211206,000000,18.2344,18.5351,18.2162,18.5263,130773.55826717,0
+CII.US,D,20211207,000000,18.7662,19.0334,18.6961,18.8288,61802.585607482,0
+CII.US,D,20211208,000000,18.8988,18.9971,18.8108,18.8988,100844.77223969,0
+CII.US,D,20211209,000000,18.8907,18.8988,18.6961,18.757,82501.358226742,0
+CII.US,D,20211210,000000,18.8197,18.8726,18.6506,18.7215,64832.318256614,0
+CII.US,D,20211213,000000,18.6961,18.7215,18.5617,18.6506,54011.530189485,0
+CII.US,D,20211214,000000,18.6961,18.7888,18.5617,18.7215,125047.42956754,0
+CII.US,D,20211215,000000,18.7126,18.8643,18.7126,18.8288,76424.290995872,0
+CII.US,D,20211216,000000,18.926,18.9889,18.8115,18.8907,39059.788564806,0
+CII.US,D,20211217,000000,18.7752,18.8815,18.6324,18.8643,47364.600390624,0
+CII.US,D,20211220,000000,18.757,18.757,18.3916,18.4806,73472.666922662,0
+CII.US,D,20211221,000000,18.6497,18.7561,18.5814,18.748,71772.980305775,0
+CII.US,D,20211222,000000,18.7926,19.0768,18.7842,19.0605,103891.00670063,0
+CII.US,D,20211223,000000,19.1315,19.336,19.1224,19.3269,53419.66520574,0
+CII.US,D,20211227,000000,19.2478,19.4695,19.2478,19.427,69671.7496014,0
+CII.US,D,20211228,000000,19.4606,19.5687,19.4513,19.5687,42601.077380186,0
+CII.US,D,20211229,000000,19.587,19.7014,19.5733,19.7014,65149.153043452,0
+CII.US,D,20211230,000000,19.7196,19.8013,19.7196,19.7743,70439.633911164,0
+CII.US,D,20211231,000000,19.8442,19.8796,19.6224,19.7196,87329.78836365,0
+CII.US,D,20220103,000000,19.8097,19.8097,19.6142,19.6832,91487.144820105,0
+CII.US,D,20220104,000000,19.6832,19.7743,19.5505,19.6925,101578.55280503,0
+CII.US,D,20220105,000000,19.6224,19.7831,19.3905,19.3905,199358.38853037,0
+CII.US,D,20220106,000000,19.4087,19.4859,19.1671,19.3189,162091.7968494,0
+CII.US,D,20220107,000000,19.3541,19.505,19.2306,19.2306,97010.851294793,0
+CII.US,D,20220110,000000,19.2306,19.3189,19.0862,19.2915,106671.01193097,0
+CII.US,D,20220111,000000,19.4087,19.4877,19.2915,19.3723,101593.95449606,0
+CII.US,D,20220112,000000,19.587,19.6925,19.497,19.5233,95335.367335233,0
+CII.US,D,20220113,000000,19.5687,19.6887,19.2379,19.2379,97485.003354262,0
+CII.US,D,20220114,000000,19.147,19.3224,19.076,19.2016,63417.562923723,0
+CII.US,D,20220118,000000,19.076,19.1653,18.7979,18.8253,162490.04057453,0
+CII.US,D,20220119,000000,18.8615,19.0434,18.7171,18.7262,92785.287349508,0
+CII.US,D,20220120,000000,18.7262,18.8788,18.4842,18.5127,108394.90120519,0
+CII.US,D,20220121,000000,18.4316,18.4316,17.6971,17.7854,212172.5954647,0
+CII.US,D,20220124,000000,17.2481,17.5899,16.4346,17.5717,456965.9725242,0
+CII.US,D,20220125,000000,17.3118,17.67,17.0998,17.4016,144918.9113545,0
+CII.US,D,20220126,000000,17.7062,17.8761,17.2526,17.4999,184868.69763651,0
+CII.US,D,20220127,000000,17.5808,17.8307,17.3118,17.3118,214015.29778397,0
+CII.US,D,20220128,000000,17.3391,17.8216,17.259,17.8216,145921.12139204,0
+CII.US,D,20220131,000000,17.8489,18.2162,17.769,18.1798,140883.66830549,0
+CII.US,D,20220201,000000,18.2697,18.3953,18.1088,18.359,166745.30778108,0
+CII.US,D,20220202,000000,18.4397,18.6916,18.4044,18.6189,155254.54615428,0
+CII.US,D,20220203,000000,18.4397,18.5207,18.1889,18.2253,154398.65218152,0
+CII.US,D,20220204,000000,18.2525,18.4852,18.1362,18.3953,180503.41835119,0
+CII.US,D,20220207,000000,18.4224,18.4852,18.3452,18.3771,98690.735737505,0
+CII.US,D,20220208,000000,18.3771,18.4944,18.2697,18.4489,63854.310876412,0
+CII.US,D,20220209,000000,18.6462,18.9325,18.6462,18.8071,174847.69738197,0
+CII.US,D,20220210,000000,18.7171,18.9235,18.6016,18.637,154571.37114518,0
+CII.US,D,20220211,000000,18.637,18.7534,18.3543,18.4316,148750.63205782,0
+CII.US,D,20220214,000000,18.4224,18.4224,18.0262,18.0535,94076.829154184,0
+CII.US,D,20220215,000000,18.2599,18.5034,18.2599,18.4316,77727.934129214,0
+CII.US,D,20220216,000000,18.4044,18.6379,18.287,18.5934,89448.621000625,0
+CII.US,D,20220217,000000,18.5571,18.5571,18.1971,18.2335,109136.38261606,0
+CII.US,D,20220218,000000,18.2689,18.359,18.0079,18.0717,178030.3468206,0
+CII.US,D,20220222,000000,17.999,17.999,17.5581,17.7116,160906.96676114,0
+CII.US,D,20220223,000000,17.819,17.8917,17.4635,17.4954,104444.36745681,0
+CII.US,D,20220224,000000,17.0989,17.6117,16.83,17.5852,285377.93303596,0
+CII.US,D,20220225,000000,17.7027,18.1971,17.6845,18.1516,158865.14257928,0
+CII.US,D,20220228,000000,17.8825,18.2926,17.8825,18.1699,118831.74711744,0
+CII.US,D,20220301,000000,18.2062,18.287,17.8643,17.9544,213695.16263478,0
+CII.US,D,20220302,000000,18.0444,18.287,18.0444,18.1971,94969.027112954,0
+CII.US,D,20220303,000000,18.3143,18.3771,18.1254,18.1516,129490.8174288,0
+CII.US,D,20220304,000000,18.0444,18.0798,17.9098,18.0626,144090.52040142,0
+CII.US,D,20220307,000000,17.9453,18.0798,17.5409,17.5581,159631.92676827,0
+CII.US,D,20220308,000000,17.5581,18.0535,17.3335,17.3872,180605.72958443,0
+CII.US,D,20220309,000000,17.6935,17.9453,17.6571,17.8825,145593.28539734,0
+CII.US,D,20220310,000000,17.7916,17.8735,17.6499,17.8462,105608.29525012,0
+CII.US,D,20220311,000000,17.9363,18.0407,17.8099,17.8099,163218.32053596,0
+CII.US,D,20220314,000000,17.8735,17.9462,17.4935,17.5662,119147.48178348,0
+CII.US,D,20220315,000000,17.6653,17.7916,17.5118,17.7471,85835.824334047,0
+CII.US,D,20220316,000000,17.9552,18.1898,17.8099,18.1625,82894.101347926,0
+CII.US,D,20220317,000000,18.127,18.398,18.118,18.3798,111640.25752871,0
+CII.US,D,20220318,000000,18.407,18.5651,18.3844,18.5515,75158.051969311,0
+CII.US,D,20220321,000000,18.5698,18.7597,18.4343,18.5333,95524.588110707,0
+CII.US,D,20220322,000000,18.6333,18.7679,18.6116,18.7051,65283.367779543,0
+CII.US,D,20220323,000000,18.7051,18.7688,18.5333,18.588,64940.130093804,0
+CII.US,D,20220324,000000,18.6062,18.679,18.5244,18.6608,75687.21006816,0
+CII.US,D,20220325,000000,18.7506,18.8688,18.6516,18.7506,64262.455688622,0
+CII.US,D,20220328,000000,18.7688,18.8461,18.7234,18.796,81821.483579986,0
+CII.US,D,20220329,000000,18.9861,19.1124,18.8834,19.0134,62930.209414802,0
+CII.US,D,20220330,000000,19.0225,19.1396,18.9525,19.0225,62667.280546558,0
+CII.US,D,20220331,000000,19.0941,19.2035,18.8862,18.8862,241713.03885414,0
+CII.US,D,20220401,000000,18.9588,19.0797,18.8597,18.9952,75579.398230974,0
+CII.US,D,20220404,000000,18.9952,19.0588,18.8688,18.9497,122025.39776392,0
+CII.US,D,20220405,000000,18.9043,18.9861,18.7825,18.8778,125477.57679551,0
+CII.US,D,20220406,000000,18.787,18.787,18.4434,18.6426,184759.78567853,0
+CII.US,D,20220407,000000,18.5608,18.6878,18.4434,18.6062,72941.308582237,0
+CII.US,D,20220408,000000,18.6151,18.787,18.4989,18.6333,36835.344332217,0
+CII.US,D,20220411,000000,18.5515,18.6426,18.3889,18.3889,65318.571644746,0
+CII.US,D,20220412,000000,18.4979,18.6608,18.3263,18.4252,84646.593762621,0
+CII.US,D,20220413,000000,18.3707,18.5771,18.3707,18.5436,66644.217193841,0
+CII.US,D,20220414,000000,18.5888,18.6159,18.298,18.298,37031.165832416,0
+CII.US,D,20220418,000000,18.3344,18.4343,18.2799,18.3435,83206.535651612,0
+CII.US,D,20220419,000000,18.3707,18.698,18.3707,18.616,82786.289510737,0
+CII.US,D,20220420,000000,18.7163,18.7979,18.616,18.6888,43503.176426044,0
+CII.US,D,20220421,000000,18.8615,18.9343,18.4067,18.4252,64665.099896895,0
+CII.US,D,20220422,000000,18.4252,18.4616,17.9981,18.0798,89194.493098682,0
+CII.US,D,20220425,000000,18.0252,18.1433,17.7709,18.1343,79608.040555274,0
+CII.US,D,20220426,000000,18.0163,18.1058,17.7252,17.7252,50536.248621362,0
+CII.US,D,20220427,000000,17.7526,17.9697,17.6798,17.7888,63335.053864652,0
+CII.US,D,20220428,000000,17.9345,18.3254,17.8297,18.2253,99702.846862126,0
+CII.US,D,20220429,000000,18.1526,18.2615,17.6616,17.7162,106057.14453148,0
+CII.US,D,20220502,000000,17.698,17.9252,17.4073,17.7162,118348.79409167,0
+CII.US,D,20220503,000000,17.7888,17.9981,17.7888,17.8799,84406.767430918,0
+CII.US,D,20220504,000000,17.9434,18.2799,17.7345,18.1798,117761.32959108,0
+CII.US,D,20220505,000000,18.0617,18.0708,17.4525,17.598,109743.64929082,0
+CII.US,D,20220506,000000,17.5344,17.589,17.2889,17.4618,81553.054107804,0
+CII.US,D,20220509,000000,17.2436,17.2436,16.7292,16.7891,110352.01608638,0
+CII.US,D,20220510,000000,16.8799,17.1437,16.7254,16.8254,139829.75259092,0
+CII.US,D,20220511,000000,16.7437,17.1027,16.589,16.6345,105555.48945232,0
+CII.US,D,20220512,000000,16.5071,16.7346,16.2528,16.4073,108477.41026426,0
+CII.US,D,20220513,000000,16.5627,16.9328,16.5627,16.8369,75162.863858011,0
+CII.US,D,20220516,000000,16.8095,16.9008,16.6267,16.7729,252576.6737411,0
+CII.US,D,20220517,000000,16.974,17.1614,16.9283,17.1385,55918.94764966,0
+CII.US,D,20220518,000000,17.0653,17.0653,16.5536,16.6084,142201.49111777,0
+CII.US,D,20220519,000000,16.4805,16.6724,16.325,16.526,96195.512471177,0
+CII.US,D,20220520,000000,16.6267,16.6906,16.1791,16.4988,158347.12587633,0
+CII.US,D,20220523,000000,16.5354,16.7729,16.453,16.7089,147634.42391429,0
+CII.US,D,20220524,000000,16.6632,16.6632,16.389,16.645,58604.781321717,0
+CII.US,D,20220525,000000,16.5171,16.8272,16.5171,16.7272,86326.304505539,0
+CII.US,D,20220526,000000,16.7912,17.2482,16.7912,17.1751,95414.377953112,0
+CII.US,D,20220527,000000,17.2299,17.6138,17.2299,17.5863,107574.47622804,0
+CII.US,D,20220531,000000,17.623,17.7144,17.4219,17.5681,98304.794475138,0
+CII.US,D,20220601,000000,17.6047,17.6594,17.294,17.4402,113111.34148843,0
+CII.US,D,20220602,000000,17.4219,17.7144,17.3763,17.6688,96684.54206442,0
+CII.US,D,20220603,000000,17.4859,17.623,17.4676,17.4951,70594.211550673,0
+CII.US,D,20220606,000000,17.5499,17.751,17.4193,17.4767,77150.708983116,0
+CII.US,D,20220607,000000,17.4128,17.696,17.4036,17.6871,51399.526509427,0
+CII.US,D,20220608,000000,17.6047,17.7418,17.5361,17.559,52951.949312136,0
+CII.US,D,20220609,000000,17.5681,17.6135,17.294,17.294,54019.718625345,0
+CII.US,D,20220610,000000,17.0653,17.0653,16.9008,16.9649,70601.869732223,0
+CII.US,D,20220613,000000,16.5354,16.5354,16.2063,16.2976,83534.350317723,0
+CII.US,D,20220614,000000,16.2976,16.3895,16.0136,16.1597,130590.32327378,0
+CII.US,D,20220615,000000,16.2884,16.5367,16.1138,16.3343,70721.557275759,0
+CII.US,D,20220616,000000,16.1138,16.1414,15.5944,15.6265,108469.1667139,0
+CII.US,D,20220617,000000,15.6082,15.7553,15.4427,15.5714,164298.59690457,0
+CII.US,D,20220621,000000,15.8105,15.9482,15.7277,15.8472,96912.5105648,0
+CII.US,D,20220622,000000,15.6725,15.9759,15.6357,15.7828,97484.740738425,0
+CII.US,D,20220623,000000,15.8012,15.9116,15.691,15.8748,112017.86410243,0
+CII.US,D,20220624,000000,15.9482,16.3804,15.9482,16.3804,91340.337657365,0
+CII.US,D,20220627,000000,16.4631,16.4904,16.2924,16.4447,97906.842083229,0
+CII.US,D,20220628,000000,16.5458,16.6745,16.1965,16.2241,98203.836070681,0
+CII.US,D,20220629,000000,16.1965,16.2791,16.104,16.2057,100507.98722608,0
+CII.US,D,20220630,000000,16.1689,16.2976,15.9212,16.1597,125726.36679797,0
+CII.US,D,20220701,000000,16.123,16.4079,16.0173,16.3895,100179.44442677,0
+CII.US,D,20220705,000000,16.2241,16.4538,16.0861,16.4263,58730.832991158,0
+CII.US,D,20220706,000000,16.4631,16.6101,16.2884,16.5184,111575.09284641,0
+CII.US,D,20220707,000000,16.555,16.7572,16.555,16.7021,86928.943448143,0
+CII.US,D,20220708,000000,16.7021,16.8031,16.6101,16.7481,92215.001268763,0
+CII.US,D,20220711,000000,16.7389,16.8399,16.5734,16.6194,86515.54522385,0
+CII.US,D,20220712,000000,16.6377,16.7296,16.4722,16.5184,77727.56928745,0
+CII.US,D,20220713,000000,16.2516,16.555,16.2424,16.4631,97924.248324251,0
+CII.US,D,20220714,000000,16.3152,16.4723,16.1857,16.4353,87337.157949006,0
+CII.US,D,20220715,000000,16.5832,16.6941,16.5093,16.6664,88608.291583625,0
+CII.US,D,20220718,000000,16.805,16.9068,16.6295,16.6941,89440.207979387,0
+CII.US,D,20220719,000000,16.805,17.0732,16.805,17.0177,74612.839812502,0
+CII.US,D,20220720,000000,17.0638,17.1841,16.8883,17.1656,91636.294173667,0
+CII.US,D,20220721,000000,17.2211,17.3504,17.0422,17.3136,76059.227616319,0
+CII.US,D,20220722,000000,17.3597,17.406,17.1193,17.1933,57499.59473502,0
+CII.US,D,20220725,000000,17.2211,17.295,17.1378,17.2673,67781.172661335,0
+CII.US,D,20220726,000000,17.2118,17.2118,16.9807,17.0177,81112.389494878,0
+CII.US,D,20220727,000000,17.1563,17.4003,17.1163,17.3411,87849.93866629,0
+CII.US,D,20220728,000000,17.3689,17.5908,17.2487,17.5447,104295.70335862,0
+CII.US,D,20220729,000000,17.6739,17.8035,17.5079,17.7849,106369.5443608,0
+CII.US,D,20220801,000000,17.7018,17.8604,17.6186,17.831,95495.131343612,0
+CII.US,D,20220802,000000,17.831,17.9329,17.6786,17.8496,108155.62234442,0
+CII.US,D,20220803,000000,17.942,18.1917,17.942,18.1453,116228.13228615,0
+CII.US,D,20220804,000000,18.2378,18.2656,18.0623,18.1548,121492.24825726,0
+CII.US,D,20220805,000000,18.1177,18.2009,17.9883,18.0807,65738.70431907,0
+CII.US,D,20220808,000000,18.1917,18.3487,18.1177,18.1362,84322.137149274,0
+CII.US,D,20220809,000000,18.1177,18.1453,18.0068,18.1177,47048.171718802,0
+CII.US,D,20220810,000000,18.3858,18.6353,18.321,18.5615,156680.47271109,0
+CII.US,D,20220811,000000,18.6817,18.7555,18.5636,18.6353,92539.610416141,0
+CII.US,D,20220812,000000,18.7097,18.8486,18.6557,18.8118,87455.080167574,0
+CII.US,D,20220815,000000,18.7839,18.9419,18.7283,18.8768,94831.990024159,0
+CII.US,D,20220816,000000,18.8398,18.9615,18.7747,18.7839,78644.339298444,0
+CII.US,D,20220817,000000,18.691,18.7049,18.496,18.6447,74772.349694746,0
+CII.US,D,20220818,000000,18.5982,18.7469,18.5425,18.5517,110720.38773073,0
+CII.US,D,20220819,000000,18.4867,18.5471,18.3194,18.4588,64076.74538495,0
+CII.US,D,20220822,000000,18.3567,18.4123,18.0687,18.1337,79368.78995268,0
+CII.US,D,20220823,000000,18.1151,18.3008,18.1151,18.1429,32359.154705792,0
+CII.US,D,20220824,000000,18.1245,18.4032,18.1245,18.3381,91288.317581742,0
+CII.US,D,20220825,000000,18.4032,18.4934,18.3018,18.4124,78748.754920227,0
+CII.US,D,20220826,000000,18.4588,18.4774,17.7621,17.7621,77546.360595144,0
+CII.US,D,20220829,000000,17.6507,17.8364,17.583,17.7343,80740.186882095,0
+CII.US,D,20220830,000000,17.7621,17.7621,17.4183,17.4927,90787.768467003,0
+CII.US,D,20220831,000000,17.6507,17.6692,17.4183,17.4556,87716.657446889,0
+CII.US,D,20220901,000000,17.3255,17.5577,17.2915,17.5113,50125.957154782,0
+CII.US,D,20220902,000000,17.6785,17.8642,17.4091,17.4556,67273.801021031,0
+CII.US,D,20220906,000000,17.502,17.5391,17.2977,17.3719,49459.63478484,0
+CII.US,D,20220907,000000,17.3441,17.6693,17.3441,17.6227,56633.095646401,0
+CII.US,D,20220908,000000,17.5855,17.7122,17.4856,17.6598,55314.444752731,0
+CII.US,D,20220909,000000,17.6971,17.9293,17.6971,17.8642,35776.882532242,0
+CII.US,D,20220912,000000,18.0037,18.1429,17.9852,18.1151,47491.884716572,0
+CII.US,D,20220913,000000,17.8272,17.8642,17.3997,17.437,76506.510176135,0
+CII.US,D,20220914,000000,17.3995,17.5677,17.2969,17.437,62777.07716833,0
+CII.US,D,20220915,000000,17.3342,17.5304,17.2128,17.2314,48583.682292865,0
+CII.US,D,20220916,000000,17.1101,17.1848,16.9233,17.1101,75307.652019534,0
+CII.US,D,20220919,000000,16.9233,17.0727,16.8859,17.054,115739.98283481,0
+CII.US,D,20220920,000000,16.9233,16.9243,16.6617,16.8299,85795.303106226,0
+CII.US,D,20220921,000000,16.8485,16.9139,16.5123,16.5123,121575.37828376,0
+CII.US,D,20220922,000000,16.4749,16.5216,16.2601,16.2976,117516.29862377,0
+CII.US,D,20220923,000000,16.1668,16.1668,15.6811,15.8678,174222.42309567,0
+CII.US,D,20220926,000000,15.7559,15.9332,15.5783,15.611,98244.503635574,0
+CII.US,D,20220927,000000,15.7559,15.8116,15.3636,15.5691,140133.00652618,0
+CII.US,D,20220928,000000,15.5691,15.9053,15.4663,15.8212,133091.98625604,0
+CII.US,D,20220929,000000,15.6905,15.725,15.3356,15.4663,134484.98616046,0
+CII.US,D,20220930,000000,15.4383,15.7372,15.3636,15.3636,163955.33924979,0
+CII.US,D,20221003,000000,15.5037,15.8119,15.4756,15.7745,127045.65999911,0
+CII.US,D,20221004,000000,15.9519,16.3535,15.9427,16.3255,108877.7719298,0
+CII.US,D,20221005,000000,16.1481,16.2695,15.9332,16.1761,115179.99901467,0
+CII.US,D,20221006,000000,16.1108,16.2135,15.98,16.0173,148224.39797714,0
+CII.US,D,20221007,000000,15.9519,15.9706,15.5691,15.6718,158017.15518376,0
+CII.US,D,20221010,000000,15.7092,15.7185,15.4943,15.5691,109085.49059349,0
+CII.US,D,20221011,000000,15.5691,15.7559,15.4383,15.5224,103848.62469609,0
+CII.US,D,20221012,000000,15.5691,15.7559,15.485,15.5783,129292.01956827,0
+CII.US,D,20221013,000000,15.3623,15.9542,15.2167,15.9166,87616.007338831,0
+CII.US,D,20221014,000000,16.1045,16.1045,15.569,15.6066,99714.919810774,0
+CII.US,D,20221017,000000,15.8227,15.926,15.7945,15.8696,58925.7906335,0
+CII.US,D,20221018,000000,16.1985,16.2079,15.8791,16.0106,101014.42474816,0
+CII.US,D,20221019,000000,15.9354,16.0707,15.7663,15.8508,87830.99505165,0
+CII.US,D,20221020,000000,15.8791,16.0481,15.6724,15.7193,165738.49785414,0
+CII.US,D,20221021,000000,15.7287,16.0857,15.6724,16.0106,96153.786706347,0
+CII.US,D,20221024,000000,16.0952,16.2079,15.9542,16.1233,135968.02110668,0
+CII.US,D,20221025,000000,16.1421,16.4334,16.1421,16.4052,74382.55574874,0
+CII.US,D,20221026,000000,16.3019,16.5368,16.2643,16.3394,138485.08021964,0
+CII.US,D,20221027,000000,16.4428,16.4428,16.2079,16.2079,113379.41112212,0
+CII.US,D,20221028,000000,16.1609,16.5368,16.1609,16.5273,109823.59949573,0
+CII.US,D,20221031,000000,16.5273,16.5555,16.3352,16.5555,114201.0473315,0
+CII.US,D,20221101,000000,16.6965,16.6965,16.4805,16.5838,91071.775178064,0
+CII.US,D,20221102,000000,16.565,16.6401,16.2267,16.2455,100068.26595264,0
+CII.US,D,20221103,000000,16.2079,16.2643,16.1045,16.1609,79552.903812489,0
+CII.US,D,20221104,000000,16.1797,16.4334,16.0482,16.1985,91053.682152728,0
+CII.US,D,20221107,000000,16.3206,16.4522,16.2643,16.3864,61948.39016027,0
+CII.US,D,20221108,000000,16.4897,16.7153,16.3677,16.4992,59231.243473002,0
+CII.US,D,20221109,000000,16.3958,16.4522,16.1609,16.1797,67816.91614288,0
+CII.US,D,20221110,000000,16.6777,16.9266,16.6754,16.922,73596.041294415,0
+CII.US,D,20221111,000000,16.9971,16.9971,16.7246,16.8844,142762.48426826,0
+CII.US,D,20221114,000000,16.8183,16.8844,16.6765,16.6954,72549.351279813,0
+CII.US,D,20221115,000000,16.8561,17.0639,16.8561,17.045,132469.13774633,0
+CII.US,D,20221116,000000,16.8561,16.9128,16.7523,16.8466,54109.31878655,0
+CII.US,D,20221117,000000,16.771,16.8843,16.6671,16.8561,75515.970752844,0
+CII.US,D,20221118,000000,16.9978,17.0923,16.8455,16.9128,82473.71474703,0
+CII.US,D,20221121,000000,16.9316,16.9316,16.7899,16.9222,64676.114654812,0
+CII.US,D,20221122,000000,16.9033,17.0545,16.8939,17.0072,82142.444003163,0
+CII.US,D,20221123,000000,17.0356,17.149,16.9883,17.0639,92537.783448082,0
+CII.US,D,20221125,000000,17.0545,17.0922,16.9883,17.0356,47627.842634984,0
+CII.US,D,20221128,000000,16.9694,17.0356,16.875,16.8939,88445.055120501,0
+CII.US,D,20221129,000000,16.9316,17.0167,16.8513,16.9883,57509.871182857,0
+CII.US,D,20221130,000000,16.9883,17.4797,16.9821,17.4135,84475.098059018,0
+CII.US,D,20221201,000000,17.4891,17.5458,17.3663,17.4797,99092.287335517,0
+CII.US,D,20221202,000000,17.3379,17.3946,17.149,17.2812,81041.736100219,0
+CII.US,D,20221205,000000,17.2246,17.2387,16.8939,16.96,92910.33073831,0
+CII.US,D,20221206,000000,16.9789,17.1206,16.8183,16.9033,99526.220258793,0
+CII.US,D,20221207,000000,16.9316,17.0726,16.8479,16.9883,77902.601830862,0
+CII.US,D,20221208,000000,17.1017,17.1149,16.9789,17.0545,88249.256118535,0
+CII.US,D,20221209,000000,17.0545,17.0828,16.8372,16.8561,115367.94707732,0
+CII.US,D,20221212,000000,16.8939,17.0545,16.8939,17.0356,121694.90077328,0
+CII.US,D,20221213,000000,17.2718,17.3946,17.0356,17.1773,156582.04943169,0
+CII.US,D,20221214,000000,17.1773,17.3096,17.0545,17.234,146791.0409604,0
+CII.US,D,20221215,000000,17.09,17.23,16.79,16.96,240462,0
+CII.US,D,20221216,000000,16.89,16.8978,16.63,16.77,82827,0
+CII.US,D,20221219,000000,16.83,16.84,16.52,16.55,74565,0
+CII.US,D,20221220,000000,16.54,16.71,16.41,16.48,131886,0
+CII.US,D,20221221,000000,16.56,16.77,16.56,16.75,120164,0
+CII.US,D,20221222,000000,16.78,16.78,16.4201,16.64,96082,0
+CII.US,D,20221223,000000,16.62,16.74,16.5016,16.67,90545,0
+CII.US,D,20221227,000000,16.63,16.68,16.5301,16.57,75611,0
+CII.US,D,20221228,000000,16.61,16.75,16.49,16.49,244437,0
+CII.US,D,20221229,000000,16.6,17.02,16.6,16.96,170071,0
+CII.US,D,20221230,000000,17.09,17.63,16.96,17.12,601978,0
+CII.US,D,20230103,000000,17.27,17.35,16.92,17.09,325739,0
+CII.US,D,20230104,000000,17.13,17.32,17.0701,17.18,127743,0
+CII.US,D,20230105,000000,17.03,17.16,16.89,17.05,118506,0
+CII.US,D,20230106,000000,17.15,17.49,17.095,17.43,136753,0
+CII.US,D,20230109,000000,17.58,17.7,17.5,17.54,132339,0
+CII.US,D,20230110,000000,17.51,17.69,17.51,17.68,63591,0
+CII.US,D,20230111,000000,17.73,17.96,17.73,17.96,88772,0
+CII.US,D,20230112,000000,17.94,18,17.8,17.87,61005,0
+CII.US,D,20230113,000000,17.78,17.9575,17.78,17.87,63836,0
+CII.US,D,20230117,000000,17.91,17.995,17.9081,17.93,65297,0
+CII.US,D,20230118,000000,18.03,18.75,17.79,17.82,108068,0
+CII.US,D,20230119,000000,17.71,17.8,17.66,17.68,85362,0
+CII.US,D,20230120,000000,17.77,17.98,17.77,17.93,71331,0
+CII.US,D,20230123,000000,18,18.189,17.96,18.05,78145,0
+CII.US,D,20230124,000000,18.1,18.15,17.9,18.06,111135,0
+CII.US,D,20230125,000000,17.96,18.05,17.85,18.05,74739,0
+CII.US,D,20230126,000000,18.12,18.25,18.08,18.16,117077,0
+CII.US,D,20230127,000000,18.16,18.41,18.16,18.25,97541,0
+CII.US,D,20230130,000000,18.2,18.4,18.2,18.29,89031,0
+CII.US,D,20230131,000000,18.38,18.55,18.34,18.54,115950,0
+CII.US,D,20230201,000000,18.58,18.85,18.48,18.75,113686,0
+CII.US,D,20230202,000000,18.86,19.09,18.86,18.98,91555,0
+CII.US,D,20230203,000000,18.92,18.98,18.55,18.69,159105,0
+CII.US,D,20230206,000000,18.6,18.67,18.52,18.56,80680,0
+CII.US,D,20230207,000000,18.6,18.76,18.5239,18.74,75565,0
+CII.US,D,20230208,000000,18.76,18.77,18.49,18.55,129082,0
+CII.US,D,20230209,000000,18.72,18.76,18.41,18.44,78776,0
+CII.US,D,20230210,000000,18.46,18.54,18.35,18.41,74852,0
+CII.US,D,20230213,000000,18.45,18.5862,18.41,18.51,84090,0
+CII.US,D,20230214,000000,18.41,18.49,18.28,18.47,80586,0
+CII.US,D,20230215,000000,18.48,18.6,18.3813,18.6,82527,0
+CII.US,D,20230216,000000,18.5,18.57,18.35,18.38,109125,0
+CII.US,D,20230217,000000,18.35,18.39,18.27,18.38,64696,0
+CII.US,D,20230221,000000,18.16,18.25,17.94,17.94,71453,0
+CII.US,D,20230222,000000,17.96,18.1,17.93,18,52783,0
+CII.US,D,20230223,000000,18.15,18.3,17.88,18.23,131408,0
+CII.US,D,20230224,000000,18.14,18.14,17.98,17.98,104381,0
+CII.US,D,20230227,000000,18.1,18.19,17.92,17.97,48772,0
+CII.US,D,20230228,000000,18.05,18.15,17.99,18.02,70389,0
+CII.US,D,20230301,000000,18.04,18.14,18.01,18.07,146181,0
+CII.US,D,20230302,000000,18.03,18.11,17.9351,18.11,62482,0
+CII.US,D,20230303,000000,18.2,18.25,18.1301,18.25,82037,0
+CII.US,D,20230306,000000,18.33,18.33,18.135,18.15,56899,0
+CII.US,D,20230307,000000,18.18,18.24,18.01,18.05,69325,0
+CII.US,D,20230308,000000,18.05,18.25,18,18.14,85738,0
+CII.US,D,20230309,000000,18.16,18.16,17.57,17.59,83494,0
+CII.US,D,20230310,000000,17.58,17.8,17.2814,17.4,61749,0
+CII.US,D,20230313,000000,17.22,17.595,17.18,17.44,117377,0
+CII.US,D,20230314,000000,17.63,17.68,17.32,17.4,87510,0
+CII.US,D,20230315,000000,17.3,17.3,17,17.16,43129,0
+CII.US,D,20230316,000000,17.03,17.2,17.01,17.12,123071,0
+CII.US,D,20230317,000000,17.09,17.15,16.78,16.88,124466,0
+CII.US,D,20230320,000000,16.9,17.053,16.9,16.95,86696,0
+CII.US,D,20230321,000000,17.14,17.27,17.1211,17.23,27364,0
+CII.US,D,20230322,000000,17.27,17.41,17.04,17.06,61732,0
+CII.US,D,20230323,000000,17.15,17.3035,16.97,17.11,64223,0
+CII.US,D,20230324,000000,17.11,17.17,17,17.11,58393,0
+CII.US,D,20230327,000000,17.26,17.33,17.17,17.31,78967,0
+CII.US,D,20230328,000000,17.32,17.3777,17.2418,17.28,104174,0
+CII.US,D,20230329,000000,17.55,17.69,17.46,17.69,134423,0
+CII.US,D,20230330,000000,17.8,17.84,17.66,17.84,78210,0
+CII.US,D,20230331,000000,17.95,18.03,17.832,17.93,163678,0
+CII.US,D,20230403,000000,18,18.11,17.86,17.98,69575,0
+CII.US,D,20230404,000000,18.01,18.1,17.66,17.69,86315,0
+CII.US,D,20230405,000000,17.62,17.72,17.42,17.48,133180,0
+CII.US,D,20230406,000000,17.52,17.58,17.44,17.45,70559,0
+CII.US,D,20230410,000000,17.43,17.69,17.404,17.67,76251,0
+CII.US,D,20230411,000000,17.77,17.84,17.7059,17.81,71602,0
+CII.US,D,20230412,000000,17.9,18.1,17.835,17.87,109891,0
+CII.US,D,20230413,000000,17.84,18.16,17.84,18.14,40537,0
+CII.US,D,20230414,000000,18.14,18.1889,17.98,17.98,63329,0
+CII.US,D,20230417,000000,17.98,18.01,17.8,17.83,62897,0
+CII.US,D,20230418,000000,17.94,17.96,17.81,17.85,45497,0
+CII.US,D,20230419,000000,17.81,17.96,17.74,17.85,24267,0
+CII.US,D,20230420,000000,17.79,17.9316,17.76,17.8,39788,0
+CII.US,D,20230421,000000,17.83,17.89,17.8021,17.82,30366,0
+CII.US,D,20230424,000000,17.88,17.96,17.62,17.71,102182,0
+CII.US,D,20230425,000000,17.71,17.758,17.34,17.37,83064,0
+CII.US,D,20230426,000000,17.39,17.49,17.3155,17.36,59837,0
+CII.US,D,20230427,000000,17.48,17.7,17.46,17.7,64122,0
+CII.US,D,20230428,000000,17.76,18,17.662,17.93,58562,0
+CII.US,D,20230501,000000,17.97,18,17.8984,17.95,60913,0
+CII.US,D,20230502,000000,17.87,17.905,17.5,17.65,75699,0
+CII.US,D,20230503,000000,17.7,17.86,17.6501,17.7,40255,0
+CII.US,D,20230504,000000,17.59,17.67,17.4,17.47,75066,0
+CII.US,D,20230505,000000,17.6,17.82,17.6,17.78,40798,0
+CII.US,D,20230508,000000,17.86,17.86,17.68,17.73,43038,0
+CII.US,D,20230509,000000,17.71,17.75,17.65,17.65,31666,0
+CII.US,D,20230510,000000,17.74,17.76,17.6178,17.71,36147,0
+CII.US,D,20230511,000000,17.69,17.79,17.6,17.77,58774,0
+CII.US,D,20230512,000000,17.69,17.7336,17.6,17.62,40511,0
+CII.US,D,20230515,000000,17.63,17.83,17.62,17.77,55447,0
+CII.US,D,20230516,000000,17.72,17.8,17.673,17.76,49830,0
+CII.US,D,20230517,000000,17.78,17.93,17.73,17.88,64814,0
+CII.US,D,20230518,000000,17.88,18.05,17.81,17.96,88932,0
+CII.US,D,20230519,000000,17.97,18,17.88,17.9,55644,0
+CII.US,D,20230522,000000,17.89,18.05,17.89,17.93,46119,0
+CII.US,D,20230523,000000,17.9,18.01,17.79,17.87,61059,0
+CII.US,D,20230524,000000,17.79,17.85,17.56,17.63,111248,0
+CII.US,D,20230525,000000,17.66,17.7,17.54,17.6,76856,0
+CII.US,D,20230526,000000,17.7,17.84,17.58,17.67,79122,0
+CII.US,D,20230530,000000,17.76,17.8053,17.65,17.7,62523,0
+CII.US,D,20230531,000000,17.77,17.8589,17.551,17.67,127595,0
+CII.US,D,20230601,000000,17.65,17.77,17.5737,17.73,86471,0
+CII.US,D,20230602,000000,17.76,17.96,17.76,17.92,72311,0
+CII.US,D,20230605,000000,17.97,17.98,17.88,17.91,55195,0
+CII.US,D,20230606,000000,17.97,18.32,17.95,18.31,82286,0
+CII.US,D,20230607,000000,18.36,18.42,18.23,18.31,70941,0
+CII.US,D,20230608,000000,18.34,18.43,18.15,18.43,52098,0
+CII.US,D,20230609,000000,18.56,18.56,18.4219,18.49,61150,0
+CII.US,D,20230612,000000,18.5,18.59,18.4359,18.56,55903,0
+CII.US,D,20230613,000000,18.65,18.69,18.61,18.65,47026,0
+CII.US,D,20230614,000000,18.59,18.6,18.1,18.2,86539,0
+CII.US,D,20230615,000000,18.13,18.43,18.13,18.36,61129,0
+CII.US,D,20230616,000000,18.49,18.57,18.42,18.52,60033,0
+CII.US,D,20230620,000000,18.33,18.4498,18.23,18.29,86521,0
+CII.US,D,20230621,000000,18.29,18.39,18.17,18.22,74465,0
+CII.US,D,20230622,000000,18.25,18.31,18.18,18.22,59080,0
+CII.US,D,20230623,000000,18.22,18.22,18.1,18.12,51420,0
+CII.US,D,20230626,000000,18.17,18.22,18.09,18.11,38914,0
+CII.US,D,20230627,000000,18.16,18.28,18.06,18.25,57095,0
+CII.US,D,20230628,000000,18.31,18.37,18.26,18.3,72017,0
+CII.US,D,20230629,000000,18.37,18.42,18.26,18.42,56837,0
+CII.US,D,20230630,000000,18.56,18.6486,18.4956,18.51,82104,0
+CII.US,D,20230703,000000,18.51,18.61,18.5,18.58,45263,0
+CII.US,D,20230705,000000,18.57,18.64,18.44,18.64,63025,0
+CII.US,D,20230706,000000,18.5,18.555,18.17,18.38,78225,0
+CII.US,D,20230707,000000,18.44,18.58,18.38,18.53,55855,0
+CII.US,D,20230710,000000,18.56,18.6389,18.4925,18.6,49118,0
+CII.US,D,20230711,000000,18.57,18.83,18.57,18.83,72852,0
+CII.US,D,20230712,000000,18.95,19.01,18.88,18.94,55007,0
+CII.US,D,20230713,000000,18.77,18.93,18.77,18.83,61274,0
+CII.US,D,20230714,000000,18.82,18.87,18.7518,18.78,36085,0
+CII.US,D,20230717,000000,18.76,18.91,18.75,18.76,55247,0
+CII.US,D,20230718,000000,18.69,19.02,18.69,18.96,39348,0
+CII.US,D,20230719,000000,18.92,19.05,18.8701,19.02,47590,0
+CII.US,D,20230720,000000,19,19.05,18.78,18.81,38509,0
+CII.US,D,20230721,000000,18.86,18.87,18.66,18.68,54387,0
+CII.US,D,20230724,000000,18.6,18.79,18.6,18.69,91686,0
+CII.US,D,20230725,000000,18.63,18.75,18.63,18.68,73997,0
+CII.US,D,20230726,000000,18.68,18.8194,18.68,18.81,27932,0
+CII.US,D,20230727,000000,18.88,19,18.78,18.78,84567,0
+CII.US,D,20230728,000000,18.9,19.109,18.9,18.97,52069,0
+CII.US,D,20230731,000000,19.12,19.31,18.98,19.09,98069,0
+CII.US,D,20230801,000000,19.07,19.18,19.0321,19.12,51600,0
+CII.US,D,20230802,000000,19.07,19.1,18.69,18.69,43373,0
+CII.US,D,20230803,000000,18.61,18.71,18.57,18.59,46710,0
+CII.US,D,20230804,000000,18.68,18.83,18.53,18.57,50878,0
+CII.US,D,20230807,000000,18.64,18.81,18.63,18.77,36926,0
+CII.US,D,20230808,000000,18.62,18.76,18.58,18.74,46914,0
+CII.US,D,20230809,000000,18.79,18.89,18.68,18.83,41846,0
+CII.US,D,20230810,000000,18.92,19.11,18.84,18.91,85535,0
+CII.US,D,20230811,000000,18.8,19.21,18.8,19.15,87768,0
+CII.US,D,20230814,000000,19,19.01,18.84,18.84,52300,0
+CII.US,D,20230815,000000,18.86,18.87,18.6,18.62,71391,0
+CII.US,D,20230816,000000,18.54,18.69,18.5001,18.54,48750,0
+CII.US,D,20230817,000000,18.6,18.62,18.4,18.4,38139,0
+CII.US,D,20230818,000000,18.3,18.43,18.3,18.37,53794,0
+CII.US,D,20230821,000000,18.4,18.53,18.301,18.48,24012,0
+CII.US,D,20230822,000000,18.51,18.6799,18.49,18.49,58719,0
+CII.US,D,20230823,000000,18.48,18.75,18.48,18.63,33687,0
+CII.US,D,20230824,000000,18.74,18.7899,18.38,18.39,39849,0
+CII.US,D,20230825,000000,18.42,18.4821,18.3,18.39,38278,0
+CII.US,D,20230828,000000,18.5,18.53,18.3785,18.49,42172,0
+CII.US,D,20230829,000000,18.5,18.93,18.4519,18.88,69691,0
+CII.US,D,20230830,000000,18.91,19.28,18.85,19.25,114371,0
+CII.US,D,20230831,000000,19.29,19.39,19.01,19.09,138768,0
+CII.US,D,20230901,000000,19.05,19.22,19.03,19.09,78211,0
+CII.US,D,20230905,000000,19.08,19.38,19.025,19.3,139998,0
+CII.US,D,20230906,000000,19.28,19.345,19.1101,19.32,45451,0
+CII.US,D,20230907,000000,19.21,19.32,19.18,19.27,45509,0
+CII.US,D,20230908,000000,19.27,19.35,19.18,19.19,49254,0
+CII.US,D,20230911,000000,19.35,19.37,19.13,19.31,109334,0
+CII.US,D,20230912,000000,19.21,19.3399,19.14,19.19,47832,0
+CII.US,D,20230913,000000,19.19,19.2696,19.08,19.08,39299,0
+CII.US,D,20230914,000000,19.08,19.23,18.62,18.71,53152,0
+CII.US,D,20230915,000000,18.65,19.02,18.55,18.66,48336,0
+CII.US,D,20230918,000000,18.58,18.79,18.47,18.47,44234,0
+CII.US,D,20230919,000000,18.45,18.66,18.36,18.66,42953,0
+CII.US,D,20230920,000000,18.78,19.115,18.73,18.88,85529,0
+CII.US,D,20230921,000000,18.79,18.87,18.6067,18.63,147558,0
+CII.US,D,20230922,000000,18.66,18.9196,18.65,18.68,231447,0
+CII.US,D,20230925,000000,18.54,18.83,18.52,18.57,261839,0
+CII.US,D,20230926,000000,18.56,18.7128,18.2,18.22,130097,0
+CII.US,D,20230927,000000,18.26,18.6099,18.2,18.2,81678,0
+CII.US,D,20230928,000000,18.21,18.47,18.21,18.46,110264,0
+CII.US,D,20230929,000000,18.66,18.82,18.41,18.65,168819,0
+CII.US,D,20231002,000000,18.62,18.8699,18.5,18.64,83797,0
+CII.US,D,20231003,000000,18.57,18.6901,18.35,18.36,61840,0
+CII.US,D,20231004,000000,18.32,18.44,18,18.21,133219,0
+CII.US,D,20231005,000000,18.14,18.305,18.08,18.16,49865,0
+CII.US,D,20231006,000000,18.02,18.38,17.99,18.34,71659,0
+CII.US,D,20231009,000000,18.28,18.48,18.07,18.39,106455,0
+CII.US,D,20231010,000000,18.46,18.62,18.33,18.58,58778,0
+CII.US,D,20231011,000000,18.54,18.6541,18.48,18.59,59936,0
+CII.US,D,20231012,000000,18.59,18.69,18.37,18.44,45688,0
+CII.US,D,20231013,000000,18.44,18.55,18.2,18.26,28426,0
+CII.US,D,20231016,000000,18.31,18.47,18.25,18.42,47663,0
+CII.US,D,20231017,000000,18.38,18.57,18.2972,18.388,38779,0
+CII.US,D,20231018,000000,18.33,18.3958,18.09,18.09,64442,0
+CII.US,D,20231019,000000,18.06,18.21,17.92,17.92,40944,0
+CII.US,D,20231020,000000,17.91,17.976,17.67,17.67,37519,0
+CII.US,D,20231023,000000,17.59,17.79,17.59,17.62,49171,0
+CII.US,D,20231024,000000,17.65,17.84,17.59,17.62,73143,0
+CII.US,D,20231025,000000,17.6,17.69,17.22,17.26,65770,0
+CII.US,D,20231026,000000,17.21,17.4098,16.8803,16.94,117563,0
+CII.US,D,20231027,000000,17.02,17.04,16.76,16.82,92567,0
+CII.US,D,20231030,000000,16.86,17.05,16.8392,17.04,72856,0
+CII.US,D,20231031,000000,17.18,17.25,17.12,17.19,66150,0
+CII.US,D,20231101,000000,17.23,17.72,17.23,17.7,86834,0
+CII.US,D,20231102,000000,17.8,18.09,17.7732,18.04,47651,0
+CII.US,D,20231103,000000,18.2,18.532,18.195,18.28,60436,0
+CII.US,D,20231106,000000,18.37,18.38,18.07,18.07,31741,0
+CII.US,D,20231107,000000,18.14,18.19,18.02,18.04,76366,0
+CII.US,D,20231108,000000,18.11,18.14,17.94,17.96,33829,0
+CII.US,D,20231109,000000,17.97,17.97,17.6,17.61,53623,0
+CII.US,D,20231110,000000,17.67,17.8453,17.6413,17.8,41946,0
+CII.US,D,20231113,000000,17.82,17.86,17.77,17.79,39122,0
+CII.US,D,20231114,000000,17.92,18,17.892,17.95,74570,0
+CII.US,D,20231115,000000,18.04,18.0699,17.85,17.87,51095,0
+CII.US,D,20231116,000000,17.81,17.9,17.72,17.76,136786,0
+CII.US,D,20231117,000000,17.74,17.81,17.7096,17.75,133114,0
+CII.US,D,20231120,000000,17.8,18.05,17.75,17.95,74141,0
+CII.US,D,20231121,000000,17.96,17.97,17.88,17.9,69656,0
+CII.US,D,20231122,000000,17.92,18.16,17.92,18,88503,0
+CII.US,D,20231124,000000,18.04,18.16,18.01,18.11,47113,0
+CII.US,D,20231127,000000,18.09,18.33,18.02,18.32,93736,0
+CII.US,D,20231128,000000,18.4,18.44,18.25,18.26,81531,0
+CII.US,D,20231129,000000,18.32,18.42,18.25,18.31,72666,0
+CII.US,D,20231130,000000,18.39,18.436,18.27,18.39,55059,0
+CII.US,D,20231201,000000,18.42,18.72,18.41,18.65,80587,0
+CII.US,D,20231204,000000,18.55,18.74,18.5,18.6,62429,0
+CII.US,D,20231205,000000,18.53,18.625,18.46,18.48,70975,0
+CII.US,D,20231206,000000,18.56,18.57,18.31,18.32,88670,0
+CII.US,D,20231207,000000,18.4,18.46,18.22,18.22,53853,0
+CII.US,D,20231208,000000,18.17,18.19,18.03,18.1,127114,0
+CII.US,D,20231211,000000,18.03,18.2395,18.03,18.19,73969,0
+CII.US,D,20231212,000000,18.11,18.24,18.11,18.21,58324,0
+CII.US,D,20231213,000000,18.27,18.54,18.225,18.54,80114,0
+CII.US,D,20231214,000000,18.47,18.5922,18.4,18.53,122028,0
+CII.US,D,20231215,000000,18.52,18.72,18.46,18.71,58930,0
+CII.US,D,20231218,000000,18.71,18.9398,18.6265,18.79,109533,0
+CII.US,D,20231219,000000,18.9,18.98,18.645,18.77,85627,0
+CII.US,D,20231220,000000,18.79,18.89,18.51,18.61,75210,0
+CII.US,D,20231221,000000,18.68,18.75,18.52,18.63,102330,0
+CII.US,D,20231222,000000,18.72,18.881,18.695,18.86,67830,0
+CII.US,D,20231226,000000,18.82,18.98,18.75,18.76,71884,0
+CII.US,D,20231227,000000,18.76,18.94,18.75,18.81,86601,0
+CII.US,D,20231228,000000,18.77,18.93,18.77,18.88,43747,0
+CII.US,D,20231229,000000,18.95,19,18.8,19,101948,0
+CII.US,D,20240102,000000,18.91,18.9654,18.76,18.9,74168,0
+CII.US,D,20240103,000000,18.76,18.9,18.61,18.6289,59501,0
+CII.US,D,20240104,000000,18.5,18.6443,18.5,18.61,80905,0
+CII.US,D,20240105,000000,18.67,18.8,18.54,18.6,100257,0
+CII.US,D,20240108,000000,18.68,19.01,18.63,19.01,125468,0
+CII.US,D,20240109,000000,18.91,18.94,18.8,18.92,64116,0
+CII.US,D,20240110,000000,18.97,19.09,18.84,19.06,64927,0
+CII.US,D,20240111,000000,18.87,18.93,18.72,18.86,72371,0
+CII.US,D,20240112,000000,18.84,18.99,18.7901,18.86,44862,0
+CII.US,D,20240116,000000,18.86,18.9499,18.8,18.88,86623,0
+CII.US,D,20240117,000000,18.78,18.8544,18.7,18.78,56605,0
+CII.US,D,20240118,000000,18.9,18.97,18.82,18.9,51847,0
+CII.US,D,20240119,000000,18.88,19.0493,18.84,18.98,70261,0
+CII.US,D,20240122,000000,19.06,19.06,18.89,18.91,145902,0
+CII.US,D,20240123,000000,18.93,19.03,18.9002,19,65757,0
+CII.US,D,20240124,000000,19.19,19.19,19.08,19.11,76387,0
+CII.US,D,20240125,000000,19.19,19.22,19.1,19.17,71088,0
+CII.US,D,20240126,000000,19.2,19.2,19.095,19.13,64471,0
+CII.US,D,20240129,000000,19.2,19.3,19.13,19.29,58158,0
+CII.US,D,20240130,000000,19.29,19.3,19.19,19.27,89292,0
+CII.US,D,20240131,000000,19.28,19.28,18.995,19.03,95851,0
+CII.US,D,20240201,000000,19.06,19.25,19.06,19.2,108784,0
+CII.US,D,20240202,000000,19.21,19.2543,19.14,19.22,112327,0
+CII.US,D,20240205,000000,19.12,19.17,19,19.17,94673,0
+CII.US,D,20240206,000000,19.2,19.27,19.155,19.26,74734,0
+CII.US,D,20240207,000000,19.31,19.42,19.26,19.38,62747,0
+CII.US,D,20240208,000000,19.36,19.38,19.27,19.36,63193,0
+CII.US,D,20240209,000000,19.36,19.46,19.3503,19.45,59649,0
+CII.US,D,20240212,000000,19.41,19.54,19.3604,19.47,64825,0
+CII.US,D,20240213,000000,19.26,19.3799,19.22,19.32,71560,0
+CII.US,D,20240214,000000,19.24,19.4862,19.24,19.37,51910,0
+CII.US,D,20240215,000000,19.32,19.45,19.32,19.38,52850,0
+CII.US,D,20240216,000000,19.3,19.37,19.23,19.25,64847,0
+CII.US,D,20240220,000000,19.2,19.2099,19.09,19.13,76706,0
+CII.US,D,20240221,000000,19.13,19.26,19.1201,19.22,58397,0
+CII.US,D,20240222,000000,19.38,19.57,19.3596,19.49,100226,0
+CII.US,D,20240223,000000,19.65,19.67,19.54,19.54,69742,0
+CII.US,D,20240226,000000,19.54,19.5652,19.41,19.425,39281,0
+CII.US,D,20240227,000000,19.43,19.54,19.43,19.45,75613,0
+CII.US,D,20240228,000000,19.35,19.52,19.35,19.49,106259,0
+CII.US,D,20240229,000000,19.63,19.63,19.36,19.41,201311,0
+CII.US,D,20240301,000000,19.45,19.78,19.45,19.7,82909,0
+CII.US,D,20240304,000000,19.73,19.81,19.5449,19.7,50547,0
+CII.US,D,20240305,000000,19.57,19.6743,19.39,19.44,66636,0
+CII.US,D,20240306,000000,19.48,19.679,19.48,19.55,47228,0
+CII.US,D,20240307,000000,19.61,19.74,19.5884,19.68,57032,0
+CII.US,D,20240308,000000,19.6,19.7499,19.48,19.52,104926,0
+CII.US,D,20240311,000000,19.44,19.56,19.41,19.46,98786,0
+CII.US,D,20240312,000000,19.48,19.63,19.47,19.62,77477,0
+CII.US,D,20240313,000000,19.64,19.64,19.51,19.53,76463,0
+CII.US,D,20240314,000000,19.46,19.5,19.18,19.26,74428,0
+CII.US,D,20240315,000000,19.25,19.26,19.1,19.14,77307,0
+CII.US,D,20240318,000000,19.32,19.35,19.16,19.18,111444,0
+CII.US,D,20240319,000000,19.15,19.31,19.106,19.29,57525,0
+CII.US,D,20240320,000000,19.32,19.6,19.2665,19.47,109031,0
+CII.US,D,20240321,000000,19.57,19.57,19.38,19.4,83619,0
+CII.US,D,20240322,000000,19.47,19.47,19.325,19.36,96847,0
+CII.US,D,20240325,000000,19.3,19.3799,19.3,19.34,73277,0
+CII.US,D,20240326,000000,19.44,19.5099,19.339,19.34,92272,0
+CII.US,D,20240327,000000,19.38,19.45,19.35,19.45,59902,0
+CII.US,D,20240328,000000,19.55,19.56,19.44,19.49,137522,0
+CII.US,D,20240401,000000,19.59,19.6592,19.42,19.5,109773,0
+CII.US,D,20240402,000000,19.3,19.36,19.26,19.34,75865,0
+CII.US,D,20240403,000000,19.34,19.418,19.295,19.36,47936,0
+CII.US,D,20240404,000000,19.39,19.48,19.15,19.169,75087,0
+CII.US,D,20240405,000000,19.18,19.38,19.17,19.3,58191,0
+CII.US,D,20240408,000000,19.38,19.39,19.23,19.25,35969,0
+CII.US,D,20240409,000000,19.35,19.3599,19.22,19.3,27263,0
+CII.US,D,20240410,000000,19.14,19.24,19.08,19.14,43688,0
+CII.US,D,20240411,000000,19.26,19.33,19.125,19.27,58466,0
+CII.US,D,20240412,000000,19.1,19.13,18.88,18.9,80423,0
+CII.US,D,20240415,000000,18.96,19.069,18.48,18.48,111639,0
+CII.US,D,20240416,000000,18.5,18.61,18.5,18.56,63683,0
+CII.US,D,20240417,000000,18.69,18.69,18.47,18.51,48931,0
+CII.US,D,20240418,000000,18.52,18.6,18.42,18.49,74884,0
+CII.US,D,20240419,000000,18.5,18.53,18.26,18.3,96064,0
+CII.US,D,20240422,000000,18.33,18.5599,18.33,18.44,91317,0
+CII.US,D,20240423,000000,18.54,18.75,18.54,18.7,85770,0
+CII.US,D,20240424,000000,18.78,18.78,18.53,18.55,90116,0
+CII.US,D,20240425,000000,18.25,18.4499,18.25,18.43,108069,0
+CII.US,D,20240426,000000,18.52,18.69,18.51,18.64,78518,0
+CII.US,D,20240429,000000,18.74,18.761,18.54,18.62,98074,0
+CII.US,D,20240430,000000,18.62,18.68,18.52,18.56,90066,0
+CII.US,D,20240501,000000,18.53,18.86,18.53,18.63,87015,0
+CII.US,D,20240502,000000,18.8,18.82,18.6577,18.79,43469,0
+CII.US,D,20240503,000000,18.99,19.07,18.9101,19.07,40686,0
+CII.US,D,20240506,000000,19.12,19.17,19.04,19.09,98963,0
+CII.US,D,20240507,000000,19.06,19.23,19.06,19.18,73591,0
+CII.US,D,20240508,000000,19.1,19.2035,19.1,19.14,41965,0
+CII.US,D,20240509,000000,19.14,19.25,19.12,19.15,51719,0
+CII.US,D,20240510,000000,19.26,19.26,19.1,19.22,88269,0
+CII.US,D,20240513,000000,19.24,19.2699,19.18,19.19,73604,0
+CII.US,D,20240514,000000,19.14,19.24,19.1,19.18,83132,0
+CII.US,D,20240515,000000,19.23,19.3684,19.23,19.33,68738,0
+CII.US,D,20240516,000000,19.35,19.4,19.2501,19.31,52736,0
+CII.US,D,20240517,000000,19.32,19.38,19.3104,19.34,58377,0
+CII.US,D,20240520,000000,19.28,19.4298,19.28,19.3,66736,0
+CII.US,D,20240521,000000,19.3,19.43,19.295,19.35,59219,0
+CII.US,D,20240522,000000,19.32,19.44,19.32,19.38,48965,0
+CII.US,D,20240523,000000,19.42,19.43,19.15,19.17,178661,0
+CII.US,D,20240524,000000,19.2,19.41,19.2,19.3,65053,0
+CII.US,D,20240528,000000,19.3,19.4,19.3,19.36,87125,0
+CII.US,D,20240529,000000,19.3,19.3,19.17,19.19,81636,0
+CII.US,D,20240530,000000,19.24,19.29,19.15,19.21,63162,0
+CII.US,D,20240531,000000,19.33,19.439,19.17,19.33,84530,0
+CII.US,D,20240603,000000,19.35,19.48,19.2601,19.36,72461,0
+CII.US,D,20240604,000000,19.32,19.4299,19.23,19.35,51179,0
+CII.US,D,20240605,000000,19.42,19.4903,19.35,19.46,51655,0
+CII.US,D,20240606,000000,19.48,19.55,19.41,19.45,70135,0
+CII.US,D,20240607,000000,19.41,19.65,19.41,19.55,77963,0
+CII.US,D,20240610,000000,19.55,19.6799,19.495,19.51,63036,0
+CII.US,D,20240611,000000,19.51,19.8,19.4201,19.69,121271,0
+CII.US,D,20240612,000000,19.8,20.01,19.74,19.81,95179,0
+CII.US,D,20240613,000000,19.86,19.86,19.71,19.77,121950,0
+CII.US,D,20240614,000000,19.55,19.73,19.48,19.56,110969,0
+CII.US,D,20240617,000000,19.48,19.74,19.48,19.74,93083,0
+CII.US,D,20240618,000000,19.67,19.74,19.64,19.72,73969,0
+CII.US,D,20240620,000000,19.86,19.86,19.6304,19.67,89838,0
+CII.US,D,20240621,000000,19.61,19.75,19.61,19.7,91016,0
+CII.US,D,20240624,000000,19.68,19.89,19.68,19.8,51584,0
+CII.US,D,20240625,000000,19.89,19.94,19.77,19.84,73891,0
+CII.US,D,20240626,000000,19.81,19.84,19.75,19.82,86289,0
+CII.US,D,20240627,000000,19.82,19.9218,19.8,19.85,72335,0
+CII.US,D,20240628,000000,19.94,20.149,19.9,19.99,237284,0
+CII.US,D,20240701,000000,20,20.055,19.92,19.95,91909,0
+CII.US,D,20240702,000000,20,20.05,19.94,20.05,54720,0
+CII.US,D,20240703,000000,20.1,20.15,20.01,20.15,47147,0
+CII.US,D,20240705,000000,20.11,20.1699,20.0001,20.15,40007,0
+CII.US,D,20240708,000000,20.2,20.2486,20.01,20.05,87662,0
+CII.US,D,20240709,000000,20.13,20.1798,20.06,20.14,54123,0
+CII.US,D,20240710,000000,20.16,20.28,20.1317,20.25,69978,0
+CII.US,D,20240711,000000,20.21,20.4,20.1671,20.17,71201,0
+CII.US,D,20240712,000000,20.17,20.34,20.09,20.1,118740,0
+CII.US,D,20240715,000000,20,20.22,19.93,19.95,94947,0
+CII.US,D,20240716,000000,19.96,20.135,19.95,20.05,103669,0
+CII.US,D,20240717,000000,19.85,19.99,19.76,19.78,96519,0
+CII.US,D,20240718,000000,19.75,19.85,19.4685,19.49,133337,0
+CII.US,D,20240719,000000,19.49,19.5241,19.3,19.34,72777,0
+CII.US,D,20240722,000000,19.41,19.61,19.41,19.59,71711,0
+CII.US,D,20240723,000000,19.68,19.69,19.55,19.62,95242,0
+CII.US,D,20240724,000000,19.47,19.47,19.12,19.14,94060,0
+CII.US,D,20240725,000000,19.12,19.31,19.03,19.06,159987,0
+CII.US,D,20240726,000000,19.22,19.2342,19.1,19.13,78462,0
+CII.US,D,20240729,000000,19.18,19.23,19.07,19.17,129102,0
+CII.US,D,20240730,000000,19.25,19.2899,19.11,19.23,91903,0
+CII.US,D,20240731,000000,19.49,19.53,19.38,19.43,82762,0
+CII.US,D,20240801,000000,19.48,19.58,19.25,19.25,105599,0
+CII.US,D,20240802,000000,18.98,19.04,18.43,18.94,169001,0
+CII.US,D,20240805,000000,17.57,18.41,17.57,18.29,236965,0
+CII.US,D,20240806,000000,18.47,18.7278,18.37,18.45,193617,0
+CII.US,D,20240807,000000,18.65,18.7589,18.45,18.47,108433,0
+CII.US,D,20240808,000000,18.54,18.83,18.49,18.83,89108,0
+CII.US,D,20240809,000000,18.81,18.91,18.7201,18.89,87714,0
+CII.US,D,20240812,000000,18.85,18.97,18.7723,18.86,145257,0
+CII.US,D,20240813,000000,18.99,19.0999,18.92,19.07,127587,0
+CII.US,D,20240814,000000,19.08,19.1299,19.01,19.05,48549,0
+CII.US,D,20240815,000000,19.04,19.2,19.04,19.12,111632,0
+CII.US,D,20240816,000000,19.01,19.22,19.01,19.02,144681,0
+CII.US,D,20240819,000000,19.1,19.31,19.09,19.31,105802,0
+CII.US,D,20240820,000000,19.32,19.42,19.25,19.29,134174,0
+CII.US,D,20240821,000000,19.26,19.36,19.26,19.3,86604,0
+CII.US,D,20240822,000000,19.41,19.41,19.15,19.19,80195,0
+CII.US,D,20240823,000000,19.27,19.43,19.25,19.38,123955,0
+CII.US,D,20240826,000000,19.46,19.515,19.38,19.44,181616,0
+CII.US,D,20240827,000000,19.4,19.59,19.4,19.534,76497,0
+CII.US,D,20240828,000000,19.56,19.5999,19.32,19.44,70561,0
+CII.US,D,20240829,000000,19.53,19.58,19.4419,19.53,75179,0
+CII.US,D,20240830,000000,19.6,19.65,19.49,19.6,93708,0
+CII.US,D,20240903,000000,19.65,19.65,19.31,19.33,80516,0
+CII.US,D,20240904,000000,19.31,19.45,19.25,19.3,97017,0
+CII.US,D,20240905,000000,19.23,19.3099,19.15,19.2,104161,0
+CII.US,D,20240906,000000,19.29,19.29,18.92,18.95,106424,0
+CII.US,D,20240909,000000,19.01,19.17,18.96,18.98,109242,0
+CII.US,D,20240910,000000,19.02,19.1,18.9758,19.05,91270,0
+CII.US,D,20240911,000000,19.06,19.13,18.83,19.12,118498,0
+CII.US,D,20240912,000000,19.16,19.31,19.05,19.22,84704,0
+CII.US,D,20240913,000000,19.19,19.412,19.19,19.34,102172,0
+CII.US,D,20240916,000000,19.17,19.3,19.15,19.29,109229,0
+CII.US,D,20240917,000000,19.37,19.4799,19.27,19.31,86176,0
+CII.US,D,20240918,000000,19.42,19.4912,19.25,19.33,116225,0
+CII.US,D,20240919,000000,19.59,19.61,19.44,19.56,96038,0
+CII.US,D,20240920,000000,19.54,19.54,19.4,19.45,110788,0
+CII.US,D,20240923,000000,19.47,19.57,19.41,19.46,116269,0
+CII.US,D,20240924,000000,19.39,19.6,19.39,19.5,123486,0
+CII.US,D,20240925,000000,19.5,19.58,19.44,19.55,85541,0
+CII.US,D,20240926,000000,19.57,19.6,19.485,19.51,123275,0
+CII.US,D,20240927,000000,19.51,19.605,19.4801,19.56,118872,0
+CII.US,D,20240930,000000,19.55,19.69,19.51,19.69,279545,0
+CII.US,D,20241001,000000,19.61,19.6386,19.47,19.5,131328,0
+CII.US,D,20241002,000000,19.45,19.57,19.345,19.53,162330,0
+CII.US,D,20241003,000000,19.52,19.5537,19.385,19.45,111955,0
+CII.US,D,20241004,000000,19.5,19.57,19.4701,19.54,102117,0
+CII.US,D,20241007,000000,19.52,19.57,19.4,19.43,103613,0
+CII.US,D,20241008,000000,19.51,19.68,19.5,19.65,145064,0
+CII.US,D,20241009,000000,19.65,19.784,19.63,19.78,92433,0
+CII.US,D,20241010,000000,19.76,19.8,19.675,19.77,77962,0
+CII.US,D,20241011,000000,19.77,19.87,19.73,19.86,104756,0
+CII.US,D,20241014,000000,19.92,19.9994,19.87,19.99,135628,0
+CII.US,D,20241015,000000,19.83,19.955,19.732,19.74,161138,0
+CII.US,D,20241016,000000,19.73,19.82,19.73,19.79,159330,0
+CII.US,D,20241017,000000,19.9,19.9,19.75,19.8,87939,0
+CII.US,D,20241018,000000,19.8,19.89,19.728,19.87,94584,0
+CII.US,D,20241021,000000,19.87,19.87,19.8,19.82,102639,0
+CII.US,D,20241022,000000,19.72,19.91,19.72,19.85,80201,0
+CII.US,D,20241023,000000,19.75,19.795,19.71,19.71,119687,0
+CII.US,D,20241024,000000,19.73,19.755,19.641,19.67,98793,0
+CII.US,D,20241025,000000,19.75,19.79,19.6,19.63,57120,0
+CII.US,D,20241028,000000,19.74,19.74,19.6138,19.65,32783,0
+CII.US,D,20241029,000000,19.5,19.65,19.44,19.59,132548,0
+CII.US,D,20241030,000000,19.62,19.724,19.47,19.5,228199,0
+CII.US,D,20241031,000000,19.49,19.564,19.14,19.23,183426,0
+CII.US,D,20241101,000000,19.25,19.4431,19.25,19.34,91553,0
+CII.US,D,20241104,000000,19.37,19.47,19.335,19.41,83389,0
+CII.US,D,20241105,000000,19.39,19.55,19.39,19.48,103582,0
+CII.US,D,20241106,000000,19.78,19.8879,19.69,19.72,101596,0
+CII.US,D,20241107,000000,19.78,19.9,19.735,19.86,173075,0
+CII.US,D,20241108,000000,19.8,20.015,19.8,20,131923,0
+CII.US,D,20241111,000000,20.044,20.13,19.93,20.01,152249,0
+CII.US,D,20241112,000000,19.9997,20.11,19.91,19.91,106685,0
+CII.US,D,20241113,000000,19.93,20,19.84,19.95,89923,0
+CII.US,D,20241114,000000,19.89,19.9526,19.78,19.8,86273,0
+CII.US,D,20241115,000000,19.7838,19.85,19.46,19.59,98398,0
+CII.US,D,20241118,000000,19.58,19.65,19.44,19.64,184759,0
+CII.US,D,20241119,000000,19.58,19.69,19.55,19.65,79621,0
+CII.US,D,20241120,000000,19.6429,19.65,19.53,19.59,62800,0
+CII.US,D,20241121,000000,19.6108,19.78,19.61,19.73,65202,0
+CII.US,D,20241122,000000,19.695,19.7901,19.6682,19.71,65295,0
+CII.US,D,20241125,000000,20.1296,20.1296,19.89,19.93,235024,0
+CII.US,D,20241126,000000,20.02,20.1,19.91,19.98,166526,0
+CII.US,D,20241127,000000,20.01,20.0599,19.9561,20,105156,0
+CII.US,D,20241129,000000,20.04,20.14,20,20.12,88273,0
+CII.US,D,20241202,000000,20.13,20.2,20.062,20.15,130023,0
+CII.US,D,20241203,000000,20.0916,20.26,20.0916,20.22,143999,0
+CII.US,D,20241204,000000,20.28,20.3587,20.25,20.34,112289,0
+CII.US,D,20241205,000000,20.21,20.42,20.21,20.34,115411,0
+CII.US,D,20241206,000000,20.35,20.43,20.3,20.38,68673,0
+CII.US,D,20241209,000000,20.35,20.46,20.23,20.3,109740,0
+CII.US,D,20241210,000000,20.35,20.39,20.16,20.2,82902,0
+CII.US,D,20241211,000000,20.295,20.39,20.2,20.3,124776,0
+CII.US,D,20241212,000000,20.255,20.33,20.2,20.2,110749,0
+CII.US,D,20241213,000000,20.37,20.39,20.2,20.24,102193,0
+CII.US,D,20241216,000000,20.2976,20.3899,20.2202,20.33,172129,0
+CII.US,D,20241217,000000,20.29,20.36,20.11,20.31,192555,0
+CII.US,D,20241218,000000,20.25,20.29,19.68,19.71,160137,0
+CII.US,D,20241219,000000,19.8243,19.94,19.44,19.49,177340,0
+CII.US,D,20241220,000000,19.52,19.88,19.5,19.84,125197,0
+CII.US,D,20241223,000000,19.946,20.09,19.9,20.05,189334,0
+CII.US,D,20241224,000000,20.11,20.4,20.1,20.37,100388,0
+CII.US,D,20241226,000000,20.3736,20.44,20.27,20.44,112195,0
+CII.US,D,20241227,000000,20.3383,20.44,20.1382,20.3,108797,0
+CII.US,D,20241230,000000,20.11,20.19,19.95,20.14,84258,0
+CII.US,D,20241231,000000,20.1326,20.2177,20.0213,20.1,111234,0
+CII.US,D,20250102,000000,20.245,20.3,19.97,20.13,175816,0
+CII.US,D,20250103,000000,20.3,20.35,20.17,20.3,78878,0
+CII.US,D,20250106,000000,20.31,20.5,20.305,20.37,93896,0
+CII.US,D,20250107,000000,20.376,20.5,20.28,20.33,128629,0
+CII.US,D,20250108,000000,20.32,20.335,20.2,20.28,105319,0
+CII.US,D,20250110,000000,20.24,20.24,20.0101,20.15,164681,0
+CII.US,D,20250113,000000,20.1,20.21,20.02,20.14,95460,0
+CII.US,D,20250114,000000,20.25,20.33,20.14,20.18,108109,0
+CII.US,D,20250115,000000,20.34,20.49,20.32,20.4,92797,0
+CII.US,D,20250116,000000,20.49,20.49,20.41,20.44,60388,0
+CII.US,D,20250117,000000,20.55,20.6999,20.55,20.61,79801,0
+CII.US,D,20250121,000000,20.64,20.79,20.6253,20.76,81136,0
+CII.US,D,20250122,000000,20.85,20.95,20.84,20.92,81348,0
+CII.US,D,20250123,000000,20.95,21.07,20.9,21.07,73287,0
+CII.US,D,20250124,000000,21.08,21.14,21.04,21.08,61477,0
+CII.US,D,20250127,000000,20.78,20.9062,20.76,20.82,134171,0
+CII.US,D,20250128,000000,20.7542,20.82,20.54,20.73,91446,0
+CII.US,D,20250129,000000,20.8,20.84,20.6,20.67,73453,0
+CII.US,D,20250130,000000,20.7804,20.88,20.6577,20.83,95631,0
+CII.US,D,20250131,000000,20.9804,21.07,20.76,20.79,137917,0
+CII.US,D,20250203,000000,20.6105,20.74,20.49,20.64,195043,0
+CII.US,D,20250204,000000,20.7799,20.83,20.65,20.77,83834,0
+CII.US,D,20250205,000000,20.75,20.83,20.68,20.79,82993,0
+CII.US,D,20250206,000000,20.93,20.99,20.8009,20.97,116898,0
+CII.US,D,20250207,000000,20.89,20.89,20.64,20.65,154366,0
+CII.US,D,20250210,000000,20.789,20.9,20.72,20.79,92463,0
+CII.US,D,20250211,000000,20.6601,21,20.6601,21,79630,0
+CII.US,D,20250212,000000,20.9371,20.99,20.8,20.96,144809,0
+CII.US,D,20250213,000000,20.97,21.12,20.96,21.1,103432,0
+CII.US,D,20250214,000000,21.11,21.1358,20.98,21.04,98111,0
+CII.US,D,20250218,000000,21.03,21.1,21.01,21.06,85251,0
+CII.US,D,20250219,000000,21.05,21.08,20.96,21,74345,0
+CII.US,D,20250220,000000,21.02,21.02,20.8901,20.95,66271,0
+CII.US,D,20250221,000000,20.99,20.99,20.62,20.69,78509,0
+CII.US,D,20250224,000000,20.7717,20.8652,20.44,20.46,76360,0
+CII.US,D,20250225,000000,20.5658,20.5658,20.25,20.28,81204,0
+CII.US,D,20250226,000000,20.3805,20.39,20.1,20.18,85711,0
+CII.US,D,20250227,000000,20.2,20.39,20.05,20.08,74937,0
+CII.US,D,20250228,000000,20.1516,20.4,20.05,20.28,94436,0
+CII.US,D,20250303,000000,20.42,20.4399,19.845,19.92,216098,0
+CII.US,D,20250304,000000,19.8128,19.8128,19.378,19.56,182511,0
+CII.US,D,20250305,000000,19.6932,19.77,19.5,19.76,154395,0
+CII.US,D,20250306,000000,19.5556,19.6299,19.22,19.31,205060,0
+CII.US,D,20250307,000000,19.2503,19.285,18.98,19.2,206552,0
+CII.US,D,20250310,000000,19,19.1,18.61,18.7,142783,0
+CII.US,D,20250311,000000,18.68,18.75,18.3,18.5,200082,0
+CII.US,D,20250312,000000,18.77,18.9,18.54,18.59,92276,0
+CII.US,D,20250313,000000,18.8723,18.8723,18.45,18.5,112556,0
+CII.US,D,20250314,000000,18.5163,18.7177,18.43,18.61,106569,0
+CII.US,D,20250317,000000,18.6206,18.79,18.5164,18.69,217687,0
+CII.US,D,20250318,000000,18.7599,18.76,18.59,18.62,81854,0
+CII.US,D,20250319,000000,18.7,18.83,18.51,18.79,123701,0
+CII.US,D,20250320,000000,18.61,18.89,18.61,18.81,106736,0
+CII.US,D,20250321,000000,18.71,18.81,18.67,18.81,58937,0
+CII.US,D,20250324,000000,18.99,19.14,18.96,19.1,123174,0
+CII.US,D,20250325,000000,19.12,19.3098,19.12,19.18,82147,0
+CII.US,D,20250326,000000,19.23,19.235,18.95,18.97,60863,0
+CII.US,D,20250327,000000,18.86,18.93,18.72,18.88,86074,0
+CII.US,D,20250328,000000,18.75,18.79,18.42,18.49,178574,0
+CII.US,D,20250331,000000,18.4362,18.47,18.175,18.47,265538,0
+CII.US,D,20250401,000000,18.36,18.58,18.29,18.5,101695,0
+CII.US,D,20250402,000000,18.5168,18.76,18.44,18.7,51054,0
+CII.US,D,20250403,000000,18.295,18.3382,17.9604,18.06,229851,0
+CII.US,D,20250404,000000,17.8,17.81,16.8,16.83,290034,0
+CII.US,D,20250407,000000,16.11,17.01,15.2,16.5,442304,0
+CII.US,D,20250408,000000,17.315,17.62,16.45,16.68,384944,0
+CII.US,D,20250409,000000,16.5307,18.32,16.5307,18.24,343957,0
+CII.US,D,20250410,000000,18.03,18.07,17.38,17.6,159471,0
+CII.US,D,20250411,000000,17.78,17.96,17.47,17.9,118780,0
+CII.US,D,20250414,000000,18.05,18.185,17.751,17.87,141593,0
+CII.US,D,20250415,000000,17.75,17.89,17.65,17.73,92949,0
+CII.US,D,20250416,000000,17.65,17.7001,17.1639,17.32,156099,0
+CII.US,D,20250417,000000,17.5,17.5,17.26,17.27,90864,0
+CII.US,D,20250421,000000,17.22,17.2272,16.68,16.83,157084,0
+CII.US,D,20250422,000000,17,17.27,16.9125,17.21,89685,0
+CII.US,D,20250423,000000,17.71,18.02,17.66,17.79,158373,0
+CII.US,D,20250424,000000,17.9355,18.1,17.78,18.04,180757,0
+CII.US,D,20250425,000000,18.17,18.35,18.12,18.35,88231,0
+CII.US,D,20250428,000000,18.38,18.48,18.21,18.33,66195,0
+CII.US,D,20250429,000000,18.35,18.52,18.325,18.47,114396,0
+CII.US,D,20250430,000000,18.3,18.58,18.1,18.57,148607,0
+CII.US,D,20250501,000000,18.808,19,18.76,18.9,157345,0
+CII.US,D,20250502,000000,19.13,19.2183,18.9869,19.18,104581,0
+CII.US,D,20250505,000000,19.15,19.25,19.1,19.19,70489,0
+CII.US,D,20250506,000000,19.05,19.19,18.9401,19.11,75074,0
+CII.US,D,20250507,000000,19.22,19.25,19.0001,19.17,62345,0
+CII.US,D,20250508,000000,19.34,19.409,19.2252,19.26,70125,0
+CII.US,D,20250509,000000,19.345,19.4199,19.27,19.41,53066,0
+CII.US,D,20250512,000000,19.7872,19.91,19.6149,19.8,73004,0
+CII.US,D,20250513,000000,19.8214,19.9566,19.8214,19.94,133887,0
+CII.US,D,20250514,000000,19.965,20.05,19.92,19.99,98820,0
+CII.US,D,20250515,000000,19.845,19.9488,19.7753,19.85,76105,0
+CII.US,D,20250516,000000,19.9692,19.9882,19.85,19.95,51203,0
+CII.US,D,20250519,000000,19.825,20,19.825,19.98,111036,0
+CII.US,D,20250520,000000,19.98,20.02,19.82,19.95,116352,0
+CII.US,D,20250521,000000,19.85,19.95,19.6405,19.76,106130,0
+CII.US,D,20250522,000000,19.75,19.8082,19.68,19.76,87763,0
+CII.US,D,20250523,000000,19.6,19.7569,19.4446,19.75,67576,0
+CII.US,D,20250527,000000,19.9752,20.1699,19.9477,20.01,92709,0
+CII.US,D,20250528,000000,20.05,20.1172,19.96,20.01,73299,0
+CII.US,D,20250529,000000,20.175,20.25,20.1,20.25,68207,0
+CII.US,D,20250530,000000,20.32,20.42,20.115,20.41,172434,0
+CII.US,D,20250602,000000,20.34,20.5,20.2301,20.41,110884,0
+CII.US,D,20250603,000000,20.49,20.5211,20.37,20.45,131360,0
+CII.US,D,20250604,000000,20.53,20.67,20.43,20.46,104666,0
+CII.US,D,20250605,000000,20.49,20.6265,20.4,20.43,72198,0
+CII.US,D,20250606,000000,20.61,20.6728,20.52,20.59,72717,0
+CII.US,D,20250609,000000,20.63,20.7097,20.6204,20.63,60086,0
+CII.US,D,20250610,000000,20.68,20.71,20.6,20.67,64421,0
+CII.US,D,20250611,000000,20.72,20.75,20.6055,20.68,62689,0
+CII.US,D,20250612,000000,20.6243,20.74,20.6184,20.74,67006,0
+CII.US,D,20250613,000000,20.465,20.69,20.4,20.5,97873,0
+CII.US,D,20250616,000000,20.5558,20.66,20.5268,20.56,68471,0
+CII.US,D,20250617,000000,20.53,20.55,20.4401,20.49,70952,0
+CII.US,D,20250618,000000,20.58,20.62,20.5,20.5,26901,0
+CII.US,D,20250620,000000,20.535,20.535,20.27,20.34,63349,0
+CII.US,D,20250623,000000,20.52,20.52,20.3,20.48,111695,0
+CII.US,D,20250624,000000,20.61,20.77,20.61,20.73,71643,0
+CII.US,D,20250625,000000,20.77,20.9273,20.77,20.84,62242,0
+CII.US,D,20250626,000000,20.83,21.11,20.825,20.98,113940,0
+CII.US,D,20250627,000000,21.055,21.21,21,21.19,80665,0
+CII.US,D,20250630,000000,21.298,21.35,21.22,21.35,127153,0
+CII.US,D,20250701,000000,21.2804,21.35,21.22,21.33,80339,0
+CII.US,D,20250702,000000,21.265,21.3465,21.2201,21.28,86681,0
+CII.US,D,20250703,000000,21.35,21.43,21.3,21.4,49435,0
+CII.US,D,20250707,000000,21.35,21.3537,21.14,21.2,62578,0
+CII.US,D,20250708,000000,21.31,21.36,21.22,21.26,77531,0
+CII.US,D,20250709,000000,21.42,21.48,21.27,21.35,43435,0
+CII.US,D,20250710,000000,21.42,21.4599,21.3001,21.41,73542,0
+CII.US,D,20250711,000000,21.41,21.41,21.1858,21.29,56876,0
+CII.US,D,20250714,000000,21.31,21.33,21.2138,21.26,57003,0
+CII.US,D,20250715,000000,21.2602,21.3,21.15,21.2,59670,0
+CII.US,D,20250716,000000,21.2226,21.2571,21,21,77218,0
+CII.US,D,20250717,000000,21.0149,21.1,21.01,21.06,65361,0
+CII.US,D,20250718,000000,21.1,21.1,21.03,21.08,65055,0
+CII.US,D,20250721,000000,21.07,21.28,21.04,21.19,81705,0
+CII.US,D,20250722,000000,21.22,21.26,21.1087,21.23,65203,0
+CII.US,D,20250723,000000,21.26,21.275,21.1301,21.22,68333,0
+CII.US,D,20250724,000000,21.19,21.3399,21.19,21.25,28958,0
+CII.US,D,20250725,000000,21.312,21.4,21.31,21.37,59137,0
+CII.US,D,20250728,000000,21.5,21.57,21.31,21.37,56670,0
+CII.US,D,20250729,000000,21.4499,21.4693,21.33,21.37,55395,0
+CII.US,D,20250730,000000,21.42,21.45,21.33,21.44,76575,0
+CII.US,D,20250731,000000,21.62,21.8,21.557,21.67,157269,0
+CII.US,D,20250801,000000,21.5825,21.59,21.22,21.4,105077,0
+CII.US,D,20250804,000000,21.4501,21.64,21.4501,21.6,56976,0
+CII.US,D,20250805,000000,21.65,21.79,21.58,21.7,97643,0
+CII.US,D,20250806,000000,21.7,21.82,21.63,21.79,77225,0
+CII.US,D,20250807,000000,21.88,21.97,21.85,21.95,129422,0
+CII.US,D,20250808,000000,22,22.17,22,22.05,54891,0
+CII.US,D,20250811,000000,22.1001,22.17,22,22.04,110487,0
+CII.US,D,20250812,000000,22.14,22.21,22.09,22.21,53286,0
+CII.US,D,20250813,000000,22.25,22.3,22.1986,22.21,86023,0
+CII.US,D,20250814,000000,22.2594,22.29,22.1404,22.25,71830,0
+CII.US,D,20250815,000000,22.2,22.2,22.04,22.04,51595,0
+CII.US,D,20250818,000000,22.0099,22.0899,22.006,22.06,43475,0
+CII.US,D,20250819,000000,22.0867,22.1313,21.95,21.96,57754,0
+CII.US,D,20250820,000000,22.0302,22.0302,21.5314,21.88,99911,0
+CII.US,D,20250821,000000,21.82,21.89,21.77,21.77,49590,0
+CII.US,D,20250822,000000,21.83,22.1158,21.83,22.06,64789,0
+CII.US,D,20250825,000000,22.11,22.16,22.03,22.12,46845,0
+CII.US,D,20250826,000000,22.095,22.19,22.08,22.19,62823,0
+CII.US,D,20250827,000000,22.145,22.22,22.0701,22.22,78596,0
+CII.US,D,20250828,000000,22.29,22.46,22.2,22.38,86325,0
+CII.US,D,20250829,000000,22.4,22.4898,22.2576,22.34,137620,0
+CII.US,D,20250902,000000,22.24,22.36,22.15,22.22,92707,0
+CII.US,D,20250903,000000,22.3,22.35,22.2154,22.34,77881,0
+CII.US,D,20250904,000000,22.4199,22.63,22.4,22.6,126820,0
+CII.US,D,20250905,000000,22.77,22.82,22.5106,22.58,87798,0
+CII.US,D,20250908,000000,22.6,22.7598,22.58,22.61,64626,0
+CII.US,D,20250909,000000,22.755,22.83,22.65,22.83,60848,0
+CII.US,D,20250910,000000,22.95,23.1336,22.86,22.95,63494,0
+CII.US,D,20250911,000000,23.08,23.0801,22.9,22.9,90047,0
+CII.US,D,20250912,000000,22.99,23.12,22.77,22.87,111039,0
+CII.US,D,20250915,000000,22.765,22.8055,22.64,22.72,128893,0
+CII.US,D,20250916,000000,22.815,22.85,22.56,22.69,68216,0
+CII.US,D,20250917,000000,22.764,22.81,22.5,22.57,120901,0
+CII.US,D,20250918,000000,22.675,22.7601,22.55,22.65,101189,0
+CII.US,D,20250919,000000,22.74,22.75,22.62,22.73,100515,0
+CII.US,D,20250922,000000,22.885,23,22.81,23,81285,0
+CII.US,D,20250923,000000,23.0584,23.22,22.87,22.92,106814,0
+CII.US,D,20250924,000000,23,23.0258,22.65,22.74,98248,0
+CII.US,D,20250925,000000,22.72,22.72,22.435,22.59,104455,0
+CII.US,D,20250926,000000,22.6524,22.71,22.6,22.7,56372,0
+CII.US,D,20250929,000000,22.89,22.955,22.7401,22.85,90490,0
+CII.US,D,20250930,000000,22.9442,23,22.85,23,83595,0
+CII.US,D,20251001,000000,22.95,23.25,22.87,23.18,155074,0
+CII.US,D,20251002,000000,23.235,23.26,23.09,23.25,79242,0
+CII.US,D,20251003,000000,23.33,23.39,23.11,23.17,102849,0
+CII.US,D,20251006,000000,23.28,23.28,23.2,23.23,82620,0
+CII.US,D,20251007,000000,23.26,23.38,23.2,23.35,101532,0
+CII.US,D,20251008,000000,23.41,23.78,23.41,23.76,114618,0
+CII.US,D,20251009,000000,23.8,24.14,23.6799,24.14,153080,0
+CII.US,D,20251010,000000,24,24.2399,23.42,23.65,191741,0
+CII.US,D,20251013,000000,23.93,24,23.59,23.67,118168,0
+CII.US,D,20251014,000000,23.558,23.642977,23.3,23.31,152593,0
+CII.US,D,20251015,000000,23.3418,23.35,23.0688,23.19,101517,0
+CII.US,D,20251016,000000,23.24,23.35,22.8401,22.95,137947,0
+CII.US,D,20251017,000000,23,23.2,22.8301,22.98,109690,0
+CII.US,D,20251020,000000,23.059,23.18,22.99,23.03,105567,0
+CII.US,D,20251021,000000,23.0393,23.22,23,23.22,83794,0
+CII.US,D,20251022,000000,23.3,23.3022,22.87,22.96,115103,0
+CII.US,D,20251023,000000,23.03,23.25,23.03,23.25,57710,0
+CII.US,D,20251024,000000,23.424155,23.5999,23.37,23.48,74716,0
+CII.US,D,20251027,000000,23.6731,23.7968,23.631,23.74,56171,0
+CII.US,D,20251028,000000,23.9481,24,23.7008,23.94,115039,0
+CII.US,D,20251029,000000,23.91,24.08,23.845,24.04,100559,0
+CII.US,D,20251030,000000,24,24.14,23.85,24.02,109323,0
+CII.US,D,20251031,000000,24.19,24.3891,24.11,24.26,111770,0
+CII.US,D,20251103,000000,24.39,24.4143,24.16,24.35,115569,0
+CII.US,D,20251104,000000,24.12,24.32,23.92,23.97,108106,0
+CII.US,D,20251105,000000,24.2292,24.31,24.03,24.3,69839,0
+CII.US,D,20251106,000000,24.2169,24.3,23.97,24.02,102106,0
+CII.US,D,20251107,000000,23.98,23.9999,23.532,23.78,154131,0
+CII.US,D,20251110,000000,23.99,24.32,23.985,24.28,86537,0
+CII.US,D,20251111,000000,24.31,24.3899,24.132,24.35,95097,0
+CII.US,D,20251112,000000,24.3831,24.49,24.14,24.22,91508,0
+CII.US,D,20251113,000000,24.13,24.22,23.67,23.71,120100,0
+CII.US,D,20251114,000000,23.4,23.69,23.21,23.6,93412,0
+CII.US,D,20251117,000000,23.745,23.93,23.52,23.68,150649,0
+CII.US,D,20251118,000000,23.69,23.7348,23.23,23.37,211508,0
+CII.US,D,20251119,000000,23.4,23.84,23.2901,23.61,171891,0
+CII.US,D,20251120,000000,24,24.15,23.38,23.42,216153,0
+CII.US,D,20251121,000000,23.576,23.94,23.36,23.78,143614,0
+CII.US,D,20251124,000000,24,24.49,23.99,24.36,154193,0
+CII.US,D,20251125,000000,24.46,24.68,24.34,24.68,156740,0
+CII.US,D,20251126,000000,24.85,25.64,24.825,25.45,212152,0
+CII.US,D,20251128,000000,25.5,25.81,25.5,25.8,136430,0
+CII.US,D,20251201,000000,25.8,26.1699,25.7,25.88,202574,0
+CII.US,D,20251202,000000,26.071,26.1105,25.67,25.71,200734,0
+CII.US,D,20251203,000000,23.71,23.88,23.1701,23.34,299574,0
+CII.US,D,20251204,000000,23.56,23.593,23.1201,23.16,133111,0
+CII.US,D,20251205,000000,23.28,23.53,23.2,23.25,181089,0
+CII.US,D,20251208,000000,23.35,23.35,23.12,23.21,102602,0
+CII.US,D,20251209,000000,23.26,23.34,23.15,23.29,85332,0
+CII.US,D,20251210,000000,23.3,23.4999,23.2981,23.46,109172,0
+CII.US,D,20251211,000000,23.5,23.58,23.33,23.5,123064,0
+CII.US,D,20251212,000000,23.5415,23.58,23.21,23.24,78463,0
+CII.US,D,20251215,000000,23.425,23.47,23.2,23.33,112148,0
+CII.US,D,20251216,000000,23.39,23.45,23.2905,23.4,88909,0
+CII.US,D,20251217,000000,23.5,23.59,23.28,23.32,119544,0
+CII.US,D,20251218,000000,23.505,23.69,23.38,23.49,139553,0
+CII.US,D,20251219,000000,23.6,24.04,23.6,23.94,256045,0
+CII.US,D,20251222,000000,23.64,23.79,23.42,23.6,172358,0
+CII.US,D,20251223,000000,23.475,23.53,23.317,23.35,153247,0
+CII.US,D,20251224,000000,23.35,23.42,23.08,23.12,101661,0
+CII.US,D,20251226,000000,23.335,23.398,23.17,23.32,127584,0
+CII.US,D,20251229,000000,23.29,23.32,23,23.09,194719,0
+CII.US,D,20251230,000000,23.3,23.465,23.11,23.43,260180,0
+CII.US,D,20251231,000000,23.532,23.5999,23.15,23.37,536741,0
+CII.US,D,20260102,000000,23.5,23.58,23.234,23.3,123934,0
+CII.US,D,20260105,000000,23.34,23.4,23.14,23.17,138140,0
+CII.US,D,20260106,000000,23.25,23.48,23.21,23.42,152244,0
+CII.US,D,20260107,000000,23.4,23.5,23.28,23.33,88118,0
+CII.US,D,20260108,000000,23.34,23.4896,23.25,23.42,141504,0
+CII.US,D,20260109,000000,23.48,23.52,23.35,23.52,79065,0
+CII.US,D,20260112,000000,23.45,23.66,23.4098,23.63,129212,0
+CII.US,D,20260113,000000,23.7399,23.74,23.5,23.67,68119,0
+CII.US,D,20260114,000000,23.72,23.734,23.375,23.48,106640,0
+CII.US,D,20260115,000000,23.56,23.64,23.5,23.63,104079,0
+CII.US,D,20260116,000000,23.55,23.66,23.38,23.54,113310,0
+CII.US,D,20260120,000000,23.2,23.24,22.99,23.01,210429,0
+CII.US,D,20260121,000000,23.21,23.3432,23.02,23.3,136526,0
+CII.US,D,20260122,000000,23.35,23.4,23.24,23.29,76964,0
+CII.US,D,20260123,000000,23.23,23.265,23.05,23.07,138863,0
+CII.US,D,20260126,000000,23.1958,23.2086,22.965,23,212310,0
+CII.US,D,20260127,000000,23.0095,23.19,23.0095,23.19,98700,0
+CII.US,D,20260128,000000,23.315,23.35,23.09,23.16,91396,0
+CII.US,D,20260129,000000,23.145,23.35,22.94,23.25,134820,0
+CII.US,D,20260130,000000,23.1094,23.315,23.1001,23.24,128213,0
+CII.US,D,20260202,000000,23.12,23.4,23.0701,23.4,107476,0
+CII.US,D,20260203,000000,23.45,23.4804,23.0407,23.08,116910,0
+CII.US,D,20260204,000000,23.12,23.18,22.92,22.99,104834,0
+CII.US,D,20260205,000000,22.93,22.935,22.39,22.63,193967,0
+CII.US,D,20260206,000000,22.75,23.11,22.6373,23.07,104157,0
+CII.US,D,20260209,000000,23.095,23.3,22.99,23.18,100042,0
+CII.US,D,20260210,000000,23.18,23.19,23.09,23.13,108084,0
+CII.US,D,20260211,000000,23.21,23.2493,22.9812,23.08,94581,0
+CII.US,D,20260212,000000,23.14,23.195,22.81,22.85,97020,0
+CII.US,D,20260213,000000,22.58,22.7824,22.47,22.54,151592,0
+CII.US,D,20260217,000000,22.43,22.49,22.22,22.47,109109,0
+CII.US,D,20260218,000000,22.5,22.65,22.32,22.39,90846,0
diff --git a/daily/us/nyse stocks/1/cim_c.us.txt b/daily/us/nyse stocks/1/cim_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96b25edca8a6317d91f2dcfab0987ca43ffd7354
--- /dev/null
+++ b/daily/us/nyse stocks/1/cim_c.us.txt	
@@ -0,0 +1,1859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIM_C.US,D,20180926,000000,25,25.09,24.9954,25.08,211951,0
+CIM_C.US,D,20180927,000000,25.1,25.14,25.05,25.12,317949,0
+CIM_C.US,D,20180928,000000,25.14,25.21,25.1,25.11,205892,0
+CIM_C.US,D,20181001,000000,25.12,25.16,24.95,25.01,125886,0
+CIM_C.US,D,20181002,000000,24.92,25.14,24.92,25.1,90700,0
+CIM_C.US,D,20181003,000000,25.09,25.14,24.9405,25.05,129134,0
+CIM_C.US,D,20181004,000000,24.99,25.05,24.85,25.05,66753,0
+CIM_C.US,D,20181005,000000,24.93,25.05,24.93,25.01,46115,0
+CIM_C.US,D,20181008,000000,25.01,25.0499,24.73,24.86,172600,0
+CIM_C.US,D,20181009,000000,24.85,24.98,24.85,24.97,26194,0
+CIM_C.US,D,20181010,000000,25.03,25.08,24.95,25.01,64964,0
+CIM_C.US,D,20181011,000000,25,25.01,24.93,24.995,75699,0
+CIM_C.US,D,20181012,000000,25.02,25.02,24.985,25.01,36505,0
+CIM_C.US,D,20181015,000000,25.03,25.06,24.915,25.01,273307,0
+CIM_C.US,D,20181016,000000,25.01,25.08,25,25,57646,0
+CIM_C.US,D,20181017,000000,25.04,25.06,24.995,25.01,55464,0
+CIM_C.US,D,20181018,000000,24.89,25,24.88,24.97,68108,0
+CIM_C.US,D,20181019,000000,25.01,25.25,24.87,25.24,1319109,0
+CIM_C.US,D,20181022,000000,25.02,25.11,24.94,25.0175,43009,0
+CIM_C.US,D,20181023,000000,25,25.03,24.99,24.99,11524,0
+CIM_C.US,D,20181024,000000,25,25.03,24.96,24.99,51318,0
+CIM_C.US,D,20181025,000000,25,25.12,24.9577,25.09,147139,0
+CIM_C.US,D,20181026,000000,25.07,25.15,25.06,25.15,27859,0
+CIM_C.US,D,20181029,000000,25.1,25.25,25.06,25.15,42345,0
+CIM_C.US,D,20181030,000000,25.08,25.25,25.08,25.1,46937,0
+CIM_C.US,D,20181031,000000,25.155,25.64,25.13,25.64,233614,0
+CIM_C.US,D,20181101,000000,25.54,25.54,25.16,25.16,74355,0
+CIM_C.US,D,20181102,000000,25.2099,25.3,25.18,25.3,20300,0
+CIM_C.US,D,20181105,000000,25.3,25.37,25.19,25.2,33943,0
+CIM_C.US,D,20181106,000000,25.2,25.3063,25.2,25.2,35410,0
+CIM_C.US,D,20181107,000000,25.2675,25.2991,25.2,25.25,71490,0
+CIM_C.US,D,20181108,000000,25.26,25.29,25.25,25.29,16973,0
+CIM_C.US,D,20181109,000000,25.3,25.37,25.29,25.35,51400,0
+CIM_C.US,D,20181112,000000,25.35,25.49,25.25,25.3,18252,0
+CIM_C.US,D,20181113,000000,25.27,25.35,25.25,25.35,46336,0
+CIM_C.US,D,20181114,000000,25.3,25.34,25.23,25.34,30772,0
+CIM_C.US,D,20181115,000000,25.224,25.27,25.16,25.26,147002,0
+CIM_C.US,D,20181116,000000,25.23,25.32,25.18,25.3,206897,0
+CIM_C.US,D,20181119,000000,25.32,25.32,25.11,25.24,23648,0
+CIM_C.US,D,20181120,000000,25.3,25.32,25.07,25.28,162499,0
+CIM_C.US,D,20181121,000000,25.28,25.28,25.1,25.16,88603,0
+CIM_C.US,D,20181123,000000,25.1,25.18,25.09,25.15,140524,0
+CIM_C.US,D,20181126,000000,25.14,25.37,25.1092,25.25,13946,0
+CIM_C.US,D,20181127,000000,25.13,25.28,25.13,25.24,55199,0
+CIM_C.US,D,20181128,000000,25.35,25.35,25.1,25.25,95227,0
+CIM_C.US,D,20181129,000000,24.9,25.13,24.76,24.83,25372,0
+CIM_C.US,D,20181130,000000,24.95,24.97,24.52,24.8001,48993,0
+CIM_C.US,D,20181203,000000,24.96,25,24.58,24.82,29008,0
+CIM_C.US,D,20181204,000000,24.74,24.92,24.58,24.78,47314,0
+CIM_C.US,D,20181206,000000,24.93,24.93,24.33,24.93,59739,0
+CIM_C.US,D,20181207,000000,24.95,24.95,24.77,24.8799,19457,0
+CIM_C.US,D,20181210,000000,24.92,24.92,24.5,24.88,34465,0
+CIM_C.US,D,20181211,000000,24.77,24.92,24.71,24.85,139600,0
+CIM_C.US,D,20181212,000000,24.77,24.9,24.56,24.56,17826,0
+CIM_C.US,D,20181213,000000,24.6,24.6644,24.32,24.5,117265,0
+CIM_C.US,D,20181214,000000,24.5001,24.65,24.36,24.62,23792,0
+CIM_C.US,D,20181217,000000,24.5,24.66,24.5,24.6,28444,0
+CIM_C.US,D,20181218,000000,24.62,24.66,24.1492,24.55,47330,0
+CIM_C.US,D,20181219,000000,25.46,25.46,24.37,24.64,19277,0
+CIM_C.US,D,20181220,000000,24.57,24.57,24.15,24.43,53494,0
+CIM_C.US,D,20181221,000000,24.06,24.3499,24.0301,24.2,142977,0
+CIM_C.US,D,20181224,000000,24.0063,24.15,23.5,24.15,26960,0
+CIM_C.US,D,20181226,000000,24.1557,24.31,23.9885,24.31,26938,0
+CIM_C.US,D,20181227,000000,24.14,24.49,23.94,24.42,43156,0
+CIM_C.US,D,20181228,000000,24.7,24.7,24.225,24.38,53480,0
+CIM_C.US,D,20181231,000000,24.52,24.57,24.32,24.52,19858,0
+CIM_C.US,D,20190102,000000,24.52,24.66,24.26,24.5,65173,0
+CIM_C.US,D,20190103,000000,24.49,24.5987,24.4182,24.49,12991,0
+CIM_C.US,D,20190104,000000,24.45,24.64,24.45,24.64,19982,0
+CIM_C.US,D,20190107,000000,25.43,25.43,24.5993,24.85,17087,0
+CIM_C.US,D,20190108,000000,24.85,25.05,24.8099,24.99,17507,0
+CIM_C.US,D,20190109,000000,25.0001,25.01,24.9,24.93,18162,0
+CIM_C.US,D,20190110,000000,24.9781,24.9781,24.8,24.87,13374,0
+CIM_C.US,D,20190111,000000,24.96,25.09,24.88,24.88,6149,0
+CIM_C.US,D,20190114,000000,24.9,24.92,24.86,24.92,3974,0
+CIM_C.US,D,20190115,000000,24.933,24.933,24.45,24.47,55822,0
+CIM_C.US,D,20190116,000000,24.45,24.58,24.36,24.388,28484,0
+CIM_C.US,D,20190117,000000,24.39,24.5,24.37,24.4,6356,0
+CIM_C.US,D,20190118,000000,24.4204,24.74,24.4,24.74,29003,0
+CIM_C.US,D,20190122,000000,24.7245,24.765,24.4865,24.62,40833,0
+CIM_C.US,D,20190123,000000,24.68,24.75,24.57,24.68,13878,0
+CIM_C.US,D,20190124,000000,24.58,24.74,24.55,24.7,16093,0
+CIM_C.US,D,20190125,000000,24.7,24.8,24.7,24.75,25020,0
+CIM_C.US,D,20190128,000000,24.75,24.8199,24.75,24.77,39939,0
+CIM_C.US,D,20190129,000000,24.8,24.82,24.7483,24.7699,8550,0
+CIM_C.US,D,20190130,000000,24.7787,24.842,24.65,24.77,21637,0
+CIM_C.US,D,20190131,000000,24.6,24.9,24.6,24.82,28144,0
+CIM_C.US,D,20190201,000000,24.87,24.9,24.7101,24.9,10038,0
+CIM_C.US,D,20190204,000000,24.91,24.91,24.81,24.84,16749,0
+CIM_C.US,D,20190205,000000,24.8458,24.93,24.81,24.93,9662,0
+CIM_C.US,D,20190206,000000,24.91,24.99,24.91,24.96,53972,0
+CIM_C.US,D,20190207,000000,24.9587,24.9587,24.84,24.92,65180,0
+CIM_C.US,D,20190208,000000,24.91,25,24.85,24.97,28891,0
+CIM_C.US,D,20190211,000000,24.9001,25,24.9001,24.98,4100,0
+CIM_C.US,D,20190212,000000,25.1,25.1,24.951,25.04,37697,0
+CIM_C.US,D,20190213,000000,25,25.06,24.99,25.05,24611,0
+CIM_C.US,D,20190214,000000,25.01,25.05,25,25.0213,11727,0
+CIM_C.US,D,20190215,000000,25.04,25.05,25.04,25.05,7295,0
+CIM_C.US,D,20190219,000000,25.1,25.1,24.96,25,55817,0
+CIM_C.US,D,20190220,000000,25,25.1025,24.96,24.97,27706,0
+CIM_C.US,D,20190221,000000,25.0242,25.05,24.87,24.88,23085,0
+CIM_C.US,D,20190222,000000,24.9124,24.99,24.894,24.972,15724,0
+CIM_C.US,D,20190225,000000,25.0627,25.1,25,25.07,17049,0
+CIM_C.US,D,20190226,000000,25.0571,25.1699,25.0571,25.12,23883,0
+CIM_C.US,D,20190227,000000,25.05,25.1199,24.87,25.05,9821,0
+CIM_C.US,D,20190228,000000,24.86,24.86,24.6,24.68,15067,0
+CIM_C.US,D,20190301,000000,24.68,24.68,24.5501,24.68,24562,0
+CIM_C.US,D,20190304,000000,24.68,24.68,24.56,24.6,16859,0
+CIM_C.US,D,20190305,000000,24.5801,24.68,24.5801,24.66,16297,0
+CIM_C.US,D,20190306,000000,24.68,24.68,24.6377,24.68,28299,0
+CIM_C.US,D,20190307,000000,24.6,24.6513,24.591,24.61,8390,0
+CIM_C.US,D,20190308,000000,24.6,24.68,24.5957,24.68,33416,0
+CIM_C.US,D,20190311,000000,24.68,24.68,24.52,24.565,23142,0
+CIM_C.US,D,20190312,000000,24.6471,24.67,24.53,24.57,24098,0
+CIM_C.US,D,20190313,000000,24.5399,24.6,24.45,24.49,63311,0
+CIM_C.US,D,20190314,000000,24.5,24.549,24.47,24.48,16537,0
+CIM_C.US,D,20190315,000000,24.5574,24.5699,24.48,24.48,15097,0
+CIM_C.US,D,20190318,000000,24.52,24.76,24.52,24.67,18535,0
+CIM_C.US,D,20190319,000000,24.84,24.85,24.684,24.75,32648,0
+CIM_C.US,D,20190320,000000,24.7136,24.72,24.6048,24.66,16589,0
+CIM_C.US,D,20190321,000000,24.78,24.84,24.78,24.83,8225,0
+CIM_C.US,D,20190322,000000,24.83,24.9,24.7443,24.75,14767,0
+CIM_C.US,D,20190325,000000,24.8,24.8692,24.79,24.815,77781,0
+CIM_C.US,D,20190326,000000,24.76,24.8266,24.65,24.72,8442,0
+CIM_C.US,D,20190327,000000,24.85,24.85,24.72,24.72,7814,0
+CIM_C.US,D,20190328,000000,24.72,24.89,24.72,24.72,18948,0
+CIM_C.US,D,20190329,000000,24.72,25.04,24.72,25.02,45663,0
+CIM_C.US,D,20190401,000000,25.02,25.02,24.99,25.01,35492,0
+CIM_C.US,D,20190402,000000,24.9,25.05,24.9,25.0299,61241,0
+CIM_C.US,D,20190403,000000,25.05,25.05,24.93,25.05,36488,0
+CIM_C.US,D,20190404,000000,25,25.09,25,25.09,19529,0
+CIM_C.US,D,20190405,000000,25.05,25.09,25.05,25.05,23378,0
+CIM_C.US,D,20190408,000000,25.09,25.09,24.96,25,19639,0
+CIM_C.US,D,20190409,000000,24.9919,25.0488,24.9,25.02,174260,0
+CIM_C.US,D,20190410,000000,25.03,25.03,24.99,25,22593,0
+CIM_C.US,D,20190411,000000,25.02,25.04,24.98,24.98,17855,0
+CIM_C.US,D,20190412,000000,25.0365,25.05,24.8089,25.02,249000,0
+CIM_C.US,D,20190415,000000,25.02,25.03,24.94,25.01,6614,0
+CIM_C.US,D,20190416,000000,25.027,25.049,25,25.01,27993,0
+CIM_C.US,D,20190417,000000,25,25.1,24.94,24.94,30944,0
+CIM_C.US,D,20190418,000000,25.04,25.07,24.94,25.07,55013,0
+CIM_C.US,D,20190422,000000,24.73,24.9,24.57,24.85,200938,0
+CIM_C.US,D,20190423,000000,24.89,25.0515,24.81,25,29677,0
+CIM_C.US,D,20190424,000000,25.05,25.05,25,25.019,15175,0
+CIM_C.US,D,20190425,000000,24.93,25.0991,24.93,25.05,15315,0
+CIM_C.US,D,20190426,000000,25.01,25.1,25,25.02,18788,0
+CIM_C.US,D,20190429,000000,25.12,25.27,25.09,25.2,64571,0
+CIM_C.US,D,20190430,000000,25.2,25.47,25.2,25.47,23688,0
+CIM_C.US,D,20190501,000000,25.49,25.49,25.25,25.351,11603,0
+CIM_C.US,D,20190502,000000,25.3,25.3893,25.3,25.35,6464,0
+CIM_C.US,D,20190503,000000,25.3,25.35,25.3,25.35,5588,0
+CIM_C.US,D,20190506,000000,25.3,25.5,25.3,25.5,3529,0
+CIM_C.US,D,20190507,000000,25.5,25.55,25.4,25.55,17756,0
+CIM_C.US,D,20190508,000000,25.4001,25.64,25.4001,25.59,23451,0
+CIM_C.US,D,20190509,000000,25.64,25.64,25.4,25.54,23265,0
+CIM_C.US,D,20190510,000000,25.56,25.5696,25.48,25.48,2344,0
+CIM_C.US,D,20190513,000000,25.45,25.5,25.265,25.5,13779,0
+CIM_C.US,D,20190514,000000,25.55,25.57,25.29,25.4,16485,0
+CIM_C.US,D,20190515,000000,25.4195,25.56,25.4195,25.49,8340,0
+CIM_C.US,D,20190516,000000,25.5683,25.65,25.49,25.61,8545,0
+CIM_C.US,D,20190517,000000,25.6,25.6035,25.3,25.32,22558,0
+CIM_C.US,D,20190520,000000,25.3744,25.3744,25.26,25.26,7931,0
+CIM_C.US,D,20190521,000000,25.35,25.3873,25.2901,25.35,8537,0
+CIM_C.US,D,20190522,000000,25.38,25.42,25.36,25.37,14535,0
+CIM_C.US,D,20190523,000000,25.34,25.3999,25.34,25.3722,2137,0
+CIM_C.US,D,20190524,000000,25.35,25.51,25.26,25.3,15745,0
+CIM_C.US,D,20190528,000000,25.35,25.5995,25.3179,25.35,18860,0
+CIM_C.US,D,20190529,000000,25.4,25.49,25.26,25.39,31452,0
+CIM_C.US,D,20190530,000000,25.02,25.1,24.9,25.07,35162,0
+CIM_C.US,D,20190531,000000,25.11,25.14,24.77,24.77,90454,0
+CIM_C.US,D,20190603,000000,24.86,24.9,24.7433,24.9,33929,0
+CIM_C.US,D,20190604,000000,24.95,25.05,24.9325,25.0494,15186,0
+CIM_C.US,D,20190605,000000,25.05,25.17,25,25.17,124955,0
+CIM_C.US,D,20190606,000000,25.1881,25.23,25.15,25.23,29368,0
+CIM_C.US,D,20190607,000000,25.23,25.35,25.2244,25.2775,11831,0
+CIM_C.US,D,20190610,000000,25.33,25.33,25.1706,25.28,5941,0
+CIM_C.US,D,20190611,000000,25.32,25.32,25.2,25.3,11440,0
+CIM_C.US,D,20190612,000000,25.25,25.34,25.1451,25.3,18994,0
+CIM_C.US,D,20190613,000000,25.3299,25.3299,25.3095,25.31,2373,0
+CIM_C.US,D,20190614,000000,25.3,25.3,25.25,25.29,14589,0
+CIM_C.US,D,20190617,000000,25.2999,25.4,25.255,25.27,4893,0
+CIM_C.US,D,20190618,000000,25.352,25.4,25.2206,25.31,17147,0
+CIM_C.US,D,20190619,000000,25.2,25.2651,25.1753,25.2,30687,0
+CIM_C.US,D,20190620,000000,25.36,25.36,25.18,25.23,10759,0
+CIM_C.US,D,20190621,000000,25.36,25.36,25.21,25.21,9314,0
+CIM_C.US,D,20190624,000000,25.23,25.2317,25.15,25.15,12001,0
+CIM_C.US,D,20190625,000000,25.15,25.36,25.15,25.33,15635,0
+CIM_C.US,D,20190626,000000,25.269,25.35,25.1901,25.1901,9023,0
+CIM_C.US,D,20190627,000000,25.2692,25.2692,25.115,25.22,9323,0
+CIM_C.US,D,20190628,000000,25.28,25.3,25.1299,25.2,38372,0
+CIM_C.US,D,20190701,000000,25.25,25.25,25.1,25.25,19605,0
+CIM_C.US,D,20190702,000000,25.28,25.43,25.26,25.43,10006,0
+CIM_C.US,D,20190703,000000,25.326,25.48,25.326,25.48,1894,0
+CIM_C.US,D,20190705,000000,25.427,25.427,25.3384,25.37,2106,0
+CIM_C.US,D,20190708,000000,25.3327,25.46,25.31,25.46,9517,0
+CIM_C.US,D,20190709,000000,25.44,25.54,25.4,25.53,16640,0
+CIM_C.US,D,20190710,000000,25.52,25.6062,25.5,25.6,6011,0
+CIM_C.US,D,20190711,000000,25.6,25.64,25.58,25.5827,3090,0
+CIM_C.US,D,20190712,000000,25.56,25.65,25.56,25.62,6102,0
+CIM_C.US,D,20190715,000000,25.4149,25.65,25.4149,25.6,10273,0
+CIM_C.US,D,20190716,000000,25.5231,25.55,25.512,25.55,1860,0
+CIM_C.US,D,20190717,000000,25.5677,25.65,25.5677,25.645,6297,0
+CIM_C.US,D,20190718,000000,25.65,25.8599,25.6497,25.82,6627,0
+CIM_C.US,D,20190719,000000,25.82,25.93,25.6465,25.78,8544,0
+CIM_C.US,D,20190722,000000,25.6791,25.731,25.61,25.63,3505,0
+CIM_C.US,D,20190723,000000,25.7718,25.79,25.642,25.784,7611,0
+CIM_C.US,D,20190724,000000,25.8206,25.972,25.8,25.972,12011,0
+CIM_C.US,D,20190725,000000,26.19,26.19,25.61,25.91,60142,0
+CIM_C.US,D,20190726,000000,25.8047,25.89,25.7,25.79,35645,0
+CIM_C.US,D,20190729,000000,25.69,25.8,25.69,25.75,20621,0
+CIM_C.US,D,20190730,000000,25.7637,25.79,25.59,25.59,14804,0
+CIM_C.US,D,20190731,000000,25.65,25.74,25.31,25.31,89285,0
+CIM_C.US,D,20190801,000000,25.55,25.59,25.4,25.44,16124,0
+CIM_C.US,D,20190802,000000,25.47,25.7,25.45,25.7,24966,0
+CIM_C.US,D,20190805,000000,25.6027,25.6027,25.3,25.53,22471,0
+CIM_C.US,D,20190806,000000,25.468,25.6,25.467,25.54,12128,0
+CIM_C.US,D,20190807,000000,25.46,25.51,25.4,25.43,32812,0
+CIM_C.US,D,20190808,000000,25.5411,25.63,25.4577,25.55,116848,0
+CIM_C.US,D,20190809,000000,25.65,25.675,25.6,25.65,172002,0
+CIM_C.US,D,20190812,000000,26.069,26.069,25.65,25.683,8344,0
+CIM_C.US,D,20190813,000000,25.7224,25.766,25.55,25.72,209650,0
+CIM_C.US,D,20190814,000000,25.73,25.73,25.6,25.63,48782,0
+CIM_C.US,D,20190815,000000,25.68,25.68,25.5976,25.6216,11411,0
+CIM_C.US,D,20190816,000000,25.64,25.6522,25.56,25.56,3892,0
+CIM_C.US,D,20190819,000000,25.57,25.75,25.57,25.635,21728,0
+CIM_C.US,D,20190820,000000,25.85,25.8638,25.68,25.68,3630,0
+CIM_C.US,D,20190821,000000,25.8,25.9755,25.8,25.86,32634,0
+CIM_C.US,D,20190822,000000,25.93,25.93,25.7684,25.7749,15138,0
+CIM_C.US,D,20190823,000000,25.852,26.0504,25.81,26,14068,0
+CIM_C.US,D,20190826,000000,26.01,26.05,25.88,26.05,114364,0
+CIM_C.US,D,20190827,000000,26.1914,26.2,26.02,26.1155,21498,0
+CIM_C.US,D,20190828,000000,26.01,26.246,26.01,26.13,20604,0
+CIM_C.US,D,20190829,000000,25.9,25.906,25.6,25.68,18398,0
+CIM_C.US,D,20190830,000000,25.6545,25.7,25.52,25.52,63128,0
+CIM_C.US,D,20190903,000000,25.62,25.62,25.47,25.54,7217,0
+CIM_C.US,D,20190904,000000,25.57,25.57,25.46,25.5,129902,0
+CIM_C.US,D,20190905,000000,25.57,25.59,25.4801,25.5,17330,0
+CIM_C.US,D,20190906,000000,25.49,25.615,25.49,25.54,8690,0
+CIM_C.US,D,20190909,000000,25.6,25.68,25.5,25.5,17157,0
+CIM_C.US,D,20190910,000000,25.5,25.5,25.3,25.37,21387,0
+CIM_C.US,D,20190911,000000,25.31,25.37,25.2,25.34,18917,0
+CIM_C.US,D,20190912,000000,25.295,25.3001,25.19,25.25,32460,0
+CIM_C.US,D,20190913,000000,25.2,25.2,24.95,25.16,75574,0
+CIM_C.US,D,20190916,000000,25.15,25.22,25.06,25.18,32584,0
+CIM_C.US,D,20190917,000000,25.21,25.26,25.15,25.2367,37615,0
+CIM_C.US,D,20190918,000000,25.27,25.3399,25.2,25.2354,29600,0
+CIM_C.US,D,20190919,000000,25.3387,25.3387,25.17,25.17,16921,0
+CIM_C.US,D,20190920,000000,25.2,25.25,25.12,25.16,27408,0
+CIM_C.US,D,20190923,000000,25.2248,25.33,25.14,25.28,34036,0
+CIM_C.US,D,20190924,000000,25.28,25.29,25.1801,25.25,36502,0
+CIM_C.US,D,20190925,000000,25.25,25.25,25.1,25.16,35353,0
+CIM_C.US,D,20190926,000000,25.16,25.19,25.11,25.17,49130,0
+CIM_C.US,D,20190927,000000,25.14,25.2499,25.126,25.16,28086,0
+CIM_C.US,D,20190930,000000,25.19,25.23,25.11,25.18,93457,0
+CIM_C.US,D,20191001,000000,25.2719,25.3895,25.2587,25.35,20152,0
+CIM_C.US,D,20191002,000000,25.26,25.47,25.21,25.27,18576,0
+CIM_C.US,D,20191003,000000,25.38,25.381,25.28,25.38,21085,0
+CIM_C.US,D,20191004,000000,25.37,25.44,25.35,25.43,13260,0
+CIM_C.US,D,20191007,000000,25.4,25.44,25.34,25.35,21422,0
+CIM_C.US,D,20191008,000000,25.38,25.38,25.25,25.25,21797,0
+CIM_C.US,D,20191009,000000,25.28,25.42,25.21,25.33,27761,0
+CIM_C.US,D,20191010,000000,25.4055,25.46,25.396,25.46,9404,0
+CIM_C.US,D,20191011,000000,25.4,25.4,25.3092,25.35,42314,0
+CIM_C.US,D,20191014,000000,25.3993,25.45,25.39,25.41,23706,0
+CIM_C.US,D,20191015,000000,25.44,25.48,25.4,25.43,44488,0
+CIM_C.US,D,20191016,000000,25.4,25.4,25.32,25.39,43391,0
+CIM_C.US,D,20191017,000000,25.38,25.419,25.2689,25.34,111288,0
+CIM_C.US,D,20191018,000000,25.36,25.37,25.301,25.34,179505,0
+CIM_C.US,D,20191021,000000,25.36,25.36,25.2745,25.32,85389,0
+CIM_C.US,D,20191022,000000,25.3015,25.3404,25.28,25.32,99860,0
+CIM_C.US,D,20191023,000000,25.33,25.46,25.29,25.46,74174,0
+CIM_C.US,D,20191024,000000,25.46,25.46,25.3,25.37,115042,0
+CIM_C.US,D,20191025,000000,25.35,25.36,25.29,25.34,74053,0
+CIM_C.US,D,20191028,000000,25.31,25.31,25.24,25.24,110056,0
+CIM_C.US,D,20191029,000000,25.25,25.25,25.18,25.21,89929,0
+CIM_C.US,D,20191030,000000,25.18,25.29,25.12,25.26,124787,0
+CIM_C.US,D,20191031,000000,25.179,25.28,25.11,25.18,203552,0
+CIM_C.US,D,20191101,000000,25.28,25.35,25.26,25.32,26565,0
+CIM_C.US,D,20191104,000000,25.31,25.67,25.31,25.66,179163,0
+CIM_C.US,D,20191105,000000,25.66,25.7272,25.5832,25.63,38417,0
+CIM_C.US,D,20191106,000000,25.69,25.74,25.69,25.69,15156,0
+CIM_C.US,D,20191107,000000,25.7,25.73,25.56,25.73,16263,0
+CIM_C.US,D,20191108,000000,25.69,25.8354,25.69,25.82,15674,0
+CIM_C.US,D,20191111,000000,25.81,25.9535,25.76,25.93,58352,0
+CIM_C.US,D,20191112,000000,25.934,26.1077,25.91,26.0669,46784,0
+CIM_C.US,D,20191113,000000,26.12,26.14,26.0219,26.1309,38292,0
+CIM_C.US,D,20191114,000000,25.96,26.1,25.96,26,40687,0
+CIM_C.US,D,20191115,000000,26.0708,26.195,26.05,26.1,160204,0
+CIM_C.US,D,20191118,000000,26.1,26.1,26.0435,26.0435,14197,0
+CIM_C.US,D,20191119,000000,26.15,26.15,25.765,25.78,36735,0
+CIM_C.US,D,20191120,000000,25.8956,26,25.838,26,9952,0
+CIM_C.US,D,20191121,000000,25.92,26.1,25.92,26.0396,16063,0
+CIM_C.US,D,20191122,000000,26,26.0908,25.9748,26.0035,10261,0
+CIM_C.US,D,20191125,000000,26.07,26.126,25.9802,26.0836,23496,0
+CIM_C.US,D,20191126,000000,26.07,26.07,26.01,26.04,19039,0
+CIM_C.US,D,20191127,000000,25.69,25.768,25.68,25.71,25829,0
+CIM_C.US,D,20191129,000000,25.72,25.7604,25.54,25.54,35797,0
+CIM_C.US,D,20191202,000000,25.62,25.62,25.54,25.54,72868,0
+CIM_C.US,D,20191203,000000,25.578,25.578,25.53,25.53,92090,0
+CIM_C.US,D,20191204,000000,25.57,25.6,25.51,25.55,17505,0
+CIM_C.US,D,20191205,000000,25.56,25.56,25.2,25.23,72341,0
+CIM_C.US,D,20191206,000000,25.25,25.3893,25.21,25.3893,26764,0
+CIM_C.US,D,20191209,000000,25.33,25.5,25.33,25.47,6331,0
+CIM_C.US,D,20191210,000000,25.47,25.6,25.47,25.57,12304,0
+CIM_C.US,D,20191211,000000,25.68,25.7,25.56,25.7,45131,0
+CIM_C.US,D,20191212,000000,25.74,25.75,25.56,25.7,11516,0
+CIM_C.US,D,20191213,000000,25.6,25.7604,25.6,25.7433,9908,0
+CIM_C.US,D,20191216,000000,25.7337,25.74,25.5521,25.62,18923,0
+CIM_C.US,D,20191217,000000,25.6763,25.7699,25.6203,25.72,14522,0
+CIM_C.US,D,20191218,000000,25.66,25.91,25.66,25.91,17844,0
+CIM_C.US,D,20191219,000000,25.808,25.91,25.8,25.91,11629,0
+CIM_C.US,D,20191220,000000,26.07,26.07,25.91,26,11080,0
+CIM_C.US,D,20191223,000000,25.932,25.9535,25.73,25.8615,12078,0
+CIM_C.US,D,20191224,000000,25.8211,25.923,25.8211,25.8903,5356,0
+CIM_C.US,D,20191226,000000,25.81,25.81,25.65,25.7,10761,0
+CIM_C.US,D,20191227,000000,25.71,25.98,25.69,25.98,24678,0
+CIM_C.US,D,20191230,000000,25.825,26.02,25.8246,26,6393,0
+CIM_C.US,D,20191231,000000,26.07,26.07,25.87,25.95,31411,0
+CIM_C.US,D,20200102,000000,25.95,26.1,25.95,26.06,18696,0
+CIM_C.US,D,20200103,000000,26.07,26.08,25.9318,26.07,11420,0
+CIM_C.US,D,20200106,000000,26,26.1,26,26.05,231051,0
+CIM_C.US,D,20200107,000000,26.111,26.27,26,26,202585,0
+CIM_C.US,D,20200108,000000,26.01,26.17,26.01,26.17,16688,0
+CIM_C.US,D,20200109,000000,26.25,26.32,26.05,26.15,23747,0
+CIM_C.US,D,20200110,000000,26.1,26.3,26.06,26.3,26200,0
+CIM_C.US,D,20200113,000000,26.28,26.38,26.28,26.32,18485,0
+CIM_C.US,D,20200114,000000,26.2411,26.2411,26.1549,26.1657,5617,0
+CIM_C.US,D,20200115,000000,26.08,26.283,26.05,26.16,14421,0
+CIM_C.US,D,20200116,000000,26.05,26.25,26.05,26.16,13596,0
+CIM_C.US,D,20200117,000000,26.08,26.4191,26.08,26.23,7277,0
+CIM_C.US,D,20200121,000000,26.23,26.33,26.23,26.33,14102,0
+CIM_C.US,D,20200122,000000,26.23,26.242,26.1,26.12,18685,0
+CIM_C.US,D,20200123,000000,26.11,26.225,26.1,26.2,14464,0
+CIM_C.US,D,20200124,000000,26.311,26.6,26.16,26.55,36822,0
+CIM_C.US,D,20200127,000000,26.36,26.37,26.19,26.244,7616,0
+CIM_C.US,D,20200128,000000,26.22,26.4955,26.22,26.25,2356,0
+CIM_C.US,D,20200129,000000,26.3502,26.46,26.2894,26.46,8846,0
+CIM_C.US,D,20200130,000000,26.5,26.5,26.34,26.4001,11709,0
+CIM_C.US,D,20200131,000000,26.41,26.4848,26.28,26.28,16859,0
+CIM_C.US,D,20200203,000000,26.4502,26.5222,26.2777,26.2777,7392,0
+CIM_C.US,D,20200204,000000,26.3,26.35,26.25,26.25,7827,0
+CIM_C.US,D,20200205,000000,26.36,26.41,26.14,26.358,12083,0
+CIM_C.US,D,20200206,000000,26.411,26.5,26.35,26.405,9748,0
+CIM_C.US,D,20200207,000000,26.39,26.41,26.33,26.3856,4262,0
+CIM_C.US,D,20200210,000000,26.509,26.62,26.38,26.44,10276,0
+CIM_C.US,D,20200211,000000,26.41,26.5302,26.3,26.52,21217,0
+CIM_C.US,D,20200212,000000,26.5,26.5,26.41,26.43,8768,0
+CIM_C.US,D,20200213,000000,26.5531,26.5828,26.48,26.5185,9522,0
+CIM_C.US,D,20200214,000000,26.4,26.52,26.35,26.4801,20627,0
+CIM_C.US,D,20200218,000000,26.47,26.5659,26.22,26.34,146516,0
+CIM_C.US,D,20200219,000000,26.41,26.48,26.2,26.2,13955,0
+CIM_C.US,D,20200220,000000,26.34,26.45,26.34,26.39,1694,0
+CIM_C.US,D,20200221,000000,26.44,26.48,26.34,26.34,15003,0
+CIM_C.US,D,20200224,000000,26.245,26.51,26.12,26.12,13483,0
+CIM_C.US,D,20200225,000000,26.46,26.52,25.5,25.65,52201,0
+CIM_C.US,D,20200226,000000,25.778,26.34,25.49,25.5,151219,0
+CIM_C.US,D,20200227,000000,25.24,25.66,25.01,25.21,58410,0
+CIM_C.US,D,20200228,000000,25.06,26,24.4,26,106908,0
+CIM_C.US,D,20200302,000000,25.3483,25.93,25.1102,25.93,35706,0
+CIM_C.US,D,20200303,000000,25.81,25.97,25.4,25.85,32978,0
+CIM_C.US,D,20200304,000000,25.78,25.94,25.6,25.85,10783,0
+CIM_C.US,D,20200305,000000,25.6828,25.82,25.5,25.69,9444,0
+CIM_C.US,D,20200306,000000,25.2741,25.6266,25.04,25.61,38168,0
+CIM_C.US,D,20200309,000000,25,25.56,23.99,24.31,60128,0
+CIM_C.US,D,20200310,000000,24.75,25.1,23.574,24.47,87193,0
+CIM_C.US,D,20200311,000000,24.26,24.26,23.81,24.0312,34504,0
+CIM_C.US,D,20200312,000000,23.85,23.85,17.99,22.87,275476,0
+CIM_C.US,D,20200313,000000,21.9,22.56,20.2225,21.62,56913,0
+CIM_C.US,D,20200316,000000,20.4,20.4,18.71,19.5,35535,0
+CIM_C.US,D,20200317,000000,19.08,19.65,14.5,14.5,122801,0
+CIM_C.US,D,20200318,000000,13.5,13.5,5.66,9.55,132393,0
+CIM_C.US,D,20200319,000000,10.45,16.8034,10.1499,15.49,96187,0
+CIM_C.US,D,20200320,000000,15.49,15.87,11.81,12.85,80546,0
+CIM_C.US,D,20200323,000000,12,12,7.427,8.37,204979,0
+CIM_C.US,D,20200324,000000,9.21,9.98,7.41,7.6264,197416,0
+CIM_C.US,D,20200325,000000,8.39,10.5,7.52,10.5,855358,0
+CIM_C.US,D,20200326,000000,11.55,15.77,11.55,15.13,302417,0
+CIM_C.US,D,20200327,000000,15.52,17.74,14.1268,17.4,340795,0
+CIM_C.US,D,20200330,000000,16.8414,16.8414,14.32,14.96,28634,0
+CIM_C.US,D,20200331,000000,16.44,16.8299,14.8,14.8,101361,0
+CIM_C.US,D,20200401,000000,13.1835,14.08,12.338,13.24,63643,0
+CIM_C.US,D,20200402,000000,12.134,13.24,12.134,12.405,73968,0
+CIM_C.US,D,20200403,000000,12.4,12.4,9.675,10.8692,206542,0
+CIM_C.US,D,20200406,000000,11.62,13.67,11.3,12,63973,0
+CIM_C.US,D,20200407,000000,13.04,16,13.04,15.24,187990,0
+CIM_C.US,D,20200408,000000,16.15,17.06,15.8184,16.2,98825,0
+CIM_C.US,D,20200409,000000,17.14,18.7,17.03,17.5,89221,0
+CIM_C.US,D,20200413,000000,16.81,17.5,16.25,17.25,26548,0
+CIM_C.US,D,20200414,000000,17.26,17.8718,16.96,17,13114,0
+CIM_C.US,D,20200415,000000,16.49,16.49,15.22,15.5,61228,0
+CIM_C.US,D,20200416,000000,15.55,15.98,15.01,15.98,28521,0
+CIM_C.US,D,20200417,000000,16.4,16.72,15.8797,15.95,87126,0
+CIM_C.US,D,20200420,000000,15.5,16.09,15.49,15.7,24780,0
+CIM_C.US,D,20200421,000000,15.4,16.2267,15.4,15.68,35104,0
+CIM_C.US,D,20200422,000000,16.1,16.92,16.1,16.2,54418,0
+CIM_C.US,D,20200423,000000,16.62,16.62,15.871,16.1,46561,0
+CIM_C.US,D,20200424,000000,16.3634,16.55,15.9,16.21,65756,0
+CIM_C.US,D,20200427,000000,16.2,16.5,16.19,16.19,107168,0
+CIM_C.US,D,20200428,000000,16.91,17.1,16.58,16.69,73169,0
+CIM_C.US,D,20200429,000000,17.19,17.73,17,17.5202,46042,0
+CIM_C.US,D,20200430,000000,17.87,17.98,16.8,17.65,50672,0
+CIM_C.US,D,20200501,000000,17.47,17.545,16.97,17.28,34372,0
+CIM_C.US,D,20200504,000000,17.5,17.5,16.95,17.08,12495,0
+CIM_C.US,D,20200505,000000,17.375,17.74,17.29,17.57,47147,0
+CIM_C.US,D,20200506,000000,17.8,17.94,17.51,17.63,24390,0
+CIM_C.US,D,20200507,000000,17.65,17.75,17.55,17.64,15370,0
+CIM_C.US,D,20200508,000000,17.71,18.29,17.66,18,55530,0
+CIM_C.US,D,20200511,000000,18.2,18.2,17.6,17.7,14048,0
+CIM_C.US,D,20200512,000000,18.29,18.29,17.7,17.7,172186,0
+CIM_C.US,D,20200513,000000,17.65,17.65,16.51,16.94,19248,0
+CIM_C.US,D,20200514,000000,16.7,16.765,15.44,16.42,128396,0
+CIM_C.US,D,20200515,000000,16.64,16.745,16.04,16.43,7969,0
+CIM_C.US,D,20200518,000000,17.05,17.2,16.89,17.01,48864,0
+CIM_C.US,D,20200519,000000,17,17.225,16.96,16.99,16402,0
+CIM_C.US,D,20200520,000000,17.48,18.12,17.48,17.6454,37189,0
+CIM_C.US,D,20200521,000000,17.5,18.105,17.5,17.74,21951,0
+CIM_C.US,D,20200522,000000,17.75,17.945,17.75,17.81,15960,0
+CIM_C.US,D,20200526,000000,18.02,18.23,17.92,18.07,157630,0
+CIM_C.US,D,20200527,000000,18.38,18.4995,18.1,18.25,58554,0
+CIM_C.US,D,20200528,000000,18.3,18.52,18.3,18.35,19380,0
+CIM_C.US,D,20200529,000000,18.6191,18.65,18.26,18.35,68181,0
+CIM_C.US,D,20200601,000000,18.647,19,18.51,18.6507,19341,0
+CIM_C.US,D,20200602,000000,18.67,19,18.61,18.8,26458,0
+CIM_C.US,D,20200603,000000,19.1,20.14,18.9,20.13,30623,0
+CIM_C.US,D,20200604,000000,20.38,21,20.15,21,39202,0
+CIM_C.US,D,20200605,000000,22.33,22.33,21.52,21.7,39457,0
+CIM_C.US,D,20200608,000000,22,22.35,21.8,22.2401,101988,0
+CIM_C.US,D,20200609,000000,22,22,21.32,21.73,65138,0
+CIM_C.US,D,20200610,000000,21.48,21.63,21.2,21.35,16856,0
+CIM_C.US,D,20200611,000000,20.36,20.7,18.55,19.81,44092,0
+CIM_C.US,D,20200612,000000,20.35,20.51,19.48,19.55,42653,0
+CIM_C.US,D,20200615,000000,19.29,19.86,19.275,19.66,11147,0
+CIM_C.US,D,20200616,000000,20.22,20.605,19.78,19.94,25367,0
+CIM_C.US,D,20200617,000000,20.12,20.25,19.68,19.89,26403,0
+CIM_C.US,D,20200618,000000,19.73,19.84,19.54,19.84,3869,0
+CIM_C.US,D,20200619,000000,19.91,19.91,19.31,19.46,12614,0
+CIM_C.US,D,20200622,000000,19.16,19.62,19.16,19.461,21464,0
+CIM_C.US,D,20200623,000000,19.47,19.76,19.375,19.68,35855,0
+CIM_C.US,D,20200624,000000,19.5,19.55,19.27,19.55,23304,0
+CIM_C.US,D,20200625,000000,19.54,19.54,19.11,19.3,31428,0
+CIM_C.US,D,20200626,000000,19.2798,19.49,18.8,19.49,27657,0
+CIM_C.US,D,20200629,000000,19.45,19.45,18.58,19.05,39963,0
+CIM_C.US,D,20200630,000000,19.35,19.3742,18.42,18.55,129510,0
+CIM_C.US,D,20200701,000000,18.87,19.13,18.7,18.85,14402,0
+CIM_C.US,D,20200702,000000,19.1,19.29,18.89,19.02,8256,0
+CIM_C.US,D,20200706,000000,19.02,19.35,18.75,18.91,11626,0
+CIM_C.US,D,20200707,000000,18.825,18.95,18.5,18.54,9724,0
+CIM_C.US,D,20200708,000000,18.54,18.772,18.31,18.62,14235,0
+CIM_C.US,D,20200709,000000,18.5,18.54,17.6492,17.78,49368,0
+CIM_C.US,D,20200710,000000,17.8,18,17.4,18,33725,0
+CIM_C.US,D,20200713,000000,18.05,18.05,17.605,17.62,57585,0
+CIM_C.US,D,20200714,000000,17.55,17.7842,17.45,17.72,14623,0
+CIM_C.US,D,20200715,000000,18.01,18.46,17.9233,18.24,27678,0
+CIM_C.US,D,20200716,000000,18.01,18.77,18.01,18.74,43045,0
+CIM_C.US,D,20200717,000000,18.73,18.94,18.4001,18.78,14952,0
+CIM_C.US,D,20200720,000000,18.57,18.69,18.36,18.65,11357,0
+CIM_C.US,D,20200721,000000,18.8,18.8,18.54,18.7,6373,0
+CIM_C.US,D,20200722,000000,18.7,18.7,18.45,18.69,16045,0
+CIM_C.US,D,20200723,000000,18.51,18.65,18.395,18.49,20526,0
+CIM_C.US,D,20200724,000000,18.435,18.5,18.435,18.5,6731,0
+CIM_C.US,D,20200727,000000,18.49,18.74,18.45,18.74,49289,0
+CIM_C.US,D,20200728,000000,18.74,19.29,18.68,19.29,14152,0
+CIM_C.US,D,20200729,000000,19.4584,19.9,19.4584,19.78,287830,0
+CIM_C.US,D,20200730,000000,19.8,19.9,19.68,19.71,22291,0
+CIM_C.US,D,20200731,000000,19.727,19.745,19.56,19.6,12281,0
+CIM_C.US,D,20200803,000000,19.6,19.81,19.6,19.69,7253,0
+CIM_C.US,D,20200804,000000,19.7,19.7,19.485,19.5707,13786,0
+CIM_C.US,D,20200805,000000,19.2,19.7099,19.2,19.44,57518,0
+CIM_C.US,D,20200806,000000,19.69,19.79,19.53,19.53,23301,0
+CIM_C.US,D,20200807,000000,19.75,19.94,19.65,19.84,30349,0
+CIM_C.US,D,20200810,000000,20,20.3,19.78,20.29,35892,0
+CIM_C.US,D,20200811,000000,20.49,20.5,20.15,20.15,9593,0
+CIM_C.US,D,20200812,000000,20.15,20.48,20.105,20.48,42118,0
+CIM_C.US,D,20200813,000000,20.48,20.76,20.48,20.5304,17722,0
+CIM_C.US,D,20200814,000000,20.54,20.65,20.51,20.585,7004,0
+CIM_C.US,D,20200817,000000,20.88,20.88,20.7,20.7,30238,0
+CIM_C.US,D,20200818,000000,20.85,20.89,20.72,20.82,11415,0
+CIM_C.US,D,20200819,000000,20.9,20.96,20.64,20.8,21035,0
+CIM_C.US,D,20200820,000000,20.75,20.815,20.66,20.7,14441,0
+CIM_C.US,D,20200821,000000,20.7,20.7,20.4,20.61,11492,0
+CIM_C.US,D,20200824,000000,20.95,20.95,20.65,20.67,31121,0
+CIM_C.US,D,20200825,000000,20.75,20.75,20.51,20.67,20530,0
+CIM_C.US,D,20200826,000000,20.6699,20.685,20.51,20.625,38194,0
+CIM_C.US,D,20200827,000000,20.75,20.75,20.4,20.4,13050,0
+CIM_C.US,D,20200828,000000,20.69,20.75,20.51,20.63,83521,0
+CIM_C.US,D,20200831,000000,20.76,20.76,20.5,20.6,33862,0
+CIM_C.US,D,20200901,000000,20.6,20.6563,20.515,20.53,36699,0
+CIM_C.US,D,20200902,000000,20.55,20.6567,20.49,20.51,23225,0
+CIM_C.US,D,20200903,000000,20.6,20.61,20.31,20.45,27331,0
+CIM_C.US,D,20200904,000000,20.55,20.6699,20.25,20.49,71355,0
+CIM_C.US,D,20200908,000000,20.49,20.57,20.21,20.29,45841,0
+CIM_C.US,D,20200909,000000,20.47,20.5199,20.27,20.42,27534,0
+CIM_C.US,D,20200910,000000,20.4,20.6,20.37,20.39,22270,0
+CIM_C.US,D,20200911,000000,20.39,20.57,20.38,20.46,23207,0
+CIM_C.US,D,20200914,000000,20.58,20.75,20.51,20.75,26696,0
+CIM_C.US,D,20200915,000000,20.9,20.9,20.61,20.655,15890,0
+CIM_C.US,D,20200916,000000,20.72,20.74,20.5,20.68,21056,0
+CIM_C.US,D,20200917,000000,20.17,20.23,20.03,20.08,24345,0
+CIM_C.US,D,20200918,000000,20.125,20.15,19.9001,19.974,13883,0
+CIM_C.US,D,20200921,000000,19.97,19.9808,19.5,19.74,32535,0
+CIM_C.US,D,20200922,000000,19.74,19.8,19.472,19.615,34631,0
+CIM_C.US,D,20200923,000000,19.8504,19.8504,18.725,19,29428,0
+CIM_C.US,D,20200924,000000,18.81,18.86,18.55,18.75,34588,0
+CIM_C.US,D,20200925,000000,18.55,18.93,18.55,18.7,31574,0
+CIM_C.US,D,20200928,000000,18.94,19.15,18.73,19.05,83752,0
+CIM_C.US,D,20200929,000000,19.15,19.17,18.8971,18.98,89119,0
+CIM_C.US,D,20200930,000000,19.35,19.35,18.88,18.92,105011,0
+CIM_C.US,D,20201001,000000,19.04,19.07,18.9,19.04,27566,0
+CIM_C.US,D,20201002,000000,18.9,19.05,18.9,19,30391,0
+CIM_C.US,D,20201005,000000,19.2,19.33,19.11,19.19,66615,0
+CIM_C.US,D,20201006,000000,19.25,19.397,19.06,19.22,71688,0
+CIM_C.US,D,20201007,000000,19.25,19.36,19.18,19.21,33589,0
+CIM_C.US,D,20201008,000000,19.36,19.54,19.22,19.53,46239,0
+CIM_C.US,D,20201009,000000,19.465,19.93,19.44,19.89,38749,0
+CIM_C.US,D,20201012,000000,20.05,20.05,19.63,19.77,29135,0
+CIM_C.US,D,20201013,000000,19.8,19.9192,19.42,19.45,36704,0
+CIM_C.US,D,20201014,000000,19.45,19.7499,19.21,19.38,37271,0
+CIM_C.US,D,20201015,000000,19.295,19.74,19.2566,19.45,52998,0
+CIM_C.US,D,20201016,000000,19.53,19.74,19.46,19.52,16138,0
+CIM_C.US,D,20201019,000000,19.63,19.89,19.4979,19.89,47538,0
+CIM_C.US,D,20201020,000000,19.84,19.95,19.6701,19.95,40607,0
+CIM_C.US,D,20201021,000000,19.75,19.9,19.3,19.58,26497,0
+CIM_C.US,D,20201022,000000,19.58,19.73,19.58,19.73,8677,0
+CIM_C.US,D,20201023,000000,19.725,19.85,19.6864,19.72,7177,0
+CIM_C.US,D,20201026,000000,19.5,19.788,19.43,19.7,12950,0
+CIM_C.US,D,20201027,000000,19.73,19.76,19.5,19.58,16781,0
+CIM_C.US,D,20201028,000000,19.4453,19.494,19.01,19.01,42935,0
+CIM_C.US,D,20201029,000000,19.02,19.5,19.01,19.04,45555,0
+CIM_C.US,D,20201030,000000,19.06,19.45,18.99,19.32,52158,0
+CIM_C.US,D,20201102,000000,19.17,19.4,18.75,19.19,30803,0
+CIM_C.US,D,20201103,000000,19.42,19.465,19.164,19.26,27564,0
+CIM_C.US,D,20201104,000000,19.3,19.7699,19.3,19.59,33076,0
+CIM_C.US,D,20201105,000000,19.8,19.85,19.61,19.66,22653,0
+CIM_C.US,D,20201106,000000,19.46,19.77,19.46,19.6,19586,0
+CIM_C.US,D,20201109,000000,20.09,20.35,19.9,20.35,51418,0
+CIM_C.US,D,20201110,000000,20.35,20.92,20.3499,20.76,28993,0
+CIM_C.US,D,20201111,000000,20.93,20.93,20.55,20.785,34611,0
+CIM_C.US,D,20201112,000000,20.64,20.836,20.24,20.47,39324,0
+CIM_C.US,D,20201113,000000,20.4,20.8,20.3909,20.7,110114,0
+CIM_C.US,D,20201116,000000,21,21.2,20.87,21.18,59421,0
+CIM_C.US,D,20201117,000000,21.2,21.805,21.2,21.58,87999,0
+CIM_C.US,D,20201118,000000,21.6,21.82,21.6,21.71,50842,0
+CIM_C.US,D,20201119,000000,21.71,21.75,21.4,21.5,16840,0
+CIM_C.US,D,20201120,000000,21.59,21.612,21.46,21.5,16435,0
+CIM_C.US,D,20201123,000000,21.92,22.05,21.76,21.76,29285,0
+CIM_C.US,D,20201124,000000,21.82,22.365,21.5,22.2,110986,0
+CIM_C.US,D,20201125,000000,22.27,22.585,22.24,22.46,24507,0
+CIM_C.US,D,20201127,000000,22.79,22.79,22.4401,22.76,9207,0
+CIM_C.US,D,20201130,000000,22.8,22.95,22.64,22.94,24184,0
+CIM_C.US,D,20201201,000000,22.96,23.3,22.88,23.28,32788,0
+CIM_C.US,D,20201202,000000,23.31,23.389,23.04,23.125,32367,0
+CIM_C.US,D,20201203,000000,23.18,23.21,22.9,22.935,54047,0
+CIM_C.US,D,20201204,000000,22.91,23.05,22.662,22.82,19669,0
+CIM_C.US,D,20201207,000000,22.92,23.06,22.815,22.89,14873,0
+CIM_C.US,D,20201208,000000,22.93,23.41,22.9175,22.92,34360,0
+CIM_C.US,D,20201209,000000,23.21,23.21,22.9,23,25370,0
+CIM_C.US,D,20201210,000000,23.14,23.14,22.594,22.64,16846,0
+CIM_C.US,D,20201211,000000,22.6883,22.74,22.26,22.61,28836,0
+CIM_C.US,D,20201214,000000,22.48,22.49,22.26,22.49,26065,0
+CIM_C.US,D,20201215,000000,22.36,22.75,22.24,22.75,16995,0
+CIM_C.US,D,20201216,000000,22.44,22.697,22.44,22.67,14488,0
+CIM_C.US,D,20201217,000000,22.91,22.91,22.465,22.54,21626,0
+CIM_C.US,D,20201218,000000,22.55,22.55,22.2,22.29,38971,0
+CIM_C.US,D,20201221,000000,22.19,22.22,21.9,22.08,23083,0
+CIM_C.US,D,20201222,000000,21.83,22,21.12,21.5,112208,0
+CIM_C.US,D,20201223,000000,21.51,21.6292,21.11,21.43,129580,0
+CIM_C.US,D,20201224,000000,21.31,21.55,21.31,21.41,23843,0
+CIM_C.US,D,20201228,000000,21.47,21.93,21.19,21.41,70347,0
+CIM_C.US,D,20201229,000000,21.36,21.38,20.96,21.28,43433,0
+CIM_C.US,D,20201230,000000,21.44,21.84,21.11,21.68,67526,0
+CIM_C.US,D,20201231,000000,21.52,21.97,21.52,21.84,83739,0
+CIM_C.US,D,20210104,000000,21.8,21.8,21.06,21.57,50501,0
+CIM_C.US,D,20210105,000000,21.56,21.8,21.42,21.76,37351,0
+CIM_C.US,D,20210106,000000,21.61,21.81,21.43,21.71,28872,0
+CIM_C.US,D,20210107,000000,21.77,22.47,21.71,22.4,78692,0
+CIM_C.US,D,20210108,000000,22.38,22.6,22.19,22.44,37962,0
+CIM_C.US,D,20210111,000000,22.28,22.5,22.13,22.19,19443,0
+CIM_C.US,D,20210112,000000,22.29,22.29,21.98,22.19,16943,0
+CIM_C.US,D,20210113,000000,22.25,22.72,22.25,22.72,21637,0
+CIM_C.US,D,20210114,000000,22.78,22.98,22.78,22.95,10761,0
+CIM_C.US,D,20210115,000000,22.9253,22.99,22.8867,22.97,10619,0
+CIM_C.US,D,20210119,000000,22.92,23.27,22.92,23.27,16412,0
+CIM_C.US,D,20210120,000000,23.285,23.47,23.26,23.4,17135,0
+CIM_C.US,D,20210121,000000,23.39,23.39,23.25,23.37,10772,0
+CIM_C.US,D,20210122,000000,23.35,23.39,23.24,23.39,22315,0
+CIM_C.US,D,20210125,000000,23.36,23.54,23.26,23.54,25021,0
+CIM_C.US,D,20210126,000000,23.5106,23.582,23.296,23.35,11369,0
+CIM_C.US,D,20210127,000000,23.34,23.38,22.55,22.61,23528,0
+CIM_C.US,D,20210128,000000,22.6,22.96,22.55,22.96,8604,0
+CIM_C.US,D,20210129,000000,23.19,23.19,22.65,22.75,37090,0
+CIM_C.US,D,20210201,000000,22.83,22.9,22.73,22.7925,31576,0
+CIM_C.US,D,20210202,000000,22.88,22.9,22.71,22.8,19355,0
+CIM_C.US,D,20210203,000000,22.71,22.97,22.71,22.78,9508,0
+CIM_C.US,D,20210204,000000,22.93,22.93,22.825,22.83,22014,0
+CIM_C.US,D,20210205,000000,22.99,23.09,22.71,22.72,28506,0
+CIM_C.US,D,20210208,000000,22.84,23.0519,22.84,22.85,19032,0
+CIM_C.US,D,20210209,000000,22.92,23.08,22.81,23.08,42314,0
+CIM_C.US,D,20210210,000000,23.09,23.19,22.9,23.19,34980,0
+CIM_C.US,D,20210211,000000,23.09,23.18,22.985,22.99,16182,0
+CIM_C.US,D,20210212,000000,22.97,23.29,22.91,23.29,45487,0
+CIM_C.US,D,20210216,000000,23.37,23.37,22.97,22.97,30635,0
+CIM_C.US,D,20210217,000000,23,23.1294,22.9,22.9,27111,0
+CIM_C.US,D,20210218,000000,22.86,23.035,22.75,22.96,23432,0
+CIM_C.US,D,20210219,000000,23,23.11,22.9264,23,25861,0
+CIM_C.US,D,20210222,000000,23,23.075,22.91,23.06,43745,0
+CIM_C.US,D,20210223,000000,23.06,23.15,22.9,23.1,34622,0
+CIM_C.US,D,20210224,000000,23.005,23.3,23.0027,23.25,24548,0
+CIM_C.US,D,20210225,000000,23.1,23.29,22.98,23,27591,0
+CIM_C.US,D,20210226,000000,22.97,23.1486,22.92,23.1,37908,0
+CIM_C.US,D,20210301,000000,23,23.1906,22.945,23.05,17738,0
+CIM_C.US,D,20210302,000000,23.055,23.1,22.9,23.0399,17775,0
+CIM_C.US,D,20210303,000000,22.92,23.3,22.92,23.1,24254,0
+CIM_C.US,D,20210304,000000,23.12,23.3,22.95,23.13,33321,0
+CIM_C.US,D,20210305,000000,23.18,23.28,23.05,23.14,74274,0
+CIM_C.US,D,20210308,000000,23.23,23.2396,23.0687,23.1467,40712,0
+CIM_C.US,D,20210309,000000,23.22,23.22,23.15,23.19,77492,0
+CIM_C.US,D,20210310,000000,23.23,23.3,23.2,23.22,15369,0
+CIM_C.US,D,20210311,000000,23.275,23.5,23.275,23.49,25277,0
+CIM_C.US,D,20210312,000000,23.48,23.48,23.25,23.43,23874,0
+CIM_C.US,D,20210315,000000,23.49,23.621,23.49,23.61,34032,0
+CIM_C.US,D,20210316,000000,23.61,24.3,23.61,24.1912,65845,0
+CIM_C.US,D,20210317,000000,24.35,24.44,24.17,24.26,25450,0
+CIM_C.US,D,20210318,000000,24.22,24.47,24.2,24.4,29942,0
+CIM_C.US,D,20210319,000000,24.49,24.49,24.11,24.1999,39669,0
+CIM_C.US,D,20210322,000000,24.26,24.3306,24.2,24.255,14316,0
+CIM_C.US,D,20210323,000000,24.36,24.36,24.2,24.26,22915,0
+CIM_C.US,D,20210324,000000,24.1,24.1,23.51,23.75,46177,0
+CIM_C.US,D,20210325,000000,23.8,23.9245,23.7,23.73,35852,0
+CIM_C.US,D,20210326,000000,23.77,23.97,23.7,23.83,36551,0
+CIM_C.US,D,20210329,000000,23.91,23.94,23.75,23.82,21923,0
+CIM_C.US,D,20210330,000000,23.7,23.85,23.7,23.82,22689,0
+CIM_C.US,D,20210331,000000,23.85,23.95,23.81,23.89,44727,0
+CIM_C.US,D,20210401,000000,23.9,24,23.8,23.95,97064,0
+CIM_C.US,D,20210405,000000,23.95,24.1599,23.935,24.1,46461,0
+CIM_C.US,D,20210406,000000,24.11,24.45,24.11,24.4,49836,0
+CIM_C.US,D,20210407,000000,24.4,24.55,24.3631,24.465,32324,0
+CIM_C.US,D,20210408,000000,24.44,24.5,24.2,24.4,46254,0
+CIM_C.US,D,20210409,000000,24.4,24.48,24.3,24.4,20904,0
+CIM_C.US,D,20210412,000000,24.4,24.45,24.2959,24.44,22069,0
+CIM_C.US,D,20210413,000000,24.45,24.45,24.34,24.35,18661,0
+CIM_C.US,D,20210414,000000,24.38,24.39,24.3401,24.39,8789,0
+CIM_C.US,D,20210415,000000,24.4,24.54,24.32,24.49,32418,0
+CIM_C.US,D,20210416,000000,24.485,24.4999,24.405,24.45,6820,0
+CIM_C.US,D,20210419,000000,24.45,24.48,24.33,24.35,34779,0
+CIM_C.US,D,20210420,000000,24.32,24.32,24.185,24.19,13004,0
+CIM_C.US,D,20210421,000000,24.155,24.34,24.15,24.1799,31140,0
+CIM_C.US,D,20210422,000000,24.2,24.349,24.15,24.26,57463,0
+CIM_C.US,D,20210423,000000,24.16,24.35,24.16,24.28,14067,0
+CIM_C.US,D,20210426,000000,24.34,24.35,24.33,24.35,44489,0
+CIM_C.US,D,20210427,000000,24.35,24.46,24.35,24.46,25389,0
+CIM_C.US,D,20210428,000000,24.49,24.54,24.3959,24.4,17929,0
+CIM_C.US,D,20210429,000000,24.54,24.59,24.02,24.1,78970,0
+CIM_C.US,D,20210430,000000,24.2,24.4,24.1,24.11,68686,0
+CIM_C.US,D,20210503,000000,24.3,24.4,23.8,23.8,163055,0
+CIM_C.US,D,20210504,000000,23.93,24.24,23.93,24.24,56797,0
+CIM_C.US,D,20210505,000000,24.29,24.54,24.29,24.54,30468,0
+CIM_C.US,D,20210506,000000,24.82,24.82,24.43,24.5,104763,0
+CIM_C.US,D,20210507,000000,24.5,24.58,24.45,24.55,21282,0
+CIM_C.US,D,20210510,000000,24.55,24.75,24.42,24.62,68472,0
+CIM_C.US,D,20210511,000000,24.52,24.68,24.445,24.5,34071,0
+CIM_C.US,D,20210512,000000,24.53,24.62,24.05,24.52,106146,0
+CIM_C.US,D,20210513,000000,24.69,24.7,24.45,24.45,32208,0
+CIM_C.US,D,20210514,000000,24.86,24.86,24.55,24.65,18902,0
+CIM_C.US,D,20210517,000000,24.65,24.77,24.59,24.66,41293,0
+CIM_C.US,D,20210518,000000,24.78,24.82,24.67,24.75,98661,0
+CIM_C.US,D,20210519,000000,24.71,25.081,24.601,24.89,43886,0
+CIM_C.US,D,20210520,000000,24.8901,25.0084,24.7801,24.8867,34522,0
+CIM_C.US,D,20210521,000000,25.03,25.1,24.888,25.08,19294,0
+CIM_C.US,D,20210524,000000,25.04,25.14,24.952,25.08,17246,0
+CIM_C.US,D,20210525,000000,25.07,25.35,25.07,25.15,41585,0
+CIM_C.US,D,20210526,000000,25.15,25.295,25,25,45689,0
+CIM_C.US,D,20210527,000000,25,25.23,25,25.1899,43248,0
+CIM_C.US,D,20210528,000000,24.95,25.0962,24.86,24.96,91044,0
+CIM_C.US,D,20210601,000000,24.95,25.01,24.95,24.99,136770,0
+CIM_C.US,D,20210602,000000,24.93,25.09,24.93,24.9902,39113,0
+CIM_C.US,D,20210603,000000,25,25,24.97,24.99,23622,0
+CIM_C.US,D,20210604,000000,24.92,25.1,24.92,25,30017,0
+CIM_C.US,D,20210607,000000,25,25.22,25,25.16,61433,0
+CIM_C.US,D,20210608,000000,25.13,25.28,25.11,25.28,31067,0
+CIM_C.US,D,20210609,000000,25.32,25.59,25.1913,25.5,30172,0
+CIM_C.US,D,20210610,000000,25.4,25.6372,25.3831,25.44,35437,0
+CIM_C.US,D,20210611,000000,25.47,25.5988,25.43,25.56,22718,0
+CIM_C.US,D,20210614,000000,25.69,25.69,25.35,25.52,30583,0
+CIM_C.US,D,20210615,000000,25.54,25.638,25.4001,25.52,18256,0
+CIM_C.US,D,20210616,000000,25.57,25.57,25.28,25.33,24019,0
+CIM_C.US,D,20210617,000000,25.34,25.43,25.3,25.38,19926,0
+CIM_C.US,D,20210618,000000,25.41,25.45,25.35,25.428,18382,0
+CIM_C.US,D,20210621,000000,25.45,25.45,25.41,25.42,12168,0
+CIM_C.US,D,20210622,000000,25.41,25.45,25.34,25.44,19957,0
+CIM_C.US,D,20210623,000000,25.5,25.68,25.45,25.64,22026,0
+CIM_C.US,D,20210624,000000,25.6101,25.72,25.55,25.71,45141,0
+CIM_C.US,D,20210625,000000,25.6,25.7399,25.6,25.69,46135,0
+CIM_C.US,D,20210628,000000,25.69,25.69,25.6,25.66,7124,0
+CIM_C.US,D,20210629,000000,25.6177,25.72,25.6,25.6,10552,0
+CIM_C.US,D,20210630,000000,25.74,25.86,25.67,25.86,42131,0
+CIM_C.US,D,20210701,000000,25.99,25.99,25.77,25.84,10785,0
+CIM_C.US,D,20210702,000000,25.75,26.1395,25.75,26.1395,12914,0
+CIM_C.US,D,20210706,000000,26.14,26.24,25.99,26.19,17410,0
+CIM_C.US,D,20210707,000000,26.07,26.19,26.07,26.08,14861,0
+CIM_C.US,D,20210708,000000,26.15,26.334,26.15,26.2601,15641,0
+CIM_C.US,D,20210709,000000,26.39,26.39,26.1,26.18,15001,0
+CIM_C.US,D,20210712,000000,26.1,26.16,26.03,26.13,11481,0
+CIM_C.US,D,20210713,000000,26.05,26.17,25.9,26.02,20302,0
+CIM_C.US,D,20210714,000000,26,26.1576,25.99,26.15,9903,0
+CIM_C.US,D,20210715,000000,26.0511,26.17,25.85,25.88,15121,0
+CIM_C.US,D,20210716,000000,25.92,26,25.7773,25.93,4662,0
+CIM_C.US,D,20210719,000000,25.74,25.78,25.4,25.74,21244,0
+CIM_C.US,D,20210720,000000,25.93,25.93,25.6,25.81,11208,0
+CIM_C.US,D,20210721,000000,25.94,25.94,25.7817,25.7817,5295,0
+CIM_C.US,D,20210722,000000,25.75,25.76,25.72,25.73,5966,0
+CIM_C.US,D,20210723,000000,25.72,25.79,25.65,25.7492,4550,0
+CIM_C.US,D,20210726,000000,25.79,25.85,25.7285,25.85,4802,0
+CIM_C.US,D,20210727,000000,25.79,26,25.79,26,17994,0
+CIM_C.US,D,20210728,000000,25.91,26,25.8501,25.91,6928,0
+CIM_C.US,D,20210729,000000,25.99,25.99,25.6579,25.7,26854,0
+CIM_C.US,D,20210730,000000,25.71,25.92,25.67,25.83,13723,0
+CIM_C.US,D,20210802,000000,25.77,26,25.67,26,8846,0
+CIM_C.US,D,20210803,000000,25.93,25.93,25.64,25.65,62637,0
+CIM_C.US,D,20210804,000000,25.69,25.87,25.67,25.8,49679,0
+CIM_C.US,D,20210805,000000,25.71,25.9499,25.6,25.85,54348,0
+CIM_C.US,D,20210806,000000,26,26,25.75,25.75,18177,0
+CIM_C.US,D,20210809,000000,25.88,25.98,25.82,25.845,5658,0
+CIM_C.US,D,20210810,000000,25.79,25.79,25.65,25.72,9907,0
+CIM_C.US,D,20210811,000000,25.86,25.86,25.76,25.82,6246,0
+CIM_C.US,D,20210812,000000,25.95,25.99,25.7916,25.95,8817,0
+CIM_C.US,D,20210813,000000,26,26,25.9034,25.95,8738,0
+CIM_C.US,D,20210816,000000,25.96,26.1,25.9,26.02,18388,0
+CIM_C.US,D,20210817,000000,25.87,26,25.87,26,8255,0
+CIM_C.US,D,20210818,000000,25.86,25.93,25.82,25.82,12224,0
+CIM_C.US,D,20210819,000000,25.81,26.025,25.7077,26,36966,0
+CIM_C.US,D,20210820,000000,25.97,26.16,25.894,26.03,8019,0
+CIM_C.US,D,20210823,000000,26.06,26.17,25.96,26.04,4180,0
+CIM_C.US,D,20210824,000000,26.17,26.261,26.13,26.25,15635,0
+CIM_C.US,D,20210825,000000,26.15,26.35,26.0582,26.15,14816,0
+CIM_C.US,D,20210826,000000,26.15,26.25,26.01,26.12,9306,0
+CIM_C.US,D,20210827,000000,26.07,26.38,26.07,26.38,8506,0
+CIM_C.US,D,20210830,000000,26.43,26.475,26.33,26.45,7151,0
+CIM_C.US,D,20210831,000000,26.39,26.6,26.38,26.59,15701,0
+CIM_C.US,D,20210901,000000,26.49,26.69,26.45,26.681,8287,0
+CIM_C.US,D,20210902,000000,26.66,26.75,26.55,26.55,12860,0
+CIM_C.US,D,20210903,000000,26.4687,26.48,26.43,26.43,3433,0
+CIM_C.US,D,20210907,000000,26.42,26.45,26.3,26.3,3330,0
+CIM_C.US,D,20210908,000000,26.32,26.41,26.3,26.4,12123,0
+CIM_C.US,D,20210909,000000,26.35,26.45,26.35,26.45,5294,0
+CIM_C.US,D,20210910,000000,26.3114,26.45,26.3114,26.45,4205,0
+CIM_C.US,D,20210913,000000,26.45,26.5235,26.3,26.42,12090,0
+CIM_C.US,D,20210914,000000,26.33,26.485,26.15,26.16,9090,0
+CIM_C.US,D,20210915,000000,26.07,26.48,26.07,26.39,7717,0
+CIM_C.US,D,20210916,000000,25.8543,26,25.58,26,13632,0
+CIM_C.US,D,20210917,000000,26,26,25.8,25.91,7741,0
+CIM_C.US,D,20210920,000000,25.85,25.875,25.49,25.49,14340,0
+CIM_C.US,D,20210921,000000,25.7499,25.75,25.41,25.47,14536,0
+CIM_C.US,D,20210922,000000,25.4,25.85,25.4,25.85,16197,0
+CIM_C.US,D,20210923,000000,25.925,26.12,25.6591,25.78,5982,0
+CIM_C.US,D,20210924,000000,25.72,25.72,25.47,25.6,3127,0
+CIM_C.US,D,20210927,000000,25.75,25.75,25.58,25.6,5252,0
+CIM_C.US,D,20210928,000000,25.56,25.58,25.35,25.3764,9081,0
+CIM_C.US,D,20210929,000000,25.46,25.6,25.42,25.6,8061,0
+CIM_C.US,D,20210930,000000,25.75,25.75,25.33,25.74,13161,0
+CIM_C.US,D,20211001,000000,25.84,25.84,25.57,25.65,4394,0
+CIM_C.US,D,20211004,000000,25.7,25.7,25.415,25.57,9465,0
+CIM_C.US,D,20211005,000000,25.7,25.7,25.39,25.55,6516,0
+CIM_C.US,D,20211006,000000,25.43,25.5527,25.41,25.55,6454,0
+CIM_C.US,D,20211007,000000,25.585,25.585,25.485,25.55,3580,0
+CIM_C.US,D,20211008,000000,25.63,25.63,25.45,25.6,9918,0
+CIM_C.US,D,20211011,000000,25.59,25.6,25.4,25.525,4940,0
+CIM_C.US,D,20211012,000000,25.6,25.6,25.32,25.32,16277,0
+CIM_C.US,D,20211013,000000,25.45,25.56,25.4,25.4,12231,0
+CIM_C.US,D,20211014,000000,25.525,25.5999,25.3968,25.41,9752,0
+CIM_C.US,D,20211015,000000,25.55,25.584,25.34,25.45,13925,0
+CIM_C.US,D,20211018,000000,25.5,25.5,25.45,25.5,11960,0
+CIM_C.US,D,20211019,000000,25.5,25.51,25.4904,25.5,8096,0
+CIM_C.US,D,20211020,000000,25.59,25.66,25.5,25.5,30851,0
+CIM_C.US,D,20211021,000000,25.5,25.7,25.32,25.44,13921,0
+CIM_C.US,D,20211022,000000,25.49,25.49,25.28,25.28,7131,0
+CIM_C.US,D,20211025,000000,25.28,25.45,25.28,25.42,7002,0
+CIM_C.US,D,20211026,000000,25.48,25.588,25.3537,25.451,23130,0
+CIM_C.US,D,20211027,000000,25.515,25.5918,25.515,25.555,10926,0
+CIM_C.US,D,20211028,000000,25.57,25.69,25.451,25.57,15303,0
+CIM_C.US,D,20211029,000000,25.5848,25.69,25.55,25.67,9411,0
+CIM_C.US,D,20211101,000000,25.67,25.6831,25.4,25.48,19009,0
+CIM_C.US,D,20211102,000000,25.4905,25.58,25.4101,25.45,7184,0
+CIM_C.US,D,20211103,000000,25.41,25.675,25.41,25.67,27949,0
+CIM_C.US,D,20211104,000000,25.7,25.74,25.655,25.7,6455,0
+CIM_C.US,D,20211105,000000,25.7,25.8,25.649,25.75,26500,0
+CIM_C.US,D,20211108,000000,25.771,25.9,25.7,25.78,24843,0
+CIM_C.US,D,20211109,000000,25.9,25.9,25.64,25.755,6308,0
+CIM_C.US,D,20211110,000000,25.75,25.7501,25.55,25.6,4751,0
+CIM_C.US,D,20211111,000000,25.55,25.69,25.525,25.525,7025,0
+CIM_C.US,D,20211112,000000,25.5,25.59,25.5,25.59,2219,0
+CIM_C.US,D,20211115,000000,25.67,25.73,25.554,25.73,10101,0
+CIM_C.US,D,20211116,000000,25.618,25.811,25.6,25.76,18377,0
+CIM_C.US,D,20211117,000000,25.56,25.76,25.56,25.58,12700,0
+CIM_C.US,D,20211118,000000,25.52,25.75,25.52,25.64,8799,0
+CIM_C.US,D,20211119,000000,25.6,25.74,25.6,25.705,8618,0
+CIM_C.US,D,20211122,000000,25.75,25.75,25.52,25.56,7431,0
+CIM_C.US,D,20211123,000000,25.6223,25.93,25.58,25.77,36664,0
+CIM_C.US,D,20211124,000000,25.75,26.07,25.74,25.98,12862,0
+CIM_C.US,D,20211126,000000,25.7201,25.93,25.7201,25.84,2805,0
+CIM_C.US,D,20211129,000000,25.9,25.9,25.8,25.8,10206,0
+CIM_C.US,D,20211130,000000,25.88,25.88,25.65,25.65,19277,0
+CIM_C.US,D,20211201,000000,25.7101,25.7101,25.6,25.6,7143,0
+CIM_C.US,D,20211202,000000,25.65,25.76,25.57,25.76,7917,0
+CIM_C.US,D,20211203,000000,25.88,25.88,25.67,25.67,14560,0
+CIM_C.US,D,20211206,000000,25.61,25.75,25.6,25.75,11484,0
+CIM_C.US,D,20211207,000000,25.69,25.85,25.69,25.83,4093,0
+CIM_C.US,D,20211208,000000,25.89,26.04,25.89,25.94,18288,0
+CIM_C.US,D,20211209,000000,26.0399,26.0399,25.9226,25.94,5813,0
+CIM_C.US,D,20211210,000000,25.83,25.97,25.76,25.97,2090,0
+CIM_C.US,D,20211213,000000,25.9,25.9149,25.8,25.83,3109,0
+CIM_C.US,D,20211214,000000,25.7101,25.84,25.7,25.7228,4705,0
+CIM_C.US,D,20211215,000000,25.8,25.815,25.7127,25.81,7016,0
+CIM_C.US,D,20211216,000000,25.35,25.3667,25.31,25.32,10080,0
+CIM_C.US,D,20211217,000000,25.18,25.33,25.06,25.15,15454,0
+CIM_C.US,D,20211220,000000,25.14,25.32,25.07,25.0717,12288,0
+CIM_C.US,D,20211221,000000,25.08,25.25,25.05,25.06,21206,0
+CIM_C.US,D,20211222,000000,25.04,25.18,25.04,25.08,19940,0
+CIM_C.US,D,20211223,000000,25.17,25.2,25.09,25.09,9155,0
+CIM_C.US,D,20211227,000000,25.09,25.105,25.03,25.05,7339,0
+CIM_C.US,D,20211228,000000,25.1,25.1499,25.0627,25.12,8397,0
+CIM_C.US,D,20211229,000000,25.075,25.18,25.075,25.16,12963,0
+CIM_C.US,D,20211230,000000,25.25,25.3599,25.08,25.08,21198,0
+CIM_C.US,D,20211231,000000,25.12,25.35,25.04,25.04,33156,0
+CIM_C.US,D,20220103,000000,25.11,25.24,25.07,25.0928,14919,0
+CIM_C.US,D,20220104,000000,25.07,25.18,25.07,25.08,25180,0
+CIM_C.US,D,20220105,000000,25.11,25.2,25.065,25.1149,20229,0
+CIM_C.US,D,20220106,000000,25.17,25.23,25.05,25.13,12757,0
+CIM_C.US,D,20220107,000000,25.13,25.201,25.1,25.14,3595,0
+CIM_C.US,D,20220110,000000,25.17,25.25,25.14,25.2157,15292,0
+CIM_C.US,D,20220111,000000,25.18,25.3152,25.151,25.29,12180,0
+CIM_C.US,D,20220112,000000,25.24,25.32,25.24,25.32,2728,0
+CIM_C.US,D,20220113,000000,25.295,25.36,25.21,25.21,22442,0
+CIM_C.US,D,20220114,000000,25.19,25.28,25.19,25.28,3672,0
+CIM_C.US,D,20220118,000000,25.13,25.2999,25.1,25.12,10006,0
+CIM_C.US,D,20220119,000000,25.3,25.32,25.14,25.18,8562,0
+CIM_C.US,D,20220120,000000,25.23,25.3107,25.1683,25.17,7358,0
+CIM_C.US,D,20220121,000000,25.12,25.21,25.0686,25.1,12900,0
+CIM_C.US,D,20220124,000000,25.04,25.0475,24.75,25.015,40722,0
+CIM_C.US,D,20220125,000000,25.02,25.12,24.87,24.91,22597,0
+CIM_C.US,D,20220126,000000,24.95,24.965,24.48,24.83,50092,0
+CIM_C.US,D,20220127,000000,24.98,24.98,24.59,24.62,19437,0
+CIM_C.US,D,20220128,000000,24.66,24.901,24.5,24.66,32507,0
+CIM_C.US,D,20220131,000000,24.67,25.1,24.67,24.91,36763,0
+CIM_C.US,D,20220201,000000,25.03,25.16,25.03,25.12,14302,0
+CIM_C.US,D,20220202,000000,25.16,25.1899,25.04,25.1,13838,0
+CIM_C.US,D,20220203,000000,24.95,25,24.8,24.96,27662,0
+CIM_C.US,D,20220204,000000,24.96,25,24.7,24.72,22205,0
+CIM_C.US,D,20220207,000000,24.7,24.96,24.7,24.9419,12749,0
+CIM_C.US,D,20220208,000000,24.94,24.9599,24.69,24.69,19868,0
+CIM_C.US,D,20220209,000000,24.82,24.82,24.7,24.76,8990,0
+CIM_C.US,D,20220210,000000,24.75,24.77,24.62,24.72,24192,0
+CIM_C.US,D,20220211,000000,24.72,24.72,24.43,24.44,15871,0
+CIM_C.US,D,20220214,000000,24.4,24.5,24.03,24.23,76339,0
+CIM_C.US,D,20220215,000000,24.38,24.49,24.2902,24.41,10595,0
+CIM_C.US,D,20220216,000000,24.35,24.7,24.35,24.65,15212,0
+CIM_C.US,D,20220217,000000,24.71,24.82,24.39,24.47,18639,0
+CIM_C.US,D,20220218,000000,24.38,24.71,24.33,24.5,7903,0
+CIM_C.US,D,20220222,000000,24.5,24.72,24,24.01,24253,0
+CIM_C.US,D,20220223,000000,24.13,24.6228,24.02,24.12,26241,0
+CIM_C.US,D,20220224,000000,23.8,24.5,23.77,24.31,23850,0
+CIM_C.US,D,20220225,000000,24.4,24.75,24.4,24.74,20899,0
+CIM_C.US,D,20220228,000000,24.76,24.88,24.6,24.6,21892,0
+CIM_C.US,D,20220301,000000,24.56,24.93,24.56,24.7,10330,0
+CIM_C.US,D,20220302,000000,24.85,24.87,24.69,24.74,11612,0
+CIM_C.US,D,20220303,000000,24.815,24.815,24.71,24.73,5254,0
+CIM_C.US,D,20220304,000000,24.65,24.75,24.51,24.55,14017,0
+CIM_C.US,D,20220307,000000,24.65,24.65,24.11,24.11,16669,0
+CIM_C.US,D,20220308,000000,24.2,24.2,23.68,23.95,15169,0
+CIM_C.US,D,20220309,000000,23.98,24.25,23.5003,23.75,19249,0
+CIM_C.US,D,20220310,000000,23.7,23.7,23,23.25,21412,0
+CIM_C.US,D,20220311,000000,23.25,23.37,23.25,23.31,8213,0
+CIM_C.US,D,20220314,000000,23.42,23.42,23.1,23.18,16745,0
+CIM_C.US,D,20220315,000000,23.06,23.36,23.06,23.2861,16908,0
+CIM_C.US,D,20220316,000000,23.45,24.2443,23.12,23.25,22008,0
+CIM_C.US,D,20220317,000000,23.36,24.26,23.36,23.93,22642,0
+CIM_C.US,D,20220318,000000,24.24,24.3,24.2,24.3,17073,0
+CIM_C.US,D,20220321,000000,24.3,24.5199,24,24.14,26541,0
+CIM_C.US,D,20220322,000000,24.14,24.3,24.0763,24.27,8342,0
+CIM_C.US,D,20220323,000000,24.35,24.45,24.33,24.45,15308,0
+CIM_C.US,D,20220324,000000,23.98,24.08,23.82,24.0528,8181,0
+CIM_C.US,D,20220325,000000,24.11,24.1399,23.8483,23.92,14953,0
+CIM_C.US,D,20220328,000000,23.92,23.98,23.9101,23.9246,14489,0
+CIM_C.US,D,20220329,000000,24.09,24.26,24.09,24.21,11494,0
+CIM_C.US,D,20220330,000000,24.21,24.24,23.99,24.01,11253,0
+CIM_C.US,D,20220331,000000,24.21,24.39,23.99,24.34,79205,0
+CIM_C.US,D,20220401,000000,24.21,24.38,24.21,24.28,10015,0
+CIM_C.US,D,20220404,000000,24.41,24.41,24.25,24.3,8709,0
+CIM_C.US,D,20220405,000000,24.3,24.3,23.9,23.93,15639,0
+CIM_C.US,D,20220406,000000,23.93,23.9657,23.57,23.68,14147,0
+CIM_C.US,D,20220407,000000,23.65,23.69,23.4,23.54,22044,0
+CIM_C.US,D,20220408,000000,23.55,23.6,23.25,23.33,19175,0
+CIM_C.US,D,20220411,000000,23.33,23.33,22.65,22.6666,14030,0
+CIM_C.US,D,20220412,000000,22.74,23.0237,22.55,22.89,16825,0
+CIM_C.US,D,20220413,000000,22.98,23.28,22.94,22.94,21638,0
+CIM_C.US,D,20220414,000000,22.99,23.42,22.99,22.99,9874,0
+CIM_C.US,D,20220418,000000,22.82,23.36,22.82,23,14238,0
+CIM_C.US,D,20220419,000000,23,23.16,22.97,22.97,10554,0
+CIM_C.US,D,20220420,000000,22.93,23.2499,22.86,23,21672,0
+CIM_C.US,D,20220421,000000,23.1,23.16,22.98,23.16,17114,0
+CIM_C.US,D,20220422,000000,23.21,23.25,22.9,22.99,6746,0
+CIM_C.US,D,20220425,000000,23.01,23.0737,22.885,22.99,15253,0
+CIM_C.US,D,20220426,000000,22.97,22.98,22.6,22.8627,10013,0
+CIM_C.US,D,20220427,000000,22.95,22.95,22.45,22.7,24235,0
+CIM_C.US,D,20220428,000000,22.82,22.9,22.5,22.9,16310,0
+CIM_C.US,D,20220429,000000,22.9,23.75,22.6,23.55,32486,0
+CIM_C.US,D,20220502,000000,23.4,23.46,23.01,23.32,50345,0
+CIM_C.US,D,20220503,000000,23.3,23.3791,23.03,23.2648,12179,0
+CIM_C.US,D,20220504,000000,23.2,23.46,22.95,23.36,27075,0
+CIM_C.US,D,20220505,000000,23.3323,23.3323,23.15,23.205,8432,0
+CIM_C.US,D,20220506,000000,23.13,23.35,23.13,23.19,16451,0
+CIM_C.US,D,20220509,000000,23.11,23.12,22.2,22.22,33112,0
+CIM_C.US,D,20220510,000000,22.96,22.96,22.22,22.23,18137,0
+CIM_C.US,D,20220511,000000,22.54,22.54,22.01,22.01,5615,0
+CIM_C.US,D,20220512,000000,22.01,22.15,20.735,21.95,68585,0
+CIM_C.US,D,20220513,000000,21.85,22.22,21.76,22.08,10973,0
+CIM_C.US,D,20220516,000000,22.08,22.16,21.73,21.73,9566,0
+CIM_C.US,D,20220517,000000,21.86,22.14,21.45,21.52,20512,0
+CIM_C.US,D,20220518,000000,21.55,21.55,20.5,20.75,45667,0
+CIM_C.US,D,20220519,000000,20.61,21.21,20.3165,20.8,29657,0
+CIM_C.US,D,20220520,000000,21.0807,21.22,20.5,20.695,11323,0
+CIM_C.US,D,20220523,000000,20.7,21.01,20.55,20.725,28064,0
+CIM_C.US,D,20220524,000000,20.95,20.95,20.595,20.68,14232,0
+CIM_C.US,D,20220525,000000,20.8,20.98,20.7,20.88,20369,0
+CIM_C.US,D,20220526,000000,20.88,21.35,20.88,21.08,34978,0
+CIM_C.US,D,20220527,000000,21.26,22.04,21.26,21.81,26531,0
+CIM_C.US,D,20220531,000000,21.4,21.99,21.32,21.99,37500,0
+CIM_C.US,D,20220601,000000,22.24,22.285,21.71,21.92,13693,0
+CIM_C.US,D,20220602,000000,21.75,22.25,21.75,22.05,15222,0
+CIM_C.US,D,20220603,000000,21.94,22.25,21.94,22.22,11851,0
+CIM_C.US,D,20220606,000000,22.38,22.54,22.3,22.48,48811,0
+CIM_C.US,D,20220607,000000,22.61,22.61,22.417,22.46,14145,0
+CIM_C.US,D,20220608,000000,22.55,22.605,22.42,22.55,9824,0
+CIM_C.US,D,20220609,000000,22.55,22.85,22.38,22.69,9052,0
+CIM_C.US,D,20220610,000000,22.49,22.49,22.05,22.05,12752,0
+CIM_C.US,D,20220613,000000,21.73,21.73,20.55,20.55,33761,0
+CIM_C.US,D,20220614,000000,20.76,20.76,19.29,19.71,42691,0
+CIM_C.US,D,20220615,000000,19.54,21.45,19.54,20.6666,41146,0
+CIM_C.US,D,20220616,000000,20.29,20.6199,19.4937,19.82,38394,0
+CIM_C.US,D,20220617,000000,20.01,20.15,19.78,19.96,10937,0
+CIM_C.US,D,20220621,000000,20.0323,20.25,19.92,20.085,34525,0
+CIM_C.US,D,20220622,000000,20.09,20.21,19.8721,19.91,14780,0
+CIM_C.US,D,20220623,000000,20.15,20.25,20.02,20.25,19973,0
+CIM_C.US,D,20220624,000000,20.25,20.56,20.08,20.18,15601,0
+CIM_C.US,D,20220627,000000,20.33,20.3675,20.075,20.25,8999,0
+CIM_C.US,D,20220628,000000,20.26,20.46,19.91,20.04,20762,0
+CIM_C.US,D,20220629,000000,20.4059,20.4059,19.87,20,9338,0
+CIM_C.US,D,20220630,000000,20.07,20.22,19.67,19.78,35665,0
+CIM_C.US,D,20220701,000000,20.1816,20.1816,19.7845,19.91,27313,0
+CIM_C.US,D,20220705,000000,19.95,20.0792,19.78,19.79,19960,0
+CIM_C.US,D,20220706,000000,20,20.16,19.84,19.98,16734,0
+CIM_C.US,D,20220707,000000,20.18,20.2,20.0231,20.09,12580,0
+CIM_C.US,D,20220708,000000,20.1193,20.16,20.0621,20.15,11202,0
+CIM_C.US,D,20220711,000000,20.13,20.1499,20.01,20.14,8718,0
+CIM_C.US,D,20220712,000000,20.05,20.2801,20.02,20.19,34040,0
+CIM_C.US,D,20220713,000000,20.02,20.2399,20.02,20.115,11542,0
+CIM_C.US,D,20220714,000000,20.15,20.23,20.02,20.22,9207,0
+CIM_C.US,D,20220715,000000,20.2199,20.28,20.07,20.26,11680,0
+CIM_C.US,D,20220718,000000,20.2,20.3,20.14,20.25,16055,0
+CIM_C.US,D,20220719,000000,20.31,20.3992,19.99,20.05,23849,0
+CIM_C.US,D,20220720,000000,20.08,20.29,20,20.175,60901,0
+CIM_C.US,D,20220721,000000,20.15,20.4532,20.15,20.2501,18031,0
+CIM_C.US,D,20220722,000000,20.3,20.4812,20.22,20.22,21763,0
+CIM_C.US,D,20220725,000000,20.22,20.5599,20.19,20.25,10380,0
+CIM_C.US,D,20220726,000000,20.28,20.5795,20.26,20.508,16103,0
+CIM_C.US,D,20220727,000000,20.51,20.91,20.43,20.78,25692,0
+CIM_C.US,D,20220728,000000,20.78,21.63,20.67,21.55,26666,0
+CIM_C.US,D,20220729,000000,21.64,21.8,21.48,21.78,36673,0
+CIM_C.US,D,20220801,000000,21.78,22.17,21.64,22.09,34867,0
+CIM_C.US,D,20220802,000000,22.2,22.2,21.83,22.04,9335,0
+CIM_C.US,D,20220803,000000,22.05,22.13,21.93,22.11,25918,0
+CIM_C.US,D,20220804,000000,22.11,22.1775,21.64,22,78112,0
+CIM_C.US,D,20220805,000000,22,22.1965,21.62,21.67,17706,0
+CIM_C.US,D,20220808,000000,21.84,21.84,21.16,21.38,22907,0
+CIM_C.US,D,20220809,000000,21.22,21.42,20.9,21.42,28434,0
+CIM_C.US,D,20220810,000000,21.62,22,21.25,21.4125,28983,0
+CIM_C.US,D,20220811,000000,21.33,21.4082,21.15,21.2,12209,0
+CIM_C.US,D,20220812,000000,21.23,21.6163,21.1453,21.26,42983,0
+CIM_C.US,D,20220815,000000,21.37,21.756,21.2,21.69,25989,0
+CIM_C.US,D,20220816,000000,21.74,21.9401,21.48,21.65,20383,0
+CIM_C.US,D,20220817,000000,21.38,21.45,21.21,21.23,27870,0
+CIM_C.US,D,20220818,000000,21.39,22.2,21.32,21.64,21879,0
+CIM_C.US,D,20220819,000000,21.62,21.62,21.0801,21.54,23102,0
+CIM_C.US,D,20220822,000000,21.45,21.45,21.06,21.13,15070,0
+CIM_C.US,D,20220823,000000,21.16,21.16,20.85,20.87,14632,0
+CIM_C.US,D,20220824,000000,21.04,21.06,20.67,20.92,25738,0
+CIM_C.US,D,20220825,000000,21.1672,21.22,20.999,21.22,9651,0
+CIM_C.US,D,20220826,000000,21.1,21.23,20.9287,21,8766,0
+CIM_C.US,D,20220829,000000,20.97,21.35,20.8431,21.18,15393,0
+CIM_C.US,D,20220830,000000,21.31,21.31,20.74,21,45749,0
+CIM_C.US,D,20220831,000000,20.85,20.85,20.46,20.46,28142,0
+CIM_C.US,D,20220901,000000,20.52,20.52,20.26,20.3642,14549,0
+CIM_C.US,D,20220902,000000,20.51,20.55,20,20,23900,0
+CIM_C.US,D,20220906,000000,20.06,20.265,19.71,19.93,17797,0
+CIM_C.US,D,20220907,000000,19.92,20.01,19.75,19.8,9322,0
+CIM_C.US,D,20220908,000000,19.87,20,19.6801,19.76,26566,0
+CIM_C.US,D,20220909,000000,20,20.2,19.85,19.9,30997,0
+CIM_C.US,D,20220912,000000,19.95,20.0999,19.89,20,31260,0
+CIM_C.US,D,20220913,000000,19.83,19.995,19.78,19.915,14664,0
+CIM_C.US,D,20220914,000000,20.05,20.05,19.75,20.05,20626,0
+CIM_C.US,D,20220915,000000,20.12,20.1263,19.74,19.9,23269,0
+CIM_C.US,D,20220916,000000,19.68,19.68,19.29,19.54,27044,0
+CIM_C.US,D,20220919,000000,19.25,20,19.25,19.43,37358,0
+CIM_C.US,D,20220920,000000,19.31,20.2154,19.19,19.19,11114,0
+CIM_C.US,D,20220921,000000,19.2,19.4971,19.1,19.2,11732,0
+CIM_C.US,D,20220922,000000,19.09,19.09,18.54,18.9265,41346,0
+CIM_C.US,D,20220923,000000,18.2,18.615,17.94,18.2543,45640,0
+CIM_C.US,D,20220926,000000,18.25,18.25,16.66,16.86,54643,0
+CIM_C.US,D,20220927,000000,16.94,17.25,16.3261,16.52,45192,0
+CIM_C.US,D,20220928,000000,16.7,17,16.6801,16.75,36339,0
+CIM_C.US,D,20220929,000000,16.63,16.63,15.9,16.34,48870,0
+CIM_C.US,D,20220930,000000,16.4,16.6436,15.3,16.33,175330,0
+CIM_C.US,D,20221003,000000,16.54,16.92,16.38,16.65,35952,0
+CIM_C.US,D,20221004,000000,16.65,17.4699,16.65,17.35,72948,0
+CIM_C.US,D,20221005,000000,17,17.25,16.75,17.0913,36285,0
+CIM_C.US,D,20221006,000000,17.1,17.7412,16.89,17.4898,59907,0
+CIM_C.US,D,20221007,000000,17.3,17.5,17.18,17.5,39208,0
+CIM_C.US,D,20221010,000000,17.7,17.79,17.34,17.6,36024,0
+CIM_C.US,D,20221011,000000,17.6,17.71,17.25,17.71,22020,0
+CIM_C.US,D,20221012,000000,17.55,17.69,17.45,17.5014,10103,0
+CIM_C.US,D,20221013,000000,17.14,17.94,17,17.9,15501,0
+CIM_C.US,D,20221014,000000,17.92,18.13,17.59,17.93,18565,0
+CIM_C.US,D,20221017,000000,18.28,18.31,17.7788,17.9,8575,0
+CIM_C.US,D,20221018,000000,17.95,18.5,17.95,18.295,5553,0
+CIM_C.US,D,20221019,000000,18.24,18.24,18.07,18.2,5607,0
+CIM_C.US,D,20221020,000000,18.31,18.42,18,18.09,13858,0
+CIM_C.US,D,20221021,000000,18.01,18.2494,17.9,17.98,6885,0
+CIM_C.US,D,20221024,000000,18,18.15,17.3713,17.53,12225,0
+CIM_C.US,D,20221025,000000,17.6,17.8,17.4547,17.55,19155,0
+CIM_C.US,D,20221026,000000,17.6761,17.69,17.35,17.48,12450,0
+CIM_C.US,D,20221027,000000,17.48,17.69,17.13,17.42,16872,0
+CIM_C.US,D,20221028,000000,17.6,17.71,17.4752,17.66,14239,0
+CIM_C.US,D,20221031,000000,17.42,17.59,16.73,17,54754,0
+CIM_C.US,D,20221101,000000,17.2,17.3472,16.64,16.78,62469,0
+CIM_C.US,D,20221102,000000,16.97,16.99,16.8,16.88,28139,0
+CIM_C.US,D,20221103,000000,16.85,16.91,16.68,16.83,18026,0
+CIM_C.US,D,20221104,000000,16.83,17.03,16.75,16.8,23277,0
+CIM_C.US,D,20221107,000000,16.84,17.05,16.72,16.98,58931,0
+CIM_C.US,D,20221108,000000,16.98,17.21,16.922,17.03,36909,0
+CIM_C.US,D,20221109,000000,17.175,17.215,17,17.16,10746,0
+CIM_C.US,D,20221110,000000,17.44,17.85,17.32,17.44,42533,0
+CIM_C.US,D,20221111,000000,17.44,19.37,17.4,19,65265,0
+CIM_C.US,D,20221114,000000,19,19.25,18.31,18.55,45482,0
+CIM_C.US,D,20221115,000000,18.67,19.12,18.4401,18.78,24013,0
+CIM_C.US,D,20221116,000000,18.89,19.1,18.72,18.8242,12028,0
+CIM_C.US,D,20221117,000000,18.77,18.77,18.35,18.37,12464,0
+CIM_C.US,D,20221118,000000,18.56,18.73,18.32,18.398,5091,0
+CIM_C.US,D,20221121,000000,18.5,18.5,18.1,18.33,12624,0
+CIM_C.US,D,20221122,000000,18.33,18.55,18.2699,18.55,19233,0
+CIM_C.US,D,20221123,000000,18.67,18.6973,18.4,18.5,16827,0
+CIM_C.US,D,20221125,000000,18.55,18.5516,18.4243,18.52,8034,0
+CIM_C.US,D,20221128,000000,18.43,18.5844,18.4066,18.4066,22327,0
+CIM_C.US,D,20221129,000000,18.43,18.465,18.06,18.06,20393,0
+CIM_C.US,D,20221130,000000,17.96,18.93,17.6,18.93,87821,0
+CIM_C.US,D,20221201,000000,18.85,19.08,18.7501,19,56725,0
+CIM_C.US,D,20221202,000000,18.98,19.3199,18.93,18.995,25775,0
+CIM_C.US,D,20221205,000000,19,19.1412,18.875,18.91,24137,0
+CIM_C.US,D,20221206,000000,18.97,18.97,18.3,18.5199,35115,0
+CIM_C.US,D,20221207,000000,18.52,18.7992,18.4897,18.6,6299,0
+CIM_C.US,D,20221208,000000,18.53,18.7213,18.2,18.23,18844,0
+CIM_C.US,D,20221209,000000,18.26,18.4797,18.195,18.27,22309,0
+CIM_C.US,D,20221212,000000,18.27,18.352,18.1586,18.31,20683,0
+CIM_C.US,D,20221213,000000,18.52,18.7499,18.4,18.7499,30159,0
+CIM_C.US,D,20221214,000000,18.8062,18.903,18.5009,18.665,15688,0
+CIM_C.US,D,20221215,000000,18.25,18.3084,18.05,18.15,26660,0
+CIM_C.US,D,20221216,000000,18.17,18.17,17.1001,17.46,55657,0
+CIM_C.US,D,20221219,000000,17.46,17.62,17.32,17.43,36700,0
+CIM_C.US,D,20221220,000000,17.565,17.565,16.71,16.98,47494,0
+CIM_C.US,D,20221221,000000,17.01,17.24,16.97,17.0317,26568,0
+CIM_C.US,D,20221222,000000,16.81,17.0034,16.81,16.87,20242,0
+CIM_C.US,D,20221223,000000,16.98,17.49,16.9133,17.3,16726,0
+CIM_C.US,D,20221227,000000,17.46,17.49,17.11,17.2999,32519,0
+CIM_C.US,D,20221228,000000,17.33,17.39,17.02,17.23,48029,0
+CIM_C.US,D,20221229,000000,17.2932,17.63,17.12,17.38,70016,0
+CIM_C.US,D,20221230,000000,17.47,17.93,17.02,17.15,65111,0
+CIM_C.US,D,20230103,000000,17.16,18.0699,17.16,17.72,36763,0
+CIM_C.US,D,20230104,000000,17.7,18.4399,17.7,18.17,12400,0
+CIM_C.US,D,20230105,000000,18.17,18.92,18.17,18.7104,26359,0
+CIM_C.US,D,20230106,000000,18.73,19.5,18.73,19.3454,21390,0
+CIM_C.US,D,20230109,000000,19.33,19.33,18.71,18.88,22813,0
+CIM_C.US,D,20230110,000000,18.96,19.49,18.9,19.21,28789,0
+CIM_C.US,D,20230111,000000,19.2,19.3185,19.15,19.19,11207,0
+CIM_C.US,D,20230112,000000,19.19,19.38,19.12,19.23,36990,0
+CIM_C.US,D,20230113,000000,19.2,19.6699,19.17,19.6124,60644,0
+CIM_C.US,D,20230117,000000,19.61,19.89,19.44,19.82,31408,0
+CIM_C.US,D,20230118,000000,19.82,20.07,19.63,20.015,46861,0
+CIM_C.US,D,20230119,000000,20,20.2,19.65,20.16,13938,0
+CIM_C.US,D,20230120,000000,20.15,20.1599,19.68,19.9949,23101,0
+CIM_C.US,D,20230123,000000,20,20.1999,20,20.17,8725,0
+CIM_C.US,D,20230124,000000,20.17,20.43,20.17,20.3,27684,0
+CIM_C.US,D,20230125,000000,20.34,20.3599,20.24,20.2987,15738,0
+CIM_C.US,D,20230126,000000,20.3185,20.345,20.269,20.31,15858,0
+CIM_C.US,D,20230127,000000,20.25,20.59,20.25,20.55,10992,0
+CIM_C.US,D,20230130,000000,20.89,20.89,20.6,20.74,20196,0
+CIM_C.US,D,20230131,000000,20.85,20.85,20.39,20.42,25693,0
+CIM_C.US,D,20230201,000000,20.45,20.7199,20.26,20.3,20861,0
+CIM_C.US,D,20230202,000000,20.4,20.7,20.11,20.14,65976,0
+CIM_C.US,D,20230203,000000,20.15,20.5499,19.96,20,27632,0
+CIM_C.US,D,20230206,000000,19.98,20.1799,19.67,19.82,18529,0
+CIM_C.US,D,20230207,000000,19.97,20,19.62,19.825,52474,0
+CIM_C.US,D,20230208,000000,19.8,19.96,19.54,19.87,35709,0
+CIM_C.US,D,20230209,000000,20.19,20.45,19.83,19.89,23641,0
+CIM_C.US,D,20230210,000000,20,20.08,19.73,19.9,26523,0
+CIM_C.US,D,20230213,000000,20.25,20.7,20.1972,20.56,25179,0
+CIM_C.US,D,20230214,000000,20.51,20.74,20.51,20.74,27088,0
+CIM_C.US,D,20230215,000000,20.57,20.9,20.57,20.87,17294,0
+CIM_C.US,D,20230216,000000,20.78,20.8999,20.65,20.72,18561,0
+CIM_C.US,D,20230217,000000,20.86,20.9,20.78,20.9,16009,0
+CIM_C.US,D,20230221,000000,20.81,20.81,20.37,20.47,20988,0
+CIM_C.US,D,20230222,000000,20.6,20.72,20.2,20.6,17191,0
+CIM_C.US,D,20230223,000000,20.73,20.8,20.3,20.65,16001,0
+CIM_C.US,D,20230224,000000,20.41,20.8,20.41,20.8,10963,0
+CIM_C.US,D,20230227,000000,20.9,20.9864,20.763,20.97,17605,0
+CIM_C.US,D,20230228,000000,20.41,20.67,20.03,20.04,51979,0
+CIM_C.US,D,20230301,000000,20.04,20.6044,19.64,19.64,19597,0
+CIM_C.US,D,20230302,000000,19.65,19.9,19.2703,19.9,27002,0
+CIM_C.US,D,20230303,000000,19.9,20.04,19.75,20.01,15161,0
+CIM_C.US,D,20230306,000000,20.08,20.21,19.9,20.2,19020,0
+CIM_C.US,D,20230307,000000,20.38,20.38,19.67,19.72,11292,0
+CIM_C.US,D,20230308,000000,19.82,19.99,19.6901,19.985,20725,0
+CIM_C.US,D,20230309,000000,20,20,19.5,19.5899,28554,0
+CIM_C.US,D,20230310,000000,19.58,19.58,18.943,19.15,17464,0
+CIM_C.US,D,20230313,000000,18.95,19.1499,18.51,18.55,41244,0
+CIM_C.US,D,20230314,000000,18.77,19.15,18.5503,18.92,24941,0
+CIM_C.US,D,20230315,000000,18.55,18.62,17.94,18.32,23510,0
+CIM_C.US,D,20230316,000000,18.87,18.8799,18.14,18.43,25218,0
+CIM_C.US,D,20230317,000000,18.4,18.4001,17.915,18.02,9992,0
+CIM_C.US,D,20230320,000000,18.24,18.24,17.02,17.1342,32373,0
+CIM_C.US,D,20230321,000000,17.17,17.9995,17.17,17.88,6590,0
+CIM_C.US,D,20230322,000000,18.22,18.22,17.85,17.89,5465,0
+CIM_C.US,D,20230323,000000,17.98,18.2,17.35,17.49,23494,0
+CIM_C.US,D,20230324,000000,17.99,17.99,17.41,17.74,16548,0
+CIM_C.US,D,20230327,000000,17.76,18.29,17.6099,17.77,15925,0
+CIM_C.US,D,20230328,000000,17.9,18.3,17.9,18.06,4719,0
+CIM_C.US,D,20230329,000000,18.02,18.4084,17.92,17.98,15747,0
+CIM_C.US,D,20230330,000000,18.34,18.34,17.93,18.16,18411,0
+CIM_C.US,D,20230331,000000,18.27,19.51,18.13,19.23,56525,0
+CIM_C.US,D,20230403,000000,18.79,18.89,18.2501,18.79,45241,0
+CIM_C.US,D,20230404,000000,18.8,19.1,18.8,18.94,22791,0
+CIM_C.US,D,20230405,000000,19.04,19.0999,18.67,18.71,12059,0
+CIM_C.US,D,20230406,000000,18.92,19.09,18.78,18.9005,11106,0
+CIM_C.US,D,20230410,000000,18.82,18.88,18.6811,18.88,6173,0
+CIM_C.US,D,20230411,000000,18.99,19.1,18.8997,19.07,17617,0
+CIM_C.US,D,20230412,000000,19.06,19.17,19.02,19.13,6575,0
+CIM_C.US,D,20230413,000000,18.81,19.13,18.81,19,9212,0
+CIM_C.US,D,20230414,000000,19,19,18.735,18.8988,20800,0
+CIM_C.US,D,20230417,000000,19,19,18.86,18.86,6146,0
+CIM_C.US,D,20230418,000000,18.87,18.98,18.6571,18.78,22798,0
+CIM_C.US,D,20230419,000000,18.9,19.08,18.2,18.895,42064,0
+CIM_C.US,D,20230420,000000,19,19,18.74,18.87,11642,0
+CIM_C.US,D,20230421,000000,19.02,19.02,18.6,18.65,21281,0
+CIM_C.US,D,20230424,000000,18.81,18.81,18.6,18.63,7812,0
+CIM_C.US,D,20230425,000000,18.68,18.76,18.5034,18.55,4260,0
+CIM_C.US,D,20230426,000000,18.73,18.9,18.65,18.73,16172,0
+CIM_C.US,D,20230427,000000,18.7151,19,18.7151,18.8,10466,0
+CIM_C.US,D,20230428,000000,19,19.22,18.8,19.17,51521,0
+CIM_C.US,D,20230501,000000,19.3,19.3,18.73,18.93,18997,0
+CIM_C.US,D,20230502,000000,18.73,18.85,18.48,18.74,16062,0
+CIM_C.US,D,20230503,000000,18.8,18.8,18.02,18.02,15325,0
+CIM_C.US,D,20230504,000000,17.82,18.01,17.5,17.7,21886,0
+CIM_C.US,D,20230505,000000,17.82,18.1103,17.82,18.025,9280,0
+CIM_C.US,D,20230508,000000,18.18,18.18,17.91,17.92,14722,0
+CIM_C.US,D,20230509,000000,17.8827,17.8827,17.67,17.77,16532,0
+CIM_C.US,D,20230510,000000,17.75,17.85,17.6,17.72,20116,0
+CIM_C.US,D,20230511,000000,17.6,17.7299,17.6,17.685,8774,0
+CIM_C.US,D,20230512,000000,17.61,17.7999,17.51,17.51,7917,0
+CIM_C.US,D,20230515,000000,17.65,17.78,17.5,17.6494,19090,0
+CIM_C.US,D,20230516,000000,17.605,17.65,17.025,17.14,26160,0
+CIM_C.US,D,20230517,000000,17.22,17.805,17.22,17.62,24792,0
+CIM_C.US,D,20230518,000000,17.9,17.9899,17.48,17.9692,32856,0
+CIM_C.US,D,20230519,000000,17.96,18.4,17.67,17.95,47094,0
+CIM_C.US,D,20230522,000000,17.81,18.22,17.76,18.08,12737,0
+CIM_C.US,D,20230523,000000,18.0659,18.3002,17.97,18.19,29102,0
+CIM_C.US,D,20230524,000000,18.08,18.1,17.85,18,12092,0
+CIM_C.US,D,20230525,000000,18,18,17.4375,17.71,14737,0
+CIM_C.US,D,20230526,000000,17.68,18.1,17.64,17.74,17453,0
+CIM_C.US,D,20230530,000000,17.76,18.13,17.5,17.55,28179,0
+CIM_C.US,D,20230531,000000,17.72,18.25,17.665,18.25,75673,0
+CIM_C.US,D,20230601,000000,18.19,18.34,17.99,18.02,42967,0
+CIM_C.US,D,20230602,000000,18.19,18.68,18.19,18.55,21766,0
+CIM_C.US,D,20230605,000000,18.59,18.75,18.51,18.73,8128,0
+CIM_C.US,D,20230606,000000,18.73,18.73,18.33,18.5,29580,0
+CIM_C.US,D,20230607,000000,18.8,18.91,18.35,18.35,24024,0
+CIM_C.US,D,20230608,000000,18.3,18.49,18.2438,18.2438,22723,0
+CIM_C.US,D,20230609,000000,18.29,18.6,18.11,18.47,25845,0
+CIM_C.US,D,20230612,000000,18.6,18.7,18.27,18.42,50916,0
+CIM_C.US,D,20230613,000000,18.64,18.79,18.04,18.14,43172,0
+CIM_C.US,D,20230614,000000,18.17,18.7499,18.17,18.5934,17088,0
+CIM_C.US,D,20230615,000000,18.69,19.55,18.57,19.45,36924,0
+CIM_C.US,D,20230616,000000,18.6499,18.9999,18.4002,18.41,14651,0
+CIM_C.US,D,20230620,000000,18.5,18.95,18.16,18.16,27441,0
+CIM_C.US,D,20230621,000000,18.27,18.4499,18.1814,18.38,13863,0
+CIM_C.US,D,20230622,000000,18.45,18.5,18.21,18.31,34409,0
+CIM_C.US,D,20230623,000000,18.5,18.6416,18.35,18.4,20391,0
+CIM_C.US,D,20230626,000000,18.46,18.815,18.46,18.6,30055,0
+CIM_C.US,D,20230627,000000,18.52,18.7,18.4,18.7,12442,0
+CIM_C.US,D,20230628,000000,19.07,19.07,18.6,18.69,12754,0
+CIM_C.US,D,20230629,000000,18.53,18.75,18.36,18.7,13660,0
+CIM_C.US,D,20230630,000000,19.03,19.8,18.7053,19.55,69272,0
+CIM_C.US,D,20230703,000000,19.44,19.75,18.85,19.08,37603,0
+CIM_C.US,D,20230705,000000,19.08,19.46,19.08,19.3,14848,0
+CIM_C.US,D,20230706,000000,19.35,19.35,18.93,18.96,19177,0
+CIM_C.US,D,20230707,000000,19.06,19.39,18.97,19.33,14335,0
+CIM_C.US,D,20230710,000000,19.33,19.72,19.2401,19.58,13218,0
+CIM_C.US,D,20230711,000000,19.74,19.87,19.53,19.57,13996,0
+CIM_C.US,D,20230712,000000,19.616,19.92,19.616,19.8,14540,0
+CIM_C.US,D,20230713,000000,19.8,20.0855,19.8,20.06,11062,0
+CIM_C.US,D,20230714,000000,20.1,20.1,19.8501,20,3664,0
+CIM_C.US,D,20230717,000000,20.1,20.1,19.96,20.05,4974,0
+CIM_C.US,D,20230718,000000,20.1,20.17,19.88,20.05,33072,0
+CIM_C.US,D,20230719,000000,19.89,20.03,19.83,19.886,15873,0
+CIM_C.US,D,20230720,000000,19.9,19.9,19.6103,19.9,8575,0
+CIM_C.US,D,20230721,000000,19.9,19.9,19.7,19.85,2020,0
+CIM_C.US,D,20230724,000000,19.85,19.95,19.81,19.9,27481,0
+CIM_C.US,D,20230725,000000,19.99,20.1,19.9,19.91,19566,0
+CIM_C.US,D,20230726,000000,19.91,20.19,19.85,19.91,19949,0
+CIM_C.US,D,20230727,000000,20.015,20.1177,19.81,19.81,6560,0
+CIM_C.US,D,20230728,000000,19.92,20.12,19.85,19.89,14719,0
+CIM_C.US,D,20230731,000000,19.91,20.28,19.91,20.02,44739,0
+CIM_C.US,D,20230801,000000,20.14,20.15,19.85,19.85,14786,0
+CIM_C.US,D,20230802,000000,19.85,19.85,19.62,19.83,15249,0
+CIM_C.US,D,20230803,000000,19.75,19.9025,19.43,19.51,18938,0
+CIM_C.US,D,20230804,000000,19.52,19.84,19.52,19.75,33403,0
+CIM_C.US,D,20230807,000000,19.8,19.835,19.6,19.75,7093,0
+CIM_C.US,D,20230808,000000,19.84,20.01,19.35,19.79,22438,0
+CIM_C.US,D,20230809,000000,20.01,20.01,19.725,19.93,12533,0
+CIM_C.US,D,20230810,000000,20.01,20.16,19.9115,19.95,28970,0
+CIM_C.US,D,20230811,000000,19.9,20.0767,19.7501,19.93,20267,0
+CIM_C.US,D,20230814,000000,20,20.32,19.83,20.19,12718,0
+CIM_C.US,D,20230815,000000,20.15,20.17,19.98,20.05,13392,0
+CIM_C.US,D,20230816,000000,20.1,20.25,19.85,20.25,12072,0
+CIM_C.US,D,20230817,000000,20.25,20.25,19.91,19.91,11325,0
+CIM_C.US,D,20230818,000000,20.4099,20.4099,19.85,19.9001,7248,0
+CIM_C.US,D,20230821,000000,20,20.25,19.61,19.8,12316,0
+CIM_C.US,D,20230822,000000,19.89,20.3159,19.5,19.6,16769,0
+CIM_C.US,D,20230823,000000,19.7,19.7405,19.51,19.6601,27647,0
+CIM_C.US,D,20230824,000000,19.52,19.85,19.45,19.5,14626,0
+CIM_C.US,D,20230825,000000,19.59,20.08,19.38,19.4,32022,0
+CIM_C.US,D,20230828,000000,19.38,19.8855,19.25,19.5,18252,0
+CIM_C.US,D,20230829,000000,19.46,19.6699,19.4,19.45,24530,0
+CIM_C.US,D,20230830,000000,19.48,19.595,19.42,19.51,26992,0
+CIM_C.US,D,20230831,000000,19.28,20.27,18.97,20.12,72018,0
+CIM_C.US,D,20230901,000000,19.93,20.1,19.6137,19.815,27076,0
+CIM_C.US,D,20230905,000000,19.83,19.83,19.1904,19.38,29202,0
+CIM_C.US,D,20230906,000000,19.34,19.62,19.0001,19.29,22918,0
+CIM_C.US,D,20230907,000000,19.25,19.41,19.01,19.26,29515,0
+CIM_C.US,D,20230908,000000,19.26,19.31,19.22,19.25,5193,0
+CIM_C.US,D,20230911,000000,19.3,19.382,19.19,19.3,10052,0
+CIM_C.US,D,20230912,000000,19.39,19.5661,19.39,19.42,4550,0
+CIM_C.US,D,20230913,000000,19.36,19.39,19.2,19.2,9955,0
+CIM_C.US,D,20230914,000000,19.18,19.26,19.0899,19.1,13720,0
+CIM_C.US,D,20230915,000000,19.1,19.1726,18.94,19.01,12338,0
+CIM_C.US,D,20230918,000000,19.08,19.1886,19.04,19.07,4792,0
+CIM_C.US,D,20230919,000000,19,19.1,18.74,18.74,28408,0
+CIM_C.US,D,20230920,000000,18.8,18.8817,18.71,18.71,13878,0
+CIM_C.US,D,20230921,000000,18.51,18.65,18.37,18.37,21831,0
+CIM_C.US,D,20230922,000000,18.34,18.38,18.07,18.14,37676,0
+CIM_C.US,D,20230925,000000,18.06,18.31,18.01,18.08,24646,0
+CIM_C.US,D,20230926,000000,18.16,18.16,17.87,17.91,20860,0
+CIM_C.US,D,20230927,000000,18.64,18.64,17.7,17.91,85290,0
+CIM_C.US,D,20230928,000000,17.85,17.99,17.64,17.82,39416,0
+CIM_C.US,D,20230929,000000,17.95,18.354,17.8,18.04,78133,0
+CIM_C.US,D,20231002,000000,18,18.39,18,18.37,30797,0
+CIM_C.US,D,20231003,000000,18.38,18.38,17.8201,17.99,18939,0
+CIM_C.US,D,20231004,000000,18.01,18.25,17.61,17.75,66317,0
+CIM_C.US,D,20231005,000000,17.75,17.75,17.51,17.5499,44711,0
+CIM_C.US,D,20231006,000000,17.5,17.74,17.44,17.72,95842,0
+CIM_C.US,D,20231009,000000,17.83,18.1,17.82,18.1,34114,0
+CIM_C.US,D,20231010,000000,18.15,18.315,17.93,18.02,42159,0
+CIM_C.US,D,20231011,000000,18.09,18.18,17.875,17.88,67358,0
+CIM_C.US,D,20231012,000000,17.9,18.0899,17.55,18.01,56525,0
+CIM_C.US,D,20231013,000000,17.96,18.3,17.92,18.11,15983,0
+CIM_C.US,D,20231016,000000,18.03,18.42,18.03,18.18,24688,0
+CIM_C.US,D,20231017,000000,18.13,18.18,17.84,17.86,48232,0
+CIM_C.US,D,20231018,000000,17.88,17.88,17.6515,17.72,44107,0
+CIM_C.US,D,20231019,000000,17.72,17.72,17.46,17.55,47189,0
+CIM_C.US,D,20231020,000000,17.6,17.82,17.5,17.74,26930,0
+CIM_C.US,D,20231023,000000,17.76,17.76,17.44,17.5006,23343,0
+CIM_C.US,D,20231024,000000,17.51,17.6851,17.22,17.5,22447,0
+CIM_C.US,D,20231025,000000,17.52,17.52,17.2,17.21,28016,0
+CIM_C.US,D,20231026,000000,17.35,17.39,17.21,17.21,30318,0
+CIM_C.US,D,20231027,000000,17.3376,17.53,17.3,17.3,16920,0
+CIM_C.US,D,20231030,000000,17.3,17.3999,17.2401,17.315,14345,0
+CIM_C.US,D,20231031,000000,17.5,17.55,17.115,17.22,104661,0
+CIM_C.US,D,20231101,000000,17.25,17.4799,17.22,17.25,42318,0
+CIM_C.US,D,20231102,000000,17.34,17.75,17.3,17.65,73494,0
+CIM_C.US,D,20231103,000000,17.89,18.44,17.85,18.1354,70374,0
+CIM_C.US,D,20231106,000000,18.15,18.21,17.71,17.96,32975,0
+CIM_C.US,D,20231107,000000,18.09,18.2766,17.76,17.78,40320,0
+CIM_C.US,D,20231108,000000,17.9245,17.96,17.8,17.8,10871,0
+CIM_C.US,D,20231109,000000,17.85,17.85,17.53,17.59,14810,0
+CIM_C.US,D,20231110,000000,17.56,17.9,17.41,17.5,42974,0
+CIM_C.US,D,20231113,000000,17.6,17.7499,17.5201,17.67,10617,0
+CIM_C.US,D,20231114,000000,17.9,18.11,17.67,17.81,46052,0
+CIM_C.US,D,20231115,000000,17.94,18.15,17.93,18.06,14966,0
+CIM_C.US,D,20231116,000000,18.1,18.39,17.81,18,30601,0
+CIM_C.US,D,20231117,000000,18.2,18.2,17.52,17.83,33600,0
+CIM_C.US,D,20231120,000000,17.98,18.13,17.75,18.09,46684,0
+CIM_C.US,D,20231121,000000,18.1,18.19,17.9111,18.19,26175,0
+CIM_C.US,D,20231122,000000,18.33,18.44,18.145,18.25,20715,0
+CIM_C.US,D,20231124,000000,18.25,18.43,18.23,18.43,2913,0
+CIM_C.US,D,20231127,000000,18.43,18.5879,18.27,18.34,17914,0
+CIM_C.US,D,20231128,000000,18.44,18.57,18.4,18.57,14969,0
+CIM_C.US,D,20231129,000000,18.64,19.2083,18.64,18.96,58027,0
+CIM_C.US,D,20231130,000000,19,19.41,18.825,19.35,99279,0
+CIM_C.US,D,20231201,000000,19.35,19.7899,19.3011,19.72,29204,0
+CIM_C.US,D,20231204,000000,19.8,19.95,19.7,19.8801,20882,0
+CIM_C.US,D,20231205,000000,19.89,20,19.72,19.72,50536,0
+CIM_C.US,D,20231206,000000,19.8,19.9499,19.51,19.7,24946,0
+CIM_C.US,D,20231207,000000,19.6303,19.79,19.6303,19.66,11881,0
+CIM_C.US,D,20231208,000000,19.66,19.8699,19.61,19.68,17146,0
+CIM_C.US,D,20231211,000000,19.7,19.75,19.43,19.5,43540,0
+CIM_C.US,D,20231212,000000,19.5,19.7,19.47,19.47,24350,0
+CIM_C.US,D,20231213,000000,19.57,19.85,19.4,19.5,55541,0
+CIM_C.US,D,20231214,000000,19.26,19.9645,19.26,19.5836,66787,0
+CIM_C.US,D,20231215,000000,19.75,19.75,19.35,19.55,23505,0
+CIM_C.US,D,20231218,000000,19.6,19.84,19.6,19.7,63322,0
+CIM_C.US,D,20231219,000000,19.7,19.95,19.68,19.85,66517,0
+CIM_C.US,D,20231220,000000,19.9,20.03,19.8799,19.94,30953,0
+CIM_C.US,D,20231221,000000,20,20.07,19.95,20,32036,0
+CIM_C.US,D,20231222,000000,20.08,20.08,19.94,20.01,22797,0
+CIM_C.US,D,20231226,000000,20.07,20.1,19.89,19.91,27273,0
+CIM_C.US,D,20231227,000000,20.01,20.1001,19.915,19.99,25484,0
+CIM_C.US,D,20231228,000000,20,20.2261,19.9,19.9601,35721,0
+CIM_C.US,D,20231229,000000,19.96,20.22,19.9,19.9,28490,0
+CIM_C.US,D,20240102,000000,19.91,20.24,19.91,20.23,20569,0
+CIM_C.US,D,20240103,000000,20.09,20.27,20.09,20.27,19349,0
+CIM_C.US,D,20240104,000000,20.37,20.38,20.2,20.26,14688,0
+CIM_C.US,D,20240105,000000,20.22,20.25,20.17,20.23,25333,0
+CIM_C.US,D,20240108,000000,20.15,20.2,20.06,20.19,19212,0
+CIM_C.US,D,20240109,000000,20.2,20.34,20.05,20.16,30815,0
+CIM_C.US,D,20240110,000000,20.2,20.2991,20.12,20.25,24232,0
+CIM_C.US,D,20240111,000000,20.2,20.2399,20.1555,20.205,14867,0
+CIM_C.US,D,20240112,000000,20.24,20.28,20.09,20.1771,18930,0
+CIM_C.US,D,20240116,000000,20.15,20.2982,20.05,20.22,32393,0
+CIM_C.US,D,20240117,000000,20.29,20.29,20.1,20.2138,19446,0
+CIM_C.US,D,20240118,000000,20.24,20.25,20.16,20.2,20707,0
+CIM_C.US,D,20240119,000000,20.16,20.24,20.1,20.24,9704,0
+CIM_C.US,D,20240122,000000,20.24,20.35,20.23,20.32,14353,0
+CIM_C.US,D,20240123,000000,20.26,20.31,20.2449,20.25,10800,0
+CIM_C.US,D,20240124,000000,20.23,20.38,20.2,20.38,26629,0
+CIM_C.US,D,20240125,000000,20.38,20.61,20.35,20.48,49175,0
+CIM_C.US,D,20240126,000000,20.51,20.6,20.35,20.58,31232,0
+CIM_C.US,D,20240129,000000,20.58,20.58,20.45,20.58,38253,0
+CIM_C.US,D,20240130,000000,20.58,20.7,20.5,20.67,15098,0
+CIM_C.US,D,20240131,000000,20.65,20.69,20.45,20.45,29003,0
+CIM_C.US,D,20240201,000000,20.45,20.65,20.45,20.65,16289,0
+CIM_C.US,D,20240202,000000,20.67,20.68,20.5675,20.68,9680,0
+CIM_C.US,D,20240205,000000,20.58,20.6399,20.45,20.5718,17468,0
+CIM_C.US,D,20240206,000000,20.57,20.64,20.52,20.6255,8916,0
+CIM_C.US,D,20240207,000000,20.7,20.7,20.3201,20.3984,32089,0
+CIM_C.US,D,20240208,000000,20.48,20.48,20.36,20.42,8886,0
+CIM_C.US,D,20240209,000000,20.45,20.7,20.4,20.66,24943,0
+CIM_C.US,D,20240212,000000,20.7,20.85,20.6744,20.85,25337,0
+CIM_C.US,D,20240213,000000,20.63,20.69,20.41,20.44,12488,0
+CIM_C.US,D,20240214,000000,20.44,20.65,20.26,20.63,21727,0
+CIM_C.US,D,20240215,000000,20.65,20.84,20.55,20.78,12768,0
+CIM_C.US,D,20240216,000000,20.73,20.7707,20.695,20.75,7193,0
+CIM_C.US,D,20240220,000000,20.63,20.95,20.63,20.95,22361,0
+CIM_C.US,D,20240221,000000,20.88,20.93,20.695,20.91,11195,0
+CIM_C.US,D,20240222,000000,20.95,21.07,20.9201,21.05,18754,0
+CIM_C.US,D,20240223,000000,21,21.25,21,21.2,34842,0
+CIM_C.US,D,20240226,000000,21.18,21.23,21.07,21.23,10524,0
+CIM_C.US,D,20240227,000000,21.23,21.23,21.0328,21.23,7516,0
+CIM_C.US,D,20240228,000000,21.24,21.41,21.23,21.37,12309,0
+CIM_C.US,D,20240229,000000,21.1,21.1,20.6,20.78,42722,0
+CIM_C.US,D,20240301,000000,20.63,20.9184,20.63,20.88,11858,0
+CIM_C.US,D,20240304,000000,20.71,20.8,20.6732,20.77,15913,0
+CIM_C.US,D,20240305,000000,20.8,20.8,20.7,20.78,5574,0
+CIM_C.US,D,20240306,000000,20.78,20.86,20.33,20.61,34573,0
+CIM_C.US,D,20240307,000000,20.56,20.75,20.56,20.75,19053,0
+CIM_C.US,D,20240308,000000,20.765,20.8306,20.65,20.74,13538,0
+CIM_C.US,D,20240311,000000,20.68,20.75,20.6609,20.75,15536,0
+CIM_C.US,D,20240312,000000,20.74,20.7899,20.71,20.75,10340,0
+CIM_C.US,D,20240313,000000,20.765,20.8,20.73,20.75,9985,0
+CIM_C.US,D,20240314,000000,20.75,20.78,20.6999,20.75,19785,0
+CIM_C.US,D,20240315,000000,20.75,20.8,20.61,20.65,13898,0
+CIM_C.US,D,20240318,000000,20.63,20.7423,20.63,20.73,10167,0
+CIM_C.US,D,20240319,000000,20.69,20.75,20.5805,20.75,23439,0
+CIM_C.US,D,20240320,000000,20.692,20.75,20.6398,20.7,78493,0
+CIM_C.US,D,20240321,000000,20.73,20.75,20.6938,20.7,27918,0
+CIM_C.US,D,20240322,000000,20.7,20.76,20.58,20.74,53004,0
+CIM_C.US,D,20240325,000000,20.7,20.7,20.6,20.65,25998,0
+CIM_C.US,D,20240326,000000,20.75,20.76,20.6235,20.73,25927,0
+CIM_C.US,D,20240327,000000,20.66,20.76,20.66,20.74,77538,0
+CIM_C.US,D,20240328,000000,20.76,20.8794,20.5,20.5,124288,0
+CIM_C.US,D,20240401,000000,20.69,21,20.59,20.9,45013,0
+CIM_C.US,D,20240402,000000,20.9,20.9999,20.8,20.9999,30620,0
+CIM_C.US,D,20240403,000000,21,21.13,20.95,21.01,20497,0
+CIM_C.US,D,20240404,000000,21.03,21.105,20.98,21.05,16150,0
+CIM_C.US,D,20240405,000000,21.1,21.2,21.0501,21.195,9798,0
+CIM_C.US,D,20240408,000000,21.2,21.35,21.2,21.3011,13541,0
+CIM_C.US,D,20240409,000000,21.42,21.42,21.32,21.4,9777,0
+CIM_C.US,D,20240410,000000,21.37,21.3899,21,21.24,18025,0
+CIM_C.US,D,20240411,000000,21.14,21.3,20.95,21.28,14697,0
+CIM_C.US,D,20240412,000000,21.29,21.3,21,21.02,17275,0
+CIM_C.US,D,20240415,000000,21,21.0365,20.63,20.85,22949,0
+CIM_C.US,D,20240416,000000,20.75,20.87,20.6,20.86,39219,0
+CIM_C.US,D,20240417,000000,20.84,20.9299,20.7201,20.81,19339,0
+CIM_C.US,D,20240418,000000,20.93,20.93,20.565,20.58,20636,0
+CIM_C.US,D,20240419,000000,20.56,20.85,20.55,20.8499,7848,0
+CIM_C.US,D,20240422,000000,20.8,21,20.76,20.76,27810,0
+CIM_C.US,D,20240423,000000,20.78,21,20.78,20.8801,9519,0
+CIM_C.US,D,20240424,000000,20.87,20.95,20.87,20.95,3918,0
+CIM_C.US,D,20240425,000000,20.87,20.8922,20.7599,20.85,18213,0
+CIM_C.US,D,20240426,000000,20.9,20.94,20.55,20.56,22593,0
+CIM_C.US,D,20240429,000000,20.6,20.82,20.6,20.77,15529,0
+CIM_C.US,D,20240430,000000,20.64,20.82,20.455,20.78,75750,0
+CIM_C.US,D,20240501,000000,20.79,21,20.69,21,26925,0
+CIM_C.US,D,20240502,000000,21,21,20.8,20.97,15205,0
+CIM_C.US,D,20240503,000000,21,21.05,20.9,21.03,17798,0
+CIM_C.US,D,20240506,000000,21.05,21.19,20.962,21.19,21064,0
+CIM_C.US,D,20240507,000000,21.2311,21.29,21.22,21.248,7626,0
+CIM_C.US,D,20240508,000000,21.22,21.38,21.18,21.24,23987,0
+CIM_C.US,D,20240509,000000,21.37,21.56,21.2692,21.47,24628,0
+CIM_C.US,D,20240510,000000,21.35,21.63,21.35,21.6,24412,0
+CIM_C.US,D,20240513,000000,21.6,21.81,20.98,21.8,82768,0
+CIM_C.US,D,20240514,000000,21.8,21.8,21.75,21.75,61642,0
+CIM_C.US,D,20240515,000000,21.75,21.8895,21.75,21.83,61462,0
+CIM_C.US,D,20240516,000000,21.835,21.84,21.59,21.79,73984,0
+CIM_C.US,D,20240517,000000,21.07,21.87,21.07,21.75,10906,0
+CIM_C.US,D,20240520,000000,21.86,21.93,21.7101,21.9,8343,0
+CIM_C.US,D,20240521,000000,21.8051,22.14,21.8051,22.12,50704,0
+CIM_C.US,D,20240522,000000,22,22.12,21.99,22.12,13635,0
+CIM_C.US,D,20240523,000000,22.1,22.18,22.1,22.17,60406,0
+CIM_C.US,D,20240524,000000,22.04,22.1699,21.7801,22.11,13774,0
+CIM_C.US,D,20240528,000000,22.18,22.25,22.07,22.25,16003,0
+CIM_C.US,D,20240529,000000,22.62,22.62,22.24,22.42,27567,0
+CIM_C.US,D,20240530,000000,22.48,22.54,22.38,22.53,13655,0
+CIM_C.US,D,20240531,000000,22.42,22.86,22.3679,22.85,39610,0
+CIM_C.US,D,20240603,000000,22.52,22.52,22.0001,22.08,34683,0
+CIM_C.US,D,20240604,000000,22,22.19,22,22.08,18535,0
+CIM_C.US,D,20240605,000000,22.09,22.1172,22.08,22.0997,15408,0
+CIM_C.US,D,20240606,000000,21.95,22.19,21.95,22.09,33551,0
+CIM_C.US,D,20240607,000000,22.09,22.09,21.75,21.99,11237,0
+CIM_C.US,D,20240610,000000,21.9,21.9,21.51,21.8,14642,0
+CIM_C.US,D,20240611,000000,21.76,21.86,21.55,21.82,23230,0
+CIM_C.US,D,20240612,000000,21.89,21.96,21.85,21.96,9102,0
+CIM_C.US,D,20240613,000000,21.86,21.98,21.86,21.8815,20839,0
+CIM_C.US,D,20240614,000000,21.9,21.9799,21.87,21.96,18514,0
+CIM_C.US,D,20240617,000000,22,22,21.89,22,34895,0
+CIM_C.US,D,20240618,000000,21.96,22.05,21.9326,22.05,36812,0
+CIM_C.US,D,20240620,000000,22,22.06,22,22.04,15704,0
+CIM_C.US,D,20240621,000000,22,22.04,22,22.01,5112,0
+CIM_C.US,D,20240624,000000,22.01,22.029,21.48,21.9,39873,0
+CIM_C.US,D,20240625,000000,21.95,22.25,21.78,22.19,21793,0
+CIM_C.US,D,20240626,000000,22.2,22.33,21.98,22.28,36982,0
+CIM_C.US,D,20240627,000000,22.2,22.42,22.2,22.42,17530,0
+CIM_C.US,D,20240628,000000,22.27,22.49,22.24,22.44,31403,0
+CIM_C.US,D,20240701,000000,22.4,22.5,22.27,22.44,36065,0
+CIM_C.US,D,20240702,000000,22.42,22.56,22.42,22.52,25061,0
+CIM_C.US,D,20240703,000000,22.55,22.59,22.5,22.5716,11407,0
+CIM_C.US,D,20240705,000000,22.51,22.5858,22.5,22.5,19141,0
+CIM_C.US,D,20240708,000000,22.44,22.59,22.4,22.44,66966,0
+CIM_C.US,D,20240709,000000,22.49,22.5699,22.4216,22.54,11153,0
+CIM_C.US,D,20240710,000000,22.536,22.5755,22.39,22.505,81350,0
+CIM_C.US,D,20240711,000000,22.5,22.59,22.46,22.492,18322,0
+CIM_C.US,D,20240712,000000,22.53,22.53,22.47,22.52,4379,0
+CIM_C.US,D,20240715,000000,22.45,22.5399,22.41,22.42,64477,0
+CIM_C.US,D,20240716,000000,22.32,22.46,22.2,22.42,37359,0
+CIM_C.US,D,20240717,000000,22.32,22.54,22.11,22.53,62860,0
+CIM_C.US,D,20240718,000000,22.54,22.54,22.42,22.43,32895,0
+CIM_C.US,D,20240719,000000,22.47,22.5,22.355,22.495,7086,0
+CIM_C.US,D,20240722,000000,22.49,22.7,22.49,22.685,57567,0
+CIM_C.US,D,20240723,000000,22.68,22.7,22.6,22.65,8796,0
+CIM_C.US,D,20240724,000000,22.65,22.74,22.65,22.7,21086,0
+CIM_C.US,D,20240725,000000,22.65,22.7493,22.65,22.72,22592,0
+CIM_C.US,D,20240726,000000,22.68,22.85,22.68,22.79,64560,0
+CIM_C.US,D,20240729,000000,22.8,22.8,22.65,22.65,12996,0
+CIM_C.US,D,20240730,000000,22.73,22.81,22.51,22.51,15512,0
+CIM_C.US,D,20240731,000000,22.82,22.82,22.21,22.21,47497,0
+CIM_C.US,D,20240801,000000,22.3,22.475,22.075,22.15,54391,0
+CIM_C.US,D,20240802,000000,22.15,22.27,22.13,22.2,18209,0
+CIM_C.US,D,20240805,000000,22.13,22.24,21.7,21.9852,26141,0
+CIM_C.US,D,20240806,000000,22,22.2737,21.9,22.05,25315,0
+CIM_C.US,D,20240807,000000,22.1,22.54,22.1,22.45,20360,0
+CIM_C.US,D,20240808,000000,22.525,22.58,22.49,22.5,15891,0
+CIM_C.US,D,20240809,000000,22.54,22.6,22.47,22.6,4552,0
+CIM_C.US,D,20240812,000000,22.57,22.6,22.3001,22.43,10908,0
+CIM_C.US,D,20240813,000000,22.44,22.6,22.44,22.58,7520,0
+CIM_C.US,D,20240814,000000,22.73,22.7396,22.6001,22.68,16610,0
+CIM_C.US,D,20240815,000000,22.675,22.9,22.675,22.86,16700,0
+CIM_C.US,D,20240816,000000,22.69,22.89,22.52,22.89,16968,0
+CIM_C.US,D,20240819,000000,22.83,22.9,22.78,22.79,18546,0
+CIM_C.US,D,20240820,000000,22.79,22.9,22.68,22.9,15228,0
+CIM_C.US,D,20240821,000000,22.9,22.9,22.59,22.74,21614,0
+CIM_C.US,D,20240822,000000,22.7112,22.82,22.65,22.72,10548,0
+CIM_C.US,D,20240823,000000,22.75,22.89,22.75,22.88,11037,0
+CIM_C.US,D,20240826,000000,22.83,22.99,22.6801,22.78,41650,0
+CIM_C.US,D,20240827,000000,22.65,22.845,22.65,22.8,13643,0
+CIM_C.US,D,20240828,000000,22.71,22.8899,22.69,22.77,19356,0
+CIM_C.US,D,20240829,000000,22.82,22.95,22.82,22.95,12038,0
+CIM_C.US,D,20240830,000000,22.85,23.25,22.85,23.1,38848,0
+CIM_C.US,D,20240903,000000,22.7,22.85,22.47,22.55,34560,0
+CIM_C.US,D,20240904,000000,22.53,22.6,22.53,22.56,19812,0
+CIM_C.US,D,20240905,000000,22.58,22.6377,22.56,22.59,27397,0
+CIM_C.US,D,20240906,000000,22.54,22.75,22.54,22.74,19120,0
+CIM_C.US,D,20240909,000000,22.69,22.69,22.2739,22.52,115119,0
+CIM_C.US,D,20240910,000000,22.49,22.49,22.33,22.35,59849,0
+CIM_C.US,D,20240911,000000,22.4,22.4,22.18,22.26,37311,0
+CIM_C.US,D,20240912,000000,22.23,22.4,22.17,22.17,26452,0
+CIM_C.US,D,20240913,000000,22.2,22.3,22.02,22.16,18808,0
+CIM_C.US,D,20240916,000000,22.15,22.35,22.07,22.3,56276,0
+CIM_C.US,D,20240917,000000,22.34,22.6,22.32,22.54,32573,0
+CIM_C.US,D,20240918,000000,22.55,22.83,22.5,22.69,23754,0
+CIM_C.US,D,20240919,000000,22.7,22.98,22.65,22.9,26168,0
+CIM_C.US,D,20240920,000000,22.95,22.96,22.77,22.925,24131,0
+CIM_C.US,D,20240923,000000,22.9,23.09,22.58,22.61,35826,0
+CIM_C.US,D,20240924,000000,22.75,22.7599,22.57,22.72,27797,0
+CIM_C.US,D,20240925,000000,22.63,22.87,22.63,22.8272,25803,0
+CIM_C.US,D,20240926,000000,22.76,23.02,22.72,22.84,30665,0
+CIM_C.US,D,20240927,000000,22.87,22.87,22.78,22.8,12111,0
+CIM_C.US,D,20240930,000000,22.92,22.9799,22.6,22.65,74079,0
+CIM_C.US,D,20241001,000000,22.7,22.95,22.7,22.93,21961,0
+CIM_C.US,D,20241002,000000,22.8,23.21,22.8,22.97,22196,0
+CIM_C.US,D,20241003,000000,23.13,23.48,23.0001,23.34,24804,0
+CIM_C.US,D,20241004,000000,23.24,23.35,23,23.21,11860,0
+CIM_C.US,D,20241007,000000,23.01,23.22,22.8638,22.9,18499,0
+CIM_C.US,D,20241008,000000,22.96,23.03,22.69,22.83,20513,0
+CIM_C.US,D,20241009,000000,22.8335,23.05,22.67,22.9066,18572,0
+CIM_C.US,D,20241010,000000,22.88,23,22.88,23,8829,0
+CIM_C.US,D,20241011,000000,22.9,23.26,22.84,23.26,10994,0
+CIM_C.US,D,20241014,000000,23.06,23.34,23.06,23.28,12383,0
+CIM_C.US,D,20241015,000000,23.18,23.47,23.1,23.47,18736,0
+CIM_C.US,D,20241016,000000,23.41,23.8483,23.41,23.59,22808,0
+CIM_C.US,D,20241017,000000,23.59,23.879,23.42,23.73,17685,0
+CIM_C.US,D,20241018,000000,23.68,23.8137,23.66,23.66,9174,0
+CIM_C.US,D,20241021,000000,23.7,23.77,23.4001,23.59,11724,0
+CIM_C.US,D,20241022,000000,23.52,23.65,23.48,23.51,3301,0
+CIM_C.US,D,20241023,000000,23.5,23.65,23.3,23.38,13906,0
+CIM_C.US,D,20241024,000000,23.37,23.42,23.35,23.42,5968,0
+CIM_C.US,D,20241025,000000,23.33,23.56,23.33,23.4,19043,0
+CIM_C.US,D,20241028,000000,23.35,23.4,23.15,23.375,15602,0
+CIM_C.US,D,20241029,000000,23.35,23.4694,23.15,23.4,40490,0
+CIM_C.US,D,20241030,000000,23.4,23.41,23.35,23.35,19628,0
+CIM_C.US,D,20241031,000000,23.23,23.41,22.84,22.86,224189,0
+CIM_C.US,D,20241101,000000,22.95,23.0267,22.88,22.93,40627,0
+CIM_C.US,D,20241104,000000,22.96,23.19,22.86,23.15,50553,0
+CIM_C.US,D,20241105,000000,23.03,23.35,23.03,23.24,20692,0
+CIM_C.US,D,20241106,000000,23.24,23.44,23.24,23.44,30415,0
+CIM_C.US,D,20241107,000000,22.975,23.86,22.975,23.57,29838,0
+CIM_C.US,D,20241108,000000,23.3,23.96,23.3,23.96,17899,0
+CIM_C.US,D,20241111,000000,23.76,24.13,23.47,23.95,25061,0
+CIM_C.US,D,20241112,000000,23.88,24.3,23.77,23.86,20576,0
+CIM_C.US,D,20241113,000000,23.91,24.6,23.88,23.97,66283,0
+CIM_C.US,D,20241114,000000,24.396,24.396,24.04,24.15,23595,0
+CIM_C.US,D,20241115,000000,24.04,24.25,24.04,24.1153,6474,0
+CIM_C.US,D,20241118,000000,24.14,24.205,24.125,24.13,20627,0
+CIM_C.US,D,20241119,000000,24.1,24.45,24.02,24.25,12567,0
+CIM_C.US,D,20241120,000000,24.0618,24.2,24.0401,24.13,27603,0
+CIM_C.US,D,20241121,000000,24.02,24.3755,24.01,24.2,19901,0
+CIM_C.US,D,20241122,000000,24.07,24.25,24.0254,24.04,21038,0
+CIM_C.US,D,20241125,000000,24.05,24.25,24.02,24.1,11170,0
+CIM_C.US,D,20241126,000000,24.04,24.1,23.82,23.97,27265,0
+CIM_C.US,D,20241127,000000,23.9,24.08,23.85,24.08,4863,0
+CIM_C.US,D,20241129,000000,24.01,24.09,23.51,23.58,94256,0
+CIM_C.US,D,20241202,000000,23.42,23.52,23.23,23.38,47442,0
+CIM_C.US,D,20241203,000000,23.45,23.5361,23.23,23.35,28756,0
+CIM_C.US,D,20241204,000000,23.26,23.35,23.16,23.18,41330,0
+CIM_C.US,D,20241205,000000,23.2019,23.32,23.06,23.06,17980,0
+CIM_C.US,D,20241206,000000,23.1,23.24,22.99,23.2,40369,0
+CIM_C.US,D,20241209,000000,23.15,23.35,23.07,23.26,41328,0
+CIM_C.US,D,20241210,000000,23.246,23.39,23.245,23.36,81244,0
+CIM_C.US,D,20241211,000000,23.3,23.39,23.175,23.34,18921,0
+CIM_C.US,D,20241212,000000,23.1675,23.2546,23.13,23.23,18821,0
+CIM_C.US,D,20241213,000000,23.2,23.35,23.18,23.34,31842,0
+CIM_C.US,D,20241216,000000,23.4,23.41,23.2,23.38,20053,0
+CIM_C.US,D,20241217,000000,23.3,23.45,23.2,23.3,8776,0
+CIM_C.US,D,20241218,000000,23.31,23.31,22.9,22.99,14789,0
+CIM_C.US,D,20241219,000000,22.9,23.17,22.67,23.14,30958,0
+CIM_C.US,D,20241220,000000,23.05,23.23,22.837,23.1407,13787,0
+CIM_C.US,D,20241223,000000,23.1,23.2299,22.9,23.22,11131,0
+CIM_C.US,D,20241224,000000,23.12,23.1691,22.8,22.8,5676,0
+CIM_C.US,D,20241226,000000,23.07,23.18,22.8201,22.85,18985,0
+CIM_C.US,D,20241227,000000,22.98,23.03,22.72,23.03,15313,0
+CIM_C.US,D,20241230,000000,23.1017,23.42,22.88,23.42,36253,0
+CIM_C.US,D,20241231,000000,23.45,23.49,22.99,23.15,90141,0
+CIM_C.US,D,20250102,000000,23.35,23.42,23.05,23.225,40818,0
+CIM_C.US,D,20250103,000000,23.33,23.45,23.25,23.4212,2803,0
+CIM_C.US,D,20250106,000000,23.47,23.49,23.2123,23.47,14213,0
+CIM_C.US,D,20250107,000000,23.46,23.49,23,23.11,41393,0
+CIM_C.US,D,20250108,000000,23.075,23.15,22.95,23.14,41149,0
+CIM_C.US,D,20250110,000000,23.15,23.3001,23.0116,23.12,8014,0
+CIM_C.US,D,20250113,000000,22.95,23,22.8,22.94,22786,0
+CIM_C.US,D,20250114,000000,22.92,23,22.8,23,15424,0
+CIM_C.US,D,20250115,000000,23.19,23.19,22.96,23.07,9785,0
+CIM_C.US,D,20250116,000000,23.01,23.38,22.97,23.1999,16406,0
+CIM_C.US,D,20250117,000000,23.2,23.3899,22.95,23.04,21585,0
+CIM_C.US,D,20250121,000000,23,23.4,23,23.26,23969,0
+CIM_C.US,D,20250122,000000,23.15,23.4,23.13,23.4,18186,0
+CIM_C.US,D,20250123,000000,23.17,23.35,23.14,23.21,23474,0
+CIM_C.US,D,20250124,000000,23.2,23.21,23.14,23.16,34951,0
+CIM_C.US,D,20250127,000000,23.12,23.26,22.98,23.2,90727,0
+CIM_C.US,D,20250128,000000,23.195,23.24,23.1,23.2057,6047,0
+CIM_C.US,D,20250129,000000,23.2148,23.269,23.19,23.2,15280,0
+CIM_C.US,D,20250130,000000,23.22,23.235,23.12,23.13,32696,0
+CIM_C.US,D,20250131,000000,23.25,23.25,23.15,23.16,40311,0
+CIM_C.US,D,20250203,000000,23.23,23.3,23.16,23.24,3782,0
+CIM_C.US,D,20250204,000000,23.4,23.4699,23.22,23.42,8010,0
+CIM_C.US,D,20250205,000000,23.46,23.47,23.4,23.4552,15913,0
+CIM_C.US,D,20250206,000000,23.44,23.47,23.35,23.4,22502,0
+CIM_C.US,D,20250207,000000,23.38,23.46,23.2677,23.29,6976,0
+CIM_C.US,D,20250210,000000,23.3552,23.38,23.3,23.33,7573,0
+CIM_C.US,D,20250211,000000,23.3555,23.38,23.3,23.38,4371,0
+CIM_C.US,D,20250212,000000,23.31,23.32,23.27,23.3,9581,0
+CIM_C.US,D,20250213,000000,23.31,23.39,23.29,23.33,35975,0
+CIM_C.US,D,20250214,000000,23.36,23.4,23.325,23.35,46295,0
+CIM_C.US,D,20250218,000000,23.3588,23.4,23.33,23.3847,20934,0
+CIM_C.US,D,20250219,000000,23.39,23.61,23.39,23.54,44820,0
+CIM_C.US,D,20250220,000000,23.5,23.59,23.4101,23.52,6428,0
+CIM_C.US,D,20250221,000000,23.7638,23.7638,23.55,23.61,11121,0
+CIM_C.US,D,20250224,000000,23.6318,23.79,23.626,23.79,20847,0
+CIM_C.US,D,20250225,000000,23.84,23.94,23.76,23.8,14793,0
+CIM_C.US,D,20250226,000000,23.76,23.79,23.6,23.79,46665,0
+CIM_C.US,D,20250227,000000,23.695,23.7855,23.695,23.75,8579,0
+CIM_C.US,D,20250228,000000,23.75,23.8,23.61,23.61,20118,0
+CIM_C.US,D,20250303,000000,23.4579,23.4715,23.104,23.2364,10628,0
+CIM_C.US,D,20250304,000000,23.2,23.45,22.9,23.33,17272,0
+CIM_C.US,D,20250305,000000,23.4494,23.48,23.11,23.34,29460,0
+CIM_C.US,D,20250306,000000,23.25,23.3999,23.05,23.27,24309,0
+CIM_C.US,D,20250307,000000,23.201,23.2712,23.0124,23.1,42096,0
+CIM_C.US,D,20250310,000000,23.1,23.2,22.84,22.91,27514,0
+CIM_C.US,D,20250311,000000,22.82,22.9,22.62,22.76,56265,0
+CIM_C.US,D,20250312,000000,22.85,22.984,22.6801,22.93,11193,0
+CIM_C.US,D,20250313,000000,22.93,23.2064,22.86,22.94,10802,0
+CIM_C.US,D,20250314,000000,22.95,23.05,22.71,22.88,12819,0
+CIM_C.US,D,20250317,000000,22.945,23.1388,22.821,23.1388,10072,0
+CIM_C.US,D,20250318,000000,23.01,23.01,22.92,22.92,8110,0
+CIM_C.US,D,20250319,000000,22.98,23.09,22.89,23.09,9618,0
+CIM_C.US,D,20250320,000000,23.04,23.0799,22.9999,23.0651,18729,0
+CIM_C.US,D,20250321,000000,23,23.2487,22.92,23.16,5019,0
+CIM_C.US,D,20250324,000000,23.3523,23.39,23.11,23.2,33859,0
+CIM_C.US,D,20250325,000000,23.1572,23.195,22.82,23.02,14910,0
+CIM_C.US,D,20250326,000000,22.8401,23,22.74,22.89,17370,0
+CIM_C.US,D,20250327,000000,22.84,22.97,22.57,22.94,11884,0
+CIM_C.US,D,20250328,000000,23.0699,23.0699,22.66,22.85,20750,0
+CIM_C.US,D,20250331,000000,22.912,23.24,22.29,22.52,98855,0
+CIM_C.US,D,20250401,000000,22.6,22.85,22.5,22.69,25496,0
+CIM_C.US,D,20250402,000000,22.61,22.7045,22.59,22.63,6553,0
+CIM_C.US,D,20250403,000000,22.49,22.49,22.01,22.35,18404,0
+CIM_C.US,D,20250404,000000,22.03,22.1,21.21,21.6,63734,0
+CIM_C.US,D,20250407,000000,21.6,21.6,20.26,20.85,79034,0
+CIM_C.US,D,20250408,000000,21.6061,21.6061,21.05,21.0901,68749,0
+CIM_C.US,D,20250409,000000,21,21.6499,20.5,21.59,33434,0
+CIM_C.US,D,20250410,000000,21.35,21.5,20.85,21.23,26895,0
+CIM_C.US,D,20250411,000000,21.5,21.5,20.7,21,24386,0
+CIM_C.US,D,20250414,000000,21.068,21.46,21,21.3,24478,0
+CIM_C.US,D,20250415,000000,21.49,21.65,21.14,21.41,12800,0
+CIM_C.US,D,20250416,000000,21.45,22.11,21.3,21.38,8639,0
+CIM_C.US,D,20250417,000000,21.61,21.7835,21.35,21.52,9429,0
+CIM_C.US,D,20250421,000000,21.61,21.7399,21.3601,21.53,8028,0
+CIM_C.US,D,20250422,000000,21.71,21.79,21.51,21.79,8932,0
+CIM_C.US,D,20250423,000000,21.8578,22.1661,21.8578,22.04,7590,0
+CIM_C.US,D,20250424,000000,21.92,22.49,21.9,22.48,13481,0
+CIM_C.US,D,20250425,000000,22.7399,23.0169,22.52,22.87,24964,0
+CIM_C.US,D,20250428,000000,22.87,23.36,22.8605,23.21,14799,0
+CIM_C.US,D,20250429,000000,23.06,23.38,23.06,23.21,3431,0
+CIM_C.US,D,20250430,000000,22.8641,23.255,22.848,23.16,9749,0
+CIM_C.US,D,20250501,000000,23.035,23.43,23.035,23.25,14174,0
+CIM_C.US,D,20250502,000000,23.295,23.336,23.145,23.15,11007,0
+CIM_C.US,D,20250505,000000,23.12,23.12,22.39,22.819,20473,0
+CIM_C.US,D,20250506,000000,22.7,22.7,22.28,22.55,20971,0
+CIM_C.US,D,20250507,000000,22.5501,22.6401,22.4,22.57,17366,0
+CIM_C.US,D,20250508,000000,22.78,22.78,22.48,22.62,8576,0
+CIM_C.US,D,20250509,000000,22.63,22.79,22.36,22.65,11917,0
+CIM_C.US,D,20250512,000000,22.8201,22.95,22.6048,22.86,15695,0
+CIM_C.US,D,20250513,000000,22.61,22.9499,22.61,22.84,11316,0
+CIM_C.US,D,20250514,000000,22.84,22.93,22.5914,22.675,17114,0
+CIM_C.US,D,20250515,000000,22.65,22.8568,22.5926,22.73,14084,0
+CIM_C.US,D,20250516,000000,22.7242,22.96,22.6,22.7913,19464,0
+CIM_C.US,D,20250519,000000,22.66,22.9,22.66,22.88,13040,0
+CIM_C.US,D,20250520,000000,22.91,23.0854,22.74,22.92,16163,0
+CIM_C.US,D,20250521,000000,22.9712,23.0975,22.85,22.89,21713,0
+CIM_C.US,D,20250522,000000,22.786,23.05,22.74,22.8,39535,0
+CIM_C.US,D,20250523,000000,22.845,23.04,22.815,23.04,7452,0
+CIM_C.US,D,20250527,000000,23.07,23.07,22.89,23.06,19348,0
+CIM_C.US,D,20250528,000000,22.8,23.2059,22.8,22.85,1722,0
+CIM_C.US,D,20250529,000000,22.81,23.19,22.81,23.14,15461,0
+CIM_C.US,D,20250530,000000,23.1335,23.19,22.75,22.76,48959,0
+CIM_C.US,D,20250602,000000,22.5,22.53,22.31,22.37,19603,0
+CIM_C.US,D,20250603,000000,22.2616,22.5236,22.2616,22.28,8109,0
+CIM_C.US,D,20250604,000000,22.32,22.45,22.27,22.36,12466,0
+CIM_C.US,D,20250605,000000,22.45,22.54,22.36,22.47,14182,0
+CIM_C.US,D,20250606,000000,22.45,22.62,22.44,22.45,16979,0
+CIM_C.US,D,20250609,000000,22.4908,22.58,22.45,22.4549,17908,0
+CIM_C.US,D,20250610,000000,22.4929,22.5,22.45,22.47,13238,0
+CIM_C.US,D,20250611,000000,22.4702,22.6,22.47,22.55,11983,0
+CIM_C.US,D,20250612,000000,22.47,22.84,22.47,22.74,11343,0
+CIM_C.US,D,20250613,000000,22.7,22.7,22.5,22.55,9041,0
+CIM_C.US,D,20250616,000000,22.7,22.7,22.5815,22.6585,2370,0
+CIM_C.US,D,20250617,000000,22.705,22.8,22.55,22.645,8338,0
+CIM_C.US,D,20250618,000000,22.61,22.79,22.55,22.7813,7271,0
+CIM_C.US,D,20250620,000000,22.75,22.9,22.7,22.72,5414,0
+CIM_C.US,D,20250623,000000,22.54,22.7,22.54,22.69,13960,0
+CIM_C.US,D,20250624,000000,22.6,22.8,22.6,22.8,11103,0
+CIM_C.US,D,20250625,000000,22.7,22.88,22.68,22.76,7853,0
+CIM_C.US,D,20250626,000000,22.77,22.9,22.7,22.9,12707,0
+CIM_C.US,D,20250627,000000,22.7924,22.8964,22.7,22.79,17216,0
+CIM_C.US,D,20250630,000000,22.8,22.9785,22.57,22.57,158599,0
+CIM_C.US,D,20250701,000000,22.771,22.771,22.5011,22.77,8397,0
+CIM_C.US,D,20250702,000000,22.73,22.8,22.6964,22.77,11045,0
+CIM_C.US,D,20250703,000000,22.8,22.8468,22.73,22.83,6456,0
+CIM_C.US,D,20250707,000000,22.8057,22.8057,22.5544,22.75,31525,0
+CIM_C.US,D,20250708,000000,22.7,22.89,22.6482,22.79,6105,0
+CIM_C.US,D,20250709,000000,22.731,23.0201,22.731,22.944,13113,0
+CIM_C.US,D,20250710,000000,22.93,23.1,22.9,23.05,17620,0
+CIM_C.US,D,20250711,000000,23.09,23.13,22.63,22.63,25718,0
+CIM_C.US,D,20250714,000000,22.86,23.055,22.59,22.75,30867,0
+CIM_C.US,D,20250715,000000,22.82,22.89,22.72,22.89,4326,0
+CIM_C.US,D,20250716,000000,22.9,22.99,22.8401,22.99,4541,0
+CIM_C.US,D,20250717,000000,22.97,23.09,22.68,22.9,10886,0
+CIM_C.US,D,20250718,000000,22.9711,23.14,22.9,23.1288,10119,0
+CIM_C.US,D,20250721,000000,23.0858,23.33,23.01,23.29,13861,0
+CIM_C.US,D,20250722,000000,23.265,23.3895,23.22,23.33,8496,0
+CIM_C.US,D,20250723,000000,23.44,23.44,23.17,23.23,8119,0
+CIM_C.US,D,20250724,000000,23.15,23.33,22.66,22.8001,25721,0
+CIM_C.US,D,20250725,000000,23.05,23.05,22.6,22.65,40052,0
+CIM_C.US,D,20250728,000000,22.66,22.9268,22.66,22.9268,26554,0
+CIM_C.US,D,20250729,000000,22.87,22.925,22.695,22.8,48134,0
+CIM_C.US,D,20250730,000000,22.92,23.1,22.74,22.74,34495,0
+CIM_C.US,D,20250731,000000,22.86,23.0899,22.635,22.9,43673,0
+CIM_C.US,D,20250801,000000,22.89,22.92,22.7617,22.82,5213,0
+CIM_C.US,D,20250804,000000,22.8,23.09,22.76,23.02,14745,0
+CIM_C.US,D,20250805,000000,22.85,22.99,22.85,22.93,10509,0
+CIM_C.US,D,20250806,000000,22.905,22.99,22.8201,22.94,14087,0
+CIM_C.US,D,20250807,000000,22.9502,23.03,22.65,22.7,32797,0
+CIM_C.US,D,20250808,000000,22.4,22.962,22.4,22.8,5945,0
+CIM_C.US,D,20250811,000000,22.8,22.8,22.66,22.77,8896,0
+CIM_C.US,D,20250812,000000,22.7814,22.85,22.7001,22.84,7924,0
+CIM_C.US,D,20250813,000000,22.856,23.05,22.856,23.03,42669,0
+CIM_C.US,D,20250814,000000,23.03,23.15,23.02,23.08,14533,0
+CIM_C.US,D,20250815,000000,23.1073,23.1301,22.87,22.95,7570,0
+CIM_C.US,D,20250818,000000,22.95,23.07,22.91,23.06,20173,0
+CIM_C.US,D,20250819,000000,23.05,23.14,22.82,23.03,22913,0
+CIM_C.US,D,20250820,000000,23.0546,23.14,23,23.05,3170,0
+CIM_C.US,D,20250821,000000,23.1,23.1673,23.0249,23.0249,3390,0
+CIM_C.US,D,20250822,000000,23.1452,23.2899,23.14,23.2899,12150,0
+CIM_C.US,D,20250825,000000,23.305,23.3301,23.21,23.31,11055,0
+CIM_C.US,D,20250826,000000,23.315,23.42,23.15,23.25,16087,0
+CIM_C.US,D,20250827,000000,23.2249,23.38,23.2249,23.3,7680,0
+CIM_C.US,D,20250828,000000,23.37,23.45,23.12,23.2672,8665,0
+CIM_C.US,D,20250829,000000,23.27,23.31,23.11,23.25,58292,0
+CIM_C.US,D,20250902,000000,22.9,22.93,22.6822,22.9,5256,0
+CIM_C.US,D,20250903,000000,22.8899,23.07,22.88,22.99,17996,0
+CIM_C.US,D,20250904,000000,22.95,23.12,22.87,23.12,21804,0
+CIM_C.US,D,20250905,000000,23.05,23.2,23.05,23.19,11207,0
+CIM_C.US,D,20250908,000000,22.9615,23.26,22.9615,23.23,64175,0
+CIM_C.US,D,20250909,000000,23.18,23.18,23.01,23.0994,14374,0
+CIM_C.US,D,20250910,000000,23.109,23.15,22.93,23.085,18935,0
+CIM_C.US,D,20250911,000000,23.28,23.28,22.92,23.13,20130,0
+CIM_C.US,D,20250912,000000,23.0047,23.1045,23.0047,23.1,2946,0
+CIM_C.US,D,20250915,000000,23.22,23.25,23.1831,23.22,10823,0
+CIM_C.US,D,20250916,000000,23.18,23.18,23.1,23.1301,25161,0
+CIM_C.US,D,20250917,000000,23.15,23.21,23.07,23.13,8828,0
+CIM_C.US,D,20250918,000000,23.07,23.18,23,23.18,3286,0
+CIM_C.US,D,20250919,000000,23.11,23.18,23.11,23.1785,5663,0
+CIM_C.US,D,20250922,000000,23.06,23.14,23.02,23.12,10046,0
+CIM_C.US,D,20250923,000000,23.12,23.12,22.83,23.05,19974,0
+CIM_C.US,D,20250924,000000,23.04,23.13,23.0393,23.07,6774,0
+CIM_C.US,D,20250925,000000,23.11,23.12,23.02,23.02,13340,0
+CIM_C.US,D,20250926,000000,23.047,23.06,22.89,22.89,9407,0
+CIM_C.US,D,20250929,000000,23.05,23.09,22.96,23.06,27627,0
+CIM_C.US,D,20250930,000000,23.1,23.41,23.05,23.1,214783,0
+CIM_C.US,D,20251001,000000,23.36,23.36,23.01,23.04,15410,0
+CIM_C.US,D,20251002,000000,23.05,23.05,22.9317,23.02,10274,0
+CIM_C.US,D,20251003,000000,23.01,23.075,22.98,23,6086,0
+CIM_C.US,D,20251006,000000,22.9068,23.1,22.9068,23.04,3825,0
+CIM_C.US,D,20251007,000000,23.095,23.15,22.9912,23.07,8084,0
+CIM_C.US,D,20251008,000000,23.04,23.04,22.95,23.02,5445,0
+CIM_C.US,D,20251009,000000,23.02,23.12,22.9001,22.93,20212,0
+CIM_C.US,D,20251010,000000,23,23.05,22.76,22.88,13383,0
+CIM_C.US,D,20251013,000000,22.79,22.8,22.62,22.7,17096,0
+CIM_C.US,D,20251014,000000,22.7,22.76,22.65,22.66,14159,0
+CIM_C.US,D,20251015,000000,22.7,22.75,22.58,22.58,6108,0
+CIM_C.US,D,20251016,000000,22.6541,22.67,22.52,22.5201,8364,0
+CIM_C.US,D,20251017,000000,22.51,22.6,22.35,22.47,16146,0
+CIM_C.US,D,20251020,000000,22.51,22.59,22.5,22.59,12790,0
+CIM_C.US,D,20251021,000000,22.51,22.59,22.5,22.54,5413,0
+CIM_C.US,D,20251022,000000,22.6199,22.6199,22.45,22.51,5009,0
+CIM_C.US,D,20251023,000000,22.4301,22.52,22.4301,22.5,5707,0
+CIM_C.US,D,20251024,000000,22.51,22.58,22.46,22.55,10182,0
+CIM_C.US,D,20251027,000000,22.538,22.712,22.538,22.56,14943,0
+CIM_C.US,D,20251028,000000,22.5849,22.5849,22.5,22.5,11336,0
+CIM_C.US,D,20251029,000000,22.495,22.5396,22.38,22.38,10981,0
+CIM_C.US,D,20251030,000000,22.4231,22.4394,22.2,22.25,12630,0
+CIM_C.US,D,20251031,000000,22.309,22.35,21.8325,22.15,47808,0
+CIM_C.US,D,20251103,000000,22.2589,22.3525,22.11,22.25,25110,0
+CIM_C.US,D,20251104,000000,22.0401,22.33,22.0401,22.29,6130,0
+CIM_C.US,D,20251105,000000,22.28,22.38,22.17,22.38,9578,0
+CIM_C.US,D,20251106,000000,22.32,22.5,22.23,22.405,11717,0
+CIM_C.US,D,20251107,000000,22.32,22.4995,22.31,22.46,11394,0
+CIM_C.US,D,20251110,000000,22.5381,22.54,22.36,22.44,11155,0
+CIM_C.US,D,20251111,000000,22.4508,22.6299,22.4,22.52,5067,0
+CIM_C.US,D,20251112,000000,22.55,22.6,22.5056,22.52,17336,0
+CIM_C.US,D,20251113,000000,22.4465,22.48,22.33,22.42,29008,0
+CIM_C.US,D,20251114,000000,22.42,22.59,22.32,22.58,13983,0
+CIM_C.US,D,20251117,000000,22.6,22.625,22.45,22.45,19960,0
+CIM_C.US,D,20251118,000000,22.51,22.54,22.37,22.5,12373,0
+CIM_C.US,D,20251119,000000,22.42,22.5205,22.4,22.4,7033,0
+CIM_C.US,D,20251120,000000,22.36,22.49,22.32,22.37,18211,0
+CIM_C.US,D,20251121,000000,22.3,22.4,22.2826,22.37,7041,0
+CIM_C.US,D,20251124,000000,22.37,22.43,22.3,22.37,12188,0
+CIM_C.US,D,20251125,000000,22.32,22.53,22.2902,22.47,17102,0
+CIM_C.US,D,20251126,000000,22.47,22.481,22.41,22.48,10462,0
+CIM_C.US,D,20251128,000000,22.425,22.48,22.2027,22.3,32910,0
+CIM_C.US,D,20251201,000000,21.8999,21.98,21.7336,21.81,36177,0
+CIM_C.US,D,20251202,000000,21.81,21.81,21.586,21.71,23410,0
+CIM_C.US,D,20251203,000000,21.698,21.79,21.61,21.77,21323,0
+CIM_C.US,D,20251204,000000,21.8,21.8,21.6401,21.68,14251,0
+CIM_C.US,D,20251205,000000,21.735,21.77,21.68,21.77,7849,0
+CIM_C.US,D,20251208,000000,21.77,21.86,21.6102,21.75,34486,0
+CIM_C.US,D,20251209,000000,21.79,21.82,21.68,21.74,19036,0
+CIM_C.US,D,20251210,000000,21.68,21.74,21.56,21.63,24840,0
+CIM_C.US,D,20251211,000000,21.61,21.63,21.425,21.55,33982,0
+CIM_C.US,D,20251212,000000,21.55,21.55,21.38,21.48,13595,0
+CIM_C.US,D,20251215,000000,21.5129,21.535,21.4474,21.5,7886,0
+CIM_C.US,D,20251216,000000,21.51,21.52,21.1501,21.31,22389,0
+CIM_C.US,D,20251217,000000,21.35,21.35,21.1,21.25,30258,0
+CIM_C.US,D,20251218,000000,21.28,21.47,21.28,21.45,14715,0
+CIM_C.US,D,20251219,000000,21.42,21.48,21.39,21.44,9622,0
+CIM_C.US,D,20251222,000000,21.43,21.48,21.4,21.46,18000,0
+CIM_C.US,D,20251223,000000,21.44,21.46,21.2,21.29,31229,0
+CIM_C.US,D,20251224,000000,21.2,21.3699,21.15,21.28,37190,0
+CIM_C.US,D,20251226,000000,21.35,21.41,21.28,21.41,11529,0
+CIM_C.US,D,20251229,000000,21.44,21.52,21.3001,21.43,15747,0
+CIM_C.US,D,20251230,000000,21.415,21.56,21.31,21.46,46364,0
+CIM_C.US,D,20251231,000000,21.41,21.44,21.2,21.33,45743,0
+CIM_C.US,D,20260102,000000,21.38,21.5,21.35,21.46,14567,0
+CIM_C.US,D,20260105,000000,21.43,21.65,21.43,21.54,22205,0
+CIM_C.US,D,20260106,000000,21.6,21.64,21.5,21.56,13177,0
+CIM_C.US,D,20260107,000000,21.5,21.64,21.42,21.64,6611,0
+CIM_C.US,D,20260108,000000,21.59,21.72,21.525,21.71,4758,0
+CIM_C.US,D,20260109,000000,21.6453,21.86,21.64,21.86,10918,0
+CIM_C.US,D,20260112,000000,21.88,21.89,21.83,21.88,13039,0
+CIM_C.US,D,20260113,000000,21.9055,21.9055,21.69,21.73,11524,0
+CIM_C.US,D,20260114,000000,21.8,21.84,21.7,21.79,10661,0
+CIM_C.US,D,20260115,000000,21.85,21.95,21.85,21.9,13205,0
+CIM_C.US,D,20260116,000000,21.9,21.95,21.8,21.84,18574,0
+CIM_C.US,D,20260120,000000,21.75,21.79,21.68,21.78,14955,0
+CIM_C.US,D,20260121,000000,21.7,21.9201,21.7,21.8723,5591,0
+CIM_C.US,D,20260122,000000,21.8656,22.13,21.86,22.07,19502,0
+CIM_C.US,D,20260123,000000,22.05,22.2,22,22.2,13167,0
+CIM_C.US,D,20260126,000000,22.185,22.19,21.98,22.13,20832,0
+CIM_C.US,D,20260127,000000,22.15,22.19,22.115,22.16,12927,0
+CIM_C.US,D,20260128,000000,22.29,22.3,22.2,22.29,4711,0
+CIM_C.US,D,20260129,000000,22.26,22.3,22.16,22.16,7774,0
+CIM_C.US,D,20260130,000000,22.08,22.18,21.9325,21.96,15868,0
+CIM_C.US,D,20260202,000000,22,22.03,21.94,21.96,13327,0
+CIM_C.US,D,20260203,000000,21.9564,21.98,21.8871,21.95,15205,0
+CIM_C.US,D,20260204,000000,21.98,21.98,21.9,21.92,20593,0
+CIM_C.US,D,20260205,000000,21.96,21.96,21.75,21.77,26205,0
+CIM_C.US,D,20260206,000000,21.87,21.96,21.77,21.92,50933,0
+CIM_C.US,D,20260209,000000,21.9554,21.98,21.91,21.91,29295,0
+CIM_C.US,D,20260210,000000,22,22.13,21.9101,22.09,27326,0
+CIM_C.US,D,20260211,000000,22.0842,22.3064,22.0842,22.1401,27108,0
+CIM_C.US,D,20260212,000000,22.16,22.1924,22.1501,22.165,11476,0
+CIM_C.US,D,20260213,000000,22.165,22.2502,22.165,22.25,30008,0
+CIM_C.US,D,20260217,000000,22.2441,22.54,22.23,22.48,40149,0
+CIM_C.US,D,20260218,000000,22.52,22.59,22.47,22.56,28339,0
diff --git a/daily/us/nyse stocks/1/cint.us.txt b/daily/us/nyse stocks/1/cint.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..201c29851c0df39ec003a64fa73442a657ab4cc6
--- /dev/null
+++ b/daily/us/nyse stocks/1/cint.us.txt	
@@ -0,0 +1,1072 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CINT.US,D,20211110,000000,17.55,22.4999,15.61,18.12,8028631,0
+CINT.US,D,20211111,000000,18,19.86,17.47,18.89,1158597,0
+CINT.US,D,20211112,000000,18.66,20.9,18.1,19.98,461699,0
+CINT.US,D,20211115,000000,19.78,19.925,19.1407,19.64,385208,0
+CINT.US,D,20211116,000000,19.31,19.8,17.88,17.94,315317,0
+CINT.US,D,20211117,000000,17.85,18.195,17.19,17.25,414576,0
+CINT.US,D,20211118,000000,17.14,17.25,16.47,16.48,282425,0
+CINT.US,D,20211119,000000,16.25,16.545,14.5,14.66,309988,0
+CINT.US,D,20211122,000000,14.42,14.42,11.85,11.89,597312,0
+CINT.US,D,20211123,000000,12.12,12.9899,11.89,12.75,154890,0
+CINT.US,D,20211124,000000,12.57,13.3,12.06,12.99,268003,0
+CINT.US,D,20211126,000000,12.65,12.97,12.23,12.44,281437,0
+CINT.US,D,20211129,000000,12.3,12.67,11.26,11.49,484454,0
+CINT.US,D,20211130,000000,11.5,11.71,11.16,11.56,445543,0
+CINT.US,D,20211201,000000,11.42,12.21,11.42,11.43,361953,0
+CINT.US,D,20211202,000000,11.26,12.45,11.26,12.41,328905,0
+CINT.US,D,20211203,000000,12.35,12.51,11.8215,12.35,182568,0
+CINT.US,D,20211206,000000,12.14,13.69,11.851,13.54,191074,0
+CINT.US,D,20211207,000000,14.03,14.29,13.45,13.5,258710,0
+CINT.US,D,20211208,000000,13.81,13.81,13.11,13.29,242697,0
+CINT.US,D,20211209,000000,13.27,13.36,13.0227,13.25,95304,0
+CINT.US,D,20211210,000000,13.15,14.17,13.1201,13.79,191831,0
+CINT.US,D,20211213,000000,13.63,14.39,13.58,14.39,74582,0
+CINT.US,D,20211214,000000,14.13,14.82,14.0196,14.48,401688,0
+CINT.US,D,20211215,000000,14.34,14.34,13.95,14.07,201291,0
+CINT.US,D,20211216,000000,14.11,14.2,12.02,12.28,62233,0
+CINT.US,D,20211217,000000,12.05,13.04,12.0122,12.71,58787,0
+CINT.US,D,20211220,000000,12.58,12.8,11.98,12.34,152368,0
+CINT.US,D,20211221,000000,12.34,12.69,11.94,12.69,297111,0
+CINT.US,D,20211222,000000,12.55,13.1397,12.24,12.59,247269,0
+CINT.US,D,20211223,000000,12.6,12.8869,11.76,11.85,96195,0
+CINT.US,D,20211227,000000,12,12.0195,11.61,11.62,24199,0
+CINT.US,D,20211228,000000,11.5,11.7498,9.88,10.64,176237,0
+CINT.US,D,20211229,000000,10.7,11.13,10.6724,11.08,61759,0
+CINT.US,D,20211230,000000,11.16,11.55,11.08,11.5,62230,0
+CINT.US,D,20211231,000000,11.59,12.0402,11.2625,11.89,82357,0
+CINT.US,D,20220103,000000,11.96,12.4,11.85,11.95,48977,0
+CINT.US,D,20220104,000000,12.03,12.325,11.11,11.76,122120,0
+CINT.US,D,20220105,000000,11.75,12,9.97,10.19,277118,0
+CINT.US,D,20220106,000000,10.37,10.95,10.1398,10.85,76088,0
+CINT.US,D,20220107,000000,10.9,12.06,10.81,11.14,106358,0
+CINT.US,D,20220110,000000,11.4,11.47,10.13,11.16,78403,0
+CINT.US,D,20220111,000000,11.18,11.8,10.75,11.66,133803,0
+CINT.US,D,20220112,000000,11.92,13.7,11.435,13.61,368861,0
+CINT.US,D,20220113,000000,13.72,13.85,12.515,12.83,235218,0
+CINT.US,D,20220114,000000,12.6,13.5,11.566,12.07,277576,0
+CINT.US,D,20220118,000000,11.8,12.77,11.6,12.47,161273,0
+CINT.US,D,20220119,000000,12.54,13.15,12.34,12.62,93882,0
+CINT.US,D,20220120,000000,12.61,13.6,12.61,13.52,75070,0
+CINT.US,D,20220121,000000,13.49,14.8,13.26,13.99,408290,0
+CINT.US,D,20220124,000000,13.61,13.66,12.69,13.35,162972,0
+CINT.US,D,20220125,000000,13.1,13.52,13.03,13.12,86195,0
+CINT.US,D,20220126,000000,13.38,13.52,11.86,11.92,93725,0
+CINT.US,D,20220127,000000,11.96,12.229,11.31,11.56,94201,0
+CINT.US,D,20220128,000000,11.44,12.15,11.29,12,75894,0
+CINT.US,D,20220131,000000,11.97,13,11.97,12.66,85451,0
+CINT.US,D,20220201,000000,12.56,13.34,12.56,13.03,89278,0
+CINT.US,D,20220202,000000,13,13.0363,12.37,12.63,34569,0
+CINT.US,D,20220203,000000,12.41,12.81,12.0421,12.43,67103,0
+CINT.US,D,20220204,000000,12.31,12.67,11.81,12.13,178117,0
+CINT.US,D,20220207,000000,12.07,12.17,11.795,11.98,81395,0
+CINT.US,D,20220208,000000,11.87,13.48,11.7,13.48,877710,0
+CINT.US,D,20220209,000000,13.48,13.87,13.02,13.8,72793,0
+CINT.US,D,20220210,000000,13.51,14.905,13.51,14.27,87788,0
+CINT.US,D,20220211,000000,14.2,14.5392,13.77,14.31,51061,0
+CINT.US,D,20220214,000000,14.31,15.45,14.31,15.07,74741,0
+CINT.US,D,20220215,000000,15.24,15.41,14.85,15.02,33780,0
+CINT.US,D,20220216,000000,15,15.19,14.34,15.18,26884,0
+CINT.US,D,20220217,000000,15.06,15.13,14.63,15,39052,0
+CINT.US,D,20220218,000000,14.92,15.2704,14.04,14.65,105207,0
+CINT.US,D,20220222,000000,14.36,16.19,14.36,15.79,68237,0
+CINT.US,D,20220223,000000,15.98,15.98,14.93,15.14,73900,0
+CINT.US,D,20220224,000000,15,16.28,14.16,16.23,264030,0
+CINT.US,D,20220225,000000,16.19,16.46,15.5101,16.4,35534,0
+CINT.US,D,20220228,000000,16.32,16.8161,16.165,16.67,42783,0
+CINT.US,D,20220301,000000,16.54,17.0224,16.2801,16.34,50342,0
+CINT.US,D,20220302,000000,16.58,17.02,16.24,16.99,37563,0
+CINT.US,D,20220303,000000,16.99,17.6,16.516,17.59,28368,0
+CINT.US,D,20220304,000000,17.26,18.64,17.26,18.59,98269,0
+CINT.US,D,20220307,000000,18.05,19,17.93,18.29,176093,0
+CINT.US,D,20220308,000000,18.15,18.55,16.66,16.79,114925,0
+CINT.US,D,20220309,000000,17.16,17.16,15.53,15.97,350975,0
+CINT.US,D,20220310,000000,14.76,15.805,14.76,15.48,163411,0
+CINT.US,D,20220311,000000,15.77,15.77,14.595,15.07,296328,0
+CINT.US,D,20220314,000000,14.79,15.66,14.79,15.3,58993,0
+CINT.US,D,20220315,000000,15.47,16.56,15.34,16.24,61285,0
+CINT.US,D,20220316,000000,16.54,17.07,16.05,17.07,65421,0
+CINT.US,D,20220317,000000,16.85,17.65,16.85,17.65,141999,0
+CINT.US,D,20220318,000000,17.69,19.08,17.58,18.54,343787,0
+CINT.US,D,20220321,000000,18.53,18.95,17.9411,18.58,307993,0
+CINT.US,D,20220322,000000,18.64,18.97,18.135,18.67,236228,0
+CINT.US,D,20220323,000000,18.31,18.74,17.6,17.74,102432,0
+CINT.US,D,20220324,000000,17.46,17.62,16.905,17.48,22500,0
+CINT.US,D,20220325,000000,17.35,17.35,16.22,16.3,34158,0
+CINT.US,D,20220328,000000,16.06,16.8,16.06,16.6,20307,0
+CINT.US,D,20220329,000000,16.69,16.978,16.39,16.43,35302,0
+CINT.US,D,20220330,000000,16.24,16.28,15.47,16.13,69796,0
+CINT.US,D,20220331,000000,15.92,17.33,15.72,16.02,76292,0
+CINT.US,D,20220401,000000,16.02,18.005,16.02,17.5,111660,0
+CINT.US,D,20220404,000000,17.38,17.41,16.655,17.1,40910,0
+CINT.US,D,20220405,000000,17.06,17.06,15.86,16.5,47556,0
+CINT.US,D,20220406,000000,16.47,16.47,15.17,15.85,41757,0
+CINT.US,D,20220407,000000,15.82,16.08,15.08,15.87,36066,0
+CINT.US,D,20220408,000000,15.72,16.1917,15.01,16,57985,0
+CINT.US,D,20220411,000000,15.91,16.5,15.56,16.27,44654,0
+CINT.US,D,20220412,000000,16.2,16.77,15.91,16.25,67298,0
+CINT.US,D,20220413,000000,16.2,16.95,16.2,16.53,47276,0
+CINT.US,D,20220414,000000,16.37,16.825,15.8841,16.74,79533,0
+CINT.US,D,20220418,000000,16.48,16.48,15.565,16.02,75817,0
+CINT.US,D,20220419,000000,15.94,16.74,15.329,16.35,39950,0
+CINT.US,D,20220420,000000,16.61,16.83,16.16,16.35,38238,0
+CINT.US,D,20220421,000000,16.005,16.675,16.005,16.51,67066,0
+CINT.US,D,20220422,000000,16.27,16.43,15.8767,16.18,41307,0
+CINT.US,D,20220425,000000,16.155,17.28,15.5,16.47,156202,0
+CINT.US,D,20220426,000000,16.14,16.17,15.23,15.48,152623,0
+CINT.US,D,20220427,000000,15.61,15.95,13.88,13.97,145854,0
+CINT.US,D,20220428,000000,14.03,14.03,13.2,13.41,34883,0
+CINT.US,D,20220429,000000,13.16,13.485,12.69,12.71,35471,0
+CINT.US,D,20220502,000000,12.74,13.1123,12.46,13.11,22007,0
+CINT.US,D,20220503,000000,13.12,14,13.12,13.5,50687,0
+CINT.US,D,20220504,000000,13.43,13.99,12.844,13.86,48450,0
+CINT.US,D,20220505,000000,13.6,13.79,13.3342,13.71,9748,0
+CINT.US,D,20220506,000000,13.56,13.588,12.93,13.03,9806,0
+CINT.US,D,20220509,000000,12.78,12.98,11.6889,11.99,22209,0
+CINT.US,D,20220510,000000,12.045,12.51,11.4367,12.28,55360,0
+CINT.US,D,20220511,000000,12.34,14.64,12.22,13.93,236368,0
+CINT.US,D,20220512,000000,14.1,14.1,12.44,13.3,242143,0
+CINT.US,D,20220513,000000,13.65,14.15,13.4,13.93,205582,0
+CINT.US,D,20220516,000000,14.04,15.25,13.39,14.69,373717,0
+CINT.US,D,20220517,000000,14.88,15.1,13.82,14,168776,0
+CINT.US,D,20220518,000000,13.75,14.82,13.03,13.72,337845,0
+CINT.US,D,20220519,000000,12.57,17.28,11.71,14.86,423911,0
+CINT.US,D,20220520,000000,14.71,14.9245,13.4,13.79,198774,0
+CINT.US,D,20220523,000000,13.96,14.615,12.825,13.98,111798,0
+CINT.US,D,20220524,000000,13.7,14.06,13.0504,13.94,81764,0
+CINT.US,D,20220525,000000,13.64,15.14,13.59,14.91,66209,0
+CINT.US,D,20220526,000000,14.87,15.605,14.56,15.08,130163,0
+CINT.US,D,20220527,000000,15.24,16.15,14.38,15.33,24674,0
+CINT.US,D,20220531,000000,15.35,15.35,14.32,14.45,44902,0
+CINT.US,D,20220601,000000,14.56,14.6925,14.03,14.52,29514,0
+CINT.US,D,20220602,000000,14.54,15.6,14.53,15.57,28465,0
+CINT.US,D,20220603,000000,15.2114,15.4401,14.86,15.04,5647,0
+CINT.US,D,20220606,000000,15.18,15.18,13.7,14.01,121332,0
+CINT.US,D,20220607,000000,14.01,14.13,13.37,13.84,50716,0
+CINT.US,D,20220608,000000,13.77,14.11,13.42,13.59,38026,0
+CINT.US,D,20220609,000000,13.54,13.54,12.88,12.92,17643,0
+CINT.US,D,20220610,000000,12.58,13.12,12.42,12.7,100162,0
+CINT.US,D,20220613,000000,12.67,12.67,11.21,11.55,65036,0
+CINT.US,D,20220614,000000,11.47,11.69,10.65,11.5,112870,0
+CINT.US,D,20220615,000000,11.6,12.48,11.47,12.33,72932,0
+CINT.US,D,20220616,000000,12.03,12.33,11,11,127490,0
+CINT.US,D,20220617,000000,11.04,11.8912,11.04,11.34,28296,0
+CINT.US,D,20220621,000000,11.48,11.85,10.97,11,50064,0
+CINT.US,D,20220622,000000,11,11,10.31,10.51,36594,0
+CINT.US,D,20220623,000000,10.71,11,10.48,10.95,48075,0
+CINT.US,D,20220624,000000,11.2,11.66,10.51,11.49,50026,0
+CINT.US,D,20220627,000000,11.5,11.79,11.06,11.25,48805,0
+CINT.US,D,20220628,000000,11.6602,11.6602,10.6,10.7,15111,0
+CINT.US,D,20220629,000000,10.78,10.94,10.03,10.5,32485,0
+CINT.US,D,20220630,000000,10.44,10.5,9.91,10.09,61855,0
+CINT.US,D,20220701,000000,9.95,10.05,9.5,9.87,73187,0
+CINT.US,D,20220705,000000,9.78,9.8,9.5,9.7,42675,0
+CINT.US,D,20220706,000000,9.85,9.867,9.57,9.75,83857,0
+CINT.US,D,20220707,000000,9.7,11.29,9.7,10.71,103581,0
+CINT.US,D,20220708,000000,10.5,13.76,10.26,12.98,378967,0
+CINT.US,D,20220711,000000,12.98,13.5,10.55,11.21,139587,0
+CINT.US,D,20220712,000000,10.94,11.21,9.9,9.9,97606,0
+CINT.US,D,20220713,000000,9.81,10.03,9.18,9.8,83732,0
+CINT.US,D,20220714,000000,9.6,10.24,9.6,9.97,104628,0
+CINT.US,D,20220715,000000,9.98,10.67,9.62,10.13,83793,0
+CINT.US,D,20220718,000000,10.23,10.6,9.83,9.99,60530,0
+CINT.US,D,20220719,000000,10.23,11.04,9.85,11.03,49000,0
+CINT.US,D,20220720,000000,10.9,11.9,10.82,11.56,48653,0
+CINT.US,D,20220721,000000,11.35,11.4,10.95,11,63572,0
+CINT.US,D,20220722,000000,11.11,11.26,10.47,10.89,38865,0
+CINT.US,D,20220725,000000,10.98,11.5525,10.92,11.24,35413,0
+CINT.US,D,20220726,000000,11.31,11.31,10.69,10.9,33417,0
+CINT.US,D,20220727,000000,11.11,11.725,11.11,11.2,34219,0
+CINT.US,D,20220728,000000,11.22,11.8337,11,11.14,48562,0
+CINT.US,D,20220729,000000,10.99,11.865,10.99,11.32,39707,0
+CINT.US,D,20220801,000000,11.37,11.8951,11.02,11.5,39630,0
+CINT.US,D,20220802,000000,11.49,11.9419,11.24,11.75,35785,0
+CINT.US,D,20220803,000000,12.18,12.74,11.86,12.57,42299,0
+CINT.US,D,20220804,000000,12.62,13.51,12.035,13.25,44697,0
+CINT.US,D,20220805,000000,12.99,14.13,12.99,13.92,88325,0
+CINT.US,D,20220808,000000,13.89,14.54,13.73,14.38,28742,0
+CINT.US,D,20220809,000000,14.33,15.27,13.89,15,101939,0
+CINT.US,D,20220810,000000,15,15,13.9,14.3,61394,0
+CINT.US,D,20220811,000000,14.42,14.57,13.86,14.27,98987,0
+CINT.US,D,20220812,000000,14.44,14.62,13.88,14.52,40599,0
+CINT.US,D,20220815,000000,14.42,15,14.36,14.97,82676,0
+CINT.US,D,20220816,000000,14.98,14.98,13.67,13.68,267168,0
+CINT.US,D,20220817,000000,13.6,14.24,13.0253,13.44,37185,0
+CINT.US,D,20220818,000000,13.2,13.2921,10.88,11.45,287902,0
+CINT.US,D,20220819,000000,11.45,11.45,8.99,9.02,458488,0
+CINT.US,D,20220822,000000,9.07,10.23,9.05,10.1,188649,0
+CINT.US,D,20220823,000000,9.99,10.43,9.532,10.33,81818,0
+CINT.US,D,20220824,000000,10.37,10.37,8.99,9.01,52554,0
+CINT.US,D,20220825,000000,9.45,10.01,9.05,9.74,96288,0
+CINT.US,D,20220826,000000,9.62,9.7497,8.99,9.1,47489,0
+CINT.US,D,20220829,000000,9,9.46,8.8,9.1,75257,0
+CINT.US,D,20220830,000000,9.21,9.21,8.64,8.93,54088,0
+CINT.US,D,20220831,000000,8.96,9.31,8.54,9.15,101475,0
+CINT.US,D,20220901,000000,8.87,8.87,8,8.13,237392,0
+CINT.US,D,20220902,000000,8.42,8.5,7.77,8.15,70579,0
+CINT.US,D,20220906,000000,8.03,8.3764,7.85,8.27,63015,0
+CINT.US,D,20220907,000000,8.1,8.61,8.1,8.41,37153,0
+CINT.US,D,20220908,000000,8.4,8.66,8.2416,8.66,47702,0
+CINT.US,D,20220909,000000,8.81,9.44,8.4588,9.25,64053,0
+CINT.US,D,20220912,000000,9.35,9.86,9.1,9.6,126654,0
+CINT.US,D,20220913,000000,9.24,9.6,9,9.2,50071,0
+CINT.US,D,20220914,000000,9.17,9.28,8.85,9.25,40346,0
+CINT.US,D,20220915,000000,9.18,9.99,9.18,9.5,52040,0
+CINT.US,D,20220916,000000,9.34,9.34,8.62,9.23,117273,0
+CINT.US,D,20220919,000000,9.07,9.35,8.7,9.07,73527,0
+CINT.US,D,20220920,000000,8.88,9.61,8.7262,9.05,74377,0
+CINT.US,D,20220921,000000,9.28,9.41,8.9642,9.07,41160,0
+CINT.US,D,20220922,000000,9.1,9.17,8.87,9.12,46470,0
+CINT.US,D,20220923,000000,8.96,9.25,8.71,9.08,41748,0
+CINT.US,D,20220926,000000,9.02,9.4157,8.81,9.04,24227,0
+CINT.US,D,20220927,000000,9.18,9.41,8.8969,9.18,132697,0
+CINT.US,D,20220928,000000,9.14,10.23,9.14,10.1,56956,0
+CINT.US,D,20220929,000000,9.84,10.23,9.45,9.98,36340,0
+CINT.US,D,20220930,000000,9.98,10.2,9.11,9.39,61365,0
+CINT.US,D,20221003,000000,9.51,9.7311,9.145,9.35,49515,0
+CINT.US,D,20221004,000000,9.65,10.38,9.65,10.35,67133,0
+CINT.US,D,20221005,000000,10.33,10.9494,10.0647,10.55,17153,0
+CINT.US,D,20221006,000000,10.47,10.78,10.11,10.31,18031,0
+CINT.US,D,20221007,000000,10.11,10.33,9.32,10,21439,0
+CINT.US,D,20221010,000000,9.727,10.45,9.6637,10.12,43356,0
+CINT.US,D,20221011,000000,10.08,10.31,9.42,9.99,14118,0
+CINT.US,D,20221012,000000,10.03,10.12,9.6101,9.8,14597,0
+CINT.US,D,20221013,000000,9.58,10.4984,9.37,9.87,32888,0
+CINT.US,D,20221014,000000,9.85,10.1,9.2,9.59,32774,0
+CINT.US,D,20221017,000000,9.88,10.21,8.925,8.98,65827,0
+CINT.US,D,20221018,000000,9.1,9.65,9.05,9.16,41986,0
+CINT.US,D,20221019,000000,9.07,9.325,8.53,8.6,37219,0
+CINT.US,D,20221020,000000,8.79,8.84,7.8701,8.07,71283,0
+CINT.US,D,20221021,000000,8.12,8.27,7.82,7.9,113583,0
+CINT.US,D,20221024,000000,8.1,8.45,7.8,8.12,67075,0
+CINT.US,D,20221025,000000,8.14,8.78,7.77,8.14,60702,0
+CINT.US,D,20221026,000000,8.1,8.17,7.7531,7.96,53059,0
+CINT.US,D,20221027,000000,7.99,8.3095,7.91,7.98,34149,0
+CINT.US,D,20221028,000000,8.34,8.4799,7.8836,8,96583,0
+CINT.US,D,20221031,000000,7.93,8.445,7.93,8.2,77649,0
+CINT.US,D,20221101,000000,8.27,8.42,8.06,8.29,28317,0
+CINT.US,D,20221102,000000,8.27,8.415,7.92,8.12,12839,0
+CINT.US,D,20221103,000000,8.005,8.25,7.75,8.12,40345,0
+CINT.US,D,20221104,000000,8.32,8.32,7.8,7.935,139693,0
+CINT.US,D,20221107,000000,7.97,8.19,7.8014,8.08,68368,0
+CINT.US,D,20221108,000000,8.14,8.5536,8.14,8.41,18108,0
+CINT.US,D,20221109,000000,8.36,8.445,8,8.3,21977,0
+CINT.US,D,20221110,000000,8.6,9.2999,8.2,8.3,27153,0
+CINT.US,D,20221111,000000,8.32,8.69,8.21,8.49,42693,0
+CINT.US,D,20221114,000000,8.31,8.6429,7.84,7.84,33045,0
+CINT.US,D,20221115,000000,8.09,8.09,7.45,7.7,57206,0
+CINT.US,D,20221116,000000,7.7,7.98,7.34,7.84,47549,0
+CINT.US,D,20221117,000000,7.6,7.6,6.41,7.43,96859,0
+CINT.US,D,20221118,000000,7.56,7.56,6.68,6.69,41159,0
+CINT.US,D,20221121,000000,6.76,7.23,6.7001,7.08,55574,0
+CINT.US,D,20221122,000000,7.22,7.22,6.7,7.03,33358,0
+CINT.US,D,20221123,000000,7,7.19,6.7,7.07,51967,0
+CINT.US,D,20221125,000000,7.14,7.171,7.0228,7.14,3311,0
+CINT.US,D,20221128,000000,7.14,7.68,6.987,7.42,85615,0
+CINT.US,D,20221129,000000,7.45,7.65,7.11,7.28,24372,0
+CINT.US,D,20221130,000000,7.32,7.4967,7.17,7.4,39808,0
+CINT.US,D,20221201,000000,7.45,7.93,7.15,7.66,31543,0
+CINT.US,D,20221202,000000,7.21,8.14,7.21,8.115,22423,0
+CINT.US,D,20221205,000000,8.09,8.28,7.6645,7.93,29084,0
+CINT.US,D,20221206,000000,7.84,8.0144,7.19,7.32,18768,0
+CINT.US,D,20221207,000000,7.85,7.85,7.05,7.2,29389,0
+CINT.US,D,20221208,000000,7.28,7.86,6.96,7.14,50421,0
+CINT.US,D,20221209,000000,7.31,7.51,7,7.16,25666,0
+CINT.US,D,20221212,000000,7.2,7.4877,6.9629,7.23,36505,0
+CINT.US,D,20221213,000000,7.38,7.53,7.01,7.42,37370,0
+CINT.US,D,20221214,000000,7.4,7.5,6.81,7.12,43454,0
+CINT.US,D,20221215,000000,6.71,7.1435,6.35,6.56,38945,0
+CINT.US,D,20221216,000000,6.47,6.78,5.22,5.22,49827,0
+CINT.US,D,20221219,000000,6,6,5.51,5.7,49969,0
+CINT.US,D,20221220,000000,5.56,5.89,5.56,5.84,22350,0
+CINT.US,D,20221221,000000,5.76,5.91,5.4044,5.73,34666,0
+CINT.US,D,20221222,000000,5.69,5.9,5.42,5.86,55632,0
+CINT.US,D,20221223,000000,5.75,6.09,5.4447,5.95,14799,0
+CINT.US,D,20221227,000000,5.97,6.82,5.97,6.28,39667,0
+CINT.US,D,20221228,000000,6.51,6.7419,6.19,6.42,24088,0
+CINT.US,D,20221229,000000,6.41,6.6992,6.19,6.55,83626,0
+CINT.US,D,20221230,000000,6.42,6.7128,6.31,6.5,13247,0
+CINT.US,D,20230103,000000,6.59,7.35,6.46,7.35,24473,0
+CINT.US,D,20230104,000000,7.33,7.33,6.9368,7.07,23125,0
+CINT.US,D,20230105,000000,7.11,7.45,7.02,7.35,39658,0
+CINT.US,D,20230106,000000,7.31,8,7.16,7.74,30626,0
+CINT.US,D,20230109,000000,7.7,7.97,7.5,7.9,42340,0
+CINT.US,D,20230110,000000,7.8,7.9,7.5091,7.63,15501,0
+CINT.US,D,20230111,000000,7.6711,8.2,7.67,8.09,25240,0
+CINT.US,D,20230112,000000,7.9703,8.5,7.9703,8.44,26691,0
+CINT.US,D,20230113,000000,8.43,8.6,8.05,8.55,16472,0
+CINT.US,D,20230117,000000,8.6,8.6,8.3,8.43,61839,0
+CINT.US,D,20230118,000000,8.429,8.429,7.5701,7.58,20330,0
+CINT.US,D,20230119,000000,7.62,8.185,7.62,7.98,34243,0
+CINT.US,D,20230120,000000,7.91,8.28,7.63,7.96,25936,0
+CINT.US,D,20230123,000000,8.01,8.4,7.77,8.39,66161,0
+CINT.US,D,20230124,000000,8.26,8.37,8.21,8.27,4066,0
+CINT.US,D,20230125,000000,7.83,8.1477,7.8265,7.86,15751,0
+CINT.US,D,20230126,000000,8.06,8.22,7.75,7.75,50135,0
+CINT.US,D,20230127,000000,7.82,7.8872,7.52,7.69,7256,0
+CINT.US,D,20230130,000000,7.54,7.96,7.42,7.54,28050,0
+CINT.US,D,20230131,000000,7.52,7.705,7.36,7.44,34980,0
+CINT.US,D,20230201,000000,7.44,7.59,6.8,6.96,27497,0
+CINT.US,D,20230202,000000,7.02,7.25,5.79,5.9,161913,0
+CINT.US,D,20230203,000000,5.58,6.2499,5.58,5.81,56549,0
+CINT.US,D,20230206,000000,5.72,6.03,5.6428,5.72,104114,0
+CINT.US,D,20230207,000000,5.78,6.05,5.78,5.86,162484,0
+CINT.US,D,20230208,000000,6.7,6.7,5.8241,6.02,184128,0
+CINT.US,D,20230209,000000,6.18,6.18,5.8,5.8,42048,0
+CINT.US,D,20230210,000000,5.86,5.91,5.71,5.78,23726,0
+CINT.US,D,20230213,000000,5.84,5.98,5.66,5.66,50398,0
+CINT.US,D,20230214,000000,5.67,5.9485,5.6,5.63,25101,0
+CINT.US,D,20230215,000000,5.65,5.865,5.65,5.78,48361,0
+CINT.US,D,20230216,000000,5.75,5.85,5.7,5.72,16957,0
+CINT.US,D,20230217,000000,5.76,5.9104,5.61,5.81,24477,0
+CINT.US,D,20230221,000000,5.68,5.8281,5.45,5.45,39107,0
+CINT.US,D,20230222,000000,5.4,5.66,5.4,5.6,17382,0
+CINT.US,D,20230223,000000,5.56,5.6437,5.41,5.43,8106,0
+CINT.US,D,20230224,000000,5.22,5.5394,5.21,5.27,21617,0
+CINT.US,D,20230227,000000,5.31,5.63,5.31,5.6,16619,0
+CINT.US,D,20230228,000000,5.62,5.62,5.33,5.35,33661,0
+CINT.US,D,20230301,000000,5.33,5.3933,5.28,5.37,7027,0
+CINT.US,D,20230302,000000,5.31,5.59,5.31,5.52,18209,0
+CINT.US,D,20230303,000000,5.59,5.7,5.42,5.55,57825,0
+CINT.US,D,20230306,000000,5.44,5.6099,5.34,5.48,19294,0
+CINT.US,D,20230307,000000,5.53,5.56,5.25,5.41,22343,0
+CINT.US,D,20230308,000000,5.87,5.87,5.33,5.38,48509,0
+CINT.US,D,20230309,000000,5.5,5.58,4.8,5.06,361269,0
+CINT.US,D,20230310,000000,5,5.1395,4.59,4.59,24153,0
+CINT.US,D,20230313,000000,4.76,5,4.59,5,45058,0
+CINT.US,D,20230314,000000,5.03,5.25,4.9953,5.17,81214,0
+CINT.US,D,20230315,000000,5.09,5.33,4.8731,5.23,51899,0
+CINT.US,D,20230316,000000,5.21,5.5,5.0694,5.38,101770,0
+CINT.US,D,20230317,000000,5.32,5.48,5.21,5.35,75511,0
+CINT.US,D,20230320,000000,5.35,5.44,5.21,5.32,26647,0
+CINT.US,D,20230321,000000,5.33,5.34,5.1,5.25,72158,0
+CINT.US,D,20230322,000000,5.25,5.32,5.12,5.17,4287,0
+CINT.US,D,20230323,000000,5.2,5.325,5.12,5.12,8668,0
+CINT.US,D,20230324,000000,5.14,5.27,5.12,5.24,6851,0
+CINT.US,D,20230327,000000,5.25,5.34,5.2,5.21,25104,0
+CINT.US,D,20230328,000000,5.28,5.2997,5.17,5.21,14657,0
+CINT.US,D,20230329,000000,5.22,5.3,5.1701,5.29,24434,0
+CINT.US,D,20230330,000000,5.3,5.4,5.2702,5.36,88206,0
+CINT.US,D,20230331,000000,5.4,5.665,5.32,5.51,122665,0
+CINT.US,D,20230403,000000,5.48,5.8,5.46,5.77,42660,0
+CINT.US,D,20230404,000000,5.73,5.9,5.35,5.41,41967,0
+CINT.US,D,20230405,000000,5.49,5.5464,5.0501,5.26,56070,0
+CINT.US,D,20230406,000000,5.4686,5.4686,5.14,5.25,28517,0
+CINT.US,D,20230410,000000,5.25,5.3,5.065,5.17,36016,0
+CINT.US,D,20230411,000000,5.14,5.22,5.06,5.095,20288,0
+CINT.US,D,20230412,000000,5.16,5.16,4.83,4.85,39855,0
+CINT.US,D,20230413,000000,4.97,5.05,4.85,4.93,29199,0
+CINT.US,D,20230414,000000,4.93,4.96,4.57,4.63,27971,0
+CINT.US,D,20230417,000000,4.57,4.93,4.57,4.64,88203,0
+CINT.US,D,20230418,000000,4.6755,4.85,4.57,4.66,121652,0
+CINT.US,D,20230419,000000,4.57,4.7,4.57,4.58,7599,0
+CINT.US,D,20230420,000000,4.56,4.64,4.3,4.37,63033,0
+CINT.US,D,20230421,000000,4.37,4.48,4.08,4.28,31259,0
+CINT.US,D,20230424,000000,4.23,4.48,4.17,4.17,30758,0
+CINT.US,D,20230425,000000,4.12,4.195,4,4,5529,0
+CINT.US,D,20230426,000000,4,4.16,3.85,3.9,24612,0
+CINT.US,D,20230427,000000,3.9749,4.0166,3.88,3.9,45016,0
+CINT.US,D,20230428,000000,4.01,4.0676,3.91,3.94,5923,0
+CINT.US,D,20230501,000000,3.96,4.0888,3.725,3.75,7770,0
+CINT.US,D,20230502,000000,3.89,3.89,3.6996,3.7,9074,0
+CINT.US,D,20230503,000000,3.82,3.82,3.6197,3.7553,4465,0
+CINT.US,D,20230504,000000,3.78,3.8499,3.71,3.83,18106,0
+CINT.US,D,20230505,000000,3.88,3.988,3.71,3.71,72574,0
+CINT.US,D,20230508,000000,3.8,3.8987,3.66,3.73,32508,0
+CINT.US,D,20230509,000000,3.8,3.83,3.7,3.75,22780,0
+CINT.US,D,20230510,000000,3.83,3.83,3.65,3.72,39729,0
+CINT.US,D,20230511,000000,3.68,3.8,3.4,3.5,27340,0
+CINT.US,D,20230512,000000,3.53,3.659,3.4193,3.5,272148,0
+CINT.US,D,20230515,000000,3.61,3.665,3.3397,3.5,64480,0
+CINT.US,D,20230516,000000,3.61,3.61,3.46,3.47,16174,0
+CINT.US,D,20230517,000000,3.59,3.62,3.47,3.5,124465,0
+CINT.US,D,20230518,000000,3.61,3.7385,3.5,3.5,147467,0
+CINT.US,D,20230519,000000,3.8,4.1485,3.47,3.57,641846,0
+CINT.US,D,20230522,000000,3.59,4.21,3.59,4.01,505151,0
+CINT.US,D,20230523,000000,4.01,4.93,3.87,4.9,475354,0
+CINT.US,D,20230524,000000,4.78,4.8799,3.71,3.92,436836,0
+CINT.US,D,20230525,000000,3.97,4.4735,3.9601,4.35,408319,0
+CINT.US,D,20230526,000000,4.35,4.72,4.25,4.55,176877,0
+CINT.US,D,20230530,000000,4.71,4.7481,4.28,4.65,369208,0
+CINT.US,D,20230531,000000,4.56,5.12,4.48,4.74,508323,0
+CINT.US,D,20230601,000000,4.63,4.92,4.5915,4.79,490937,0
+CINT.US,D,20230602,000000,4.84,5.07,4.805,5,281962,0
+CINT.US,D,20230605,000000,4.88,5.09,4.85,4.99,297790,0
+CINT.US,D,20230606,000000,5.09,5.78,4.98,5.49,354346,0
+CINT.US,D,20230607,000000,5.51,5.99,5.29,5.47,222493,0
+CINT.US,D,20230608,000000,5.36,5.8892,5.35,5.57,227714,0
+CINT.US,D,20230609,000000,5.68,5.88,5.29,5.33,149518,0
+CINT.US,D,20230612,000000,5.43,5.85,5.35,5.76,604209,0
+CINT.US,D,20230613,000000,6.15,6.5,5.92,6.23,334230,0
+CINT.US,D,20230614,000000,6.25,6.75,6.18,6.38,170712,0
+CINT.US,D,20230615,000000,6.33,6.6,5.9,5.91,145128,0
+CINT.US,D,20230616,000000,5.98,6.3485,5.65,6.19,116201,0
+CINT.US,D,20230620,000000,6.17,6.19,5.7,6.14,89700,0
+CINT.US,D,20230621,000000,6.06,7,5.9815,6.75,303982,0
+CINT.US,D,20230622,000000,7.1,7.2,6.6,6.64,222646,0
+CINT.US,D,20230623,000000,6.44,6.76,6.21,6.43,188698,0
+CINT.US,D,20230626,000000,6.55,7.2,6.55,6.8,228291,0
+CINT.US,D,20230627,000000,6.84,6.84,6.2715,6.33,211505,0
+CINT.US,D,20230628,000000,6.27,6.41,6.11,6.15,115953,0
+CINT.US,D,20230629,000000,6.16,6.74,6.16,6.4,146922,0
+CINT.US,D,20230630,000000,6.5,6.5,5.96,6.27,111577,0
+CINT.US,D,20230703,000000,6.23,6.43,5.9,6.43,36850,0
+CINT.US,D,20230705,000000,6.42,6.45,6.1,6.13,49415,0
+CINT.US,D,20230706,000000,6.02,6.063,5.61,5.91,99913,0
+CINT.US,D,20230707,000000,5.93,6.3,5.9,6.11,63380,0
+CINT.US,D,20230710,000000,6.08,6.24,6,6.15,66425,0
+CINT.US,D,20230711,000000,6.16,6.39,6.11,6.21,55671,0
+CINT.US,D,20230712,000000,6.22,6.4,6.04,6.07,75970,0
+CINT.US,D,20230713,000000,6.12,6.6499,6.104,6.48,86608,0
+CINT.US,D,20230714,000000,6.44,6.6,6.2,6.44,101179,0
+CINT.US,D,20230717,000000,6.59,6.99,6.49,6.97,155521,0
+CINT.US,D,20230718,000000,7.1,7.12,6.61,6.8,100772,0
+CINT.US,D,20230719,000000,6.81,6.81,6.4,6.68,103040,0
+CINT.US,D,20230720,000000,6.67,6.69,6.03,6.17,191384,0
+CINT.US,D,20230721,000000,6.19,6.46,6.169,6.4,72104,0
+CINT.US,D,20230724,000000,6.39,6.6,6.32,6.48,92413,0
+CINT.US,D,20230725,000000,6.2,6.51,5.81,5.99,425211,0
+CINT.US,D,20230726,000000,5.95,6.0411,5.62,6.01,285542,0
+CINT.US,D,20230727,000000,6.07,6.215,5.73,5.81,375784,0
+CINT.US,D,20230728,000000,5.78,6.055,5.75,5.98,430353,0
+CINT.US,D,20230731,000000,5.96,6.08,5.946,5.96,210159,0
+CINT.US,D,20230801,000000,5.98,6.01,5.88,5.98,108174,0
+CINT.US,D,20230802,000000,5.93,5.93,5.65,5.74,52863,0
+CINT.US,D,20230803,000000,5.68,5.9256,5.5023,5.55,32666,0
+CINT.US,D,20230804,000000,5.55,5.68,5.35,5.63,63366,0
+CINT.US,D,20230807,000000,5.65,5.68,5.49,5.52,161944,0
+CINT.US,D,20230808,000000,5.53,5.55,5.4,5.44,29664,0
+CINT.US,D,20230809,000000,5.4,5.41,5.3,5.33,36886,0
+CINT.US,D,20230810,000000,5.43,5.4507,5.23,5.39,20090,0
+CINT.US,D,20230811,000000,5.4209,5.4209,5.18,5.33,145700,0
+CINT.US,D,20230814,000000,5.26,5.33,5.21,5.23,124916,0
+CINT.US,D,20230815,000000,5.22,5.22,4.91,5.04,187522,0
+CINT.US,D,20230816,000000,5.03,5.375,4.9,5.2,253295,0
+CINT.US,D,20230817,000000,5.21,5.29,4.94,5.03,451132,0
+CINT.US,D,20230818,000000,5.06,5.4,4.807,5.29,677997,0
+CINT.US,D,20230821,000000,5.05,5.3,4.37,4.77,971399,0
+CINT.US,D,20230822,000000,4.8,5.04,4.77,4.9,153638,0
+CINT.US,D,20230823,000000,4.83,4.895,4.7,4.75,198875,0
+CINT.US,D,20230824,000000,4.75,4.89,4.73,4.77,153588,0
+CINT.US,D,20230825,000000,4.77,4.87,4.74,4.85,554599,0
+CINT.US,D,20230828,000000,4.89,5.12,4.89,5.1,87415,0
+CINT.US,D,20230829,000000,5.17,5.52,5.12,5.38,102293,0
+CINT.US,D,20230830,000000,5.34,5.51,5.22,5.4,112212,0
+CINT.US,D,20230831,000000,5.41,5.595,5.39,5.49,91572,0
+CINT.US,D,20230901,000000,5.55,5.82,5.55,5.68,76881,0
+CINT.US,D,20230905,000000,5.61,5.985,5.6001,5.75,108123,0
+CINT.US,D,20230906,000000,5.74,6.01,5.74,5.95,123737,0
+CINT.US,D,20230907,000000,5.87,6.06,5.87,5.99,97193,0
+CINT.US,D,20230908,000000,6,6.07,5.94,5.97,86196,0
+CINT.US,D,20230911,000000,6.14,6.21,6,6.11,110436,0
+CINT.US,D,20230912,000000,6.17,6.17,5.995,6,57258,0
+CINT.US,D,20230913,000000,6.05,6.08,5.95,6,231693,0
+CINT.US,D,20230914,000000,6.06,6.41,5.97,6.37,116546,0
+CINT.US,D,20230915,000000,6.37,6.37,6.225,6.3,52218,0
+CINT.US,D,20230918,000000,6.26,6.32,6.195,6.28,45751,0
+CINT.US,D,20230919,000000,6.3,6.3,6.06,6.21,205222,0
+CINT.US,D,20230920,000000,6.25,6.45,6.245,6.3,95927,0
+CINT.US,D,20230921,000000,6.3,6.315,6.115,6.3,313832,0
+CINT.US,D,20230922,000000,6.3,6.56,6.29,6.41,65928,0
+CINT.US,D,20230925,000000,6.39,6.54,6.35,6.44,45198,0
+CINT.US,D,20230926,000000,6.39,6.55,6.22,6.31,182004,0
+CINT.US,D,20230927,000000,6.435,6.55,6.39,6.39,147824,0
+CINT.US,D,20230928,000000,6.36,6.42,6.26,6.3,180863,0
+CINT.US,D,20230929,000000,6.3,6.66,6.3,6.5,123099,0
+CINT.US,D,20231002,000000,6.4,6.47,6.3,6.3,30543,0
+CINT.US,D,20231003,000000,6.3,6.47,6.2,6.3,92686,0
+CINT.US,D,20231004,000000,6.37,6.39,6.23,6.31,50937,0
+CINT.US,D,20231005,000000,6.3,6.33,5.86,6.2,621393,0
+CINT.US,D,20231006,000000,6.12,6.26,5.87,5.9,39791,0
+CINT.US,D,20231009,000000,5.77,6.08,5.77,5.97,70318,0
+CINT.US,D,20231010,000000,5.97,6.345,5.97,6.21,48467,0
+CINT.US,D,20231011,000000,6.21,6.31,5.575,5.6,87384,0
+CINT.US,D,20231012,000000,5.52,5.6,5.1,5.16,126798,0
+CINT.US,D,20231013,000000,5.15,5.67,5.06,5.56,98979,0
+CINT.US,D,20231016,000000,5.5843,5.63,5.4506,5.54,48031,0
+CINT.US,D,20231017,000000,5.5,5.53,5.36,5.36,20950,0
+CINT.US,D,20231018,000000,5.3,5.3,5.0086,5.09,30880,0
+CINT.US,D,20231019,000000,5.05,5.06,4.88,4.89,61889,0
+CINT.US,D,20231020,000000,4.94,4.94,4.55,4.57,74148,0
+CINT.US,D,20231023,000000,4.5,4.74,4.46,4.64,57002,0
+CINT.US,D,20231024,000000,4.59,4.79,4.59,4.76,42533,0
+CINT.US,D,20231025,000000,4.7,4.74,4.595,4.63,22694,0
+CINT.US,D,20231026,000000,4.58,4.64,4.37,4.55,93343,0
+CINT.US,D,20231027,000000,4.56,4.59,4.36,4.51,33726,0
+CINT.US,D,20231030,000000,4.46,4.56,4.27,4.44,59583,0
+CINT.US,D,20231031,000000,4.41,4.75,4.405,4.6,70745,0
+CINT.US,D,20231101,000000,4.51,4.88,4.51,4.84,11467,0
+CINT.US,D,20231102,000000,4.93,4.93,4.75,4.86,37010,0
+CINT.US,D,20231103,000000,4.89,5.1499,4.88,5.08,34906,0
+CINT.US,D,20231106,000000,5.03,5.17,4.9,5.17,15007,0
+CINT.US,D,20231107,000000,5.24,5.5,5.03,5.5,82003,0
+CINT.US,D,20231108,000000,5.5,5.5,5.01,5.5,29632,0
+CINT.US,D,20231109,000000,5.5,5.5,5.25,5.36,414703,0
+CINT.US,D,20231110,000000,5.36,5.45,5.06,5.23,53841,0
+CINT.US,D,20231113,000000,5.11,5.5,5.11,5.5,16902,0
+CINT.US,D,20231114,000000,5.52,5.55,5.33,5.49,55760,0
+CINT.US,D,20231115,000000,5.44,5.5457,5.36,5.5,25640,0
+CINT.US,D,20231116,000000,5.55,5.62,5.4,5.49,30224,0
+CINT.US,D,20231117,000000,5.8,5.8,5.05,5.21,211406,0
+CINT.US,D,20231120,000000,5.05,5.27,5.05,5.17,51156,0
+CINT.US,D,20231121,000000,5.08,5.35,5.08,5.32,29553,0
+CINT.US,D,20231122,000000,5.3,5.32,5.06,5.3,34897,0
+CINT.US,D,20231124,000000,5.23,5.23,5.05,5.13,23626,0
+CINT.US,D,20231127,000000,5.23,5.3099,5.105,5.14,95907,0
+CINT.US,D,20231128,000000,5.2199,5.2199,5.06,5.15,30518,0
+CINT.US,D,20231129,000000,5.07,5.195,4.96,5.14,113556,0
+CINT.US,D,20231130,000000,5.22,5.22,5,5.15,23804,0
+CINT.US,D,20231201,000000,5.15,5.2,5.03,5.18,101707,0
+CINT.US,D,20231204,000000,5.03,5.19,4.88,5.09,62629,0
+CINT.US,D,20231205,000000,5,5.1,4.9,5.04,146382,0
+CINT.US,D,20231206,000000,5.05,5.28,5.03,5.12,45507,0
+CINT.US,D,20231207,000000,5.01,5.08,4.97,5.06,21156,0
+CINT.US,D,20231208,000000,4.9133,5.1,4.9133,5.08,15894,0
+CINT.US,D,20231211,000000,5.08,5.08,4.94,5.02,12415,0
+CINT.US,D,20231212,000000,5.03,5.08,4.9,5.05,62612,0
+CINT.US,D,20231213,000000,5.1,5.38,4.94,5.37,55148,0
+CINT.US,D,20231214,000000,5.37,5.37,4.97,5.02,23493,0
+CINT.US,D,20231215,000000,4.98,5.1,4.98,5.03,75793,0
+CINT.US,D,20231218,000000,5,5.01,4.89,4.99,36560,0
+CINT.US,D,20231219,000000,5.01,5.17,4.95,5.1,70220,0
+CINT.US,D,20231220,000000,5.05,5.18,5.0118,5.13,410473,0
+CINT.US,D,20231221,000000,5.15,5.155,5.1,5.14,44717,0
+CINT.US,D,20231222,000000,5.02,5.39,5.02,5.36,23935,0
+CINT.US,D,20231226,000000,5.4,5.6,5.1101,5.3,75798,0
+CINT.US,D,20231227,000000,5.21,5.57,5.21,5.37,60524,0
+CINT.US,D,20231228,000000,5.35,5.42,5.22,5.3,38251,0
+CINT.US,D,20231229,000000,5.35,5.36,5.18,5.26,16936,0
+CINT.US,D,20240102,000000,5.18,5.23,5.1598,5.23,18957,0
+CINT.US,D,20240103,000000,5.21,5.21,5,5.08,74169,0
+CINT.US,D,20240104,000000,5.06,5.115,5.01,5.06,178988,0
+CINT.US,D,20240105,000000,5,5.07,5,5.05,64361,0
+CINT.US,D,20240108,000000,5.01,5.1,4.86,4.94,80523,0
+CINT.US,D,20240109,000000,4.94,5.03,4.86,4.89,31659,0
+CINT.US,D,20240110,000000,4.84,4.9,4.84,4.87,12300,0
+CINT.US,D,20240111,000000,4.82,5.02,4.64,4.95,104970,0
+CINT.US,D,20240112,000000,4.95,5.023,4.85,4.9,25055,0
+CINT.US,D,20240116,000000,4.9,4.955,4.79,4.83,37400,0
+CINT.US,D,20240117,000000,4.75,4.82,4.6812,4.73,14441,0
+CINT.US,D,20240118,000000,4.65,4.73,4.6408,4.69,13521,0
+CINT.US,D,20240119,000000,4.73,4.865,4.72,4.82,19526,0
+CINT.US,D,20240122,000000,4.86,4.86,4.765,4.84,19517,0
+CINT.US,D,20240123,000000,4.84,4.84,4.64,4.72,42685,0
+CINT.US,D,20240124,000000,4.72,4.825,4.72,4.72,4943,0
+CINT.US,D,20240125,000000,4.89,4.89,4.66,4.73,38029,0
+CINT.US,D,20240126,000000,4.71,4.72,4.53,4.6,19886,0
+CINT.US,D,20240129,000000,4.65,4.72,4.42,4.56,47225,0
+CINT.US,D,20240130,000000,4.61,4.63,4.3,4.49,70967,0
+CINT.US,D,20240131,000000,4.52,4.59,4.39,4.45,27593,0
+CINT.US,D,20240201,000000,4.39,4.67,4.38,4.49,49097,0
+CINT.US,D,20240202,000000,4.52,4.68,4.4,4.44,31212,0
+CINT.US,D,20240205,000000,4.35,4.56,4.14,4.3,124405,0
+CINT.US,D,20240206,000000,4.27,4.35,4.15,4.3,172050,0
+CINT.US,D,20240207,000000,4.37,4.37,4.26,4.3,131559,0
+CINT.US,D,20240208,000000,4.39,4.39,4.22,4.25,87246,0
+CINT.US,D,20240209,000000,4.21,4.33,4.21,4.25,23337,0
+CINT.US,D,20240212,000000,4.2,4.3,4.2,4.28,43568,0
+CINT.US,D,20240213,000000,4.28,4.3,4.22,4.26,6510,0
+CINT.US,D,20240214,000000,4.27,4.29,4.2,4.25,28031,0
+CINT.US,D,20240215,000000,4.24,4.51,4.21,4.36,439148,0
+CINT.US,D,20240216,000000,4.36,4.66,4.35,4.47,345439,0
+CINT.US,D,20240220,000000,4.45,4.58,4.4,4.46,385812,0
+CINT.US,D,20240221,000000,4.47,4.63,4.42,4.56,260488,0
+CINT.US,D,20240222,000000,4.54,4.735,4.54,4.62,61580,0
+CINT.US,D,20240223,000000,4.58,4.68,4.54,4.62,13696,0
+CINT.US,D,20240226,000000,4.68,4.745,4.52,4.62,62041,0
+CINT.US,D,20240227,000000,4.59,4.81,4.56,4.65,469294,0
+CINT.US,D,20240228,000000,4.59,4.91,4.59,4.79,85706,0
+CINT.US,D,20240229,000000,4.86,4.9,4.76,4.86,24454,0
+CINT.US,D,20240301,000000,4.81,4.91,4.77,4.91,99463,0
+CINT.US,D,20240304,000000,4.83,4.91,4.6,4.8,147888,0
+CINT.US,D,20240305,000000,4.82,4.82,4.5515,4.74,53675,0
+CINT.US,D,20240306,000000,4.85,4.85,4.28,4.45,106315,0
+CINT.US,D,20240307,000000,4.02,4.265,3.91,3.97,209670,0
+CINT.US,D,20240308,000000,3.9,3.9993,3.6001,3.76,115653,0
+CINT.US,D,20240311,000000,3.78,3.8,3.685,3.8,247648,0
+CINT.US,D,20240312,000000,3.8,3.86,3.7,3.86,395826,0
+CINT.US,D,20240313,000000,3.83,3.86,3.77,3.86,94888,0
+CINT.US,D,20240314,000000,3.86,4.53,3.86,4.39,93785,0
+CINT.US,D,20240315,000000,4.33,4.4999,4.2,4.2,45853,0
+CINT.US,D,20240318,000000,4.29,4.47,4.02,4.35,53377,0
+CINT.US,D,20240319,000000,4.29,4.29,4.13,4.21,10225,0
+CINT.US,D,20240320,000000,4.25,4.36,4.04,4.3,68596,0
+CINT.US,D,20240321,000000,4.28,4.35,4.19,4.33,39005,0
+CINT.US,D,20240322,000000,4.28,4.32,4.23,4.26,12475,0
+CINT.US,D,20240325,000000,4.225,4.225,4.12,4.14,32507,0
+CINT.US,D,20240326,000000,4.14,4.46,4.11,4.3,119741,0
+CINT.US,D,20240327,000000,4.3,4.35,4.25,4.27,42845,0
+CINT.US,D,20240328,000000,4.32,4.35,4.01,4.13,90951,0
+CINT.US,D,20240401,000000,4.2,4.4,4.2,4.34,46225,0
+CINT.US,D,20240402,000000,4.33,4.71,4.33,4.55,60285,0
+CINT.US,D,20240403,000000,4.45,4.62,4.34,4.4,130760,0
+CINT.US,D,20240404,000000,4.42,4.55,4.4,4.5,51763,0
+CINT.US,D,20240405,000000,4.51,4.56,4.445,4.51,97757,0
+CINT.US,D,20240408,000000,4.51,4.6,4.45,4.54,20123,0
+CINT.US,D,20240409,000000,4.6,4.88,4.54,4.6,941613,0
+CINT.US,D,20240410,000000,4.67,4.72,4.56,4.68,71907,0
+CINT.US,D,20240411,000000,4.67,4.82,4.67,4.68,25288,0
+CINT.US,D,20240412,000000,4.65,4.735,4.59,4.7,68392,0
+CINT.US,D,20240415,000000,4.67,4.7,4,4.05,135806,0
+CINT.US,D,20240416,000000,4.05,4.08,4,4.04,41617,0
+CINT.US,D,20240417,000000,4.11,4.31,4,4.05,225950,0
+CINT.US,D,20240418,000000,4.02,4.23,4.02,4.14,17769,0
+CINT.US,D,20240419,000000,4.08,4.19,4,4.01,116842,0
+CINT.US,D,20240422,000000,4.1,4.15,4.01,4.01,174747,0
+CINT.US,D,20240423,000000,4.01,4.0149,3.84,3.91,166712,0
+CINT.US,D,20240424,000000,3.94,3.97,3.91,3.91,11757,0
+CINT.US,D,20240425,000000,3.89,3.96,3.83,3.88,82103,0
+CINT.US,D,20240426,000000,3.85,3.95,3.8074,3.9,68756,0
+CINT.US,D,20240429,000000,3.89,4.04,3.89,3.95,26954,0
+CINT.US,D,20240430,000000,3.95,3.99,3.91,3.94,15698,0
+CINT.US,D,20240501,000000,3.91,3.94,3.83,3.86,41779,0
+CINT.US,D,20240502,000000,3.9,3.9,3.76,3.83,70817,0
+CINT.US,D,20240503,000000,3.83,3.9,3.83,3.87,30299,0
+CINT.US,D,20240506,000000,3.92,3.92,3.82,3.82,71099,0
+CINT.US,D,20240507,000000,3.81,3.84,3.8,3.82,97643,0
+CINT.US,D,20240508,000000,3.8,3.8101,3.62,3.63,168209,0
+CINT.US,D,20240509,000000,3.62,3.6301,3.41,3.45,148827,0
+CINT.US,D,20240510,000000,3.5,3.51,3.4,3.42,100216,0
+CINT.US,D,20240513,000000,3.42,3.56,3.4,3.52,124191,0
+CINT.US,D,20240514,000000,3.53,3.55,3.48,3.51,98109,0
+CINT.US,D,20240515,000000,3.5,3.5101,3.45,3.45,34985,0
+CINT.US,D,20240516,000000,3.4699,3.4699,3.34,3.38,119982,0
+CINT.US,D,20240517,000000,3.36,3.4,3.34,3.39,56267,0
+CINT.US,D,20240520,000000,3.39,3.5,3.39,3.43,154432,0
+CINT.US,D,20240521,000000,3.41,3.55,3.39,3.46,123055,0
+CINT.US,D,20240522,000000,3.53,3.97,3.49,3.75,375364,0
+CINT.US,D,20240523,000000,3.9,4.04,3.8,3.95,234994,0
+CINT.US,D,20240524,000000,4.1,4.7077,3.98,4.55,334219,0
+CINT.US,D,20240528,000000,4.64,4.64,4.23,4.24,121362,0
+CINT.US,D,20240529,000000,4.2,4.44,4.03,4.4,119861,0
+CINT.US,D,20240530,000000,4.4,4.4999,4.2901,4.39,63834,0
+CINT.US,D,20240531,000000,4.42,4.625,4.39,4.52,109411,0
+CINT.US,D,20240603,000000,4.48,4.69,4.4735,4.5,67321,0
+CINT.US,D,20240604,000000,4.5,4.83,4.49,4.77,113845,0
+CINT.US,D,20240605,000000,4.81,5.09,4.76,4.94,132633,0
+CINT.US,D,20240606,000000,4.89,5.02,4.8217,4.85,611053,0
+CINT.US,D,20240607,000000,4.82,5.01,4.7524,4.86,146655,0
+CINT.US,D,20240610,000000,4.79,4.83,4.75,4.77,83002,0
+CINT.US,D,20240611,000000,4.77,4.98,4.76,4.9,41409,0
+CINT.US,D,20240612,000000,4.9,4.9009,4.66,4.67,123309,0
+CINT.US,D,20240613,000000,4.62,4.875,4.62,4.76,111823,0
+CINT.US,D,20240614,000000,4.77,5.01,4.77,4.89,123429,0
+CINT.US,D,20240617,000000,4.87,5.09,4.87,4.87,119718,0
+CINT.US,D,20240618,000000,4.86,5.07,4.86,4.94,178146,0
+CINT.US,D,20240620,000000,4.95,4.95,4.82,4.82,114930,0
+CINT.US,D,20240621,000000,4.83,4.95,4.83,4.95,164555,0
+CINT.US,D,20240624,000000,4.88,5.2282,4.88,5.1,100533,0
+CINT.US,D,20240625,000000,5.04,5.22,4.95,4.96,141250,0
+CINT.US,D,20240626,000000,5.02,5.04,4.95,5,132859,0
+CINT.US,D,20240627,000000,4.98,5.14,4.98,5.02,172998,0
+CINT.US,D,20240628,000000,5.02,5.2,5,5.2,64538,0
+CINT.US,D,20240701,000000,5.2,5.21,5.13,5.21,55319,0
+CINT.US,D,20240702,000000,5.25,5.43,5.15,5.36,87958,0
+CINT.US,D,20240703,000000,5.3599,5.41,5.25,5.28,53514,0
+CINT.US,D,20240705,000000,5.23,5.43,5.23,5.4,49029,0
+CINT.US,D,20240708,000000,5.4,5.74,5.34,5.58,139121,0
+CINT.US,D,20240709,000000,5.64,5.7301,5.45,5.47,41315,0
+CINT.US,D,20240710,000000,5.45,5.55,5.39,5.41,83770,0
+CINT.US,D,20240711,000000,5.51,5.62,5.4101,5.47,56758,0
+CINT.US,D,20240712,000000,5.47,5.57,5.4699,5.52,59268,0
+CINT.US,D,20240715,000000,5.49,5.58,5.41,5.53,35794,0
+CINT.US,D,20240716,000000,5.55,5.9309,5.4994,5.66,98175,0
+CINT.US,D,20240717,000000,5.6,5.79,5.6,5.61,42548,0
+CINT.US,D,20240718,000000,5.63,5.87,5.63,5.77,51777,0
+CINT.US,D,20240719,000000,5.77,6.0499,5.77,5.96,81030,0
+CINT.US,D,20240722,000000,6.02,6.05,5.8,6,72951,0
+CINT.US,D,20240723,000000,6.02,6.07,5.97,5.99,40766,0
+CINT.US,D,20240724,000000,5.98,6.09,5.98,6.05,105042,0
+CINT.US,D,20240725,000000,6.05,6.22,6.03,6.19,40048,0
+CINT.US,D,20240726,000000,6.2,6.335,6.12,6.18,99384,0
+CINT.US,D,20240729,000000,6.17,6.25,5.96,6.06,80300,0
+CINT.US,D,20240730,000000,6.07,6.17,6.01,6.17,84790,0
+CINT.US,D,20240731,000000,6.21,6.22,6.11,6.11,14562,0
+CINT.US,D,20240801,000000,6.16,6.22,6.1155,6.15,60228,0
+CINT.US,D,20240802,000000,6.08,6.08,5.97,6.03,67213,0
+CINT.US,D,20240805,000000,5.76,5.99,5.72,5.96,82778,0
+CINT.US,D,20240806,000000,5.96,6.05,5.93,5.95,65825,0
+CINT.US,D,20240807,000000,6.02,6.1488,6,6.1,27338,0
+CINT.US,D,20240808,000000,6.13,6.17,5.99,6.12,96060,0
+CINT.US,D,20240809,000000,6.11,6.27,6.1,6.23,34681,0
+CINT.US,D,20240812,000000,6.28,6.34,6.1893,6.27,32893,0
+CINT.US,D,20240813,000000,6.3,6.71,6.3,6.67,56264,0
+CINT.US,D,20240814,000000,6.75,7.045,6.65,6.68,37039,0
+CINT.US,D,20240815,000000,6.79,6.85,6.64,6.75,127507,0
+CINT.US,D,20240816,000000,8,8.04,6.8001,7.22,466593,0
+CINT.US,D,20240819,000000,7.04,7.4299,7.04,7.26,191901,0
+CINT.US,D,20240820,000000,7.36,7.36,7.23,7.24,52547,0
+CINT.US,D,20240821,000000,7.3,7.3,7.1501,7.19,63794,0
+CINT.US,D,20240822,000000,7.19,7.19,7.06,7.06,73355,0
+CINT.US,D,20240823,000000,7.04,7.15,7.03,7.08,68335,0
+CINT.US,D,20240826,000000,6.92,7.15,6.92,7.06,38795,0
+CINT.US,D,20240827,000000,7.09,7.22,6.89,7.05,224285,0
+CINT.US,D,20240828,000000,7.09,7.135,6.99,7.07,31624,0
+CINT.US,D,20240829,000000,7.14,7.14,6.76,6.78,36532,0
+CINT.US,D,20240830,000000,6.78,6.78,6.5,6.67,86482,0
+CINT.US,D,20240903,000000,6.67,6.75,6.485,6.65,63959,0
+CINT.US,D,20240904,000000,6.59,7.01,6.54,6.8,106922,0
+CINT.US,D,20240905,000000,6.73,6.88,6.73,6.79,76335,0
+CINT.US,D,20240906,000000,6.72,6.94,6.72,6.88,134250,0
+CINT.US,D,20240909,000000,6.88,7.12,6.76,6.8,79032,0
+CINT.US,D,20240910,000000,6.75,6.84,6.75,6.8,80241,0
+CINT.US,D,20240911,000000,6.84,6.96,6.785,6.83,99689,0
+CINT.US,D,20240912,000000,6.82,6.85,6.765,6.83,48405,0
+CINT.US,D,20240913,000000,6.84,6.99,6.82,6.91,69893,0
+CINT.US,D,20240916,000000,6.89,6.89,6.37,6.37,68705,0
+CINT.US,D,20240917,000000,6.42,6.92,6.37,6.8,50037,0
+CINT.US,D,20240918,000000,6.82,6.855,6.59,6.61,37092,0
+CINT.US,D,20240919,000000,6.68,6.69,6.59,6.63,34676,0
+CINT.US,D,20240920,000000,6.67,6.67,5.56,6.59,313360,0
+CINT.US,D,20240923,000000,6.54,7.01,6.44,6.88,73753,0
+CINT.US,D,20240924,000000,6.85,6.94,6.69,6.87,81417,0
+CINT.US,D,20240925,000000,6.79,7.12,6.79,7.07,63212,0
+CINT.US,D,20240926,000000,7.07,7.21,6.85,6.93,51205,0
+CINT.US,D,20240927,000000,6.92,7.04,6.92,7.02,11474,0
+CINT.US,D,20240930,000000,7.05,7.05,6.74,6.79,69297,0
+CINT.US,D,20241001,000000,6.74,6.86,6.74,6.83,17228,0
+CINT.US,D,20241002,000000,6.64,6.94,6.64,6.89,30321,0
+CINT.US,D,20241003,000000,6.89,7.05,6.89,6.96,16142,0
+CINT.US,D,20241004,000000,7.01,7.19,7,7.04,25725,0
+CINT.US,D,20241007,000000,6.96,7.1299,6.9,7.06,34187,0
+CINT.US,D,20241008,000000,7.05,7.23,7.05,7.12,30306,0
+CINT.US,D,20241009,000000,7.115,7.4,7.04,7.17,75608,0
+CINT.US,D,20241010,000000,7.1938,7.425,7.19,7.31,37411,0
+CINT.US,D,20241011,000000,7.38,7.395,6.88,7.02,82986,0
+CINT.US,D,20241014,000000,7.1,7.4,6.99,7.24,73608,0
+CINT.US,D,20241015,000000,7.16,7.345,7,7.16,140945,0
+CINT.US,D,20241016,000000,7.25,7.56,7.24,7.42,21636,0
+CINT.US,D,20241017,000000,7.5,7.6,7.385,7.47,44015,0
+CINT.US,D,20241018,000000,7.55,7.5724,7.21,7.24,19727,0
+CINT.US,D,20241021,000000,7.28,7.315,6.93,6.94,57188,0
+CINT.US,D,20241022,000000,6.9831,7.065,6.96,6.96,24537,0
+CINT.US,D,20241023,000000,6.96,7.0388,6.91,6.97,29623,0
+CINT.US,D,20241024,000000,6.96,7.035,6.9,6.91,50810,0
+CINT.US,D,20241025,000000,6.855,7,6.85,6.93,38740,0
+CINT.US,D,20241028,000000,6.965,6.97,6.84,6.9,53466,0
+CINT.US,D,20241029,000000,6.89,6.985,6.5,6.58,95605,0
+CINT.US,D,20241030,000000,6.48,6.86,6.475,6.8,55899,0
+CINT.US,D,20241031,000000,6.79,6.84,6.58,6.58,33617,0
+CINT.US,D,20241101,000000,6.63,6.7334,6.58,6.65,31882,0
+CINT.US,D,20241104,000000,6.69,6.84,6.42,6.55,91970,0
+CINT.US,D,20241105,000000,6.51,6.85,6.51,6.73,37080,0
+CINT.US,D,20241106,000000,6.74,6.91,6.705,6.91,29481,0
+CINT.US,D,20241107,000000,6.97,7.14,6.85,6.9,59514,0
+CINT.US,D,20241108,000000,6.92,7.0931,6.81,6.9,46150,0
+CINT.US,D,20241111,000000,6.88,7.04,6.85,6.94,42618,0
+CINT.US,D,20241112,000000,7.048,7.275,6.96,7.14,40203,0
+CINT.US,D,20241113,000000,7.22,7.2475,6.86,6.9,65414,0
+CINT.US,D,20241114,000000,7.5,7.5,6.51,6.96,97471,0
+CINT.US,D,20241115,000000,7,7.025,6.07,6.17,90833,0
+CINT.US,D,20241118,000000,6.23,6.47,6.17,6.44,96691,0
+CINT.US,D,20241119,000000,6.44,6.73,6.38,6.66,58114,0
+CINT.US,D,20241120,000000,6.63,6.95,6.6,6.94,35375,0
+CINT.US,D,20241121,000000,6.98,7.01,6.73,6.83,97661,0
+CINT.US,D,20241122,000000,6.866,6.89,6.7,6.73,137231,0
+CINT.US,D,20241125,000000,6.87,6.915,6.74,6.8,43136,0
+CINT.US,D,20241126,000000,6.72,6.9,6.66,6.82,114043,0
+CINT.US,D,20241127,000000,6.8,6.93,6.785,6.83,172746,0
+CINT.US,D,20241129,000000,6.93,6.99,6.76,6.77,57399,0
+CINT.US,D,20241202,000000,6.76,6.92,6.61,6.66,77113,0
+CINT.US,D,20241203,000000,6.645,6.78,6.59,6.68,77877,0
+CINT.US,D,20241204,000000,6.79,6.79,6.63,6.69,53962,0
+CINT.US,D,20241205,000000,6.76,7.04,6.72,7.02,54826,0
+CINT.US,D,20241206,000000,7.13,7.2,6.9,6.94,57800,0
+CINT.US,D,20241209,000000,6.99,7.0401,6.84,6.85,42679,0
+CINT.US,D,20241210,000000,6.85,6.93,6.72,6.72,69093,0
+CINT.US,D,20241211,000000,6.6854,6.745,6.4901,6.54,33705,0
+CINT.US,D,20241212,000000,6.52,6.5298,6.21,6.28,21546,0
+CINT.US,D,20241213,000000,6.3565,6.47,6.32,6.46,24315,0
+CINT.US,D,20241216,000000,6.46,6.46,6.19,6.29,29337,0
+CINT.US,D,20241217,000000,6.33,6.38,6.02,6.16,51850,0
+CINT.US,D,20241218,000000,6.16,6.17,5.74,5.89,86421,0
+CINT.US,D,20241219,000000,5.89,6.08,5.8,6.01,174443,0
+CINT.US,D,20241220,000000,6.09,6.31,6.0048,6.19,61612,0
+CINT.US,D,20241223,000000,6.19,6.23,6.085,6.11,29463,0
+CINT.US,D,20241224,000000,6.11,6.17,6.11,6.13,3488,0
+CINT.US,D,20241226,000000,6.13,6.19,6.04,6.13,30977,0
+CINT.US,D,20241227,000000,6.13,6.17,6.02,6.08,43394,0
+CINT.US,D,20241230,000000,6.025,6.1504,5.96,6.04,76056,0
+CINT.US,D,20241231,000000,6.04,6.15,5.96,6.07,41496,0
+CINT.US,D,20250102,000000,6.19,6.265,6,6.13,43421,0
+CINT.US,D,20250103,000000,6.2,6.45,6.1,6.32,57178,0
+CINT.US,D,20250106,000000,6.4,6.5,6.28,6.37,27479,0
+CINT.US,D,20250107,000000,6.46,6.47,6.25,6.29,26812,0
+CINT.US,D,20250108,000000,6.27,6.28,5.99,6.21,51054,0
+CINT.US,D,20250110,000000,6.14,6.14,5.86,5.87,66570,0
+CINT.US,D,20250113,000000,5.86,5.91,5.6,5.66,81148,0
+CINT.US,D,20250114,000000,5.88,5.94,5.66,5.94,74674,0
+CINT.US,D,20250115,000000,5.9,6.12,5.9,6.08,62399,0
+CINT.US,D,20250116,000000,6.06,6.32,6.04,6.32,49938,0
+CINT.US,D,20250117,000000,6.34,6.5,6.33,6.38,64174,0
+CINT.US,D,20250121,000000,6.51,6.69,6.39,6.56,83515,0
+CINT.US,D,20250122,000000,6.57,6.61,6.39,6.47,303972,0
+CINT.US,D,20250123,000000,6.35,6.63,6.34,6.63,148986,0
+CINT.US,D,20250124,000000,6.66,6.78,6.54,6.78,58612,0
+CINT.US,D,20250127,000000,6.69,7,6.69,7,85236,0
+CINT.US,D,20250128,000000,6.91,6.97,6.78,6.86,69529,0
+CINT.US,D,20250129,000000,6.81,6.93,6.74,6.77,87890,0
+CINT.US,D,20250130,000000,6.85,7,6.84,6.9,81024,0
+CINT.US,D,20250131,000000,6.71,6.96,6.71,6.96,48442,0
+CINT.US,D,20250203,000000,6.94,7.145,6.75,6.88,89367,0
+CINT.US,D,20250204,000000,6.95,7.3,6.87,7.07,72472,0
+CINT.US,D,20250205,000000,6.9609,7.18,6.9609,7.13,211756,0
+CINT.US,D,20250206,000000,7.13,7.49,7.13,7.27,130039,0
+CINT.US,D,20250207,000000,7.13,8,7.13,7.64,324482,0
+CINT.US,D,20250210,000000,7.77,7.87,7.46,7.53,153740,0
+CINT.US,D,20250211,000000,7.45,7.53,7.4,7.5,123439,0
+CINT.US,D,20250212,000000,7.33,7.5,7.28,7.3,103041,0
+CINT.US,D,20250213,000000,7.37,7.485,7.25,7.32,184135,0
+CINT.US,D,20250214,000000,7.33,7.435,7.2205,7.24,139958,0
+CINT.US,D,20250218,000000,7.145,7.255,7.04,7.09,112596,0
+CINT.US,D,20250219,000000,7.05,7.21,6.97,7.21,119094,0
+CINT.US,D,20250220,000000,7.22,7.47,7.19,7.38,133158,0
+CINT.US,D,20250221,000000,7.37,7.49,7.25,7.37,167195,0
+CINT.US,D,20250224,000000,7.47,7.5,7.32,7.42,170600,0
+CINT.US,D,20250225,000000,7.46,7.485,7.24,7.33,103073,0
+CINT.US,D,20250226,000000,7.34,7.44,7.3,7.39,65949,0
+CINT.US,D,20250227,000000,7.35,7.365,7.04,7.05,174275,0
+CINT.US,D,20250228,000000,7.06,7.195,6.99,7.16,280173,0
+CINT.US,D,20250303,000000,7.2102,7.28,7.02,7.1,123897,0
+CINT.US,D,20250304,000000,7.02,7.08,6.83,7.03,77378,0
+CINT.US,D,20250305,000000,7.02,7.115,6.87,7.01,35596,0
+CINT.US,D,20250306,000000,7.0376,7.12,6.86,6.96,55359,0
+CINT.US,D,20250307,000000,6.96,7.1,6.89,6.96,79442,0
+CINT.US,D,20250310,000000,6.985,7.08,6.77,6.77,122895,0
+CINT.US,D,20250311,000000,6.69,6.77,6.35,6.5,90148,0
+CINT.US,D,20250312,000000,6.566,6.69,6.49,6.59,96113,0
+CINT.US,D,20250313,000000,6.36,6.5,6,6.25,352936,0
+CINT.US,D,20250314,000000,6.37,6.52,6.37,6.44,116639,0
+CINT.US,D,20250317,000000,6.44,6.65,6.35,6.45,158429,0
+CINT.US,D,20250318,000000,6.43,6.54,6.285,6.36,110249,0
+CINT.US,D,20250319,000000,6.32,6.435,6.32,6.4,64820,0
+CINT.US,D,20250320,000000,6.4,6.4,6.2,6.23,64942,0
+CINT.US,D,20250321,000000,6.13,6.29,6.13,6.19,41700,0
+CINT.US,D,20250324,000000,6.25,6.38,6.07,6.17,74306,0
+CINT.US,D,20250325,000000,6.18,6.4,6.18,6.33,165878,0
+CINT.US,D,20250326,000000,6.39,6.43,6.19,6.19,115454,0
+CINT.US,D,20250327,000000,6.125,6.25,6.095,6.17,69093,0
+CINT.US,D,20250328,000000,6.22,6.25,6.08,6.09,102947,0
+CINT.US,D,20250331,000000,5.91,6.01,5.9,5.97,54450,0
+CINT.US,D,20250401,000000,5.97,6.07,5.9,5.99,85173,0
+CINT.US,D,20250402,000000,5.955,6.02,5.86,5.9,73172,0
+CINT.US,D,20250403,000000,5.68,5.79,5.65,5.68,66863,0
+CINT.US,D,20250404,000000,5.51,5.5495,5.09,5.13,99508,0
+CINT.US,D,20250407,000000,4.94,5.22,4.86,5.04,192037,0
+CINT.US,D,20250408,000000,5.2,5.2,4.59,4.63,147824,0
+CINT.US,D,20250409,000000,4.6,5.03,4.42,4.88,238274,0
+CINT.US,D,20250410,000000,4.885,4.885,4.51,4.71,168251,0
+CINT.US,D,20250411,000000,4.8229,4.915,4.62,4.87,137166,0
+CINT.US,D,20250414,000000,4.99,5.2,4.93,5.16,157171,0
+CINT.US,D,20250415,000000,5.16,5.31,5.13,5.15,93311,0
+CINT.US,D,20250416,000000,5.1,5.12,4.8107,4.93,79971,0
+CINT.US,D,20250417,000000,5.06,5.13,4.95,5.02,91743,0
+CINT.US,D,20250421,000000,4.98,4.99,4.78,4.99,89014,0
+CINT.US,D,20250422,000000,5.0802,5.1,4.905,5.01,91302,0
+CINT.US,D,20250423,000000,5.14,5.25,5.05,5.16,118195,0
+CINT.US,D,20250424,000000,5.16,5.33,5.08,5.31,99514,0
+CINT.US,D,20250425,000000,5.43,5.71,5.36,5.55,182020,0
+CINT.US,D,20250428,000000,5.54,5.75,5.35,5.47,180026,0
+CINT.US,D,20250429,000000,5.425,5.9688,5.42,5.8,245955,0
+CINT.US,D,20250430,000000,5.78,5.96,5.67,5.92,85934,0
+CINT.US,D,20250501,000000,6.0065,6.07,5.745,5.8,120945,0
+CINT.US,D,20250502,000000,5.91,5.91,5.75,5.82,105081,0
+CINT.US,D,20250505,000000,5.75,5.96,5.74,5.81,66030,0
+CINT.US,D,20250506,000000,5.81,6.13,5.74,5.99,114710,0
+CINT.US,D,20250507,000000,6,6.07,5.92,5.95,62755,0
+CINT.US,D,20250508,000000,6.04,6.29,6.04,6.21,155985,0
+CINT.US,D,20250509,000000,6.3,6.3,6.07,6.16,72736,0
+CINT.US,D,20250512,000000,6.295,6.4245,6.255,6.3,96638,0
+CINT.US,D,20250513,000000,6.4,6.51,6.21,6.21,163853,0
+CINT.US,D,20250514,000000,5.82,6.68,5.355,6.65,500610,0
+CINT.US,D,20250515,000000,6.65,7.0864,6.33,6.44,397712,0
+CINT.US,D,20250516,000000,6.485,6.5548,6.08,6.1,544754,0
+CINT.US,D,20250519,000000,6.155,6.71,6.12,6.44,298001,0
+CINT.US,D,20250520,000000,6.5277,6.68,6.3901,6.42,106865,0
+CINT.US,D,20250521,000000,6.41,6.48,6.25,6.28,190211,0
+CINT.US,D,20250522,000000,6.275,6.52,6.26,6.37,84654,0
+CINT.US,D,20250523,000000,6.3055,6.39,6.22,6.29,84274,0
+CINT.US,D,20250527,000000,6.302,6.31,5.795,5.83,2428042,0
+CINT.US,D,20250528,000000,5.92,6.15,5.9,6.14,251690,0
+CINT.US,D,20250529,000000,6.23,6.3,6.05,6.07,118284,0
+CINT.US,D,20250530,000000,6.08,6.08,5.96,6,120363,0
+CINT.US,D,20250602,000000,6,6.02,5.8,5.86,134066,0
+CINT.US,D,20250603,000000,5.855,6.065,5.85,6.06,226065,0
+CINT.US,D,20250604,000000,6.1,6.1403,5.95,5.99,158561,0
+CINT.US,D,20250605,000000,6,6.01,5.89,5.89,131870,0
+CINT.US,D,20250606,000000,5.975,6.02,5.75,5.86,139226,0
+CINT.US,D,20250609,000000,5.9497,5.98,5.84,5.85,101870,0
+CINT.US,D,20250610,000000,5.9,6.02,5.85,5.88,223212,0
+CINT.US,D,20250611,000000,5.93,6,5.75,5.76,125866,0
+CINT.US,D,20250612,000000,5.74,5.93,5.73,5.89,72907,0
+CINT.US,D,20250613,000000,5.77,5.885,5.74,5.77,89743,0
+CINT.US,D,20250616,000000,5.79,5.925,5.79,5.91,44742,0
+CINT.US,D,20250617,000000,5.91,6.03,5.88,5.97,129492,0
+CINT.US,D,20250618,000000,5.98,6.11,5.88,5.95,120288,0
+CINT.US,D,20250620,000000,5.95,5.99,5.72,5.74,96789,0
+CINT.US,D,20250623,000000,5.74,5.82,5.67,5.76,105567,0
+CINT.US,D,20250624,000000,5.775,5.9894,5.77,5.82,144257,0
+CINT.US,D,20250625,000000,5.86,5.86,5.75,5.76,70664,0
+CINT.US,D,20250626,000000,5.81,5.94,5.71,5.86,107671,0
+CINT.US,D,20250627,000000,5.82,5.92,5.75,5.77,67278,0
+CINT.US,D,20250630,000000,5.805,5.99,5.805,5.97,101334,0
+CINT.US,D,20250701,000000,5.97,6.095,5.915,6.08,112425,0
+CINT.US,D,20250702,000000,6,6.1,5.88,5.88,140378,0
+CINT.US,D,20250703,000000,5.9432,6.1,5.9,6.07,51848,0
+CINT.US,D,20250707,000000,5.92,6.07,5.89,5.89,72621,0
+CINT.US,D,20250708,000000,5.9546,6,5.92,5.99,58699,0
+CINT.US,D,20250709,000000,5.96,5.97,5.92,5.93,56999,0
+CINT.US,D,20250710,000000,5.93,5.93,5.83,5.88,96370,0
+CINT.US,D,20250711,000000,5.8561,5.875,5.67,5.73,110042,0
+CINT.US,D,20250714,000000,5.702,5.81,5.5716,5.62,116297,0
+CINT.US,D,20250715,000000,5.68,5.76,5.53,5.59,86431,0
+CINT.US,D,20250716,000000,5.6,5.655,5.51,5.56,63822,0
+CINT.US,D,20250717,000000,5.5,5.67,5.5,5.64,77482,0
+CINT.US,D,20250718,000000,5.59,5.64,5.51,5.56,63796,0
+CINT.US,D,20250721,000000,5.545,5.66,5.52,5.52,72790,0
+CINT.US,D,20250722,000000,5.4928,5.6085,5.42,5.45,1434472,0
+CINT.US,D,20250723,000000,5.42,5.475,5.41,5.42,79645,0
+CINT.US,D,20250724,000000,5.4,5.53,5.4,5.48,93258,0
+CINT.US,D,20250725,000000,5.5,5.535,5.47,5.47,64694,0
+CINT.US,D,20250728,000000,5.47,5.485,5.44,5.46,92164,0
+CINT.US,D,20250729,000000,5.26,5.48,5.26,5.45,82794,0
+CINT.US,D,20250730,000000,5.45,5.57,5.38,5.43,110288,0
+CINT.US,D,20250731,000000,5.45,5.61,5.42,5.44,381639,0
+CINT.US,D,20250801,000000,5.3301,5.56,5.31,5.32,114644,0
+CINT.US,D,20250804,000000,5.35,5.49,5.3,5.33,124826,0
+CINT.US,D,20250805,000000,5.38,5.44,5.32,5.36,75789,0
+CINT.US,D,20250806,000000,5.36,5.42,5.33,5.35,69609,0
+CINT.US,D,20250807,000000,5.44,5.55,5.36,5.41,71603,0
+CINT.US,D,20250808,000000,5.41,5.505,5.36,5.38,73502,0
+CINT.US,D,20250811,000000,5.31,5.46,5.19,5.22,92070,0
+CINT.US,D,20250812,000000,5.19,5.21,4.9,4.96,138599,0
+CINT.US,D,20250813,000000,4.96,5.23,4.86,4.86,252254,0
+CINT.US,D,20250814,000000,5.55,5.7,5,5.39,487503,0
+CINT.US,D,20250815,000000,5.41,5.438,5.255,5.26,91758,0
+CINT.US,D,20250818,000000,5.34,5.3999,5.2,5.2,70427,0
+CINT.US,D,20250819,000000,5.24,5.275,5.15,5.15,67110,0
+CINT.US,D,20250820,000000,5.2,5.295,5.05,5.09,79701,0
+CINT.US,D,20250821,000000,5.0094,5.175,5.0094,5.06,102977,0
+CINT.US,D,20250822,000000,5.105,5.31,5.03,5.25,126151,0
+CINT.US,D,20250825,000000,5.22,5.29,5.17,5.26,106033,0
+CINT.US,D,20250826,000000,5.235,5.385,5.145,5.18,143836,0
+CINT.US,D,20250827,000000,5.181,5.55,5.181,5.4,174228,0
+CINT.US,D,20250828,000000,5.41,5.545,5.38,5.41,114614,0
+CINT.US,D,20250829,000000,5.415,5.505,5.39,5.44,121551,0
+CINT.US,D,20250902,000000,5.38,5.49,5.325,5.37,93628,0
+CINT.US,D,20250903,000000,5.44,5.44,5.31,5.36,105341,0
+CINT.US,D,20250904,000000,5.36,5.365,5.14,5.14,116048,0
+CINT.US,D,20250905,000000,5.185,5.42,5.11,5.2,166848,0
+CINT.US,D,20250908,000000,5.21,5.255,5.16,5.16,111941,0
+CINT.US,D,20250909,000000,5.095,5.1975,5.08,5.19,110404,0
+CINT.US,D,20250910,000000,5.2,5.225,5,5.02,89437,0
+CINT.US,D,20250911,000000,5.1,5.115,5.04,5.1,113820,0
+CINT.US,D,20250912,000000,5.15,5.1855,5.1,5.17,168559,0
+CINT.US,D,20250915,000000,5.27,5.575,5.15,5.5,783144,0
+CINT.US,D,20250916,000000,5.48,5.88,5.45,5.62,2251519,0
+CINT.US,D,20250917,000000,5.77,5.85,5.51,5.64,561998,0
+CINT.US,D,20250918,000000,5.65,5.78,5.53,5.66,426585,0
+CINT.US,D,20250919,000000,5.65,5.72,5.46,5.48,295822,0
+CINT.US,D,20250922,000000,5.43,5.57,5.42,5.47,158705,0
+CINT.US,D,20250923,000000,5.48,5.59,5.36,5.39,187806,0
+CINT.US,D,20250924,000000,5.36,5.55,5.36,5.42,215703,0
+CINT.US,D,20250925,000000,5.48,5.5099,5.25,5.28,209341,0
+CINT.US,D,20250926,000000,5.2938,5.44,5.16,5.2,181787,0
+CINT.US,D,20250929,000000,5.195,5.3499,5.195,5.3,142121,0
+CINT.US,D,20250930,000000,5.3,5.39,5.145,5.15,139818,0
+CINT.US,D,20251001,000000,5.15,5.165,4.84,4.98,478474,0
+CINT.US,D,20251002,000000,4.995,5.03,4.8,4.89,243848,0
+CINT.US,D,20251003,000000,4.98,4.98,4.84,4.85,153621,0
+CINT.US,D,20251006,000000,4.89,5.0487,4.88,4.98,316025,0
+CINT.US,D,20251007,000000,5.01,5.03,4.48,4.58,832478,0
+CINT.US,D,20251008,000000,4.61,4.8,4.43,4.48,367920,0
+CINT.US,D,20251009,000000,4.46,4.535,4.34,4.44,344414,0
+CINT.US,D,20251010,000000,4.41,4.52,3.98,3.99,297567,0
+CINT.US,D,20251013,000000,4.19,4.26,4.12,4.17,271063,0
+CINT.US,D,20251014,000000,4.1677,4.42,4.1,4.22,293469,0
+CINT.US,D,20251015,000000,4.26,4.325,4.205,4.26,145867,0
+CINT.US,D,20251016,000000,4.3179,4.3884,4.125,4.17,243674,0
+CINT.US,D,20251017,000000,4.2,4.2831,4.17,4.2,187597,0
+CINT.US,D,20251020,000000,4.25,4.46,4.25,4.43,150429,0
+CINT.US,D,20251021,000000,4.46,4.665,4.26,4.6,223790,0
+CINT.US,D,20251022,000000,4.6,4.86,4.6,4.75,234912,0
+CINT.US,D,20251023,000000,4.79,5.03,4.75,4.97,369760,0
+CINT.US,D,20251024,000000,5.06,5.17,4.96,4.96,272266,0
+CINT.US,D,20251027,000000,5.065,5.09,4.69,4.73,176094,0
+CINT.US,D,20251028,000000,4.74,4.8066,4.685,4.77,120503,0
+CINT.US,D,20251029,000000,4.79,4.84,4.69,4.72,111196,0
+CINT.US,D,20251030,000000,4.64,4.705,4.625,4.7,97901,0
+CINT.US,D,20251031,000000,4.74,4.875,4.74,4.82,129087,0
+CINT.US,D,20251103,000000,4.88,4.97,4.81,4.85,176913,0
+CINT.US,D,20251104,000000,4.75,4.845,4.61,4.62,111347,0
+CINT.US,D,20251105,000000,4.6,4.705,4.57,4.58,128791,0
+CINT.US,D,20251106,000000,4.675,4.73,4.52,4.55,111639,0
+CINT.US,D,20251107,000000,4.4502,4.545,4.38,4.5,157420,0
+CINT.US,D,20251110,000000,4.6553,4.675,4.53,4.53,116020,0
+CINT.US,D,20251111,000000,4.52,4.66,4.52,4.54,181135,0
+CINT.US,D,20251112,000000,4.63,4.635,4.45,4.61,190196,0
+CINT.US,D,20251113,000000,4.76,4.865,4.48,4.58,225084,0
+CINT.US,D,20251114,000000,4.42,4.81,4.38,4.39,166865,0
+CINT.US,D,20251117,000000,4.38,4.56,4.17,4.21,199926,0
+CINT.US,D,20251118,000000,4.12,4.345,4.12,4.27,173264,0
+CINT.US,D,20251119,000000,4.34,4.41,4.27,4.32,187390,0
+CINT.US,D,20251120,000000,4.36,4.46,4.35,4.35,94744,0
+CINT.US,D,20251121,000000,4.38,4.46,4.38,4.38,204629,0
+CINT.US,D,20251124,000000,4.43,4.5,4.37,4.47,127605,0
+CINT.US,D,20251125,000000,4.5,4.6,4.39,4.44,129794,0
+CINT.US,D,20251126,000000,4.46,4.515,4.3726,4.49,125857,0
+CINT.US,D,20251128,000000,4.505,4.5701,4.46,4.5,72388,0
+CINT.US,D,20251201,000000,4.54,4.58,4.51,4.52,85887,0
+CINT.US,D,20251202,000000,4.55,4.575,4.5,4.54,133411,0
+CINT.US,D,20251203,000000,4.5559,4.84,4.53,4.79,166491,0
+CINT.US,D,20251204,000000,4.81,4.915,4.785,4.86,142720,0
+CINT.US,D,20251205,000000,4.865,4.906,4.565,4.61,188556,0
+CINT.US,D,20251208,000000,4.61,4.661,4.535,4.57,90196,0
+CINT.US,D,20251209,000000,4.61,4.61,4.52,4.53,97016,0
+CINT.US,D,20251210,000000,4.55,4.555,4.44,4.52,200962,0
+CINT.US,D,20251211,000000,4.55,4.55,4.465,4.51,143433,0
+CINT.US,D,20251212,000000,4.51,4.556,4.485,4.54,109776,0
+CINT.US,D,20251215,000000,4.54,4.74,4.5,4.73,106974,0
+CINT.US,D,20251216,000000,4.7296,4.88,4.7,4.8,116338,0
+CINT.US,D,20251217,000000,4.79,4.91,4.71,4.72,128884,0
+CINT.US,D,20251218,000000,4.765,4.8327,4.73,4.77,91974,0
+CINT.US,D,20251219,000000,4.76,4.815,4.685,4.7,91246,0
+CINT.US,D,20251222,000000,4.78,4.79,4.605,4.63,178856,0
+CINT.US,D,20251223,000000,4.63,4.63,4.51,4.51,121856,0
+CINT.US,D,20251224,000000,4.51,4.51,4.4,4.4,68501,0
+CINT.US,D,20251226,000000,4.4,4.4307,4.33,4.34,96375,0
+CINT.US,D,20251229,000000,4.34,4.35,4.27,4.29,114045,0
+CINT.US,D,20251230,000000,4.27,4.298,4.2,4.24,105405,0
+CINT.US,D,20251231,000000,4.25,4.34,4,4.07,431067,0
+CINT.US,D,20260102,000000,4.205,4.4,4.14,4.32,162642,0
+CINT.US,D,20260105,000000,4.41,4.515,4.4,4.48,236327,0
+CINT.US,D,20260106,000000,4.41,4.55,4.41,4.46,255893,0
+CINT.US,D,20260107,000000,4.45,4.47,4.348,4.36,109783,0
+CINT.US,D,20260108,000000,4.405,4.745,4.3,4.65,181211,0
+CINT.US,D,20260109,000000,4.7,4.92,4.63,4.82,164771,0
+CINT.US,D,20260112,000000,4.775,4.8246,4.56,4.56,59929,0
+CINT.US,D,20260113,000000,4.6,4.618,4.35,4.39,79137,0
+CINT.US,D,20260114,000000,4.42,4.6,4.35,4.57,170087,0
+CINT.US,D,20260115,000000,4.81,5.11,4.71,4.73,256211,0
+CINT.US,D,20260116,000000,4.74,4.755,4.71,4.73,98322,0
+CINT.US,D,20260120,000000,4.685,4.685,4.41,4.43,96593,0
+CINT.US,D,20260121,000000,4.5251,4.735,4.48,4.71,239280,0
+CINT.US,D,20260122,000000,4.75,5.01,4.75,4.9,188901,0
+CINT.US,D,20260123,000000,4.92,5.04,4.91,4.93,149801,0
+CINT.US,D,20260126,000000,4.9681,5.16,4.96,5.11,179854,0
+CINT.US,D,20260127,000000,5.12,5.25,5.085,5.19,196557,0
+CINT.US,D,20260128,000000,5.24,5.32,5.1,5.21,200515,0
+CINT.US,D,20260129,000000,5.21,5.21,4.82,5,160501,0
+CINT.US,D,20260130,000000,5.02,5.1,4.84,4.87,350118,0
+CINT.US,D,20260202,000000,4.88,5.06,4.85,4.95,139564,0
+CINT.US,D,20260203,000000,5,5.06,4.83,5.04,458349,0
+CINT.US,D,20260204,000000,5.04,5.24,5.04,5.13,334076,0
+CINT.US,D,20260205,000000,5.14,5.35,4.825,4.86,268565,0
+CINT.US,D,20260206,000000,4.97,5.095,4.91,4.97,132196,0
+CINT.US,D,20260209,000000,4.98,5.08,4.9,5.03,143906,0
+CINT.US,D,20260210,000000,5.09,5.13,5,5.03,145737,0
+CINT.US,D,20260211,000000,5.08,5.16,4.975,5.01,159933,0
+CINT.US,D,20260212,000000,5.02,5.06,4.84,4.94,160076,0
+CINT.US,D,20260213,000000,4.95,5.025,4.84,4.93,74660,0
+CINT.US,D,20260217,000000,4.93,5,4.74,4.75,63279,0
+CINT.US,D,20260218,000000,4.8085,4.97,4.8085,4.87,84849,0
diff --git a/daily/us/nyse stocks/1/clnk.us.txt b/daily/us/nyse stocks/1/clnk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3cbc4ab78110c5f5f7287e5db8c62f2e053ecf5
--- /dev/null
+++ b/daily/us/nyse stocks/1/clnk.us.txt	
@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLNK.US,D,20260114,000000,25.52,26.795,24.47,25.6371,126071,0
+CLNK.US,D,20260115,000000,25.9,26.05,24.775,24.775,35612,0
+CLNK.US,D,20260116,000000,25.14,25.26,24.5863,24.9254,28623,0
+CLNK.US,D,20260120,000000,22.735,22.85,22.22,22.4353,44297,0
+CLNK.US,D,20260121,000000,22.42,22.9399,21.72,22.9012,47947,0
+CLNK.US,D,20260122,000000,22.5,22.71,22.145,22.2803,19554,0
+CLNK.US,D,20260123,000000,21.9519,22.74,21.9114,22.17,23172,0
+CLNK.US,D,20260126,000000,21.57,22.079,21.534,21.67,19576,0
+CLNK.US,D,20260127,000000,21.71,22.36,21.6022,22.0656,11398,0
+CLNK.US,D,20260128,000000,21.53,21.66,21.2872,21.53,36296,0
+CLNK.US,D,20260129,000000,21,21.17,19.7288,20.0849,26676,0
+CLNK.US,D,20260130,000000,19.5308,19.95,19.28,19.578,32957,0
+CLNK.US,D,20260202,000000,17.71,18.27,17.51,17.74,59371,0
+CLNK.US,D,20260203,000000,17.66,17.87,16.56,17.7995,69092,0
+CLNK.US,D,20260204,000000,17.15,17.2,16.45,17.0425,17038,0
+CLNK.US,D,20260205,000000,16.3385,16.47,14.3901,14.4684,86167,0
+CLNK.US,D,20260206,000000,15.3,16.37,15.2861,16.1201,51472,0
+CLNK.US,D,20260209,000000,15.66,16.4371,15.49,16.2316,46015,0
+CLNK.US,D,20260210,000000,15.74,15.76,15.36,15.535,49163,0
+CLNK.US,D,20260211,000000,15.31,15.31,14.8502,15.1686,11993,0
+CLNK.US,D,20260212,000000,15.46,15.46,14.89,14.9701,23332,0
+CLNK.US,D,20260213,000000,15.468,16.3,15.468,16.0266,35419,0
+CLNK.US,D,20260217,000000,16.16,16.32,15.81,16.1421,33725,0
+CLNK.US,D,20260218,000000,15.81,16.16,15.56,15.68,38925,0
diff --git a/daily/us/nyse stocks/1/clx.us.txt b/daily/us/nyse stocks/1/clx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c7c8daaf39915e4ecd19c8d19d5e4a029946b26
--- /dev/null
+++ b/daily/us/nyse stocks/1/clx.us.txt	
@@ -0,0 +1,10813 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLX.US,D,19830321,000000,1.45066,1.4723,1.41496,1.4723,1235410.9333805,0
+CLX.US,D,19830322,000000,1.4723,1.47938,1.46521,1.4723,1711086.2548084,0
+CLX.US,D,19830323,000000,1.48656,1.49335,1.4723,1.48656,683992.84364321,0
+CLX.US,D,19830324,000000,1.4723,1.49335,1.45765,1.48656,1342354.459749,0
+CLX.US,D,19830325,000000,1.45066,1.47938,1.40758,1.46521,1470465.8622511,0
+CLX.US,D,19830328,000000,1.45765,1.47938,1.45066,1.4723,539165.73261501,0
+CLX.US,D,19830329,000000,1.50092,1.51548,1.4723,1.49335,946889.32486941,0
+CLX.US,D,19830330,000000,1.5082,1.51548,1.50092,1.5082,770880.7732484,0
+CLX.US,D,19830331,000000,1.48656,1.5082,1.46521,1.46521,1493858.2971254,0
+CLX.US,D,19830404,000000,1.4723,1.47938,1.45765,1.4723,638319.23655623,0
+CLX.US,D,19830405,000000,1.45765,1.46521,1.4362,1.4362,638319.23655623,0
+CLX.US,D,19830406,000000,1.4362,1.4362,1.38604,1.42175,944660.69929377,0
+CLX.US,D,19830407,000000,1.42922,1.42922,1.42175,1.42922,321943.87518455,0
+CLX.US,D,19830408,000000,1.4362,1.45066,1.42175,1.42175,599324.38923494,0
+CLX.US,D,19830411,000000,1.45066,1.45765,1.42922,1.45066,238395.83381658,0
+CLX.US,D,19830412,000000,1.45066,1.45765,1.42175,1.42175,1500547.2239786,0
+CLX.US,D,19830413,000000,1.42922,1.4362,1.41496,1.42175,1667639.2398795,0
+CLX.US,D,19830414,000000,1.42175,1.47938,1.42175,1.47938,2166705.9794729,0
+CLX.US,D,19830415,000000,1.50092,1.51548,1.48656,1.51548,2354969.9383425,0
+CLX.US,D,19830418,000000,1.5082,1.52246,1.50092,1.51548,2971008.002686,0
+CLX.US,D,19830419,000000,1.5082,1.51548,1.48656,1.5082,1175256.3435956,0
+CLX.US,D,19830420,000000,1.5082,1.51548,1.47938,1.50092,949118.9671538,0
+CLX.US,D,19830421,000000,1.5082,1.52246,1.50092,1.51548,809867.48689971,0
+CLX.US,D,19830422,000000,1.50092,1.52246,1.50092,1.52246,522458.15775891,0
+CLX.US,D,19830425,000000,1.51548,1.52246,1.50092,1.50092,612694.10927131,0
+CLX.US,D,19830426,000000,1.52246,1.55836,1.47938,1.55836,1565150.9312448,0
+CLX.US,D,19830427,000000,1.60134,1.63735,1.56534,1.60134,2128830.5284832,0
+CLX.US,D,19830428,000000,1.60862,1.62288,1.58708,1.60134,1490516.3754707,0
+CLX.US,D,19830429,000000,1.63735,1.67325,1.60862,1.67325,1677668.0549699,0
+CLX.US,D,19830502,000000,1.70904,1.71652,1.68043,1.6878,1754532.2530285,0
+CLX.US,D,19830503,000000,1.66596,1.68043,1.6517,1.67325,733004.30554993,0
+CLX.US,D,19830504,000000,1.67325,1.68043,1.65908,1.66596,891191.98623577,0
+CLX.US,D,19830505,000000,1.66596,1.68043,1.6517,1.68043,870025.12681088,0
+CLX.US,D,19830506,000000,1.68043,1.68043,1.6517,1.65908,749713.91382352,0
+CLX.US,D,19830509,000000,1.64482,1.66596,1.62288,1.65908,480129.52245289,0
+CLX.US,D,19830510,000000,1.65908,1.70904,1.65908,1.69458,743033.12064033,0
+CLX.US,D,19830511,000000,1.69458,1.69458,1.6517,1.65908,927951.09102017,0
+CLX.US,D,19830512,000000,1.64482,1.64482,1.55128,1.58708,1101733.050483,0
+CLX.US,D,19830513,000000,1.5798,1.59445,1.56534,1.58708,779791.20871599,0
+CLX.US,D,19830516,000000,1.5798,1.59445,1.55128,1.59445,921267.24771074,0
+CLX.US,D,19830517,000000,1.58708,1.60134,1.57292,1.59445,1794635.3128851,0
+CLX.US,D,19830518,000000,1.59445,1.63735,1.59445,1.60862,1578522.6846987,0
+CLX.US,D,19830519,000000,1.6158,1.6158,1.5441,1.57292,1351265.9119254,0
+CLX.US,D,19830520,000000,1.57292,1.58708,1.5441,1.5798,556995.75392891,0
+CLX.US,D,19830523,000000,1.56534,1.60134,1.5441,1.58708,590413.95376735,0
+CLX.US,D,19830524,000000,1.60134,1.67325,1.59445,1.65908,1058290.1023892,0
+CLX.US,D,19830525,000000,1.66596,1.6878,1.65908,1.68043,814327.78817724,0
+CLX.US,D,19830526,000000,1.68043,1.70206,1.67325,1.67325,1349041.3531847,0
+CLX.US,D,19830527,000000,1.65908,1.67325,1.62288,1.62288,965830.60884489,0
+CLX.US,D,19830531,000000,1.63735,1.63735,1.58708,1.58708,353135.48286484,0
+CLX.US,D,19830601,000000,1.5798,1.66596,1.57292,1.66596,783136.18049695,0
+CLX.US,D,19830602,000000,1.67325,1.6878,1.6517,1.66596,1246555.0779675,0
+CLX.US,D,19830603,000000,1.6517,1.65908,1.63735,1.64482,905671.95222497,0
+CLX.US,D,19830606,000000,1.64482,1.6517,1.60862,1.63735,297432.0439787,0
+CLX.US,D,19830607,000000,1.63007,1.66596,1.63007,1.6517,1652043.9443938,0
+CLX.US,D,19830608,000000,1.64482,1.6878,1.63735,1.68043,2435180.1248907,0
+CLX.US,D,19830609,000000,1.68043,1.75232,1.67325,1.75232,1343468.7725368,0
+CLX.US,D,19830610,000000,1.75232,1.84595,1.75232,1.80986,1156321.1598726,0
+CLX.US,D,19830613,000000,1.82392,1.83829,1.7955,1.82392,978079.91584095,0
+CLX.US,D,19830614,000000,1.81694,1.81694,1.78084,1.7955,475670.23788411,0
+CLX.US,D,19830615,000000,1.77386,1.78822,1.74504,1.78822,1380236.0109912,0
+CLX.US,D,19830616,000000,1.7955,1.7955,1.74504,1.76668,1702174.802632,0
+CLX.US,D,19830617,000000,1.75232,1.7595,1.7236,1.73078,906785.24830404,0
+CLX.US,D,19830620,000000,1.73078,1.7595,1.73078,1.7595,1561812.0597164,0
+CLX.US,D,19830621,000000,1.7595,1.7595,1.73078,1.75232,1188626.063632,0
+CLX.US,D,19830622,000000,1.76668,1.77386,1.75232,1.7595,556995.75392891,0
+CLX.US,D,19830623,000000,1.76668,1.77386,1.75232,1.7595,372073.71671407,0
+CLX.US,D,19830624,000000,1.75232,1.76668,1.73796,1.75232,671736.41968592,0
+CLX.US,D,19830627,000000,1.74504,1.7595,1.67325,1.68043,399924.41944839,0
+CLX.US,D,19830628,000000,1.67325,1.6878,1.66596,1.68043,460079.00923333,0
+CLX.US,D,19830629,000000,1.68043,1.6878,1.66596,1.6878,1132929.7417071,0
+CLX.US,D,19830630,000000,1.6878,1.69458,1.67325,1.68043,673960.97842657,0
+CLX.US,D,19830701,000000,1.68043,1.69458,1.68043,1.6878,627174.07526051,0
+CLX.US,D,19830705,000000,1.66596,1.66596,1.63735,1.66596,600434.63518777,0
+CLX.US,D,19830706,000000,1.66596,1.68043,1.6517,1.68043,786478.10215167,0
+CLX.US,D,19830707,000000,1.67325,1.67325,1.64482,1.64482,460079.00923333,0
+CLX.US,D,19830708,000000,1.63735,1.66596,1.63007,1.65908,813206.35842818,0
+CLX.US,D,19830711,000000,1.66596,1.6878,1.64482,1.6878,427774.10547396,0
+CLX.US,D,19830712,000000,1.6878,1.6878,1.63735,1.63735,574814.59144659,0
+CLX.US,D,19830713,000000,1.62288,1.63007,1.55128,1.58708,1692152.0877941,0
+CLX.US,D,19830714,000000,1.64482,1.6878,1.60862,1.67325,1681006.9264984,0
+CLX.US,D,19830715,000000,1.6878,1.6878,1.6517,1.66596,916814.06339444,0
+CLX.US,D,19830718,000000,1.6517,1.66596,1.63735,1.6517,359821.35959177,0
+CLX.US,D,19830719,000000,1.6517,1.6878,1.6517,1.66596,921267.24771074,0
+CLX.US,D,19830720,000000,1.6878,1.70904,1.67325,1.70904,372073.71671407,0
+CLX.US,D,19830721,000000,1.73078,1.73796,1.71652,1.7236,1748959.6723806,0
+CLX.US,D,19830722,000000,1.71652,1.73796,1.70206,1.70206,698470.77621492,0
+CLX.US,D,19830725,000000,1.6878,1.70904,1.67325,1.69458,727432.74161081,0
+CLX.US,D,19830726,000000,1.70206,1.70904,1.6878,1.69458,392125.24664239,0
+CLX.US,D,19830727,000000,1.6878,1.69458,1.68043,1.68043,393236.50930396,0
+CLX.US,D,19830728,000000,1.6878,1.70904,1.66596,1.66596,1225385.1684164,0
+CLX.US,D,19830729,000000,1.65908,1.68043,1.6517,1.67325,1089479.676652,0
+CLX.US,D,19830801,000000,1.67325,1.70206,1.67325,1.70206,433345.66941307,0
+CLX.US,D,19830802,000000,1.70206,1.70206,1.68043,1.68043,630518.03033272,0
+CLX.US,D,19830803,000000,1.68043,1.73078,1.67325,1.73078,1394713.9435629,0
+CLX.US,D,19830804,000000,1.73078,1.73078,1.67325,1.69458,2213492.882639,0
+CLX.US,D,19830805,000000,1.6878,1.6878,1.65908,1.6878,355361.05831424,0
+CLX.US,D,19830808,000000,1.65908,1.65908,1.56534,1.64482,603779.60696873,0
+CLX.US,D,19830809,000000,1.63007,1.63735,1.51548,1.52954,726323.51236673,0
+CLX.US,D,19830810,000000,1.52246,1.5798,1.51548,1.55836,913473.15844847,0
+CLX.US,D,19830811,000000,1.5441,1.55836,1.52954,1.52954,782020.85100038,0
+CLX.US,D,19830812,000000,1.52954,1.55836,1.47938,1.52954,649455.24747321,0
+CLX.US,D,19830815,000000,1.55836,1.5798,1.5441,1.5441,1049374.5833779,0
+CLX.US,D,19830816,000000,1.55836,1.56534,1.51548,1.52954,222799.52162206,0
+CLX.US,D,19830817,000000,1.53682,1.56534,1.41496,1.42175,964712.22922208,0
+CLX.US,D,19830818,000000,1.42922,1.4723,1.42922,1.45066,847741.92118068,0
+CLX.US,D,19830819,000000,1.45765,1.4723,1.44348,1.46521,280721.41899636,0
+CLX.US,D,19830822,000000,1.45765,1.4723,1.42922,1.4362,522458.15775891,0
+CLX.US,D,19830823,000000,1.42922,1.44348,1.3646,1.3646,454511.51212921,0
+CLX.US,D,19830824,000000,1.3646,1.37149,1.29251,1.29998,473446.6958522,0
+CLX.US,D,19830825,000000,1.30686,1.33559,1.30686,1.32831,884507.12621758,0
+CLX.US,D,19830826,000000,1.34994,1.34994,1.32831,1.34286,504639.32024124,0
+CLX.US,D,19830829,000000,1.34286,1.38604,1.32831,1.38604,348679.2484223,0
+CLX.US,D,19830830,000000,1.42175,1.42175,1.37877,1.37877,503518.90720093,0
+CLX.US,D,19830831,000000,1.39322,1.39322,1.3646,1.37877,280721.41899636,0
+CLX.US,D,19830901,000000,1.39322,1.39322,1.37149,1.37877,207200.1593013,0
+CLX.US,D,19830902,000000,1.38604,1.4004,1.37149,1.38604,353135.48286484,0
+CLX.US,D,19830906,000000,1.4004,1.4362,1.39322,1.42922,720750.93171887,0
+CLX.US,D,19830907,000000,1.41496,1.42175,1.40758,1.40758,6268412.0481641,0
+CLX.US,D,19830908,000000,1.41496,1.41496,1.39322,1.40758,1037121.2095468,0
+CLX.US,D,19830909,000000,1.40758,1.40758,1.37877,1.38604,281841.83203667,0
+CLX.US,D,19830912,000000,1.4004,1.41496,1.34286,1.34286,1422562.6128798,0
+CLX.US,D,19830913,000000,1.34286,1.34286,1.30686,1.30686,884507.12621758,0
+CLX.US,D,19830914,000000,1.29998,1.32142,1.27814,1.32142,1893780.6831563,0
+CLX.US,D,19830915,000000,1.32831,1.32831,1.30686,1.30686,1091709.3189364,0
+CLX.US,D,19830916,000000,1.29998,1.34994,1.29998,1.32142,1390255.6757029,0
+CLX.US,D,19830919,000000,1.34286,1.34286,1.32142,1.33559,782020.85100038,0
+CLX.US,D,19830920,000000,1.3646,1.40758,1.35742,1.37149,953575.20159634,0
+CLX.US,D,19830921,000000,1.38604,1.4004,1.38604,1.38604,825464.81580297,0
+CLX.US,D,19830922,000000,1.39322,1.41496,1.38604,1.40758,1331218.448832,0
+CLX.US,D,19830923,000000,1.40758,1.41496,1.37149,1.38604,2915307.6139261,0
+CLX.US,D,19830926,000000,1.39322,1.39322,1.35742,1.3646,647224.58848007,0
+CLX.US,D,19830927,000000,1.24962,1.31414,1.24962,1.28562,3618238.6914186,0
+CLX.US,D,19830928,000000,1.27814,1.29251,1.26378,1.28562,822121.87743951,0
+CLX.US,D,19830929,000000,1.28562,1.28562,1.2568,1.27116,893416.54497642,0
+CLX.US,D,19830930,000000,1.27116,1.27116,1.24962,1.27116,5524270.7149884,0
+CLX.US,D,19831003,000000,1.2568,1.27814,1.24962,1.26378,1559583.4341407,0
+CLX.US,D,19831004,000000,1.29251,1.32831,1.29251,1.32831,1139608.5014728,0
+CLX.US,D,19831005,000000,1.38604,1.41496,1.3646,1.41496,2450778.4705027,0
+CLX.US,D,19831006,000000,1.41496,1.49335,1.41496,1.47938,4013702.8095894,0
+CLX.US,D,19831007,000000,1.48656,1.5082,1.47938,1.48656,2643495.6136886,0
+CLX.US,D,19831010,000000,1.49335,1.51548,1.46521,1.51548,927951.09102017,0
+CLX.US,D,19831011,000000,1.50092,1.52246,1.4723,1.4723,1251007.245575,0
+CLX.US,D,19831012,000000,1.45765,1.45765,1.41496,1.45765,1526162.184176,0
+CLX.US,D,19831013,000000,1.45066,1.49335,1.45066,1.47938,1355724.1797854,0
+CLX.US,D,19831014,000000,1.4723,1.4723,1.45765,1.4723,499068.77301088,0
+CLX.US,D,19831017,000000,1.47938,1.48656,1.4723,1.4723,847741.92118068,0
+CLX.US,D,19831018,000000,1.45765,1.45765,1.42922,1.42922,694015.55848112,0
+CLX.US,D,19831019,000000,1.42175,1.4362,1.39322,1.4362,909014.89058843,0
+CLX.US,D,19831020,000000,1.44348,1.47938,1.42175,1.4723,1395825.2062245,0
+CLX.US,D,19831021,000000,1.4723,1.5082,1.45765,1.4723,1017073.7464535,0
+CLX.US,D,19831024,000000,1.45765,1.4723,1.45066,1.4723,463419.9141793,0
+CLX.US,D,19831025,000000,1.46521,1.4723,1.39322,1.4004,3002198.5936575,0
+CLX.US,D,19831026,000000,1.38604,1.38604,1.30686,1.34994,2485307.9330027,0
+CLX.US,D,19831027,000000,1.35742,1.3646,1.31414,1.32142,857771.75297983,0
+CLX.US,D,19831028,000000,1.32142,1.32142,1.2568,1.28562,3042302.6702229,0
+CLX.US,D,19831031,000000,1.30686,1.32142,1.28562,1.29998,2577771.493382,0
+CLX.US,D,19831101,000000,1.30686,1.32142,1.29998,1.32142,822121.87743951,0
+CLX.US,D,19831102,000000,1.31414,1.38604,1.31414,1.37149,2615647.9610805,0
+CLX.US,D,19831103,000000,1.37877,1.37877,1.34286,1.34994,817671.74324945,0
+CLX.US,D,19831104,000000,1.32831,1.34286,1.28562,1.31414,814327.78817724,0
+CLX.US,D,19831107,000000,1.32831,1.33559,1.31414,1.32142,574814.59144659,0
+CLX.US,D,19831108,000000,1.31414,1.31414,1.29998,1.31414,940205.48155997,0
+CLX.US,D,19831109,000000,1.31414,1.34286,1.31414,1.32831,506864.89569064,0
+CLX.US,D,19831110,000000,1.32831,1.33559,1.31414,1.31414,666168.9225818,0
+CLX.US,D,19831111,000000,1.31414,1.34994,1.31414,1.32831,579274.89272412,0
+CLX.US,D,19831114,000000,1.32142,1.34994,1.32142,1.33559,1541760.5297881,0
+CLX.US,D,19831115,000000,1.32142,1.37149,1.31414,1.32831,445589.89286539,0
+CLX.US,D,19831116,000000,1.33559,1.34994,1.32831,1.34994,473446.6958522,0
+CLX.US,D,19831117,000000,1.34994,1.34994,1.33559,1.34994,412173.72644445,0
+CLX.US,D,19831118,000000,1.34286,1.34994,1.33559,1.34286,442254.07146316,0
+CLX.US,D,19831121,000000,1.33559,1.34286,1.32142,1.33559,280721.41899636,0
+CLX.US,D,19831122,000000,1.33559,1.33559,1.31414,1.32142,1135153.283739,0
+CLX.US,D,19831123,000000,1.32142,1.32142,1.30686,1.31414,927951.09102017,0
+CLX.US,D,19831125,000000,1.31414,1.32142,1.31414,1.32142,501297.39858652,0
+CLX.US,D,19831128,000000,1.31414,1.32831,1.31414,1.31414,1024868.8524245,0
+CLX.US,D,19831129,000000,1.31414,1.34994,1.31414,1.34994,1613054.1806162,0
+CLX.US,D,19831130,000000,1.34994,1.34994,1.33559,1.34286,584845.43995449,0
+CLX.US,D,19831201,000000,1.34994,1.37149,1.33559,1.3646,1429250.5230242,0
+CLX.US,D,19831202,000000,1.35742,1.35742,1.32831,1.34286,365390.89011338,0
+CLX.US,D,19831205,000000,1.32142,1.35742,1.32142,1.35742,627174.07526051,0
+CLX.US,D,19831206,000000,1.37149,1.37149,1.35742,1.35742,523575.52067298,0
+CLX.US,D,19831207,000000,1.34994,1.34994,1.32831,1.32831,356478.4212283,0
+CLX.US,D,19831208,000000,1.33559,1.33559,1.31414,1.32831,795387.5209105,0
+CLX.US,D,19831209,000000,1.32831,1.33559,1.32142,1.32142,180467.8361898,0
+CLX.US,D,19831212,000000,1.33559,1.34286,1.32142,1.32831,494611.52185959,0
+CLX.US,D,19831213,000000,1.32831,1.32831,1.31414,1.32831,470100.70736249,0
+CLX.US,D,19831214,000000,1.32831,1.32831,1.29998,1.29998,479018.25979131,0
+CLX.US,D,19831215,000000,1.29998,1.33559,1.29998,1.32142,2497560.290125,0
+CLX.US,D,19831216,000000,1.32831,1.35742,1.32831,1.34994,1498317.5816942,0
+CLX.US,D,19831219,000000,1.34286,1.37149,1.34286,1.37149,621603.52803015,0
+CLX.US,D,19831220,000000,1.37149,1.40758,1.37149,1.38604,1030435.3328199,0
+CLX.US,D,19831221,000000,1.38604,1.40758,1.38604,1.4004,1139608.5014728,0
+CLX.US,D,19831222,000000,1.4004,1.41496,1.37877,1.39322,825464.81580297,0
+CLX.US,D,19831223,000000,1.39322,1.39322,1.37149,1.37877,268470.07858281,0
+CLX.US,D,19831227,000000,1.37149,1.38604,1.37149,1.38604,504639.32024124,0
+CLX.US,D,19831228,000000,1.37149,1.37877,1.33559,1.34286,384322.00700139,0
+CLX.US,D,19831229,000000,1.34994,1.3646,1.34994,1.35742,344225.04739725,0
+CLX.US,D,19831230,000000,1.34994,1.37149,1.34994,1.3646,412173.72644445,0
+CLX.US,D,19840103,000000,1.37149,1.4004,1.3646,1.3646,624950.5332286,0
+CLX.US,D,19840104,000000,1.34994,1.3646,1.32142,1.3646,866683.20515617,0
+CLX.US,D,19840105,000000,1.37149,1.4362,1.37149,1.42922,2727042.6383478,0
+CLX.US,D,19840106,000000,1.42175,1.42922,1.4004,1.42175,755278.36080139,0
+CLX.US,D,19840109,000000,1.40758,1.44348,1.40758,1.4362,783136.18049695,0
+CLX.US,D,19840110,000000,1.45066,1.46521,1.42922,1.4362,1058290.1023892,0
+CLX.US,D,19840111,000000,1.42175,1.4362,1.41496,1.42175,2391731.0765444,0
+CLX.US,D,19840112,000000,1.42175,1.42922,1.4004,1.40758,346450.62284665,0
+CLX.US,D,19840113,000000,1.4004,1.41496,1.38604,1.4004,817671.74324945,0
+CLX.US,D,19840116,000000,1.39322,1.4004,1.34994,1.34994,553654.84898294,0
+CLX.US,D,19840117,000000,1.3646,1.3646,1.32142,1.32831,718522.30614323,0
+CLX.US,D,19840118,000000,1.32831,1.33559,1.31414,1.33559,6012198.3935386,0
+CLX.US,D,19840119,000000,1.37149,1.4362,1.37149,1.42922,4017043.7145354,0
+CLX.US,D,19840120,000000,1.45066,1.45765,1.42922,1.42922,2299271.5830001,0
+CLX.US,D,19840123,000000,1.42175,1.44348,1.41496,1.4362,1820259.4234613,0
+CLX.US,D,19840124,000000,1.42922,1.4362,1.42175,1.4362,813206.35842818,0
+CLX.US,D,19840125,000000,1.4362,1.49335,1.4362,1.45765,2045284.5205327,0
+CLX.US,D,19840126,000000,1.45765,1.50092,1.45765,1.49335,1601916.1362817,0
+CLX.US,D,19840127,000000,1.49335,1.51548,1.49335,1.51548,1822487.0323282,0
+CLX.US,D,19840130,000000,1.52954,1.52954,1.46521,1.4723,2522075.1714571,0
+CLX.US,D,19840131,000000,1.45765,1.4723,1.4362,1.45765,969173.54720836,0
+CLX.US,D,19840201,000000,1.45066,1.47938,1.4362,1.45765,1469348.4993371,0
+CLX.US,D,19840202,000000,1.45765,1.46521,1.4362,1.45066,1509451.5591937,0
+CLX.US,D,19840203,000000,1.4362,1.45066,1.4362,1.44348,825464.81580297,0
+CLX.US,D,19840206,000000,1.4362,1.4723,1.42175,1.46521,2742643.0173773,0
+CLX.US,D,19840207,000000,1.45066,1.47938,1.42922,1.46521,1679894.6471281,0
+CLX.US,D,19840208,000000,1.46521,1.4723,1.42922,1.42922,833261.95519148,0
+CLX.US,D,19840209,000000,1.42922,1.45066,1.42922,1.44348,1011502.1825144,0
+CLX.US,D,19840210,000000,1.42922,1.46521,1.42922,1.45765,842177.47420281,0
+CLX.US,D,19840213,000000,1.44348,1.46521,1.4362,1.46521,471221.1204028,0
+CLX.US,D,19840214,000000,1.48656,1.50092,1.46521,1.50092,575933.98777815,0
+CLX.US,D,19840215,000000,1.47938,1.49335,1.47938,1.47938,445589.89286539,0
+CLX.US,D,19840216,000000,1.47938,1.49335,1.47938,1.49335,853316.53524604,0
+CLX.US,D,19840217,000000,1.4723,1.47938,1.42922,1.4362,1952820.9601534,0
+CLX.US,D,19840221,000000,1.42922,1.4362,1.41496,1.42922,320828.54568798,0
+CLX.US,D,19840222,000000,1.42922,1.42922,1.40758,1.42175,1021526.9307698,0
+CLX.US,D,19840223,000000,1.42922,1.42922,1.3646,1.37877,556995.75392891,0
+CLX.US,D,19840224,000000,1.37149,1.38604,1.3646,1.37877,683992.84364321,0
+CLX.US,D,19840227,000000,1.3646,1.37877,1.3646,1.37149,800961.11826711,0
+CLX.US,D,19840228,000000,1.37149,1.37149,1.33559,1.34994,943549.43663219,0
+CLX.US,D,19840229,000000,1.34994,1.3646,1.34286,1.3646,383213.79446605,0
+CLX.US,D,19840301,000000,1.35742,1.39322,1.35742,1.39322,673960.97842657,0
+CLX.US,D,19840302,000000,1.37877,1.4004,1.37149,1.4004,655027.82812107,0
+CLX.US,D,19840305,000000,1.38604,1.39322,1.34994,1.3646,614922.73484695,0
+CLX.US,D,19840306,000000,1.3646,1.37877,1.35742,1.35742,670622.10689809,0
+CLX.US,D,19840307,000000,1.34286,1.34994,1.32831,1.33559,590413.95376735,0
+CLX.US,D,19840308,000000,1.32831,1.34286,1.32142,1.34286,829921.05024551,0
+CLX.US,D,19840309,000000,1.33559,1.34994,1.32831,1.34994,226142.45998553,0
+CLX.US,D,19840312,000000,1.34994,1.34994,1.31414,1.33559,984768.84269413,0
+CLX.US,D,19840313,000000,1.33559,1.37877,1.32831,1.3646,705150.55268936,0
+CLX.US,D,19840314,000000,1.37877,1.38604,1.3646,1.37877,503518.90720093,0
+CLX.US,D,19840315,000000,1.37149,1.37877,1.35742,1.35742,275156.97201849,0
+CLX.US,D,19840316,000000,1.37149,1.37877,1.34994,1.3646,1216472.6995313,0
+CLX.US,D,19840319,000000,1.35742,1.35742,1.34286,1.35742,346450.62284665,0
+CLX.US,D,19840320,000000,1.34286,1.3646,1.33559,1.35742,266244.50313341,0
+CLX.US,D,19840321,000000,1.3646,1.37877,1.35742,1.37149,457849.36694894,0
+CLX.US,D,19840322,000000,1.3646,1.37149,1.35742,1.3646,386552.66599453,0
+CLX.US,D,19840323,000000,1.37149,1.41496,1.3646,1.40758,749713.91382352,0
+CLX.US,D,19840326,000000,1.40758,1.42175,1.40758,1.40758,266244.50313341,0
+CLX.US,D,19840327,000000,1.40758,1.42175,1.37877,1.37877,374295.22532848,0
+CLX.US,D,19840328,000000,1.37149,1.39322,1.3646,1.37877,362046.93504117,0
+CLX.US,D,19840329,000000,1.3646,1.37149,1.34286,1.35742,1275519.0767809,0
+CLX.US,D,19840330,000000,1.34994,1.35742,1.33559,1.34286,1023752.5062192,0
+CLX.US,D,19840402,000000,1.35742,1.35742,1.33559,1.33559,1194195.5941536,0
+CLX.US,D,19840403,000000,1.33559,1.35742,1.32831,1.35742,1395825.2062245,0
+CLX.US,D,19840404,000000,1.3646,1.3646,1.34994,1.3646,1070544.492929,0
+CLX.US,D,19840405,000000,1.35742,1.3646,1.33559,1.33559,482359.16473728,0
+CLX.US,D,19840406,000000,1.32831,1.34286,1.32831,1.33559,624950.5332286,0
+CLX.US,D,19840409,000000,1.34286,1.3646,1.32831,1.35742,1653160.2905991,0
+CLX.US,D,19840410,000000,1.3646,1.3646,1.35742,1.35742,241734.70534506,0
+CLX.US,D,19840411,000000,1.3646,1.3646,1.34286,1.34286,280721.41899636,0
+CLX.US,D,19840412,000000,1.34286,1.3646,1.34286,1.3646,682873.44731165,0
+CLX.US,D,19840413,000000,1.3646,1.37877,1.35742,1.3646,451163.490222,0
+CLX.US,D,19840416,000000,1.34994,1.37149,1.34286,1.37149,494611.52185959,0
+CLX.US,D,19840417,000000,1.37149,1.38604,1.3646,1.37149,308572.12173068,0
+CLX.US,D,19840418,000000,1.38604,1.38604,1.35742,1.3646,247303.21915792,0
+CLX.US,D,19840419,000000,1.37149,1.37877,1.3646,1.3646,690672.62011766,0
+CLX.US,D,19840423,000000,1.3646,1.3646,1.34994,1.35742,538054.46995343,0
+CLX.US,D,19840424,000000,1.34286,1.34994,1.30686,1.31414,662821.91738334,0
+CLX.US,D,19840425,000000,1.30686,1.32142,1.30686,1.31414,1274400.6971581,0
+CLX.US,D,19840426,000000,1.32831,1.35742,1.32831,1.34286,829921.05024551,0
+CLX.US,D,19840427,000000,1.3646,1.40758,1.35742,1.39322,2611183.592968,0
+CLX.US,D,19840430,000000,1.4004,1.40758,1.39322,1.4004,773108.3821153,0
+CLX.US,D,19840501,000000,1.41496,1.42922,1.39322,1.41496,1466008.6110999,0
+CLX.US,D,19840502,000000,1.41496,1.5441,1.41496,1.5441,2123262.0146703,0
+CLX.US,D,19840503,000000,1.51548,1.53682,1.50092,1.52246,1451524.5782757,0
+CLX.US,D,19840504,000000,1.50092,1.52246,1.4723,1.47938,559223.36279581,0
+CLX.US,D,19840507,000000,1.46521,1.47938,1.45066,1.46521,701812.69786964,0
+CLX.US,D,19840508,000000,1.47938,1.48656,1.45765,1.46521,614922.73484695,0
+CLX.US,D,19840509,000000,1.4723,1.53682,1.46521,1.52246,2030798.454291,0
+CLX.US,D,19840510,000000,1.52246,1.52954,1.50092,1.5082,1744505.4713556,0
+CLX.US,D,19840511,000000,1.47938,1.5082,1.47938,1.47938,411062.46378287,0
+CLX.US,D,19840514,000000,1.46521,1.48656,1.46521,1.4723,318602.97023858,0
+CLX.US,D,19840515,000000,1.49335,1.52246,1.49335,1.5082,868909.79731431,0
+CLX.US,D,19840516,000000,1.51548,1.52246,1.49335,1.49335,393236.50930396,0
+CLX.US,D,19840517,000000,1.50092,1.50092,1.45066,1.4723,825464.81580297,0
+CLX.US,D,19840518,000000,1.4723,1.47938,1.45765,1.46521,336421.80775625,0
+CLX.US,D,19840521,000000,1.45066,1.46521,1.42175,1.42175,411062.46378287,0
+CLX.US,D,19840522,000000,1.42922,1.45066,1.42175,1.44348,426656.7425599,0
+CLX.US,D,19840523,000000,1.42922,1.45765,1.42922,1.45066,328628.73520273,0
+CLX.US,D,19840524,000000,1.44348,1.4723,1.44348,1.45765,646111.292401,0
+CLX.US,D,19840525,000000,1.44348,1.46521,1.44348,1.45765,476783.53396318,0
+CLX.US,D,19840529,000000,1.4723,1.4723,1.45066,1.45066,1259921.7478776,0
+CLX.US,D,19840530,000000,1.45066,1.4723,1.42175,1.46521,1460439.0805782,0
+CLX.US,D,19840531,000000,1.45765,1.53682,1.45765,1.52954,2946498.2048977,0
+CLX.US,D,19840601,000000,1.52246,1.5798,1.51548,1.5798,1871500.5276524,0
+CLX.US,D,19840604,000000,1.5798,1.62288,1.57292,1.5798,2485307.9330027,0
+CLX.US,D,19840605,000000,1.57292,1.6158,1.55128,1.60862,857771.75297983,0
+CLX.US,D,19840606,000000,1.58708,1.60134,1.56534,1.58708,1237641.5923737,0
+CLX.US,D,19840607,000000,1.59445,1.59445,1.55128,1.5798,582614.78096135,0
+CLX.US,D,19840608,000000,1.57292,1.59445,1.57292,1.5798,285177.6534389,0
+CLX.US,D,19840611,000000,1.57292,1.57292,1.5441,1.5441,372073.71671407,0
+CLX.US,D,19840612,000000,1.55128,1.57292,1.5441,1.57292,575933.98777815,0
+CLX.US,D,19840613,000000,1.57292,1.57292,1.5441,1.55128,489041.99133797,0
+CLX.US,D,19840614,000000,1.42922,1.4362,1.39322,1.41496,5369424.9559573,0
+CLX.US,D,19840615,000000,1.4004,1.42175,1.31414,1.32142,5545436.5577046,0
+CLX.US,D,19840618,000000,1.31414,1.34994,1.31414,1.32831,1009268.473395,0
+CLX.US,D,19840619,000000,1.33559,1.35742,1.32142,1.32831,828802.6706227,0
+CLX.US,D,19840620,000000,1.37149,1.37149,1.37149,1.37149,3503494.9755353,0
+CLX.US,D,19840621,000000,1.37149,1.41496,1.37149,1.40758,1627537.1967317,0
+CLX.US,D,19840622,000000,1.39322,1.44348,1.39322,1.4362,3592609.4972986,0
+CLX.US,D,19840625,000000,1.42175,1.45765,1.42175,1.45066,825464.81580297,0
+CLX.US,D,19840626,000000,1.44348,1.45066,1.42922,1.42922,936862.54319651,0
+CLX.US,D,19840627,000000,1.42175,1.42922,1.37149,1.38604,678420.26299535,0
+CLX.US,D,19840628,000000,1.37149,1.40758,1.37149,1.39322,377646.29736193,0
+CLX.US,D,19840629,000000,1.39322,1.40758,1.39322,1.4004,337541.20408781,0
+CLX.US,D,19840702,000000,1.4004,1.42922,1.4004,1.42922,379869.83939384,0
+CLX.US,D,19840703,000000,1.42175,1.42922,1.4004,1.42175,339765.76282847,0
+CLX.US,D,19840705,000000,1.40758,1.41496,1.39322,1.39322,272926.31302535,0
+CLX.US,D,19840706,000000,1.38604,1.38604,1.33559,1.35742,1509451.5591937,0
+CLX.US,D,19840709,000000,1.32831,1.34994,1.32142,1.34994,359821.35959177,0
+CLX.US,D,19840710,000000,1.34286,1.35742,1.33559,1.35742,504639.32024124,0
+CLX.US,D,19840711,000000,1.33559,1.34286,1.32142,1.32831,290749.21737801,0
+CLX.US,D,19840712,000000,1.32142,1.32831,1.29998,1.30686,829921.05024551,0
+CLX.US,D,19840713,000000,1.31414,1.32142,1.29998,1.30686,627174.07526051,0
+CLX.US,D,19840716,000000,1.29998,1.30686,1.1851,1.20654,2377252.1272639,0
+CLX.US,D,19840717,000000,1.20654,1.23516,1.17762,1.22828,1899348.1802604,0
+CLX.US,D,19840718,000000,1.21363,1.2568,1.21363,1.2568,1349041.3531847,0
+CLX.US,D,19840719,000000,1.24962,1.28562,1.24962,1.27814,758621.29916486,0
+CLX.US,D,19840720,000000,1.26378,1.27814,1.24962,1.24962,887845.99774606,0
+CLX.US,D,19840723,000000,1.24962,1.24962,1.24244,1.24244,809867.48689971,0
+CLX.US,D,19840724,000000,1.24962,1.27814,1.24244,1.26378,624950.5332286,0
+CLX.US,D,19840725,000000,1.2568,1.26378,1.22828,1.24962,859995.29501174,0
+CLX.US,D,19840726,000000,1.24244,1.32831,1.24244,1.31414,1670983.1949518,0
+CLX.US,D,19840727,000000,1.31414,1.33559,1.31414,1.32831,1204224.409244,0
+CLX.US,D,19840730,000000,1.32831,1.32831,1.29998,1.30686,216114.66160388,0
+CLX.US,D,19840731,000000,1.30686,1.30686,1.29251,1.29998,729663.40060396,0
+CLX.US,D,19840801,000000,1.30686,1.30686,1.27116,1.28562,1018188.0592413,0
+CLX.US,D,19840802,000000,1.29998,1.32831,1.29998,1.31414,980311.59154284,0
+CLX.US,D,19840803,000000,1.32142,1.37877,1.32142,1.37149,2734842.8278626,0
+CLX.US,D,19840806,000000,1.45066,1.45765,1.39322,1.40758,2436293.4209698,0
+CLX.US,D,19840807,000000,1.37877,1.42922,1.37877,1.38604,2212379.5865599,0
+CLX.US,D,19840808,000000,1.39322,1.4004,1.32142,1.32142,1036007.9134677,0
+CLX.US,D,19840809,000000,1.33559,1.39322,1.32142,1.37877,2993286.1247725,0
+CLX.US,D,19840810,000000,1.3646,1.42175,1.34994,1.34994,2476400.5476614,0
+CLX.US,D,19840813,000000,1.34994,1.34994,1.29998,1.32142,2788307.4740856,0
+CLX.US,D,19840814,000000,1.33559,1.34286,1.32142,1.32831,447822.58527603,0
+CLX.US,D,19840815,000000,1.31414,1.31414,1.28562,1.29251,1203107.0463299,0
+CLX.US,D,19840816,000000,1.29251,1.29998,1.27814,1.29251,1367980.6037427,0
+CLX.US,D,19840817,000000,1.31414,1.34994,1.31414,1.32831,1726680.5335854,0
+CLX.US,D,19840820,000000,1.33559,1.34994,1.32142,1.34994,944660.69929377,0
+CLX.US,D,19840821,000000,1.34286,1.35742,1.33559,1.33559,905671.95222497,0
+CLX.US,D,19840822,000000,1.32142,1.34994,1.32142,1.33559,1916062.8720778,0
+CLX.US,D,19840823,000000,1.33559,1.37149,1.33559,1.35742,909014.89058843,0
+CLX.US,D,19840824,000000,1.37877,1.37877,1.35742,1.37149,389896.62106674,0
+CLX.US,D,19840827,000000,1.3646,1.4004,1.34994,1.39322,1481607.9734206,0
+CLX.US,D,19840828,000000,1.37877,1.41496,1.37149,1.41496,1286658.1378241,0
+CLX.US,D,19840829,000000,1.42922,1.4362,1.41496,1.42922,1046032.6617231,0
+CLX.US,D,19840830,000000,1.42175,1.42922,1.4004,1.4004,1782383.9724715,0
+CLX.US,D,19840831,000000,1.4004,1.4004,1.38604,1.4004,805414.30258341,0
+CLX.US,D,19840904,000000,1.38604,1.42175,1.37149,1.40758,906785.24830404,0
+CLX.US,D,19840905,000000,1.39322,1.41496,1.39322,1.40758,1843655.9251705,0
+CLX.US,D,19840906,000000,1.40758,1.4362,1.4004,1.42175,4316704.3840897,0
+CLX.US,D,19840907,000000,1.42922,1.4362,1.40758,1.40758,370954.32038251,0
+CLX.US,D,19840910,000000,1.37877,1.38604,1.3646,1.37149,714066.07170069,0
+CLX.US,D,19840911,000000,1.37877,1.37877,1.34994,1.34994,1844766.1711234,0
+CLX.US,D,19840912,000000,1.34994,1.37877,1.34994,1.37877,2225753.3734313,0
+CLX.US,D,19840913,000000,1.37877,1.41496,1.37877,1.41496,1568495.9030258,0
+CLX.US,D,19840914,000000,1.41496,1.45066,1.41496,1.4362,2116577.1546521,0
+CLX.US,D,19840917,000000,1.44348,1.45765,1.4362,1.44348,1083911.1628391,0
+CLX.US,D,19840918,000000,1.45066,1.47938,1.45066,1.4723,989218.97688418,0
+CLX.US,D,19840919,000000,1.45765,1.4723,1.44348,1.46521,2030798.454291,0
+CLX.US,D,19840920,000000,1.45765,1.46521,1.44348,1.45765,785363.78936384,0
+CLX.US,D,19840921,000000,1.45765,1.45765,1.44348,1.44348,440025.44588752,0
+CLX.US,D,19840924,000000,1.4362,1.45066,1.42175,1.42922,365390.89011338,0
+CLX.US,D,19840925,000000,1.42922,1.42922,1.4004,1.40758,591526.23313768,0
+CLX.US,D,19840926,000000,1.40758,1.42175,1.40758,1.40758,1144063.7192066,0
+CLX.US,D,19840927,000000,1.41496,1.41496,1.40758,1.40758,141474.00557726,0
+CLX.US,D,19840928,000000,1.41496,1.41496,1.40758,1.40758,275156.97201849,0
+CLX.US,D,19841001,000000,1.41496,1.42922,1.40758,1.42922,649455.24747321,0
+CLX.US,D,19841002,000000,1.42175,1.4362,1.42175,1.42175,825464.81580297,0
+CLX.US,D,19841003,000000,1.41496,1.42922,1.41496,1.42175,614922.73484695,0
+CLX.US,D,19841004,000000,1.42175,1.4362,1.41496,1.41496,145927.18989355,0
+CLX.US,D,19841005,000000,1.42922,1.4362,1.41496,1.42175,896760.50004863,0
+CLX.US,D,19841008,000000,1.42922,1.42922,1.40758,1.41496,426656.7425599,0
+CLX.US,D,19841009,000000,1.40758,1.40758,1.39322,1.39322,507977.17506097,0
+CLX.US,D,19841010,000000,1.39322,1.42175,1.38604,1.42175,464528.12671463,0
+CLX.US,D,19841011,000000,1.41496,1.4362,1.41496,1.42175,734121.66846399,0
+CLX.US,D,19841012,000000,1.41496,1.42922,1.41496,1.42175,306346.54628128,0
+CLX.US,D,19841015,000000,1.42175,1.45066,1.42175,1.4362,1163002.9697645,0
+CLX.US,D,19841016,000000,1.44348,1.45765,1.4362,1.45765,837719.20634277,0
+CLX.US,D,19841017,000000,1.46521,1.50092,1.46521,1.47938,1869269.8686592,0
+CLX.US,D,19841018,000000,1.48656,1.51548,1.47938,1.51548,934637.98445586,0
+CLX.US,D,19841019,000000,1.52954,1.55128,1.52954,1.53682,2809478.4003454,0
+CLX.US,D,19841022,000000,1.52954,1.52954,1.48656,1.49335,467875.13191309,0
+CLX.US,D,19841023,000000,1.48656,1.49335,1.45066,1.48656,2762690.4804706,0
+CLX.US,D,19841024,000000,1.50092,1.50092,1.4723,1.4723,560336.65887489,0
+CLX.US,D,19841025,000000,1.48656,1.50092,1.4723,1.48656,1698829.8308511,0
+CLX.US,D,19841026,000000,1.47938,1.48656,1.4723,1.4723,610466.50040441,0
+CLX.US,D,19841029,000000,1.4723,1.50092,1.4723,1.50092,445589.89286539,0
+CLX.US,D,19841030,000000,1.51548,1.53682,1.5082,1.52954,2238000.6470098,0
+CLX.US,D,19841031,000000,1.5441,1.55128,1.53682,1.5441,1399172.211423,0
+CLX.US,D,19841101,000000,1.55128,1.62288,1.52246,1.6158,4295538.5413736,0
+CLX.US,D,19841102,000000,1.60134,1.60862,1.58708,1.59445,1919402.760315,0
+CLX.US,D,19841105,000000,1.60862,1.6517,1.60134,1.63735,1921632.4025994,0
+CLX.US,D,19841106,000000,1.63007,1.64482,1.63007,1.63735,952460.88880852,0
+CLX.US,D,19841107,000000,1.63735,1.64482,1.62288,1.63007,2572198.9127342,0
+CLX.US,D,19841108,000000,1.62288,1.64482,1.62288,1.63007,711841.51296004,0
+CLX.US,D,19841109,000000,1.63735,1.64482,1.62288,1.63007,588186.34490046,0
+CLX.US,D,19841112,000000,1.62288,1.63735,1.62288,1.63007,1286658.1378241,0
+CLX.US,D,19841113,000000,1.6158,1.62288,1.60134,1.60862,1367980.6037427,0
+CLX.US,D,19841114,000000,1.60134,1.60862,1.59445,1.60862,374295.22532848,0
+CLX.US,D,19841115,000000,1.60862,1.60862,1.59445,1.60134,473446.6958522,0
+CLX.US,D,19841116,000000,1.60134,1.60134,1.56534,1.56534,600434.63518777,0
+CLX.US,D,19841119,000000,1.53682,1.55836,1.53682,1.55836,1040467.1980365,0
+CLX.US,D,19841120,000000,1.55128,1.56534,1.55128,1.55836,1037121.2095468,0
+CLX.US,D,19841121,000000,1.55836,1.57292,1.5441,1.55836,1262151.390162,0
+CLX.US,D,19841123,000000,1.56534,1.59445,1.55836,1.59445,380987.2023079,0
+CLX.US,D,19841126,000000,1.59445,1.59445,1.55836,1.55836,887845.99774606,0
+CLX.US,D,19841127,000000,1.55836,1.57292,1.55836,1.56534,833261.95519148,0
+CLX.US,D,19841128,000000,1.57292,1.57292,1.55836,1.56534,328628.73520273,0
+CLX.US,D,19841129,000000,1.56534,1.56534,1.55836,1.55836,461190.27189491,0
+CLX.US,D,19841130,000000,1.55836,1.56534,1.55128,1.55836,145927.18989355,0
+CLX.US,D,19841203,000000,1.55836,1.5798,1.55836,1.5798,210544.11437352,0
+CLX.US,D,19841204,000000,1.58708,1.60862,1.5798,1.59445,1343468.7725368,0
+CLX.US,D,19841205,000000,1.57292,1.5798,1.56534,1.57292,471221.1204028,0
+CLX.US,D,19841206,000000,1.57292,1.59445,1.55836,1.55836,559223.36279581,0
+CLX.US,D,19841207,000000,1.56534,1.57292,1.55836,1.55836,226142.45998553,0
+CLX.US,D,19841210,000000,1.57292,1.57292,1.52954,1.5441,344225.04739725,0
+CLX.US,D,19841211,000000,1.53682,1.53682,1.51548,1.52246,1265492.295108,0
+CLX.US,D,19841212,000000,1.52246,1.52246,1.5082,1.5082,482359.16473728,0
+CLX.US,D,19841213,000000,1.5082,1.55128,1.5082,1.55128,281841.83203667,0
+CLX.US,D,19841214,000000,1.55128,1.57292,1.5441,1.57292,344225.04739725,0
+CLX.US,D,19841217,000000,1.57292,1.57292,1.52246,1.5441,535827.87779528,0
+CLX.US,D,19841218,000000,1.55836,1.60862,1.55836,1.60862,738572.81936279,0
+CLX.US,D,19841219,000000,1.60862,1.62288,1.59445,1.59445,906785.24830404,0
+CLX.US,D,19841220,000000,1.59445,1.60134,1.57292,1.58708,353135.48286484,0
+CLX.US,D,19841221,000000,1.5798,1.58708,1.56534,1.57292,272926.31302535,0
+CLX.US,D,19841224,000000,1.57292,1.6158,1.57292,1.6158,534712.54829871,0
+CLX.US,D,19841226,000000,1.6158,1.62288,1.60862,1.6158,482359.16473728,0
+CLX.US,D,19841227,000000,1.6158,1.6158,1.58708,1.58708,330860.41090462,0
+CLX.US,D,19841228,000000,1.58708,1.60134,1.58708,1.59445,358705.01338645,0
+CLX.US,D,19841231,000000,1.59445,1.59445,1.53682,1.5441,3063472.579774,0
+CLX.US,D,19850102,000000,1.5441,1.55836,1.5441,1.5441,194950.85230524,0
+CLX.US,D,19850103,000000,1.55128,1.55128,1.50092,1.50092,392125.24664239,0
+CLX.US,D,19850104,000000,1.51548,1.52954,1.5082,1.52246,284071.47432106,0
+CLX.US,D,19850107,000000,1.52954,1.57292,1.52954,1.55836,324172.50076019,0
+CLX.US,D,19850108,000000,1.57292,1.57292,1.55836,1.55836,296321.79802587,0
+CLX.US,D,19850109,000000,1.56534,1.57292,1.55836,1.56534,192719.17660335,0
+CLX.US,D,19850110,000000,1.57292,1.60134,1.57292,1.60134,584845.43995449,0
+CLX.US,D,19850111,000000,1.60134,1.60862,1.59445,1.59445,1206445.9178584,0
+CLX.US,D,19850114,000000,1.60134,1.62288,1.5798,1.62288,873366.03175685,0
+CLX.US,D,19850115,000000,1.62288,1.62288,1.58708,1.59445,591526.23313768,0
+CLX.US,D,19850116,000000,1.59445,1.59445,1.5441,1.55128,1154086.4340445,0
+CLX.US,D,19850117,000000,1.53682,1.53682,1.4723,1.50092,2043054.8782483,0
+CLX.US,D,19850118,000000,1.50092,1.5082,1.47938,1.5082,1157435.4726604,0
+CLX.US,D,19850121,000000,1.50092,1.52246,1.49335,1.51548,3011112.0792514,0
+CLX.US,D,19850122,000000,1.52954,1.5441,1.51548,1.52954,2496449.0274635,0
+CLX.US,D,19850123,000000,1.53682,1.55836,1.52246,1.55128,1349041.3531847,0
+CLX.US,D,19850124,000000,1.55128,1.5798,1.5441,1.55836,3434425.8834478,0
+CLX.US,D,19850125,000000,1.55836,1.57292,1.5441,1.55128,5714762.2827249,0
+CLX.US,D,19850128,000000,1.56534,1.58708,1.55128,1.5798,1067201.5545655,0
+CLX.US,D,19850129,000000,1.59445,1.63007,1.58708,1.63007,1707744.3331537,0
+CLX.US,D,19850130,000000,1.63735,1.67325,1.63007,1.66596,1815798.105475,0
+CLX.US,D,19850131,000000,1.65908,1.65908,1.63735,1.65908,1028210.7740792,0
+CLX.US,D,19850201,000000,1.65908,1.6878,1.6517,1.67325,1028210.7740792,0
+CLX.US,D,19850204,000000,1.66596,1.69458,1.66596,1.66596,614922.73484695,0
+CLX.US,D,19850205,000000,1.6517,1.65908,1.6158,1.6158,1884869.23098,0
+CLX.US,D,19850206,000000,1.62288,1.6517,1.62288,1.63007,2527638.6017263,0
+CLX.US,D,19850207,000000,1.62288,1.63007,1.62288,1.62288,767538.85159368,0
+CLX.US,D,19850208,000000,1.63007,1.63007,1.60134,1.60862,2649065.1442102,0
+CLX.US,D,19850211,000000,1.6158,1.62288,1.60862,1.6158,483470.42739886,0
+CLX.US,D,19850212,000000,1.62288,1.62288,1.60862,1.62288,788705.71101856,0
+CLX.US,D,19850213,000000,1.62288,1.6517,1.62288,1.6517,1789068.8324897,0
+CLX.US,D,19850214,000000,1.68043,1.69458,1.65908,1.68043,1565150.9312448,0
+CLX.US,D,19850215,000000,1.6878,1.77386,1.68043,1.75232,4236498.2643765,0
+CLX.US,D,19850219,000000,1.75232,1.75232,1.74504,1.74504,715182.41790601,0
+CLX.US,D,19850220,000000,1.74504,1.81694,1.73078,1.81694,1237641.5923737,0
+CLX.US,D,19850221,000000,1.80239,1.81694,1.78084,1.78084,1033786.4048533,0
+CLX.US,D,19850222,000000,1.77386,1.78084,1.77386,1.78084,686217.40238387,0
+CLX.US,D,19850225,000000,1.77386,1.78822,1.76668,1.78084,921267.24771074,0
+CLX.US,D,19850226,000000,1.78822,1.7955,1.77386,1.78822,582614.78096135,0
+CLX.US,D,19850227,000000,1.77386,1.78822,1.73796,1.7595,912356.81224315,0
+CLX.US,D,19850228,000000,1.75232,1.78822,1.74504,1.78822,506864.89569064,0
+CLX.US,D,19850301,000000,1.80239,1.86012,1.80239,1.86012,1763442.688496,0
+CLX.US,D,19850304,000000,1.83829,1.84595,1.82392,1.82392,572592.06612343,0
+CLX.US,D,19850305,000000,1.8312,1.8312,1.80239,1.80986,959147.7822442,0
+CLX.US,D,19850306,000000,1.80986,1.81694,1.7955,1.80239,404378.62047344,0
+CLX.US,D,19850307,000000,1.78822,1.78822,1.73796,1.78084,334198.26572435,0
+CLX.US,D,19850308,000000,1.7595,1.7595,1.73796,1.75232,1688805.0825957,0
+CLX.US,D,19850311,000000,1.74504,1.74504,1.70904,1.73796,600434.63518777,0
+CLX.US,D,19850312,000000,1.73796,1.7955,1.73796,1.7595,2174508.2024052,0
+CLX.US,D,19850313,000000,1.76668,1.77386,1.73078,1.73796,614922.73484695,0
+CLX.US,D,19850314,000000,1.73796,1.75232,1.71652,1.75232,612694.10927131,0
+CLX.US,D,19850315,000000,1.75232,1.75232,1.73796,1.73796,687329.68175419,0
+CLX.US,D,19850318,000000,1.73078,1.75232,1.7236,1.75232,683992.84364321,0
+CLX.US,D,19850319,000000,1.75232,1.76668,1.73796,1.76668,727432.74161081,0
+CLX.US,D,19850320,000000,1.76668,1.83829,1.76668,1.83829,992562.9319564,0
+CLX.US,D,19850321,000000,1.83829,1.86012,1.83829,1.84595,1617506.3482238,0
+CLX.US,D,19850322,000000,1.84595,1.85235,1.80986,1.80986,2104323.7808211,0
+CLX.US,D,19850325,000000,1.82392,1.83829,1.81694,1.82392,506864.89569064,0
+CLX.US,D,19850326,000000,1.8312,1.85235,1.8312,1.8312,789819.00709764,0
+CLX.US,D,19850327,000000,1.8312,1.8312,1.7955,1.80986,913473.15844847,0
+CLX.US,D,19850328,000000,1.81694,1.83829,1.81694,1.8312,1713314.880384,0
+CLX.US,D,19850329,000000,1.8312,1.87448,1.8312,1.8669,989218.97688418,0
+CLX.US,D,19850401,000000,1.88146,1.88875,1.8669,1.88146,1051605.242371,0
+CLX.US,D,19850402,000000,1.8669,1.87448,1.8669,1.8669,503518.90720093,0
+CLX.US,D,19850403,000000,1.8669,1.8669,1.85235,1.86012,495727.86806491,0
+CLX.US,D,19850404,000000,1.86012,1.8669,1.85235,1.85235,621603.52803015,0
+CLX.US,D,19850408,000000,1.85235,1.86012,1.82392,1.8312,658365.6829408,0
+CLX.US,D,19850409,000000,1.82392,1.84595,1.82392,1.83829,668392.4646137,0
+CLX.US,D,19850410,000000,1.83829,1.88146,1.83829,1.8669,489041.99133797,0
+CLX.US,D,19850411,000000,1.8669,1.88875,1.86012,1.8669,1498317.5816942,0
+CLX.US,D,19850412,000000,1.8669,1.8669,1.83829,1.83829,1237641.5923737,0
+CLX.US,D,19850415,000000,1.83829,1.84595,1.83829,1.84595,208320.57234161,0
+CLX.US,D,19850416,000000,1.8312,1.87448,1.8312,1.87448,962486.65377268,0
+CLX.US,D,19850417,000000,1.89602,1.903,1.88875,1.88875,751939.48927292,0
+CLX.US,D,19850418,000000,1.903,1.903,1.88875,1.89602,451163.490222,0
+CLX.US,D,19850419,000000,1.89602,1.903,1.88875,1.89602,1004814.27237,0
+CLX.US,D,19850422,000000,1.89602,1.89602,1.88146,1.88146,650570.57696978,0
+CLX.US,D,19850423,000000,1.87448,1.91008,1.87448,1.91008,471221.1204028,0
+CLX.US,D,19850424,000000,1.91746,1.93192,1.91008,1.92474,252875.79980578,0
+CLX.US,D,19850425,000000,1.92474,1.96753,1.92474,1.95316,522458.15775891,0
+CLX.US,D,19850426,000000,1.95316,1.95316,1.88875,1.91746,652796.15241918,0
+CLX.US,D,19850429,000000,1.903,1.92474,1.903,1.91746,379869.83939384,0
+CLX.US,D,19850430,000000,1.903,1.91008,1.8669,1.88146,433345.66941307,0
+CLX.US,D,19850501,000000,1.88146,1.89602,1.83829,1.83829,563680.6139471,0
+CLX.US,D,19850502,000000,1.84595,1.87448,1.84595,1.87448,807639.87803281,0
+CLX.US,D,19850503,000000,1.8669,1.903,1.8669,1.88875,339765.76282847,0
+CLX.US,D,19850506,000000,1.88875,1.903,1.88875,1.88875,348679.2484223,0
+CLX.US,D,19850507,000000,1.88875,1.91008,1.88875,1.903,327512.38899741,0
+CLX.US,D,19850508,000000,1.89602,1.91746,1.89602,1.91746,237279.48761126,0
+CLX.US,D,19850509,000000,1.903,1.92474,1.903,1.91008,182694.42834794,0
+CLX.US,D,19850510,000000,1.93192,1.96753,1.93192,1.96074,1128469.4404295,0
+CLX.US,D,19850513,000000,1.96074,1.98208,1.96074,1.96753,721863.2110892,0
+CLX.US,D,19850514,000000,1.96753,1.99634,1.94608,1.94608,417746.30709231,0
+CLX.US,D,19850515,000000,1.96753,1.96753,1.91746,1.91746,384322.00700139,0
+CLX.US,D,19850516,000000,1.92474,1.93192,1.91008,1.91008,352018.11995077,0
+CLX.US,D,19850517,000000,1.91008,1.96074,1.903,1.94608,804299.98979559,0
+CLX.US,D,19850520,000000,1.96753,2.01817,1.96753,1.99634,1157435.4726604,0
+CLX.US,D,19850521,000000,1.98208,2.00411,1.98208,2.00411,448934.86464636,0
+CLX.US,D,19850522,000000,2.00411,2.02497,1.98208,2.02497,655027.82812107,0
+CLX.US,D,19850523,000000,2.01817,2.03234,2.01041,2.01041,476783.53396318,0
+CLX.US,D,19850524,000000,2.01817,2.03234,2.01041,2.01817,485697.01955701,0
+CLX.US,D,19850528,000000,2.00411,2.01817,1.99634,2.01041,327512.38899741,0
+CLX.US,D,19850529,000000,2.00411,2.01817,1.96753,1.96753,380987.2023079,0
+CLX.US,D,19850530,000000,1.96753,1.97519,1.96074,1.96753,407722.57554565,0
+CLX.US,D,19850531,000000,1.96753,2.01817,1.96753,2.01817,541400.45844314,0
+CLX.US,D,19850603,000000,2.01817,2.03234,2.00411,2.01817,454511.51212921,0
+CLX.US,D,19850604,000000,2.02497,2.0466,2.01817,2.03234,504639.32024124,0
+CLX.US,D,19850605,000000,2.03942,2.09697,2.03234,2.0827,572592.06612343,0
+CLX.US,D,19850606,000000,2.06834,2.07522,2.05398,2.07522,464528.12671463,0
+CLX.US,D,19850607,000000,2.07522,2.07522,2.05398,2.05398,435574.29498872,0
+CLX.US,D,19850610,000000,2.06077,2.08959,2.06077,2.0827,296321.79802587,0
+CLX.US,D,19850611,000000,2.0827,2.10424,2.07522,2.09697,343106.66777444,0
+CLX.US,D,19850612,000000,2.0827,2.08959,2.03942,2.03942,746373.00887755,0
+CLX.US,D,19850613,000000,2.03942,2.03942,1.98208,1.98946,885622.45571415,0
+CLX.US,D,19850614,000000,1.98946,2.02497,1.98946,2.02497,294089.10561524,0
+CLX.US,D,19850617,000000,2.01041,2.02497,2.00411,2.00411,180467.8361898,0
+CLX.US,D,19850618,000000,2.00411,2.02497,2.00411,2.01817,392125.24664239,0
+CLX.US,D,19850619,000000,2.01041,2.01817,1.99634,1.99634,419973.91595921,0
+CLX.US,D,19850620,000000,1.98208,1.99634,1.96753,1.96753,487926.6618414,0
+CLX.US,D,19850621,000000,1.94608,2.02497,1.939,2.02497,909014.89058843,0
+CLX.US,D,19850624,000000,2.03942,2.0466,1.97519,2.03942,675075.29121439,0
+CLX.US,D,19850625,000000,2.06834,2.07522,2.03942,2.06077,356478.4212283,0
+CLX.US,D,19850626,000000,2.0466,2.05398,2.01817,2.01817,232824.26987747,0
+CLX.US,D,19850627,000000,2.03234,2.13316,2.03234,2.1185,816549.29679165,0
+CLX.US,D,19850628,000000,2.11113,2.1185,2.05398,2.06077,877820.2327819,0
+CLX.US,D,19850701,000000,2.06834,2.10424,2.05398,2.10424,372073.71671407,0
+CLX.US,D,19850702,000000,2.1185,2.13316,2.08959,2.09697,402146.94477155,0
+CLX.US,D,19850703,000000,2.0827,2.09697,2.0827,2.09697,158185.64726834,0
+CLX.US,D,19850705,000000,2.1185,2.13985,2.11113,2.13985,352018.11995077,0
+CLX.US,D,19850708,000000,2.13985,2.17614,2.13316,2.17614,776447.25364377,0
+CLX.US,D,19850709,000000,2.19011,2.19011,2.13316,2.13985,823236.19022733,0
+CLX.US,D,19850710,000000,2.1185,2.18303,2.1185,2.17614,1008158.2274422,0
+CLX.US,D,19850711,000000,2.17614,2.19011,2.16866,2.16866,395468.18500585,0
+CLX.US,D,19850712,000000,2.16138,2.18303,2.16138,2.17614,492380.86286645,0
+CLX.US,D,19850715,000000,2.16138,2.20466,2.1544,2.18303,1144063.7192066,0
+CLX.US,D,19850716,000000,2.16866,2.21922,2.16866,2.21922,1105077.0055553,0
+CLX.US,D,19850717,000000,2.23358,2.23358,2.19011,2.20466,891191.98623577,0
+CLX.US,D,19850718,000000,2.19011,2.19738,2.1544,2.1544,594869.17150115,0
+CLX.US,D,19850719,000000,2.16138,2.18303,2.14703,2.17614,1040467.1980365,0
+CLX.US,D,19850722,000000,2.14703,2.16866,2.14703,2.16138,280721.41899636,0
+CLX.US,D,19850723,000000,2.19011,2.19011,2.12558,2.13985,1148520.9703578,0
+CLX.US,D,19850724,000000,2.1544,2.1544,2.0827,2.08959,760853.9915755,0
+CLX.US,D,19850725,000000,2.0827,2.08959,2.03942,2.05398,447822.58527603,0
+CLX.US,D,19850726,000000,2.0466,2.06077,2.02497,2.05398,702927.01065746,0
+CLX.US,D,19850729,000000,2.01817,2.0466,2.00411,2.01817,359821.35959177,0
+CLX.US,D,19850730,000000,2.02497,2.02497,1.98946,1.99634,3134762.1637672,0
+CLX.US,D,19850731,000000,2.00411,2.01041,1.99634,2.01041,405492.93326126,0
+CLX.US,D,19850801,000000,2.00411,2.01817,1.99634,2.01041,1300027.8578605,0
+CLX.US,D,19850802,000000,2.03234,2.03234,2.01817,2.02497,2033027.0798667,0
+CLX.US,D,19850805,000000,2.02497,2.03234,2.00411,2.01041,194950.85230524,0
+CLX.US,D,19850806,000000,2.01817,2.05398,2.01817,2.02497,810981.79968753,0
+CLX.US,D,19850807,000000,2.02497,2.03942,2.01817,2.03942,739691.19898561,0
+CLX.US,D,19850808,000000,2.0466,2.0827,2.0466,2.0827,633865.03553118,0
+CLX.US,D,19850809,000000,2.0827,2.1185,2.0827,2.1185,1033786.4048533,0
+CLX.US,D,19850812,000000,2.12558,2.12558,2.10424,2.10424,851086.89296165,0
+CLX.US,D,19850813,000000,2.10424,2.12558,2.10424,2.12558,565905.17268775,0
+CLX.US,D,19850814,000000,2.11113,2.12558,2.09697,2.11113,423310.75407019,0
+CLX.US,D,19850815,000000,2.12558,2.17614,2.12558,2.14703,2166705.9794729,0
+CLX.US,D,19850816,000000,2.16138,2.16138,2.14703,2.14703,538054.46995343,0
+CLX.US,D,19850819,000000,2.16138,2.18303,2.14703,2.17614,810981.79968753,0
+CLX.US,D,19850820,000000,2.16866,2.22631,2.16866,2.21184,1819142.0605472,0
+CLX.US,D,19850821,000000,2.21922,2.21922,2.16866,2.17614,1132929.7417071,0
+CLX.US,D,19850822,000000,2.17614,2.18303,2.16138,2.17614,1033786.4048533,0
+CLX.US,D,19850823,000000,2.18303,2.19011,2.1544,2.16138,313029.37288197,0
+CLX.US,D,19850826,000000,2.14703,2.1544,2.13985,2.13985,328628.73520273,0
+CLX.US,D,19850827,000000,2.1544,2.16138,2.14703,2.16138,132564.58681842,0
+CLX.US,D,19850828,000000,2.16138,2.19011,2.16138,2.19011,1277744.6522303,0
+CLX.US,D,19850829,000000,2.19011,2.21922,2.19011,2.21184,1646477.4639984,0
+CLX.US,D,19850830,000000,2.19738,2.19738,2.16866,2.18303,473446.6958522,0
+CLX.US,D,19850903,000000,2.16866,2.16866,2.13316,2.13985,642770.38745503,0
+CLX.US,D,19850904,000000,2.13985,2.17614,2.13985,2.1544,1267716.8538486,0
+CLX.US,D,19850905,000000,2.18303,2.21922,2.17614,2.21184,1724451.9080098,0
+CLX.US,D,19850906,000000,2.20466,2.24056,2.20466,2.22631,670622.10689809,0
+CLX.US,D,19850909,000000,2.23358,2.2984,2.23358,2.2622,1673209.7871099,0
+CLX.US,D,19850910,000000,2.26948,2.27627,2.24056,2.25502,662821.91738334,0
+CLX.US,D,19850911,000000,2.2622,2.26948,2.24056,2.2622,1060518.7279648,0
+CLX.US,D,19850912,000000,2.2622,2.30509,2.2622,2.2984,1317848.7287957,0
+CLX.US,D,19850913,000000,2.30509,2.30509,2.21184,2.25502,1434820.0535458,0
+CLX.US,D,19850916,000000,2.2622,2.2622,2.24056,2.24056,599324.38923494,0
+CLX.US,D,19850917,000000,2.22631,2.23358,2.19011,2.21184,915699.75060662,0
+CLX.US,D,19850918,000000,2.20466,2.23358,2.19011,2.23358,1792408.7207269,0
+CLX.US,D,19850919,000000,2.24764,2.25502,2.23358,2.23358,374295.22532848,0
+CLX.US,D,19850920,000000,2.23358,2.23358,2.19011,2.19011,1033786.4048533,0
+CLX.US,D,19850923,000000,2.23358,2.2622,2.23358,2.25502,2033027.0798667,0
+CLX.US,D,19850924,000000,2.25502,2.2622,2.21184,2.23358,232824.26987747,0
+CLX.US,D,19850925,000000,2.24764,2.2622,2.22631,2.24764,1318959.9914572,0
+CLX.US,D,19850926,000000,2.24764,2.24764,2.21184,2.21922,582614.78096135,0
+CLX.US,D,19850930,000000,2.24056,2.25502,2.20466,2.22631,2459686.8725528,0
+CLX.US,D,19851001,000000,2.24056,2.25502,2.22631,2.25502,1067201.5545655,0
+CLX.US,D,19851002,000000,2.29052,2.4059,2.29052,2.34826,2532095.8528776,0
+CLX.US,D,19851003,000000,2.3341,2.37698,2.2984,2.34108,3718492.2742251,0
+CLX.US,D,19851004,000000,2.34108,2.34108,2.31265,2.34108,1018188.0592413,0
+CLX.US,D,19851007,000000,2.34826,2.34826,2.31265,2.32692,736343.1770784,0
+CLX.US,D,19851008,000000,2.32692,2.3341,2.31935,2.31935,278495.84354696,0
+CLX.US,D,19851009,000000,2.31265,2.31935,2.29052,2.30509,671736.41968592,0
+CLX.US,D,19851010,000000,2.30509,2.30509,2.27627,2.27627,265128.15692809,0
+CLX.US,D,19851011,000000,2.29052,2.29052,2.26948,2.27627,415522.76506041,0
+CLX.US,D,19851014,000000,2.28394,2.28394,2.2622,2.26948,426656.7425599,0
+CLX.US,D,19851015,000000,2.27627,2.32692,2.26948,2.31935,2097637.9040942,0
+CLX.US,D,19851016,000000,2.32692,2.38426,2.32692,2.36272,673960.97842657,0
+CLX.US,D,19851017,000000,2.37698,2.42734,2.3697,2.42734,1243216.206439,0
+CLX.US,D,19851018,000000,2.42026,2.47052,2.41278,2.44171,504639.32024124,0
+CLX.US,D,19851021,000000,2.45596,2.50632,2.45596,2.49196,1686581.5405638,0
+CLX.US,D,19851022,000000,2.49196,2.53504,2.48469,2.49944,1148520.9703578,0
+CLX.US,D,19851023,000000,2.49196,2.49196,2.45596,2.47052,245076.62699978,0
+CLX.US,D,19851024,000000,2.46354,2.4776,2.44171,2.44171,343106.66777444,0
+CLX.US,D,19851025,000000,2.45596,2.45596,2.37698,2.37698,825464.81580297,0
+CLX.US,D,19851028,000000,2.3697,2.38426,2.34108,2.3697,587067.96527764,0
+CLX.US,D,19851029,000000,2.3697,2.43433,2.3697,2.41278,941319.7943478,0
+CLX.US,D,19851030,000000,2.42026,2.53504,2.42026,2.52787,2076474.0947955,0
+CLX.US,D,19851031,000000,2.53504,2.53504,2.49196,2.49944,1258809.4685073,0
+CLX.US,D,19851101,000000,2.50632,2.52059,2.49196,2.52059,708496.54117907,0
+CLX.US,D,19851104,000000,2.50632,2.52059,2.49944,2.50632,944660.69929377,0
+CLX.US,D,19851105,000000,2.50632,2.50632,2.49196,2.49944,826580.14529954,0
+CLX.US,D,19851106,000000,2.50632,2.5137,2.46354,2.47052,1416997.1491931,0
+CLX.US,D,19851107,000000,2.47052,2.48469,2.45596,2.48469,572592.06612343,0
+CLX.US,D,19851108,000000,2.48469,2.52059,2.48469,2.50632,682873.44731165,0
+CLX.US,D,19851111,000000,2.50632,2.5494,2.50632,2.53504,1135153.283739,0
+CLX.US,D,19851112,000000,2.53504,2.57812,2.52787,2.56367,1364634.615253,0
+CLX.US,D,19851113,000000,2.57085,2.57085,2.5494,2.55648,999245.75855709,0
+CLX.US,D,19851114,000000,2.55648,2.56367,2.5494,2.56367,710726.18346347,0
+CLX.US,D,19851115,000000,2.56367,2.57812,2.55648,2.57085,1367980.6037427,0
+CLX.US,D,19851118,000000,2.57812,2.57812,2.55648,2.57085,671736.41968592,0
+CLX.US,D,19851119,000000,2.57085,2.57085,2.5494,2.55648,593752.82529583,0
+CLX.US,D,19851120,000000,2.55648,2.55648,2.52059,2.52787,986995.43485228,0
+CLX.US,D,19851121,000000,2.52787,2.57812,2.52059,2.56367,873366.03175685,0
+CLX.US,D,19851122,000000,2.56367,2.57812,2.55648,2.56367,1243216.206439,0
+CLX.US,D,19851125,000000,2.57085,2.57812,2.55648,2.57085,783136.18049695,0
+CLX.US,D,19851126,000000,2.57812,2.5854,2.55648,2.5854,210544.11437352,0
+CLX.US,D,19851127,000000,2.57085,2.6574,2.56367,2.64294,606011.28267062,0
+CLX.US,D,19851129,000000,2.6574,2.70028,2.64294,2.68573,470100.70736249,0
+CLX.US,D,19851202,000000,2.67864,2.68573,2.6574,2.67156,953575.20159634,0
+CLX.US,D,19851203,000000,2.67156,2.67156,2.64294,2.6574,247303.21915792,0
+CLX.US,D,19851204,000000,2.64294,2.729,2.64294,2.72172,690672.62011766,0
+CLX.US,D,19851205,000000,2.71444,2.81487,2.71444,2.78644,814327.78817724,0
+CLX.US,D,19851206,000000,2.75742,2.77907,2.71444,2.72172,2810593.729842,0
+CLX.US,D,19851209,000000,2.70736,2.77208,2.70736,2.75054,785363.78936384,0
+CLX.US,D,19851210,000000,2.729,2.7648,2.729,2.75054,711841.51296004,0
+CLX.US,D,19851211,000000,2.729,2.729,2.68573,2.71444,1535078.7198961,0
+CLX.US,D,19851212,000000,2.70736,2.70736,2.6574,2.67156,878937.59569597,0
+CLX.US,D,19851213,000000,2.64973,2.70028,2.64973,2.70028,866683.20515617,0
+CLX.US,D,19851216,000000,2.70028,2.75054,2.70028,2.75054,1024868.8524245,0
+CLX.US,D,19851217,000000,2.75054,2.77907,2.71444,2.71444,1497201.2354889,0
+CLX.US,D,19851218,000000,2.6932,2.70028,2.59976,2.59976,1525051.9382232,0
+CLX.US,D,19851219,000000,2.5854,2.62838,2.5854,2.61403,1005929.6018665,0
+CLX.US,D,19851220,000000,2.61403,2.6574,2.61403,2.6574,896760.50004863,0
+CLX.US,D,19851223,000000,2.64294,2.64973,2.61403,2.62838,950228.19639789,0
+CLX.US,D,19851224,000000,2.6211,2.62838,2.59976,2.61403,637201.87364216,0
+CLX.US,D,19851226,000000,2.60685,2.61403,2.59268,2.61403,232824.26987747,0
+CLX.US,D,19851227,000000,2.61403,2.6211,2.59268,2.59976,463419.9141793,0
+CLX.US,D,19851230,000000,2.61403,2.6211,2.59268,2.6211,387669.01219984,0
+CLX.US,D,19851231,000000,2.61403,2.64973,2.61403,2.64973,483470.42739886,0
+CLX.US,D,19860102,000000,2.64973,2.64973,2.6211,2.64294,461190.27189491,0
+CLX.US,D,19860103,000000,2.62838,2.64294,2.6211,2.62838,383213.79446605,0
+CLX.US,D,19860106,000000,2.64294,2.64973,2.59976,2.59976,584845.43995449,0
+CLX.US,D,19860107,000000,2.59976,2.64294,2.59976,2.63536,1058290.1023892,0
+CLX.US,D,19860108,000000,2.64973,2.66399,2.61403,2.61403,1284428.4955397,0
+CLX.US,D,19860109,000000,2.6211,2.6211,2.54212,2.57085,1166343.8747105,0
+CLX.US,D,19860110,000000,2.56367,2.57812,2.54212,2.54212,798729.44256522,0
+CLX.US,D,19860113,000000,2.54212,2.55648,2.52059,2.52787,634976.29819276,0
+CLX.US,D,19860114,000000,2.53504,2.53504,2.49944,2.50632,389896.62106674,0
+CLX.US,D,19860115,000000,2.5137,2.52059,2.48469,2.50632,539165.73261501,0
+CLX.US,D,19860116,000000,2.49196,2.52059,2.49196,2.52059,910128.18666751,0
+CLX.US,D,19860117,000000,2.52059,2.52787,2.49944,2.52059,1828057.5795585,0
+CLX.US,D,19860120,000000,2.5137,2.52787,2.50632,2.52059,290749.21737801,0
+CLX.US,D,19860121,000000,2.5137,2.55648,2.5137,2.5494,797613.09635991,0
+CLX.US,D,19860122,000000,2.54212,2.56367,2.53504,2.53504,489041.99133797,0
+CLX.US,D,19860123,000000,2.52787,2.54212,2.50632,2.52059,285177.6534389,0
+CLX.US,D,19860124,000000,2.52787,2.52787,2.49944,2.5137,574814.59144659,0
+CLX.US,D,19860127,000000,2.52787,2.56367,2.52059,2.52787,494611.52185959,0
+CLX.US,D,19860128,000000,2.54212,2.54212,2.5137,2.53504,789819.00709764,0
+CLX.US,D,19860129,000000,2.52787,2.53504,2.4776,2.4776,3035620.860331,0
+CLX.US,D,19860130,000000,2.4776,2.49944,2.47052,2.49196,770880.7732484,0
+CLX.US,D,19860131,000000,2.48469,2.50632,2.4776,2.48469,1046032.6617231,0
+CLX.US,D,19860203,000000,2.48469,2.50632,2.48469,2.49196,1643133.5089262,0
+CLX.US,D,19860204,000000,2.49944,2.54212,2.49196,2.54212,3153705.4811602,0
+CLX.US,D,19860205,000000,2.54212,2.54212,2.49944,2.50632,1024868.8524245,0
+CLX.US,D,19860206,000000,2.5137,2.52787,2.50632,2.52787,1343468.7725368,0
+CLX.US,D,19860207,000000,2.52059,2.57812,2.50632,2.55648,2113239.2998324,0
+CLX.US,D,19860210,000000,2.56367,2.56367,2.55648,2.56367,729663.40060396,0
+CLX.US,D,19860211,000000,2.57812,2.63536,2.55648,2.63536,1235410.9333805,0
+CLX.US,D,19860212,000000,2.63536,2.73619,2.63536,2.6932,1209792.9230568,0
+CLX.US,D,19860213,000000,2.6932,2.70736,2.6574,2.70736,539165.73261501,0
+CLX.US,D,19860214,000000,2.70736,2.72172,2.6932,2.71444,724093.87008234,0
+CLX.US,D,19860218,000000,2.71444,2.8004,2.71444,2.8004,819898.3354076,0
+CLX.US,D,19860219,000000,2.77907,2.78644,2.729,2.74346,1005929.6018665,0
+CLX.US,D,19860220,000000,2.71444,2.71444,2.66399,2.68573,606011.28267062,0
+CLX.US,D,19860221,000000,2.6932,2.70028,2.6574,2.67156,599324.38923494,0
+CLX.US,D,19860224,000000,2.67864,2.75054,2.67864,2.75054,2546578.868993,0
+CLX.US,D,19860225,000000,2.74346,2.78644,2.74346,2.78644,574814.59144659,0
+CLX.US,D,19860226,000000,2.75054,2.79362,2.75054,2.79362,3450025.2457686,0
+CLX.US,D,19860227,000000,2.78644,2.80798,2.78644,2.8004,1021526.9307698,0
+CLX.US,D,19860228,000000,2.80798,2.82225,2.79362,2.80798,986995.43485228,0
+CLX.US,D,19860303,000000,2.80798,2.80798,2.78644,2.79362,1070544.492929,0
+CLX.US,D,19860304,000000,2.79362,2.82962,2.79362,2.80798,2405102.8299982,0
+CLX.US,D,19860305,000000,2.79362,2.80798,2.77208,2.80798,637201.87364216,0
+CLX.US,D,19860306,000000,2.8004,2.84388,2.8004,2.80798,470100.70736249,0
+CLX.US,D,19860307,000000,2.78644,2.85795,2.78644,2.85795,499068.77301088,0
+CLX.US,D,19860310,000000,2.8728,2.8728,2.84388,2.85795,435574.29498872,0
+CLX.US,D,19860311,000000,2.85096,2.99447,2.85096,2.96594,1773472.5202952,0
+CLX.US,D,19860312,000000,2.97302,3.02358,2.95139,3.00175,1147409.7076963,0
+CLX.US,D,19860313,000000,2.98749,3.05928,2.9802,3.04492,1036007.9134677,0
+CLX.US,D,19860314,000000,3.03057,3.08111,3.02358,3.0519,931294.02938364,0
+CLX.US,D,19860317,000000,3.02358,3.0519,3.00175,3.03057,835491.59747588,0
+CLX.US,D,19860318,000000,3.03785,3.10246,3.00912,3.10246,1199767.1580927,0
+CLX.US,D,19860319,000000,3.09518,3.14554,3.09518,3.11702,912356.81224315,0
+CLX.US,D,19860320,000000,3.12381,3.13118,3.10246,3.12381,470100.70736249,0
+CLX.US,D,19860321,000000,3.13118,3.13806,3.10954,3.13806,727432.74161081,0
+CLX.US,D,19860324,000000,3.12381,3.16708,3.10954,3.16708,1092824.6484329,0
+CLX.US,D,19860325,000000,3.18852,3.18852,3.13806,3.15991,424432.18381925,0
+CLX.US,D,19860326,000000,3.15282,3.25315,3.15282,3.24617,805414.30258341,0
+CLX.US,D,19860327,000000,3.23898,3.2676,3.20299,3.20299,506864.89569064,0
+CLX.US,D,19860331,000000,3.1958,3.23898,3.18852,3.21016,188261.92545206,0
+CLX.US,D,19860401,000000,3.20299,3.22432,3.1958,3.21016,433345.66941307,0
+CLX.US,D,19860402,000000,3.21016,3.21016,3.15282,3.18134,1267716.8538486,0
+CLX.US,D,19860403,000000,3.18134,3.18852,3.16708,3.16708,440025.44588752,0
+CLX.US,D,19860404,000000,3.15991,3.15991,2.95857,2.99447,990335.3230895,0
+CLX.US,D,19860407,000000,2.99447,2.99447,2.8366,2.87998,1089479.676652,0
+CLX.US,D,19860408,000000,2.89424,2.99447,2.89424,2.99447,1454868.5333479,0
+CLX.US,D,19860409,000000,3.00175,3.02358,2.9802,3.00175,726323.51236673,0
+CLX.US,D,19860410,000000,3.03057,3.11702,3.02358,3.10246,587067.96527764,0
+CLX.US,D,19860411,000000,3.12381,3.18852,3.11702,3.18134,1027097.4780002,0
+CLX.US,D,19860414,000000,3.18134,3.20299,3.16708,3.20299,675075.29121439,0
+CLX.US,D,19860415,000000,3.16708,3.18134,3.08781,3.09518,1547329.0436009,0
+CLX.US,D,19860416,000000,3.09518,3.09518,3.0162,3.04492,1518366.0614963,0
+CLX.US,D,19860417,000000,3.03057,3.03057,2.97302,2.99447,785363.78936384,0
+CLX.US,D,19860418,000000,3.02358,3.08781,3.02358,3.08781,1296680.852662,0
+CLX.US,D,19860421,000000,3.10954,3.10954,3.07374,3.10954,571479.78675311,0
+CLX.US,D,19860422,000000,3.10954,3.10954,3.0162,3.03057,374295.22532848,0
+CLX.US,D,19860423,000000,2.9802,2.98749,2.92286,2.95857,931294.02938364,0
+CLX.US,D,19860424,000000,2.9802,2.98749,2.92286,2.92994,662821.91738334,0
+CLX.US,D,19860425,000000,2.93732,2.93732,2.89424,2.90113,1009268.473395,0
+CLX.US,D,19860428,000000,2.89424,2.90821,2.86513,2.89424,767538.85159368,0
+CLX.US,D,19860429,000000,2.90113,2.92286,2.88676,2.91568,795387.5209105,0
+CLX.US,D,19860430,000000,2.92994,2.95139,2.89424,2.90821,499068.77301088,0
+CLX.US,D,19860501,000000,2.89424,2.89424,2.85795,2.87998,602672.41114214,0
+CLX.US,D,19860502,000000,2.87998,2.88676,2.78644,2.78644,1122896.8597817,0
+CLX.US,D,19860505,000000,2.80798,2.88676,2.8004,2.87998,590413.95376735,0
+CLX.US,D,19860506,000000,2.87998,2.89424,2.86513,2.87998,1658728.804412,0
+CLX.US,D,19860507,000000,2.88676,2.88676,2.84388,2.86513,897878.87967145,0
+CLX.US,D,19860508,000000,2.90821,2.95139,2.89424,2.91568,1362407.0063861,0
+CLX.US,D,19860509,000000,2.89424,2.95139,2.88676,2.92994,794272.19141393,0
+CLX.US,D,19860512,000000,2.94431,2.95139,2.92286,2.92286,340882.10903378,0
+CLX.US,D,19860513,000000,2.94431,2.96594,2.93732,2.95139,745259.71279847,0
+CLX.US,D,19860514,000000,2.94431,2.9802,2.94431,2.9802,686217.40238387,0
+CLX.US,D,19860515,000000,2.97302,2.9802,2.90821,2.92286,602672.41114214,0
+CLX.US,D,19860516,000000,2.90821,2.90821,2.84388,2.90113,485697.01955701,0
+CLX.US,D,19860519,000000,2.88676,2.88676,2.86513,2.87998,829921.05024551,0
+CLX.US,D,19860520,000000,2.86513,2.87998,2.8366,2.86513,467875.13191309,0
+CLX.US,D,19860521,000000,2.86513,2.89424,2.86513,2.86513,729663.40060396,0
+CLX.US,D,19860522,000000,2.86513,2.96594,2.86513,2.96594,1234296.6205927,0
+CLX.US,D,19860523,000000,2.98749,3.03785,2.95857,3.02358,1757872.1412657,0
+CLX.US,D,19860527,000000,3.02358,3.06656,3.02358,3.0519,466762.85254276,0
+CLX.US,D,19860528,000000,3.0519,3.05928,3.02358,3.04492,701812.69786964,0
+CLX.US,D,19860529,000000,3.03785,3.06656,3.03057,3.05928,454511.51212921,0
+CLX.US,D,19860530,000000,3.0519,3.10954,3.04492,3.09518,687329.68175419,0
+CLX.US,D,19860602,000000,3.08781,3.10246,3.06656,3.07374,475670.23788411,0
+CLX.US,D,19860603,000000,3.06656,3.08781,3.0519,3.08111,544740.34668037,0
+CLX.US,D,19860604,000000,3.06656,3.08111,3.04492,3.0519,266244.50313341,0
+CLX.US,D,19860605,000000,3.07374,3.07374,2.99447,3.03785,1037121.2095468,0
+CLX.US,D,19860606,000000,3.04492,3.04492,2.96594,2.9802,392125.24664239,0
+CLX.US,D,19860609,000000,2.96594,2.96594,2.88676,2.90113,630518.03033272,0
+CLX.US,D,19860610,000000,2.87998,2.90113,2.84388,2.89424,1100620.7711127,0
+CLX.US,D,19860611,000000,2.91568,2.93732,2.90821,2.92994,661705.57117802,0
+CLX.US,D,19860612,000000,2.92994,2.99447,2.92286,2.98749,1392483.2845698,0
+CLX.US,D,19860613,000000,2.99447,3.08111,2.99447,3.03785,492380.86286645,0
+CLX.US,D,19860616,000000,3.03057,3.05928,3.03057,3.0519,497954.46022305,0
+CLX.US,D,19860617,000000,3.03785,3.03785,2.99447,3.02358,868909.79731431,0
+CLX.US,D,19860618,000000,3.02358,3.03785,3.00175,3.03785,448934.86464636,0
+CLX.US,D,19860619,000000,3.03785,3.03785,2.99447,2.99447,272926.31302535,0
+CLX.US,D,19860620,000000,3.00175,3.0162,2.9802,3.00912,532490.02297556,0
+CLX.US,D,19860623,000000,3.0162,3.10954,2.99447,3.03785,794272.19141393,0
+CLX.US,D,19860624,000000,3.0519,3.10954,3.04492,3.07374,1556240.4957773,0
+CLX.US,D,19860625,000000,3.08111,3.17406,3.06656,3.12381,905671.95222497,0
+CLX.US,D,19860626,000000,3.12381,3.13806,3.07374,3.10954,1349041.3531847,0
+CLX.US,D,19860627,000000,3.13806,3.17406,3.12381,3.15282,1633109.7773795,0
+CLX.US,D,19860630,000000,3.16708,3.18134,3.15282,3.15991,454511.51212921,0
+CLX.US,D,19860701,000000,3.15991,3.22432,3.15991,3.21016,927951.09102017,0
+CLX.US,D,19860702,000000,3.21016,3.27468,3.21016,3.27468,1052721.5885763,0
+CLX.US,D,19860703,000000,3.35366,3.35366,3.25315,3.26082,1486060.1410282,0
+CLX.US,D,19860707,000000,3.2676,3.27468,3.15991,3.16708,734121.66846399,0
+CLX.US,D,19860708,000000,3.15991,3.15991,3.09518,3.13118,1253235.8711507,0
+CLX.US,D,19860709,000000,3.14554,3.17406,3.12381,3.13806,374295.22532848,0
+CLX.US,D,19860710,000000,3.15991,3.16708,3.10954,3.13806,320828.54568798,0
+CLX.US,D,19860711,000000,3.15282,3.15282,3.08111,3.08781,1300027.8578605,0
+CLX.US,D,19860714,000000,3.08781,3.08781,2.9802,3.00175,729663.40060396,0
+CLX.US,D,19860715,000000,2.98749,2.99447,2.87998,2.91568,1355724.1797854,0
+CLX.US,D,19860716,000000,2.93732,3.0519,2.91568,3.02358,2033027.0798667,0
+CLX.US,D,19860717,000000,3.02358,3.13806,3.02358,3.10954,2546578.868993,0
+CLX.US,D,19860718,000000,3.10954,3.15282,3.10246,3.13806,2082043.6253171,0
+CLX.US,D,19860721,000000,3.17406,3.18134,3.16708,3.18134,774220.66148562,0
+CLX.US,D,19860722,000000,3.18852,3.21724,3.17406,3.18134,495727.86806491,0
+CLX.US,D,19860723,000000,3.18852,3.23898,3.18134,3.22432,758621.29916486,0
+CLX.US,D,19860724,000000,3.28187,3.3394,3.27468,3.28187,1262151.390162,0
+CLX.US,D,19860725,000000,3.28885,3.32485,3.28885,3.3034,788705.71101856,0
+CLX.US,D,19860728,000000,3.32485,3.43274,3.31078,3.32485,1199767.1580927,0
+CLX.US,D,19860729,000000,3.33251,3.33251,3.21016,3.21016,1408080.6134731,0
+CLX.US,D,19860730,000000,3.24617,3.26082,3.20299,3.21724,670622.10689809,0
+CLX.US,D,19860731,000000,3.2316,3.2316,3.14554,3.16708,652796.15241918,0
+CLX.US,D,19860801,000000,3.17406,3.17406,3.11702,3.13118,2333804.0956263,0
+CLX.US,D,19860804,000000,3.12381,3.13118,3.08781,3.13118,845518.37914878,0
+CLX.US,D,19860805,000000,3.15991,3.16708,3.13806,3.15991,1816920.5519328,0
+CLX.US,D,19860806,000000,3.17406,3.17406,3.14554,3.14554,475670.23788411,0
+CLX.US,D,19860807,000000,3.15282,3.18134,3.11702,3.12381,1581861.5562272,0
+CLX.US,D,19860808,000000,3.13806,3.14554,3.04492,3.04492,1027097.4780002,0
+CLX.US,D,19860811,000000,3.04492,3.17406,3.04492,3.13806,826580.14529954,0
+CLX.US,D,19860812,000000,3.14554,3.2316,3.13118,3.2316,805414.30258341,0
+CLX.US,D,19860813,000000,3.2316,3.23898,3.18852,3.20299,706266.89889468,0
+CLX.US,D,19860814,000000,3.21016,3.21016,3.17406,3.18134,303007.67475281,0
+CLX.US,D,19860815,000000,3.1958,3.1958,3.16708,3.16708,266244.50313341,0
+CLX.US,D,19860818,000000,3.18852,3.21724,3.15282,3.18852,581500.46817352,0
+CLX.US,D,19860819,000000,3.20299,3.26082,3.18134,3.25315,483470.42739886,0
+CLX.US,D,19860820,000000,3.26082,3.33251,3.24617,3.32485,835491.59747588,0
+CLX.US,D,19860821,000000,3.3394,3.36822,3.3394,3.35366,741917.79114376,0
+CLX.US,D,19860822,000000,3.37531,3.40412,3.36094,3.36094,464528.12671463,0
+CLX.US,D,19860825,000000,3.35366,3.36094,3.29632,3.3034,560336.65887489,0
+CLX.US,D,19860826,000000,3.29632,3.29632,3.23898,3.26082,782020.85100038,0
+CLX.US,D,19860827,000000,3.27468,3.33251,3.2676,3.32485,974742.06102123,0
+CLX.US,D,19860828,000000,3.33251,3.36822,3.33251,3.35366,968054.1508768,0
+CLX.US,D,19860829,000000,3.35366,3.37531,3.35366,3.36822,362046.93504117,0
+CLX.US,D,19860902,000000,3.36822,3.36822,3.31078,3.31078,578158.5465188,0
+CLX.US,D,19860903,000000,3.28885,3.28885,3.21724,3.2676,849974.61359132,0
+CLX.US,D,19860904,000000,3.27468,3.32485,3.22432,3.31757,451163.490222,0
+CLX.US,D,19860905,000000,3.31078,3.31078,3.18852,3.21724,534712.54829871,0
+CLX.US,D,19860908,000000,3.21724,3.2316,3.13118,3.15991,1044920.3823528,0
+CLX.US,D,19860909,000000,3.15991,3.18134,3.07374,3.07374,628287.37133958,0
+CLX.US,D,19860910,000000,3.07374,3.07374,2.9802,2.9802,1073885.397875,0
+CLX.US,D,19860911,000000,2.98749,2.98749,2.77208,2.82962,2565512.0192985,0
+CLX.US,D,19860912,000000,2.82225,2.84388,2.6932,2.81487,1596345.5890514,0
+CLX.US,D,19860915,000000,2.79362,2.82962,2.79362,2.80798,668392.4646137,0
+CLX.US,D,19860916,000000,2.81487,2.81487,2.729,2.7648,593752.82529583,0
+CLX.US,D,19860917,000000,2.7648,2.78644,2.75054,2.7648,526919.4757452,0
+CLX.US,D,19860918,000000,2.7648,2.81487,2.75054,2.77907,901217.75119992,0
+CLX.US,D,19860919,000000,2.7648,2.7648,2.70028,2.73619,630518.03033272,0
+CLX.US,D,19860922,000000,2.75054,2.75742,2.72172,2.74346,567021.51889307,0
+CLX.US,D,19860923,000000,2.75054,2.75742,2.72172,2.72172,687329.68175419,0
+CLX.US,D,19860924,000000,2.72172,2.74346,2.72172,2.74346,1061631.0073352,0
+CLX.US,D,19860925,000000,2.74346,2.74346,2.62838,2.6574,1840306.8865546,0
+CLX.US,D,19860926,000000,2.6574,2.68573,2.62838,2.64973,1284428.4955397,0
+CLX.US,D,19860929,000000,2.62838,2.62838,2.57812,2.59976,758621.29916486,0
+CLX.US,D,19860930,000000,2.61403,2.61403,2.56367,2.57085,751939.48927292,0
+CLX.US,D,19861001,000000,2.57812,2.61403,2.57812,2.59976,1154086.4340445,0
+CLX.US,D,19861002,000000,2.59268,2.6211,2.59268,2.61403,950228.19639789,0
+CLX.US,D,19861003,000000,2.6211,2.63536,2.59268,2.59976,689557.29062109,0
+CLX.US,D,19861006,000000,2.59976,2.62838,2.59976,2.6211,622718.85752672,0
+CLX.US,D,19861007,000000,2.61403,2.61403,2.5854,2.61403,1617506.3482238,0
+CLX.US,D,19861008,000000,2.64294,2.71444,2.62838,2.67864,1256578.8095142,0
+CLX.US,D,19861009,000000,2.68573,2.75742,2.68573,2.68573,1268832.1833452,0
+CLX.US,D,19861010,000000,2.67864,2.73619,2.67864,2.73619,569247.09434247,0
+CLX.US,D,19861013,000000,2.729,2.77907,2.72172,2.77907,297432.0439787,0
+CLX.US,D,19861014,000000,2.78644,2.82962,2.7648,2.78644,616035.01421728,0
+CLX.US,D,19861015,000000,2.78644,2.78644,2.73619,2.77208,1488288.7666038,0
+CLX.US,D,19861016,000000,2.78644,2.8366,2.78644,2.82962,748598.58432695,0
+CLX.US,D,19861017,000000,2.8366,2.85795,2.77907,2.85096,724093.87008234,0
+CLX.US,D,19861020,000000,2.84388,2.84388,2.80798,2.82962,724093.87008234,0
+CLX.US,D,19861021,000000,2.82225,2.84388,2.81487,2.81487,334198.26572435,0
+CLX.US,D,19861022,000000,2.8366,2.84388,2.81487,2.81487,245076.62699978,0
+CLX.US,D,19861023,000000,2.82225,2.88676,2.81487,2.88676,727432.74161081,0
+CLX.US,D,19861024,000000,2.8728,2.92994,2.86513,2.91568,767538.85159368,0
+CLX.US,D,19861027,000000,2.90113,2.90113,2.85096,2.90113,485697.01955701,0
+CLX.US,D,19861028,000000,2.90821,2.90821,2.87998,2.87998,436683.5242328,0
+CLX.US,D,19861029,000000,2.8728,2.89424,2.86513,2.87998,1027097.4780002,0
+CLX.US,D,19861030,000000,2.88676,2.88676,2.79362,2.82962,724093.87008234,0
+CLX.US,D,19861031,000000,2.82962,2.8366,2.75054,2.78644,861111.64121705,0
+CLX.US,D,19861103,000000,2.8004,2.8004,2.77208,2.78644,510206.81734536,0
+CLX.US,D,19861104,000000,2.77907,2.82225,2.77907,2.79362,1223160.6096757,0
+CLX.US,D,19861105,000000,2.78644,2.8366,2.77907,2.8366,802072.38092869,0
+CLX.US,D,19861106,000000,2.8366,2.8366,2.82225,2.82225,1077225.2861122,0
+CLX.US,D,19861107,000000,2.82225,2.8366,2.77907,2.77907,424432.18381925,0
+CLX.US,D,19861110,000000,2.7648,2.80798,2.75054,2.77907,971399.12265776,0
+CLX.US,D,19861111,000000,2.78644,2.78644,2.77208,2.77907,365390.89011338,0
+CLX.US,D,19861112,000000,2.78644,2.78644,2.74346,2.74346,491267.56678737,0
+CLX.US,D,19861113,000000,2.74346,2.75054,2.73619,2.73619,1748959.6723806,0
+CLX.US,D,19861114,000000,2.73619,2.77907,2.72172,2.77907,910128.18666751,0
+CLX.US,D,19861117,000000,2.79362,2.8366,2.78644,2.80798,464528.12671463,0
+CLX.US,D,19861118,000000,2.82225,2.85795,2.74346,2.74346,1466008.6110999,0
+CLX.US,D,19861119,000000,2.74346,2.7648,2.73619,2.75742,675075.29121439,0
+CLX.US,D,19861120,000000,2.7648,2.8004,2.75054,2.8004,504639.32024124,0
+CLX.US,D,19861121,000000,2.80798,2.90113,2.79362,2.85795,1046032.6617231,0
+CLX.US,D,19861124,000000,2.8728,2.89424,2.85795,2.88676,569247.09434247,0
+CLX.US,D,19861125,000000,2.89424,2.90821,2.87998,2.90113,721863.2110892,0
+CLX.US,D,19861126,000000,2.88676,2.94431,2.87998,2.90113,2073134.2065583,0
+CLX.US,D,19861128,000000,2.90113,2.90113,2.8728,2.8728,649455.24747321,0
+CLX.US,D,19861201,000000,2.8728,2.90821,2.86513,2.90821,760853.9915755,0
+CLX.US,D,19861202,000000,2.93732,2.99447,2.92286,2.9802,618265.67321042,0
+CLX.US,D,19861203,000000,2.99447,3.05928,2.99447,3.03785,1792408.7207269,0
+CLX.US,D,19861204,000000,3.04492,3.04492,3.00175,3.0162,1200879.437463,0
+CLX.US,D,19861205,000000,3.0162,3.0519,3.0162,3.04492,1578522.6846987,0
+CLX.US,D,19861208,000000,3.04492,3.04492,2.9802,3.0162,833261.95519148,0
+CLX.US,D,19861209,000000,3.0162,3.03785,3.00175,3.00912,571479.78675311,0
+CLX.US,D,19861210,000000,2.98749,3.03785,2.96594,3.03785,675075.29121439,0
+CLX.US,D,19861211,000000,3.03785,3.03785,2.9802,2.9802,1822487.0323282,0
+CLX.US,D,19861212,000000,2.95857,2.9802,2.92286,2.92994,473446.6958522,0
+CLX.US,D,19861215,000000,2.93732,2.99447,2.92286,2.96594,931294.02938364,0
+CLX.US,D,19861216,000000,2.9802,2.98749,2.95139,2.96594,699580.005459,0
+CLX.US,D,19861217,000000,2.96594,2.96594,2.86513,2.90821,1819142.0605472,0
+CLX.US,D,19861218,000000,2.91568,2.91568,2.89424,2.90821,1998493.5505317,0
+CLX.US,D,19861219,000000,2.90821,2.9802,2.89424,2.9802,1500547.2239786,0
+CLX.US,D,19861222,000000,2.96594,2.97302,2.90821,2.97302,817671.74324945,0
+CLX.US,D,19861223,000000,2.95857,2.97302,2.90821,2.95139,2174508.2024052,0
+CLX.US,D,19861224,000000,2.96594,2.97302,2.94431,2.95857,612694.10927131,0
+CLX.US,D,19861226,000000,2.95857,2.96594,2.95139,2.95857,268470.07858281,0
+CLX.US,D,19861229,000000,2.95139,2.95139,2.91568,2.92994,666168.9225818,0
+CLX.US,D,19861230,000000,2.90821,2.91568,2.88676,2.90113,900101.4049946,0
+CLX.US,D,19861231,000000,2.89424,2.93732,2.89424,2.90113,761971.35448956,0
+CLX.US,D,19870102,000000,2.91568,2.95139,2.91568,2.94431,587067.96527764,0
+CLX.US,D,19870105,000000,2.95139,2.96594,2.95139,2.96594,1525051.9382232,0
+CLX.US,D,19870106,000000,2.96594,2.96594,2.93732,2.96594,1782383.9724715,0
+CLX.US,D,19870107,000000,2.96594,3.0162,2.95857,3.0162,2329352.9447275,0
+CLX.US,D,19870108,000000,3.03057,3.11702,3.03057,3.10246,1512791.4474309,0
+CLX.US,D,19870109,000000,3.08781,3.15282,3.08111,3.13118,1256578.8095142,0
+CLX.US,D,19870112,000000,3.10954,3.14554,3.10954,3.13806,560336.65887489,0
+CLX.US,D,19870113,000000,3.13118,3.22432,3.12381,3.22432,1577408.3719109,0
+CLX.US,D,19870114,000000,3.21016,3.24617,3.1958,3.22432,1132929.7417071,0
+CLX.US,D,19870115,000000,3.2676,3.37531,3.2676,3.36094,2871865.682541,0
+CLX.US,D,19870116,000000,3.36094,3.38248,3.28885,3.35366,1441503.8968552,0
+CLX.US,D,19870119,000000,3.3394,3.36822,3.29632,3.3394,694015.55848112,0
+CLX.US,D,19870120,000000,3.35366,3.38248,3.3034,3.31757,560336.65887489,0
+CLX.US,D,19870121,000000,3.3034,3.3394,3.28187,3.28187,541400.45844314,0
+CLX.US,D,19870122,000000,3.29632,3.44002,3.2676,3.43274,1559583.4341407,0
+CLX.US,D,19870123,000000,3.49737,3.56916,3.42556,3.44681,2630127.9270697,0
+CLX.US,D,19870126,000000,3.44681,3.44681,3.4113,3.44681,678420.26299535,0
+CLX.US,D,19870127,000000,3.46117,3.49018,3.40412,3.42556,612694.10927131,0
+CLX.US,D,19870128,000000,3.39664,3.45429,3.38248,3.45429,574814.59144659,0
+CLX.US,D,19870129,000000,3.45429,3.45429,3.42556,3.44002,606011.28267062,0
+CLX.US,D,19870130,000000,3.44002,3.44681,3.43274,3.44002,891191.98623577,0
+CLX.US,D,19870202,000000,3.41829,3.41829,3.36822,3.38248,1091709.3189364,0
+CLX.US,D,19870203,000000,3.36822,3.37531,3.28885,3.28885,1203107.0463299,0
+CLX.US,D,19870204,000000,3.27468,3.33251,3.2676,3.32485,1129588.8367611,0
+CLX.US,D,19870205,000000,3.32485,3.33251,3.27468,3.31757,989218.97688418,0
+CLX.US,D,19870206,000000,3.33251,3.34668,3.31757,3.34668,1376887.989084,0
+CLX.US,D,19870209,000000,3.35366,3.37531,3.34668,3.35366,325282.74671302,0
+CLX.US,D,19870210,000000,3.36094,3.37531,3.32485,3.35366,729663.40060396,0
+CLX.US,D,19870211,000000,3.34668,3.38248,3.34668,3.38248,572592.06612343,0
+CLX.US,D,19870212,000000,3.38248,3.43274,3.37531,3.40412,1067201.5545655,0
+CLX.US,D,19870213,000000,3.41829,3.483,3.4113,3.46117,1263262.6528236,0
+CLX.US,D,19870217,000000,3.47553,3.49737,3.44681,3.483,702927.01065746,0
+CLX.US,D,19870218,000000,3.519,3.54773,3.519,3.54055,909014.89058843,0
+CLX.US,D,19870219,000000,3.56916,3.56916,3.519,3.52608,868909.79731431,0
+CLX.US,D,19870220,000000,3.54773,3.54773,3.519,3.519,690672.62011766,0
+CLX.US,D,19870223,000000,3.519,3.54055,3.47553,3.50465,516889.64394605,0
+CLX.US,D,19870224,000000,3.519,3.53326,3.50465,3.52608,1345697.3981125,0
+CLX.US,D,19870225,000000,3.53326,3.53326,3.50465,3.519,868909.79731431,0
+CLX.US,D,19870226,000000,3.53326,3.53326,3.50465,3.52608,534712.54829871,0
+CLX.US,D,19870227,000000,3.52608,3.54055,3.519,3.54055,344225.04739725,0
+CLX.US,D,19870302,000000,3.54055,3.54055,3.49737,3.51163,355361.05831424,0
+CLX.US,D,19870303,000000,3.49018,3.50465,3.47553,3.483,531373.67677024,0
+CLX.US,D,19870304,000000,3.49737,3.519,3.49018,3.50465,1012617.512011,0
+CLX.US,D,19870305,000000,3.50465,3.519,3.44681,3.44681,1843655.9251705,0
+CLX.US,D,19870306,000000,3.45429,3.45429,3.4113,3.43274,624950.5332286,0
+CLX.US,D,19870309,000000,3.44002,3.44681,3.41829,3.43274,232824.26987747,0
+CLX.US,D,19870310,000000,3.44681,3.45429,3.41829,3.43274,225029.16390646,0
+CLX.US,D,19870311,000000,3.44002,3.45429,3.4113,3.41829,686217.40238387,0
+CLX.US,D,19870312,000000,3.42556,3.43274,3.40412,3.42556,1488288.7666038,0
+CLX.US,D,19870313,000000,3.43274,3.45429,3.42556,3.42556,584845.43995449,0
+CLX.US,D,19870316,000000,3.44002,3.44002,3.40412,3.43274,559223.36279581,0
+CLX.US,D,19870317,000000,3.41829,3.44002,3.39664,3.41829,531373.67677024,0
+CLX.US,D,19870318,000000,3.41829,3.44681,3.4113,3.42556,643883.6835341,0
+CLX.US,D,19870319,000000,3.44681,3.56169,3.44002,3.54773,1627537.1967317,0
+CLX.US,D,19870320,000000,3.57605,3.59808,3.55471,3.59041,992562.9319564,0
+CLX.US,D,19870323,000000,3.59041,3.64087,3.58363,3.6268,643883.6835341,0
+CLX.US,D,19870324,000000,3.61962,3.65522,3.61962,3.64087,618265.67321042,0
+CLX.US,D,19870325,000000,3.63379,3.68414,3.63379,3.68414,590413.95376735,0
+CLX.US,D,19870326,000000,3.69122,3.74138,3.69122,3.72712,841062.14470624,0
+CLX.US,D,19870327,000000,3.74138,3.75595,3.72005,3.72712,658365.6829408,0
+CLX.US,D,19870330,000000,3.63379,3.69122,3.61962,3.6626,961371.32427611,0
+CLX.US,D,19870331,000000,3.64804,3.65522,3.61962,3.6268,372073.71671407,0
+CLX.US,D,19870401,000000,3.61962,3.70549,3.56916,3.69122,575933.98777815,0
+CLX.US,D,19870402,000000,3.7345,3.7345,3.64804,3.6626,412173.72644445,0
+CLX.US,D,19870403,000000,3.64087,3.6626,3.6268,3.6626,659483.04585486,0
+CLX.US,D,19870406,000000,3.6626,3.67667,3.63379,3.6626,606011.28267062,0
+CLX.US,D,19870407,000000,3.66969,3.70549,3.61962,3.61962,593752.82529583,0
+CLX.US,D,19870408,000000,3.61962,3.61962,3.55471,3.56916,764193.87981272,0
+CLX.US,D,19870409,000000,3.58363,3.58363,3.519,3.53326,609352.18761659,0
+CLX.US,D,19870410,000000,3.54773,3.59808,3.54773,3.59041,642770.38745503,0
+CLX.US,D,19870413,000000,3.57605,3.59041,3.51163,3.51163,384322.00700139,0
+CLX.US,D,19870414,000000,3.49737,3.49737,3.38248,3.43274,1154086.4340445,0
+CLX.US,D,19870415,000000,3.44681,3.50465,3.44681,3.50465,708496.54117907,0
+CLX.US,D,19870416,000000,3.57605,3.64087,3.57605,3.61962,427774.10547396,0
+CLX.US,D,19870420,000000,3.61962,3.61962,3.55471,3.57605,804299.98979559,0
+CLX.US,D,19870421,000000,3.55471,3.56916,3.50465,3.56916,618265.67321042,0
+CLX.US,D,19870422,000000,3.56916,3.57605,3.51163,3.519,807639.87803281,0
+CLX.US,D,19870423,000000,3.51163,3.56169,3.50465,3.51163,483470.42739886,0
+CLX.US,D,19870424,000000,3.50465,3.50465,3.40412,3.42556,579274.89272412,0
+CLX.US,D,19870427,000000,3.39664,3.44002,3.35366,3.39664,646111.292401,0
+CLX.US,D,19870428,000000,3.4113,3.44002,3.40412,3.4113,556995.75392891,0
+CLX.US,D,19870429,000000,3.42556,3.43274,3.38976,3.40412,344225.04739725,0
+CLX.US,D,19870430,000000,3.40412,3.41829,3.38976,3.39664,1357956.872196,0
+CLX.US,D,19870501,000000,3.38248,3.38976,3.36094,3.37531,487926.6618414,0
+CLX.US,D,19870504,000000,3.38248,3.38976,3.36822,3.38248,380987.2023079,0
+CLX.US,D,19870505,000000,3.38976,3.44681,3.38248,3.44002,1470465.8622511,0
+CLX.US,D,19870506,000000,3.43274,3.43274,3.38248,3.39664,702927.01065746,0
+CLX.US,D,19870507,000000,3.39664,3.39664,3.3034,3.31078,1144063.7192066,0
+CLX.US,D,19870508,000000,3.31757,3.31757,3.1958,3.22432,1259921.7478776,0
+CLX.US,D,19870511,000000,3.21724,3.24617,3.20299,3.20299,1376887.989084,0
+CLX.US,D,19870512,000000,3.21016,3.21724,3.17406,3.21724,506864.89569064,0
+CLX.US,D,19870513,000000,3.2316,3.26082,3.21016,3.26082,1135153.283739,0
+CLX.US,D,19870514,000000,3.27468,3.28187,3.14554,3.18134,1919402.760315,0
+CLX.US,D,19870515,000000,3.18134,3.18134,3.15282,3.16708,949118.9671538,0
+CLX.US,D,19870518,000000,3.16708,3.17406,3.11702,3.12381,1154086.4340445,0
+CLX.US,D,19870519,000000,3.12381,3.12381,2.92994,2.9802,3590384.938558,0
+CLX.US,D,19870520,000000,2.94431,2.97302,2.8728,2.94431,1881528.326034,0
+CLX.US,D,19870521,000000,2.97302,3.0162,2.95857,2.98749,1677668.0549699,0
+CLX.US,D,19870522,000000,3.00175,3.07374,3.00175,3.03057,1169689.8632002,0
+CLX.US,D,19870526,000000,3.03785,3.09518,3.03785,3.09518,612694.10927131,0
+CLX.US,D,19870527,000000,3.08111,3.08781,3.03785,3.03785,1686581.5405638,0
+CLX.US,D,19870528,000000,3.0519,3.07374,3.04492,3.06656,1696601.2052754,0
+CLX.US,D,19870529,000000,3.07374,3.10954,3.07374,3.10954,1032669.0419393,0
+CLX.US,D,19870601,000000,3.12381,3.20299,3.12381,3.17406,1048259.2538813,0
+CLX.US,D,19870602,000000,3.18852,3.2316,3.15991,3.18852,882274.43380694,0
+CLX.US,D,19870603,000000,3.20299,3.31757,3.20299,3.27468,639430.49921781,0
+CLX.US,D,19870604,000000,3.3034,3.34668,3.24617,3.34668,625503.62278752,0
+CLX.US,D,19870605,000000,3.31757,3.31757,3.2316,3.3034,365390.89011338,0
+CLX.US,D,19870608,000000,3.31757,3.34668,3.28885,3.3034,348118.02519339,0
+CLX.US,D,19870609,000000,3.3034,3.31757,3.26082,3.3034,553654.84898294,0
+CLX.US,D,19870610,000000,3.31757,3.34668,3.28885,3.3034,418860.61988013,0
+CLX.US,D,19870611,000000,3.34668,3.37531,3.31757,3.37531,1147961.7805464,0
+CLX.US,D,19870612,000000,3.37531,3.40412,3.37531,3.40412,1098392.1455371,0
+CLX.US,D,19870615,000000,3.40412,3.49018,3.38976,3.49018,741354.53449736,0
+CLX.US,D,19870616,000000,3.49018,3.57605,3.49018,3.57605,798169.23604507,0
+CLX.US,D,19870617,000000,3.77748,3.77748,3.6626,3.69122,1095051.2405911,0
+CLX.US,D,19870618,000000,3.69122,3.7345,3.67667,3.69122,1078344.6824437,0
+CLX.US,D,19870619,000000,3.69122,3.7345,3.67667,3.7345,906231.14203637,0
+CLX.US,D,19870622,000000,3.7345,3.74886,3.69122,3.74886,633865.03553118,0
+CLX.US,D,19870623,000000,3.74886,3.74886,3.67667,3.69122,840503.97160358,0
+CLX.US,D,19870624,000000,3.69122,3.7345,3.54773,3.57605,675636.51444329,0
+CLX.US,D,19870625,000000,3.57605,3.59041,3.53326,3.53326,363160.23112024,0
+CLX.US,D,19870626,000000,3.50465,3.69122,3.49018,3.69122,621603.52803015,0
+CLX.US,D,19870629,000000,3.69122,3.82036,3.69122,3.8063,582061.69140243,0
+CLX.US,D,19870630,000000,3.8063,3.89246,3.7345,3.79184,1030435.3328199,0
+CLX.US,D,19870701,000000,3.74886,3.79184,3.74886,3.76312,796500.81698958,0
+CLX.US,D,19870702,000000,3.77748,3.83492,3.6626,3.69122,613807.40535038,0
+CLX.US,D,19870706,000000,3.6626,3.67667,3.57605,3.57605,492380.86286645,0
+CLX.US,D,19870707,000000,3.57605,3.63379,3.53326,3.54773,603228.55082731,0
+CLX.US,D,19870708,000000,3.56169,3.56169,3.50465,3.519,524691.8668783,0
+CLX.US,D,19870709,000000,3.50465,3.519,3.49018,3.519,568134.81497214,0
+CLX.US,D,19870710,000000,3.54773,3.56169,3.47553,3.53326,604895.95317405,0
+CLX.US,D,19870713,000000,3.53326,3.53326,3.47553,3.53326,502965.81764201,0
+CLX.US,D,19870714,000000,3.519,3.54773,3.50465,3.54773,911244.53287283,0
+CLX.US,D,19870715,000000,3.519,3.519,3.43274,3.46117,1393600.6474839,0
+CLX.US,D,19870716,000000,3.49018,3.54773,3.49018,3.53326,1457653.2986087,0
+CLX.US,D,19870717,000000,3.519,3.56169,3.47553,3.56169,1116774.2397011,0
+CLX.US,D,19870720,000000,3.56169,3.63379,3.53326,3.60506,1039911.0583514,0
+CLX.US,D,19870721,000000,3.60506,3.60506,3.519,3.54773,782579.02410304,0
+CLX.US,D,19870722,000000,3.53326,3.61962,3.519,3.60506,626622.00241034,0
+CLX.US,D,19870723,000000,3.59041,3.6626,3.59041,3.63379,1243771.3294154,0
+CLX.US,D,19870724,000000,3.6626,3.72005,3.6626,3.72005,459527.9530919,0
+CLX.US,D,19870727,000000,3.79184,3.79184,3.70549,3.79184,446712.3393232,0
+CLX.US,D,19870728,000000,3.8063,3.86364,3.79184,3.82036,839949.86533591,0
+CLX.US,D,19870729,000000,3.83492,3.95,3.83492,3.93544,847741.92118068,0
+CLX.US,D,19870730,000000,3.97882,4.00695,3.92099,3.96417,1238199.7654763,0
+CLX.US,D,19870731,000000,3.95,4.0216,3.93544,4.0216,399362.17951074,0
+CLX.US,D,19870803,000000,3.99288,4.00695,3.93544,3.97882,531928.79974666,0
+CLX.US,D,19870804,000000,3.96417,4.10806,3.86364,4.06488,2007960.1256844,0
+CLX.US,D,19870805,000000,4.15084,4.18005,4.07934,4.0937,1738936.9575427,0
+CLX.US,D,19870806,000000,4.10806,4.10806,3.97882,4.0216,783136.18049695,0
+CLX.US,D,19870807,000000,4.00695,4.00695,3.95,3.95,1124571.3790897,0
+CLX.US,D,19870810,000000,3.95,3.99288,3.92099,3.92099,645557.18613333,0
+CLX.US,D,19870811,000000,3.93544,3.96417,3.89246,3.96417,2413456.1090719,0
+CLX.US,D,19870812,000000,3.95,3.96417,3.84948,3.8781,1398614.0383203,0
+CLX.US,D,19870813,000000,3.89246,3.90672,3.79184,3.8063,1071100.6326142,0
+CLX.US,D,19870814,000000,3.8063,3.83492,3.77748,3.82036,1904922.7943258,0
+CLX.US,D,19870817,000000,3.83492,3.86364,3.79184,3.82036,1233182.3078049,0
+CLX.US,D,19870818,000000,3.82036,3.82036,3.74886,3.8063,583728.07704042,0
+CLX.US,D,19870819,000000,3.79184,3.83492,3.79184,3.83492,396026.35810851,0
+CLX.US,D,19870820,000000,3.83492,3.89246,3.82036,3.86364,753058.88560448,0
+CLX.US,D,19870821,000000,3.89246,3.92099,3.86364,3.92099,788705.71101856,0
+CLX.US,D,19870824,000000,3.89246,3.97882,3.79184,3.97882,1584655.4718667,0
+CLX.US,D,19870825,000000,3.95,4.0216,3.92099,4.00695,1478820.1580336,0
+CLX.US,D,19870826,000000,4.00695,4.06488,4.00695,4.00695,1087809.224179,0
+CLX.US,D,19870827,000000,4.00695,4.00695,3.90672,3.92099,837165.10007511,0
+CLX.US,D,19870828,000000,3.89246,3.89246,3.8063,3.86364,463979.10399071,0
+CLX.US,D,19870831,000000,3.8781,3.89246,3.82036,3.89246,582061.69140243,0
+CLX.US,D,19870901,000000,3.89246,3.90672,3.72005,3.79184,575377.84809299,0
+CLX.US,D,19870902,000000,3.76312,3.79184,3.69122,3.74886,1234296.6205927,0
+CLX.US,D,19870903,000000,3.76312,3.76312,3.72005,3.72005,502405.61112185,0
+CLX.US,D,19870904,000000,3.72005,3.74886,3.56916,3.56916,1397498.7088237,0
+CLX.US,D,19870908,000000,3.55471,3.64087,3.52608,3.63379,789258.80057748,0
+CLX.US,D,19870909,000000,3.64087,3.67667,3.61244,3.63379,433345.66941307,0
+CLX.US,D,19870910,000000,3.6626,3.67667,3.56916,3.59808,460631.0820835,0
+CLX.US,D,19870911,000000,3.59808,3.7345,3.59808,3.67667,1230398.5592528,0
+CLX.US,D,19870914,000000,3.67667,3.74886,3.67667,3.7345,1063301.4598081,0
+CLX.US,D,19870915,000000,3.7345,3.7345,3.67667,3.70549,510206.81734536,0
+CLX.US,D,19870916,000000,3.67667,3.69122,3.56916,3.63379,403822.48078827,0
+CLX.US,D,19870917,000000,3.67667,3.67667,3.58363,3.63379,368172.60524795,0
+CLX.US,D,19870918,000000,3.54055,3.58363,3.54055,3.55471,672849.71576499,0
+CLX.US,D,19870921,000000,3.56916,3.59808,3.45429,3.45429,579833.06582678,0
+CLX.US,D,19870922,000000,3.46864,3.67667,3.45429,3.67667,603779.60696873,0
+CLX.US,D,19870923,000000,3.67667,3.67667,3.58363,3.61244,504639.32024124,0
+CLX.US,D,19870924,000000,3.58363,3.69122,3.58363,3.64087,450609.38395433,0
+CLX.US,D,19870925,000000,3.64087,3.69122,3.61244,3.69122,474559.99193128,0
+CLX.US,D,19870928,000000,3.67667,3.83492,3.67667,3.76312,621603.52803015,0
+CLX.US,D,19870929,000000,3.76312,3.82036,3.7345,3.76312,452832.92598624,0
+CLX.US,D,19870930,000000,3.74886,3.82036,3.74886,3.76312,1186951.544324,0
+CLX.US,D,19871001,000000,3.76312,3.89246,3.76312,3.89246,1064973.9456986,0
+CLX.US,D,19871002,000000,3.86364,3.92099,3.86364,3.89246,221688.25896049,0
+CLX.US,D,19871005,000000,3.86364,3.89246,3.83492,3.89246,250645.14081264,0
+CLX.US,D,19871006,000000,3.86364,3.86364,3.76312,3.76312,847741.92118068,0
+CLX.US,D,19871007,000000,3.76312,3.82036,3.72005,3.74886,911797.62243174,0
+CLX.US,D,19871008,000000,3.76312,3.77748,3.59808,3.63379,1117326.3125513,0
+CLX.US,D,19871009,000000,3.67667,3.69122,3.59808,3.59808,321385.70208189,0
+CLX.US,D,19871012,000000,3.58363,3.61244,3.52608,3.59808,363713.32067916,0
+CLX.US,D,19871013,000000,3.63379,3.7345,3.59808,3.7345,658925.88946095,0
+CLX.US,D,19871014,000000,3.7345,3.7345,3.59808,3.61244,521349.94522358,0
+CLX.US,D,19871015,000000,3.59808,3.59808,3.52608,3.54055,720750.93171887,0
+CLX.US,D,19871016,000000,3.51163,3.52608,3.38248,3.39664,793717.06843752,0
+CLX.US,D,19871019,000000,3.28187,3.28187,2.729,3.15282,2362775.211401,0
+CLX.US,D,19871020,000000,2.729,2.90113,2.729,2.85795,2125488.6068285,0
+CLX.US,D,19871021,000000,2.90113,3.39664,2.90113,3.21016,1626423.9006526,0
+CLX.US,D,19871022,000000,3.36822,3.36822,3.02358,3.15282,1536190.9992664,0
+CLX.US,D,19871023,000000,3.09518,3.22432,3.08111,3.1958,761409.11455191,0
+CLX.US,D,19871026,000000,3.15991,3.15991,3.10246,3.11702,842728.53034423,0
+CLX.US,D,19871027,000000,3.18852,3.32485,3.08781,3.08781,962486.65377268,0
+CLX.US,D,19871028,000000,3.00175,3.13118,2.90113,3.00175,306346.54628128,0
+CLX.US,D,19871029,000000,3.00175,3.17406,2.97302,3.13118,1030435.3328199,0
+CLX.US,D,19871030,000000,3.13118,3.29632,3.10246,3.11702,986995.43485228,0
+CLX.US,D,19871102,000000,3.13118,3.13118,3.07374,3.13118,725764.32255533,0
+CLX.US,D,19871103,000000,3.10246,3.10246,2.97302,3.07374,466762.85254276,0
+CLX.US,D,19871104,000000,3.04492,3.07374,2.97302,3.03057,490709.39368471,0
+CLX.US,D,19871105,000000,3.0162,3.2316,3.00175,3.20299,691787.94961423,0
+CLX.US,D,19871106,000000,3.18852,3.25315,3.05928,3.10246,445589.89286539,0
+CLX.US,D,19871109,000000,3.04492,3.04492,2.92994,2.92994,623274.99721188,0
+CLX.US,D,19871110,000000,2.87998,2.90113,2.75054,2.85096,540285.12894657,0
+CLX.US,D,19871111,000000,2.87998,2.92994,2.85096,2.90113,472333.39977313,0
+CLX.US,D,19871112,000000,2.98749,3.03057,2.92994,2.94431,974742.06102123,0
+CLX.US,D,19871113,000000,2.94431,3.04492,2.94431,3.0162,691228.75980282,0
+CLX.US,D,19871116,000000,3.04492,3.10246,3.0162,3.04492,380426.99578775,0
+CLX.US,D,19871117,000000,2.98749,3.11702,2.95857,3.11702,589856.79737344,0
+CLX.US,D,19871118,000000,3.15991,3.15991,3.07374,3.10246,625503.62278752,0
+CLX.US,D,19871119,000000,3.10246,3.10246,3.05928,3.07374,411062.46378287,0
+CLX.US,D,19871120,000000,3.05928,3.17406,3.04492,3.15991,682316.29091774,0
+CLX.US,D,19871123,000000,3.17406,3.38248,3.15991,3.20299,766977.62836478,0
+CLX.US,D,19871124,000000,3.20299,3.31078,3.18852,3.25315,1515024.1398416,0
+CLX.US,D,19871125,000000,3.25315,3.3394,3.21724,3.21724,477895.81333351,0
+CLX.US,D,19871127,000000,3.20299,3.21724,3.14554,3.15991,230596.66101057,0
+CLX.US,D,19871130,000000,3.07374,3.07374,3.0162,3.04492,587627.15508905,0
+CLX.US,D,19871201,000000,3.07374,3.14554,3.07374,3.10246,502965.81764201,0
+CLX.US,D,19871202,000000,3.10246,3.13118,3.07374,3.11702,187149.64608174,0
+CLX.US,D,19871203,000000,3.11702,3.13118,3.04492,3.04492,613807.40535038,0
+CLX.US,D,19871204,000000,3.05928,3.05928,2.95857,3.00175,759182.52239376,0
+CLX.US,D,19871207,000000,3.04492,3.05928,2.95857,3.04492,549199.63124915,0
+CLX.US,D,19871208,000000,3.04492,3.15991,3.04492,3.15991,849419.49061491,0
+CLX.US,D,19871209,000000,3.15991,3.25315,3.14554,3.21724,1428131.1266926,0
+CLX.US,D,19871210,000000,3.15991,3.20299,3.13118,3.15991,1062743.2867055,0
+CLX.US,D,19871211,000000,3.14554,3.14554,3.10246,3.14554,279611.17304353,0
+CLX.US,D,19871214,000000,3.15991,3.29632,3.13118,3.26082,764193.87981272,0
+CLX.US,D,19871215,000000,3.28187,3.29632,3.15991,3.21724,722974.47375078,0
+CLX.US,D,19871216,000000,3.21724,3.28187,3.20299,3.28187,412733.93296461,0
+CLX.US,D,19871217,000000,3.31078,3.3394,3.25315,3.26082,522458.15775891,0
+CLX.US,D,19871218,000000,3.35366,3.36822,3.28187,3.3394,965830.60884489,0
+CLX.US,D,19871221,000000,3.31078,3.35366,3.28187,3.32485,948560.79405114,0
+CLX.US,D,19871222,000000,3.32485,3.32485,3.25315,3.32485,433345.66941307,0
+CLX.US,D,19871223,000000,3.32485,3.3394,3.29632,3.3394,561453.0050802,0
+CLX.US,D,19871224,000000,3.3394,3.3394,3.28187,3.29632,349791.52779262,0
+CLX.US,D,19871228,000000,3.28187,3.28187,3.21724,3.26082,181022.95916621,0
+CLX.US,D,19871229,000000,3.25315,3.31078,3.25315,3.26082,167099.13286217,0
+CLX.US,D,19871230,000000,3.31078,3.32485,3.21724,3.26082,1251567.4520952,0
+CLX.US,D,19871231,000000,3.2316,3.28187,3.21724,3.25315,324730.67386285,0
+CLX.US,D,19880104,000000,3.25315,3.31078,3.21724,3.31078,859995.29501174,0
+CLX.US,D,19880105,000000,3.38248,3.39664,3.29632,3.31078,904003.53316948,0
+CLX.US,D,19880106,000000,3.42556,3.42556,3.08781,3.13118,2231321.8872441,0
+CLX.US,D,19880107,000000,3.13118,3.31078,3.05928,3.28187,2864062.4429,0
+CLX.US,D,19880108,000000,3.28187,3.28187,3.08781,3.10246,1069431.1968499,0
+CLX.US,D,19880111,000000,3.15991,3.18852,3.07374,3.17406,1193081.2813658,0
+CLX.US,D,19880112,000000,3.14554,3.17406,3.07374,3.14554,781463.69460647,0
+CLX.US,D,19880113,000000,3.14554,3.25315,3.11702,3.14554,964158.12295441,0
+CLX.US,D,19880114,000000,3.15991,3.15991,3.07374,3.08781,709053.69757298,0
+CLX.US,D,19880115,000000,3.18852,3.20299,3.10246,3.11702,1410865.3787339,0
+CLX.US,D,19880118,000000,3.08781,3.11702,3.07374,3.08781,614366.59516179,0
+CLX.US,D,19880119,000000,3.05928,3.2316,3.05928,3.18852,809314.39734079,0
+CLX.US,D,19880120,000000,3.20299,3.25315,3.17406,3.25315,792044.58254704,0
+CLX.US,D,19880121,000000,3.32485,3.35366,3.25315,3.26082,1735597.0693055,0
+CLX.US,D,19880122,000000,3.29632,3.31078,3.25315,3.28187,739691.19898561,0
+CLX.US,D,19880125,000000,3.31757,3.39664,3.31757,3.36094,773667.5719267,0
+CLX.US,D,19880126,000000,3.33251,3.36094,3.31757,3.33251,450053.24426917,0
+CLX.US,D,19880127,000000,3.36094,3.4113,3.33251,3.34668,564788.82648243,0
+CLX.US,D,19880128,000000,3.37531,3.44002,3.31757,3.42556,898990.14233302,0
+CLX.US,D,19880129,000000,3.483,3.54055,3.45429,3.54055,816549.29679165,0
+CLX.US,D,19880201,000000,3.52608,3.54055,3.42556,3.42556,697920.73678224,0
+CLX.US,D,19880202,000000,3.4113,3.4113,3.28885,3.33251,741354.53449736,0
+CLX.US,D,19880203,000000,3.33251,3.36094,3.2316,3.26082,753058.88560448,0
+CLX.US,D,19880204,000000,3.28885,3.3034,3.2316,3.26082,425545.47989832,0
+CLX.US,D,19880205,000000,3.3034,3.31757,3.24617,3.27468,470657.8637564,0
+CLX.US,D,19880208,000000,3.27468,3.33251,3.2316,3.31757,534156.40861355,0
+CLX.US,D,19880209,000000,3.33251,3.39664,3.33251,3.37531,502965.81764201,0
+CLX.US,D,19880210,000000,3.39664,3.46864,3.37531,3.46864,1381901.3799205,0
+CLX.US,D,19880211,000000,3.46864,3.51163,3.42556,3.45429,826580.14529954,0
+CLX.US,D,19880212,000000,3.44002,3.51163,3.44002,3.46864,585957.71932481,0
+CLX.US,D,19880216,000000,3.46864,3.49737,3.4113,3.44002,746928.13185396,0
+CLX.US,D,19880217,000000,3.46864,3.46864,3.33251,3.34668,685105.12301354,0
+CLX.US,D,19880218,000000,3.36094,3.36094,3.27468,3.27468,414961.5418315,0
+CLX.US,D,19880219,000000,3.28885,3.42556,3.27468,3.42556,470100.70736249,0
+CLX.US,D,19880222,000000,3.39664,3.54055,3.39664,3.54055,578158.5465188,0
+CLX.US,D,19880223,000000,3.54055,3.56916,3.483,3.49737,671736.41968592,0
+CLX.US,D,19880224,000000,3.51163,3.51163,3.45429,3.46864,939648.32516606,0
+CLX.US,D,19880225,000000,3.45429,3.52608,3.39664,3.44002,1126802.0380828,0
+CLX.US,D,19880226,000000,3.42556,3.49737,3.4113,3.483,631629.2929943,0
+CLX.US,D,19880229,000000,3.54055,3.56916,3.52608,3.56916,1067201.5545655,0
+CLX.US,D,19880301,000000,3.59808,3.6268,3.58363,3.61244,1090592.9727311,0
+CLX.US,D,19880302,000000,3.6626,3.66969,3.61244,3.64087,838831.4857131,0
+CLX.US,D,19880303,000000,3.6626,3.69122,3.61244,3.6268,398808.07324307,0
+CLX.US,D,19880304,000000,3.6268,3.6626,3.61244,3.64087,497954.46022305,0
+CLX.US,D,19880307,000000,3.64087,3.6626,3.61244,3.64087,247303.21915792,0
+CLX.US,D,19880308,000000,3.64087,3.74886,3.64087,3.69122,857216.63000342,0
+CLX.US,D,19880309,000000,3.72005,3.74886,3.69122,3.70549,524133.69377564,0
+CLX.US,D,19880310,000000,3.70549,3.8063,3.69122,3.7345,598772.31638477,0
+CLX.US,D,19880311,000000,3.69122,3.69122,3.61244,3.64087,943549.43663219,0
+CLX.US,D,19880314,000000,3.64087,3.70549,3.6268,3.69122,334198.26572435,0
+CLX.US,D,19880315,000000,3.70549,3.72005,3.6626,3.72005,365390.89011338,0
+CLX.US,D,19880316,000000,3.72005,3.8063,3.69122,3.79184,1068872.0070385,0
+CLX.US,D,19880317,000000,3.82036,3.94252,3.82036,3.92837,927951.09102017,0
+CLX.US,D,19880318,000000,3.9859,3.9859,3.82036,3.89246,1120676.367876,0
+CLX.US,D,19880321,000000,3.83492,3.83492,3.77748,3.82036,603228.55082731,0
+CLX.US,D,19880322,000000,3.82036,3.89246,3.82036,3.8781,829366.94397785,0
+CLX.US,D,19880323,000000,3.86364,3.94252,3.83492,3.914,273480.41929301,0
+CLX.US,D,19880324,000000,3.84948,3.84948,3.76312,3.77748,575933.98777815,0
+CLX.US,D,19880325,000000,3.77748,3.79184,3.69122,3.70549,562003.04451288,0
+CLX.US,D,19880328,000000,3.66969,3.72005,3.64087,3.70549,278495.84354696,0
+CLX.US,D,19880329,000000,3.72005,3.72005,3.69122,3.69122,327512.38899741,0
+CLX.US,D,19880330,000000,3.70549,3.7345,3.69122,3.69122,394906.96177695,0
+CLX.US,D,19880331,000000,3.69122,3.72005,3.66969,3.70549,943549.43663219,0
+CLX.US,D,19880404,000000,3.69122,3.72005,3.59808,3.59808,363713.32067916,0
+CLX.US,D,19880405,000000,3.6268,3.69122,3.61244,3.69122,266244.50313341,0
+CLX.US,D,19880406,000000,3.6626,3.7345,3.6268,3.72005,697357.48013584,0
+CLX.US,D,19880407,000000,3.69122,3.76312,3.69122,3.70549,739127.94233921,0
+CLX.US,D,19880408,000000,3.70549,3.74886,3.66969,3.7345,393236.50930396,0
+CLX.US,D,19880411,000000,3.72005,3.7345,3.64087,3.66969,798729.44256522,0
+CLX.US,D,19880412,000000,3.6626,3.6626,3.58363,3.61244,1276632.37286,0
+CLX.US,D,19880413,000000,3.59808,3.59808,3.51163,3.56916,1922744.6819697,0
+CLX.US,D,19880414,000000,3.483,3.54055,3.46864,3.46864,1760656.9065265,0
+CLX.US,D,19880415,000000,3.49737,3.54055,3.45429,3.51163,982535.13357475,0
+CLX.US,D,19880418,000000,3.51163,3.54055,3.45429,3.45429,476783.53396318,0
+CLX.US,D,19880419,000000,3.46864,3.483,3.39664,3.42556,957469.19610123,0
+CLX.US,D,19880420,000000,3.39664,3.4113,3.36094,3.36094,509090.47114004,0
+CLX.US,D,19880421,000000,3.39664,3.44002,3.36094,3.37531,862231.03754862,0
+CLX.US,D,19880422,000000,3.4113,3.51163,3.39664,3.46864,393236.50930396,0
+CLX.US,D,19880425,000000,3.45429,3.51163,3.44002,3.45429,423877.06084283,0
+CLX.US,D,19880426,000000,3.44002,3.45429,3.37531,3.42556,1080008.0179555,0
+CLX.US,D,19880427,000000,3.4113,3.4113,3.36094,3.37531,749155.74072086,0
+CLX.US,D,19880428,000000,3.37531,3.39664,3.33251,3.33251,691228.75980282,0
+CLX.US,D,19880429,000000,3.33251,3.36094,3.28885,3.3034,446712.3393232,0
+CLX.US,D,19880502,000000,3.28885,3.33251,3.27468,3.3034,755278.36080139,0
+CLX.US,D,19880503,000000,3.33251,3.34668,3.2316,3.3034,798729.44256522,0
+CLX.US,D,19880504,000000,3.33251,3.33251,3.28885,3.28885,538612.64305609,0
+CLX.US,D,19880505,000000,3.28885,3.31757,3.27468,3.3034,440582.60228143,0
+CLX.US,D,19880506,000000,3.31757,3.34668,3.27468,3.3034,510206.81734536,0
+CLX.US,D,19880509,000000,3.27468,3.31757,3.26082,3.27468,733564.51207008,0
+CLX.US,D,19880510,000000,3.3034,3.31757,3.27468,3.27468,1474926.1635287,0
+CLX.US,D,19880511,000000,3.27468,3.28885,3.2316,3.26082,944104.5596086,0
+CLX.US,D,19880512,000000,3.24617,3.3034,3.24617,3.27468,622161.70113281,0
+CLX.US,D,19880513,000000,3.26082,3.33251,3.26082,3.33251,1029324.0701583,0
+CLX.US,D,19880516,000000,3.36094,3.37531,3.33251,3.33251,816549.29679165,0
+CLX.US,D,19880517,000000,3.34668,3.39664,3.33251,3.34668,856657.44019201,0
+CLX.US,D,19880518,000000,3.39664,3.4113,3.31757,3.34668,1306153.5280673,0
+CLX.US,D,19880519,000000,3.36094,3.36094,3.28885,3.34668,2287017.1924603,0
+CLX.US,D,19880520,000000,3.37531,3.37531,3.34668,3.36094,643326.52714019,0
+CLX.US,D,19880523,000000,3.34668,3.36094,3.31757,3.36094,1003704.0264171,0
+CLX.US,D,19880524,000000,3.36094,3.4113,3.36094,3.4113,328066.49526508,0
+CLX.US,D,19880525,000000,3.4113,3.42556,3.36094,3.37531,407159.31889925,0
+CLX.US,D,19880526,000000,3.37531,3.39664,3.36094,3.37531,883390.78001226,0
+CLX.US,D,19880527,000000,3.39664,3.39664,3.33251,3.39664,1644244.7715878,0
+CLX.US,D,19880531,000000,3.37531,3.42556,3.36094,3.42556,784246.42644978,0
+CLX.US,D,19880601,000000,3.4113,3.45429,3.4113,3.45429,1219262.5483358,0
+CLX.US,D,19880602,000000,3.45429,3.45429,3.39664,3.4113,930181.75001331,0
+CLX.US,D,19880603,000000,3.4113,3.42556,3.34668,3.37531,1171356.2488382,0
+CLX.US,D,19880606,000000,3.33251,3.4113,3.33251,3.4113,852759.37885213,0
+CLX.US,D,19880607,000000,3.4113,3.42556,3.31757,3.33251,793717.06843752,0
+CLX.US,D,19880608,000000,3.34668,3.45429,3.34668,3.45429,1190295.4993962,0
+CLX.US,D,19880609,000000,3.45429,3.51163,3.44002,3.45429,1132365.4683519,0
+CLX.US,D,19880610,000000,3.46864,3.54055,3.46864,3.52608,804299.98979559,0
+CLX.US,D,19880613,000000,3.54055,3.63379,3.54055,3.61962,510762.95703052,0
+CLX.US,D,19880614,000000,3.63379,3.67667,3.61962,3.63379,780906.53821256,0
+CLX.US,D,19880615,000000,3.63379,3.6626,3.52608,3.60506,1140168.7079929,0
+CLX.US,D,19880616,000000,3.58363,3.60506,3.52608,3.55471,847741.92118068,0
+CLX.US,D,19880617,000000,3.60506,3.61962,3.56916,3.60506,1018188.0592413,0
+CLX.US,D,19880620,000000,3.58363,3.64804,3.56916,3.58363,417746.30709231,0
+CLX.US,D,19880621,000000,3.60506,3.60506,3.483,3.58363,852759.37885213,0
+CLX.US,D,19880622,000000,3.60506,3.63379,3.56916,3.58363,865011.73597443,0
+CLX.US,D,19880623,000000,3.60506,3.60506,3.55471,3.60506,2622326.7208462,0
+CLX.US,D,19880624,000000,3.56916,3.58363,3.55471,3.56916,1025421.9419834,0
+CLX.US,D,19880627,000000,3.55471,3.56916,3.51163,3.51163,1972878.5903342,0
+CLX.US,D,19880628,000000,3.51163,3.51163,3.45429,3.49737,1850895.9081651,0
+CLX.US,D,19880629,000000,3.49737,3.52608,3.45429,3.45429,744145.40001065,0
+CLX.US,D,19880630,000000,3.45429,3.483,3.42556,3.44002,530257.33056492,0
+CLX.US,D,19880701,000000,3.45429,3.45429,3.42556,3.42556,761409.11455191,0
+CLX.US,D,19880705,000000,3.42556,3.46864,3.4113,3.45429,827694.45808736,0
+CLX.US,D,19880706,000000,3.45429,3.49737,3.37531,3.42556,983652.49648881,0
+CLX.US,D,19880707,000000,3.42556,3.44002,3.34668,3.4113,347009.81265806,0
+CLX.US,D,19880708,000000,3.39664,3.42556,3.37531,3.37531,402146.94477155,0
+CLX.US,D,19880711,000000,3.39664,3.42556,3.37531,3.39664,327512.38899741,0
+CLX.US,D,19880712,000000,3.37531,3.4113,3.33251,3.33251,504639.32024124,0
+CLX.US,D,19880713,000000,3.34668,3.37531,3.31757,3.36094,389896.62106674,0
+CLX.US,D,19880714,000000,3.37531,3.39664,3.33251,3.36094,470100.70736249,0
+CLX.US,D,19880715,000000,3.34668,3.37531,3.3034,3.34668,583177.020899,0
+CLX.US,D,19880718,000000,3.34668,3.34668,3.28885,3.34668,335867.70148858,0
+CLX.US,D,19880719,000000,3.34668,3.34668,3.28885,3.33251,440582.60228143,0
+CLX.US,D,19880720,000000,3.36094,3.39664,3.31757,3.37531,171553.33388722,0
+CLX.US,D,19880721,000000,3.39664,3.39664,3.34668,3.34668,174342.16598302,0
+CLX.US,D,19880722,000000,3.37531,3.39664,3.31757,3.33251,363160.23112024,0
+CLX.US,D,19880725,000000,3.31757,3.35366,3.3034,3.3034,177683.07092899,0
+CLX.US,D,19880726,000000,3.31757,3.39664,3.31757,3.36822,538054.46995343,0
+CLX.US,D,19880727,000000,3.39664,3.4113,3.38248,3.39664,738019.72980387,0
+CLX.US,D,19880728,000000,3.44002,3.483,3.39664,3.44002,846071.4687077,0
+CLX.US,D,19880729,000000,3.483,3.519,3.45429,3.519,711280.28973113,0
+CLX.US,D,19880801,000000,3.54773,3.57605,3.519,3.54773,524133.69377564,0
+CLX.US,D,19880802,000000,3.53326,3.56169,3.46864,3.54773,379313.69970867,0
+CLX.US,D,19880803,000000,3.53326,3.61962,3.53326,3.60506,643326.52714019,0
+CLX.US,D,19880804,000000,3.60506,3.60506,3.57605,3.59041,740802.46164719,0
+CLX.US,D,19880805,000000,3.56169,3.60506,3.54773,3.57605,293537.03276506,0
+CLX.US,D,19880808,000000,3.56169,3.61962,3.54773,3.59041,692899.21227581,0
+CLX.US,D,19880809,000000,3.59041,3.60506,3.53326,3.53326,553654.84898294,0
+CLX.US,D,19880810,000000,3.53326,3.53326,3.4113,3.45429,838274.32931919,0
+CLX.US,D,19880811,000000,3.42556,3.46864,3.4113,3.46864,366502.15277496,0
+CLX.US,D,19880812,000000,3.46864,3.49737,3.44002,3.49737,402705.11787421,0
+CLX.US,D,19880815,000000,3.46864,3.53326,3.45429,3.519,530257.33056492,0
+CLX.US,D,19880816,000000,3.519,3.59041,3.46864,3.59041,800961.11826711,0
+CLX.US,D,19880817,000000,3.56169,3.68414,3.56169,3.59041,799848.83889679,0
+CLX.US,D,19880818,000000,3.59041,3.63379,3.57605,3.59041,778678.92934566,0
+CLX.US,D,19880819,000000,3.59041,3.60506,3.56169,3.57605,411619.62017679,0
+CLX.US,D,19880822,000000,3.59041,3.60506,3.53326,3.54773,238395.83381658,0
+CLX.US,D,19880823,000000,3.54773,3.81318,3.54773,3.79931,6249473.8143149,0
+CLX.US,D,19880824,000000,3.74138,3.74138,3.68414,3.74138,1805775.3906371,0
+CLX.US,D,19880825,000000,3.66969,3.6984,3.64804,3.68414,914580.35427506,0
+CLX.US,D,19880826,000000,3.66969,3.6984,3.64804,3.6984,473446.6958522,0
+CLX.US,D,19880829,000000,3.71267,3.72712,3.6984,3.6984,362046.93504117,0
+CLX.US,D,19880830,000000,3.72712,3.74138,3.71267,3.71267,574262.51859642,0
+CLX.US,D,19880831,000000,3.74138,3.74138,3.6984,3.71267,168765.51850017,0
+CLX.US,D,19880901,000000,3.72712,3.72712,3.68414,3.71267,674518.13482048,0
+CLX.US,D,19880902,000000,3.72712,3.7702,3.71267,3.74138,538054.46995343,0
+CLX.US,D,19880906,000000,3.75595,3.75595,3.72712,3.74138,394906.96177695,0
+CLX.US,D,19880907,000000,3.71267,3.74138,3.71267,3.71267,609352.18761659,0
+CLX.US,D,19880908,000000,3.72712,3.72712,3.6984,3.71267,198292.77395996,0
+CLX.US,D,19880909,000000,3.71267,3.78456,3.6984,3.75595,773667.5719267,0
+CLX.US,D,19880912,000000,3.74138,3.7702,3.71267,3.7702,568134.81497214,0
+CLX.US,D,19880913,000000,3.75595,3.75595,3.71267,3.75595,312471.19977931,0
+CLX.US,D,19880914,000000,3.74138,3.7702,3.71267,3.74138,953014.99507619,0
+CLX.US,D,19880915,000000,3.71267,3.75595,3.71267,3.71267,497954.46022305,0
+CLX.US,D,19880916,000000,3.71267,3.74138,3.6984,3.74138,746928.13185396,0
+CLX.US,D,19880919,000000,3.74138,3.75595,3.71267,3.74138,279611.17304353,0
+CLX.US,D,19880920,000000,3.75595,3.81318,3.75595,3.79931,584845.43995449,0
+CLX.US,D,19880921,000000,3.79931,3.82774,3.79931,3.82774,330860.41090462,0
+CLX.US,D,19880922,000000,3.82774,3.86364,3.7702,3.7702,641656.07466721,0
+CLX.US,D,19880923,000000,3.7702,3.7702,3.74138,3.75595,102487.29192595,0
+CLX.US,D,19880926,000000,3.75595,3.78456,3.75595,3.75595,402705.11787421,0
+CLX.US,D,19880927,000000,3.78456,3.79931,3.75595,3.7702,326401.12633584,0
+CLX.US,D,19880928,000000,3.78456,3.79931,3.7702,3.78456,242849.01813288,0
+CLX.US,D,19880929,000000,3.82774,3.92099,3.81318,3.90672,855542.11069544,0
+CLX.US,D,19880930,000000,3.90672,3.93544,3.89246,3.90672,532490.02297556,0
+CLX.US,D,19881003,000000,3.90672,4.00036,3.82774,3.96417,780906.53821256,0
+CLX.US,D,19881004,000000,3.96417,4.00036,3.8781,3.90672,863341.28350145,0
+CLX.US,D,19881005,000000,3.90672,3.92099,3.84948,3.84948,637201.87364216,0
+CLX.US,D,19881006,000000,3.8781,3.93544,3.82774,3.93544,766977.62836478,0
+CLX.US,D,19881007,000000,3.93544,3.96417,3.92099,3.93544,1007602.087757,0
+CLX.US,D,19881010,000000,3.92099,3.93544,3.90672,3.90672,459527.9530919,0
+CLX.US,D,19881011,000000,3.90672,3.92099,3.8781,3.92099,249530.82802482,0
+CLX.US,D,19881012,000000,3.90672,3.90672,3.75595,3.81318,789258.80057748,0
+CLX.US,D,19881013,000000,3.78456,3.8781,3.78456,3.84948,383213.79446605,0
+CLX.US,D,19881014,000000,3.84948,3.8781,3.75595,3.81318,552543.58632137,0
+CLX.US,D,19881017,000000,3.78456,3.86364,3.78456,3.86364,440582.60228143,0
+CLX.US,D,19881018,000000,3.8781,3.96417,3.75595,3.93544,510206.81734536,0
+CLX.US,D,19881019,000000,3.95,3.95,3.84948,3.8781,560336.65887489,0
+CLX.US,D,19881020,000000,3.90672,3.95,3.90672,3.93544,471770.14312673,0
+CLX.US,D,19881021,000000,3.90672,3.95,3.90672,3.95,787029.15829309,0
+CLX.US,D,19881024,000000,3.93544,3.9859,3.92099,3.9859,799848.83889679,0
+CLX.US,D,19881025,000000,3.97145,3.9859,3.95708,3.95708,432785.46289292,0
+CLX.US,D,19881026,000000,3.95708,3.97145,3.86364,3.8781,800961.11826711,0
+CLX.US,D,19881027,000000,3.84948,3.86364,3.78456,3.82774,444481.68033006,0
+CLX.US,D,19881028,000000,3.90672,3.90672,3.86364,3.8781,743033.12064033,0
+CLX.US,D,19881031,000000,3.90672,3.93544,3.89246,3.92099,641656.07466721,0
+CLX.US,D,19881101,000000,3.90672,3.90672,3.79931,3.86364,1045480.588873,0
+CLX.US,D,19881102,000000,3.84948,3.84948,3.79931,3.82774,612694.10927131,0
+CLX.US,D,19881103,000000,3.84948,3.89246,3.81318,3.86364,478461.1033974,0
+CLX.US,D,19881104,000000,3.82774,3.92099,3.82774,3.86364,474559.99193128,0
+CLX.US,D,19881107,000000,3.84948,3.84948,3.78456,3.78456,264574.05066042,0
+CLX.US,D,19881108,000000,3.79931,3.84948,3.78456,3.84948,892305.28231484,0
+CLX.US,D,19881109,000000,3.81318,3.81318,3.75595,3.78456,414961.5418315,0
+CLX.US,D,19881110,000000,3.79931,3.82774,3.78456,3.81318,778122.7896605,0
+CLX.US,D,19881111,000000,3.78456,3.79931,3.75595,3.75595,497954.46022305,0
+CLX.US,D,19881114,000000,3.78456,3.78456,3.72712,3.72712,1033786.4048533,0
+CLX.US,D,19881115,000000,3.74138,3.81318,3.74138,3.81318,547525.11194117,0
+CLX.US,D,19881116,000000,3.82774,3.82774,3.75595,3.79931,695126.8211427,0
+CLX.US,D,19881117,000000,3.79931,3.82774,3.78456,3.78456,515219.19147306,0
+CLX.US,D,19881118,000000,3.81318,3.81318,3.79931,3.79931,478461.1033974,0
+CLX.US,D,19881121,000000,3.81318,3.84948,3.75595,3.84948,436683.5242328,0
+CLX.US,D,19881122,000000,3.84948,3.90672,3.81318,3.82774,678976.40268052,0
+CLX.US,D,19881123,000000,3.81318,3.84948,3.78456,3.79931,1363523.3525914,0
+CLX.US,D,19881125,000000,3.79931,3.79931,3.7702,3.79931,210544.11437352,0
+CLX.US,D,19881128,000000,3.78456,3.81318,3.78456,3.79931,392685.45316254,0
+CLX.US,D,19881129,000000,3.78456,3.82774,3.78456,3.82774,391570.12366597,0
+CLX.US,D,19881130,000000,3.81318,3.82774,3.79931,3.81318,492380.86286645,0
+CLX.US,D,19881201,000000,3.79931,3.81318,3.79931,3.79931,504083.18055608,0
+CLX.US,D,19881202,000000,3.79931,3.81318,3.79931,3.81318,1027097.4780002,0
+CLX.US,D,19881205,000000,3.81318,3.82774,3.79931,3.81318,506303.67246174,0
+CLX.US,D,19881206,000000,3.82774,3.82774,3.7702,3.78456,1044367.2927939,0
+CLX.US,D,19881207,000000,3.79931,3.82774,3.78456,3.82774,743033.12064033,0
+CLX.US,D,19881208,000000,3.81318,3.84948,3.78456,3.81318,341995.40511286,0
+CLX.US,D,19881209,000000,3.79931,3.81318,3.78456,3.79931,223905.7007399,0
+CLX.US,D,19881212,000000,3.78456,3.81318,3.7702,3.79931,326401.12633584,0
+CLX.US,D,19881213,000000,3.79931,3.79931,3.7702,3.78456,181022.95916621,0
+CLX.US,D,19881214,000000,3.78456,3.79931,3.7702,3.79931,804299.98979559,0
+CLX.US,D,19881215,000000,3.78456,3.81318,3.72712,3.75595,781463.69460647,0
+CLX.US,D,19881216,000000,3.74138,3.78456,3.74138,3.78456,844404.06636096,0
+CLX.US,D,19881219,000000,3.7702,3.82774,3.7702,3.81318,347009.81265806,0
+CLX.US,D,19881220,000000,3.79931,3.82774,3.78456,3.81318,447269.49571711,0
+CLX.US,D,19881221,000000,3.79931,3.82774,3.78456,3.81318,338654.50016689,0
+CLX.US,D,19881222,000000,3.81318,3.81318,3.78456,3.78456,167099.13286217,0
+CLX.US,D,19881223,000000,3.78456,3.79931,3.75595,3.78456,235608.01842953,0
+CLX.US,D,19881227,000000,3.7702,3.78456,3.74138,3.74138,317483.57390701,0
+CLX.US,D,19881228,000000,3.74138,3.78456,3.74138,3.74138,466762.85254276,0
+CLX.US,D,19881229,000000,3.74138,3.7702,3.74138,3.75595,174342.16598302,0
+CLX.US,D,19881230,000000,3.7702,3.78456,3.74138,3.75595,326401.12633584,0
+CLX.US,D,19890103,000000,3.75595,3.75595,3.64804,3.67667,333076.83597529,0
+CLX.US,D,19890104,000000,3.67667,3.74138,3.6626,3.71267,418860.61988013,0
+CLX.US,D,19890105,000000,3.67667,3.72712,3.67667,3.71267,292424.75339474,0
+CLX.US,D,19890106,000000,3.74138,3.7702,3.72712,3.7702,536942.19058311,0
+CLX.US,D,19890109,000000,3.78456,3.78456,3.75595,3.7702,270701.75428469,0
+CLX.US,D,19890110,000000,3.7702,3.79931,3.7702,3.7702,617153.39384009,0
+CLX.US,D,19890111,000000,3.78456,3.78456,3.72712,3.72712,282957.16153324,0
+CLX.US,D,19890112,000000,3.74138,3.7702,3.72712,3.72712,299664.73638934,0
+CLX.US,D,19890113,000000,3.71267,3.78456,3.71267,3.78456,565905.17268775,0
+CLX.US,D,19890116,000000,3.7702,3.84948,3.7702,3.84948,414961.5418315,0
+CLX.US,D,19890117,000000,3.84948,3.89246,3.82774,3.8781,498504.49965573,0
+CLX.US,D,19890118,000000,3.86364,3.93544,3.84948,3.93544,448934.86464636,0
+CLX.US,D,19890119,000000,3.90672,3.92099,3.89246,3.90672,450053.24426917,0
+CLX.US,D,19890120,000000,3.89246,3.92099,3.82774,3.86364,478461.1033974,0
+CLX.US,D,19890123,000000,3.84948,3.86364,3.79931,3.84948,564234.72021477,0
+CLX.US,D,19890124,000000,3.86364,3.95708,3.84948,3.94252,558111.08342548,0
+CLX.US,D,19890125,000000,3.97145,4.05033,3.97145,4.02898,987552.59124619,0
+CLX.US,D,19890126,000000,4.02898,4.13649,4.02898,4.13649,837165.10007511,0
+CLX.US,D,19890127,000000,4.17199,4.22963,4.12252,4.17199,937977.87269308,0
+CLX.US,D,19890130,000000,4.15084,4.17199,4.13649,4.15084,763083.63385989,0
+CLX.US,D,19890131,000000,4.15084,4.24418,4.15084,4.22963,490709.39368471,0
+CLX.US,D,19890201,000000,4.20081,4.32336,4.18635,4.24418,1244327.4691006,0
+CLX.US,D,19890202,000000,4.25874,4.25874,4.20081,4.21556,855542.11069544,0
+CLX.US,D,19890203,000000,4.18635,4.18635,4.10806,4.10806,578158.5465188,0
+CLX.US,D,19890206,000000,4.12252,4.12252,4.02898,4.02898,667277.13511713,0
+CLX.US,D,19890207,000000,4.02898,4.10806,4.02898,4.06488,536390.11773294,0
+CLX.US,D,19890208,000000,4.0937,4.0937,4.05033,4.06488,369290.98487076,0
+CLX.US,D,19890209,000000,4.06488,4.10806,4.05033,4.10806,348118.02519339,0
+CLX.US,D,19890210,000000,4.0937,4.12252,4.05033,4.05033,420531.07235312,0
+CLX.US,D,19890213,000000,4.05033,4.0937,4.02898,4.02898,465648.53975494,0
+CLX.US,D,19890214,000000,4.01453,4.05033,4.00036,4.00036,251761.48701796,0
+CLX.US,D,19890215,000000,4.00036,4.05033,4.00036,4.02898,340319.86909613,0
+CLX.US,D,19890216,000000,4.02898,4.07934,4.02898,4.07934,1408080.6134731,0
+CLX.US,D,19890217,000000,4.06488,4.07934,4.05033,4.07934,226142.45998553,0
+CLX.US,D,19890221,000000,4.05033,4.05033,3.97145,3.9859,265682.26319575,0
+CLX.US,D,19890222,000000,3.9859,4.00036,3.90672,3.94252,515219.19147306,0
+CLX.US,D,19890223,000000,3.90672,3.95708,3.89246,3.95708,278495.84354696,0
+CLX.US,D,19890224,000000,3.95708,3.95708,3.79931,3.82036,731332.83636819,0
+CLX.US,D,19890227,000000,3.82036,3.83492,3.75595,3.82036,459527.9530919,0
+CLX.US,D,19890228,000000,3.83492,3.8781,3.79931,3.8781,468431.27159825,0
+CLX.US,D,19890301,000000,3.90672,3.90672,3.84948,3.8781,585957.71932481,0
+CLX.US,D,19890302,000000,3.89246,3.94252,3.8781,3.92837,514104.87868524,0
+CLX.US,D,19890303,000000,3.89246,3.95708,3.89246,3.95708,560336.65887489,0
+CLX.US,D,19890306,000000,3.92837,3.97145,3.92837,3.94252,442254.07146316,0
+CLX.US,D,19890307,000000,3.94252,3.95708,3.90672,3.90672,293537.03276506,0
+CLX.US,D,19890308,000000,3.92837,3.97145,3.92837,3.94252,565905.17268775,0
+CLX.US,D,19890309,000000,3.94252,3.95708,3.90672,3.92837,181022.95916621,0
+CLX.US,D,19890310,000000,3.95708,3.95708,3.8781,3.94252,241734.70534506,0
+CLX.US,D,19890313,000000,3.94252,3.9859,3.92837,3.9859,176012.618456,0
+CLX.US,D,19890314,000000,3.97145,3.9859,3.95708,3.95708,311359.93711773,0
+CLX.US,D,19890315,000000,3.9859,4.00036,3.90672,3.90672,284621.51375374,0
+CLX.US,D,19890316,000000,3.90672,3.92837,3.86364,3.90672,759182.52239376,0
+CLX.US,D,19890317,000000,3.82036,3.84948,3.79931,3.82036,725764.32255533,0
+CLX.US,D,19890320,000000,3.82036,3.86364,3.78456,3.86364,420531.07235312,0
+CLX.US,D,19890321,000000,3.8781,3.89246,3.83492,3.89246,241177.54895115,0
+CLX.US,D,19890322,000000,3.90672,3.90672,3.86364,3.89246,345339.36018507,0
+CLX.US,D,19890323,000000,3.89246,3.90672,3.84948,3.86364,344778.13695617,0
+CLX.US,D,19890327,000000,3.84948,3.86364,3.82036,3.82036,341995.40511286,0
+CLX.US,D,19890328,000000,3.79931,3.83492,3.79931,3.83492,482359.16473728,0
+CLX.US,D,19890329,000000,3.83492,3.86364,3.83492,3.86364,632748.68932586,0
+CLX.US,D,19890330,000000,3.86364,3.86364,3.82036,3.84948,551978.29625747,0
+CLX.US,D,19890331,000000,3.82036,3.86364,3.82036,3.84948,299664.73638934,0
+CLX.US,D,19890403,000000,3.83492,3.89246,3.83492,3.8781,608237.87482877,0
+CLX.US,D,19890404,000000,3.8781,3.90672,3.84948,3.89246,253430.9227822,0
+CLX.US,D,19890405,000000,3.89246,3.92837,3.89246,3.92837,480682.61201181,0
+CLX.US,D,19890406,000000,3.92837,3.94252,3.89246,3.94252,484030.63391902,0
+CLX.US,D,19890407,000000,3.94252,4.01453,3.92837,3.9859,480682.61201181,0
+CLX.US,D,19890410,000000,3.95708,4.01453,3.95708,4.00036,593752.82529583,0
+CLX.US,D,19890411,000000,4.00036,4.02898,3.9859,4.02898,423877.06084283,0
+CLX.US,D,19890412,000000,4.02898,4.10806,4.00036,4.0937,252318.64341187,0
+CLX.US,D,19890413,000000,4.05033,4.10806,4.02898,4.02898,425545.47989832,0
+CLX.US,D,19890414,000000,4.06488,4.10806,4.06488,4.0937,858885.04905891,0
+CLX.US,D,19890417,000000,4.12252,4.17199,4.10806,4.13649,300217.82594826,0
+CLX.US,D,19890418,000000,4.17199,4.25874,4.17199,4.21556,1362967.2129062,0
+CLX.US,D,19890419,000000,4.24418,4.25874,4.21556,4.25874,584845.43995449,0
+CLX.US,D,19890420,000000,4.27281,4.30891,4.22963,4.27281,1230398.5592528,0
+CLX.US,D,19890421,000000,4.30891,4.43077,4.30891,4.43077,1700505.3668678,0
+CLX.US,D,19890424,000000,4.37294,4.37294,4.34471,4.34471,391007.88372832,0
+CLX.US,D,19890425,000000,4.34471,4.34471,4.23691,4.29425,582061.69140243,0
+CLX.US,D,19890426,000000,4.28008,4.28008,4.25146,4.25146,973626.73152466,0
+CLX.US,D,19890427,000000,4.25146,4.29425,4.25146,4.29425,402146.94477155,0
+CLX.US,D,19890428,000000,4.31589,4.34471,4.26593,4.34471,623274.99721188,0
+CLX.US,D,19890501,000000,4.31589,4.35897,4.28008,4.35897,301332.13873608,0
+CLX.US,D,19890502,000000,4.35897,4.35897,4.31589,4.33006,296879.97112853,0
+CLX.US,D,19890503,000000,4.33006,4.33006,4.26593,4.33006,564788.82648243,0
+CLX.US,D,19890504,000000,4.33006,4.34471,4.29425,4.34471,358705.01338645,0
+CLX.US,D,19890505,000000,4.35897,4.43795,4.35897,4.37294,1080008.0179555,0
+CLX.US,D,19890508,000000,4.37294,4.38769,4.34471,4.37294,402705.11787421,0
+CLX.US,D,19890509,000000,4.38769,4.38769,4.33006,4.34471,520229.53218327,0
+CLX.US,D,19890510,000000,4.34471,4.40224,4.34471,4.37294,531928.79974666,0
+CLX.US,D,19890511,000000,4.40224,4.40224,4.35897,4.35897,329739.99786431,0
+CLX.US,D,19890512,000000,4.37294,4.43795,4.37294,4.40224,637201.87364216,0
+CLX.US,D,19890515,000000,4.42368,4.48093,4.42368,4.46686,1287211.227383,0
+CLX.US,D,19890516,000000,4.43795,4.4527,4.40224,4.42368,958028.38591264,0
+CLX.US,D,19890517,000000,4.42368,4.43795,4.40224,4.43795,423877.06084283,0
+CLX.US,D,19890518,000000,4.43795,4.43795,4.42368,4.42368,216670.80128904,0
+CLX.US,D,19890519,000000,4.43795,4.48093,4.43795,4.46686,1121784.5804113,0
+CLX.US,D,19890522,000000,4.49568,4.53148,4.46686,4.48093,700700.41849931,0
+CLX.US,D,19890523,000000,4.46686,4.48093,4.43795,4.46686,665611.76618789,0
+CLX.US,D,19890524,000000,4.49568,4.49568,4.48093,4.49568,529146.06790334,0
+CLX.US,D,19890525,000000,4.50965,4.57447,4.49568,4.50965,1762333.459252,0
+CLX.US,D,19890526,000000,4.53148,4.60349,4.49568,4.60349,1573505.2270273,0
+CLX.US,D,19890530,000000,4.63909,4.68236,4.56021,4.57447,848303.14440959,0
+CLX.US,D,19890531,000000,4.58892,4.668,4.58892,4.65325,1474364.9402998,0
+CLX.US,D,19890601,000000,4.68236,4.77571,4.65325,4.73253,731891.00947085,0
+CLX.US,D,19890602,000000,4.76095,4.83314,4.74688,4.77571,892865.488835,0
+CLX.US,D,19890605,000000,4.80432,4.80432,4.73253,4.73253,394906.96177695,0
+CLX.US,D,19890606,000000,4.74688,4.83314,4.73253,4.83314,1171356.2488382,0
+CLX.US,D,19890607,000000,4.80432,4.81879,4.74688,4.77571,1680456.8870657,0
+CLX.US,D,19890608,000000,4.77571,4.78996,4.74688,4.74688,697920.73678224,0
+CLX.US,D,19890609,000000,4.77571,4.78996,4.74688,4.76095,568134.81497214,0
+CLX.US,D,19890612,000000,4.73253,4.74688,4.668,4.69653,516329.43742589,0
+CLX.US,D,19890613,000000,4.668,4.68236,4.56021,4.60349,585957.71932481,0
+CLX.US,D,19890614,000000,4.61774,4.63909,4.57447,4.61774,359259.11965412,0
+CLX.US,D,19890615,000000,4.65325,4.65325,4.60349,4.60349,463979.10399071,0
+CLX.US,D,19890616,000000,4.53148,4.58892,4.53148,4.57447,985323.96567055,0
+CLX.US,D,19890619,000000,4.57447,4.61774,4.56021,4.61774,239507.09647816,0
+CLX.US,D,19890620,000000,4.61774,4.65325,4.58892,4.63909,274038.59239567,0
+CLX.US,D,19890621,000000,4.668,4.74688,4.668,4.73253,552543.58632137,0
+CLX.US,D,19890622,000000,4.68236,4.76095,4.68236,4.76095,323060.22138987,0
+CLX.US,D,19890623,000000,4.76095,4.85508,4.76095,4.85508,508535.34816362,0
+CLX.US,D,19890626,000000,4.85508,4.91213,4.83314,4.89777,408276.68181332,0
+CLX.US,D,19890627,000000,4.92648,4.96258,4.91213,4.91213,592640.5459255,0
+CLX.US,D,19890628,000000,4.91213,4.92648,4.77571,4.78996,540285.12894657,0
+CLX.US,D,19890629,000000,4.76095,4.76095,4.63909,4.63909,433345.66941307,0
+CLX.US,D,19890630,000000,4.58892,4.65325,4.49568,4.65325,846071.4687077,0
+CLX.US,D,19890703,000000,4.668,4.68236,4.63909,4.65325,303557.71418548,0
+CLX.US,D,19890705,000000,4.74688,4.8834,4.73253,4.83314,923498.92341263,0
+CLX.US,D,19890706,000000,4.81879,4.83314,4.77571,4.83314,666719.97872322,0
+CLX.US,D,19890707,000000,4.85508,4.96258,4.81879,4.89777,500184.10250745,0
+CLX.US,D,19890710,000000,4.91213,4.94793,4.8834,4.94793,310804.81414132,0
+CLX.US,D,19890711,000000,4.91213,5.03419,4.91213,5.00556,781463.69460647,0
+CLX.US,D,19890712,000000,4.97684,4.99121,4.92648,4.99121,527479.68226535,0
+CLX.US,D,19890713,000000,5.00556,5.02012,4.99121,5.02012,236722.33121735,0
+CLX.US,D,19890714,000000,5.00556,5.14178,4.96258,5.11346,671178.24658326,0
+CLX.US,D,19890717,000000,5.11346,5.11346,5.04825,5.08454,587627.15508905,0
+CLX.US,D,19890718,000000,5.06999,5.08454,4.99121,4.99121,903448.41019306,0
+CLX.US,D,19890719,000000,5.00556,5.03419,4.99121,5.02012,695126.8211427,0
+CLX.US,D,19890720,000000,5.02012,5.02012,4.97684,4.99121,544740.34668037,0
+CLX.US,D,19890721,000000,4.97684,5.03419,4.97684,5.00556,262902.58147869,0
+CLX.US,D,19890724,000000,4.98373,5.04136,4.98373,5.04136,349791.52779262,0
+CLX.US,D,19890725,000000,5.02691,5.09133,5.01274,5.02691,244522.52073211,0
+CLX.US,D,19890726,000000,5.02691,5.12015,5.02691,5.12015,1081682.5372635,0
+CLX.US,D,19890727,000000,5.21359,5.24251,5.1706,5.22804,1016514.5566421,0
+CLX.US,D,19890728,000000,5.26394,5.2786,5.24251,5.26394,538612.64305609,0
+CLX.US,D,19890731,000000,5.26394,5.30692,5.22804,5.30692,445589.89286539,0
+CLX.US,D,19890801,000000,5.30692,5.33555,5.2786,5.30692,1357399.7158021,0
+CLX.US,D,19890802,000000,5.33555,5.40056,5.30692,5.37155,951901.69899712,0
+CLX.US,D,19890803,000000,5.37155,5.3862,5.33555,5.35738,299664.73638934,0
+CLX.US,D,19890804,000000,5.35738,5.42918,5.33555,5.33555,402705.11787421,0
+CLX.US,D,19890807,000000,5.3862,5.46509,5.35738,5.42918,623832.15360579,0
+CLX.US,D,19890808,000000,5.50797,5.52252,5.47954,5.47954,448934.86464636,0
+CLX.US,D,19890809,000000,5.45083,5.47954,5.33555,5.33555,820454.47509276,0
+CLX.US,D,19890810,000000,5.32139,5.3862,5.32139,5.33555,1863148.2652874,0
+CLX.US,D,19890811,000000,5.37155,5.40056,5.30692,5.33555,691787.94961423,0
+CLX.US,D,19890814,000000,5.35738,5.35738,5.21359,5.22804,743033.12064033,0
+CLX.US,D,19890815,000000,5.24251,5.2786,5.22804,5.2786,280167.31272869,0
+CLX.US,D,19890816,000000,5.29257,5.37155,5.29257,5.32139,276824.37436523,0
+CLX.US,D,19890817,000000,5.30692,5.33555,5.29257,5.33555,323060.22138987,0
+CLX.US,D,19890818,000000,5.30692,5.35738,5.30692,5.33555,306346.54628128,0
+CLX.US,D,19890821,000000,5.32139,5.35738,5.21359,5.21359,631629.2929943,0
+CLX.US,D,19890822,000000,5.1706,5.19913,5.10569,5.18477,523019.38098782,0
+CLX.US,D,19890823,000000,5.18477,5.24251,5.18477,5.22804,661705.57117802,0
+CLX.US,D,19890824,000000,5.21359,5.33555,5.21359,5.33555,716293.68056758,0
+CLX.US,D,19890825,000000,5.30692,5.35738,5.29257,5.33555,372631.88981673,0
+CLX.US,D,19890828,000000,5.33555,5.35738,5.30692,5.35738,227252.70593836,0
+CLX.US,D,19890829,000000,5.46509,5.46509,5.29257,5.33555,397693.76045525,0
+CLX.US,D,19890830,000000,5.32139,5.42918,5.32139,5.32139,640542.77858813,0
+CLX.US,D,19890831,000000,5.33555,5.35738,5.32139,5.35738,360377.49927693,0
+CLX.US,D,19890901,000000,5.33555,5.42918,5.33555,5.41463,363160.23112024,0
+CLX.US,D,19890905,000000,5.41463,5.41463,5.29257,5.33555,327512.38899741,0
+CLX.US,D,19890906,000000,5.37155,5.3862,5.30692,5.30692,814884.94457115,0
+CLX.US,D,19890907,000000,5.30692,5.33555,5.26394,5.26394,287410.34584954,0
+CLX.US,D,19890908,000000,5.22804,5.22804,5.09133,5.21359,482359.16473728,0
+CLX.US,D,19890911,000000,5.21359,5.21359,5.15625,5.1706,177683.07092899,0
+CLX.US,D,19890912,000000,5.18477,5.24251,5.18477,5.24251,627732.24836317,0
+CLX.US,D,19890913,000000,5.22804,5.24251,5.09133,5.09133,700700.41849931,0
+CLX.US,D,19890914,000000,5.09133,5.1347,5.07756,5.12015,281278.57539027,0
+CLX.US,D,19890915,000000,5.04136,5.07756,4.93357,5.04136,1298354.3552613,0
+CLX.US,D,19890918,000000,4.99819,5.0631,4.99819,5.04136,535271.73811012,0
+CLX.US,D,19890919,000000,5.0631,5.1706,5.02691,5.10569,578158.5465188,0
+CLX.US,D,19890920,000000,5.12015,5.15625,5.01274,5.04136,357035.57762221,0
+CLX.US,D,19890921,000000,5.15625,5.24251,5.12015,5.1706,709053.69757298,0
+CLX.US,D,19890922,000000,5.21359,5.24251,5.1706,5.1706,360377.49927693,0
+CLX.US,D,19890925,000000,5.1706,5.1706,5.10569,5.10569,402705.11787421,0
+CLX.US,D,19890926,000000,5.09133,5.1347,5.09133,5.10569,558111.08342548,0
+CLX.US,D,19890927,000000,5.09133,5.15625,5.09133,5.12015,335867.70148858,0
+CLX.US,D,19890928,000000,5.12015,5.18477,5.12015,5.15625,267362.88275622,0
+CLX.US,D,19890929,000000,5.15625,5.18477,5.15625,5.1706,312471.19977931,0
+CLX.US,D,19891002,000000,5.15625,5.22804,5.1347,5.22804,639430.49921781,0
+CLX.US,D,19891003,000000,5.21359,5.32139,5.21359,5.32139,710164.96023456,0
+CLX.US,D,19891004,000000,5.33555,5.42918,5.29257,5.33555,1457653.2986087,0
+CLX.US,D,19891005,000000,5.30692,5.35738,5.30692,5.35738,1256578.8095142,0
+CLX.US,D,19891006,000000,5.35738,5.42918,5.33555,5.37155,599878.49550261,0
+CLX.US,D,19891009,000000,5.37155,5.42918,5.37155,5.41463,233381.42627138,0
+CLX.US,D,19891010,000000,5.41463,5.42918,5.40056,5.42918,196062.11496682,0
+CLX.US,D,19891011,000000,5.40056,5.41463,5.3862,5.40056,252318.64341187,0
+CLX.US,D,19891012,000000,5.3862,5.42918,5.3862,5.40056,264574.05066042,0
+CLX.US,D,19891013,000000,5.41463,5.42918,5.2786,5.29257,895650.2540958,0
+CLX.US,D,19891016,000000,5.21359,5.32139,5.1706,5.29257,1637009.8721369,0
+CLX.US,D,19891017,000000,5.26394,5.29257,5.18477,5.26394,491826.75659878,0
+CLX.US,D,19891018,000000,5.24251,5.33555,5.24251,5.33555,572592.06612343,0
+CLX.US,D,19891019,000000,5.33555,5.40056,5.33555,5.3862,402146.94477155,0
+CLX.US,D,19891020,000000,5.35738,5.35738,5.21359,5.24251,796500.81698958,0
+CLX.US,D,19891023,000000,5.2786,5.33555,5.22804,5.22804,563126.50767943,0
+CLX.US,D,19891024,000000,5.20651,5.22058,5.12762,5.19244,878937.59569597,0
+CLX.US,D,19891025,000000,5.19244,5.22058,5.15625,5.17778,414961.5418315,0
+CLX.US,D,19891026,000000,5.19244,5.22058,5.15625,5.17778,558111.08342548,0
+CLX.US,D,19891027,000000,5.19244,5.19244,5.15625,5.15625,1290558.2325815,0
+CLX.US,D,19891030,000000,5.15625,5.17778,5.14178,5.15625,741354.53449736,0
+CLX.US,D,19891031,000000,5.19244,5.28549,5.17778,5.27112,246191.95649635,0
+CLX.US,D,19891101,000000,5.27112,5.28549,5.17778,5.20651,528031.75511552,0
+CLX.US,D,19891102,000000,5.17778,5.19244,5.15625,5.17778,1626423.9006526,0
+CLX.US,D,19891103,000000,5.14178,5.20651,5.14178,5.19244,250645.14081264,0
+CLX.US,D,19891106,000000,5.20651,5.22058,5.19244,5.20651,341438.24871895,0
+CLX.US,D,19891107,000000,5.17778,5.25686,5.17778,5.23483,294089.10561524,0
+CLX.US,D,19891108,000000,5.20651,5.36447,5.20651,5.3143,422201.5248261,0
+CLX.US,D,19891109,000000,5.33555,5.36447,5.3143,5.33555,334198.26572435,0
+CLX.US,D,19891110,000000,5.37853,5.40725,5.36447,5.40725,255657.51494035,0
+CLX.US,D,19891113,000000,5.44364,5.44364,5.36447,5.37853,822678.01712467,0
+CLX.US,D,19891114,000000,5.39318,5.39318,5.27112,5.29984,285734.80983281,0
+CLX.US,D,19891115,000000,5.28549,5.39318,5.23483,5.39318,411062.46378287,0
+CLX.US,D,19891116,000000,5.39318,5.39318,5.3504,5.37853,244522.52073211,0
+CLX.US,D,19891117,000000,5.36447,5.39318,5.36447,5.36447,250645.14081264,0
+CLX.US,D,19891120,000000,5.36447,5.36447,5.23483,5.29984,284621.51375374,0
+CLX.US,D,19891121,000000,5.28549,5.33555,5.22058,5.25686,248975.70504841,0
+CLX.US,D,19891122,000000,5.25686,5.25686,5.17778,5.20651,281841.83203667,0
+CLX.US,D,19891124,000000,5.20651,5.28549,5.20651,5.25686,202191.85200859,0
+CLX.US,D,19891127,000000,5.15625,5.25686,5.15625,5.25686,1510569.9388165,0
+CLX.US,D,19891128,000000,5.23483,5.25686,5.19244,5.19244,385441.40333295,0
+CLX.US,D,19891129,000000,5.17778,5.23483,5.15625,5.23483,222799.52162206,0
+CLX.US,D,19891130,000000,5.25686,5.27112,5.23483,5.25686,309130.29483334,0
+CLX.US,D,19891201,000000,5.22058,5.28549,5.22058,5.27112,580387.17209445,0
+CLX.US,D,19891204,000000,5.27112,5.27112,5.20651,5.27112,253430.9227822,0
+CLX.US,D,19891205,000000,5.29984,5.40725,5.29984,5.33555,696244.18405677,0
+CLX.US,D,19891206,000000,5.3143,5.3143,5.22058,5.23483,615475.82440587,0
+CLX.US,D,19891207,000000,5.23483,5.25686,5.22058,5.22058,611022.64008958,0
+CLX.US,D,19891208,000000,5.25686,5.25686,5.19244,5.22058,413287.02252353,0
+CLX.US,D,19891211,000000,5.22058,5.23483,4.95491,5.23483,239507.09647816,0
+CLX.US,D,19891212,000000,5.22058,5.28549,5.20651,5.25686,281278.57539027,0
+CLX.US,D,19891213,000000,5.22058,5.23483,5.19244,5.22058,450609.38395433,0
+CLX.US,D,19891214,000000,5.23483,5.23483,5.17778,5.17778,360932.62225335,0
+CLX.US,D,19891215,000000,5.17778,5.17778,5.08454,5.12762,626622.00241034,0
+CLX.US,D,19891218,000000,5.15625,5.20651,5.00556,5.02012,555876.35759735,0
+CLX.US,D,19891219,000000,5.04825,5.0631,4.89777,4.95491,975854.34039155,0
+CLX.US,D,19891220,000000,4.99121,5.03419,4.94075,5.00556,629957.82381257,0
+CLX.US,D,19891221,000000,5.00556,5.04825,4.99121,5.04825,1222604.4699906,0
+CLX.US,D,19891222,000000,5.04825,5.08454,5.03419,5.04825,412733.93296461,0
+CLX.US,D,19891226,000000,5.04825,5.12762,5.04825,5.11346,283509.23438341,0
+CLX.US,D,19891227,000000,5.12762,5.17778,5.12762,5.15625,488481.78481782,0
+CLX.US,D,19891228,000000,5.15625,5.17778,5.11346,5.17778,764751.03620663,0
+CLX.US,D,19891229,000000,5.15625,5.27112,5.15625,5.25686,348118.02519339,0
+CLX.US,D,19900102,000000,5.27112,5.37853,5.22058,5.37853,392685.45316254,0
+CLX.US,D,19900103,000000,5.3504,5.48643,5.3143,5.37853,409948.15099505,0
+CLX.US,D,19900104,000000,5.37853,5.37853,5.29984,5.36447,315818.20497777,0
+CLX.US,D,19900105,000000,5.33555,5.3504,5.23483,5.27112,617708.51681651,0
+CLX.US,D,19900108,000000,5.28549,5.28549,5.25686,5.27112,400475.47558982,0
+CLX.US,D,19900109,000000,5.23483,5.25686,5.12762,5.12762,277382.54746789,0
+CLX.US,D,19900110,000000,5.15625,5.20651,5.02012,5.03419,1067759.7276682,0
+CLX.US,D,19900111,000000,5.0631,5.12762,5.03419,5.08454,282957.16153324,0
+CLX.US,D,19900112,000000,5.04825,5.11346,5.00556,5.00556,360932.62225335,0
+CLX.US,D,19900115,000000,5.02012,5.02012,4.96956,4.99121,482915.30442245,0
+CLX.US,D,19900116,000000,4.96956,4.99121,4.96956,4.99121,774779.85129703,0
+CLX.US,D,19900117,000000,4.96956,5.04825,4.95491,5.00556,506303.67246174,0
+CLX.US,D,19900118,000000,4.99121,5.03419,4.95491,5.03419,405492.93326126,0
+CLX.US,D,19900119,000000,5.03419,5.04825,4.96956,4.99121,917372.2364971,0
+CLX.US,D,19900122,000000,4.99819,5.02691,4.86905,4.86905,961927.46396127,0
+CLX.US,D,19900123,000000,4.89777,4.9193,4.84042,4.84042,504083.18055608,0
+CLX.US,D,19900124,000000,4.78996,4.84042,4.76095,4.78996,514104.87868524,0
+CLX.US,D,19900125,000000,4.81879,4.84042,4.76095,4.77571,525800.07941363,0
+CLX.US,D,19900126,000000,4.77571,4.80432,4.66082,4.69653,1017626.8360124,0
+CLX.US,D,19900129,000000,4.72525,4.78996,4.68236,4.77571,340319.86909613,0
+CLX.US,D,19900130,000000,4.76095,4.77571,4.55302,4.61774,1270502.6358182,0
+CLX.US,D,19900131,000000,4.61774,4.8834,4.61774,4.8834,580387.17209445,0
+CLX.US,D,19900201,000000,4.8834,4.96258,4.84042,4.96258,364830.68359323,0
+CLX.US,D,19900202,000000,4.96258,4.97684,4.89777,4.9193,564788.82648243,0
+CLX.US,D,19900205,000000,4.9193,4.9193,4.85508,4.8834,511876.2531096,0
+CLX.US,D,19900206,000000,4.8834,4.89777,4.85508,4.8834,275156.97201849,0
+CLX.US,D,19900207,000000,4.85508,4.89777,4.84042,4.8834,428882.3180093,0
+CLX.US,D,19900208,000000,4.8834,4.8834,4.84042,4.85508,584845.43995449,0
+CLX.US,D,19900209,000000,4.85508,4.86905,4.80432,4.86905,447269.49571711,0
+CLX.US,D,19900212,000000,4.84042,4.85508,4.76095,4.77571,602109.15449575,0
+CLX.US,D,19900213,000000,4.78996,4.80432,4.76095,4.78996,388227.1853025,0
+CLX.US,D,19900214,000000,4.80432,4.84042,4.78996,4.84042,282957.16153324,0
+CLX.US,D,19900215,000000,4.85508,4.96258,4.85508,4.96258,724093.87008234,0
+CLX.US,D,19900216,000000,4.96258,4.96258,4.89777,4.93357,316930.4843481,0
+CLX.US,D,19900220,000000,4.9193,4.9193,4.8834,4.9193,306346.54628128,0
+CLX.US,D,19900221,000000,4.89777,4.89777,4.85508,4.86905,669510.84423652,0
+CLX.US,D,19900222,000000,4.85508,4.86905,4.81879,4.81879,513548.73900008,0
+CLX.US,D,19900223,000000,4.81879,4.84042,4.77571,4.77571,295207.48523805,0
+CLX.US,D,19900226,000000,4.80432,4.8834,4.80432,4.8834,255104.42538143,0
+CLX.US,D,19900227,000000,4.8834,4.8834,4.81879,4.84042,242849.01813288,0
+CLX.US,D,19900228,000000,4.84042,4.86905,4.84042,4.84042,253430.9227822,0
+CLX.US,D,19900301,000000,4.80432,4.89777,4.80432,4.86905,405492.93326126,0
+CLX.US,D,19900302,000000,4.86905,4.86905,4.78996,4.78996,560336.65887489,0
+CLX.US,D,19900305,000000,4.76095,4.77571,4.69653,4.69653,813767.58165708,0
+CLX.US,D,19900306,000000,4.72525,4.72525,4.68236,4.71108,1784053.4082358,0
+CLX.US,D,19900307,000000,4.72525,4.77571,4.66082,4.77571,1019856.4782968,0
+CLX.US,D,19900308,000000,4.76095,4.77571,4.72525,4.77571,1144620.8756005,0
+CLX.US,D,19900309,000000,4.77571,4.78996,4.74688,4.76095,262902.58147869,0
+CLX.US,D,19900312,000000,4.76095,4.76095,4.72525,4.76095,249530.82802482,0
+CLX.US,D,19900313,000000,4.76095,4.77571,4.72525,4.76095,589302.69110577,0
+CLX.US,D,19900314,000000,4.76095,4.77571,4.74688,4.77571,419418.79298279,0
+CLX.US,D,19900315,000000,4.74688,4.77571,4.74688,4.76095,399362.17951074,0
+CLX.US,D,19900316,000000,4.77571,4.77571,4.76095,4.77571,629957.82381257,0
+CLX.US,D,19900319,000000,4.76095,4.85508,4.74688,4.85508,895650.2540958,0
+CLX.US,D,19900320,000000,4.85508,4.97684,4.81879,4.94793,855542.11069544,0
+CLX.US,D,19900321,000000,4.94793,5.04136,4.94793,4.94793,578716.71962146,0
+CLX.US,D,19900322,000000,4.9193,4.93357,4.78996,4.81879,504639.32024124,0
+CLX.US,D,19900323,000000,4.81879,4.8834,4.81879,4.85508,446712.3393232,0
+CLX.US,D,19900326,000000,4.8834,4.89777,4.85508,4.86905,461190.27189491,0
+CLX.US,D,19900327,000000,4.85508,4.9193,4.84042,4.9193,525800.07941363,0
+CLX.US,D,19900328,000000,4.9193,4.9193,4.86905,4.89777,482915.30442245,0
+CLX.US,D,19900329,000000,4.93357,4.96258,4.9193,4.94793,414404.38543759,0
+CLX.US,D,19900330,000000,4.97684,5.01274,4.89777,5.01274,784246.42644978,0
+CLX.US,D,19900402,000000,4.97684,5.01274,4.96258,4.97684,329739.99786431,0
+CLX.US,D,19900403,000000,4.97684,5.04136,4.97684,4.99819,473446.6958522,0
+CLX.US,D,19900404,000000,5.02691,5.05572,4.96258,4.99819,770319.5500195,0
+CLX.US,D,19900405,000000,5.02691,5.10569,4.99819,5.10569,739127.94233921,0
+CLX.US,D,19900406,000000,5.10569,5.12015,5.04136,5.07756,668392.4646137,0
+CLX.US,D,19900409,000000,5.07756,5.10569,5.05572,5.09133,564234.72021477,0
+CLX.US,D,19900410,000000,5.09133,5.18477,5.07756,5.1706,289632.8711727,0
+CLX.US,D,19900411,000000,5.18477,5.21359,5.15625,5.15625,297432.0439787,0
+CLX.US,D,19900412,000000,5.12015,5.22804,5.12015,5.18477,179352.50669323,0
+CLX.US,D,19900416,000000,5.21359,5.24939,5.09133,5.09133,479572.36605898,0
+CLX.US,D,19900417,000000,5.10569,5.21359,5.07756,5.1706,524691.8668783,0
+CLX.US,D,19900418,000000,5.1706,5.1706,5.10569,5.12015,396026.35810851,0
+CLX.US,D,19900419,000000,5.09133,5.10569,5.04136,5.04136,487370.52215624,0
+CLX.US,D,19900420,000000,5.05572,5.05572,4.99819,5.01274,448934.86464636,0
+CLX.US,D,19900423,000000,5.01274,5.01274,4.92648,4.97684,388781.29157017,0
+CLX.US,D,19900424,000000,4.97684,4.97684,4.94793,4.94793,348118.02519339,0
+CLX.US,D,19900425,000000,4.97684,5.01274,4.84701,4.89777,722974.47375078,0
+CLX.US,D,19900426,000000,4.89777,4.92648,4.86905,4.91213,442254.07146316,0
+CLX.US,D,19900427,000000,4.92648,4.92648,4.81879,4.86905,398808.07324307,0
+CLX.US,D,19900430,000000,4.83314,4.86905,4.80432,4.84701,1119002.8652768,0
+CLX.US,D,19900501,000000,4.86905,4.8834,4.78996,4.81879,448382.79179619,0
+CLX.US,D,19900502,000000,4.83314,4.84701,4.80432,4.83314,408835.87162473,0
+CLX.US,D,19900503,000000,4.86905,4.99121,4.84701,4.97684,555323.26803843,0
+CLX.US,D,19900504,000000,4.97684,4.99121,4.94793,4.99121,499624.91269604,0
+CLX.US,D,19900507,000000,4.99121,5.06999,4.99121,5.04136,519672.37578936,0
+CLX.US,D,19900508,000000,5.05572,5.09133,5.05572,5.05572,443926.55735365,0
+CLX.US,D,19900509,000000,5.06999,5.1706,5.06999,5.09133,419418.79298279,0
+CLX.US,D,19900510,000000,5.06999,5.18477,5.06999,5.14907,221126.01902283,0
+CLX.US,D,19900511,000000,5.18477,5.24939,5.1347,5.23483,1524494.7818293,0
+CLX.US,D,19900514,000000,5.23483,5.29257,5.23483,5.24939,573703.32878501,0
+CLX.US,D,19900515,000000,5.24939,5.3143,5.21359,5.3143,482359.16473728,0
+CLX.US,D,19900516,000000,5.2786,5.29257,5.23483,5.29257,617708.51681651,0
+CLX.US,D,19900517,000000,5.26394,5.2786,5.19913,5.19913,564234.72021477,0
+CLX.US,D,19900518,000000,5.23483,5.26394,5.21359,5.26394,949676.12354772,0
+CLX.US,D,19900521,000000,5.26394,5.3143,5.23483,5.26394,527479.68226535,0
+CLX.US,D,19900522,000000,5.29257,5.3143,5.26394,5.29257,502965.81764201,0
+CLX.US,D,19900523,000000,5.29257,5.3143,5.26394,5.2786,310804.81414132,0
+CLX.US,D,19900524,000000,5.2786,5.32847,5.26394,5.29257,393236.50930396,0
+CLX.US,D,19900525,000000,5.2786,5.40725,5.2786,5.34283,403822.48078827,0
+CLX.US,D,19900529,000000,5.43626,5.48643,5.40725,5.47207,590975.17699626,0
+CLX.US,D,19900530,000000,5.43626,5.47207,5.43626,5.43626,1784053.4082358,0
+CLX.US,D,19900531,000000,5.42201,5.43626,5.39318,5.40725,626622.00241034,0
+CLX.US,D,19900601,000000,5.40725,5.47207,5.34283,5.39318,1134602.2275975,0
+CLX.US,D,19900604,000000,5.35738,5.50099,5.35738,5.48643,447269.49571711,0
+CLX.US,D,19900605,000000,5.51524,5.55115,5.48643,5.53699,585957.71932481,0
+CLX.US,D,19900606,000000,5.51524,5.51524,5.42201,5.42201,551978.29625747,0
+CLX.US,D,19900607,000000,5.42201,5.47207,5.40725,5.45791,538054.46995343,0
+CLX.US,D,19900608,000000,5.42201,5.47207,5.34283,5.37155,444481.68033006,0
+CLX.US,D,19900611,000000,5.34283,5.47207,5.34283,5.47207,611022.64008958,0
+CLX.US,D,19900612,000000,5.47207,5.57997,5.47207,5.57997,795387.5209105,0
+CLX.US,D,19900613,000000,5.59423,5.63023,5.59423,5.59423,782579.02410304,0
+CLX.US,D,19900614,000000,5.59423,5.63023,5.55115,5.59423,282957.16153324,0
+CLX.US,D,19900615,000000,5.57997,5.64448,5.57997,5.59423,856657.44019201,0
+CLX.US,D,19900618,000000,5.59423,5.59423,5.53699,5.56531,401037.71552747,0
+CLX.US,D,19900619,000000,5.59423,5.63023,5.51524,5.53699,309130.29483334,0
+CLX.US,D,19900620,000000,5.51524,5.57997,5.51524,5.57997,431673.18352259,0
+CLX.US,D,19900621,000000,5.21359,5.35738,5.1706,5.35738,3351437.0318912,0
+CLX.US,D,19900622,000000,5.34283,5.35738,5.26394,5.26394,1010387.8697266,0
+CLX.US,D,19900625,000000,5.2786,5.2786,5.19913,5.21359,602109.15449575,0
+CLX.US,D,19900626,000000,5.24939,5.26394,5.21359,5.21359,1319519.1812686,0
+CLX.US,D,19900627,000000,5.19913,5.26394,5.19913,5.21359,300217.82594826,0
+CLX.US,D,19900628,000000,5.24939,5.26394,5.21359,5.26394,689557.29062109,0
+CLX.US,D,19900629,000000,5.24939,5.37155,5.24939,5.35738,538612.64305609,0
+CLX.US,D,19900702,000000,5.35738,5.35738,5.3143,5.32847,301332.13873608,0
+CLX.US,D,19900703,000000,5.35738,5.40725,5.34283,5.37155,307459.84236035,0
+CLX.US,D,19900705,000000,5.37155,5.37155,5.26394,5.3143,432785.46289292,0
+CLX.US,D,19900706,000000,5.3143,5.35738,5.3143,5.32847,394349.80538304,0
+CLX.US,D,19900709,000000,5.35738,5.39318,5.3143,5.35738,629403.7175449,0
+CLX.US,D,19900710,000000,5.32847,5.34283,5.23483,5.23483,300217.82594826,0
+CLX.US,D,19900711,000000,5.23483,5.2786,5.23483,5.24939,297432.0439787,0
+CLX.US,D,19900712,000000,5.24939,5.34283,5.24939,5.32847,501297.39858652,0
+CLX.US,D,19900713,000000,5.37155,5.45791,5.35738,5.43626,562003.04451288,0
+CLX.US,D,19900716,000000,5.45791,5.45791,5.40725,5.45791,190490.55102771,0
+CLX.US,D,19900717,000000,5.42201,5.55115,5.42201,5.51524,1002591.7470468,0
+CLX.US,D,19900718,000000,5.51524,5.51524,5.47207,5.48643,911797.62243174,0
+CLX.US,D,19900719,000000,5.48643,5.59423,5.45791,5.59423,514104.87868524,0
+CLX.US,D,19900720,000000,5.61587,5.77402,5.61587,5.70891,2586679.8954321,0
+CLX.US,D,19900723,000000,5.67321,5.70891,5.52961,5.59423,480682.61201181,0
+CLX.US,D,19900724,000000,5.60839,5.60839,5.43626,5.56531,414404.38543759,0
+CLX.US,D,19900725,000000,5.57997,5.63023,5.52961,5.56531,246191.95649635,0
+CLX.US,D,19900726,000000,5.56531,5.56531,5.43626,5.46509,219451.49971486,0
+CLX.US,D,19900727,000000,5.45083,5.52961,5.40056,5.51524,222799.52162206,0
+CLX.US,D,19900730,000000,5.50099,5.54397,5.41463,5.54397,357035.57762221,0
+CLX.US,D,19900731,000000,5.56531,5.63023,5.56531,5.63023,303007.67475281,0
+CLX.US,D,19900801,000000,5.59423,5.70891,5.59423,5.69475,245633.78339369,0
+CLX.US,D,19900802,000000,5.64448,5.64448,5.41463,5.51524,341438.24871895,0
+CLX.US,D,19900803,000000,5.50099,5.50099,5.0988,5.40056,691787.94961423,0
+CLX.US,D,19900806,000000,4.87603,5.22804,4.87603,5.22804,1129588.8367611,0
+CLX.US,D,19900807,000000,5.25686,5.29257,5.0988,5.14907,687329.68175419,0
+CLX.US,D,19900808,000000,5.12762,5.21359,5.0988,5.16343,389896.62106674,0
+CLX.US,D,19900809,000000,5.12762,5.27112,5.12762,5.22804,329181.82476165,0
+CLX.US,D,19900810,000000,5.21359,5.27112,5.11346,5.16343,247303.21915792,0
+CLX.US,D,19900813,000000,5.12762,5.17778,5.0988,5.11346,220012.72294376,0
+CLX.US,D,19900814,000000,5.0631,5.16343,5.03419,5.0988,464528.12671463,0
+CLX.US,D,19900815,000000,5.12762,5.19244,5.12762,5.16343,227807.82891478,0
+CLX.US,D,19900816,000000,5.17778,5.17778,5.11346,5.12762,849419.49061491,0
+CLX.US,D,19900817,000000,5.0631,5.11346,4.96956,5.03419,998138.5627305,0
+CLX.US,D,19900820,000000,5.02012,5.03419,4.94075,4.98373,602109.15449575,0
+CLX.US,D,19900821,000000,4.98373,4.98373,4.69653,4.89039,519672.37578936,0
+CLX.US,D,19900822,000000,4.90505,4.94075,4.69653,4.69653,343662.8074596,0
+CLX.US,D,19900823,000000,4.4887,4.55302,4.43795,4.51703,450609.38395433,0
+CLX.US,D,19900824,000000,4.55302,4.6321,4.51703,4.58145,459527.9530919,0
+CLX.US,D,19900827,000000,4.668,4.85508,4.668,4.85508,335307.49496843,0
+CLX.US,D,19900828,000000,4.89039,5.02012,4.87603,4.9193,359259.11965412,0
+CLX.US,D,19900829,000000,4.87603,4.87603,4.81151,4.85508,950228.19639789,0
+CLX.US,D,19900830,000000,4.87603,4.87603,4.68236,4.68236,456732.00403487,0
+CLX.US,D,19900831,000000,4.64637,4.81151,4.6321,4.81151,527479.68226535,0
+CLX.US,D,19900904,000000,4.77571,4.77571,4.71108,4.76095,357035.57762221,0
+CLX.US,D,19900905,000000,4.77571,4.77571,4.61774,4.61774,470100.70736249,0
+CLX.US,D,19900906,000000,4.61774,4.61774,4.50266,4.51703,550869.06701339,0
+CLX.US,D,19900907,000000,4.51703,4.53866,4.4887,4.50266,340319.86909613,0
+CLX.US,D,19900910,000000,4.51703,4.56749,4.4887,4.51703,769207.27064917,0
+CLX.US,D,19900911,000000,4.50266,4.55302,4.45948,4.51703,688451.11150325,0
+CLX.US,D,19900912,000000,4.53866,4.53866,4.4887,4.53866,512436.45962975,0
+CLX.US,D,19900913,000000,4.55302,4.60349,4.50266,4.60349,448934.86464636,0
+CLX.US,D,19900914,000000,4.56749,4.56749,4.39517,4.42368,695126.8211427,0
+CLX.US,D,19900917,000000,4.37294,4.43795,4.35897,4.39517,978079.91584095,0
+CLX.US,D,19900918,000000,4.35897,4.39517,4.34471,4.39517,631629.2929943,0
+CLX.US,D,19900919,000000,4.39517,4.43795,4.37294,4.40932,458404.48992535,0
+CLX.US,D,19900920,000000,4.42368,4.42368,4.33006,4.40932,616035.01421728,0
+CLX.US,D,19900921,000000,4.40932,4.40932,4.34471,4.39517,499624.91269604,0
+CLX.US,D,19900924,000000,4.35897,4.35897,4.33006,4.33006,324730.67386285,0
+CLX.US,D,19900925,000000,4.35897,4.45948,4.33006,4.43795,265682.26319575,0
+CLX.US,D,19900926,000000,4.43795,4.4887,4.35897,4.37294,283509.23438341,0
+CLX.US,D,19900927,000000,4.37294,4.42368,4.22963,4.31589,366502.15277496,0
+CLX.US,D,19900928,000000,4.28008,4.35897,4.25146,4.34471,379313.69970867,0
+CLX.US,D,19901001,000000,4.37294,4.71108,4.37294,4.6321,654469.65501841,0
+CLX.US,D,19901002,000000,4.68236,4.74688,4.61774,4.61774,461190.27189491,0
+CLX.US,D,19901003,000000,4.60349,4.668,4.56749,4.58145,343662.8074596,0
+CLX.US,D,19901004,000000,4.58145,4.6321,4.55302,4.55302,377646.29736193,0
+CLX.US,D,19901005,000000,4.51703,4.68236,4.50266,4.61774,855542.11069544,0
+CLX.US,D,19901008,000000,4.64637,4.668,4.61774,4.61774,417746.30709231,0
+CLX.US,D,19901009,000000,4.61774,4.61774,4.53866,4.53866,277382.54746789,0
+CLX.US,D,19901010,000000,4.58145,4.668,4.55302,4.56749,341995.40511286,0
+CLX.US,D,19901011,000000,4.64637,4.668,4.58145,4.61774,945772.97866409,0
+CLX.US,D,19901012,000000,4.6321,4.64637,4.60349,4.60349,629957.82381257,0
+CLX.US,D,19901015,000000,4.61774,4.6321,4.4887,4.56749,450609.38395433,0
+CLX.US,D,19901016,000000,4.58145,4.60349,4.42368,4.42368,623274.99721188,0
+CLX.US,D,19901017,000000,4.45948,4.58145,4.28008,4.31589,1171356.2488382,0
+CLX.US,D,19901018,000000,4.22963,4.25146,4.12252,4.1655,1623082.9957066,0
+CLX.US,D,19901019,000000,4.20081,4.25146,4.13649,4.20081,968606.22372697,0
+CLX.US,D,19901022,000000,4.20081,4.45948,4.18005,4.42368,625503.62278752,0
+CLX.US,D,19901023,000000,4.39517,4.39517,4.28008,4.29425,438916.21664344,0
+CLX.US,D,19901024,000000,4.28008,4.35897,4.28008,4.30891,505750.58290282,0
+CLX.US,D,19901025,000000,4.33006,4.33006,4.28008,4.29425,543070.91091613,0
+CLX.US,D,19901026,000000,4.28008,4.29425,4.26593,4.26593,289632.8711727,0
+CLX.US,D,19901029,000000,4.28008,4.29425,4.22963,4.26593,778678.92934566,0
+CLX.US,D,19901030,000000,4.28008,4.30891,4.28008,4.30891,298552.45701901,0
+CLX.US,D,19901031,000000,4.28008,4.29425,4.22963,4.24418,797057.97338349,0
+CLX.US,D,19901101,000000,4.21556,4.28008,4.21556,4.28008,368172.60524795,0
+CLX.US,D,19901102,000000,4.28008,4.39517,4.26593,4.39517,510206.81734536,0
+CLX.US,D,19901105,000000,4.43795,4.43795,4.37294,4.40932,373183.9626669,0
+CLX.US,D,19901106,000000,4.37294,4.43795,4.37294,4.42368,764751.03620663,0
+CLX.US,D,19901107,000000,4.42368,4.42368,4.37294,4.40932,769207.27064917,0
+CLX.US,D,19901108,000000,4.37294,4.37294,4.34471,4.35897,524133.69377564,0
+CLX.US,D,19901109,000000,4.37294,4.39517,4.35897,4.39517,350905.84058044,0
+CLX.US,D,19901112,000000,4.35897,4.42368,4.34471,4.34471,367059.30916887,0
+CLX.US,D,19901113,000000,4.34471,4.35897,4.33006,4.35897,278495.84354696,0
+CLX.US,D,19901114,000000,4.34471,4.4887,4.34471,4.45948,739691.19898561,0
+CLX.US,D,19901115,000000,4.47395,4.56749,4.43795,4.53866,539726.95584391,0
+CLX.US,D,19901116,000000,4.55302,4.60349,4.53866,4.55302,287410.34584954,0
+CLX.US,D,19901119,000000,4.58892,4.70361,4.58892,4.63909,861670.83102846,0
+CLX.US,D,19901120,000000,4.668,4.70361,4.58892,4.58892,312471.19977931,0
+CLX.US,D,19901121,000000,4.60349,4.668,4.60349,4.668,142031.16197117,0
+CLX.US,D,19901123,000000,4.668,4.71787,4.668,4.70361,399362.17951074,0
+CLX.US,D,19901126,000000,4.668,4.68236,4.61774,4.68236,345339.36018507,0
+CLX.US,D,19901127,000000,4.73253,4.78298,4.68236,4.71787,201078.55592951,0
+CLX.US,D,19901128,000000,4.71787,4.74688,4.60349,4.60349,893974.71807908,0
+CLX.US,D,19901129,000000,4.61774,4.61774,4.50266,4.50266,1554572.0767218,0
+CLX.US,D,19901130,000000,4.50266,4.668,4.4887,4.65325,357589.68388988,0
+CLX.US,D,19901203,000000,4.68236,4.78298,4.68236,4.76843,462305.60139148,0
+CLX.US,D,19901204,000000,4.76843,4.76843,4.668,4.74688,227252.70593836,0
+CLX.US,D,19901205,000000,4.74688,4.96258,4.74688,4.92648,282957.16153324,0
+CLX.US,D,19901206,000000,4.96258,5.02691,4.91213,4.94075,619936.1256834,0
+CLX.US,D,19901207,000000,4.97684,4.99121,4.94075,4.96258,464528.12671463,0
+CLX.US,D,19901210,000000,5.01274,5.05572,4.99121,5.01274,251761.48701796,0
+CLX.US,D,19901211,000000,4.99121,5.02691,4.96258,4.96258,221126.01902283,0
+CLX.US,D,19901212,000000,4.96258,4.97684,4.89777,4.92648,255104.42538143,0
+CLX.US,D,19901213,000000,4.89777,4.91213,4.84701,4.84701,351469.09722684,0
+CLX.US,D,19901214,000000,4.84701,4.84701,4.73253,4.81151,233381.42627138,0
+CLX.US,D,19901217,000000,4.78298,4.78298,4.71787,4.76843,176567.74143242,0
+CLX.US,D,19901218,000000,4.78298,4.79704,4.74688,4.79704,295767.69175821,0
+CLX.US,D,19901219,000000,4.79704,4.83314,4.76843,4.79704,653353.30881309,0
+CLX.US,D,19901220,000000,4.76843,4.79704,4.76843,4.79704,506303.67246174,0
+CLX.US,D,19901221,000000,4.96258,4.96258,4.83314,4.83314,617708.51681651,0
+CLX.US,D,19901224,000000,4.86167,4.86167,4.83314,4.83314,100253.58280657,0
+CLX.US,D,19901226,000000,4.83314,4.92648,4.83314,4.89777,148164.96584793,0
+CLX.US,D,19901227,000000,4.91213,4.92648,4.79704,4.79704,289632.8711727,0
+CLX.US,D,19901228,000000,4.81151,4.84701,4.76843,4.84701,156518.2449216,0
+CLX.US,D,19901231,000000,4.87603,4.89777,4.86167,4.89777,246191.95649635,0
+CLX.US,D,19910102,000000,4.89777,4.92648,4.86167,4.87603,295767.69175821,0
+CLX.US,D,19910103,000000,4.87603,4.87603,4.78298,4.83314,758071.25973219,0
+CLX.US,D,19910104,000000,4.79704,4.79704,4.73253,4.78298,575377.84809299,0
+CLX.US,D,19910107,000000,4.78298,4.78298,4.56749,4.668,276824.37436523,0
+CLX.US,D,19910108,000000,4.63909,4.70361,4.56749,4.70361,230039.50461666,0
+CLX.US,D,19910109,000000,4.73253,4.79704,4.53866,4.65325,351469.09722684,0
+CLX.US,D,19910110,000000,4.68236,4.76843,4.668,4.76843,289082.83174002,0
+CLX.US,D,19910111,000000,4.73253,4.74688,4.70361,4.73253,122537.80514551,0
+CLX.US,D,19910114,000000,4.74688,4.74688,4.61774,4.65325,235608.01842953,0
+CLX.US,D,19910115,000000,4.68236,4.68236,4.60349,4.63909,86896.063275171,0
+CLX.US,D,19910116,000000,4.68236,4.74688,4.63909,4.71787,132564.58681842,0
+CLX.US,D,19910117,000000,4.96258,4.99121,4.89777,4.97684,942437.15726186,0
+CLX.US,D,19910118,000000,5.02691,5.14178,5.01274,5.14178,821568.78788059,0
+CLX.US,D,19910121,000000,5.10569,5.12015,5.01274,5.04136,1087253.0844938,0
+CLX.US,D,19910122,000000,4.99121,5.00556,4.97684,5.00556,456177.8977672,0
+CLX.US,D,19910123,000000,4.92648,4.92648,4.89039,4.90505,203854.17081159,0
+CLX.US,D,19910124,000000,4.92648,4.92648,4.87603,4.89039,626622.00241034,0
+CLX.US,D,19910125,000000,4.89039,4.95491,4.87603,4.92648,409948.15099505,0
+CLX.US,D,19910128,000000,4.95491,4.97684,4.90505,4.95491,231706.9069634,0
+CLX.US,D,19910129,000000,4.92648,4.94075,4.87603,4.90505,240066.28628957,0
+CLX.US,D,19910130,000000,4.95491,4.97684,4.90505,4.90505,227807.82891478,0
+CLX.US,D,19910131,000000,4.90505,4.95491,4.86167,4.95491,1066085.2083602,0
+CLX.US,D,19910201,000000,4.95491,5.02012,4.92648,4.99121,426656.7425599,0
+CLX.US,D,19910204,000000,5.00556,5.00556,4.94075,4.99121,697920.73678224,0
+CLX.US,D,19910205,000000,4.97684,5.05572,4.94075,5.04136,296879.97112853,0
+CLX.US,D,19910206,000000,5.04136,5.18477,5.02012,5.15625,457849.36694894,0
+CLX.US,D,19910207,000000,5.12015,5.27112,5.10569,5.1347,619936.1256834,0
+CLX.US,D,19910208,000000,5.09133,5.15625,5.05572,5.09133,425545.47989832,0
+CLX.US,D,19910211,000000,5.09133,5.22058,5.06999,5.19913,398808.07324307,0
+CLX.US,D,19910212,000000,5.19913,5.22058,5.15625,5.18477,799848.83889679,0
+CLX.US,D,19910213,000000,5.18477,5.22058,5.15625,5.22058,562003.04451288,0
+CLX.US,D,19910214,000000,5.18477,5.22058,5.04136,5.10569,263459.7378726,0
+CLX.US,D,19910215,000000,5.12015,5.1706,5.10569,5.1706,569247.09434247,0
+CLX.US,D,19910219,000000,5.1706,5.1706,5.06999,5.09133,301332.13873608,0
+CLX.US,D,19910220,000000,5.04136,5.06999,4.90505,4.94075,594313.03181598,0
+CLX.US,D,19910221,000000,4.95491,4.97684,4.89039,4.89039,687329.68175419,0
+CLX.US,D,19910222,000000,4.89039,5.06999,4.89039,4.99121,463979.10399071,0
+CLX.US,D,19910225,000000,5.1706,5.22058,5.1347,5.22058,519672.37578936,0
+CLX.US,D,19910226,000000,5.18477,5.19913,5.15625,5.15625,380987.2023079,0
+CLX.US,D,19910227,000000,5.1347,5.1706,5.1347,5.1347,309130.29483334,0
+CLX.US,D,19910228,000000,5.15625,5.18477,5.1347,5.15625,290749.21737801,0
+CLX.US,D,19910301,000000,5.15625,5.22058,5.1347,5.22058,168212.42894125,0
+CLX.US,D,19910304,000000,5.22058,5.22058,5.15625,5.19913,369844.07442968,0
+CLX.US,D,19910305,000000,5.19913,5.28549,5.18477,5.24939,1520598.7539069,0
+CLX.US,D,19910306,000000,5.28549,5.28549,5.18477,5.23483,754726.28795122,0
+CLX.US,D,19910307,000000,5.19913,5.23483,5.19913,5.19913,674518.13482048,0
+CLX.US,D,19910308,000000,5.18477,5.24939,5.18477,5.22058,730218.52358037,0
+CLX.US,D,19910311,000000,5.22058,5.23483,5.22058,5.23483,201078.55592951,0
+CLX.US,D,19910312,000000,5.18477,5.18477,5.04136,5.10569,927951.09102017,0
+CLX.US,D,19910313,000000,5.10569,5.15625,5.09133,5.1347,668392.4646137,0
+CLX.US,D,19910314,000000,5.1347,5.22058,5.1347,5.19913,846071.4687077,0
+CLX.US,D,19910315,000000,5.18477,5.19913,5.1347,5.18477,634418.1250901,0
+CLX.US,D,19910318,000000,5.18477,5.23483,5.1706,5.23483,787593.43164824,0
+CLX.US,D,19910319,000000,5.18477,5.22058,5.1706,5.18477,784246.42644978,0
+CLX.US,D,19910320,000000,5.18477,5.23483,5.18477,5.23483,436125.35113014,0
+CLX.US,D,19910321,000000,5.23483,5.24939,5.22058,5.23483,651125.6999462,0
+CLX.US,D,19910322,000000,5.19913,5.22058,5.15625,5.1706,287410.34584954,0
+CLX.US,D,19910325,000000,5.1706,5.1706,5.10569,5.1706,560336.65887489,0
+CLX.US,D,19910326,000000,5.1706,5.18477,5.12015,5.18477,448934.86464636,0
+CLX.US,D,19910327,000000,5.1706,5.19913,5.1347,5.1347,253430.9227822,0
+CLX.US,D,19910328,000000,5.10569,5.1706,5.10569,5.1706,332524.76312512,0
+CLX.US,D,19910401,000000,5.1706,5.1706,5.02012,5.02012,847741.92118068,0
+CLX.US,D,19910402,000000,5.06999,5.22058,5.06999,5.19913,633865.03553118,0
+CLX.US,D,19910403,000000,5.18477,5.19913,5.15625,5.18477,716293.68056758,0
+CLX.US,D,19910404,000000,5.18477,5.23483,5.18477,5.23483,518563.14654528,0
+CLX.US,D,19910405,000000,5.22058,5.22058,5.18477,5.19913,287965.46882595,0
+CLX.US,D,19910408,000000,5.22058,5.22058,5.19913,5.22058,241177.54895115,0
+CLX.US,D,19910409,000000,5.19913,5.22058,5.18477,5.18477,352580.35988842,0
+CLX.US,D,19910410,000000,5.1706,5.18477,5.12015,5.1347,320271.38929407,0
+CLX.US,D,19910411,000000,5.1347,5.15625,5.06999,5.06999,357035.57762221,0
+CLX.US,D,19910412,000000,5.05572,5.06999,4.97684,5.06999,878377.38917581,0
+CLX.US,D,19910415,000000,5.06999,5.06999,4.97684,5.04136,484030.63391902,0
+CLX.US,D,19910416,000000,5.04136,5.12015,5.02012,5.12015,233937.56595655,0
+CLX.US,D,19910417,000000,5.10569,5.10569,5.06999,5.10569,393236.50930396,0
+CLX.US,D,19910418,000000,5.10569,5.19913,5.10569,5.1706,375971.77805396,0
+CLX.US,D,19910419,000000,5.19913,5.22058,5.1706,5.1706,462305.60139148,0
+CLX.US,D,19910422,000000,5.1706,5.20651,5.15625,5.18477,594313.03181598,0
+CLX.US,D,19910423,000000,5.18477,5.22058,5.1706,5.1706,1126241.8315626,0
+CLX.US,D,19910424,000000,5.15625,5.15625,5.10569,5.14178,1347922.9735619,0
+CLX.US,D,19910425,000000,5.12015,5.15625,5.00556,5.02012,667277.13511713,0
+CLX.US,D,19910426,000000,4.99121,5.09133,4.97684,5.06999,792044.58254704,0
+CLX.US,D,19910429,000000,5.10569,5.15625,5.09133,5.10569,697920.73678224,0
+CLX.US,D,19910430,000000,5.10569,5.1706,5.06999,5.09133,1175816.5501157,0
+CLX.US,D,19910501,000000,5.10569,5.10569,5.05572,5.09133,406604.19592284,0
+CLX.US,D,19910502,000000,5.06999,5.06999,5.00556,5.02012,454511.51212921,0
+CLX.US,D,19910503,000000,5.02012,5.09133,5.00556,5.09133,1254906.3236237,0
+CLX.US,D,19910506,000000,5.09133,5.09133,5.05572,5.06999,225583.27017412,0
+CLX.US,D,19910507,000000,5.04136,5.05572,4.97684,5.00556,423877.06084283,0
+CLX.US,D,19910508,000000,4.99121,5.02012,4.95491,5.02012,790930.26975922,0
+CLX.US,D,19910509,000000,5.02012,5.05572,5.00556,5.02012,842728.53034423,0
+CLX.US,D,19910510,000000,5.05572,5.05572,4.94075,4.94075,533601.28563714,0
+CLX.US,D,19910513,000000,4.95491,4.95491,4.89039,4.90505,619936.1256834,0
+CLX.US,D,19910514,000000,4.89039,4.94075,4.89039,4.89039,586514.87571872,0
+CLX.US,D,19910515,000000,4.90505,4.95491,4.85508,4.90505,614366.59516179,0
+CLX.US,D,19910516,000000,4.90505,4.97684,4.87603,4.97684,724093.87008234,0
+CLX.US,D,19910517,000000,5.05572,5.30692,5.05572,5.28549,3804828.1309801,0
+CLX.US,D,19910520,000000,5.25686,5.3862,4.99121,5.3504,2689167.1873581,0
+CLX.US,D,19910521,000000,5.33555,5.3862,5.32139,5.3862,2126045.7632224,0
+CLX.US,D,19910522,000000,5.3862,5.3862,5.33555,5.3504,953575.20159634,0
+CLX.US,D,19910523,000000,5.33555,5.3504,5.1706,5.1706,407159.31889925,0
+CLX.US,D,19910524,000000,5.20651,5.23483,5.15625,5.15625,642213.23106112,0
+CLX.US,D,19910528,000000,5.12015,5.14178,5.12015,5.14178,522458.15775891,0
+CLX.US,D,19910529,000000,5.1706,5.28549,5.12015,5.25686,1672099.5411571,0
+CLX.US,D,19910530,000000,5.27112,5.45083,5.27112,5.3862,1711086.2548084,0
+CLX.US,D,19910531,000000,5.3862,5.42201,5.37155,5.3862,1250452.1225986,0
+CLX.US,D,19910603,000000,5.37155,5.3862,5.3504,5.3504,467318.99222793,0
+CLX.US,D,19910604,000000,5.3504,5.3504,5.25686,5.30692,529146.06790334,0
+CLX.US,D,19910605,000000,5.32139,5.33555,5.15625,5.20651,586514.87571872,0
+CLX.US,D,19910606,000000,5.18477,5.27112,5.15625,5.25686,702367.82084605,0
+CLX.US,D,19910607,000000,5.28549,5.30692,5.27112,5.28549,949676.12354772,0
+CLX.US,D,19910610,000000,5.30692,5.3504,5.25686,5.27112,572034.90972952,0
+CLX.US,D,19910611,000000,5.27112,5.42201,5.25686,5.3504,510206.81734536,0
+CLX.US,D,19910612,000000,5.37155,5.3862,5.33555,5.37155,512436.45962975,0
+CLX.US,D,19910613,000000,5.3504,5.3862,5.32139,5.3862,420531.07235312,0
+CLX.US,D,19910614,000000,5.3862,5.3862,5.32139,5.33555,394349.80538304,0
+CLX.US,D,19910617,000000,5.33555,5.37155,5.32139,5.33555,221688.25896049,0
+CLX.US,D,19910618,000000,5.33555,5.3862,5.33555,5.3504,379313.69970867,0
+CLX.US,D,19910619,000000,5.33555,5.3504,5.30692,5.32139,227807.82891478,0
+CLX.US,D,19910620,000000,5.27112,5.33555,5.27112,5.28549,937977.87269308,0
+CLX.US,D,19910621,000000,5.28549,5.30692,5.25686,5.28549,1169689.8632002,0
+CLX.US,D,19910624,000000,5.27112,5.28549,5.23483,5.23483,360932.62225335,0
+CLX.US,D,19910625,000000,5.25686,5.25686,5.18477,5.20651,520229.53218327,0
+CLX.US,D,19910626,000000,5.18477,5.22058,5.1706,5.1706,496282.99104132,0
+CLX.US,D,19910627,000000,5.20651,5.23483,5.18477,5.20651,915699.75060662,0
+CLX.US,D,19910628,000000,5.1706,5.20651,5.10569,5.18477,512436.45962975,0
+CLX.US,D,19910701,000000,5.22058,5.23483,5.15625,5.18477,844959.18933737,0
+CLX.US,D,19910702,000000,5.18477,5.22058,5.1706,5.20651,249530.82802482,0
+CLX.US,D,19910703,000000,5.1706,5.18477,5.12015,5.15625,394349.80538304,0
+CLX.US,D,19910705,000000,5.14178,5.20651,5.14178,5.20651,128110.38579337,0
+CLX.US,D,19910708,000000,5.22058,5.22058,5.14178,5.18477,816549.29679165,0
+CLX.US,D,19910709,000000,5.1706,5.18477,5.14178,5.14178,1054941.0637732,0
+CLX.US,D,19910710,000000,5.14178,5.1706,5.14178,5.15625,549199.63124915,0
+CLX.US,D,19910711,000000,5.15625,5.1706,5.12015,5.14178,341995.40511286,0
+CLX.US,D,19910712,000000,5.1706,5.1706,5.04136,5.14178,360377.49927693,0
+CLX.US,D,19910715,000000,5.15625,5.1706,5.14178,5.14178,566464.36249916,0
+CLX.US,D,19910716,000000,5.15625,5.1706,5.14178,5.15625,850528.71985899,0
+CLX.US,D,19910717,000000,5.14178,5.14178,5.06999,5.10569,1538418.6081333,0
+CLX.US,D,19910718,000000,5.09133,5.14178,5.09133,5.14178,397693.76045525,0
+CLX.US,D,19910719,000000,5.14178,5.15625,5.12015,5.12015,615475.82440587,0
+CLX.US,D,19910722,000000,5.14178,5.17778,5.10569,5.12762,209986.9579796,0
+CLX.US,D,19910723,000000,5.15625,5.19244,5.12762,5.14178,323060.22138987,0
+CLX.US,D,19910724,000000,5.12762,5.14178,5.10569,5.12762,343662.8074596,0
+CLX.US,D,19910725,000000,5.10569,5.17778,5.10569,5.15625,641656.07466721,0
+CLX.US,D,19910726,000000,5.14178,5.15625,5.12762,5.14178,403822.48078827,0
+CLX.US,D,19910729,000000,5.14178,5.20651,5.10569,5.20651,347009.81265806,0
+CLX.US,D,19910730,000000,5.20651,5.32847,5.20651,5.32847,1090592.9727311,0
+CLX.US,D,19910731,000000,5.30692,5.30692,5.25686,5.30692,287410.34584954,0
+CLX.US,D,19910801,000000,5.30692,5.30692,5.22804,5.27112,286295.01635297,0
+CLX.US,D,19910802,000000,5.32847,5.32847,5.24251,5.25686,334198.26572435,0
+CLX.US,D,19910805,000000,5.25686,5.30692,5.22804,5.30692,360932.62225335,0
+CLX.US,D,19910806,000000,5.34283,5.54397,5.30692,5.54397,699028.94931758,0
+CLX.US,D,19910807,000000,5.54397,5.59423,5.50797,5.57288,866683.20515617,0
+CLX.US,D,19910808,000000,5.55842,5.62315,5.55842,5.60839,870583.29991354,0
+CLX.US,D,19910809,000000,5.57288,5.59423,5.55842,5.57288,839949.86533591,0
+CLX.US,D,19910812,000000,5.55842,5.57288,5.50797,5.57288,855542.11069544,0
+CLX.US,D,19910813,000000,5.55842,5.57288,5.47207,5.47207,850528.71985899,0
+CLX.US,D,19910814,000000,5.4941,5.50797,5.45791,5.45791,480682.61201181,0
+CLX.US,D,19910815,000000,5.42201,5.47207,5.39318,5.45791,343106.66777444,0
+CLX.US,D,19910816,000000,5.4941,5.4941,5.32847,5.42201,341438.24871895,0
+CLX.US,D,19910819,000000,5.35738,5.39318,5.30692,5.37155,458404.48992535,0
+CLX.US,D,19910820,000000,5.37155,5.37155,5.27112,5.27112,470657.8637564,0
+CLX.US,D,19910821,000000,5.30692,5.34283,5.27112,5.32847,590975.17699626,0
+CLX.US,D,19910822,000000,5.32847,5.32847,5.27112,5.29257,699028.94931758,0
+CLX.US,D,19910823,000000,5.27112,5.29257,5.22804,5.27112,2312641.3030365,0
+CLX.US,D,19910826,000000,5.29257,5.34283,5.24251,5.32847,864454.57958052,0
+CLX.US,D,19910827,000000,5.39318,5.40725,5.35738,5.40725,895650.2540958,0
+CLX.US,D,19910828,000000,5.42201,5.52252,5.40725,5.52252,560336.65887489,0
+CLX.US,D,19910829,000000,5.54397,5.54397,5.4941,5.52252,921818.30385216,0
+CLX.US,D,19910830,000000,5.50797,5.54397,5.47207,5.54397,1083356.0398627,0
+CLX.US,D,19910903,000000,5.52252,5.54397,5.50797,5.52252,599878.49550261,0
+CLX.US,D,19910904,000000,5.54397,5.54397,5.4941,5.52252,1115103.7872282,0
+CLX.US,D,19910905,000000,5.52252,5.55842,5.50797,5.50797,1142950.4231275,0
+CLX.US,D,19910906,000000,5.47207,5.4941,5.44364,5.47207,953014.99507619,0
+CLX.US,D,19910909,000000,5.47207,5.4941,5.44364,5.45791,163758.2279162,0
+CLX.US,D,19910910,000000,5.44364,5.44364,5.39318,5.42201,308021.06558926,0
+CLX.US,D,19910911,000000,5.42201,5.42201,5.35738,5.40725,388781.29157017,0
+CLX.US,D,19910912,000000,5.42201,5.44364,5.39318,5.42201,309130.29483334,0
+CLX.US,D,19910913,000000,5.44364,5.44364,5.39318,5.39318,236722.33121735,0
+CLX.US,D,19910916,000000,5.39318,5.44364,5.37155,5.44364,785919.92904901,0
+CLX.US,D,19910917,000000,5.42201,5.44364,5.39318,5.42201,140920.91601834,0
+CLX.US,D,19910918,000000,5.42201,5.42201,5.35738,5.39318,527479.68226535,0
+CLX.US,D,19910919,000000,5.37155,5.39318,5.35738,5.39318,504083.18055608,0
+CLX.US,D,19910920,000000,5.40725,5.40725,5.37155,5.39318,487370.52215624,0
+CLX.US,D,19910923,000000,5.37155,5.39318,5.30692,5.30692,736903.38359856,0
+CLX.US,D,19910924,000000,5.32847,5.37155,5.32847,5.37155,213886.03602823,0
+CLX.US,D,19910925,000000,5.39318,5.42201,5.37155,5.42201,627732.24836317,0
+CLX.US,D,19910926,000000,5.42201,5.42201,5.39318,5.40725,168765.51850017,0
+CLX.US,D,19910927,000000,5.39318,5.40725,5.35738,5.39318,455062.56827063,0
+CLX.US,D,19910930,000000,5.40725,5.44364,5.37155,5.42201,198292.77395996,0
+CLX.US,D,19911001,000000,5.44364,5.44364,5.37155,5.39318,292424.75339474,0
+CLX.US,D,19911002,000000,5.39318,5.40725,5.37155,5.39318,280167.31272869,0
+CLX.US,D,19911003,000000,5.37155,5.39318,5.32847,5.32847,270701.75428469,0
+CLX.US,D,19911004,000000,5.35738,5.35738,5.29257,5.29257,289632.8711727,0
+CLX.US,D,19911007,000000,5.29257,5.29257,5.24251,5.25686,241734.70534506,0
+CLX.US,D,19911008,000000,5.27112,5.27112,5.20651,5.27112,311359.93711773,0
+CLX.US,D,19911009,000000,5.27112,5.27112,5.17778,5.17778,347009.81265806,0
+CLX.US,D,19911010,000000,5.17778,5.25686,5.15625,5.25686,238395.83381658,0
+CLX.US,D,19911011,000000,5.27112,5.27112,5.20651,5.20651,193275.31628852,0
+CLX.US,D,19911014,000000,5.22804,5.25686,5.22804,5.25686,101931.15224079,0
+CLX.US,D,19911015,000000,5.27112,5.30692,5.25686,5.27112,806531.66549747,0
+CLX.US,D,19911016,000000,5.25686,5.39318,5.25686,5.37155,1859804.3102152,0
+CLX.US,D,19911017,000000,5.35738,5.37155,5.34283,5.34283,852759.37885213,0
+CLX.US,D,19911018,000000,5.35738,5.47207,5.34283,5.47207,1140168.7079929,0
+CLX.US,D,19911021,000000,5.45791,5.4941,5.44364,5.44364,397693.76045525,0
+CLX.US,D,19911022,000000,5.45791,5.45791,5.39318,5.39318,281278.57539027,0
+CLX.US,D,19911023,000000,5.39318,5.42918,5.39318,5.42918,192159.98679194,0
+CLX.US,D,19911024,000000,5.42918,5.42918,5.32847,5.39318,255104.42538143,0
+CLX.US,D,19911025,000000,5.40725,5.40725,5.32847,5.34283,193836.53951742,0
+CLX.US,D,19911028,000000,5.37853,5.42918,5.37853,5.40725,370954.32038251,0
+CLX.US,D,19911029,000000,5.39318,5.40725,5.34283,5.34283,524691.8668783,0
+CLX.US,D,19911030,000000,5.35738,5.39318,5.34283,5.39318,248975.70504841,0
+CLX.US,D,19911031,000000,5.35738,5.37853,5.34283,5.35738,191601.81368929,0
+CLX.US,D,19911101,000000,5.37853,5.37853,5.32847,5.37853,298552.45701901,0
+CLX.US,D,19911104,000000,5.37853,5.39318,5.34283,5.35738,232270.1636098,0
+CLX.US,D,19911105,000000,5.32847,5.35738,5.29257,5.35738,260118.83292663,0
+CLX.US,D,19911106,000000,5.35738,5.37853,5.32847,5.37853,329739.99786431,0
+CLX.US,D,19911107,000000,5.35738,5.35738,5.34283,5.35738,742470.88070267,0
+CLX.US,D,19911108,000000,5.37853,5.39318,5.32847,5.35738,468992.49482716,0
+CLX.US,D,19911111,000000,5.32847,5.37853,5.32847,5.32847,708496.54117907,0
+CLX.US,D,19911112,000000,5.35738,5.39318,5.34283,5.37853,461190.27189491,0
+CLX.US,D,19911113,000000,5.34283,5.39318,5.34283,5.35738,416633.01101324,0
+CLX.US,D,19911114,000000,5.39318,5.40725,5.37853,5.40725,580387.17209445,0
+CLX.US,D,19911115,000000,5.39318,5.39318,5.37853,5.37853,575377.84809299,0
+CLX.US,D,19911118,000000,5.39318,5.39318,5.2786,5.29257,527479.68226535,0
+CLX.US,D,19911119,000000,5.29257,5.29257,5.1706,5.24251,629957.82381257,0
+CLX.US,D,19911120,000000,5.24251,5.24251,5.09133,5.10569,1000919.2611563,0
+CLX.US,D,19911121,000000,5.06999,5.12015,5.05572,5.12015,307459.84236035,0
+CLX.US,D,19911122,000000,5.09133,5.12015,5.06999,5.10569,379313.69970867,0
+CLX.US,D,19911125,000000,5.06999,5.10569,5.05572,5.06999,584845.43995449,0
+CLX.US,D,19911126,000000,5.06999,5.15625,5.05572,5.10569,406604.19592284,0
+CLX.US,D,19911127,000000,5.06999,5.06999,5.00556,5.04136,578716.71962146,0
+CLX.US,D,19911129,000000,5.00556,5.02012,4.99121,5.00556,159297.92663867,0
+CLX.US,D,19911202,000000,4.96956,5.09133,4.9193,5.06999,549199.63124915,0
+CLX.US,D,19911203,000000,5.04136,5.05572,4.99121,5.05572,572034.90972952,0
+CLX.US,D,19911204,000000,5.05572,5.05572,4.99121,5.04136,396026.35810851,0
+CLX.US,D,19911205,000000,5.02012,5.09133,5.00556,5.06999,357589.68388988,0
+CLX.US,D,19911206,000000,5.06999,5.24251,5.04136,5.14178,455062.56827063,0
+CLX.US,D,19911209,000000,5.15625,5.15625,4.99121,5.04136,497954.46022305,0
+CLX.US,D,19911210,000000,5.04136,5.10569,5.02012,5.06999,343662.8074596,0
+CLX.US,D,19911211,000000,5.06999,5.09133,5.00556,5.04136,308021.06558926,0
+CLX.US,D,19911212,000000,5.05572,5.09133,5.02012,5.02012,518005.99015137,0
+CLX.US,D,19911213,000000,5.05572,5.06999,5.02012,5.05572,191601.81368929,0
+CLX.US,D,19911216,000000,5.06999,5.25686,5.05572,5.24251,411619.62017679,0
+CLX.US,D,19911217,000000,5.25686,5.34283,5.25686,5.2786,625503.62278752,0
+CLX.US,D,19911218,000000,5.2786,5.29257,5.24251,5.2786,601553.01481058,0
+CLX.US,D,19911219,000000,5.25686,5.29257,5.20651,5.24251,383764.85060747,0
+CLX.US,D,19911220,000000,5.35738,5.35738,5.25686,5.29257,898990.14233302,0
+CLX.US,D,19911223,000000,5.2786,5.39318,5.2786,5.37853,283509.23438341,0
+CLX.US,D,19911224,000000,5.37853,5.42918,5.29257,5.39318,285734.80983281,0
+CLX.US,D,19911226,000000,5.39318,5.55842,5.39318,5.55842,196617.23794323,0
+CLX.US,D,19911227,000000,5.55842,5.63023,5.54397,5.63023,448934.86464636,0
+CLX.US,D,19911230,000000,5.63023,5.64448,5.59423,5.59423,465648.53975494,0
+CLX.US,D,19911231,000000,5.57997,5.71639,5.54397,5.71639,580387.17209445,0
+CLX.US,D,19920102,000000,5.68058,5.71639,5.50797,5.57997,827694.45808736,0
+CLX.US,D,19920103,000000,5.59423,5.59423,5.57997,5.59423,917372.2364971,0
+CLX.US,D,19920106,000000,5.59423,5.59423,5.52961,5.54397,1058290.1023892,0
+CLX.US,D,19920107,000000,5.54397,5.59423,5.4941,5.57997,731332.83636819,0
+CLX.US,D,19920108,000000,5.55842,5.59423,5.4941,5.54397,448382.79179619,0
+CLX.US,D,19920109,000000,5.52961,5.63023,5.52961,5.57997,1126241.8315626,0
+CLX.US,D,19920110,000000,5.57997,5.57997,5.4941,5.4941,892305.28231484,0
+CLX.US,D,19920113,000000,5.4941,5.52961,5.45791,5.50797,641656.07466721,0
+CLX.US,D,19920114,000000,5.4941,5.54397,5.47954,5.52961,1030435.3328199,0
+CLX.US,D,19920115,000000,5.57997,5.64448,5.55842,5.60839,592640.5459255,0
+CLX.US,D,19920116,000000,5.60839,5.60839,5.39318,5.40725,675636.51444329,0
+CLX.US,D,19920117,000000,5.42918,5.44364,5.32847,5.42918,502965.81764201,0
+CLX.US,D,19920120,000000,5.45791,5.52961,5.39318,5.4941,416633.01101324,0
+CLX.US,D,19920121,000000,5.52961,5.52961,5.45791,5.4941,516329.43742589,0
+CLX.US,D,19920122,000000,5.59423,5.64448,5.45791,5.64448,1753415.9068231,0
+CLX.US,D,19920123,000000,5.68058,6.03211,5.68058,5.89588,2185090.1070545,0
+CLX.US,D,19920124,000000,5.89588,5.96759,5.89588,5.93189,1338455.3817004,0
+CLX.US,D,19920127,000000,5.95333,6.08985,5.95333,6.03968,1139050.3283701,0
+CLX.US,D,19920128,000000,6.01775,6.35551,5.98204,6.35551,1604141.7117311,0
+CLX.US,D,19920129,000000,6.22627,6.22627,6.05415,6.15466,1387470.9104421,0
+CLX.US,D,19920130,000000,6.32688,6.44157,6.25499,6.41324,1551790.3615872,0
+CLX.US,D,19920131,000000,6.39131,6.62854,6.39131,6.47757,1430918.9420797,0
+CLX.US,D,19920203,000000,6.44157,6.59993,6.39131,6.46311,2113795.4395176,0
+CLX.US,D,19920204,000000,6.47757,6.52832,6.46311,6.49192,1289995.9926438,0
+CLX.US,D,19920205,000000,6.39131,6.49192,6.39131,6.44157,1593556.7569556,0
+CLX.US,D,19920206,000000,6.39131,6.41324,6.34125,6.41324,1039911.0583514,0
+CLX.US,D,19920207,000000,6.39131,6.44157,6.30525,6.30525,1143510.6296476,0
+CLX.US,D,19920210,000000,6.27653,6.32688,6.24062,6.32688,1412537.8646244,0
+CLX.US,D,19920211,000000,6.32688,6.32688,6.27653,6.29098,611577.76306599,0
+CLX.US,D,19920212,000000,6.29098,6.29098,6.22627,6.24062,470100.70736249,0
+CLX.US,D,19920213,000000,6.27653,6.42741,6.25499,6.35551,1254906.3236237,0
+CLX.US,D,19920214,000000,6.32688,6.35551,6.24062,6.32688,480682.61201181,0
+CLX.US,D,19920218,000000,6.29098,6.30525,6.25499,6.25499,575377.84809299,0
+CLX.US,D,19920219,000000,6.24062,6.25499,6.22627,6.24062,525800.07941363,0
+CLX.US,D,19920220,000000,6.27653,6.35551,6.25499,6.32688,590975.17699626,0
+CLX.US,D,19920221,000000,6.30525,6.35551,6.27653,6.34125,979749.35160519,0
+CLX.US,D,19920224,000000,6.34125,6.51367,6.34125,6.51367,408835.87162473,0
+CLX.US,D,19920225,000000,6.51367,6.51367,6.46311,6.51367,713505.86518053,0
+CLX.US,D,19920226,000000,6.49192,6.56393,6.49192,6.52832,631076.20343538,0
+CLX.US,D,19920227,000000,6.54927,6.54927,6.49192,6.52832,380987.2023079,0
+CLX.US,D,19920228,000000,6.56393,6.59993,6.41324,6.41324,407159.31889925,0
+CLX.US,D,19920302,000000,6.54927,6.57828,6.51367,6.56393,364830.68359323,0
+CLX.US,D,19920303,000000,6.57828,6.57828,6.52832,6.56393,293537.03276506,0
+CLX.US,D,19920304,000000,6.52832,6.57828,6.51367,6.52832,560336.65887489,0
+CLX.US,D,19920305,000000,6.51367,6.54927,6.51367,6.51367,448934.86464636,0
+CLX.US,D,19920306,000000,6.49192,6.49192,6.37695,6.37695,570918.5635242,0
+CLX.US,D,19920309,000000,6.46311,6.46311,6.37695,6.37695,472333.39977313,0
+CLX.US,D,19920310,000000,6.41324,6.42741,6.27653,6.34125,544178.10674272,0
+CLX.US,D,19920311,000000,6.35551,6.44157,6.34125,6.41324,515219.19147306,0
+CLX.US,D,19920312,000000,6.41324,6.44157,6.41324,6.44157,264574.05066042,0
+CLX.US,D,19920313,000000,6.46311,6.47757,6.35551,6.35551,316930.4843481,0
+CLX.US,D,19920316,000000,6.39131,6.42741,6.35551,6.42741,207756.29898646,0
+CLX.US,D,19920317,000000,6.42741,6.44157,6.39131,6.39131,316930.4843481,0
+CLX.US,D,19920318,000000,6.42741,6.46311,6.42741,6.46311,334198.26572435,0
+CLX.US,D,19920319,000000,6.49192,6.52832,6.46311,6.51367,401037.71552747,0
+CLX.US,D,19920320,000000,6.54927,6.57828,6.42741,6.42741,679533.55907443,0
+CLX.US,D,19920323,000000,6.46311,6.51367,6.42741,6.46311,343106.66777444,0
+CLX.US,D,19920324,000000,6.46311,6.46311,6.39131,6.41324,733564.51207008,0
+CLX.US,D,19920325,000000,6.42741,6.46311,6.25499,6.25499,683992.84364321,0
+CLX.US,D,19920326,000000,6.34125,6.37695,6.32688,6.35551,412733.93296461,0
+CLX.US,D,19920327,000000,6.39131,6.39131,6.29098,6.29098,134791.17897657,0
+CLX.US,D,19920330,000000,6.29098,6.32688,6.29098,6.29098,230596.66101057,0
+CLX.US,D,19920331,000000,6.30525,6.37695,6.27653,6.32688,359259.11965412,0
+CLX.US,D,19920401,000000,6.29098,6.30525,6.15466,6.19046,1258251.2954046,0
+CLX.US,D,19920402,000000,6.22627,6.24062,6.20473,6.24062,560336.65887489,0
+CLX.US,D,19920403,000000,6.27653,6.37695,6.27653,6.37695,450609.38395433,0
+CLX.US,D,19920406,000000,6.37695,6.39131,6.34125,6.34125,866683.20515617,0
+CLX.US,D,19920407,000000,6.35551,6.39131,6.30525,6.30525,881725.41108302,0
+CLX.US,D,19920408,000000,6.27653,6.30525,6.15466,6.15466,1225385.1684164,0
+CLX.US,D,19920409,000000,6.17631,6.27653,6.11847,6.24062,575933.98777815,0
+CLX.US,D,19920410,000000,6.29098,6.39131,6.29098,6.35551,315818.20497777,0
+CLX.US,D,19920413,000000,6.34125,6.34125,6.29098,6.34125,563126.50767943,0
+CLX.US,D,19920414,000000,6.39131,6.39131,6.30525,6.30525,673403.82203266,0
+CLX.US,D,19920415,000000,6.34125,6.51367,6.32688,6.42741,617153.39384009,0
+CLX.US,D,19920416,000000,6.39131,6.49192,6.35551,6.47757,968606.22372697,0
+CLX.US,D,19920420,000000,6.41324,6.44157,6.39131,6.44157,418860.61988013,0
+CLX.US,D,19920421,000000,6.42741,6.44157,6.39131,6.42741,617708.51681651,0
+CLX.US,D,19920422,000000,6.42741,6.49192,6.42741,6.46311,436683.5242328,0
+CLX.US,D,19920423,000000,6.44157,6.56393,6.42741,6.56393,472333.39977313,0
+CLX.US,D,19920424,000000,6.56393,6.57828,6.49192,6.49192,530257.33056492,0
+CLX.US,D,19920427,000000,6.44924,6.52045,6.43449,6.47059,1249893.949496,0
+CLX.US,D,19920428,000000,6.4993,6.58536,6.4993,6.54927,405492.93326126,0
+CLX.US,D,19920429,000000,6.57061,6.60671,6.53482,6.58536,746928.13185396,0
+CLX.US,D,19920430,000000,6.57061,6.75778,6.57061,6.72179,614366.59516179,0
+CLX.US,D,19920501,000000,6.82958,6.82958,6.74333,6.75778,411619.62017679,0
+CLX.US,D,19920504,000000,6.75778,6.87965,6.75778,6.84365,832707.84892382,0
+CLX.US,D,19920505,000000,6.84365,6.84365,6.77933,6.80785,860552.45140565,0
+CLX.US,D,19920506,000000,6.82958,6.89421,6.79378,6.87965,581500.46817352,0
+CLX.US,D,19920507,000000,6.91536,7.13833,6.87965,7.13833,668392.4646137,0
+CLX.US,D,19920508,000000,6.9664,6.98047,6.77933,6.77933,584845.43995449,0
+CLX.US,D,19920511,000000,6.80785,6.91536,6.80785,6.85811,1361293.710307,0
+CLX.US,D,19920512,000000,6.87965,6.87965,6.58536,6.62098,880609.0648777,0
+CLX.US,D,19920513,000000,6.65736,6.65736,6.62098,6.63563,230039.50461666,0
+CLX.US,D,19920514,000000,6.62098,6.62098,6.52045,6.54927,418860.61988013,0
+CLX.US,D,19920515,000000,6.4993,6.69317,6.4993,6.63563,669510.84423652,0
+CLX.US,D,19920518,000000,6.67143,6.67143,6.60671,6.65736,237836.64400518,0
+CLX.US,D,19920519,000000,6.65736,6.65736,6.52045,6.54927,450053.24426917,0
+CLX.US,D,19920520,000000,6.54927,6.60671,6.53482,6.54927,345339.36018507,0
+CLX.US,D,19920521,000000,6.54927,6.54927,6.4993,6.53482,518563.14654528,0
+CLX.US,D,19920522,000000,6.52045,6.58536,6.4993,6.57061,460631.0820835,0
+CLX.US,D,19920526,000000,6.54927,6.54927,6.44924,6.44924,293537.03276506,0
+CLX.US,D,19920527,000000,6.44924,6.47059,6.41324,6.44924,403822.48078827,0
+CLX.US,D,19920528,000000,6.43449,6.44924,6.43449,6.44924,188261.92545206,0
+CLX.US,D,19920529,000000,6.48514,6.53482,6.48514,6.52045,427216.94908005,0
+CLX.US,D,19920601,000000,6.52045,6.54927,6.4993,6.53482,488481.78481782,0
+CLX.US,D,19920602,000000,6.52045,6.57061,6.38433,6.41324,581500.46817352,0
+CLX.US,D,19920603,000000,6.44924,6.44924,6.34843,6.39869,181022.95916621,0
+CLX.US,D,19920604,000000,6.39869,6.39869,6.22627,6.24062,439468.28949361,0
+CLX.US,D,19920605,000000,6.24062,6.24062,6.03968,6.12575,1367980.6037427,0
+CLX.US,D,19920608,000000,5.96759,6.03968,5.96759,6.01775,558111.08342548,0
+CLX.US,D,19920609,000000,6.05415,6.07539,6.01775,6.03968,665050.54295898,0
+CLX.US,D,19920610,000000,5.83147,5.91773,5.83147,5.86726,678976.40268052,0
+CLX.US,D,19920611,000000,5.88143,5.88143,5.73104,5.76674,829366.94397785,0
+CLX.US,D,19920612,000000,6.00359,6.00359,5.86726,5.96759,1425350.4282668,0
+CLX.US,D,19920615,000000,5.93189,5.96759,5.91773,5.91773,438916.21664344,0
+CLX.US,D,19920616,000000,5.91773,5.93189,5.8529,5.90326,352580.35988842,0
+CLX.US,D,19920617,000000,5.88143,5.90326,5.8529,5.86726,1415319.5797589,0
+CLX.US,D,19920618,000000,5.86726,5.90326,5.86726,5.90326,321943.87518455,0
+CLX.US,D,19920619,000000,5.91773,5.96759,5.91773,5.95333,890075.64003045,0
+CLX.US,D,19920622,000000,5.93189,5.95333,5.90326,5.93189,472333.39977313,0
+CLX.US,D,19920623,000000,5.96759,6.03968,5.96759,6.03968,301332.13873608,0
+CLX.US,D,19920624,000000,6.00359,6.07539,6.00359,6.01775,118640.76051438,0
+CLX.US,D,19920625,000000,6.03968,6.05415,5.98932,5.98932,230596.66101057,0
+CLX.US,D,19920626,000000,5.98932,6.01775,5.96759,6.00359,242849.01813288,0
+CLX.US,D,19920629,000000,6.01775,6.17631,6.01775,6.17631,597099.83049429,0
+CLX.US,D,19920630,000000,6.1404,6.22627,6.1404,6.22627,401037.71552747,0
+CLX.US,D,19920701,000000,6.26187,6.39869,6.26187,6.39869,519672.37578936,0
+CLX.US,D,19920702,000000,6.43449,6.4993,6.38433,6.48514,1263821.842635,0
+CLX.US,D,19920706,000000,6.4993,6.4993,6.38433,6.41324,561453.0050802,0
+CLX.US,D,19920707,000000,6.43449,6.44924,6.29807,6.31262,496282.99104132,0
+CLX.US,D,19920708,000000,6.29807,6.31262,6.17631,6.21201,578716.71962146,0
+CLX.US,D,19920709,000000,6.24062,6.29807,6.24062,6.27653,958028.38591264,0
+CLX.US,D,19920710,000000,6.31262,6.34843,6.29807,6.34843,114182.49265434,0
+CLX.US,D,19920713,000000,6.34843,6.47059,6.32688,6.43449,394349.80538304,0
+CLX.US,D,19920714,000000,6.47059,6.48514,6.41324,6.44924,226142.45998553,0
+CLX.US,D,19920715,000000,6.47059,6.48514,6.39869,6.47059,668392.4646137,0
+CLX.US,D,19920716,000000,6.41324,6.41324,6.38433,6.38433,445589.89286539,0
+CLX.US,D,19920717,000000,6.39869,6.41324,6.34843,6.41324,250645.14081264,0
+CLX.US,D,19920720,000000,6.38433,6.41324,6.31262,6.39869,306346.54628128,0
+CLX.US,D,19920721,000000,6.43449,6.48514,6.41324,6.44924,551978.29625747,0
+CLX.US,D,19920722,000000,6.41324,6.43449,6.34843,6.43449,239507.09647816,0
+CLX.US,D,19920723,000000,6.43449,6.43449,6.36288,6.38433,562003.04451288,0
+CLX.US,D,19920724,000000,6.36288,6.41324,6.36288,6.41324,86334.840046268,0
+CLX.US,D,19920727,000000,6.40557,6.45612,6.38433,6.40557,249530.82802482,0
+CLX.US,D,19920728,000000,6.40557,6.49192,6.40557,6.49192,269030.28510296,0
+CLX.US,D,19920729,000000,6.50619,6.57828,6.50619,6.54238,318602.97023858,0
+CLX.US,D,19920730,000000,6.56393,6.59265,6.52832,6.57828,249530.82802482,0
+CLX.US,D,19920731,000000,6.54238,6.57828,6.52832,6.52832,242849.01813288,0
+CLX.US,D,19920803,000000,6.52832,6.62854,6.50619,6.62854,353135.48286484,0
+CLX.US,D,19920804,000000,6.65009,6.67881,6.61418,6.67881,344778.13695617,0
+CLX.US,D,19920805,000000,6.23345,6.2838,6.16155,6.21201,3518535.1480447,0
+CLX.US,D,19920806,000000,6.21201,6.33377,6.21201,6.29807,1068872.0070385,0
+CLX.US,D,19920807,000000,6.2838,6.3196,6.2479,6.26187,558111.08342548,0
+CLX.US,D,19920810,000000,6.26187,6.26187,6.19754,6.23345,796500.81698958,0
+CLX.US,D,19920811,000000,6.23345,6.23345,6.18329,6.21201,635533.45458667,0
+CLX.US,D,19920812,000000,6.19754,6.23345,6.19754,6.23345,532490.02297556,0
+CLX.US,D,19920813,000000,6.23345,6.23345,6.19754,6.23345,363160.23112024,0
+CLX.US,D,19920814,000000,6.21201,6.26187,6.19754,6.2479,465648.53975494,0
+CLX.US,D,19920817,000000,6.2838,6.2838,6.19754,6.19754,201078.55592951,0
+CLX.US,D,19920818,000000,6.18329,6.19754,6.08985,6.11168,892305.28231484,0
+CLX.US,D,19920819,000000,6.11168,6.12575,6.06083,6.07539,515219.19147306,0
+CLX.US,D,19920820,000000,6.06083,6.12575,6.06083,6.11168,182136.25524529,0
+CLX.US,D,19920821,000000,6.11168,6.11168,5.97506,6.02542,425545.47989832,0
+CLX.US,D,19920824,000000,5.98932,6.02542,5.93916,5.95333,620493.28207732,0
+CLX.US,D,19920825,000000,5.95333,5.95333,5.86726,5.93916,535271.73811012,0
+CLX.US,D,19920826,000000,5.93916,6.03968,5.88143,6.02542,685658.21257246,0
+CLX.US,D,19920827,000000,6.03968,6.14719,6.03968,6.11168,726878.63534315,0
+CLX.US,D,19920828,000000,6.12575,6.19754,6.08985,6.18329,692899.21227581,0
+CLX.US,D,19920831,000000,6.19754,6.19754,6.12575,6.19754,226142.45998553,0
+CLX.US,D,19920901,000000,6.16155,6.18329,6.06083,6.07539,379313.69970867,0
+CLX.US,D,19920902,000000,5.97506,6.03968,5.97506,5.97506,513548.73900008,0
+CLX.US,D,19920903,000000,5.98932,6.02542,5.8529,5.88143,739127.94233921,0
+CLX.US,D,19920904,000000,5.83147,5.88143,5.69475,5.86726,1186951.544324,0
+CLX.US,D,19920908,000000,5.8529,5.88143,5.8171,5.86726,969727.65347603,0
+CLX.US,D,19920909,000000,5.86726,5.97506,5.8529,5.86726,1451524.5782757,0
+CLX.US,D,19920910,000000,5.86726,5.97506,5.86726,5.93916,1177485.98588,0
+CLX.US,D,19920911,000000,5.93916,6.06083,5.93916,6.06083,726878.63534315,0
+CLX.US,D,19920914,000000,6.07539,6.11168,6.06083,6.07539,1124571.3790897,0
+CLX.US,D,19920915,000000,6.03968,6.08985,6.03968,6.06083,514104.87868524,0
+CLX.US,D,19920916,000000,6.03968,6.08985,6.03968,6.07539,578716.71962146,0
+CLX.US,D,19920917,000000,6.08985,6.11168,6.07539,6.08985,506303.67246174,0
+CLX.US,D,19920918,000000,6.08985,6.11168,6.07539,6.08985,622161.70113281,0
+CLX.US,D,19920921,000000,6.08985,6.11168,6.07539,6.08985,815443.11767381,0
+CLX.US,D,19920922,000000,6.08985,6.08985,6.00359,6.06083,223905.7007399,0
+CLX.US,D,19920923,000000,6.03968,6.07539,5.98932,5.98932,253430.9227822,0
+CLX.US,D,19920924,000000,6.00359,6.03968,5.98932,6.02542,98590.247294816,0
+CLX.US,D,19920925,000000,6.00359,6.03968,5.95333,6.00359,235608.01842953,0
+CLX.US,D,19920928,000000,5.97506,6.03968,5.95333,6.03968,221126.01902283,0
+CLX.US,D,19920929,000000,6.02542,6.02542,5.8529,5.91773,764193.87981272,0
+CLX.US,D,19920930,000000,5.88143,6.00359,5.88143,6.00359,1356834.4257382,0
+CLX.US,D,19921001,000000,6.03968,6.03968,5.97506,6.02542,504639.32024124,0
+CLX.US,D,19921002,000000,6.06083,6.06083,5.91773,6.00359,708496.54117907,0
+CLX.US,D,19921005,000000,5.98932,5.98932,5.8171,5.86726,1182501.4101339,0
+CLX.US,D,19921006,000000,5.88143,5.91773,5.86726,5.88143,835491.59747588,0
+CLX.US,D,19921007,000000,5.88143,5.88143,5.74521,5.74521,1083356.0398627,0
+CLX.US,D,19921008,000000,5.78091,5.8171,5.74521,5.8171,965274.46915973,0
+CLX.US,D,19921009,000000,5.80265,5.8171,5.64448,5.64448,462305.60139148,0
+CLX.US,D,19921012,000000,5.68058,5.69475,5.64448,5.68058,792605.80577594,0
+CLX.US,D,19921013,000000,5.68058,5.78091,5.68058,5.78091,398808.07324307,0
+CLX.US,D,19921014,000000,5.80265,5.91773,5.68058,5.91773,1189739.359711,0
+CLX.US,D,19921015,000000,5.90326,5.95333,5.88143,5.93916,612694.10927131,0
+CLX.US,D,19921016,000000,5.95333,6.02542,5.95333,5.98932,762529.52759222,0
+CLX.US,D,19921019,000000,6.03968,6.08985,6.03968,6.08985,1070544.492929,0
+CLX.US,D,19921020,000000,6.11168,6.14719,6.07539,6.12575,456177.8977672,0
+CLX.US,D,19921021,000000,6.16155,6.16155,6.08985,6.12575,336983.03098515,0
+CLX.US,D,19921022,000000,6.08985,6.12575,5.95333,6.00359,751939.48927292,0
+CLX.US,D,19921023,000000,6.02542,6.12575,6.02542,6.07539,363713.32067916,0
+CLX.US,D,19921026,000000,6.08267,6.18329,6.08267,6.18329,792605.80577594,0
+CLX.US,D,19921027,000000,6.21919,6.24062,6.15466,6.18329,880052.92519254,0
+CLX.US,D,19921028,000000,6.15466,6.16873,6.13273,6.15466,778122.7896605,0
+CLX.US,D,19921029,000000,6.15466,6.18329,6.15466,6.16873,511876.2531096,0
+CLX.US,D,19921030,000000,6.16873,6.16873,6.09693,6.11847,787029.15829309,0
+CLX.US,D,19921102,000000,6.11847,6.25499,6.11847,6.24062,566464.36249916,0
+CLX.US,D,19921103,000000,6.25499,6.25499,6.16873,6.18329,615475.82440587,0
+CLX.US,D,19921104,000000,6.18329,6.20473,6.13273,6.15466,451722.68003341,0
+CLX.US,D,19921105,000000,6.11847,6.18329,6.11847,6.13273,295767.69175821,0
+CLX.US,D,19921106,000000,6.13273,6.15466,6.08267,6.08267,370954.32038251,0
+CLX.US,D,19921109,000000,6.04657,6.18329,6.04657,6.15466,430560.90415227,0
+CLX.US,D,19921110,000000,6.18329,6.27653,6.18329,6.20473,559776.45235473,0
+CLX.US,D,19921111,000000,6.21919,6.25499,6.15466,6.15466,631076.20343538,0
+CLX.US,D,19921112,000000,6.15466,6.27653,6.15466,6.21919,639430.49921781,0
+CLX.US,D,19921113,000000,6.24062,6.25499,6.21919,6.24062,452832.92598624,0
+CLX.US,D,19921116,000000,6.21919,6.24062,6.20473,6.21919,191601.81368929,0
+CLX.US,D,19921117,000000,6.21919,6.24062,6.18329,6.20473,186035.33329391,0
+CLX.US,D,19921118,000000,6.20473,6.25499,6.20473,6.25499,301893.36196498,0
+CLX.US,D,19921119,000000,6.21919,6.25499,6.21919,6.24062,237836.64400518,0
+CLX.US,D,19921120,000000,6.27653,6.29098,6.24062,6.29098,420531.07235312,0
+CLX.US,D,19921123,000000,6.29098,6.29098,6.24062,6.25499,524133.69377564,0
+CLX.US,D,19921124,000000,6.25499,6.39869,6.24062,6.34125,685105.12301354,0
+CLX.US,D,19921125,000000,6.37695,6.39869,6.34125,6.36288,235608.01842953,0
+CLX.US,D,19921127,000000,6.32688,6.39869,6.32688,6.34125,174342.16598302,0
+CLX.US,D,19921130,000000,6.37695,6.39869,6.32688,6.34125,418860.61988013,0
+CLX.US,D,19921201,000000,6.29098,6.39869,6.27653,6.37695,340319.86909613,0
+CLX.US,D,19921202,000000,6.39869,6.39869,6.32688,6.37695,226142.45998553,0
+CLX.US,D,19921203,000000,6.41324,6.43449,6.37695,6.37695,261782.16843838,0
+CLX.US,D,19921204,000000,6.37695,6.41324,6.37695,6.41324,255104.42538143,0
+CLX.US,D,19921207,000000,6.41324,6.44924,6.37695,6.44924,179908.64637839,0
+CLX.US,D,19921208,000000,6.43449,6.53482,6.41324,6.53482,852759.37885213,0
+CLX.US,D,19921209,000000,6.4993,6.52045,6.39869,6.44924,349236.40481621,0
+CLX.US,D,19921210,000000,6.43449,6.43449,6.29098,6.32688,472333.39977313,0
+CLX.US,D,19921211,000000,6.31262,6.37695,6.29098,6.36288,232270.1636098,0
+CLX.US,D,19921214,000000,6.34125,6.39869,6.32688,6.37695,670062.91708669,0
+CLX.US,D,19921215,000000,6.36288,6.37695,6.27653,6.31262,411062.46378287,0
+CLX.US,D,19921216,000000,6.32688,6.34125,6.27653,6.29098,510762.95703052,0
+CLX.US,D,19921217,000000,6.29098,6.39869,6.27653,6.37695,295207.48523805,0
+CLX.US,D,19921218,000000,6.48514,6.48514,6.43449,6.48514,874483.39467092,0
+CLX.US,D,19921221,000000,6.44924,6.4993,6.41324,6.43449,564788.82648243,0
+CLX.US,D,19921222,000000,6.43449,6.43449,6.37695,6.39869,446712.3393232,0
+CLX.US,D,19921223,000000,6.41324,6.48514,6.41324,6.44924,1180822.823991,0
+CLX.US,D,19921224,000000,6.44924,6.4993,6.44924,6.44924,235050.86203562,0
+CLX.US,D,19921228,000000,6.43449,6.52045,6.43449,6.4993,798729.44256522,0
+CLX.US,D,19921229,000000,6.52045,6.57061,6.48514,6.4993,241734.70534506,0
+CLX.US,D,19921230,000000,6.52045,6.53482,6.48514,6.48514,297432.0439787,0
+CLX.US,D,19921231,000000,6.4993,6.57061,6.4993,6.4993,407159.31889925,0
+CLX.US,D,19930104,000000,6.53482,6.55655,6.44924,6.46311,676191.63741971,0
+CLX.US,D,19930105,000000,6.48514,6.4993,6.44924,6.4993,304675.07709955,0
+CLX.US,D,19930106,000000,6.4993,6.4993,6.46311,6.48514,375971.77805396,0
+CLX.US,D,19930107,000000,6.4993,6.4993,6.37695,6.39869,280167.31272869,0
+CLX.US,D,19930108,000000,6.36288,6.36288,6.29098,6.32688,394349.80538304,0
+CLX.US,D,19930111,000000,6.32688,6.34125,6.24062,6.29098,743033.12064033,0
+CLX.US,D,19930112,000000,6.27653,6.31262,6.25499,6.29098,512436.45962975,0
+CLX.US,D,19930113,000000,6.27653,6.31262,6.27653,6.27653,572592.06612343,0
+CLX.US,D,19930114,000000,6.29098,6.37695,6.25499,6.36288,707385.2785175,0
+CLX.US,D,19930115,000000,6.43449,6.48514,6.43449,6.44924,524133.69377564,0
+CLX.US,D,19930118,000000,6.44924,6.48514,6.43449,6.44924,343662.8074596,0
+CLX.US,D,19930119,000000,6.44924,6.48514,6.43449,6.43449,583728.07704042,0
+CLX.US,D,19930120,000000,6.43449,6.46311,6.39869,6.44924,353135.48286484,0
+CLX.US,D,19930121,000000,6.48514,6.48514,6.44924,6.46311,441138.74196659,0
+CLX.US,D,19930122,000000,6.44924,6.44924,6.37695,6.39869,658925.88946095,0
+CLX.US,D,19930125,000000,6.38433,6.47059,6.36986,6.44157,337541.20408781,0
+CLX.US,D,19930126,000000,6.47059,6.52832,6.47059,6.49192,584845.43995449,0
+CLX.US,D,19930127,000000,6.44157,6.44157,6.40557,6.42013,1005929.6018665,0
+CLX.US,D,19930128,000000,6.31262,6.34843,6.21201,6.31262,1249893.949496,0
+CLX.US,D,19930129,000000,6.29807,6.31262,6.27653,6.31262,251761.48701796,0
+CLX.US,D,19930201,000000,6.31262,6.45612,6.31262,6.38433,817106.45318556,0
+CLX.US,D,19930202,000000,6.34843,6.42013,6.34843,6.40557,573703.32878501,0
+CLX.US,D,19930203,000000,6.40557,6.45612,6.33377,6.34843,882274.43380694,0
+CLX.US,D,19930204,000000,6.34843,6.38433,6.27653,6.29807,806531.66549747,0
+CLX.US,D,19930205,000000,6.34843,6.40557,6.33377,6.40557,809314.39734079,0
+CLX.US,D,19930208,000000,6.40557,6.45612,6.36986,6.44157,857216.63000342,0
+CLX.US,D,19930209,000000,6.45612,6.47059,6.42013,6.44157,598772.31638477,0
+CLX.US,D,19930210,000000,6.42013,6.49192,6.42013,6.49192,904003.53316948,0
+CLX.US,D,19930211,000000,6.49192,6.50619,6.45612,6.45612,540285.12894657,0
+CLX.US,D,19930212,000000,6.47059,6.47059,6.38433,6.38433,245633.78339369,0
+CLX.US,D,19930216,000000,6.26187,6.38433,6.26187,6.31262,1016514.5566421,0
+CLX.US,D,19930217,000000,6.31262,6.31262,6.27653,6.29807,407159.31889925,0
+CLX.US,D,19930218,000000,6.31262,6.34843,6.27653,6.31262,337541.20408781,0
+CLX.US,D,19930219,000000,6.29807,6.31262,6.27653,6.27653,374857.46526613,0
+CLX.US,D,19930222,000000,6.31262,6.38433,6.31262,6.34843,510762.95703052,0
+CLX.US,D,19930223,000000,6.34843,6.40557,6.31262,6.38433,230596.66101057,0
+CLX.US,D,19930224,000000,6.38433,6.49192,6.38433,6.49192,805970.44226857,0
+CLX.US,D,19930225,000000,6.49192,6.59993,6.49192,6.59993,456732.00403487,0
+CLX.US,D,19930226,000000,6.62854,6.68619,6.56393,6.57828,1126802.0380828,0
+CLX.US,D,19930301,000000,6.56393,6.59993,6.56393,6.56393,301893.36196498,0
+CLX.US,D,19930302,000000,6.57828,6.72179,6.52832,6.72179,504083.18055608,0
+CLX.US,D,19930303,000000,6.72179,6.79378,6.72179,6.79378,669510.84423652,0
+CLX.US,D,19930304,000000,6.79378,6.79378,6.73615,6.75778,430560.90415227,0
+CLX.US,D,19930305,000000,6.79378,6.79378,6.72179,6.75778,401037.71552747,0
+CLX.US,D,19930308,000000,6.75778,6.91536,6.72179,6.87965,1097282.916293,0
+CLX.US,D,19930309,000000,6.98765,7.08836,6.98765,7.05197,2073134.2065583,0
+CLX.US,D,19930310,000000,6.98765,7.002,6.87965,6.9664,1319519.1812686,0
+CLX.US,D,19930311,000000,6.95165,6.9664,6.91536,6.91536,380426.99578775,0
+CLX.US,D,19930312,000000,6.87965,6.98765,6.85811,6.9664,337541.20408781,0
+CLX.US,D,19930315,000000,6.98765,7.15967,6.98765,7.15967,882274.43380694,0
+CLX.US,D,19930316,000000,7.15967,7.26747,7.15967,7.15967,1918843.5705036,0
+CLX.US,D,19930317,000000,7.10981,7.19577,7.07391,7.19577,400475.47558982,0
+CLX.US,D,19930318,000000,7.19577,7.26747,7.18141,7.2177,502405.61112185,0
+CLX.US,D,19930319,000000,7.31783,7.31783,7.23157,7.23157,545855.67617694,0
+CLX.US,D,19930322,000000,7.2177,7.23157,7.15967,7.2177,303557.71418548,0
+CLX.US,D,19930323,000000,7.2177,7.2177,7.12406,7.14531,270701.75428469,0
+CLX.US,D,19930324,000000,7.15967,7.2177,7.14531,7.19577,678976.40268052,0
+CLX.US,D,19930325,000000,7.18141,7.18141,7.07391,7.12406,416074.83791058,0
+CLX.US,D,19930326,000000,7.12406,7.12406,7.002,7.05197,270701.75428469,0
+CLX.US,D,19930329,000000,7.08836,7.2177,7.07391,7.2177,373183.9626669,0
+CLX.US,D,19930330,000000,7.2177,7.30337,7.15967,7.26747,329739.99786431,0
+CLX.US,D,19930331,000000,7.26747,7.28203,7.2177,7.23157,411062.46378287,0
+CLX.US,D,19930401,000000,7.25311,7.25311,7.2177,7.23157,209986.9579796,0
+CLX.US,D,19930402,000000,7.15967,7.15967,7.05197,7.08836,793717.06843752,0
+CLX.US,D,19930405,000000,7.07391,7.07391,6.91536,6.95165,1447076.4775031,0
+CLX.US,D,19930406,000000,6.95165,6.95165,6.79378,6.82958,1437047.6624127,0
+CLX.US,D,19930407,000000,6.82958,6.82958,6.73615,6.77205,1095606.3635675,0
+CLX.US,D,19930408,000000,6.73615,6.73615,6.66424,6.66424,853872.6749312,0
+CLX.US,D,19930412,000000,6.80785,6.82958,6.72179,6.72179,784801.54942619,0
+CLX.US,D,19930413,000000,6.77205,6.89421,6.77205,6.87965,505750.58290282,0
+CLX.US,D,19930414,000000,6.87965,6.89421,6.84365,6.84365,158185.64726834,0
+CLX.US,D,19930415,000000,6.79378,6.82958,6.77205,6.77205,347009.81265806,0
+CLX.US,D,19930416,000000,6.80785,6.80785,6.73615,6.77205,792044.58254704,0
+CLX.US,D,19930419,000000,6.77205,6.82958,6.73615,6.79378,589856.79737344,0
+CLX.US,D,19930420,000000,6.73615,6.75778,6.72179,6.73615,414961.5418315,0
+CLX.US,D,19930421,000000,6.77205,6.82958,6.77205,6.77205,750825.1764851,0
+CLX.US,D,19930422,000000,6.73615,6.82958,6.73615,6.75778,866683.20515617,0
+CLX.US,D,19930423,000000,6.73615,6.77205,6.72179,6.75778,652796.15241918,0
+CLX.US,D,19930426,000000,6.7505,6.7505,6.65736,6.67881,473446.6958522,0
+CLX.US,D,19930427,000000,6.65736,6.82241,6.65736,6.80077,1403072.3061804,0
+CLX.US,D,19930428,000000,6.83686,6.98047,6.80077,6.98047,1111201.6590533,0
+CLX.US,D,19930429,000000,6.98047,6.99443,6.92991,6.99443,400475.47558982,0
+CLX.US,D,19930430,000000,6.99443,7.01637,6.9664,6.99443,389896.62106674,0
+CLX.US,D,19930503,000000,7.05197,7.05197,6.89421,7.05197,626622.00241034,0
+CLX.US,D,19930504,000000,7.08836,7.08836,6.98047,7.03053,228925.19182884,0
+CLX.US,D,19930505,000000,6.99443,7.08836,6.90866,7.08836,731891.00947085,0
+CLX.US,D,19930506,000000,7.05197,7.06643,6.92991,6.94447,589302.69110577,0
+CLX.US,D,19930507,000000,6.9664,6.98047,6.89421,6.90866,179908.64637839,0
+CLX.US,D,19930510,000000,6.89421,6.98047,6.89421,6.98047,311359.93711773,0
+CLX.US,D,19930511,000000,6.98047,7.03053,6.94447,7.03053,168212.42894125,0
+CLX.US,D,19930512,000000,6.98047,7.10263,6.9664,7.06643,416074.83791058,0
+CLX.US,D,19930513,000000,6.99443,7.03053,6.99443,7.01637,430560.90415227,0
+CLX.US,D,19930514,000000,7.03053,7.06643,7.03053,7.05197,391570.12366597,0
+CLX.US,D,19930517,000000,7.05197,7.05197,6.90866,6.98047,613807.40535038,0
+CLX.US,D,19930518,000000,6.9664,7.05197,6.94447,7.05197,295767.69175821,0
+CLX.US,D,19930519,000000,7.01637,7.05197,6.94447,7.05197,736343.1770784,0
+CLX.US,D,19930520,000000,7.05197,7.12406,7.05197,7.12406,496282.99104132,0
+CLX.US,D,19930521,000000,7.12406,7.12406,7.01637,7.05197,349236.40481621,0
+CLX.US,D,19930524,000000,7.03053,7.10263,7.01637,7.10263,468992.49482716,0
+CLX.US,D,19930525,000000,7.12406,7.19577,7.10263,7.19577,726878.63534315,0
+CLX.US,D,19930526,000000,7.19577,7.19577,7.13833,7.17422,235050.86203562,0
+CLX.US,D,19930527,000000,7.17422,7.17422,7.10263,7.12406,253430.9227822,0
+CLX.US,D,19930528,000000,7.08836,7.10263,6.99443,7.05197,314144.70237854,0
+CLX.US,D,19930601,000000,7.06643,7.15967,7.03053,7.13833,516329.43742589,0
+CLX.US,D,19930602,000000,7.10263,7.15967,7.06643,7.10263,457849.36694894,0
+CLX.US,D,19930603,000000,7.06643,7.06643,6.94447,7.05197,355361.05831424,0
+CLX.US,D,19930604,000000,7.01637,7.01637,6.98047,6.99443,151500.78725016,0
+CLX.US,D,19930607,000000,6.99443,7.03053,6.94447,7.01637,458404.48992535,0
+CLX.US,D,19930608,000000,6.99443,6.99443,6.90866,6.92991,357035.57762221,0
+CLX.US,D,19930609,000000,6.94447,6.94447,6.90866,6.92991,985879.08864696,0
+CLX.US,D,19930610,000000,6.94447,6.9664,6.94447,6.94447,965274.46915973,0
+CLX.US,D,19930611,000000,6.9664,7.23157,6.9664,7.17422,524691.8668783,0
+CLX.US,D,19930614,000000,7.19577,7.19577,7.12406,7.12406,834374.23456181,0
+CLX.US,D,19930615,000000,7.13833,7.15967,7.10263,7.15967,235050.86203562,0
+CLX.US,D,19930616,000000,7.12406,7.13833,6.98047,7.05197,464528.12671463,0
+CLX.US,D,19930617,000000,7.05197,7.10263,7.03053,7.08836,239507.09647816,0
+CLX.US,D,19930618,000000,7.08836,7.08836,7.01637,7.03053,962486.65377268,0
+CLX.US,D,19930621,000000,7.03053,7.03053,6.99443,7.03053,444481.68033006,0
+CLX.US,D,19930622,000000,7.03053,7.03053,6.92991,6.94447,706825.07199734,0
+CLX.US,D,19930623,000000,6.92991,6.99443,6.92991,6.98047,459527.9530919,0
+CLX.US,D,19930624,000000,6.98047,7.03053,6.9664,6.9664,577048.30056597,0
+CLX.US,D,19930625,000000,6.9664,6.98047,6.90866,6.9664,425545.47989832,0
+CLX.US,D,19930628,000000,6.99443,7.13833,6.99443,7.13833,479572.36605898,0
+CLX.US,D,19930629,000000,7.10263,7.17422,7.08836,7.13833,1932773.4970601,0
+CLX.US,D,19930630,000000,7.60493,7.60493,7.35383,7.42572,1226503.5480392,0
+CLX.US,D,19930701,000000,7.54778,7.54778,7.33209,7.35383,617708.51681651,0
+CLX.US,D,19930702,000000,7.33209,7.38972,7.28203,7.35383,853872.6749312,0
+CLX.US,D,19930706,000000,7.35383,7.35383,7.28203,7.28203,677857.00634895,0
+CLX.US,D,19930707,000000,7.28203,7.33209,7.24642,7.31783,519672.37578936,0
+CLX.US,D,19930708,000000,7.36789,7.46153,7.33209,7.44009,286295.01635297,0
+CLX.US,D,19930709,000000,7.44009,7.49743,7.40359,7.49743,875596.69074999,0
+CLX.US,D,19930712,000000,7.47608,7.53343,7.47608,7.53343,509090.47114004,0
+CLX.US,D,19930713,000000,7.53343,7.67683,7.53343,7.61899,829366.94397785,0
+CLX.US,D,19930714,000000,7.58329,7.83479,7.56893,7.83479,872809.89207169,0
+CLX.US,D,19930715,000000,7.83479,7.88564,7.79899,7.83479,875596.69074999,0
+CLX.US,D,19930716,000000,7.79899,7.79899,7.56893,7.64152,739127.94233921,0
+CLX.US,D,19930719,000000,7.64152,7.64152,7.46153,7.49743,1472691.4377005,0
+CLX.US,D,19930720,000000,7.49743,7.58329,7.36789,7.56893,1906598.3303425,0
+CLX.US,D,19930721,000000,7.54778,7.56893,7.49743,7.49743,1000919.2611563,0
+CLX.US,D,19930722,000000,7.49743,7.54778,7.47608,7.53343,504083.18055608,0
+CLX.US,D,19930723,000000,7.53343,7.64152,7.53343,7.60493,614366.59516179,0
+CLX.US,D,19930726,000000,7.61181,7.61181,7.56195,7.57631,659483.04585486,0
+CLX.US,D,19930727,000000,7.57631,7.57631,7.49005,7.52605,567578.67528698,0
+CLX.US,D,19930728,000000,7.49005,7.52605,7.41805,7.41805,1087809.224179,0
+CLX.US,D,19930729,000000,7.45425,7.49005,7.39701,7.49005,510206.81734536,0
+CLX.US,D,19930730,000000,7.49005,7.50441,7.43252,7.50441,740802.46164719,0
+CLX.US,D,19930802,000000,7.46842,7.54061,7.46842,7.50441,563126.50767943,0
+CLX.US,D,19930803,000000,7.50441,7.50441,7.39701,7.50441,303557.71418548,0
+CLX.US,D,19930804,000000,7.49005,7.49005,7.43252,7.43252,294089.10561524,0
+CLX.US,D,19930805,000000,7.43252,7.50441,7.43252,7.46842,470657.8637564,0
+CLX.US,D,19930806,000000,7.49005,7.49005,7.43252,7.43252,842728.53034423,0
+CLX.US,D,19930809,000000,7.46842,7.49005,7.43252,7.46842,329739.99786431,0
+CLX.US,D,19930810,000000,7.49005,7.49005,7.43252,7.43252,399362.17951074,0
+CLX.US,D,19930811,000000,7.46842,7.56195,7.38235,7.39701,1139050.3283701,0
+CLX.US,D,19930812,000000,7.14531,7.16724,6.78641,6.80785,3160945.4641548,0
+CLX.US,D,19930813,000000,6.82241,6.92991,6.77205,6.85811,2330463.1906804,0
+CLX.US,D,19930816,000000,6.89421,7.09515,6.87965,7.05945,1383015.6927083,0
+CLX.US,D,19930817,000000,7.07391,7.18141,7.03771,7.14531,1149638.3332719,0
+CLX.US,D,19930818,000000,7.16724,7.32501,7.16724,7.27465,1213132.8112941,0
+CLX.US,D,19930819,000000,7.32501,7.34674,7.28901,7.34674,482359.16473728,0
+CLX.US,D,19930820,000000,7.36071,7.36071,7.32501,7.34674,508535.34816362,0
+CLX.US,D,19930823,000000,7.27465,7.32501,7.25311,7.31055,416633.01101324,0
+CLX.US,D,19930824,000000,7.31055,7.45425,7.28901,7.45425,843293.82040813,0
+CLX.US,D,19930825,000000,7.45425,7.54061,7.41805,7.45425,897315.62302505,0
+CLX.US,D,19930826,000000,7.45425,7.50441,7.41805,7.50441,832147.64240366,0
+CLX.US,D,19930827,000000,7.43252,7.45425,7.41805,7.45425,466762.85254276,0
+CLX.US,D,19930830,000000,7.45425,7.59726,7.45425,7.59726,393236.50930396,0
+CLX.US,D,19930831,000000,7.57631,7.59726,7.52605,7.54061,512436.45962975,0
+CLX.US,D,19930901,000000,7.57631,7.63414,7.50441,7.63414,441138.74196659,0
+CLX.US,D,19930902,000000,7.61181,7.66945,7.59726,7.59726,257892.24076848,0
+CLX.US,D,19930903,000000,7.59726,7.6487,7.59726,7.61181,329181.82476165,0
+CLX.US,D,19930907,000000,7.61181,7.7206,7.61181,7.61181,436125.35113014,0
+CLX.US,D,19930908,000000,7.61181,7.6843,7.56195,7.63414,413287.02252353,0
+CLX.US,D,19930909,000000,7.61181,7.6487,7.61181,7.63414,407159.31889925,0
+CLX.US,D,19930910,000000,7.61181,7.63414,7.59726,7.63414,238395.83381658,0
+CLX.US,D,19930913,000000,7.59726,7.63414,7.59726,7.61181,578158.5465188,0
+CLX.US,D,19930914,000000,7.61181,7.70565,7.61181,7.6843,386552.66599453,0
+CLX.US,D,19930915,000000,7.6487,7.6843,7.6487,7.6487,572592.06612343,0
+CLX.US,D,19930916,000000,7.6487,7.6843,7.57631,7.6843,753619.09212464,0
+CLX.US,D,19930917,000000,7.63414,7.7206,7.63414,7.6487,1115657.8934958,0
+CLX.US,D,19930920,000000,7.6487,7.6843,7.6487,7.66945,831037.39645083,0
+CLX.US,D,19930921,000000,7.66945,7.66945,7.63414,7.6487,539726.95584391,0
+CLX.US,D,19930922,000000,7.6487,7.7206,7.59726,7.59726,686773.54206903,0
+CLX.US,D,19930923,000000,7.63414,7.63414,7.50441,7.56195,676191.63741971,0
+CLX.US,D,19930924,000000,7.57631,7.7206,7.43252,7.6487,748598.58432695,0
+CLX.US,D,19930927,000000,7.66945,7.74135,7.66945,7.70565,575377.84809299,0
+CLX.US,D,19930928,000000,7.70565,7.70565,7.63414,7.63414,484030.63391902,0
+CLX.US,D,19930929,000000,7.66945,7.66945,7.61181,7.61181,297432.0439787,0
+CLX.US,D,19930930,000000,7.63414,7.66945,7.61181,7.66945,222799.52162206,0
+CLX.US,D,19931001,000000,7.66945,7.66945,7.54061,7.57631,401037.71552747,0
+CLX.US,D,19931004,000000,7.63414,7.63414,7.56195,7.56195,365390.89011338,0
+CLX.US,D,19931005,000000,7.59726,7.6487,7.56195,7.59726,641656.07466721,0
+CLX.US,D,19931006,000000,7.59726,7.63414,7.52605,7.54061,280167.31272869,0
+CLX.US,D,19931007,000000,7.54061,7.54061,7.43252,7.45425,653353.30881309,0
+CLX.US,D,19931008,000000,7.52605,7.52605,7.43252,7.45425,386552.66599453,0
+CLX.US,D,19931011,000000,7.50441,7.52605,7.50441,7.52605,389896.62106674,0
+CLX.US,D,19931012,000000,7.52605,7.52605,7.49005,7.49005,316930.4843481,0
+CLX.US,D,19931013,000000,7.41805,7.43252,7.41805,7.41805,461190.27189491,0
+CLX.US,D,19931014,000000,7.41805,7.45425,7.39701,7.45425,290749.21737801,0
+CLX.US,D,19931015,000000,7.54061,7.61181,7.54061,7.57631,729100.14395756,0
+CLX.US,D,19931018,000000,7.63414,7.66945,7.57631,7.61181,256774.87785441,0
+CLX.US,D,19931019,000000,7.59726,7.66945,7.59726,7.61181,383213.79446605,0
+CLX.US,D,19931020,000000,7.6487,7.66945,7.54061,7.54061,389896.62106674,0
+CLX.US,D,19931021,000000,7.50441,7.6487,7.50441,7.63414,368172.60524795,0
+CLX.US,D,19931022,000000,7.6487,7.70565,7.6487,7.6487,539726.95584391,0
+CLX.US,D,19931025,000000,7.64152,7.67683,7.49743,7.56893,874483.39467092,0
+CLX.US,D,19931026,000000,7.53343,7.56893,7.48317,7.51906,326401.12633584,0
+CLX.US,D,19931027,000000,7.59067,7.59067,7.46153,7.53343,358705.01338645,0
+CLX.US,D,19931028,000000,7.53343,7.67683,7.53343,7.64152,663938.26358866,0
+CLX.US,D,19931029,000000,7.64152,7.71322,7.62716,7.67683,325282.74671302,0
+CLX.US,D,19931101,000000,7.67683,7.73437,7.67683,7.71322,335307.49496843,0
+CLX.US,D,19931102,000000,7.69877,7.74795,7.66237,7.73437,602109.15449575,0
+CLX.US,D,19931103,000000,7.71322,7.77026,7.69877,7.73437,739127.94233921,0
+CLX.US,D,19931104,000000,7.71322,7.73437,7.66237,7.69877,402146.94477155,0
+CLX.US,D,19931105,000000,7.67683,7.69877,7.62716,7.67683,529146.06790334,0
+CLX.US,D,19931108,000000,7.69877,7.71322,7.67683,7.69877,241734.70534506,0
+CLX.US,D,19931109,000000,7.69877,7.78502,7.67683,7.69877,307459.84236035,0
+CLX.US,D,19931110,000000,7.74795,7.77026,7.67683,7.73437,407159.31889925,0
+CLX.US,D,19931111,000000,7.71322,7.74795,7.69877,7.69877,208875.69531803,0
+CLX.US,D,19931112,000000,7.73437,7.80607,7.73437,7.77026,343106.66777444,0
+CLX.US,D,19931115,000000,7.80607,7.82082,7.73437,7.73437,420531.07235312,0
+CLX.US,D,19931116,000000,7.73437,7.98498,7.73437,7.9355,572592.06612343,0
+CLX.US,D,19931117,000000,7.98498,8.00879,7.91367,7.91367,741354.53449736,0
+CLX.US,D,19931118,000000,7.89322,7.89322,7.69877,7.74795,1306153.5280673,0
+CLX.US,D,19931119,000000,7.74795,7.78502,7.69877,7.69877,566464.36249916,0
+CLX.US,D,19931122,000000,7.73437,7.73437,7.64152,7.71322,523019.38098782,0
+CLX.US,D,19931123,000000,7.67683,7.69877,7.60493,7.67683,399362.17951074,0
+CLX.US,D,19931124,000000,7.64152,7.67683,7.53343,7.56893,892305.28231484,0
+CLX.US,D,19931126,000000,7.60493,7.62716,7.59067,7.60493,146489.4298312,0
+CLX.US,D,19931129,000000,7.60493,7.71322,7.60493,7.64152,380426.99578775,0
+CLX.US,D,19931130,000000,7.62716,7.62716,7.53343,7.53343,253430.9227822,0
+CLX.US,D,19931201,000000,7.62716,7.66237,7.56893,7.60493,482359.16473728,0
+CLX.US,D,19931202,000000,7.62716,7.66237,7.59067,7.62716,283509.23438341,0
+CLX.US,D,19931203,000000,7.66237,7.73437,7.64152,7.69877,360932.62225335,0
+CLX.US,D,19931206,000000,7.66237,7.67683,7.60493,7.60493,314144.70237854,0
+CLX.US,D,19931207,000000,7.62716,7.69877,7.60493,7.64152,169885.93154048,0
+CLX.US,D,19931208,000000,7.60493,7.73437,7.60493,7.64152,461190.27189491,0
+CLX.US,D,19931209,000000,7.60493,7.74795,7.60493,7.64152,454511.51212921,0
+CLX.US,D,19931210,000000,7.64152,7.71322,7.60493,7.71322,220012.72294376,0
+CLX.US,D,19931213,000000,7.69877,7.71322,7.64152,7.66237,434457.9487834,0
+CLX.US,D,19931214,000000,7.69877,7.69877,7.64152,7.67683,243966.38104695,0
+CLX.US,D,19931215,000000,7.66237,7.66237,7.60493,7.60493,467318.99222793,0
+CLX.US,D,19931216,000000,7.60493,7.64152,7.56893,7.56893,249530.82802482,0
+CLX.US,D,19931217,000000,7.56893,7.64152,7.56893,7.62716,476783.53396318,0
+CLX.US,D,19931220,000000,7.59067,7.64152,7.59067,7.60493,519672.37578936,0
+CLX.US,D,19931221,000000,7.59067,7.62716,7.51906,7.62716,403822.48078827,0
+CLX.US,D,19931222,000000,7.60493,7.80607,7.60493,7.73437,563126.50767943,0
+CLX.US,D,19931223,000000,7.77026,7.85584,7.74795,7.78502,242849.01813288,0
+CLX.US,D,19931227,000000,7.78502,7.96983,7.78502,7.95056,418860.61988013,0
+CLX.US,D,19931228,000000,7.9355,8.00879,7.9355,7.96983,635533.45458667,0
+CLX.US,D,19931229,000000,7.87728,7.9355,7.77026,7.9355,569800.18390139,0
+CLX.US,D,19931230,000000,7.89322,7.91367,7.85584,7.85584,222799.52162206,0
+CLX.US,D,19931231,000000,7.87728,7.91367,7.85584,7.85584,283509.23438341,0
+CLX.US,D,19940103,000000,7.87728,7.91367,7.78502,7.91367,434457.9487834,0
+CLX.US,D,19940104,000000,7.89322,7.9355,7.84227,7.87728,236722.33121735,0
+CLX.US,D,19940105,000000,7.85584,7.9355,7.82082,7.91367,403822.48078827,0
+CLX.US,D,19940106,000000,7.9355,7.9355,7.87728,7.91367,324730.67386285,0
+CLX.US,D,19940107,000000,7.87728,7.89322,7.78502,7.84227,269586.42478812,0
+CLX.US,D,19940110,000000,7.87728,7.98498,7.80607,7.98498,320271.38929407,0
+CLX.US,D,19940111,000000,8.02314,8.07842,7.95056,8.02314,419418.79298279,0
+CLX.US,D,19940112,000000,7.96983,7.96983,7.84227,7.85584,514104.87868524,0
+CLX.US,D,19940113,000000,7.85584,7.85584,7.64152,7.74795,550869.06701339,0
+CLX.US,D,19940114,000000,7.78502,7.82082,7.77026,7.78502,413287.02252353,0
+CLX.US,D,19940117,000000,7.77026,7.84227,7.74795,7.80607,235050.86203562,0
+CLX.US,D,19940118,000000,7.80607,7.80607,7.59067,7.59067,516889.64394605,0
+CLX.US,D,19940119,000000,7.64152,7.71322,7.64152,7.71322,275714.1284124,0
+CLX.US,D,19940120,000000,7.73437,7.74795,7.71322,7.73437,491826.75659878,0
+CLX.US,D,19940121,000000,7.73437,7.74795,7.59067,7.59067,574262.51859642,0
+CLX.US,D,19940124,000000,7.36071,7.49005,7.34674,7.38235,1122896.8597817,0
+CLX.US,D,19940125,000000,7.36071,7.50441,7.32501,7.45425,865011.73597443,0
+CLX.US,D,19940126,000000,7.46842,7.50441,7.45425,7.49005,529146.06790334,0
+CLX.US,D,19940127,000000,7.50441,7.52605,7.49005,7.52605,496282.99104132,0
+CLX.US,D,19940128,000000,7.56195,7.59726,7.52605,7.54778,510762.95703052,0
+CLX.US,D,19940131,000000,7.56195,7.56195,7.50441,7.54778,620493.28207732,0
+CLX.US,D,19940201,000000,7.50441,7.54778,7.41805,7.50441,1208679.6269778,0
+CLX.US,D,19940202,000000,7.54778,7.66945,7.52605,7.66945,456177.8977672,0
+CLX.US,D,19940203,000000,7.65568,7.72709,7.63414,7.72709,556995.75392891,0
+CLX.US,D,19940204,000000,7.70565,7.7627,7.69119,7.74135,681202.99483867,0
+CLX.US,D,19940207,000000,7.69119,7.78502,7.59726,7.63414,315254.94833137,0
+CLX.US,D,19940208,000000,7.65568,7.69119,7.56195,7.59726,721309.10482153,0
+CLX.US,D,19940209,000000,7.65568,7.66945,7.63414,7.63414,184363.86411218,0
+CLX.US,D,19940210,000000,7.65568,7.65568,7.58329,7.58329,358705.01338645,0
+CLX.US,D,19940211,000000,7.50441,7.61899,7.49005,7.61899,466762.85254276,0
+CLX.US,D,19940214,000000,7.63414,7.86991,7.63414,7.85584,671736.41968592,0
+CLX.US,D,19940215,000000,7.86991,7.95056,7.83479,7.92725,1018188.0592413,0
+CLX.US,D,19940216,000000,7.90718,7.90718,7.83479,7.85584,587627.15508905,0
+CLX.US,D,19940217,000000,7.85584,7.92725,7.82082,7.89322,2322664.0178744,0
+CLX.US,D,19940218,000000,7.95056,7.96462,7.83479,7.90718,1696047.0990078,0
+CLX.US,D,19940222,000000,7.92725,8.10734,7.92725,8.02314,1312280.2149828,0
+CLX.US,D,19940223,000000,8.03583,8.05747,7.98498,8.03583,736343.1770784,0
+CLX.US,D,19940224,000000,8.02314,8.03583,7.92725,7.95056,489041.99133797,0
+CLX.US,D,19940225,000000,7.96462,8.00003,7.92725,7.92725,516329.43742589,0
+CLX.US,D,19940228,000000,7.95056,7.96462,7.79899,7.79899,759182.52239376,0
+CLX.US,D,19940301,000000,7.83479,7.83479,7.69119,7.78502,448934.86464636,0
+CLX.US,D,19940302,000000,7.78502,7.83479,7.70565,7.79899,295767.69175821,0
+CLX.US,D,19940303,000000,7.7627,7.78502,7.56195,7.65568,494611.52185959,0
+CLX.US,D,19940304,000000,7.63414,7.70565,7.59726,7.69119,210544.11437352,0
+CLX.US,D,19940307,000000,7.66945,7.74135,7.66945,7.72709,140362.74291568,0
+CLX.US,D,19940308,000000,7.79899,7.86991,7.7627,7.79899,204419.46087549,0
+CLX.US,D,19940309,000000,7.79899,7.85584,7.78502,7.85584,193275.31628852,0
+CLX.US,D,19940310,000000,7.82082,7.83479,7.79899,7.83479,349791.52779262,0
+CLX.US,D,19940311,000000,7.83479,7.83479,7.72709,7.82082,172106.42344614,0
+CLX.US,D,19940314,000000,7.79899,7.79899,7.74135,7.78502,173222.76965146,0
+CLX.US,D,19940315,000000,7.74135,7.82082,7.69119,7.74135,227252.70593836,0
+CLX.US,D,19940316,000000,7.74135,7.7627,7.59726,7.72709,400475.47558982,0
+CLX.US,D,19940317,000000,7.72709,7.79899,7.61899,7.61899,232270.1636098,0
+CLX.US,D,19940318,000000,7.63414,7.66945,7.49005,7.61899,967498.01119163,0
+CLX.US,D,19940321,000000,7.61899,7.70565,7.59726,7.70565,392685.45316254,0
+CLX.US,D,19940322,000000,7.69119,7.69119,7.61899,7.61899,179352.50669323,0
+CLX.US,D,19940323,000000,7.61899,7.63414,7.52605,7.52605,233381.42627138,0
+CLX.US,D,19940324,000000,7.54778,7.58329,7.45425,7.50441,360932.62225335,0
+CLX.US,D,19940325,000000,7.50441,7.59726,7.43252,7.46842,499624.91269604,0
+CLX.US,D,19940328,000000,7.39701,7.50441,7.38235,7.50441,450609.38395433,0
+CLX.US,D,19940329,000000,7.46842,7.49005,7.41805,7.45425,407159.31889925,0
+CLX.US,D,19940330,000000,7.45425,7.54778,7.39701,7.45425,617153.39384009,0
+CLX.US,D,19940331,000000,7.41805,7.43252,7.19577,7.32501,703485.18376012,0
+CLX.US,D,19940404,000000,7.30337,7.39701,7.25311,7.32501,424985.27337816,0
+CLX.US,D,19940405,000000,7.38235,7.39701,7.34674,7.39701,446712.3393232,0
+CLX.US,D,19940406,000000,7.36071,7.36071,7.28901,7.28901,263459.7378726,0
+CLX.US,D,19940407,000000,7.28901,7.28901,7.2177,7.26747,362046.93504117,0
+CLX.US,D,19940408,000000,7.25311,7.30337,7.23157,7.28901,388781.29157017,0
+CLX.US,D,19940411,000000,7.28901,7.30337,7.19577,7.23157,530257.33056492,0
+CLX.US,D,19940412,000000,7.23157,7.25311,7.15967,7.15967,176012.618456,0
+CLX.US,D,19940413,000000,7.12406,7.15967,6.90109,7.12406,625503.62278752,0
+CLX.US,D,19940414,000000,7.08836,7.10981,6.99443,7.06643,467318.99222793,0
+CLX.US,D,19940415,000000,6.98047,7.05197,6.90109,7.03053,790371.07994781,0
+CLX.US,D,19940418,000000,7.06643,7.06643,6.88693,6.90109,693457.38537847,0
+CLX.US,D,19940419,000000,6.92312,6.99443,6.86539,6.88693,782579.02410304,0
+CLX.US,D,19940420,000000,6.94447,7.10981,6.92312,7.01637,1271622.0321498,0
+CLX.US,D,19940421,000000,7.10981,7.43252,7.08836,7.38235,1359621.2244165,0
+CLX.US,D,19940422,000000,7.38235,7.39701,7.28901,7.39701,465648.53975494,0
+CLX.US,D,19940425,000000,7.38972,7.44737,7.35383,7.42572,294089.10561524,0
+CLX.US,D,19940426,000000,7.37537,7.41147,7.31783,7.37537,224465.90726006,0
+CLX.US,D,19940428,000000,7.35383,7.46153,7.35383,7.38972,510762.95703052,0
+CLX.US,D,19940429,000000,7.38972,7.48317,7.38972,7.44737,188261.92545206,0
+CLX.US,D,19940502,000000,7.46153,7.55468,7.44737,7.51906,251761.48701796,0
+CLX.US,D,19940503,000000,7.55468,7.55468,7.48317,7.55468,263459.7378726,0
+CLX.US,D,19940504,000000,7.54061,7.54061,7.35383,7.42572,188261.92545206,0
+CLX.US,D,19940505,000000,7.44737,7.50441,7.42572,7.46153,524133.69377564,0
+CLX.US,D,19940506,000000,7.42572,7.44737,7.37537,7.41147,270701.75428469,0
+CLX.US,D,19940509,000000,7.41147,7.41147,7.18839,7.29648,725764.32255533,0
+CLX.US,D,19940510,000000,7.35383,7.35383,7.22439,7.22439,351469.09722684,0
+CLX.US,D,19940511,000000,7.26058,7.28203,7.22439,7.26058,510762.95703052,0
+CLX.US,D,19940512,000000,7.28203,7.28203,7.11659,7.21003,452832.92598624,0
+CLX.US,D,19940513,000000,7.21003,7.24642,7.11659,7.21003,1454312.3936627,0
+CLX.US,D,19940516,000000,7.24642,7.24642,7.18839,7.21003,181022.95916621,0
+CLX.US,D,19940517,000000,7.18839,7.41147,7.18839,7.41147,391570.12366597,0
+CLX.US,D,19940518,000000,7.41147,7.48317,7.26058,7.48317,397693.76045525,0
+CLX.US,D,19940519,000000,7.48317,7.57631,7.48317,7.51906,230039.50461666,0
+CLX.US,D,19940520,000000,7.54061,7.54061,7.44737,7.48317,246191.95649635,0
+CLX.US,D,19940523,000000,7.48317,7.59067,7.48317,7.55468,323613.31094878,0
+CLX.US,D,19940524,000000,7.51906,7.62716,7.48317,7.48317,227252.70593836,0
+CLX.US,D,19940525,000000,7.44737,7.54061,7.42572,7.54061,334198.26572435,0
+CLX.US,D,19940526,000000,7.54061,7.61181,7.54061,7.59067,184363.86411218,0
+CLX.US,D,19940527,000000,7.55468,7.61181,7.54061,7.59067,196617.23794323,0
+CLX.US,D,19940531,000000,7.59067,7.59067,7.54061,7.57631,123648.05109834,0
+CLX.US,D,19940601,000000,7.54061,7.54061,7.44737,7.48317,280167.31272869,0
+CLX.US,D,19940602,000000,7.48317,7.50441,7.42572,7.48317,341438.24871895,0
+CLX.US,D,19940603,000000,7.44737,7.54061,7.44737,7.50441,289632.8711727,0
+CLX.US,D,19940606,000000,7.50441,7.51906,7.46153,7.51906,397135.58735259,0
+CLX.US,D,19940607,000000,7.48317,7.55468,7.48317,7.55468,354247.76223516,0
+CLX.US,D,19940608,000000,7.59067,7.61181,7.54061,7.57631,245633.78339369,0
+CLX.US,D,19940609,000000,7.59067,7.61181,7.57631,7.59067,287965.46882595,0
+CLX.US,D,19940610,000000,7.59067,7.59067,7.55468,7.55468,253430.9227822,0
+CLX.US,D,19940613,000000,7.55468,7.57631,7.51906,7.54061,186035.33329391,0
+CLX.US,D,19940614,000000,7.54061,7.54061,7.48317,7.50441,261234.1624232,0
+CLX.US,D,19940615,000000,7.51906,7.54061,7.51906,7.51906,575933.98777815,0
+CLX.US,D,19940616,000000,7.50441,7.59067,7.44737,7.57631,369290.98487076,0
+CLX.US,D,19940617,000000,7.59067,7.70565,7.59067,7.70565,688451.11150325,0
+CLX.US,D,19940620,000000,7.66945,7.66945,7.51906,7.51906,253991.12930235,0
+CLX.US,D,19940621,000000,7.46153,7.46153,7.33209,7.38972,338654.50016689,0
+CLX.US,D,19940622,000000,7.38972,7.48317,7.38972,7.46153,212216.600264,0
+CLX.US,D,19940623,000000,7.31783,7.44737,7.31783,7.37537,197731.55073106,0
+CLX.US,D,19940624,000000,7.42572,7.42572,7.28203,7.28203,452832.92598624,0
+CLX.US,D,19940627,000000,7.26058,7.33209,7.24642,7.24642,335307.49496843,0
+CLX.US,D,19940628,000000,7.26058,7.29648,7.24642,7.26058,284621.51375374,0
+CLX.US,D,19940629,000000,7.28203,7.31783,7.26058,7.26058,445589.89286539,0
+CLX.US,D,19940630,000000,7.26058,7.31783,7.09515,7.21003,560336.65887489,0
+CLX.US,D,19940701,000000,7.24642,7.33209,7.22439,7.24642,456177.8977672,0
+CLX.US,D,19940705,000000,7.24642,7.33209,7.24642,7.28203,290749.21737801,0
+CLX.US,D,19940706,000000,7.26058,7.33209,7.26058,7.29648,471770.14312673,0
+CLX.US,D,19940707,000000,7.28203,7.33209,7.28203,7.31783,227807.82891478,0
+CLX.US,D,19940708,000000,7.26058,7.33209,7.26058,7.33209,173222.76965146,0
+CLX.US,D,19940711,000000,7.33209,7.37537,7.24642,7.26058,197731.55073106,0
+CLX.US,D,19940712,000000,7.28203,7.29648,7.21003,7.28203,128665.50876979,0
+CLX.US,D,19940713,000000,7.31783,7.31783,7.21003,7.21003,228925.19182884,0
+CLX.US,D,19940714,000000,7.24642,7.31783,7.22439,7.28203,100253.58280657,0
+CLX.US,D,19940715,000000,7.26058,7.38972,7.26058,7.28203,245633.78339369,0
+CLX.US,D,19940718,000000,7.29648,7.35383,7.24642,7.24642,135904.47505564,0
+CLX.US,D,19940719,000000,7.28203,7.31783,7.18839,7.18839,255104.42538143,0
+CLX.US,D,19940720,000000,7.21003,7.21003,7.03771,7.07391,672849.71576499,0
+CLX.US,D,19940721,000000,7.11659,7.18839,7.05945,7.15317,1123455.0328843,0
+CLX.US,D,19940722,000000,7.18839,7.18839,7.11659,7.11659,792044.58254704,0
+CLX.US,D,19940725,000000,7.14531,7.29648,7.14531,7.18839,564234.72021477,0
+CLX.US,D,19940726,000000,7.22439,7.36789,7.22439,7.35383,518005.99015137,0
+CLX.US,D,19940727,000000,7.35383,7.36789,7.28203,7.31783,459527.9530919,0
+CLX.US,D,19940728,000000,7.31783,7.41147,7.31783,7.41147,301332.13873608,0
+CLX.US,D,19940729,000000,7.41147,7.50441,7.41147,7.41147,282957.16153324,0
+CLX.US,D,19940801,000000,7.41147,7.44737,7.41147,7.44737,179908.64637839,0
+CLX.US,D,19940802,000000,7.44737,7.44737,7.41147,7.41147,190490.55102771,0
+CLX.US,D,19940803,000000,7.41147,7.44737,7.38972,7.41147,146489.4298312,0
+CLX.US,D,19940804,000000,7.41147,7.44737,7.41147,7.41147,201078.55592951,0
+CLX.US,D,19940805,000000,7.41147,7.46842,7.41147,7.46842,235050.86203562,0
+CLX.US,D,19940808,000000,7.50441,7.50441,7.44737,7.46842,289082.83174002,0
+CLX.US,D,19940809,000000,7.46842,7.46842,7.44737,7.46842,186035.33329391,0
+CLX.US,D,19940810,000000,7.46842,7.54061,7.44737,7.50441,182136.25524529,0
+CLX.US,D,19940811,000000,7.50441,7.51906,7.42572,7.46842,335867.70148858,0
+CLX.US,D,19940812,000000,7.46842,7.51906,7.36789,7.41147,530257.33056492,0
+CLX.US,D,19940815,000000,7.51906,7.54061,7.46842,7.46842,436683.5242328,0
+CLX.US,D,19940816,000000,7.48317,7.54061,7.42572,7.51906,281278.57539027,0
+CLX.US,D,19940817,000000,7.51906,7.51906,7.48317,7.48317,295767.69175821,0
+CLX.US,D,19940818,000000,7.48317,7.50441,7.38972,7.42572,456177.8977672,0
+CLX.US,D,19940819,000000,7.44737,7.51906,7.44737,7.46842,463979.10399071,0
+CLX.US,D,19940822,000000,7.46842,7.50441,7.44737,7.46842,375971.77805396,0
+CLX.US,D,19940823,000000,7.48317,7.50441,7.46842,7.46842,299664.73638934,0
+CLX.US,D,19940824,000000,7.51906,7.51906,7.46842,7.51906,292424.75339474,0
+CLX.US,D,19940825,000000,7.50441,7.61181,7.50441,7.57631,478461.1033974,0
+CLX.US,D,19940826,000000,7.57631,7.78502,7.57631,7.70565,857216.63000342,0
+CLX.US,D,19940829,000000,7.74135,7.78502,7.72709,7.78502,334198.26572435,0
+CLX.US,D,19940830,000000,7.78502,7.82082,7.69119,7.69119,265682.26319575,0
+CLX.US,D,19940831,000000,7.66945,7.7627,7.66945,7.7627,442809.19443958,0
+CLX.US,D,19940901,000000,7.74135,7.79899,7.74135,7.78502,129776.77143137,0
+CLX.US,D,19940902,000000,7.79899,7.79899,7.74135,7.7627,145376.13375213,0
+CLX.US,D,19940906,000000,7.78502,7.79899,7.74135,7.7627,475118.16503394,0
+CLX.US,D,19940907,000000,7.7627,7.7627,7.66945,7.66945,1090592.9727311,0
+CLX.US,D,19940908,000000,7.66945,7.69119,7.6487,7.66945,527479.68226535,0
+CLX.US,D,19940909,000000,7.63414,7.63414,7.54061,7.63414,297432.0439787,0
+CLX.US,D,19940912,000000,7.59726,7.63414,7.55468,7.59726,509090.47114004,0
+CLX.US,D,19940913,000000,7.59726,7.59726,7.51906,7.57631,632748.68932586,0
+CLX.US,D,19940914,000000,7.59726,7.61181,7.57631,7.59726,306346.54628128,0
+CLX.US,D,19940915,000000,7.61181,7.72709,7.57631,7.72709,233937.56595655,0
+CLX.US,D,19940916,000000,7.6487,7.74135,7.6487,7.6487,1120119.2114821,0
+CLX.US,D,19940919,000000,7.69119,7.74135,7.66945,7.72709,334198.26572435,0
+CLX.US,D,19940920,000000,7.70565,7.70565,7.66945,7.66945,305229.18336721,0
+CLX.US,D,19940921,000000,7.66945,7.70565,7.55468,7.57631,872252.73567778,0
+CLX.US,D,19940922,000000,7.55468,7.69119,7.55468,7.69119,350905.84058044,0
+CLX.US,D,19940923,000000,7.6487,7.72709,7.57631,7.70565,303557.71418548,0
+CLX.US,D,19940926,000000,7.66945,7.72709,7.66945,7.72709,181022.95916621,0
+CLX.US,D,19940927,000000,7.7627,7.83479,7.7627,7.82082,792044.58254704,0
+CLX.US,D,19940928,000000,7.79899,7.85584,7.79899,7.83479,453399.23275888,0
+CLX.US,D,19940929,000000,7.83479,7.83479,7.78502,7.78502,475118.16503394,0
+CLX.US,D,19940930,000000,7.79899,7.79899,7.70565,7.7627,355915.1645819,0
+CLX.US,D,19941003,000000,7.7627,7.79899,7.66945,7.69119,466762.85254276,0
+CLX.US,D,19941004,000000,7.72709,7.79899,7.66945,7.66945,367059.30916887,0
+CLX.US,D,19941005,000000,7.66945,7.70565,7.63414,7.66945,355361.05831424,0
+CLX.US,D,19941006,000000,7.70565,7.82082,7.69119,7.78502,323613.31094878,0
+CLX.US,D,19941007,000000,7.78502,7.82082,7.7627,7.82082,304675.07709955,0
+CLX.US,D,19941010,000000,7.82082,7.82082,7.78502,7.79899,66842.499929364,0
+CLX.US,D,19941011,000000,7.79899,7.91367,7.79899,7.85584,313590.59611087,0
+CLX.US,D,19941012,000000,7.92725,7.95056,7.79899,7.79899,476227.39427802,0
+CLX.US,D,19941013,000000,7.87728,7.92725,7.87728,7.89322,549199.63124915,0
+CLX.US,D,19941014,000000,7.89322,7.95056,7.83479,7.89322,244522.52073211,0
+CLX.US,D,19941017,000000,7.91367,7.95056,7.87728,7.91367,262902.58147869,0
+CLX.US,D,19941018,000000,7.98498,8.02314,7.92725,8.02314,521349.94522358,0
+CLX.US,D,19941019,000000,8.00879,8.09947,7.98498,8.07842,404941.87711984,0
+CLX.US,D,19941020,000000,8.09947,8.13704,8.02314,8.13704,730218.52358037,0
+CLX.US,D,19941021,000000,8.11472,8.11472,8.02314,8.07842,476783.53396318,0
+CLX.US,D,19941024,000000,8.09219,8.11472,8.03583,8.03583,579833.06582678,0
+CLX.US,D,19941025,000000,8.02314,8.07842,8.02314,8.03583,468992.49482716,0
+CLX.US,D,19941026,000000,8.05747,8.09219,8.05747,8.07842,360932.62225335,0
+CLX.US,D,19941027,000000,8.09219,8.09219,8.02314,8.03583,347009.81265806,0
+CLX.US,D,19941028,000000,8.05747,8.11472,8.02314,8.03583,687329.68175419,0
+CLX.US,D,19941031,000000,8.05747,8.17275,8.05747,8.11472,798729.44256522,0
+CLX.US,D,19941101,000000,8.09219,8.13704,8.09219,8.11472,407159.31889925,0
+CLX.US,D,19941102,000000,8.11472,8.11472,8.03583,8.03583,792605.80577594,0
+CLX.US,D,19941103,000000,8.05747,8.05747,8.02314,8.05747,488481.78481782,0
+CLX.US,D,19941104,000000,8.05747,8.09219,7.98498,7.98498,353135.48286484,0
+CLX.US,D,19941107,000000,7.98498,8.07842,7.98498,8.03583,339207.58972581,0
+CLX.US,D,19941108,000000,7.98498,8.1875,7.98498,8.17275,1582421.7627473,0
+CLX.US,D,19941109,000000,8.22094,8.30169,8.17275,8.1875,1291672.5453693,0
+CLX.US,D,19941110,000000,8.22094,8.39267,8.22094,8.30169,1339572.7446145,0
+CLX.US,D,19941111,000000,8.26618,8.33779,8.24366,8.33779,437797.83702062,0
+CLX.US,D,19941114,000000,8.35894,8.45375,8.33779,8.45375,736903.38359856,0
+CLX.US,D,19941115,000000,8.45375,8.60374,8.45375,8.50705,1073327.2247723,0
+CLX.US,D,19941116,000000,8.5225,8.56735,8.41755,8.48926,568134.81497214,0
+CLX.US,D,19941117,000000,8.50705,8.50705,8.37211,8.41755,629957.82381257,0
+CLX.US,D,19941118,000000,8.37211,8.62479,8.37211,8.5225,1633664.9003559,0
+CLX.US,D,19941121,000000,8.54591,8.76781,8.5225,8.66108,2514274.9819424,0
+CLX.US,D,19941122,000000,8.5827,8.63581,8.56735,8.56735,942437.15726186,0
+CLX.US,D,19941123,000000,8.5225,8.67417,8.50705,8.5827,1200879.437463,0
+CLX.US,D,19941125,000000,8.5827,8.66108,8.5827,8.5827,176567.74143242,0
+CLX.US,D,19941128,000000,8.5827,8.62479,8.56735,8.59115,637755.97990983,0
+CLX.US,D,19941129,000000,8.62479,8.66108,8.60374,8.62479,1027656.6678116,0
+CLX.US,D,19941130,000000,8.62479,8.86272,8.62479,8.75384,1395270.0832481,0
+CLX.US,D,19941201,000000,8.73387,8.81225,8.54591,8.5827,550309.87720198,0
+CLX.US,D,19941202,000000,8.63581,8.81225,8.62479,8.78993,1287211.227383,0
+CLX.US,D,19941205,000000,8.78993,8.94003,8.78993,8.81225,536942.19058311,0
+CLX.US,D,19941206,000000,8.76781,8.84835,8.71892,8.76781,690115.46372375,0
+CLX.US,D,19941207,000000,8.75384,8.84835,8.73387,8.78993,1041579.4774069,0
+CLX.US,D,19941208,000000,8.81225,8.84835,8.73387,8.78993,657807.50983814,0
+CLX.US,D,19941209,000000,8.75384,8.75384,8.67417,8.75384,389896.62106674,0
+CLX.US,D,19941212,000000,8.73387,8.94003,8.60374,8.94003,535271.73811012,0
+CLX.US,D,19941213,000000,8.94003,8.94003,8.78993,8.81225,481241.80182322,0
+CLX.US,D,19941214,000000,8.78993,8.81225,8.67417,8.71892,1152420.0484065,0
+CLX.US,D,19941215,000000,8.76781,8.78993,8.69708,8.69708,891191.98623577,0
+CLX.US,D,19941216,000000,8.82534,8.84835,8.71892,8.73387,1007602.087757,0
+CLX.US,D,19941219,000000,8.73387,8.78993,8.69708,8.71892,691787.94961423,0
+CLX.US,D,19941220,000000,8.71892,8.84835,8.69708,8.73387,645557.18613333,0
+CLX.US,D,19941221,000000,8.73387,8.86272,8.73387,8.76781,382103.54851322,0
+CLX.US,D,19941222,000000,8.82534,8.9053,8.71892,8.71892,910128.18666751,0
+CLX.US,D,19941223,000000,8.73387,8.86272,8.73387,8.84835,280167.31272869,0
+CLX.US,D,19941227,000000,8.88327,8.9053,8.78993,8.88327,498504.49965573,0
+CLX.US,D,19941228,000000,8.84835,8.86272,8.82534,8.86272,411062.46378287,0
+CLX.US,D,19941229,000000,8.86272,8.86272,8.82534,8.82534,329181.82476165,0
+CLX.US,D,19941230,000000,8.82534,8.86272,8.78993,8.84835,261234.1624232,0
+CLX.US,D,19950103,000000,8.81225,8.84835,8.78993,8.81225,323613.31094878,0
+CLX.US,D,19950104,000000,8.78993,8.86272,8.78993,8.82534,764751.03620663,0
+CLX.US,D,19950105,000000,8.78993,8.81225,8.62479,8.63581,897878.87967145,0
+CLX.US,D,19950106,000000,8.62479,8.66108,8.5827,8.60374,992011.87581497,0
+CLX.US,D,19950109,000000,8.60374,8.60374,8.47431,8.48926,725209.19957891,0
+CLX.US,D,19950110,000000,8.48926,8.48926,8.39267,8.43073,695126.8211427,0
+CLX.US,D,19950111,000000,8.43073,8.50705,8.39267,8.48926,677857.00634895,0
+CLX.US,D,19950112,000000,8.5225,8.5225,8.39267,8.41755,216114.66160388,0
+CLX.US,D,19950113,000000,8.48926,8.48926,8.39267,8.41755,432785.46289292,0
+CLX.US,D,19950116,000000,8.39267,8.47431,8.39267,8.47431,400475.47558982,0
+CLX.US,D,19950117,000000,8.43073,8.43073,8.37211,8.41755,222799.52162206,0
+CLX.US,D,19950118,000000,8.37211,8.45375,8.32352,8.41755,534156.40861355,0
+CLX.US,D,19950119,000000,8.35894,8.39267,8.35894,8.37211,360377.49927693,0
+CLX.US,D,19950120,000000,8.41755,8.47431,8.35894,8.45375,343106.66777444,0
+CLX.US,D,19950123,000000,8.46889,8.54591,8.46889,8.54591,893974.71807908,0
+CLX.US,D,19950124,000000,8.50017,8.50017,8.37211,8.43073,678976.40268052,0
+CLX.US,D,19950125,000000,8.43073,8.50017,8.43073,8.50017,529146.06790334,0
+CLX.US,D,19950126,000000,8.48926,8.5827,8.48926,8.5827,318602.97023858,0
+CLX.US,D,19950127,000000,8.6182,8.81225,8.60374,8.71164,421085.17862079,0
+CLX.US,D,19950130,000000,8.69708,8.88327,8.69708,8.86272,1361851.8834097,0
+CLX.US,D,19950131,000000,8.86272,8.94003,8.86272,8.88327,563126.50767943,0
+CLX.US,D,19950201,000000,8.9053,8.9053,8.71164,8.81225,946889.32486941,0
+CLX.US,D,19950202,000000,8.78993,8.82534,8.76781,8.78993,625503.62278752,0
+CLX.US,D,19950203,000000,8.78993,8.82534,8.69708,8.73387,1439272.2211534,0
+CLX.US,D,19950206,000000,8.76781,8.86272,8.75384,8.82534,900660.59480601,0
+CLX.US,D,19950207,000000,8.86272,8.86272,8.75384,8.76781,544178.10674272,0
+CLX.US,D,19950208,000000,8.75384,8.94003,8.75384,8.92419,784801.54942619,0
+CLX.US,D,19950209,000000,8.92419,8.92419,8.86272,8.9053,584845.43995449,0
+CLX.US,D,19950210,000000,8.9053,8.9053,8.75384,8.82534,359259.11965412,0
+CLX.US,D,19950213,000000,8.78993,8.9053,8.78993,8.86272,348118.02519339,0
+CLX.US,D,19950214,000000,8.84835,8.9053,8.82534,8.9053,489041.99133797,0
+CLX.US,D,19950215,000000,8.9053,9.07733,8.9053,9.07733,1011502.1825144,0
+CLX.US,D,19950216,000000,9.07733,9.07733,9.01851,9.05461,581500.46817352,0
+CLX.US,D,19950217,000000,9.05461,9.05461,9.01851,9.01851,448934.86464636,0
+CLX.US,D,19950221,000000,9.05461,9.07733,9.03464,9.07733,504639.32024124,0
+CLX.US,D,19950222,000000,9.07733,9.127,9.05461,9.09149,1349041.3531847,0
+CLX.US,D,19950223,000000,9.127,9.22742,9.09149,9.17076,1528393.8598779,0
+CLX.US,D,19950224,000000,9.17076,9.17076,9.07733,9.14775,353135.48286484,0
+CLX.US,D,19950227,000000,9.127,9.17076,9.11461,9.127,468431.27159825,0
+CLX.US,D,19950228,000000,9.11461,9.18621,9.07733,9.14775,231706.9069634,0
+CLX.US,D,19950301,000000,9.14775,9.22742,9.127,9.22742,768654.18109025,0
+CLX.US,D,19950302,000000,9.18621,9.32243,9.18621,9.29902,793717.06843752,0
+CLX.US,D,19950303,000000,9.26529,9.35667,9.26529,9.34299,566464.36249916,0
+CLX.US,D,19950306,000000,9.34299,9.43436,9.34299,9.43436,245633.78339369,0
+CLX.US,D,19950307,000000,9.39305,9.39305,9.32243,9.32243,326401.12633584,0
+CLX.US,D,19950308,000000,9.35667,9.39305,9.32243,9.32243,634418.1250901,0
+CLX.US,D,19950309,000000,9.29902,9.32243,9.22742,9.24198,224465.90726006,0
+CLX.US,D,19950310,000000,9.28535,9.39305,9.26529,9.38026,773108.3821153,0
+CLX.US,D,19950313,000000,9.38026,9.39305,9.32243,9.35667,148718.05540685,0
+CLX.US,D,19950314,000000,9.35667,9.38026,9.28535,9.38026,222799.52162206,0
+CLX.US,D,19950315,000000,9.28535,9.34299,9.22742,9.24198,697920.73678224,0
+CLX.US,D,19950316,000000,9.29902,9.4501,9.26529,9.38026,861670.83102846,0
+CLX.US,D,19950317,000000,9.35667,9.38026,9.28535,9.32243,841617.26768265,0
+CLX.US,D,19950320,000000,9.35667,9.38026,9.32243,9.34299,296879.97112853,0
+CLX.US,D,19950321,000000,9.34299,9.43436,9.26529,9.26529,584845.43995449,0
+CLX.US,D,19950322,000000,9.29902,9.29902,9.20657,9.28535,282957.16153324,0
+CLX.US,D,19950323,000000,9.26529,9.28535,9.09149,9.24198,428882.3180093,0
+CLX.US,D,19950324,000000,9.17076,9.32243,9.17076,9.32243,1811342.8877412,0
+CLX.US,D,19950327,000000,9.32243,9.32243,9.28535,9.29902,401037.71552747,0
+CLX.US,D,19950328,000000,9.24198,9.26529,9.18621,9.26529,833819.11158539,0
+CLX.US,D,19950329,000000,9.26529,9.41764,9.24198,9.28535,1045480.588873,0
+CLX.US,D,19950330,000000,9.32243,9.32243,9.20657,9.22742,471770.14312673,0
+CLX.US,D,19950331,000000,9.14775,9.18621,9.09149,9.09149,437797.83702062,0
+CLX.US,D,19950403,000000,9.127,9.18621,9.09149,9.18621,279611.17304353,0
+CLX.US,D,19950404,000000,9.20657,9.28535,9.18621,9.28535,191601.81368929,0
+CLX.US,D,19950405,000000,9.26529,9.28535,9.127,9.18621,230039.50461666,0
+CLX.US,D,19950406,000000,9.22742,9.28535,9.127,9.28535,900660.59480601,0
+CLX.US,D,19950407,000000,9.28535,9.28535,9.18621,9.20657,648342.96810289,0
+CLX.US,D,19950410,000000,9.17076,9.35667,9.17076,9.29902,464528.12671463,0
+CLX.US,D,19950411,000000,9.34299,9.34299,9.127,9.14775,1352380.2247132,0
+CLX.US,D,19950412,000000,9.127,9.127,8.94003,8.96363,2079255.8099301,0
+CLX.US,D,19950413,000000,8.94003,8.99962,8.94003,8.96363,1839755.8304132,0
+CLX.US,D,19950417,000000,8.97967,9.03464,8.9053,8.9053,907899.56109186,0
+CLX.US,D,19950418,000000,8.92419,9.03464,8.92419,8.92419,1021526.9307698,0
+CLX.US,D,19950419,000000,8.9053,8.92419,8.86272,8.9053,1085025.4756269,0
+CLX.US,D,19950420,000000,8.92419,8.92419,8.76781,8.84835,489041.99133797,0
+CLX.US,D,19950421,000000,8.73387,8.82534,8.71164,8.75384,1147961.7805464,0
+CLX.US,D,19950424,000000,8.78993,8.86272,8.73387,8.84835,882274.43380694,0
+CLX.US,D,19950425,000000,8.82534,8.86272,8.76781,8.78993,685658.21257246,0
+CLX.US,D,19950426,000000,8.80498,8.80498,8.6182,8.62951,733564.51207008,0
+CLX.US,D,19950427,000000,8.57492,8.84835,8.56027,8.80498,910128.18666751,0
+CLX.US,D,19950428,000000,8.82534,9.07733,8.82534,8.97967,739691.19898561,0
+CLX.US,D,19950501,000000,8.94003,8.94003,8.82534,8.88327,979198.29546377,0
+CLX.US,D,19950502,000000,8.91642,8.94003,8.80498,8.82534,971956.27905167,0
+CLX.US,D,19950503,000000,8.86272,9.03464,8.86272,8.97967,936310.47034634,0
+CLX.US,D,19950504,000000,8.91642,9.01379,8.84835,8.9053,745813.81906614,0
+CLX.US,D,19950505,000000,8.97967,8.97967,8.9053,8.91642,538054.46995343,0
+CLX.US,D,19950508,000000,8.88327,8.94003,8.86272,8.9053,516889.64394605,0
+CLX.US,D,19950509,000000,8.91642,9.01379,8.91642,8.97967,496841.16414398,0
+CLX.US,D,19950510,000000,8.99962,9.01379,8.91642,8.96363,318602.97023858,0
+CLX.US,D,19950511,000000,8.97967,8.97967,8.91642,8.97967,600434.63518777,0
+CLX.US,D,19950512,000000,8.97967,9.01379,8.91642,8.97967,830478.20663942,0
+CLX.US,D,19950515,000000,8.82534,8.91642,8.80498,8.84835,1296129.7965206,0
+CLX.US,D,19950516,000000,8.91642,8.97967,8.9053,8.94003,633865.03553118,0
+CLX.US,D,19950517,000000,8.9053,8.9053,8.82534,8.84835,502405.61112185,0
+CLX.US,D,19950518,000000,8.84835,8.84835,8.74695,8.76781,1013730.80809,0
+CLX.US,D,19950519,000000,8.73387,8.82534,8.73387,8.80498,1038233.4889171,0
+CLX.US,D,19950522,000000,8.80498,8.82534,8.74695,8.78993,1087809.224179,0
+CLX.US,D,19950523,000000,8.80498,8.82534,8.73387,8.78993,476227.39427802,0
+CLX.US,D,19950524,000000,8.78993,8.9053,8.78993,8.86272,1458769.644814,0
+CLX.US,D,19950525,000000,8.88327,9.01379,8.82534,8.97967,636084.51072809,0
+CLX.US,D,19950526,000000,8.97967,8.99962,8.86272,8.88327,397693.76045525,0
+CLX.US,D,19950530,000000,8.91642,8.99962,8.9053,8.99962,396026.35810851,0
+CLX.US,D,19950531,000000,8.99962,9.14775,8.96363,9.14775,452832.92598624,0
+CLX.US,D,19950601,000000,9.11461,9.127,8.96363,8.99962,417746.30709231,0
+CLX.US,D,19950602,000000,8.96363,9.127,8.91642,8.99962,352580.35988842,0
+CLX.US,D,19950605,000000,9.03464,9.35667,8.97967,9.35667,1649817.3522356,0
+CLX.US,D,19950606,000000,9.35667,9.35667,9.22742,9.35667,1078899.8054202,0
+CLX.US,D,19950607,000000,9.26529,9.32243,9.20657,9.29902,963596.89972551,0
+CLX.US,D,19950608,000000,9.29902,9.47272,9.20657,9.20657,677305.95020753,0
+CLX.US,D,19950609,000000,9.22742,9.26529,9.11461,9.14775,350905.84058044,0
+CLX.US,D,19950612,000000,9.19211,9.28535,9.17076,9.19211,704041.32344528,0
+CLX.US,D,19950613,000000,9.20657,9.22742,9.19211,9.20657,846635.74206285,0
+CLX.US,D,19950614,000000,9.22742,9.29902,9.20657,9.28535,462305.60139148,0
+CLX.US,D,19950615,000000,9.28535,9.38026,9.24198,9.38026,463979.10399071,0
+CLX.US,D,19950616,000000,9.45699,9.47272,9.40191,9.47272,634418.1250901,0
+CLX.US,D,19950619,000000,9.47272,9.64386,9.47272,9.64386,741354.53449736,0
+CLX.US,D,19950620,000000,9.64386,9.95568,9.60747,9.90943,1805775.3906371,0
+CLX.US,D,19950621,000000,9.89369,9.93109,9.85926,9.90943,883390.78001226,0
+CLX.US,D,19950622,000000,9.90943,10.0235,9.89369,9.97045,1400284.4907933,0
+CLX.US,D,19950623,000000,9.93109,9.99207,9.93109,9.99207,1222604.4699906,0
+CLX.US,D,19950626,000000,9.97045,9.99207,9.93109,9.93109,912909.90180207,0
+CLX.US,D,19950627,000000,9.93109,9.99207,9.90943,9.93109,805970.44226857,0
+CLX.US,D,19950628,000000,9.93109,9.97045,9.87303,9.93109,1531734.7648239,0
+CLX.US,D,19950629,000000,9.93109,9.97045,9.89369,9.97045,858324.84253875,0
+CLX.US,D,19950630,000000,9.93109,10.0451,9.89369,9.97045,468431.27159825,0
+CLX.US,D,19950703,000000,9.95568,9.95568,9.81697,9.84156,219451.49971486,0
+CLX.US,D,19950705,000000,9.84156,9.99207,9.78157,9.78157,637201.87364216,0
+CLX.US,D,19950706,000000,9.79632,9.79632,9.66747,9.74321,455062.56827063,0
+CLX.US,D,19950707,000000,9.70485,9.70485,9.41764,9.49239,736903.38359856,0
+CLX.US,D,19950710,000000,9.58583,9.72254,9.47272,9.69009,777010.51029017,0
+CLX.US,D,19950711,000000,9.62714,9.66747,9.47272,9.53173,285734.80983281,0
+CLX.US,D,19950712,000000,9.53173,9.72254,9.45699,9.72254,291310.44060692,0
+CLX.US,D,19950713,000000,9.69009,9.69009,9.516,9.62714,526355.20239005,0
+CLX.US,D,19950714,000000,9.58583,9.58583,9.49239,9.55338,530257.33056492,0
+CLX.US,D,19950717,000000,9.55338,9.57305,9.41764,9.41764,434457.9487834,0
+CLX.US,D,19950718,000000,9.43436,9.55338,9.34299,9.47272,574262.51859642,0
+CLX.US,D,19950719,000000,9.43436,9.53173,9.29902,9.47272,540285.12894657,0
+CLX.US,D,19950720,000000,9.516,9.60747,9.45699,9.516,1230398.5592528,0
+CLX.US,D,19950721,000000,9.55338,9.62714,9.516,9.57305,578158.5465188,0
+CLX.US,D,19950724,000000,9.58583,9.75698,9.58583,9.75698,315818.20497777,0
+CLX.US,D,19950725,000000,9.75698,9.87303,9.72254,9.87303,563126.50767943,0
+CLX.US,D,19950726,000000,10.0167,10.1327,10.0167,10.115,759738.66207893,0
+CLX.US,D,19950727,000000,10.0747,10.0747,9.97829,10.0167,456732.00403487,0
+CLX.US,D,19950728,000000,10.0294,10.2026,9.97829,10.1681,725764.32255533,0
+CLX.US,D,19950731,000000,10.1888,10.1888,10.0747,10.115,206088.89663972,0
+CLX.US,D,19950801,000000,10.115,10.2252,10.053,10.2252,344778.13695617,0
+CLX.US,D,19950802,000000,10.2252,10.3993,10.2252,10.3275,617708.51681651,0
+CLX.US,D,19950803,000000,10.2842,10.2842,10.1888,10.2252,299664.73638934,0
+CLX.US,D,19950804,000000,10.2026,10.2498,10.1484,10.1888,135904.47505564,0
+CLX.US,D,19950807,000000,10.2252,10.2252,10.1327,10.1888,256774.87785441,0
+CLX.US,D,19950808,000000,10.2252,10.2252,10.0904,10.115,223905.7007399,0
+CLX.US,D,19950809,000000,10.1888,10.3048,10.1681,10.1888,343106.66777444,0
+CLX.US,D,19950810,000000,10.1484,10.3048,10.1484,10.2252,261234.1624232,0
+CLX.US,D,19950811,000000,10.2635,10.3048,10.1888,10.2026,374295.22532848,0
+CLX.US,D,19950814,000000,10.2026,10.2026,10.115,10.1681,600434.63518777,0
+CLX.US,D,19950815,000000,10.1484,10.2252,10.115,10.2026,629957.82381257,0
+CLX.US,D,19950816,000000,10.1681,10.1888,10.0167,10.115,849419.49061491,0
+CLX.US,D,19950817,000000,10.1327,10.1327,9.99693,10.0747,347009.81265806,0
+CLX.US,D,19950818,000000,10.115,10.1327,10.0294,10.0904,612694.10927131,0
+CLX.US,D,19950821,000000,10.0904,10.2252,10.0904,10.1888,784801.54942619,0
+CLX.US,D,19950822,000000,10.1888,10.3795,10.1484,10.3795,489041.99133797,0
+CLX.US,D,19950823,000000,10.3993,10.3993,10.2026,10.2252,442809.19443958,0
+CLX.US,D,19950824,000000,10.1888,10.2842,10.1888,10.2635,561453.0050802,0
+CLX.US,D,19950825,000000,10.2498,10.3993,10.2498,10.3629,364830.68359323,0
+CLX.US,D,19950828,000000,10.3993,10.4789,10.3993,10.4543,969727.65347603,0
+CLX.US,D,19950829,000000,10.4543,10.4789,10.4179,10.4179,1367423.4473488,0
+CLX.US,D,19950830,000000,10.4179,10.4543,10.3993,10.4179,784246.42644978,0
+CLX.US,D,19950831,000000,10.4179,10.4543,10.3795,10.4179,496282.99104132,0
+CLX.US,D,19950901,000000,10.4543,10.5005,10.3993,10.4543,1005377.5290164,0
+CLX.US,D,19950905,000000,10.5005,10.7061,10.5005,10.6845,599878.49550261,0
+CLX.US,D,19950906,000000,10.652,10.652,10.5143,10.5143,667277.13511713,0
+CLX.US,D,19950907,000000,10.5005,10.5704,10.4405,10.4543,460631.0820835,0
+CLX.US,D,19950908,000000,10.4789,10.5704,10.4789,10.5566,311359.93711773,0
+CLX.US,D,19950911,000000,10.5566,10.6717,10.5143,10.6294,256774.87785441,0
+CLX.US,D,19950912,000000,10.652,10.7061,10.6294,10.6845,421085.17862079,0
+CLX.US,D,19950913,000000,10.652,10.9953,10.652,10.9038,1055506.3538371,0
+CLX.US,D,19950914,000000,10.8812,11.0524,10.8812,11.0524,457849.36694894,0
+CLX.US,D,19950915,000000,11.1733,11.3051,11.1084,11.129,2113239.2998324,0
+CLX.US,D,19950918,000000,11.1084,11.1084,10.9806,11.0524,743033.12064033,0
+CLX.US,D,19950919,000000,11.0769,11.129,11.0524,11.1084,1366307.1011435,0
+CLX.US,D,19950920,000000,11.0956,11.1084,10.9953,11.0769,1337898.2253065,0
+CLX.US,D,19950921,000000,11.0524,11.1527,10.9353,10.9569,559776.45235473,0
+CLX.US,D,19950922,000000,10.8812,10.9569,10.8812,10.8812,1033225.1816244,0
+CLX.US,D,19950925,000000,10.9353,10.9569,10.9038,10.9569,569247.09434247,0
+CLX.US,D,19950926,000000,10.9353,10.9569,10.8812,10.9038,839949.86533591,0
+CLX.US,D,19950927,000000,10.7504,10.8812,10.7504,10.8812,472333.39977313,0
+CLX.US,D,19950928,000000,10.8684,10.9215,10.7661,10.9215,329739.99786431,0
+CLX.US,D,19950929,000000,10.8812,11.017,10.8812,10.9953,341438.24871895,0
+CLX.US,D,19951002,000000,10.9953,10.9953,10.7877,10.7877,649455.24747321,0
+CLX.US,D,19951003,000000,10.8211,10.8211,10.7061,10.8005,844404.06636096,0
+CLX.US,D,19951004,000000,10.7661,10.8812,10.7287,10.8429,907899.56109186,0
+CLX.US,D,19951005,000000,10.8812,10.8812,10.7877,10.7877,530812.45354134,0
+CLX.US,D,19951006,000000,10.8005,10.8211,10.7287,10.7877,584845.43995449,0
+CLX.US,D,19951009,000000,10.7877,10.8211,10.7504,10.8211,242849.01813288,0
+CLX.US,D,19951010,000000,10.7877,10.9353,10.7877,10.8812,1042693.7901947,0
+CLX.US,D,19951011,000000,10.8812,10.9038,10.8005,10.9038,504639.32024124,0
+CLX.US,D,19951012,000000,10.9038,10.9806,10.8812,10.9353,454511.51212921,0
+CLX.US,D,19951013,000000,10.9569,11.0386,10.9215,10.9215,413287.02252353,0
+CLX.US,D,19951016,000000,10.9353,10.9353,10.8429,10.8684,247303.21915792,0
+CLX.US,D,19951017,000000,10.8684,10.8684,10.7061,10.7661,286295.01635297,0
+CLX.US,D,19951018,000000,10.7877,10.8005,10.6717,10.7287,2147770.7957499,0
+CLX.US,D,19951019,000000,10.7504,10.9215,10.7287,10.8684,504083.18055608,0
+CLX.US,D,19951020,000000,10.8684,11.1733,10.8429,11.1733,1879854.8234348,0
+CLX.US,D,19951023,000000,11.129,11.2667,11.1084,11.2461,452832.92598624,0
+CLX.US,D,19951024,000000,11.2667,11.4162,11.2667,11.3454,1337898.2253065,0
+CLX.US,D,19951025,000000,11.368,11.4251,11.2333,11.2893,464528.12671463,0
+CLX.US,D,19951026,000000,11.3317,11.3317,11.2333,11.2519,446712.3393232,0
+CLX.US,D,19951027,000000,11.2519,11.2893,11.1733,11.2519,490709.39368471,0
+CLX.US,D,19951030,000000,11.2519,11.2519,11.1733,11.1969,303007.67475281,0
+CLX.US,D,19951031,000000,11.1969,11.2333,11.1369,11.1369,420531.07235312,0
+CLX.US,D,19951101,000000,11.1369,11.1369,11.0956,11.1153,439468.28949361,0
+CLX.US,D,19951102,000000,11.0956,11.2893,11.0956,11.1733,516889.64394605,0
+CLX.US,D,19951103,000000,11.1733,11.2333,11.1369,11.2333,193836.53951742,0
+CLX.US,D,19951106,000000,11.2519,11.368,11.1969,11.3317,642213.23106112,0
+CLX.US,D,19951107,000000,11.3454,11.4812,11.3454,11.3907,552543.58632137,0
+CLX.US,D,19951108,000000,11.368,11.4044,11.3317,11.4044,348118.02519339,0
+CLX.US,D,19951109,000000,11.4044,11.4044,11.2519,11.2893,281841.83203667,0
+CLX.US,D,19951110,000000,11.312,11.4644,11.312,11.4044,286295.01635297,0
+CLX.US,D,19951113,000000,11.4478,11.4644,11.4251,11.4478,324730.67386285,0
+CLX.US,D,19951114,000000,11.4478,11.5058,11.3907,11.4044,289632.8711727,0
+CLX.US,D,19951115,000000,11.3907,11.6405,11.3907,11.5608,787593.43164824,0
+CLX.US,D,19951116,000000,11.6002,11.8342,11.6002,11.8136,639430.49921781,0
+CLX.US,D,19951117,000000,11.8716,11.9503,11.8136,11.8136,749155.74072086,0
+CLX.US,D,19951120,000000,11.8342,11.8342,11.6985,11.7762,311359.93711773,0
+CLX.US,D,19951121,000000,11.7369,11.8342,11.6405,11.6405,583177.020899,0
+CLX.US,D,19951122,000000,11.6199,11.6405,11.5608,11.6002,308021.06558926,0
+CLX.US,D,19951124,000000,11.6553,11.8342,11.5854,11.8342,583177.020899,0
+CLX.US,D,19951127,000000,11.8716,11.8716,11.7211,11.7369,253430.9227822,0
+CLX.US,D,19951128,000000,11.7211,11.912,11.6405,11.7762,304675.07709955,0
+CLX.US,D,19951129,000000,11.7762,11.85,11.6405,11.6405,519672.37578936,0
+CLX.US,D,19951130,000000,11.6739,11.7556,11.6405,11.7556,561453.0050802,0
+CLX.US,D,19951201,000000,11.792,11.85,11.7556,11.792,319160.12663249,0
+CLX.US,D,19951204,000000,11.7556,11.9267,11.7556,11.85,2034148.5096157,0
+CLX.US,D,19951205,000000,11.85,12.3014,11.85,12.1431,554208.95525061,0
+CLX.US,D,19951206,000000,12.1431,12.2366,12.0428,12.0871,349791.52779262,0
+CLX.US,D,19951207,000000,12.2602,12.3014,12.1667,12.2001,951346.5760207,0
+CLX.US,D,19951208,000000,12.1667,12.2208,11.85,11.9503,569247.09434247,0
+CLX.US,D,19951211,000000,12.0074,12.1667,11.971,12.0428,185483.26044374,0
+CLX.US,D,19951212,000000,12.029,12.029,11.8932,11.9503,345339.36018507,0
+CLX.US,D,19951213,000000,11.9267,12.0428,11.9267,12.0428,456177.8977672,0
+CLX.US,D,19951214,000000,12.0871,12.0871,11.85,11.8716,408276.68181332,0
+CLX.US,D,19951215,000000,11.8716,11.8932,11.7211,11.792,1200879.437463,0
+CLX.US,D,19951218,000000,11.7556,11.7762,11.5854,11.6405,411062.46378287,0
+CLX.US,D,19951219,000000,11.6002,11.7211,11.6002,11.6199,457849.36694894,0
+CLX.US,D,19951220,000000,11.6405,11.792,11.5372,11.6199,436683.5242328,0
+CLX.US,D,19951221,000000,11.6199,11.6739,11.4044,11.4044,298552.45701901,0
+CLX.US,D,19951222,000000,11.2519,11.312,11.1369,11.1369,935750.26382618,0
+CLX.US,D,19951226,000000,11.2107,11.2107,11.1369,11.1527,623832.15360579,0
+CLX.US,D,19951227,000000,11.1969,11.2107,11.0956,11.1527,221688.25896049,0
+CLX.US,D,19951228,000000,11.1733,11.1733,11.1153,11.1153,303557.71418548,0
+CLX.US,D,19951229,000000,11.1369,11.1527,10.9422,11.1153,562003.04451288,0
+CLX.US,D,19960102,000000,11.0769,11.1733,11.0602,11.1369,433345.66941307,0
+CLX.US,D,19960103,000000,11.1527,11.2893,11.1527,11.2893,1467119.8737614,0
+CLX.US,D,19960104,000000,11.3317,11.5254,11.2667,11.5058,1714428.1764631,0
+CLX.US,D,19960105,000000,11.4644,11.4644,11.2519,11.2667,1145179.0487031,0
+CLX.US,D,19960108,000000,11.2667,11.2667,11.2333,11.2519,66842.499929364,0
+CLX.US,D,19960109,000000,11.2107,11.2519,11.1369,11.1527,540285.12894657,0
+CLX.US,D,19960110,000000,11.0956,11.368,11.0602,11.1369,1071100.6326142,0
+CLX.US,D,19960111,000000,11.1369,11.1369,10.9215,10.9422,550309.87720198,0
+CLX.US,D,19960112,000000,11.0386,11.0386,10.8684,11.017,999245.75855709,0
+CLX.US,D,19960115,000000,11.0602,11.0956,10.9038,11.017,452832.92598624,0
+CLX.US,D,19960116,000000,11.017,11.2333,10.9215,11.2333,722423.41760935,0
+CLX.US,D,19960117,000000,11.1733,11.2519,11.0956,11.0956,374295.22532848,0
+CLX.US,D,19960118,000000,11.1969,11.6002,11.1969,11.5254,1185285.158686,0
+CLX.US,D,19960119,000000,11.7211,11.9267,11.6405,11.9267,1576849.1820995,0
+CLX.US,D,19960122,000000,11.8932,12.0074,11.8932,12.0074,859995.29501174,0
+CLX.US,D,19960123,000000,12.1067,12.3368,12.1067,12.3014,1126241.8315626,0
+CLX.US,D,19960124,000000,12.2828,12.9831,12.2828,12.8709,4929400.5267785,0
+CLX.US,D,19960125,000000,12.8326,13.0067,12.7539,12.9831,2020773.7060356,0
+CLX.US,D,19960126,000000,12.9831,13.1994,12.9143,13.1404,1614170.5268215,0
+CLX.US,D,19960129,000000,13.1276,13.2988,13.0618,13.2772,779791.20871599,0
+CLX.US,D,19960130,000000,13.3361,13.3361,13.0499,13.0618,1176372.6898009,0
+CLX.US,D,19960131,000000,13.0499,13.0618,12.7352,12.8709,1229845.4696939,0
+CLX.US,D,19960201,000000,12.8709,13.0844,12.7116,13.0618,740802.46164719,0
+CLX.US,D,19960202,000000,13.0499,13.0499,12.8709,12.9143,621603.52803015,0
+CLX.US,D,19960205,000000,12.8709,12.9251,12.8473,12.9251,720750.93171887,0
+CLX.US,D,19960206,000000,12.9251,13.3795,12.9143,13.3361,1194195.5941536,0
+CLX.US,D,19960207,000000,13.3559,13.3795,13.2772,13.3795,1296129.7965206,0
+CLX.US,D,19960208,000000,13.3795,13.6106,13.3795,13.5732,959147.7822442,0
+CLX.US,D,19960209,000000,13.5516,13.9598,13.5516,13.6873,1298354.3552613,0
+CLX.US,D,19960212,000000,13.6873,13.707,13.6302,13.6499,746928.13185396,0
+CLX.US,D,19960213,000000,13.5968,13.6716,13.4926,13.5142,753619.09212464,0
+CLX.US,D,19960214,000000,13.4591,13.4926,13.3795,13.4011,729100.14395756,0
+CLX.US,D,19960215,000000,13.4011,13.4926,13.3795,13.3795,921818.30385216,0
+CLX.US,D,19960216,000000,13.3795,13.3795,13.2201,13.3361,908459.76761202,0
+CLX.US,D,19960220,000000,13.3361,13.4709,13.1994,13.3214,632748.68932586,0
+CLX.US,D,19960221,000000,13.3214,13.5968,13.3214,13.5142,731332.83636819,0
+CLX.US,D,19960222,000000,13.5142,13.5732,13.3795,13.5516,738019.72980387,0
+CLX.US,D,19960223,000000,13.5516,13.5516,13.3795,13.4385,753619.09212464,0
+CLX.US,D,19960226,000000,13.6302,13.7325,13.3795,13.3795,1375774.693005,0
+CLX.US,D,19960227,000000,13.5968,13.6106,13.3559,13.3559,1965080.434237,0
+CLX.US,D,19960228,000000,13.3795,13.4709,13.3559,13.3559,1784053.4082358,0
+CLX.US,D,19960229,000000,13.3214,13.3795,13.2201,13.2427,906785.24830404,0
+CLX.US,D,19960301,000000,13.2427,13.3795,13.1866,13.3795,738019.72980387,0
+CLX.US,D,19960304,000000,13.3795,13.4149,13.2772,13.3795,1011502.1825144,0
+CLX.US,D,19960305,000000,13.3795,13.4385,13.2772,13.3559,464528.12671463,0
+CLX.US,D,19960306,000000,13.3214,13.3559,13.163,13.2427,868354.6743379,0
+CLX.US,D,19960307,000000,13.1994,13.2988,13.1866,13.2772,498504.49965573,0
+CLX.US,D,19960308,000000,13.1994,13.1994,12.7539,12.7539,670062.91708669,0
+CLX.US,D,19960311,000000,12.7352,13.0499,12.6742,12.9683,445589.89286539,0
+CLX.US,D,19960312,000000,12.9251,12.9683,12.809,12.8473,470657.8637564,0
+CLX.US,D,19960313,000000,12.8473,13.0067,12.8473,12.9251,562003.04451288,0
+CLX.US,D,19960314,000000,12.9831,13.0844,12.9831,13.0303,561453.0050802,0
+CLX.US,D,19960315,000000,13.0844,13.104,13.0067,13.0844,1466568.81762,0
+CLX.US,D,19960318,000000,13.104,13.3795,13.104,13.3795,536390.11773294,0
+CLX.US,D,19960319,000000,13.4149,13.4591,13.3214,13.3559,749155.74072086,0
+CLX.US,D,19960320,000000,13.4011,13.4926,13.3559,13.4926,674518.13482048,0
+CLX.US,D,19960321,000000,13.4926,13.6302,13.4591,13.6106,740802.46164719,0
+CLX.US,D,19960322,000000,13.6106,13.7522,13.5968,13.6106,643326.52714019,0
+CLX.US,D,19960325,000000,13.6716,13.7887,13.6499,13.6499,735228.86429058,0
+CLX.US,D,19960326,000000,13.6106,13.6873,13.6106,13.6716,319160.12663249,0
+CLX.US,D,19960327,000000,13.6716,13.7325,13.6106,13.6302,753619.09212464,0
+CLX.US,D,19960328,000000,13.6302,13.6873,13.5732,13.6106,349236.40481621,0
+CLX.US,D,19960329,000000,13.6716,13.6716,13.4385,13.4591,587627.15508905,0
+CLX.US,D,19960401,000000,13.4926,13.883,13.4926,13.883,585957.71932481,0
+CLX.US,D,19960402,000000,13.8457,13.8457,13.5142,13.6302,369844.07442968,0
+CLX.US,D,19960403,000000,13.6499,13.766,13.5516,13.766,242849.01813288,0
+CLX.US,D,19960404,000000,13.7325,13.7325,13.5358,13.5968,1179157.4550617,0
+CLX.US,D,19960408,000000,13.5358,13.5358,13.2772,13.2988,318602.97023858,0
+CLX.US,D,19960409,000000,13.3361,13.3361,13.1994,13.2594,573703.32878501,0
+CLX.US,D,19960410,000000,13.2772,13.2772,13.0303,13.0303,490709.39368471,0
+CLX.US,D,19960411,000000,13.0303,13.0303,12.4018,12.5159,1781273.7265187,0
+CLX.US,D,19960412,000000,12.63,12.7775,12.5159,12.5995,1229845.4696939,0
+CLX.US,D,19960415,000000,12.6516,12.7874,12.6516,12.7352,2410667.2769761,0
+CLX.US,D,19960416,000000,12.7352,12.7352,12.5749,12.63,1121784.5804113,0
+CLX.US,D,19960417,000000,12.5591,12.6172,12.5021,12.5995,569800.18390139,0
+CLX.US,D,19960418,000000,12.5995,12.7539,12.5591,12.5591,592086.43965783,0
+CLX.US,D,19960419,000000,12.5385,12.6516,12.4382,12.5159,1249893.949496,0
+CLX.US,D,19960422,000000,12.5995,12.6172,12.3802,12.4608,1340130.9177171,0
+CLX.US,D,19960423,000000,12.4382,12.6172,12.4382,12.6172,1019856.4782968,0
+CLX.US,D,19960424,000000,12.6054,12.6595,12.4677,12.5021,364830.68359323,0
+CLX.US,D,19960425,000000,12.4461,12.7775,12.324,12.7628,663938.26358866,0
+CLX.US,D,19960426,000000,12.7952,13.0568,12.7412,12.9752,1194754.783965,0
+CLX.US,D,19960429,000000,12.9319,13.0568,12.7952,12.8788,637201.87364216,0
+CLX.US,D,19960430,000000,12.8326,13.0362,12.8159,12.9919,530257.33056492,0
+CLX.US,D,19960501,000000,12.9752,13.0912,12.9752,13.0568,746928.13185396,0
+CLX.US,D,19960502,000000,13.0145,13.0145,12.9507,12.9752,1003704.0264171,0
+CLX.US,D,19960503,000000,12.9752,13.171,12.9143,13.0145,1092824.6484329,0
+CLX.US,D,19960506,000000,13.0568,13.0568,12.9005,12.9752,1228730.1401973,0
+CLX.US,D,19960507,000000,12.9319,12.9319,12.6595,12.6595,804299.98979559,0
+CLX.US,D,19960508,000000,12.7628,13.0568,12.7204,13.0568,729100.14395756,0
+CLX.US,D,19960509,000000,13.2142,13.2909,13.171,13.2506,914580.35427506,0
+CLX.US,D,19960510,000000,13.3067,13.3303,13.171,13.2703,510762.95703052,0
+CLX.US,D,19960513,000000,13.2703,13.3479,13.1492,13.2909,509090.47114004,0
+CLX.US,D,19960514,000000,13.3303,13.3725,13.2703,13.3067,1080008.0179555,0
+CLX.US,D,19960515,000000,13.3303,13.464,13.2703,13.4079,639430.49921781,0
+CLX.US,D,19960516,000000,13.3303,13.4296,13.3067,13.3873,277382.54746789,0
+CLX.US,D,19960517,000000,13.4296,13.464,13.2909,13.3067,520229.53218327,0
+CLX.US,D,19960520,000000,13.3067,13.3725,13.2506,13.3067,404941.87711984,0
+CLX.US,D,19960521,000000,13.3479,13.4296,13.3479,13.4079,227252.70593836,0
+CLX.US,D,19960522,000000,13.4443,13.464,13.3873,13.464,565905.17268775,0
+CLX.US,D,19960523,000000,13.4847,13.522,13.4296,13.4443,586514.87571872,0
+CLX.US,D,19960524,000000,13.4443,13.5447,13.4443,13.5073,567578.67528698,0
+CLX.US,D,19960528,000000,13.3725,13.4296,13.2506,13.3303,556995.75392891,0
+CLX.US,D,19960529,000000,13.3303,13.3303,13.171,13.2142,404941.87711984,0
+CLX.US,D,19960530,000000,13.229,13.4296,13.1336,13.3725,329739.99786431,0
+CLX.US,D,19960531,000000,13.3479,13.3873,13.2142,13.3873,457849.36694894,0
+CLX.US,D,19960603,000000,13.3479,13.3479,13.1946,13.3479,406604.19592284,0
+CLX.US,D,19960604,000000,13.3725,13.4296,13.3479,13.4079,367059.30916887,0
+CLX.US,D,19960605,000000,13.4079,13.4079,13.2909,13.3479,436683.5242328,0
+CLX.US,D,19960606,000000,13.3725,13.3725,13.2506,13.2703,794833.41464284,0
+CLX.US,D,19960607,000000,13.1946,13.2142,12.9507,13.2142,968606.22372697,0
+CLX.US,D,19960610,000000,13.2506,13.2506,13.0696,13.0912,470657.8637564,0
+CLX.US,D,19960611,000000,13.0912,13.1119,12.9005,12.9319,530257.33056492,0
+CLX.US,D,19960612,000000,12.9507,13.0568,12.9005,12.9319,580387.17209445,0
+CLX.US,D,19960613,000000,12.9752,12.9752,12.8159,12.8552,631076.20343538,0
+CLX.US,D,19960614,000000,12.8552,12.9005,12.7628,12.8159,462863.77449413,0
+CLX.US,D,19960617,000000,12.7775,12.7775,12.6595,12.7412,435009.00492482,0
+CLX.US,D,19960618,000000,12.7412,12.7775,12.6595,12.6811,394906.96177695,0
+CLX.US,D,19960619,000000,12.7204,12.8159,12.6968,12.7775,1061631.0073352,0
+CLX.US,D,19960620,000000,12.7952,12.7952,12.6811,12.7952,956356.91673091,0
+CLX.US,D,19960621,000000,12.7952,12.8326,12.7204,12.8159,2630127.9270697,0
+CLX.US,D,19960624,000000,12.8552,13.0568,12.8552,12.9752,631629.2929943,0
+CLX.US,D,19960625,000000,13.0568,13.2506,13.0362,13.2142,1585759.6175671,0
+CLX.US,D,19960626,000000,13.2703,13.3873,13.2506,13.3479,1909378.0120596,0
+CLX.US,D,19960627,000000,13.3725,13.59,13.3479,13.59,1974547.0093897,0
+CLX.US,D,19960628,000000,13.8378,14.0188,13.8378,13.9391,1406411.1777088,0
+CLX.US,D,19960701,000000,13.9391,13.9972,13.8594,13.9391,867800.56807023,0
+CLX.US,D,19960702,000000,13.9391,13.9391,13.8378,13.8958,736903.38359856,0
+CLX.US,D,19960703,000000,13.8594,13.9391,13.8171,13.8378,563126.50767943,0
+CLX.US,D,19960705,000000,13.7247,13.8171,13.6804,13.7247,583728.07704042,0
+CLX.US,D,19960708,000000,13.7247,13.9598,13.6804,13.9165,1186951.544324,0
+CLX.US,D,19960709,000000,13.9391,14.1565,13.9391,14.1565,1424794.2885817,0
+CLX.US,D,19960710,000000,14.1781,14.427,14.1339,14.3699,1808558.1224804,0
+CLX.US,D,19960711,000000,14.3945,14.3945,14.2085,14.2331,1115657.8934958,0
+CLX.US,D,19960712,000000,14.2331,14.2912,14.1899,14.2331,1126802.0380828,0
+CLX.US,D,19960715,000000,14.2085,14.2912,14.0522,14.0758,1064973.9456986,0
+CLX.US,D,19960716,000000,14.0758,14.1565,13.8013,13.8013,1075552.8002217,0
+CLX.US,D,19960717,000000,13.9764,14.2549,13.9764,14.0522,1352380.2247132,0
+CLX.US,D,19960718,000000,14.0384,14.1339,14.0188,14.0965,680644.82173601,0
+CLX.US,D,19960719,000000,14.0758,14.0965,14.0188,14.0758,457849.36694894,0
+CLX.US,D,19960722,000000,14.0965,14.0965,13.8958,13.9598,399362.17951074,0
+CLX.US,D,19960723,000000,13.9764,14.3325,13.9764,14.1191,976410.48007672,0
+CLX.US,D,19960724,000000,14.067,14.1831,13.946,13.946,925721.44873578,0
+CLX.US,D,19960725,000000,13.946,13.946,13.7522,13.9096,835491.59747588,0
+CLX.US,D,19960726,000000,13.9096,13.9686,13.8093,13.946,852759.37885213,0
+CLX.US,D,19960729,000000,13.9096,14.0118,13.9096,13.946,119195.8834908,0
+CLX.US,D,19960730,000000,14.0463,14.2027,14.0256,14.2027,851086.89296165,0
+CLX.US,D,19960731,000000,14.2863,14.3856,14.2243,14.3856,572034.90972952,0
+CLX.US,D,19960801,000000,14.2863,14.5056,14.2863,14.4624,784246.42644978,0
+CLX.US,D,19960802,000000,14.427,14.5056,14.3856,14.4624,1492749.0678813,0
+CLX.US,D,19960805,000000,14.4624,14.5233,14.3463,14.362,543070.91091613,0
+CLX.US,D,19960806,000000,14.4063,14.4063,14.305,14.3266,382103.54851322,0
+CLX.US,D,19960807,000000,14.362,14.3856,14.2243,14.305,396026.35810851,0
+CLX.US,D,19960808,000000,14.2617,14.3463,14.1712,14.2479,488481.78481782,0
+CLX.US,D,19960809,000000,14.2863,14.427,14.2617,14.3266,816549.29679165,0
+CLX.US,D,19960812,000000,14.305,14.4063,14.2863,14.3856,919038.62213509,0
+CLX.US,D,19960813,000000,14.362,14.4624,14.3463,14.4063,546411.8158621,0
+CLX.US,D,19960814,000000,14.4063,14.4624,14.362,14.4426,386552.66599453,0
+CLX.US,D,19960815,000000,14.4063,14.6797,14.4063,14.5981,747487.32166537,0
+CLX.US,D,19960816,000000,14.5981,14.902,14.5853,14.722,1343468.7725368,0
+CLX.US,D,19960819,000000,14.7564,14.9226,14.7564,14.9226,859995.29501174,0
+CLX.US,D,19960820,000000,15.1931,15.2758,15.0161,15.0161,1175816.5501157,0
+CLX.US,D,19960821,000000,15.0161,15.0161,14.8371,14.8814,745813.81906614,0
+CLX.US,D,19960822,000000,14.902,15.0033,14.8814,14.9817,510206.81734536,0
+CLX.US,D,19960823,000000,14.9354,15.0367,14.8814,15.0161,558666.2064019,0
+CLX.US,D,19960826,000000,15.0161,15.0367,14.9226,15.0161,538612.64305609,0
+CLX.US,D,19960827,000000,15.0367,15.0367,15.0033,15.0161,486257.22607717,0
+CLX.US,D,19960828,000000,15.0367,15.0367,15.0033,15.0161,467318.99222793,0
+CLX.US,D,19960829,000000,15.0033,15.0161,14.9226,14.9817,337541.20408781,0
+CLX.US,D,19960830,000000,14.96,14.96,14.7997,14.8224,206088.89663972,0
+CLX.US,D,19960903,000000,14.722,14.7564,14.6423,14.722,853872.6749312,0
+CLX.US,D,19960904,000000,14.722,14.78,14.7023,14.7427,281841.83203667,0
+CLX.US,D,19960905,000000,14.7427,14.8598,14.722,14.7427,564234.72021477,0
+CLX.US,D,19960906,000000,14.8224,14.8224,14.5981,14.7023,472333.39977313,0
+CLX.US,D,19960909,000000,14.7427,14.9354,14.7427,14.9354,567578.67528698,0
+CLX.US,D,19960910,000000,15.0367,15.2187,15.0033,15.1597,661705.57117802,0
+CLX.US,D,19960911,000000,15.1597,15.3761,15.1597,15.3151,681202.99483867,0
+CLX.US,D,19960912,000000,15.3544,15.7292,15.3544,15.7134,1266052.5016281,0
+CLX.US,D,19960913,000000,15.8295,15.9033,15.4755,15.5915,1244327.4691006,0
+CLX.US,D,19960916,000000,15.5699,15.5699,15.2758,15.3151,1483832.5321613,0
+CLX.US,D,19960917,000000,15.3151,15.3151,15.1597,15.2964,1137380.8926059,0
+CLX.US,D,19960918,000000,15.2964,15.3544,15.1931,15.2394,474559.99193128,0
+CLX.US,D,19960919,000000,15.0947,15.2394,15.0947,15.2394,518005.99015137,0
+CLX.US,D,19960920,000000,15.2394,15.2394,15.0092,15.082,1140729.9312218,0
+CLX.US,D,19960923,000000,15.0033,15.1931,14.9354,15.1931,1299466.6346316,0
+CLX.US,D,19960924,000000,15.2187,15.3977,15.082,15.3761,1213132.8112941,0
+CLX.US,D,19960925,000000,15.3761,15.4095,15.1165,15.1391,1358506.9116287,0
+CLX.US,D,19960926,000000,15.1715,15.4095,15.1391,15.2758,499624.91269604,0
+CLX.US,D,19960927,000000,15.3151,15.3318,15.1597,15.3151,448934.86464636,0
+CLX.US,D,19960930,000000,15.3544,15.4755,15.082,15.1715,594313.03181598,0
+CLX.US,D,19961001,000000,15.1391,15.3151,15.0367,15.2758,1686020.3173349,0
+CLX.US,D,19961002,000000,15.3151,15.3318,15.2394,15.2551,168765.51850017,0
+CLX.US,D,19961003,000000,15.3151,15.3977,15.1931,15.2758,323613.31094878,0
+CLX.US,D,19961004,000000,15.3544,15.5109,15.3151,15.4755,289632.8711727,0
+CLX.US,D,19961007,000000,15.4891,15.6131,15.4341,15.4341,566464.36249916,0
+CLX.US,D,19961008,000000,15.3977,15.5109,15.3977,15.4341,699028.94931758,0
+CLX.US,D,19961009,000000,15.4538,15.4538,15.2758,15.3977,445589.89286539,0
+CLX.US,D,19961010,000000,15.3544,15.4891,15.3318,15.3544,374857.46526613,0
+CLX.US,D,19961011,000000,15.3977,15.4891,15.2964,15.2964,272370.17334018,0
+CLX.US,D,19961014,000000,15.3318,15.4755,15.3318,15.4755,484582.70676919,0
+CLX.US,D,19961015,000000,15.6682,16.1452,15.6682,16.0862,1841423.2327599,0
+CLX.US,D,19961016,000000,16.0862,16.0862,15.8059,16.0862,1047149.0079285,0
+CLX.US,D,19961017,000000,16.0272,16.3803,16.0272,16.1659,914580.35427506,0
+CLX.US,D,19961018,000000,16.1659,16.2879,16.0862,16.1659,501297.39858652,0
+CLX.US,D,19961021,000000,16.1875,16.2436,16.1098,16.1452,739127.94233921,0
+CLX.US,D,19961022,000000,16.1452,16.2682,16.0272,16.2682,654469.65501841,0
+CLX.US,D,19961023,000000,16.2131,16.2131,15.9977,16.0803,344778.13695617,0
+CLX.US,D,19961024,000000,16.0331,16.3577,16.0331,16.1984,799848.83889679,0
+CLX.US,D,19961025,000000,16.1984,16.3735,16.1984,16.2131,421085.17862079,0
+CLX.US,D,19961028,000000,16.2593,16.3951,16.2357,16.3577,585957.71932481,0
+CLX.US,D,19961029,000000,16.3735,16.7953,16.3163,16.7953,1248787.7703781,0
+CLX.US,D,19961030,000000,16.7551,16.992,16.7551,16.9774,1313950.6674558,0
+CLX.US,D,19961031,000000,16.9774,17.3728,16.9538,17.3275,582061.69140243,0
+CLX.US,D,19961101,000000,17.4072,17.4298,16.8121,16.878,793717.06843752,0
+CLX.US,D,19961104,000000,16.8337,17.2724,16.8337,17.2724,776447.25364377,0
+CLX.US,D,19961105,000000,17.2724,17.4947,17.2115,17.2351,621603.52803015,0
+CLX.US,D,19961106,000000,17.2115,17.5507,17.1721,17.4947,789258.80057748,0
+CLX.US,D,19961107,000000,17.5065,17.5507,17.3934,17.4072,783136.18049695,0
+CLX.US,D,19961108,000000,17.4298,17.5065,17.294,17.4298,445589.89286539,0
+CLX.US,D,19961111,000000,17.4504,17.5281,17.3728,17.5065,245633.78339369,0
+CLX.US,D,19961112,000000,17.5065,17.5065,17.4072,17.4298,456732.00403487,0
+CLX.US,D,19961113,000000,17.3934,17.3934,17.1721,17.1721,1008715.3838361,0
+CLX.US,D,19961114,000000,17.1897,17.2115,17.0904,17.1583,974742.06102123,0
+CLX.US,D,19961115,000000,17.1721,17.2724,17.0688,17.1721,1919958.9000002,0
+CLX.US,D,19961118,000000,17.1721,17.2115,17.1583,17.1583,452832.92598624,0
+CLX.US,D,19961119,000000,17.1721,17.1721,16.8918,17.0688,739127.94233921,0
+CLX.US,D,19961120,000000,16.9538,17.0354,16.8337,16.8337,1305597.3883821,0
+CLX.US,D,19961121,000000,16.8337,16.8337,16.7325,16.7757,756955.93023561,0
+CLX.US,D,19961122,000000,16.8121,16.878,16.7757,16.878,708496.54117907,0
+CLX.US,D,19961125,000000,16.8337,16.8918,16.7551,16.7551,854429.83132511,0
+CLX.US,D,19961126,000000,16.7953,17.2351,16.7325,16.7953,1022643.2769751,0
+CLX.US,D,19961127,000000,16.698,16.8534,16.6528,16.7953,1195868.0800441,0
+CLX.US,D,19961129,000000,16.7953,16.7953,16.5948,16.5948,345339.36018507,0
+CLX.US,D,19961202,000000,16.158,16.2829,15.8443,16.2593,1745060.594332,0
+CLX.US,D,19961203,000000,16.2829,16.3735,16.1158,16.1384,1395270.0832481,0
+CLX.US,D,19961204,000000,16.102,16.102,15.8443,15.9347,2460246.0623642,0
+CLX.US,D,19961205,000000,15.9181,16.0557,15.859,16.0557,1706632.0537833,0
+CLX.US,D,19961206,000000,15.9603,16.1384,15.859,16.1384,1841423.2327599,0
+CLX.US,D,19961209,000000,16.1806,16.2829,16.158,16.158,1132929.7417071,0
+CLX.US,D,19961210,000000,16.2131,16.2357,16.1158,16.158,511876.2531096,0
+CLX.US,D,19961211,000000,16.1158,16.158,15.9603,15.9977,1846986.663029,0
+CLX.US,D,19961212,000000,15.9977,16.0557,15.7734,15.798,1013730.80809,0
+CLX.US,D,19961213,000000,15.7626,15.8443,15.62,15.7626,1471581.1917477,0
+CLX.US,D,19961216,000000,15.798,15.9603,15.7626,15.798,1067201.5545655,0
+CLX.US,D,19961217,000000,15.7214,15.7214,15.4036,15.4036,4234826.7951948,0
+CLX.US,D,19961218,000000,15.4036,15.4813,15.383,15.4813,2777172.4798773,0
+CLX.US,D,19961219,000000,15.4813,15.859,15.4607,15.859,2089840.7647056,0
+CLX.US,D,19961220,000000,15.9181,15.9181,15.8443,15.8767,1924418.1845689,0
+CLX.US,D,19961223,000000,15.8767,15.9181,15.859,15.8973,822678.01712467,0
+CLX.US,D,19961224,000000,15.8973,15.8973,15.8443,15.8973,176012.618456,0
+CLX.US,D,19961226,000000,15.9181,16.0331,15.8767,16.0331,286295.01635297,0
+CLX.US,D,19961227,000000,16.1984,16.2829,16.1158,16.2593,936310.47034634,0
+CLX.US,D,19961230,000000,16.2593,16.3951,16.2131,16.2593,617153.39384009,0
+CLX.US,D,19961231,000000,16.2593,16.2593,15.9819,15.9819,481241.80182322,0
+CLX.US,D,19970102,000000,15.9819,15.9819,15.62,15.798,855542.11069544,0
+CLX.US,D,19970103,000000,15.8443,15.9819,15.798,15.9603,671178.24658326,0
+CLX.US,D,19970106,000000,15.9181,16.0803,15.798,15.8443,603779.60696873,0
+CLX.US,D,19970107,000000,15.7626,15.7734,15.5984,15.7214,736903.38359856,0
+CLX.US,D,19970108,000000,15.7214,15.7214,15.4813,15.4951,1514470.0335739,0
+CLX.US,D,19970109,000000,15.5187,15.7734,15.4951,15.7626,873924.20485951,0
+CLX.US,D,19970110,000000,15.7214,16.0557,15.62,16.0557,901773.89088508,0
+CLX.US,D,19970113,000000,15.9977,16.0331,15.8443,15.9347,859995.29501174,0
+CLX.US,D,19970114,000000,15.9819,16.2829,15.9819,16.2829,917925.32605602,0
+CLX.US,D,19970115,000000,16.2829,16.4954,16.1984,16.4551,1198648.7784699,0
+CLX.US,D,19970116,000000,16.4551,16.7551,16.4383,16.5948,1751189.314665,0
+CLX.US,D,19970117,000000,16.7953,17.0354,16.7551,16.992,1391374.0553257,0
+CLX.US,D,19970120,000000,17.0688,17.3137,17.0688,17.2351,1365750.9614583,0
+CLX.US,D,19970121,000000,17.2351,17.3491,17.1897,17.3491,1135711.4568416,0
+CLX.US,D,19970122,000000,17.3137,17.6531,17.2115,17.6314,1198648.7784699,0
+CLX.US,D,19970123,000000,17.8704,17.9304,17.6314,17.6531,1142950.4231275,0
+CLX.US,D,19970124,000000,17.6087,17.8438,17.3491,17.7681,1624195.2750769,0
+CLX.US,D,19970127,000000,17.8094,18.2481,17.7681,18.0681,1088924.5536756,0
+CLX.US,D,19970128,000000,18.1478,18.7448,18.1478,18.3829,1077225.2861122,0
+CLX.US,D,19970129,000000,18.4183,18.8805,18.4183,18.6012,1149638.3332719,0
+CLX.US,D,19970130,000000,18.6208,18.7586,18.3622,18.7586,1466568.81762,0
+CLX.US,D,19970131,000000,18.7586,19.2041,18.7006,18.9818,1077225.2861122,0
+CLX.US,D,19970203,000000,18.9356,18.9592,18.4449,18.6562,694573.73158378,0
+CLX.US,D,19970204,000000,18.6788,18.736,18.4585,18.4585,524691.8668783,0
+CLX.US,D,19970205,000000,18.4989,18.6788,18.2992,18.376,1452642.9578985,0
+CLX.US,D,19970206,000000,18.2402,18.4183,18.196,18.376,1217590.0624454,0
+CLX.US,D,19970207,000000,18.4773,19.0389,18.4773,18.9818,1472691.4377005,0
+CLX.US,D,19970210,000000,19.0045,19.1815,18.9209,19.0045,736903.38359856,0
+CLX.US,D,19970211,000000,19.0172,19.2965,19.0045,19.2965,895650.2540958,0
+CLX.US,D,19970212,000000,19.3409,19.4982,19.3409,19.4402,751939.48927292,0
+CLX.US,D,19970213,000000,19.4608,19.5995,19.4402,19.5759,1179157.4550617,0
+CLX.US,D,19970214,000000,19.5386,19.7677,19.5188,19.5188,948560.79405114,0
+CLX.US,D,19970218,000000,19.5188,20.3794,19.4844,20.3794,1015398.2104368,0
+CLX.US,D,19970219,000000,20.2585,20.3794,20.1591,20.2585,1825828.9539829,0
+CLX.US,D,19970220,000000,20.1827,20.1995,19.6418,19.6753,1231513.8887494,0
+CLX.US,D,19970221,000000,19.6753,19.6753,19.3615,19.3821,840503.97160358,0
+CLX.US,D,19970224,000000,19.3615,19.8198,19.3409,19.7775,826019.93877939,0
+CLX.US,D,19970225,000000,19.7775,19.7972,19.4844,19.5995,492380.86286645,0
+CLX.US,D,19970226,000000,19.5995,19.6418,19.2602,19.4402,450053.24426917,0
+CLX.US,D,19970227,000000,19.4608,19.4844,19.2819,19.2965,391007.88372832,0
+CLX.US,D,19970228,000000,19.2602,19.2819,19.1176,19.1176,394349.80538304,0
+CLX.US,D,19970303,000000,19.0782,19.4185,18.9592,19.3409,446712.3393232,0
+CLX.US,D,19970304,000000,19.3409,19.4402,19.1176,19.2965,1152420.0484065,0
+CLX.US,D,19970305,000000,19.3615,19.3821,19.1018,19.2041,547525.11194117,0
+CLX.US,D,19970306,000000,19.2169,19.2385,19.0596,19.0782,784801.54942619,0
+CLX.US,D,19970307,000000,19.1176,19.6949,19.1018,19.5759,613807.40535038,0
+CLX.US,D,19970310,000000,19.5602,19.7677,19.4844,19.7441,502965.81764201,0
+CLX.US,D,19970311,000000,19.7775,20.0008,19.7441,19.935,470657.8637564,0
+CLX.US,D,19970312,000000,19.8572,19.8995,19.4402,19.4608,462305.60139148,0
+CLX.US,D,19970313,000000,19.4185,19.4608,19.2169,19.2169,324730.67386285,0
+CLX.US,D,19970314,000000,19.2169,19.3959,19.1018,19.2385,458404.48992535,0
+CLX.US,D,19970317,000000,19.2041,19.2819,19.0782,19.2819,534156.40861355,0
+CLX.US,D,19970318,000000,19.2602,19.5386,19.2041,19.2819,370954.32038251,0
+CLX.US,D,19970319,000000,19.2041,19.2041,18.8373,18.9209,568134.81497214,0
+CLX.US,D,19970320,000000,18.9209,18.9356,18.7006,18.7782,266244.50313341,0
+CLX.US,D,19970321,000000,18.8805,19.0782,18.8225,18.8599,645557.18613333,0
+CLX.US,D,19970324,000000,18.9011,19.0596,18.736,19.0596,373183.9626669,0
+CLX.US,D,19970325,000000,19.1018,19.2819,19.0172,19.0782,360932.62225335,0
+CLX.US,D,19970326,000000,19.1176,19.1176,18.7232,18.7232,534156.40861355,0
+CLX.US,D,19970327,000000,18.7586,18.7782,18.1615,18.196,697920.73678224,0
+CLX.US,D,19970331,000000,18.196,18.196,17.7612,17.9835,908459.76761202,0
+CLX.US,D,19970401,000000,17.8606,18.0849,17.7612,18.0849,670062.91708669,0
+CLX.US,D,19970402,000000,18.0986,18.4773,18.0986,18.2196,1078344.6824437,0
+CLX.US,D,19970403,000000,18.1183,18.1419,17.6019,17.839,642213.23106112,0
+CLX.US,D,19970404,000000,17.714,18.2402,17.6786,18.2402,738019.72980387,0
+CLX.US,D,19970407,000000,18.2786,18.4449,18.196,18.376,289082.83174002,0
+CLX.US,D,19970408,000000,18.4183,18.5805,18.3406,18.5805,836602.86013745,0
+CLX.US,D,19970409,000000,18.6208,18.6425,18.4585,18.5569,914028.28142488,0
+CLX.US,D,19970410,000000,18.5176,18.6012,18.4585,18.4989,282957.16153324,0
+CLX.US,D,19970411,000000,18.4585,18.4585,18.0385,18.0385,228925.19182884,0
+CLX.US,D,19970414,000000,18.0179,18.0385,17.7012,17.9629,444481.68033006,0
+CLX.US,D,19970415,000000,17.9835,18.2992,17.9835,18.2992,727432.74161081,0
+CLX.US,D,19970416,000000,18.1615,18.8225,18.1615,18.8225,632748.68932586,0
+CLX.US,D,19970417,000000,18.8225,18.8225,18.376,18.5569,738019.72980387,0
+CLX.US,D,19970418,000000,18.5569,19.0389,18.5569,18.9818,1017626.8360124,0
+CLX.US,D,19970421,000000,18.9356,19.2169,18.9209,19.1382,715182.41790601,0
+CLX.US,D,19970422,000000,19.1382,19.7677,19.1176,19.7205,1471020.9852276,0
+CLX.US,D,19970423,000000,19.7727,19.7727,19.3674,19.7353,1169689.8632002,0
+CLX.US,D,19970424,000000,19.811,20.0569,19.811,19.8572,1118439.6086304,0
+CLX.US,D,19970425,000000,19.8572,19.8572,19.6359,19.6881,623274.99721188,0
+CLX.US,D,19970428,000000,19.6881,19.9477,19.5916,19.9477,614366.59516179,0
+CLX.US,D,19970429,000000,20.2497,20.7208,20.1769,20.7208,910128.18666751,0
+CLX.US,D,19970430,000000,20.7208,20.8949,20.4385,20.4729,958028.38591264,0
+CLX.US,D,19970501,000000,20.4729,20.4729,19.935,20.0166,1259361.5413575,0
+CLX.US,D,19970502,000000,20.0569,20.1945,19.9704,20.0707,647782.76158273,0
+CLX.US,D,19970505,000000,20.1139,20.1769,20.0166,20.0913,1137380.8926059,0
+CLX.US,D,19970506,000000,20.1139,20.4532,20.0913,20.3352,1088924.5536756,0
+CLX.US,D,19970507,000000,20.3726,20.4729,19.8326,19.8326,575933.98777815,0
+CLX.US,D,19970508,000000,19.7903,20.3175,19.6881,20.1139,604895.95317405,0
+CLX.US,D,19970509,000000,20.1769,20.2497,19.935,20.0402,660595.32522519,0
+CLX.US,D,19970512,000000,20.0913,20.4178,20.0913,20.2497,707385.2785175,0
+CLX.US,D,19970513,000000,20.2969,20.3175,19.873,20.0166,806531.66549747,0
+CLX.US,D,19970514,000000,20.0402,20.2133,19.453,19.512,958028.38591264,0
+CLX.US,D,19970515,000000,19.5464,19.8326,19.5316,19.811,685105.12301354,0
+CLX.US,D,19970516,000000,19.7727,19.7727,19.6133,19.6359,794833.41464284,0
+CLX.US,D,19970519,000000,19.6133,19.7353,19.567,19.6359,327512.38899741,0
+CLX.US,D,19970520,000000,19.567,19.8572,19.512,19.7519,575377.84809299,0
+CLX.US,D,19970521,000000,19.7117,19.7903,19.4126,19.5464,1072214.945402,0
+CLX.US,D,19970522,000000,19.5464,19.567,19.3103,19.3103,649455.24747321,0
+CLX.US,D,19970523,000000,19.3487,19.7519,19.3103,19.7519,901773.89088508,0
+CLX.US,D,19970527,000000,19.6133,19.811,19.4323,19.811,842728.53034423,0
+CLX.US,D,19970528,000000,19.935,20.1375,19.935,20.0166,1208679.6269778,0
+CLX.US,D,19970529,000000,20.0569,20.1945,20.0402,20.1523,790371.07994781,0
+CLX.US,D,19970530,000000,20.0913,20.351,20.0402,20.2969,488481.78481782,0
+CLX.US,D,19970602,000000,20.2742,20.351,19.9477,20.0402,687329.68175419,0
+CLX.US,D,19970603,000000,19.9477,20.2497,19.9477,20.2359,524133.69377564,0
+CLX.US,D,19970604,000000,20.2133,20.4385,20.1523,20.3726,685105.12301354,0
+CLX.US,D,19970605,000000,20.4385,20.6982,20.3352,20.5162,835491.59747588,0
+CLX.US,D,19970606,000000,20.4946,20.7739,20.4178,20.7739,686773.54206903,0
+CLX.US,D,19970609,000000,20.7739,21.0197,20.6745,21.0197,506303.67246174,0
+CLX.US,D,19970610,000000,20.8949,20.9598,20.6155,20.7394,683992.84364321,0
+CLX.US,D,19970611,000000,20.4532,20.6745,20.4532,20.6155,912909.90180207,0
+CLX.US,D,19970612,000000,20.8565,21.3227,20.7966,21.2982,1561250.8364875,0
+CLX.US,D,19970613,000000,21.3797,21.544,21.241,21.4427,640542.77858813,0
+CLX.US,D,19970616,000000,21.4427,21.544,21.1427,21.1427,332524.76312512,0
+CLX.US,D,19970617,000000,21.1427,21.1427,20.7739,20.9991,683992.84364321,0
+CLX.US,D,19970618,000000,20.9765,20.9765,20.7208,20.9195,551978.29625747,0
+CLX.US,D,19970619,000000,20.8949,21.3797,20.8752,21.241,553654.84898294,0
+CLX.US,D,19970620,000000,21.2775,21.2775,20.8949,20.8949,739127.94233921,0
+CLX.US,D,19970623,000000,20.7966,20.9991,20.4946,20.4946,531928.79974666,0
+CLX.US,D,19970624,000000,20.6155,21.0051,20.4946,21.0051,502965.81764201,0
+CLX.US,D,19970625,000000,20.9697,21.1211,20.6745,20.7906,628287.37133958,0
+CLX.US,D,19970626,000000,20.7966,20.9991,20.5791,20.6667,345339.36018507,0
+CLX.US,D,19970627,000000,20.707,21.2076,20.6982,21.1782,486257.22607717,0
+CLX.US,D,19970630,000000,21.2558,21.5706,20.9027,21.249,1233182.3078049,0
+CLX.US,D,19970701,000000,21.1998,21.1998,20.7394,20.7394,673403.82203266,0
+CLX.US,D,19970702,000000,20.7739,20.9991,19.992,20.707,3028933.9668953,0
+CLX.US,D,19970703,000000,20.8565,21.2224,20.4946,20.6529,1301693.2267897,0
+CLX.US,D,19970707,000000,20.6529,20.7739,19.8995,20.0569,1903249.2917266,0
+CLX.US,D,19970708,000000,20.1769,20.8192,20.0844,20.8192,3164282.3022658,0
+CLX.US,D,19970709,000000,20.7394,20.8192,19.8946,19.935,2630681.0166286,0
+CLX.US,D,19970710,000000,19.9477,20.3352,19.9477,20.1139,1894893.9792354,0
+CLX.US,D,19970711,000000,20.1375,20.7267,20.1227,20.5791,1177485.98588,0
+CLX.US,D,19970714,000000,20.5791,20.6745,20.3175,20.4532,569247.09434247,0
+CLX.US,D,19970715,000000,20.4267,20.4946,20.1445,20.1445,1454312.3936627,0
+CLX.US,D,19970716,000000,20.6077,21.0424,20.5545,20.9283,2509816.7140823,0
+CLX.US,D,19970717,000000,21.0197,21.0552,20.8909,20.8949,1029324.0701583,0
+CLX.US,D,19970718,000000,20.9027,21.0552,20.6155,20.9431,1716103.7124798,0
+CLX.US,D,19970721,000000,20.9431,20.9991,20.8192,20.9431,1251567.4520952,0
+CLX.US,D,19970722,000000,20.9431,21.241,20.9431,21.1998,699580.005459,0
+CLX.US,D,19970723,000000,21.2224,21.4515,21.1722,21.4191,569800.18390139,0
+CLX.US,D,19970724,000000,21.3925,21.5991,21.1722,21.241,817106.45318556,0
+CLX.US,D,19970725,000000,21.3444,21.7879,21.3444,21.6464,806531.66549747,0
+CLX.US,D,19970728,000000,21.8214,21.9945,21.7092,21.7368,843293.82040813,0
+CLX.US,D,19970729,000000,21.6936,21.9178,21.5017,21.7457,1484943.7948228,0
+CLX.US,D,19970730,000000,22.1676,22.6141,22.0908,22.5443,3018351.0455372,0
+CLX.US,D,19970731,000000,22.4568,22.6141,22.1322,22.5836,1245439.7484709,0
+CLX.US,D,19970801,000000,22.4922,22.5354,22.1902,22.2895,682316.29091774,0
+CLX.US,D,19970804,000000,22.2443,22.2955,21.9945,22.0476,453399.23275888,0
+CLX.US,D,19970805,000000,22.1116,22.4568,22.1116,22.3417,676191.63741971,0
+CLX.US,D,19970806,000000,22.3417,22.6063,22.3122,22.6063,741354.53449736,0
+CLX.US,D,19970807,000000,22.6141,22.7941,22.2365,22.2817,1134602.2275975,0
+CLX.US,D,19970808,000000,22.084,22.2679,21.7663,21.7663,856657.44019201,0
+CLX.US,D,19970811,000000,21.8115,22.0328,21.8115,22.0328,1057174.7728926,0
+CLX.US,D,19970812,000000,22.1676,22.2139,22.0112,22.084,801516.24124353,0
+CLX.US,D,19970813,000000,22.146,22.146,21.8913,21.9611,903448.41019306,0
+CLX.US,D,19970814,000000,22.1991,22.1991,22.0388,22.1322,530812.45354134,0
+CLX.US,D,19970815,000000,22.0476,22.0476,21.3306,21.3306,855542.11069544,0
+CLX.US,D,19970818,000000,21.3306,21.5519,21.1722,21.4713,1142950.4231275,0
+CLX.US,D,19970819,000000,21.5863,21.9483,21.5519,21.8677,621603.52803015,0
+CLX.US,D,19970820,000000,21.8677,22.2679,21.8677,22.2207,854429.83132511,0
+CLX.US,D,19970821,000000,22.2207,22.3358,22.0998,22.2139,1194195.5941536,0
+CLX.US,D,19970822,000000,22.146,22.3358,21.967,22.3358,1289995.9926438,0
+CLX.US,D,19970825,000000,22.3358,22.441,21.9729,22.0908,751939.48927292,0
+CLX.US,D,19970826,000000,22.0908,22.1391,21.5863,21.6464,1337898.2253065,0
+CLX.US,D,19970827,000000,21.6464,21.7457,21.2775,21.3513,855542.11069544,0
+CLX.US,D,19970828,000000,21.241,21.5017,20.9195,21.3139,1008715.3838361,0
+CLX.US,D,19970829,000000,21.2922,21.4427,21.1919,21.2224,639430.49921781,0
+CLX.US,D,19970902,000000,21.1998,21.7663,21.184,21.7092,1432586.3444264,0
+CLX.US,D,19970903,000000,21.724,21.724,21.1634,21.3444,821568.78788059,0
+CLX.US,D,19970904,000000,21.3995,21.724,21.3227,21.668,1142394.2834423,0
+CLX.US,D,19970905,000000,21.5863,22.0908,21.5253,21.724,1480489.5937978,0
+CLX.US,D,19970908,000000,21.8115,21.967,21.544,21.5657,684544.91649338,0
+CLX.US,D,19970909,000000,21.5991,21.7663,21.3867,21.4643,446987.86739391,0
+CLX.US,D,19970910,000000,21.3867,21.5253,21.1634,21.2224,649179.7194025,0
+CLX.US,D,19970911,000000,21.1634,21.1634,20.5162,20.9195,863895.38976911,0
+CLX.US,D,19970912,000000,21.1427,21.8214,20.9195,21.7457,1066085.2083602,0
+CLX.US,D,19970915,000000,21.668,21.8115,21.5253,21.6464,478738.66488561,0
+CLX.US,D,19970916,000000,21.8115,22.5709,21.8115,22.4922,1031275.1342457,0
+CLX.US,D,19970917,000000,22.5709,23.2623,22.4125,23.1393,1907150.4031927,0
+CLX.US,D,19970918,000000,23.1571,23.8879,23.1393,23.6675,1569051.0260022,0
+CLX.US,D,19970919,000000,23.5829,23.6508,23.282,23.6508,922109.08255409,0
+CLX.US,D,19970922,000000,23.6508,23.8072,23.3842,23.6675,476513.08943621,0
+CLX.US,D,19970923,000000,23.461,23.52,23.0813,23.4394,805970.44226857,0
+CLX.US,D,19970924,000000,23.5613,23.8298,23.405,23.405,506589.36761993,0
+CLX.US,D,19970925,000000,23.3242,23.52,23.0971,23.1393,718800.88434018,0
+CLX.US,D,19970926,000000,23.1571,23.7846,23.1393,23.5613,452003.29164786,0
+CLX.US,D,19970929,000000,23.4177,23.9863,23.405,23.9292,423310.75407019,0
+CLX.US,D,19970930,000000,23.8633,24.0285,23.7256,23.9863,641381.56330524,0
+CLX.US,D,19971001,000000,23.9429,24.3737,23.9046,24.1878,788423.06598662,0
+CLX.US,D,19971002,000000,24.1495,24.2862,23.6675,23.8072,1007324.5262688,0
+CLX.US,D,19971003,000000,24.0679,24.2302,23.461,23.7256,1609993.8872847,0
+CLX.US,D,19971006,000000,23.8072,23.9863,23.761,23.8879,683710.19861127,0
+CLX.US,D,19971007,000000,23.9429,24.1495,23.8298,24.1495,497675.8820261,0
+CLX.US,D,19971008,000000,23.9863,24.1278,23.6508,24.0679,855823.73901864,0
+CLX.US,D,19971009,000000,23.9863,23.9863,23.7413,23.8298,654469.65501841,0
+CLX.US,D,19971010,000000,23.6508,23.8298,23.5063,23.5063,652240.01273402,0
+CLX.US,D,19971013,000000,23.5829,23.761,23.4177,23.52,329739.99786431,0
+CLX.US,D,19971014,000000,23.7256,23.7256,23.1197,23.405,576488.09404582,0
+CLX.US,D,19971015,000000,23.3242,23.3242,22.9761,23.0813,781187.14982701,0
+CLX.US,D,19971016,000000,23.6675,23.6675,22.6348,22.8394,846905.16988107,0
+CLX.US,D,19971017,000000,22.6141,23.0351,22.2895,22.5502,959147.7822442,0
+CLX.US,D,19971020,000000,22.6505,22.7558,22.3584,22.5354,894814.51950494,0
+CLX.US,D,19971021,000000,22.6141,22.8906,22.4568,22.7765,1266604.5744783,0
+CLX.US,D,19971022,000000,22.8778,22.8778,22.3358,22.3358,565346.99958509,0
+CLX.US,D,19971023,000000,22.0692,22.4706,22.024,22.3919,1576014.4642174,0
+CLX.US,D,19971024,000000,22.4706,22.8984,22.3712,22.4706,1237917.1204444,0
+CLX.US,D,19971027,000000,22.3919,22.5571,22.1676,22.2365,1257132.9157818,0
+CLX.US,D,19971028,000000,21.4191,21.9001,21.0552,21.724,1919402.760315,0
+CLX.US,D,19971029,000000,21.724,22.5571,21.724,22.2365,1519484.4411191,0
+CLX.US,D,19971030,000000,22.2365,23.5289,22.1676,22.8984,1567938.7466319,0
+CLX.US,D,19971031,000000,22.8984,23.042,22.5915,22.7558,1282480.4815785,0
+CLX.US,D,19971103,000000,22.8394,23.2013,22.8394,23.1797,455902.36969649,0
+CLX.US,D,19971104,000000,23.1453,23.2013,22.6574,22.9142,373745.18589581,0
+CLX.US,D,19971105,000000,22.9142,23.0813,22.6348,22.984,303840.35921743,0
+CLX.US,D,19971106,000000,22.8984,23.3242,22.8778,23.1797,670898.65167755,0
+CLX.US,D,19971107,000000,23.1059,23.1571,22.6348,22.8778,680926.45005921,0
+CLX.US,D,19971110,000000,23.2505,23.2505,22.7765,22.8984,685383.70121049,0
+CLX.US,D,19971111,000000,23.1275,23.3026,22.9142,23.1275,534712.54829871,0
+CLX.US,D,19971112,000000,23.042,23.282,22.7027,22.7155,344225.04739725,0
+CLX.US,D,19971113,000000,22.801,23.405,22.801,23.3842,565346.99958509,0
+CLX.US,D,19971114,000000,23.3842,23.9125,23.1059,23.8564,601273.41990488,0
+CLX.US,D,19971117,000000,24.4249,24.8055,24.3216,24.5832,1047985.7592281,0
+CLX.US,D,19971118,000000,24.7475,24.8685,24.5026,24.5832,1224554.5173692,0
+CLX.US,D,19971119,000000,24.5832,25.0484,24.4377,24.8479,763359.1619306,0
+CLX.US,D,19971120,000000,25.0701,25.2707,24.6658,25.1075,588186.34490046,0
+CLX.US,D,19971121,000000,25.1498,25.2905,24.9472,25.137,375971.77805396,0
+CLX.US,D,19971124,000000,24.9255,25.0062,24.6472,24.7259,728828.68272184,0
+CLX.US,D,19971125,000000,24.8479,25.2521,24.7681,25.1498,647505.20009452,0
+CLX.US,D,19971126,000000,25.2905,25.3514,25.1695,25.2905,416352.39939879,0
+CLX.US,D,19971128,000000,25.3357,25.3514,25.1911,25.2905,150113.99651787,0
+CLX.US,D,19971201,000000,25.3131,25.7596,25.2137,25.557,540008.58416711,0
+CLX.US,D,19971202,000000,25.6199,25.8836,25.5786,25.6367,923774.45148334,0
+CLX.US,D,19971203,000000,25.8019,25.8019,25.4734,25.493,502688.2561538,0
+CLX.US,D,19971204,000000,25.5786,25.8156,25.5373,25.5953,413846.21233493,0
+CLX.US,D,19971205,000000,25.5373,25.9819,25.493,25.5786,609628.73239605,0
+CLX.US,D,19971208,000000,25.6367,25.7173,25.4576,25.6199,452556.38120678,0
+CLX.US,D,19971209,000000,25.557,25.8019,25.557,25.8019,336421.80775625,0
+CLX.US,D,19971210,000000,25.5786,25.8373,25.557,25.8019,455621.75808204,0
+CLX.US,D,19971211,000000,25.5953,25.8609,25.5953,25.7015,648065.40661468,0
+CLX.US,D,19971212,000000,25.7822,25.9592,25.6583,25.7015,617153.39384009,0
+CLX.US,D,19971215,000000,25.7822,25.9592,25.6367,25.9592,576488.09404582,0
+CLX.US,D,19971216,000000,25.9592,26.0831,25.5373,25.7015,524691.8668783,0
+CLX.US,D,19971217,000000,25.7173,25.7822,25.3721,25.4576,476513.08943621,0
+CLX.US,D,19971218,000000,25.3131,25.3131,24.4249,24.7839,950788.40291804,0
+CLX.US,D,19971219,000000,23.8908,24.6472,23.8908,24.6266,1154372.1292027,0
+CLX.US,D,19971222,000000,24.6266,24.6796,24.2951,24.4033,482915.30442245,0
+CLX.US,D,19971223,000000,24.4603,24.5242,24.0944,24.0944,614922.73484695,0
+CLX.US,D,19971224,000000,24.1131,24.2134,24.0137,24.0354,282957.16153324,0
+CLX.US,D,19971226,000000,24.0797,24.239,24.0137,24.0944,88285.904133705,0
+CLX.US,D,19971229,000000,24.1357,25.2353,24.1357,25.2137,672849.71576499,0
+CLX.US,D,19971230,000000,25.3721,26.0251,25.3721,25.9052,1182216.7316845,0
+CLX.US,D,19971231,000000,26.0055,26.0055,25.5156,25.7596,521625.47329429,0
+CLX.US,D,19980102,000000,25.7173,25.7822,25.3131,25.6809,291580.88513389,0
+CLX.US,D,19980105,000000,25.5156,25.6809,25.2707,25.6809,543070.91091613,0
+CLX.US,D,19980106,000000,25.557,25.8836,25.1498,25.3357,345056.71515313,0
+CLX.US,D,19980107,000000,25.1498,25.1911,24.8685,25.0908,418580.00826568,0
+CLX.US,D,19980108,000000,25.1075,25.2707,24.9049,24.9472,482915.30442245,0
+CLX.US,D,19980109,000000,24.8685,25.2905,24.6472,25.1498,814049.20998028,0
+CLX.US,D,19980112,000000,24.9049,25.5156,24.4033,24.9934,1008158.2274422,0
+CLX.US,D,19980113,000000,24.7052,25.1911,24.7052,25.0278,812097.1291841,0
+CLX.US,D,19980114,000000,25.1075,25.7173,24.8261,25.6583,875596.69074999,0
+CLX.US,D,19980115,000000,25.5786,25.7596,24.9934,25.1498,502129.0663424,0
+CLX.US,D,19980116,000000,25.3131,25.3514,24.9934,25.1498,598772.31638477,0
+CLX.US,D,19980120,000000,24.5026,25.1075,24.5026,24.8055,1145454.5767738,0
+CLX.US,D,19980121,000000,24.6658,24.8055,24.1357,24.3599,1325090.7452078,0
+CLX.US,D,19980122,000000,24.2793,25.0701,24.239,24.8891,1168297.9889242,0
+CLX.US,D,19980123,000000,24.8055,24.9049,24.2793,24.6472,624111.74851149,0
+CLX.US,D,19980126,000000,24.7681,24.7839,24.5026,24.7052,355915.1645819,0
+CLX.US,D,19980127,000000,24.5832,25.0062,24.5832,24.8055,742470.88070267,0
+CLX.US,D,19980128,000000,24.8351,24.8891,24.6058,24.7917,727157.2135401,0
+CLX.US,D,19980129,000000,24.8685,25.5019,24.8055,24.9472,646111.292401,0
+CLX.US,D,19980130,000000,24.9698,25.2137,24.8479,24.9698,402429.5898035,0
+CLX.US,D,19980202,000000,25.2353,25.911,25.2353,25.4576,564788.82648243,0
+CLX.US,D,19980203,000000,25.3799,25.7458,25.3799,25.7458,317210.0792538,0
+CLX.US,D,19980204,000000,25.7458,25.7458,25.5019,25.5786,968606.22372697,0
+CLX.US,D,19980205,000000,25.5462,25.7458,25.5226,25.5786,669786.37230723,0
+CLX.US,D,19980206,000000,25.7015,26.0547,25.7015,25.8894,279334.62826407,0
+CLX.US,D,19980209,000000,25.8452,25.9897,25.5786,25.8226,402146.94477155,0
+CLX.US,D,19980210,000000,25.8226,26.3546,25.8088,26.0124,801516.24124353,0
+CLX.US,D,19980211,000000,25.8894,26.4747,25.8894,26.3546,764193.87981272,0
+CLX.US,D,19980212,000000,26.2337,26.8641,26.0311,26.8238,567300.09709003,0
+CLX.US,D,19980213,000000,26.6792,27.0884,26.6409,26.9683,648901.14120555,0
+CLX.US,D,19980217,000000,27.0294,27.111,26.3763,26.6015,697920.73678224,0
+CLX.US,D,19980218,000000,26.5651,27.2546,26.5651,26.9241,1067759.7276682,0
+CLX.US,D,19980219,000000,26.9891,27.1946,26.8641,27.0294,699309.56093203,0
+CLX.US,D,19980220,000000,27.167,27.6186,26.9683,27.5576,756400.8072592,0
+CLX.US,D,19980223,000000,27.6422,28.1851,27.5968,27.8644,845518.37914878,0
+CLX.US,D,19980224,000000,27.8418,28.129,27.7208,27.8418,676751.84393986,0
+CLX.US,D,19980225,000000,27.8418,28.4182,27.8201,28.2087,465088.33323479,0
+CLX.US,D,19980226,000000,28.2529,28.3493,28.0887,28.3297,432503.83456972,0
+CLX.US,D,19980227,000000,28.2529,28.6837,28.2087,28.5972,467875.13191309,0
+CLX.US,D,19980302,000000,28.6179,28.7585,28.4182,28.5755,452556.38120678,0
+CLX.US,D,19980303,000000,28.6179,28.8814,28.5539,28.7978,680090.71546834,0
+CLX.US,D,19980304,000000,28.5972,28.5972,27.8851,27.9648,1489125.5179034,0
+CLX.US,D,19980305,000000,27.8201,28.1497,27.8201,28.065,1202825.4180067,0
+CLX.US,D,19980306,000000,28.129,28.5165,28.1093,28.431,1146301.4951609,0
+CLX.US,D,19980309,000000,28.4526,29.0841,28.4526,29.0034,815443.11767381,0
+CLX.US,D,19980310,000000,28.9434,29.1499,28.6837,28.965,670062.91708669,0
+CLX.US,D,19980311,000000,29.0407,29.3132,28.8608,28.903,467318.99222793,0
+CLX.US,D,19980312,000000,29.0034,29.0034,28.3493,28.6179,453399.23275888,0
+CLX.US,D,19980313,000000,28.6179,28.6179,28.2313,28.2962,518283.55163957,0
+CLX.US,D,19980316,000000,28.3729,28.4949,28.1851,28.2529,496000.34600937,0
+CLX.US,D,19980317,000000,28.2529,28.3966,28.2529,28.309,948560.79405114,0
+CLX.US,D,19980318,000000,28.5165,28.843,28.4182,28.5165,638037.60823303,0
+CLX.US,D,19980319,000000,28.431,28.8608,28.4182,28.7585,287687.90733775,0
+CLX.US,D,19980320,000000,28.843,28.903,28.6385,28.8608,361489.77864726,0
+CLX.US,D,19980323,000000,28.6837,28.7378,28.3493,28.5755,366502.15277496,0
+CLX.US,D,19980324,000000,28.431,28.431,28.1851,28.3729,838557.99105988,0
+CLX.US,D,19980325,000000,28.3493,28.5165,27.7435,28.0286,747206.71005092,0
+CLX.US,D,19980326,000000,28.1497,28.3729,27.8851,28.2313,749713.91382352,0
+CLX.US,D,19980327,000000,27.9421,28.1497,27.2969,27.3765,863895.38976911,0
+CLX.US,D,19980330,000000,27.3765,27.9864,27.3765,27.7208,817671.74324945,0
+CLX.US,D,19980331,000000,28.005,28.0887,27.5428,28.005,474835.52000199,0
+CLX.US,D,19980401,000000,27.9293,28.4526,27.5742,28.4526,867244.42838507,0
+CLX.US,D,19980402,000000,28.3729,29.0034,28.2313,28.8608,651963.46795456,0
+CLX.US,D,19980403,000000,28.8608,29.1499,28.6837,29.1499,659753.49038184,0
+CLX.US,D,19980406,000000,29.1499,29.3939,29.0407,29.1696,821568.78788059,0
+CLX.US,D,19980407,000000,29.1283,29.33,28.5401,28.7201,650846.10504049,0
+CLX.US,D,19980408,000000,28.7978,28.7978,28.3493,28.5972,559502.95770151,0
+CLX.US,D,19980409,000000,28.5755,28.7378,28.3493,28.5401,248975.70504841,0
+CLX.US,D,19980413,000000,28.4526,28.4526,27.8418,28.3297,496562.58594702,0
+CLX.US,D,19980414,000000,28.3297,28.3729,27.9421,28.129,282957.16153324,0
+CLX.US,D,19980415,000000,28.0887,28.0887,27.5576,27.8644,705711.77591827,0
+CLX.US,D,19980416,000000,27.7208,27.7847,27.4543,27.5428,364557.18894001,0
+CLX.US,D,19980417,000000,27.3765,27.6559,27.1336,27.5222,996459.97658753,0
+CLX.US,D,19980420,000000,27.3313,27.5576,27.2969,27.5576,550586.42198144,0
+CLX.US,D,19980421,000000,27.9293,28.065,27.6186,27.8201,676751.84393986,0
+CLX.US,D,19980422,000000,27.8055,27.9293,27.6844,27.7847,364274.54390807,0
+CLX.US,D,19980423,000000,27.6186,27.8291,27.4976,27.5968,784246.42644978,0
+CLX.US,D,19980424,000000,27.6844,27.8851,26.6536,26.6792,2508148.2950269,0
+CLX.US,D,19980427,000000,26.6409,26.6409,26.1904,26.4146,1171356.2488382,0
+CLX.US,D,19980428,000000,26.4963,26.6015,25.8836,26.0921,955242.60394309,0
+CLX.US,D,19980429,000000,26.1697,26.3144,26.0251,26.2337,1626979.023629,0
+CLX.US,D,19980430,000000,26.8238,27.4976,26.6792,27.4592,1030995.53934,0
+CLX.US,D,19980501,000000,27.4346,27.4592,26.8464,27.05,993398.66654726,0
+CLX.US,D,19980504,000000,27.0648,27.111,26.1904,26.6536,792877.26701166,0
+CLX.US,D,19980505,000000,26.5111,26.6212,26.4146,26.4963,285459.2817621,0
+CLX.US,D,19980506,000000,26.3694,26.5111,26.0458,26.1697,526919.4757452,0
+CLX.US,D,19980507,000000,26.1904,26.5347,26.0921,26.4963,651963.46795456,0
+CLX.US,D,19980508,000000,26.5111,27.1868,26.5111,26.9891,566184.76759346,0
+CLX.US,D,19980511,000000,26.9084,26.9891,26.6015,26.7244,560336.65887489,0
+CLX.US,D,19980512,000000,26.5593,26.8641,26.4009,26.8464,497675.8820261,0
+CLX.US,D,19980513,000000,26.9241,26.9447,26.333,26.5799,504358.70862679,0
+CLX.US,D,19980514,000000,26.4963,27.1336,26.4599,26.7018,641381.56330524,0
+CLX.US,D,19980515,000000,26.7018,26.7244,26.4009,26.4373,1590495.4469153,0
+CLX.US,D,19980518,000000,26.4373,26.9241,26.1697,26.9084,525526.58476042,0
+CLX.US,D,19980519,000000,26.9891,26.9891,26.4009,26.4373,741354.53449736,0
+CLX.US,D,19980520,000000,26.6015,27.4346,26.4747,27.4346,1344583.0853247,0
+CLX.US,D,19980521,000000,27.3529,27.5644,27.232,27.4592,612694.10927131,0
+CLX.US,D,19980522,000000,27.4759,27.5222,27.1336,27.3185,242294.91186521,0
+CLX.US,D,19980526,000000,27.1868,27.7611,27.1868,27.3313,687054.15368348,0
+CLX.US,D,19980527,000000,27.0097,27.4759,27.0097,27.3765,1259361.5413575,0
+CLX.US,D,19980528,000000,27.3313,27.5644,27.2546,27.4346,1009554.1685532,0
+CLX.US,D,19980529,000000,27.4346,27.6186,27.2084,27.3529,1229010.7518118,0
+CLX.US,D,19980601,000000,27.3765,27.5222,27.2753,27.3529,1258809.4685073,0
+CLX.US,D,19980602,000000,27.4346,27.4759,27.3185,27.3529,687888.8715656,0
+CLX.US,D,19980603,000000,27.5644,27.6844,26.9891,27.111,933797.16632125,0
+CLX.US,D,19980604,000000,27.0215,27.1524,26.7786,27.111,622718.85752672,0
+CLX.US,D,19980605,000000,27.1336,27.2084,26.8081,27.0648,1404181.5354244,0
+CLX.US,D,19980608,000000,27.1524,27.7287,27.1524,27.5742,966386.74853006,0
+CLX.US,D,19980609,000000,27.7287,28.4949,27.7051,28.3808,1086975.5230056,0
+CLX.US,D,19980610,000000,28.3572,28.8302,28.2736,28.7053,834936.47449946,0
+CLX.US,D,19980611,000000,28.7053,28.903,28.4949,28.6611,1216193.1046256,0
+CLX.US,D,19980612,000000,28.6611,29.1155,28.3572,28.9493,905949.51371317,0
+CLX.US,D,19980615,000000,28.6247,28.8874,28.3169,28.3169,1702731.959026,0
+CLX.US,D,19980616,000000,28.4585,28.9729,28.4388,28.9729,994237.45126438,0
+CLX.US,D,19980617,000000,29.0693,29.7686,29.0477,29.7086,1059677.9098302,0
+CLX.US,D,19980618,000000,29.6456,31.0305,29.6014,31.0305,1066643.3814629,0
+CLX.US,D,19980619,000000,30.8702,30.8702,29.688,30.2604,1056896.1946957,0
+CLX.US,D,19980622,000000,30.1974,30.403,30.0106,30.1118,426097.55274849,0
+CLX.US,D,19980623,000000,30.0322,30.588,29.8335,29.8335,429168.01316749,0
+CLX.US,D,19980624,000000,29.8679,29.9103,29.4214,29.8532,753331.36354895,0
+CLX.US,D,19980625,000000,29.9329,30.3657,29.9329,30.1326,523575.52067298,0
+CLX.US,D,19980626,000000,29.9103,30.7473,29.9103,30.6292,539450.41106446,0
+CLX.US,D,19980629,000000,30.7875,31.5272,30.7875,31.0718,698749.35441187,0
+CLX.US,D,19980630,000000,31.1613,31.6029,31.058,31.2833,511322.14684193,0
+CLX.US,D,19980701,000000,31.4406,32.3022,31.1947,32.3022,593480.34735136,0
+CLX.US,D,19980702,000000,32.1026,32.1026,31.3049,31.3256,411344.09210607,0
+CLX.US,D,19980706,000000,31.3256,31.6925,31.0718,31.6482,299383.10806614,0
+CLX.US,D,19980707,000000,31.6482,31.7131,31.2833,31.4672,290749.21737801,0
+CLX.US,D,19980708,000000,31.6482,31.8498,31.5725,31.7475,255385.03699588,0
+CLX.US,D,19980709,000000,31.2833,31.3256,30.7473,31.0178,512717.0712442,0
+CLX.US,D,19980710,000000,31.0718,31.9944,30.996,31.8498,552259.92458067,0
+CLX.US,D,19980713,000000,32.0545,32.0545,31.0964,31.6482,326401.12633584,0
+CLX.US,D,19980714,000000,31.4672,32.0771,31.4672,31.9128,362046.93504117,0
+CLX.US,D,19980715,000000,31.7348,31.7348,31.181,31.3816,883390.78001226,0
+CLX.US,D,19980716,000000,31.3364,31.4406,31.058,31.4288,607125.59545844,0
+CLX.US,D,19980717,000000,31.4288,31.7131,31.3364,31.6255,316930.4843481,0
+CLX.US,D,19980720,000000,31.6708,32.0357,31.6029,31.8784,551426.2234073,0
+CLX.US,D,19980721,000000,31.9128,31.9807,31.4052,31.482,601831.59300754,0
+CLX.US,D,19980722,000000,31.5636,31.9128,31.5636,31.8734,540562.69043478,0
+CLX.US,D,19980723,000000,31.8734,31.9128,31.2331,31.42,416913.62262769,0
+CLX.US,D,19980724,000000,31.3197,31.4406,30.7875,31.1947,352580.35988842,0
+CLX.US,D,19980727,000000,31.1092,31.4594,30.6804,31.4594,479018.25979131,0
+CLX.US,D,19980728,000000,31.3984,31.5026,30.7423,31.1092,588743.50129437,0
+CLX.US,D,19980729,000000,31.065,31.1338,30.7875,31.1092,336701.40266196,0
+CLX.US,D,19980730,000000,32.8324,34.8114,32.8324,33.9064,3385133.8099266,0
+CLX.US,D,19980731,000000,33.816,34.3924,33.4501,33.7383,1625870.8110937,0
+CLX.US,D,19980803,000000,33.9822,34.234,33.2623,34.1691,1011778.7272938,0
+CLX.US,D,19980804,000000,34.0825,35.0091,33.6969,34.0255,1338455.3817004,0
+CLX.US,D,19980805,000000,34.1032,34.1032,32.3456,33.3665,1653991.958355,0
+CLX.US,D,19980806,000000,33.3517,33.9664,33.2298,33.8612,620211.65375412,0
+CLX.US,D,19980807,000000,33.7737,34.2704,33.0862,33.7177,652240.01273402,0
+CLX.US,D,19980810,000000,33.6586,34.5163,33.3065,34.415,587349.59360084,0
+CLX.US,D,19980811,000000,34.1258,34.1258,33.0183,33.3065,932128.74726576,0
+CLX.US,D,19980812,000000,33.3065,34.6421,33.2849,34.3776,687608.25995115,0
+CLX.US,D,19980813,000000,34.3776,34.5163,34.0255,34.2123,1169689.8632002,0
+CLX.US,D,19980814,000000,34.3343,34.7848,34.234,34.5793,614922.73484695,0
+CLX.US,D,19980817,000000,34.4996,36.1028,34.476,36.1028,1065809.6802895,0
+CLX.US,D,19980818,000000,36.0142,36.7333,35.4192,35.4192,1454588.9384422,0
+CLX.US,D,19980819,000000,35.4409,35.4409,34.8114,34.9117,677023.30517558,0
+CLX.US,D,19980820,000000,34.5979,34.7632,34.1691,34.1691,887573.51980159,0
+CLX.US,D,19980821,000000,33.816,33.8376,32.8324,33.4934,1402510.0662427,0
+CLX.US,D,19980824,000000,34.2704,34.3776,33.7383,34.0491,1376887.989084,0
+CLX.US,D,19980825,000000,34.1485,35.4192,34.1485,34.6421,1479100.769648,0
+CLX.US,D,19980826,000000,34.3136,35.1172,34.2704,34.7632,1088644.9587699,0
+CLX.US,D,19980827,000000,34.5979,34.7632,33.3311,33.4934,1179709.5279119,0
+CLX.US,D,19980828,000000,33.9064,33.938,33.1865,33.574,1401678.3984868,0
+CLX.US,D,19980831,000000,33.7383,33.938,31.36,31.6708,2245243.6801307,0
+CLX.US,D,19980901,000000,31.5194,32.2157,30.4945,31.8498,1919402.760315,0
+CLX.US,D,19980902,000000,31.8498,31.8498,29.7519,29.7804,2077031.2511894,0
+CLX.US,D,19980903,000000,29.7519,31.0886,29.4735,30.4109,3646080.2437741,0
+CLX.US,D,19980904,000000,30.884,31.3748,29.7519,30.1906,1402510.0662427,0
+CLX.US,D,19980908,000000,32.1793,32.1793,31.1947,31.8066,1665413.6644301,0
+CLX.US,D,19980909,000000,31.8066,31.8066,30.3115,30.884,1684908.0379645,0
+CLX.US,D,19980910,000000,30.884,32.3456,30.0047,32.3249,3497368.2886198,0
+CLX.US,D,19980911,000000,32.0151,32.6121,31.4594,32.3574,1173585.8911226,0
+CLX.US,D,19980914,000000,31.1092,31.2754,30.6971,30.7423,3180161.2594922,0
+CLX.US,D,19980915,000000,30.7423,30.7649,30.0617,30.3893,1956442.4767139,0
+CLX.US,D,19980916,000000,30.4109,30.4561,27.5822,28.6443,3293784.5623352,0
+CLX.US,D,19980917,000000,26.6015,27.232,26.4373,26.9891,4137908.0170817,0
+CLX.US,D,19980918,000000,26.9084,27.5222,26.8012,26.9891,2343273.7209053,0
+CLX.US,D,19980921,000000,26.6015,26.9447,26.0615,26.1049,1571281.6849954,0
+CLX.US,D,19980922,000000,26.3468,27.0884,26.27,26.9447,1568772.4478053,0
+CLX.US,D,19980923,000000,27.2546,27.8055,27.2546,27.7611,1443451.9108164,0
+CLX.US,D,19980924,000000,27.4976,27.6186,27.291,27.5428,1981229.8359904,0
+CLX.US,D,19980925,000000,27.4395,27.6422,27.0884,27.4395,779791.20871599,0
+CLX.US,D,19980928,000000,27.6186,28.3572,27.4543,28.3375,844959.18933737,0
+CLX.US,D,19980929,000000,28.014,28.1172,27.5428,27.892,1168850.0617744,0
+CLX.US,D,19980930,000000,27.3313,27.4543,26.633,27.0884,1448744.8965586,0
+CLX.US,D,19981001,000000,26.5111,26.8238,26.27,26.2908,937421.73300791,0
+CLX.US,D,19981002,000000,26.6792,27.8487,26.5111,27.6628,2018550.1640037,0
+CLX.US,D,19981005,000000,27.8291,27.8291,27.173,27.4798,991730.24749177,0
+CLX.US,D,19981006,000000,27.6844,28.547,27.6422,28.2805,1553452.6803902,0
+CLX.US,D,19981007,000000,28.2805,29.3427,28.2805,28.8558,1620576.8086428,0
+CLX.US,D,19981008,000000,28.9346,29.5503,28.4388,29.1421,2328517.2101367,0
+CLX.US,D,19981009,000000,29.7154,30.3567,29.1421,30.2309,2405102.8299982,0
+CLX.US,D,19981012,000000,30.6971,32.0947,30.6804,30.7649,2618427.6427976,0
+CLX.US,D,19981013,000000,30.7423,30.7649,30.2309,30.5348,871694.56257512,0
+CLX.US,D,19981014,000000,30.579,30.8446,30.3115,30.5544,1324256.0273256,0
+CLX.US,D,19981015,000000,30.6381,32.5452,30.2496,32.5452,1724451.9080098,0
+CLX.US,D,19981016,000000,32.8324,33.1629,32.3574,32.7547,2050295.8779517,0
+CLX.US,D,19981019,000000,32.1793,34.1485,31.8066,34.1485,4640873.8347237,0
+CLX.US,D,19981020,000000,34.1258,34.4543,33.3311,33.7383,4699085.4940912,0
+CLX.US,D,19981021,000000,33.6969,34.1032,33.3665,33.6094,1963965.1047404,0
+CLX.US,D,19981022,000000,33.7737,34.2704,33.5662,34.0825,1556527.2076442,0
+CLX.US,D,19981023,000000,34.1258,34.4346,33.7737,34.0412,1459045.1728847,0
+CLX.US,D,19981026,000000,34.2704,34.2704,33.875,34.2704,1067477.0826362,0
+CLX.US,D,19981027,000000,34.3462,34.6815,34.1032,34.4681,1052997.116647,0
+CLX.US,D,19981028,000000,34.5979,34.6815,34.3688,34.4996,922662.17211301,0
+CLX.US,D,19981029,000000,34.5979,35.7684,34.2458,35.5264,1735316.457691,0
+CLX.US,D,19981030,000000,35.7929,36.1028,35.6484,36.0014,971399.12265776,0
+CLX.US,D,19981102,000000,36.3309,36.452,35.9355,36.2041,1034894.6173887,0
+CLX.US,D,19981103,000000,36.4087,36.6959,36.2041,36.3457,1014849.1877128,0
+CLX.US,D,19981104,000000,36.5326,36.6752,35.3828,35.4625,1403072.3061804,0
+CLX.US,D,19981105,000000,35.4625,36.5512,35.3415,36.5512,1061910.6022409,0
+CLX.US,D,19981106,000000,36.4726,37.5417,36.3673,37.3362,1258809.4685073,0
+CLX.US,D,19981109,000000,37.3362,37.7454,37.106,37.3558,973903.27630412,0
+CLX.US,D,19981110,000000,37.1493,37.8732,37.1493,37.5841,1299466.6346316,0
+CLX.US,D,19981111,000000,37.7089,37.7316,36.3457,36.7195,1422004.4397771,0
+CLX.US,D,19981112,000000,36.9054,37.3008,36.5965,37.0283,564788.82648243,0
+CLX.US,D,19981113,000000,37.106,37.106,36.8414,37.0283,420251.47744742,0
+CLX.US,D,19981116,000000,37.6047,37.6873,37.4375,37.645,3879745.3317862,0
+CLX.US,D,19981117,000000,37.7316,37.8968,37.2358,37.3794,1330659.2590206,0
+CLX.US,D,19981118,000000,37.3008,38.0965,37.3008,38.0758,1277744.6522303,0
+CLX.US,D,19981119,000000,37.9971,38.6698,37.8968,38.4938,1201998.8337946,0
+CLX.US,D,19981120,000000,38.6138,38.6138,38.3305,38.5351,550586.42198144,0
+CLX.US,D,19981123,000000,38.2184,38.7151,38.2046,38.2617,761971.35448956,0
+CLX.US,D,19981124,000000,38.2371,38.2371,37.4591,37.4994,986156.65013517,0
+CLX.US,D,19981125,000000,37.4375,37.4994,36.8041,37.0057,1229283.2297563,0
+CLX.US,D,19981127,000000,36.865,37.048,36.6605,36.8414,369006.30642132,0
+CLX.US,D,19981130,000000,36.8414,37.0283,36.4726,36.5965,881164.18785411,0
+CLX.US,D,19981201,000000,36.6752,37.2152,36.5749,36.8828,1071378.1941024,0
+CLX.US,D,19981202,000000,36.8041,37.2152,36.6172,37.1925,700974.92986127,0
+CLX.US,D,19981203,000000,37.1925,37.6047,36.8414,37.0057,819060.56739924,0
+CLX.US,D,19981204,000000,37.1335,37.7316,37.106,37.4994,809036.83585258,0
+CLX.US,D,19981207,000000,37.8102,37.8102,37.2722,37.5673,1117886.5190715,0
+CLX.US,D,19981208,000000,37.5417,37.7089,36.8188,37.3794,963879.54475746,0
+CLX.US,D,19981209,000000,37.3008,37.3008,36.5749,36.8828,1278578.3534037,0
+CLX.US,D,19981210,000000,37.2358,37.5673,37.0725,37.2565,1621688.0713043,0
+CLX.US,D,19981211,000000,37.106,37.1493,36.5965,36.9693,1475201.6915994,0
+CLX.US,D,19981214,000000,36.865,37.3794,36.5512,37.1493,2092069.3902813,0
+CLX.US,D,19981215,000000,37.1493,37.5673,37.1493,37.5417,1264657.5772259,0
+CLX.US,D,19981216,000000,37.6657,37.6873,37.2358,37.2722,1003144.8366057,0
+CLX.US,D,19981217,000000,37.2722,37.5417,37.106,37.3794,759463.13400821,0
+CLX.US,D,19981218,000000,37.3794,37.5417,37.2722,37.3362,744145.40001065,0
+CLX.US,D,19981221,000000,37.3558,37.8102,37.106,37.3362,857771.75297983,0
+CLX.US,D,19981222,000000,37.3991,38.2184,37.3558,38.2184,1359900.8193222,0
+CLX.US,D,19981223,000000,38.2184,38.4731,37.9745,38.3709,1257132.9157818,0
+CLX.US,D,19981224,000000,38.3709,38.3709,38.063,38.1398,382103.54851322,0
+CLX.US,D,19981228,000000,38.2046,38.2046,38.0758,38.1644,402429.5898035,0
+CLX.US,D,19981229,000000,38.1644,38.3433,37.9745,38.306,646673.53233865,0
+CLX.US,D,19981230,000000,38.2371,38.3305,37.8516,38.2863,839391.69223325,0
+CLX.US,D,19981231,000000,38.5056,38.6698,38.3837,38.4938,1073885.397875,0
+CLX.US,D,19990104,000000,38.4938,38.5489,37.7316,37.8732,1498317.5816942,0
+CLX.US,D,19990105,000000,37.9745,38.0177,37.7454,37.8102,1264657.5772259,0
+CLX.US,D,19990106,000000,37.8968,38.063,37.6873,38.0394,1748126.987916,0
+CLX.US,D,19990107,000000,37.8516,37.9745,37.6873,37.8732,3225272.6266416,0
+CLX.US,D,19990108,000000,37.9125,37.9125,37.2565,37.4375,2565237.5079365,0
+CLX.US,D,19990111,000000,37.4375,37.4375,36.9054,37.048,2231038.2255034,0
+CLX.US,D,19990112,000000,37.048,37.4994,36.5512,37.2152,2542956.3357238,0
+CLX.US,D,19990113,000000,36.9054,37.048,36.0566,36.0566,2232433.1499057,0
+CLX.US,D,19990114,000000,36.268,36.5749,35.6916,35.7684,2882449.6206078,0
+CLX.US,D,19990115,000000,35.6916,36.5749,35.5264,36.2041,2953740.2213097,0
+CLX.US,D,19990119,000000,36.4087,37.2358,36.4087,36.9054,3730189.508371,0
+CLX.US,D,19990120,000000,37.2358,37.7316,37.106,37.2358,3753586.0100803,0
+CLX.US,D,19990121,000000,37.2565,37.4591,36.7814,36.8188,3902018.3703289,0
+CLX.US,D,19990122,000000,36.8041,37.7316,36.268,37.6873,2766314.0304486,0
+CLX.US,D,19990125,000000,38.0109,38.3,37.5142,38.2863,1425902.501117,0
+CLX.US,D,19990126,000000,38.6698,39.1243,37.9125,39.1243,2845123.192342,0
+CLX.US,D,19990127,000000,39.3544,39.498,38.9039,39.3977,2645723.2225555,0
+CLX.US,D,19990128,000000,39.62,41.1091,39.6043,40.2239,3223049.0846097,0
+CLX.US,D,19990129,000000,40.3094,41.6324,40.2426,41.3579,2349682.0361441,0
+CLX.US,D,19990201,000000,41.654,41.9619,40.7186,41.0973,1623082.9957066,0
+CLX.US,D,19990202,000000,40.6567,40.8603,39.4823,39.6613,1686581.5405638,0
+CLX.US,D,19990203,000000,39.9495,40.7384,39.2099,40.4885,2118248.6238339,0
+CLX.US,D,19990204,000000,40.4462,40.6154,39.7862,40.3242,1255743.0749233,0
+CLX.US,D,19990205,000000,40.4108,40.6154,39.5866,39.9495,1520874.2819776,0
+CLX.US,D,19990208,000000,39.8944,40.1807,39.5866,39.62,1225385.1684164,0
+CLX.US,D,19990209,000000,39.5866,40.9291,39.3544,40.6567,1347367.8505855,0
+CLX.US,D,19990210,000000,40.6567,42.6435,40.4462,42.4782,1503323.8555694,0
+CLX.US,D,19990211,000000,42.313,43.9427,41.7759,43.7304,1462949.3344771,0
+CLX.US,D,19990212,000000,43.6497,43.6497,42.5215,42.8068,2042221.177075,0
+CLX.US,D,19990216,000000,42.8864,43.2189,42.313,42.6593,1117886.5190715,0
+CLX.US,D,19990217,000000,42.6593,43.2632,42.6593,42.907,1422004.4397771,0
+CLX.US,D,19990218,000000,42.907,42.907,41.3216,41.7268,1377167.5839897,0
+CLX.US,D,19990219,000000,41.1544,41.2773,40.1009,40.6567,1898512.4456696,0
+CLX.US,D,19990222,000000,40.7384,41.238,40.5967,41.0747,1349872.0042318,0
+CLX.US,D,19990223,000000,41.0747,41.1091,40.3242,40.5317,899545.26530944,0
+CLX.US,D,19990224,000000,40.699,40.8278,40.3242,40.5967,863895.38976911,0
+CLX.US,D,19990225,000000,40.3439,40.4885,39.0456,39.3544,1121784.5804113,0
+CLX.US,D,19990226,000000,39.498,39.498,38.5056,39.1115,1673489.3820156,0
+CLX.US,D,19990301,000000,39.1115,39.3161,38.4269,38.8351,1461552.3766573,0
+CLX.US,D,19990302,000000,39.1676,40.6567,38.9856,40.6567,2069513.7067066,0
+CLX.US,D,19990303,000000,40.4885,40.5751,39.6485,40.4108,1482995.7808617,0
+CLX.US,D,19990304,000000,41.0255,42.6435,40.8406,42.6435,2187594.2607008,0
+CLX.US,D,19990305,000000,42.3917,43.0517,42.1478,42.6593,2537388.8386197,0
+CLX.US,D,19990308,000000,42.492,42.492,41.8714,42.313,1134314.4990219,0
+CLX.US,D,19990309,000000,42.1861,42.3287,41.9383,42.1615,1902413.5571357,0
+CLX.US,D,19990310,000000,42.2687,42.313,41.5655,41.6324,1200042.6861634,0
+CLX.US,D,19990311,000000,41.6865,41.8714,41.4435,41.7504,1093659.3663151,0
+CLX.US,D,19990312,000000,41.7268,41.9816,41.1544,41.4888,822400.45563646,0
+CLX.US,D,19990315,000000,41.5016,41.9383,40.2426,40.5967,2392014.7382851,0
+CLX.US,D,19990316,000000,40.5563,40.5563,39.9131,40.158,2406488.6040218,0
+CLX.US,D,19990317,000000,39.7489,40.1177,39.5384,39.8944,2093459.2311398,0
+CLX.US,D,19990318,000000,39.8502,39.9131,39.3977,39.4823,1723618.2068364,0
+CLX.US,D,19990319,000000,39.4823,39.6485,39.0014,39.1115,2539060.3078014,0
+CLX.US,D,19990322,000000,39.1508,39.1508,38.1998,38.3837,1150190.4061221,0
+CLX.US,D,19990323,000000,38.3837,38.3837,37.8663,38.2184,1055782.8986166,0
+CLX.US,D,19990324,000000,38.1644,38.1644,37.2289,37.6175,1118439.6086304,0
+CLX.US,D,19990325,000000,38.5056,40.3872,38.4938,40.2426,2656586.755528,0
+CLX.US,D,19990326,000000,39.7489,39.7489,38.8813,38.9443,1276349.727828,0
+CLX.US,D,19990329,000000,39.1115,39.498,39.0898,39.441,765870.43253819,0
+CLX.US,D,19990330,000000,39.1115,39.3309,38.5489,38.9039,933520.62154179,0
+CLX.US,D,19990331,000000,38.9856,38.9856,38.1998,38.7377,988659.78707278,0
+CLX.US,D,19990401,000000,39.023,39.2915,38.363,38.5056,972511.40202809,0
+CLX.US,D,19990405,000000,38.6698,38.8577,38.0109,38.8577,625781.18427573,0
+CLX.US,D,19990406,000000,38.9443,38.959,38.179,38.6925,841896.86258836,0
+CLX.US,D,19990407,000000,38.6698,39.3309,38.6296,39.0898,1013452.2298931,0
+CLX.US,D,19990408,000000,39.3309,39.3751,39.0456,39.2915,876430.39192337,0
+CLX.US,D,19990409,000000,39.2915,39.2915,37.8899,37.9519,1561250.8364875,0
+CLX.US,D,19990412,000000,37.7454,38.4495,37.5142,38.0551,1233743.5310338,0
+CLX.US,D,19990413,000000,38.0109,38.179,36.8984,37.1847,2267246.2741464,0
+CLX.US,D,19990414,000000,37.0194,37.9667,36.8572,37.9341,1919958.9000002,0
+CLX.US,D,19990415,000000,37.9341,38.1328,37.5339,37.9913,1031275.1342457,0
+CLX.US,D,19990416,000000,38.1328,39.6613,38.0109,39.1676,1826663.671865,0
+CLX.US,D,19990419,000000,39.8266,41.5655,39.7862,39.9367,2097361.3593147,0
+CLX.US,D,19990420,000000,39.9957,39.9957,38.9246,39.2541,1292780.7579047,0
+CLX.US,D,19990421,000000,39.1243,40.6734,38.5942,40.6734,1389981.1643409,0
+CLX.US,D,19990422,000000,40.8603,40.8603,38.9856,40.2239,2129943.8245623,0
+CLX.US,D,19990423,000000,39.6043,39.7862,38.4938,38.6925,1348481.1466645,0
+CLX.US,D,19990426,000000,38.5056,39.498,38.3837,39.1676,1351546.5235398,0
+CLX.US,D,19990427,000000,39.0898,39.4558,38.9246,39.4558,1227057.6543069,0
+CLX.US,D,19990428,000000,39.5177,39.5324,37.6312,37.7964,1176647.2011629,0
+CLX.US,D,19990429,000000,37.6312,38.0049,37.3628,37.7964,1568772.4478053,0
+CLX.US,D,19990430,000000,37.7964,38.4791,37.7758,38.244,1817747.1361449,0
+CLX.US,D,19990503,000000,38.0827,38.2302,37.5673,37.7758,697920.73678224,0
+CLX.US,D,19990504,000000,37.6942,38.0689,36.983,37.0057,786756.68034862,0
+CLX.US,D,19990505,000000,37.1129,37.1335,35.9041,36.1362,1174423.659131,0
+CLX.US,D,19990506,000000,35.7064,36.1559,35.3326,35.8087,1291947.0567313,0
+CLX.US,D,19990507,000000,35.8903,36.2237,35.2884,35.4123,782297.39577984,0
+CLX.US,D,19990510,000000,34.7504,35.1045,34.2704,34.5251,2395076.0483253,0
+CLX.US,D,19990511,000000,34.6048,35.5785,34.2704,35.0375,1728352.0027671,0
+CLX.US,D,19990512,000000,34.9933,35.7841,34.6501,35.309,1317569.13389,0
+CLX.US,D,19990513,000000,35.1428,35.9277,35.1428,35.8264,790653.72497976,0
+CLX.US,D,19990514,000000,35.2136,35.9966,34.8182,35.9966,1311439.3968482,0
+CLX.US,D,19990517,000000,36.0142,36.5965,35.9966,36.1362,1003983.6213228,0
+CLX.US,D,19990518,000000,36.1785,36.1785,35.1045,35.1428,866683.20515617,0
+CLX.US,D,19990519,000000,35.2254,36.3457,35.2136,36.2237,1546214.7308131,0
+CLX.US,D,19990520,000000,36.1362,36.8041,36.1362,36.7814,1132365.4683519,0
+CLX.US,D,19990521,000000,36.6408,36.7814,35.3907,35.6848,1002591.7470468,0
+CLX.US,D,19990524,000000,35.728,35.728,34.8182,35.1045,1036840.5979324,0
+CLX.US,D,19990525,000000,35.2254,35.6395,34.7091,34.7926,1078344.6824437,0
+CLX.US,D,19990526,000000,34.83,35.2254,34.6501,34.7287,1278578.3534037,0
+CLX.US,D,19990527,000000,34.234,34.3136,33.2357,33.7737,2124094.6991349,0
+CLX.US,D,19990528,000000,33.1934,33.8376,33.1934,33.4658,2400645.578847,0
+CLX.US,D,19990601,000000,33.277,34.4622,32.4735,34.4346,2226581.9910609,0
+CLX.US,D,19990602,000000,34.2704,34.77,33.9576,34.2999,1750076.0185859,0
+CLX.US,D,19990603,000000,33.9576,34.6048,33.9576,34.4996,876430.39192337,0
+CLX.US,D,19990604,000000,34.5645,35.2884,34.4622,35.1428,761971.35448956,0
+CLX.US,D,19990607,000000,35.1045,35.8087,34.7504,35.6395,998138.5627305,0
+CLX.US,D,19990608,000000,35.5785,35.5785,35.0611,35.4546,872809.89207169,0
+CLX.US,D,19990609,000000,35.3907,35.3907,34.4996,34.8182,1680456.8870657,0
+CLX.US,D,19990610,000000,34.3136,34.3136,33.6733,34.0825,1691871.4761797,0
+CLX.US,D,19990611,000000,33.9064,33.9576,33.3429,33.5662,1372152.1597358,0
+CLX.US,D,19990614,000000,33.6094,33.7737,33.2357,33.2357,976410.48007672,0
+CLX.US,D,19990615,000000,33.3429,33.7177,32.6956,32.9043,1593839.4019875,0
+CLX.US,D,19990616,000000,32.9908,33.0694,31.9492,32.1164,2401201.7185321,0
+CLX.US,D,19990617,000000,32.1164,32.1164,30.6735,31.7072,3519370.8826355,0
+CLX.US,D,19990618,000000,31.002,31.6393,31.002,31.3984,2698914.3741253,0
+CLX.US,D,19990621,000000,31.0797,31.9128,31.0797,31.6177,1315062.9468261,0
+CLX.US,D,19990622,000000,31.5991,33.0694,31.5991,32.8825,1752861.8005555,0
+CLX.US,D,19990623,000000,33.094,33.155,32.4439,32.8825,1288880.6631473,0
+CLX.US,D,19990624,000000,32.7596,32.8825,32.4439,32.5983,1918011.9027477,0
+CLX.US,D,19990625,000000,32.618,33.1166,32.5737,32.8825,1711369.9165491,0
+CLX.US,D,19990628,000000,32.8275,33.4216,32.8275,33.2357,1364634.615253,0
+CLX.US,D,19990629,000000,33.3233,33.8376,33.1166,33.5662,1229283.2297563,0
+CLX.US,D,19990630,000000,34.6501,35.4123,34.1485,35.4123,2337707.24051,0
+CLX.US,D,19990701,000000,34.895,35.1428,34.2999,34.7091,1012060.355617,0
+CLX.US,D,19990702,000000,34.5645,34.7926,33.9822,34.1485,942992.28023828,0
+CLX.US,D,19990706,000000,34.3343,34.9933,34.3136,34.7926,969173.54720836,0
+CLX.US,D,19990707,000000,34.8704,34.9599,34.6501,34.9156,699580.005459,0
+CLX.US,D,19990708,000000,34.9373,34.9373,34.1485,34.6501,931574.64099809,0
+CLX.US,D,19990709,000000,34.5645,34.9373,34.2704,34.2999,974178.80437483,0
+CLX.US,D,19990712,000000,34.354,35.0375,34.3343,34.83,1017349.2745242,0
+CLX.US,D,19990713,000000,35.1428,35.7841,35.1428,35.5402,1263262.6528236,0
+CLX.US,D,19990714,000000,35.4773,36.3231,35.4773,36.0339,1088644.9587699,0
+CLX.US,D,19990715,000000,36.0566,36.5326,36.0142,36.2867,1038795.7288548,0
+CLX.US,D,19990716,000000,36.3673,36.8041,36.2995,36.4087,707662.8400057,0
+CLX.US,D,19990719,000000,36.5965,36.6408,36.1176,36.4657,642213.23106112,0
+CLX.US,D,19990720,000000,36.5512,36.7195,36.389,36.5512,807639.87803281,0
+CLX.US,D,19990721,000000,36.8828,37.1719,36.8414,36.9486,1422004.4397771,0
+CLX.US,D,19990722,000000,37.0057,37.2791,36.5749,37.2152,1645638.6792813,0
+CLX.US,D,19990723,000000,37.4227,37.4227,37.048,37.1571,642770.38745503,0
+CLX.US,D,19990726,000000,37.1719,38.6296,37.1129,37.6312,1861474.7626882,0
+CLX.US,D,19990727,000000,37.7758,37.9597,37.4453,37.7758,1622243.1942808,0
+CLX.US,D,19990728,000000,37.5959,37.945,37.407,37.5142,1474364.9402998,0
+CLX.US,D,19990729,000000,37.2653,37.351,37.1001,37.1001,1114817.0753612,0
+CLX.US,D,19990730,000000,37.0145,37.4306,37.0145,37.2653,1554846.5880837,0
+CLX.US,D,19990802,000000,37.0145,37.1651,36.9486,37.0549,886459.20701377,0
+CLX.US,D,19990803,000000,37.0352,37.2653,36.9486,36.99,849419.49061491,0
+CLX.US,D,19990804,000000,37.1651,37.3086,34.5979,35.1359,3117495.3990997,0
+CLX.US,D,19990805,000000,35.4773,35.7684,33.8534,34.8114,2282837.5027972,0
+CLX.US,D,19990806,000000,34.5979,34.77,34.0825,34.4346,1694372.5796998,0
+CLX.US,D,19990809,000000,33.9734,34.83,33.9734,34.6421,1472691.4377005,0
+CLX.US,D,19990810,000000,34.3924,34.5979,33.1865,34.0599,1065809.6802895,0
+CLX.US,D,19990811,000000,34.1415,34.5979,33.7737,34.354,1257132.9157818,0
+CLX.US,D,19990812,000000,29.6948,30.0706,27.8644,28.7585,21457370.732413,0
+CLX.US,D,19990813,000000,28.7585,29.4214,27.7435,28.1782,8361879.4129739,0
+CLX.US,D,19990816,000000,27.95,28.5096,27.1198,27.1798,4735287.4424817,0
+CLX.US,D,19990817,000000,26.9891,27.4671,26.6536,27.0294,5268050.9601104,0
+CLX.US,D,19990818,000000,27.1524,27.4671,26.7018,26.9743,2695856.1142113,0
+CLX.US,D,19990819,000000,26.9311,27.3707,26.8012,26.8641,3802876.050184,0
+CLX.US,D,19990820,000000,27.2024,27.5576,26.7638,27.4041,2790547.2834574,0
+CLX.US,D,19990823,000000,27.4464,27.5349,27.0294,27.0294,2068399.3939188,0
+CLX.US,D,19990824,000000,27.7002,27.9077,27.2477,27.8723,2469710.6040995,0
+CLX.US,D,19990825,000000,28.0346,29.5315,27.7002,29.5315,4628344.9328219,0
+CLX.US,D,19990826,000000,29.9457,30.946,29.7804,30.1118,5079510.4564614,0
+CLX.US,D,19990827,000000,30.946,31.1092,30.0322,30.0322,3109005.8810538,0
+CLX.US,D,19990830,000000,30.1118,30.403,28.8666,29.0339,1632688.8599578,0
+CLX.US,D,19990831,000000,29.5315,30.6922,29.4893,30.1118,3028654.3719896,0
+CLX.US,D,19990901,000000,30.1462,30.3194,29.8168,30.1462,1449437.275216,0
+CLX.US,D,19990902,000000,30.0322,30.8643,29.7804,30.8643,1324529.5219789,0
+CLX.US,D,19990903,000000,31.778,31.8656,31.1947,31.4406,1542596.2643789,0
+CLX.US,D,19990907,000000,31.482,31.8656,31.2754,31.8656,1108139.3323043,0
+CLX.US,D,19990908,000000,31.1092,31.36,30.6066,30.7807,2068539.699726,0
+CLX.US,D,19990909,000000,30.7807,30.7807,29.5719,29.7804,1630878.1016776,0
+CLX.US,D,19990910,000000,29.9033,30.5712,29.6093,29.7804,1284847.3795439,0
+CLX.US,D,19990913,000000,29.6948,29.6948,28.6099,28.8666,1486060.1410282,0
+CLX.US,D,19990914,000000,28.903,28.903,28.072,28.6099,2329769.7953142,0
+CLX.US,D,19990915,000000,28.6985,29.2788,28.2805,28.4458,2276714.8827167,0
+CLX.US,D,19990916,000000,27.95,28.6099,27.9077,27.9864,1427716.3095234,0
+CLX.US,D,19990917,000000,27.95,28.4112,27.7847,27.8723,1415741.5138893,0
+CLX.US,D,19990920,000000,27.8201,29.0339,27.6559,28.5755,1730999.512347,0
+CLX.US,D,19990921,000000,28.4458,28.487,27.6559,27.95,1452085.8015046,0
+CLX.US,D,19990922,000000,27.95,27.95,26.9891,27.95,1652464.8618154,0
+CLX.US,D,19990923,000000,27.8723,27.9077,26.871,27.1524,1462810.0453786,0
+CLX.US,D,19990924,000000,27.0373,27.4887,26.9517,27.0373,1159942.676433,0
+CLX.US,D,19990927,000000,27.1524,27.4464,26.7874,26.7874,757233.49172382,0
+CLX.US,D,19990928,000000,26.7874,27.1524,25.911,26.9517,1505836.1428858,0
+CLX.US,D,19990929,000000,26.6536,26.7018,24.9934,25.1567,2081766.0638289,0
+CLX.US,D,19990930,000000,25.077,26.1195,25.0396,25.4508,1577271.1162299,0
+CLX.US,D,19991001,000000,25.3288,26.3262,25.2845,25.9897,1566544.8389384,0
+CLX.US,D,19991004,000000,27.2477,27.6116,26.6133,27.2831,1816498.6178024,0
+CLX.US,D,19991005,000000,27.1524,28.1172,27.1198,27.9077,2284372.7330067,0
+CLX.US,D,19991006,000000,27.9077,28.5332,27.7002,28.3228,1463782.0189417,0
+CLX.US,D,19991007,000000,28.4458,28.4458,27.7002,27.9077,931012.40106044,0
+CLX.US,D,19991008,000000,28.1497,29.0693,27.95,28.487,656694.21375907,0
+CLX.US,D,19991011,000000,28.2461,28.2461,27.0373,27.3255,913612.44754695,0
+CLX.US,D,19991012,000000,26.9517,27.2477,26.6133,27.0373,947168.91977512,0
+CLX.US,D,19991013,000000,25.7901,26.871,25.7901,25.9534,849419.49061491,0
+CLX.US,D,19991014,000000,25.8766,26.4146,25.6199,26.2848,1213692.0011055,0
+CLX.US,D,19991015,000000,25.2845,25.6199,24.956,25.077,1118169.1641034,0
+CLX.US,D,19991018,000000,25.1222,26.1195,25.0396,25.911,988659.78707278,0
+CLX.US,D,19991019,000000,26.2848,27.7435,26.1195,27.4464,1107724.5151351,0
+CLX.US,D,19991020,000000,28.6099,28.6099,26.5799,26.871,712111.95748701,0
+CLX.US,D,19991021,000000,26.871,28.0346,26.6133,27.7002,810430.7435461,0
+CLX.US,D,19991022,000000,27.2831,27.4464,26.6536,27.0373,1096305.8591861,0
+CLX.US,D,19991025,000000,26.6536,26.7874,26.2848,26.453,788565.40521134,0
+CLX.US,D,19991026,000000,26.4894,26.5799,25.7458,26.1195,1048259.2538813,0
+CLX.US,D,19991027,000000,26.5897,27.7543,26.2553,27.6776,1626423.9006526,0
+CLX.US,D,19991028,000000,27.8418,28.2165,26.9241,27.0431,1460859.9979999,0
+CLX.US,D,19991029,000000,27.0884,27.3815,26.4599,27.3815,1715124.6219555,0
+CLX.US,D,19991101,000000,27.2969,29.3516,27.173,28.6837,1763723.3001105,0
+CLX.US,D,19991102,000000,28.3021,28.9729,27.7208,27.9648,1308660.7318399,0
+CLX.US,D,19991103,000000,27.9648,27.9648,26.8464,27.2969,955103.31484461,0
+CLX.US,D,19991104,000000,27.4277,27.7543,27.1336,27.1336,1020274.3455922,0
+CLX.US,D,19991105,000000,27.5133,27.6776,26.7933,26.9241,635389.08194445,0
+CLX.US,D,19991108,000000,27.0097,27.588,26.9241,26.9595,554352.31118408,0
+CLX.US,D,19991109,000000,29.265,29.7686,28.426,28.85,2534742.3457486,0
+CLX.US,D,19991110,000000,29.4283,31.1013,29.385,30.7305,2700725.1324055,0
+CLX.US,D,19991111,000000,30.7649,31.4348,30.1384,30.1836,2118528.2187396,0
+CLX.US,D,19991112,000000,30.3057,30.4699,29.4283,30.1384,755005.88285693,0
+CLX.US,D,19991115,000000,30.3057,30.645,29.7686,30.3509,794975.75386756,0
+CLX.US,D,19991117,000000,31.6029,33.6507,31.6029,32.7744,2023282.9432257,0
+CLX.US,D,19991118,000000,32.978,33.0262,31.2685,31.5636,1742557.4573944,0
+CLX.US,D,19991119,000000,30.519,30.5544,29.5139,30.0971,1963684.4931259,0
+CLX.US,D,19991122,000000,30.2604,30.2604,29.1775,29.5935,1979699.6893247,0
+CLX.US,D,19991123,000000,29.9329,30.4355,29.5935,29.8876,1199066.6457653,0
+CLX.US,D,19991124,000000,30.1836,30.2604,29.802,30.0971,1114268.0526373,0
+CLX.US,D,19991126,000000,29.9329,29.9683,29.5935,29.681,434457.9487834,0
+CLX.US,D,19991129,000000,28.9257,29.2198,28.7201,29.0555,1372293.4822518,0
+CLX.US,D,19991130,000000,29.4283,30.2604,29.4283,29.802,1578665.0239234,0
+CLX.US,D,19991201,000000,29.9683,30.2604,29.6398,29.6398,1108978.1170214,0
+CLX.US,D,19991202,000000,30.0971,30.2604,29.5935,29.9329,699721.32797497,0
+CLX.US,D,19991203,000000,30.3057,31.7279,30.1836,31.3118,2061299.7167314,0
+CLX.US,D,19991206,000000,33.4452,33.4452,32.1026,32.2285,3167625.2406292,0
+CLX.US,D,19991207,000000,32.2285,33.1078,32.0633,33.1078,1537860.4350307,0
+CLX.US,D,19991208,000000,33.1078,33.1078,32.6446,32.8117,1407244.8788822,0
+CLX.US,D,19991209,000000,32.8117,32.978,32.195,32.8649,739273.33169017,0
+CLX.US,D,19991210,000000,32.9416,33.0262,32.2738,32.4823,1686581.5405638,0
+CLX.US,D,19991213,000000,32.7744,33.3665,32.7744,33.0694,1861753.3408852,0
+CLX.US,D,19991214,000000,33.5298,35.4467,33.3999,34.2783,3065696.1218059,0
+CLX.US,D,19991215,000000,34.3206,34.9461,33.7737,34.3628,1831395.4343782,0
+CLX.US,D,19991216,000000,34.1976,34.1976,33.1078,33.6094,1783078.3845464,0
+CLX.US,D,19991217,000000,34.1976,35.1172,33.6094,34.8242,1937365.9704749,0
+CLX.US,D,19991220,000000,34.6501,34.6501,32.0219,33.6969,2998861.7555466,0
+CLX.US,D,19991221,000000,33.4452,34.8242,33.1078,34.7022,1679200.2350532,0
+CLX.US,D,19991222,000000,34.5369,37.4591,33.8612,36.2041,2010191.8013863,0
+CLX.US,D,19991223,000000,36.0782,36.0782,33.7737,35.7841,1366584.6626317,0
+CLX.US,D,19991227,000000,35.5353,35.613,33.8612,34.1976,1612079.1569269,0
+CLX.US,D,19991228,000000,34.1485,34.408,33.1078,33.3153,1201856.4945699,0
+CLX.US,D,19991229,000000,33.3999,34.1121,32.9416,34.0334,609909.3440105,0
+CLX.US,D,19991230,000000,33.8612,34.9461,33.6507,33.9468,589856.79737344,0
+CLX.US,D,19991231,000000,33.9468,33.9468,33.1934,33.6969,200236.72108616,0
+CLX.US,D,20000103,000000,33.2701,33.3665,32.6062,32.8963,1005377.5290164,0
+CLX.US,D,20000104,000000,32.6062,32.7744,31.8066,32.0219,858185.55344027,0
+CLX.US,D,20000105,000000,32.195,33.6094,31.7692,32.8649,1037820.7051654,0
+CLX.US,D,20000106,000000,31.8066,33.7737,31.4731,33.1472,1452776.1467445,0
+CLX.US,D,20000107,000000,33.2701,35.3671,32.8963,34.9855,1413653.1941209,0
+CLX.US,D,20000110,000000,35.3179,35.613,34.3628,34.6117,624390.32670845,0
+CLX.US,D,20000111,000000,34.0668,35.2815,33.6969,34.9461,1231093.9880365,0
+CLX.US,D,20000112,000000,34.7789,35.2048,34.1121,34.9117,921410.60364421,0
+CLX.US,D,20000113,000000,35.3179,37.7089,34.7789,36.7814,2841368.4869356,0
+CLX.US,D,20000114,000000,36.2041,37.1188,35.9513,36.2867,1313529.7500341,0
+CLX.US,D,20000118,000000,35.3671,35.9513,34.9117,35.2815,1025011.1916492,0
+CLX.US,D,20000119,000000,35.613,35.613,33.6094,34.7356,1592171.9996408,0
+CLX.US,D,20000120,000000,35.7841,35.7841,33.8612,34.7789,1185837.2315362,0
+CLX.US,D,20000121,000000,34.7789,34.7789,33.3665,33.8612,1710110.2144103,0
+CLX.US,D,20000124,000000,33.7737,33.816,32.4351,32.6898,1592584.7833925,0
+CLX.US,D,20000125,000000,32.6898,33.3999,30.7305,31.6029,1604840.190641,0
+CLX.US,D,20000126,000000,31.7279,32.195,31.6925,31.9807,814327.78817724,0
+CLX.US,D,20000127,000000,33.4137,33.4137,31.3984,31.7348,2620937.8966964,0
+CLX.US,D,20000128,000000,32.2364,32.2364,30.2309,31.4898,1765676.3976154,0
+CLX.US,D,20000131,000000,31.4898,32.4961,31.4898,32.0701,1511266.3843089,0
+CLX.US,D,20000201,000000,32.0299,32.3672,31.6561,32.2364,1470744.4404481,0
+CLX.US,D,20000202,000000,32.2039,33.5436,32.1606,32.4439,1505836.1428858,0
+CLX.US,D,20000203,000000,32.5737,33.0419,30.5544,31.3197,1709552.0413076,0
+CLX.US,D,20000204,000000,30.9371,31.3984,29.0034,29.4735,2534602.0399414,0
+CLX.US,D,20000207,000000,28.2087,29.1352,28.0798,28.6749,1810927.0538632,0
+CLX.US,D,20000208,000000,29.2139,30.5997,28.7978,30.2309,1577408.3719109,0
+CLX.US,D,20000209,000000,30.4787,30.5544,29.9761,30.0971,1531734.7648239,0
+CLX.US,D,20000210,000000,29.9329,29.9329,27.9648,28.129,1190155.193589,0
+CLX.US,D,20000211,000000,28.0798,28.129,26.573,27.2024,2144705.4188747,0
+CLX.US,D,20000214,000000,27.2389,27.6274,26.6536,27.4976,1274956.8368432,0
+CLX.US,D,20000215,000000,27.7051,27.9648,26.6536,27.5428,1554293.4985248,0
+CLX.US,D,20000216,000000,27.4543,27.9992,27.0294,27.291,1020412.617982,0
+CLX.US,D,20000217,000000,27.5428,27.8723,27.0736,27.4119,1239593.6731699,0
+CLX.US,D,20000218,000000,26.8641,27.0736,25.6869,26.1983,1770684.7049081,0
+CLX.US,D,20000222,000000,26.2848,26.7018,25.8964,26.4068,1320077.3543713,0
+CLX.US,D,20000223,000000,26.3616,27.2024,26.154,26.573,1710527.064997,0
+CLX.US,D,20000224,000000,27.0294,27.0294,25.3583,26.0685,1490240.8474,0
+CLX.US,D,20000225,000000,25.8964,26.0251,24.4731,25.0544,1360876.8597203,0
+CLX.US,D,20000228,000000,24.9422,26.5277,24.8891,26.1983,1352380.2247132,0
+CLX.US,D,20000229,000000,26.2337,28.2087,26.1983,27.1612,1984012.5678337,0
+CLX.US,D,20000301,000000,27.4976,27.6628,26.8641,26.9517,1003842.2988069,0
+CLX.US,D,20000302,000000,27.0294,27.4119,26.8641,27.0294,925721.44873578,0
+CLX.US,D,20000303,000000,27.291,27.8723,26.9949,27.6628,1185982.6208871,0
+CLX.US,D,20000306,000000,27.3313,27.4543,26.8641,26.9084,940346.80407595,0
+CLX.US,D,20000307,000000,25.8609,25.8609,23.2092,24.3433,4544242.7851863,0
+CLX.US,D,20000308,000000,24.3098,24.4317,21.1565,22.4174,5600022.6336766,0
+CLX.US,D,20000309,000000,22.499,23.1738,22.1597,22.7075,2207089.650944,0
+CLX.US,D,20000310,000000,21.8293,21.8677,19.5188,20.0638,6044919.1311759,0
+CLX.US,D,20000313,000000,20.0638,20.6982,19.811,20.5713,3302975.6094172,0
+CLX.US,D,20000314,000000,20.8192,20.9913,20.0638,20.0638,1939312.9677273,0
+CLX.US,D,20000315,000000,20.6529,23.1738,20.2271,22.5443,3415069.7823031,0
+CLX.US,D,20000316,000000,22.921,25.6869,22.7075,24.6058,3817776.9335948,0
+CLX.US,D,20000317,000000,24.7681,24.7681,22.8394,23.5947,1956859.3273005,0
+CLX.US,D,20000320,000000,23.2623,23.4679,22.1597,22.7941,1282754.9929405,0
+CLX.US,D,20000321,000000,23.0883,24.5164,22.499,24.4731,1670983.1949518,0
+CLX.US,D,20000322,000000,24.3433,24.4317,22.9682,23.34,2205837.0657664,0
+CLX.US,D,20000323,000000,23.34,23.8879,22.5836,23.8879,1952540.348539,0
+CLX.US,D,20000324,000000,23.8879,24.1003,21.2362,22.1597,3462275.5694734,0
+CLX.US,D,20000327,000000,21.9945,22.084,20.1051,20.4464,4421981.5248202,0
+CLX.US,D,20000328,000000,20.3942,21.0709,20.3942,21.0709,2772997.873758,0
+CLX.US,D,20000329,000000,21.1565,21.9178,21.0277,21.5312,2173392.8729086,0
+CLX.US,D,20000330,000000,21.5312,22.1597,21.2362,21.8293,2294816.3652663,0
+CLX.US,D,20000331,000000,21.7879,22.7075,21.7014,22.1597,1827918.29046,0
+CLX.US,D,20000403,000000,21.7457,23.6361,21.7457,23.2092,2026483.5423645,0
+CLX.US,D,20000404,000000,23.2092,24.4317,22.499,23.8072,2558275.0864301,0
+CLX.US,D,20000405,000000,24.18,24.5538,22.921,23.8426,2496727.6056604,0
+CLX.US,D,20000406,000000,23.761,23.8072,22.921,23.2092,1578244.1065017,0
+CLX.US,D,20000407,000000,23.761,24.0137,23.3842,23.9292,1180130.4453336,0
+CLX.US,D,20000410,000000,23.9292,24.3885,23.5475,24.18,1390537.3040261,0
+CLX.US,D,20000411,000000,24.2656,25.0544,23.9292,25.0544,1351129.6729531,0
+CLX.US,D,20000412,000000,25.3947,27.8723,25.2275,26.9084,3093548.8579578,0
+CLX.US,D,20000413,000000,26.7372,27.4119,25.8609,27.1612,1685743.7725554,0
+CLX.US,D,20000414,000000,27.1612,27.1612,23.761,24.1003,1722785.5223718,0
+CLX.US,D,20000417,000000,25.4428,27.3707,25.1842,27.291,2352046.9006919,0
+CLX.US,D,20000418,000000,26.9084,26.9517,25.3947,25.6504,1685326.9219687,0
+CLX.US,D,20000419,000000,24.1357,25.1842,24.1357,24.4317,1330659.2590206,0
+CLX.US,D,20000420,000000,24.4317,25.3947,24.4317,24.9422,906371.4478436,0
+CLX.US,D,20000424,000000,25.3947,26.154,25.2707,25.5226,1163982.0602889,0
+CLX.US,D,20000425,000000,25.5226,25.5648,24.5164,25.02,1253654.7551549,0
+CLX.US,D,20000426,000000,25.0278,25.0278,23.2948,23.5063,1605673.8918144,0
+CLX.US,D,20000427,000000,23.1325,26.0831,22.6663,25.3662,3612809.4667042,0
+CLX.US,D,20000428,000000,25.4084,25.4084,24.5164,24.8193,2026765.1706877,0
+CLX.US,D,20000501,000000,24.6472,25.1144,24.0137,24.9049,1371181.2028814,0
+CLX.US,D,20000502,000000,23.9715,24.6058,23.9715,24.4809,1014983.3932676,0
+CLX.US,D,20000503,000000,24.3098,24.9472,23.8908,24.06,1170522.5476648,0
+CLX.US,D,20000504,000000,24.06,24.8193,23.9715,24.3973,622297.94010504,0
+CLX.US,D,20000505,000000,24.18,24.9472,24.0137,24.6885,554352.31118408,0
+CLX.US,D,20000508,000000,24.3098,25.6249,24.1426,25.1911,1283872.3558546,0
+CLX.US,D,20000509,000000,25.4084,26.5031,25.2433,26.2986,1172749.139823,0
+CLX.US,D,20000510,000000,26.333,27.1798,26.2553,26.7166,1637286.4169164,0
+CLX.US,D,20000511,000000,26.8012,27.9864,26.5031,27.8143,1116633.9338939,0
+CLX.US,D,20000512,000000,27.6844,27.6844,26.333,26.8012,1177905.8865929,0
+CLX.US,D,20000515,000000,27.5576,27.5576,26.333,26.6704,1068454.1397431,0
+CLX.US,D,20000516,000000,26.756,26.8012,25.8688,25.9199,1379395.1928566,0
+CLX.US,D,20000517,000000,26.0399,27.1406,26.0399,26.7166,1481048.7836092,0
+CLX.US,D,20000518,000000,26.5435,27.6844,26.5435,27.5576,788011.29894367,0
+CLX.US,D,20000519,000000,26.8789,27.0097,26.0399,26.2986,716431.95295731,0
+CLX.US,D,20000522,000000,26.8789,27.1798,26.633,26.756,796919.70099376,0
+CLX.US,D,20000523,000000,26.8464,26.9743,25.7015,26.0831,952600.177907,0
+CLX.US,D,20000524,000000,26.4215,27.3117,26.333,26.8789,1261453.9279609,0
+CLX.US,D,20000525,000000,26.9743,27.0097,25.493,25.7901,1197954.366395,0
+CLX.US,D,20000526,000000,25.5786,25.9199,25.4084,25.6583,1100340.1594983,0
+CLX.US,D,20000530,000000,26.2051,26.2553,25.6249,26.2051,1695767.5041021,0
+CLX.US,D,20000531,000000,25.9976,27.3117,25.9592,26.756,1516697.6424408,0
+CLX.US,D,20000601,000000,27.0962,28.1939,27.0962,27.3451,1573790.9221855,0
+CLX.US,D,20000602,000000,28.1939,28.6611,27.892,28.2805,1519345.1520206,0
+CLX.US,D,20000605,000000,27.8143,27.8143,27.1406,27.649,860138.65094521,0
+CLX.US,D,20000606,000000,27.6028,28.2805,27.3451,27.9421,576765.65553403,0
+CLX.US,D,20000607,000000,27.769,28.7378,27.7287,28.2313,803047.40461803,0
+CLX.US,D,20000608,000000,26.8464,28.0218,26.5435,27.8143,1755364.9374931,0
+CLX.US,D,20000609,000000,28.0218,28.3572,27.0962,27.3117,614502.83413402,0
+CLX.US,D,20000612,000000,27.6844,28.1172,27.3117,27.3451,1062884.6092215,0
+CLX.US,D,20000613,000000,28.1939,29.6309,27.9421,29.3732,2162253.8118654,0
+CLX.US,D,20000614,000000,29.3732,30.3853,29.0771,30.1758,1290697.52168,0
+CLX.US,D,20000615,000000,30.1758,31.7348,29.802,31.6109,1970782.1368958,0
+CLX.US,D,20000616,000000,31.2754,31.36,30.0912,30.2604,1117751.296808,0
+CLX.US,D,20000619,000000,30.0912,30.8918,29.8797,30.0912,778678.92934566,0
+CLX.US,D,20000620,000000,29.802,29.9241,28.6611,29.5021,1504302.9460938,0
+CLX.US,D,20000621,000000,29.5424,29.6309,28.6985,29.5857,665611.76618789,0
+CLX.US,D,20000622,000000,28.8302,29.5857,28.8302,29.1637,591388.9774567,0
+CLX.US,D,20000623,000000,28.903,29.0339,28.487,28.8666,511460.41923166,0
+CLX.US,D,20000626,000000,28.8666,30.1384,28.8666,30.0912,1058708.9863934,0
+CLX.US,D,20000627,000000,30.1384,31.0246,30.0912,30.8515,1006072.9578,0
+CLX.US,D,20000628,000000,30.5997,31.0246,29.7519,30.8023,2898598.0056525,0
+CLX.US,D,20000629,000000,29.7086,29.7086,29.0339,29.2926,1525190.2106129,0
+CLX.US,D,20000630,000000,29.5424,30.3853,29.208,30.2604,1699529.3264697,0
+CLX.US,D,20000703,000000,30.222,30.9824,29.7086,30.9824,434038.04807047,0
+CLX.US,D,20000705,000000,30.3853,30.8918,29.9241,30.5997,617708.51681651,0
+CLX.US,D,20000706,000000,30.645,30.8515,30.046,30.1758,491134.37794138,0
+CLX.US,D,20000707,000000,30.3853,30.5152,29.802,30.3057,982398.89460251,0
+CLX.US,D,20000710,000000,30.3057,30.5544,29.6309,29.7519,686077.09657664,0
+CLX.US,D,20000711,000000,29.0771,29.5424,28.8666,29.0339,1496502.756579,0
+CLX.US,D,20000712,000000,28.4024,29.3732,27.8565,28.9562,1623778.4244903,0
+CLX.US,D,20000713,000000,28.4526,28.8302,27.4759,28.789,1259086.0132868,0
+CLX.US,D,20000714,000000,28.9985,30.3853,28.6611,29.8797,1423404.4477231,0
+CLX.US,D,20000717,000000,29.5021,29.5857,28.7378,28.9562,742195.35263196,0
+CLX.US,D,20000718,000000,29.208,29.7519,28.9985,29.5857,798311.57526979,0
+CLX.US,D,20000719,000000,29.5857,30.3509,29.5857,30.046,700420.82359361,0
+CLX.US,D,20000720,000000,30.0912,30.2604,28.789,29.208,643326.52714019,0
+CLX.US,D,20000721,000000,29.3378,29.3378,28.1172,28.5332,1076113.0067419,0
+CLX.US,D,20000724,000000,28.3572,28.487,27.6844,28.1172,691652.72735074,0
+CLX.US,D,20000725,000000,28.2805,29.0771,28.2805,28.6179,589019.02936508,0
+CLX.US,D,20000726,000000,28.5332,28.789,28.1172,28.1939,604199.50768166,0
+CLX.US,D,20000727,000000,28.4674,28.5018,27.1454,27.6116,753472.68606492,0
+CLX.US,D,20000728,000000,27.6559,28.3375,27.5742,28.2962,593612.5194886,0
+CLX.US,D,20000731,000000,28.4674,28.85,27.8644,28.0346,750687.92080412,0
+CLX.US,D,20000801,000000,28.426,29.8247,27.9136,29.6093,907763.32211963,0
+CLX.US,D,20000802,000000,30.1178,30.1178,29.1421,29.4431,676610.52142389,0
+CLX.US,D,20000803,000000,28.4674,29.3939,26.8504,26.9379,3682709.2098388,0
+CLX.US,D,20000804,000000,27.0166,27.2389,26.1255,26.1255,2657977.6130953,0
+CLX.US,D,20000807,000000,26.0458,26.0921,24.0521,24.0944,4069542.4874478,0
+CLX.US,D,20000808,000000,23.6715,24.0521,23.0735,23.5427,2771464.676966,0
+CLX.US,D,20000809,000000,23.0735,23.6263,22.7765,23.1197,2730111.0653493,0
+CLX.US,D,20000810,000000,23.3764,23.3764,22.7351,22.8679,1581585.0114477,0
+CLX.US,D,20000811,000000,23.0351,23.2505,22.6939,22.8246,1601632.474541,0
+CLX.US,D,20000814,000000,23.5829,25.1144,23.5427,25.1144,3455733.0486799,0
+CLX.US,D,20000815,000000,25.0701,25.0701,24.2222,24.3019,2897901.5601601,0
+CLX.US,D,20000816,000000,24.1357,24.3019,23.5829,24.0137,1532573.549541,0
+CLX.US,D,20000817,000000,24.0944,24.9855,23.7914,24.0944,1758431.3310771,0
+CLX.US,D,20000818,000000,24.2656,24.6885,24.2222,24.3511,1356561.9477938,0
+CLX.US,D,20000821,000000,24.6885,24.9422,24.4317,24.7337,980861.63097552,0
+CLX.US,D,20000822,000000,25.0278,25.0701,24.4317,24.4317,1075416.5612495,0
+CLX.US,D,20000823,000000,24.5242,25.1144,23.7914,24.2656,986717.87336407,0
+CLX.US,D,20000824,000000,24.5596,24.8115,24.0944,24.4317,966662.27660077,0
+CLX.US,D,20000825,000000,24.6885,24.6885,24.1357,24.5596,825464.81580297,0
+CLX.US,D,20000828,000000,24.6885,25.5373,24.6472,24.9855,1446654.5433727,0
+CLX.US,D,20000829,000000,24.9855,25.3721,24.9422,25.1144,890353.20151866,0
+CLX.US,D,20000830,000000,25.1144,25.4508,25.0278,25.1144,1040602.4203,0
+CLX.US,D,20000831,000000,24.9855,25.1144,24.5596,24.5596,1336784.9292274,0
+CLX.US,D,20000901,000000,24.5596,24.8115,23.757,24.3019,1008302.6000844,0
+CLX.US,D,20000905,000000,24.1357,24.7681,24.1357,24.2656,1013867.0470623,0
+CLX.US,D,20000906,000000,24.2656,25.2787,24.2656,25.0701,1002872.3586612,0
+CLX.US,D,20000907,000000,25.4084,25.5786,25.0278,25.0278,1001055.5001285,0
+CLX.US,D,20000908,000000,25.0278,25.1144,24.4317,24.7337,957752.85784193,0
+CLX.US,D,20000911,000000,24.6058,25.4508,24.5832,25.0278,1802155.9074941,0
+CLX.US,D,20000912,000000,25.6583,25.7547,25.1498,25.6249,1547886.1999948,0
+CLX.US,D,20000913,000000,25.7095,25.7547,25.2787,25.5373,1186400.4881826,0
+CLX.US,D,20000914,000000,24.9855,25.0278,23.7914,24.6058,3009020.7093567,0
+CLX.US,D,20000915,000000,24.4317,24.9855,24.18,24.3019,2677470.9699209,0
+CLX.US,D,20000918,000000,24.3019,24.3019,23.4108,23.757,1454731.2776669,0
+CLX.US,D,20000919,000000,24.9422,25.1989,24.4317,24.6885,2231460.1596339,0
+CLX.US,D,20000920,000000,24.897,24.897,24.1357,24.4317,1679200.2350532,0
+CLX.US,D,20000921,000000,24.6058,25.0278,24.2222,24.8115,1692562.8381283,0
+CLX.US,D,20000922,000000,24.8115,25.9199,24.7681,25.7901,2049322.8876798,0
+CLX.US,D,20000925,000000,25.5373,25.5373,24.3973,24.5596,1394434.3486572,0
+CLX.US,D,20000926,000000,25.0278,25.4084,24.5242,24.7337,2231872.9433856,0
+CLX.US,D,20000927,000000,24.7681,25.4084,24.18,24.9422,1997798.121748,0
+CLX.US,D,20000928,000000,25.1144,26.9379,25.0278,26.8504,1985545.7646257,0
+CLX.US,D,20000929,000000,26.7314,27.4041,26.2986,26.8504,1436487.4558925,0
+CLX.US,D,20001002,000000,26.5593,27.2389,26.339,27.2389,906231.14203637,0
+CLX.US,D,20001003,000000,26.6792,27.7002,26.6015,27.0166,991869.53659025,0
+CLX.US,D,20001004,000000,26.9831,27.7435,26.633,26.7638,980594.23657479,0
+CLX.US,D,20001005,000000,27.8644,29.6093,27.7435,28.6325,2451055.0152822,0
+CLX.US,D,20001006,000000,28.8067,30.162,28.2962,28.5018,1885565.6764724,0
+CLX.US,D,20001009,000000,28.4674,29.2198,28.2087,28.6325,784530.08819047,0
+CLX.US,D,20001010,000000,28.85,29.0113,28.2962,28.3375,782020.85100038,0
+CLX.US,D,20001011,000000,28.2529,28.85,27.7002,27.7002,1546355.0366203,0
+CLX.US,D,20001012,000000,27.8291,27.8291,26.6792,27.2389,1221214.629132,0
+CLX.US,D,20001013,000000,27.4041,27.8644,27.111,27.3185,980594.23657479,0
+CLX.US,D,20001016,000000,27.1868,27.5742,26.6792,27.4464,1021245.3024466,0
+CLX.US,D,20001017,000000,27.3619,27.9569,27.0648,27.4887,1308518.3926151,0
+CLX.US,D,20001018,000000,27.2753,28.1231,26.8081,27.7435,1020274.3455922,0
+CLX.US,D,20001019,000000,27.4041,27.5742,26.9831,27.1454,1003424.4315114,0
+CLX.US,D,20001020,000000,26.633,27.1454,26.633,26.9379,1063301.4598081,0
+CLX.US,D,20001023,000000,26.9379,27.1454,26.7314,26.7314,665328.10444719,0
+CLX.US,D,20001024,000000,26.8937,28.1231,26.8504,27.9136,1657753.7807226,0
+CLX.US,D,20001025,000000,28.4674,30.2899,28.3729,29.3132,3008047.7190849,0
+CLX.US,D,20001026,000000,29.7302,30.162,28.4674,28.85,2493660.1953677,0
+CLX.US,D,20001027,000000,28.7329,29.7598,28.3444,29.1568,1202132.0226406,0
+CLX.US,D,20001030,000000,29.33,30.4414,29.1568,30.3115,1579220.1468998,0
+CLX.US,D,20001031,000000,30.0106,30.519,28.6443,30.4414,1702035.5135336,0
+CLX.US,D,20001101,000000,30.4787,30.6509,29.8797,30.6509,1927758.0728062,0
+CLX.US,D,20001102,000000,30.6509,31.1249,29.6673,30.519,1387748.4719303,0
+CLX.US,D,20001103,000000,30.6509,30.6509,30.0538,30.3115,595009.47730837,0
+CLX.US,D,20001106,000000,30.3115,30.6509,30.0538,30.2673,742195.35263196,0
+CLX.US,D,20001107,000000,30.1384,30.6154,30.1384,30.519,642491.80925807,0
+CLX.US,D,20001108,000000,30.6509,31.1613,30.4414,30.8643,619653.48065146,0
+CLX.US,D,20001109,000000,30.8643,31.6787,30.4787,31.5489,988946.49893972,0
+CLX.US,D,20001110,000000,31.3748,31.843,31.1249,31.3748,1012336.9003965,0
+CLX.US,D,20001113,000000,31.2007,31.843,30.519,31.0305,883806.6138902,0
+CLX.US,D,20001114,000000,30.8643,31.5489,30.1384,31.0718,688025.11053783,0
+CLX.US,D,20001115,000000,31.1249,31.7554,30.4414,31.5863,922521.86630578,0
+CLX.US,D,20001116,000000,31.1613,31.5863,30.6154,30.9538,849692.98526812,0
+CLX.US,D,20001117,000000,31.1249,31.6325,31.1249,31.42,561590.26076119,0
+CLX.US,D,20001120,000000,31.6787,32.4901,31.4594,31.8862,1019578.9168086,0
+CLX.US,D,20001121,000000,32.0545,32.1459,31.2912,32.1026,772550.20901264,0
+CLX.US,D,20001122,000000,32.1872,33.1708,32.1459,32.6956,991447.60245983,0
+CLX.US,D,20001124,000000,32.6956,32.6956,31.843,32.0545,283509.23438341,0
+CLX.US,D,20001127,000000,31.4594,31.5863,30.8643,31.2439,892027.72082663,0
+CLX.US,D,20001128,000000,30.7807,31.0718,30.4414,30.996,947586.78707055,0
+CLX.US,D,20001129,000000,30.996,31.0305,30.3893,30.5624,1449718.9035392,0
+CLX.US,D,20001130,000000,30.5624,30.7374,30.2673,30.4787,1142950.4231275,0
+CLX.US,D,20001201,000000,30.4787,30.7807,29.5375,29.7952,1464336.1252094,0
+CLX.US,D,20001204,000000,29.33,29.9683,29.0771,29.5021,1639929.8596612,0
+CLX.US,D,20001205,000000,29.5021,29.5021,27.2831,27.8851,2509120.26859,0
+CLX.US,D,20001206,000000,27.4119,27.7139,26.4294,26.4677,1870527.5373805,0
+CLX.US,D,20001207,000000,26.8573,28.4742,26.6881,27.9648,1498873.7213794,0
+CLX.US,D,20001208,000000,27.9648,28.5667,27.2389,28.0513,1128195.9457763,0
+CLX.US,D,20001211,000000,27.4119,27.4543,26.7314,27.2389,1371323.5421062,0
+CLX.US,D,20001212,000000,27.2831,27.9205,26.9447,26.9447,1900741.0712452,0
+CLX.US,D,20001213,000000,27.111,27.2831,24.9855,25.5786,4012587.4800928,0
+CLX.US,D,20001214,000000,25.5786,25.8373,22.1676,23.1875,7783158.6265174,0
+CLX.US,D,20001215,000000,19.4402,23.4462,19.3487,20.5034,12992310.632147,0
+CLX.US,D,20001218,000000,21.0552,21.5657,20.3294,21.4427,3643718.4293525,0
+CLX.US,D,20001219,000000,20.1227,21.6148,20.1227,21.487,2995791.2951276,0
+CLX.US,D,20001220,000000,21.3139,21.6552,20.8831,21.184,2465396.7088817,0
+CLX.US,D,20001221,000000,21.2283,22.205,21.184,21.9178,2069089.7391587,0
+CLX.US,D,20001222,000000,21.9945,22.084,21.2706,21.6936,2148188.6630454,0
+CLX.US,D,20001226,000000,21.6148,21.7879,21.184,21.487,1912300.0330014,0
+CLX.US,D,20001227,000000,21.487,22.2955,21.487,22.0388,1787809.1303509,0
+CLX.US,D,20001228,000000,21.8214,22.8856,21.7368,22.8079,1845327.3943523,0
+CLX.US,D,20001229,000000,23.4895,24.3817,23.1875,24.2134,2807390.080577,0
+CLX.US,D,20010102,000000,24.1278,24.1278,23.4462,23.4895,1599131.3710209,0
+CLX.US,D,20010103,000000,23.8721,24.1278,22.7223,22.8532,2213772.4775447,0
+CLX.US,D,20010104,000000,22.8532,23.1453,21.4427,21.8214,4078314.6505256,0
+CLX.US,D,20010105,000000,22.3358,22.8532,21.9542,21.9945,1565852.460281,0
+CLX.US,D,20010108,000000,22.205,23.0115,22.205,22.6348,1450408.2320703,0
+CLX.US,D,20010109,000000,22.4646,22.7223,22.0388,22.6791,1135153.283739,0
+CLX.US,D,20010110,000000,22.9368,23.405,22.7637,23.1875,2944689.4800349,0
+CLX.US,D,20010111,000000,23.0587,23.1453,22.1676,22.2955,2143309.4777636,0
+CLX.US,D,20010112,000000,22.2955,22.984,22.2955,22.8532,2260841.0090339,0
+CLX.US,D,20010116,000000,22.8532,23.0115,22.2571,22.5502,1578522.6846987,0
+CLX.US,D,20010117,000000,22.5502,22.7637,22.3791,22.4646,2055170.9963984,0
+CLX.US,D,20010118,000000,22.4646,23.0587,22.4646,22.7223,1313115.9495737,0
+CLX.US,D,20010119,000000,22.8532,23.0115,22.8079,22.8532,3495835.0918278,0
+CLX.US,D,20010122,000000,22.8532,23.1875,22.8532,23.1119,2089427.9809539,0
+CLX.US,D,20010123,000000,23.1119,23.5367,22.9368,23.0115,1800626.7775371,0
+CLX.US,D,20010124,000000,22.6791,22.8079,22.3358,22.6004,1747849.4264278,0
+CLX.US,D,20010125,000000,22.6348,22.984,22.084,22.7637,2272395.9039551,0
+CLX.US,D,20010126,000000,22.7637,22.7637,22.205,22.3791,2022306.9028276,0
+CLX.US,D,20010129,000000,22.4774,22.7469,22.146,22.5217,1402371.793853,0
+CLX.US,D,20010130,000000,22.4568,23.1571,22.1676,22.7558,1504721.8300979,0
+CLX.US,D,20010131,000000,23.0666,23.3086,22.86,23.1649,2434204.0844926,0
+CLX.US,D,20010201,000000,23.1649,25.02,23.1649,24.537,6373829.4947018,0
+CLX.US,D,20010202,000000,24.7121,24.8055,23.7492,23.8721,2731221.3113021,0
+CLX.US,D,20010205,000000,24.1278,24.2862,23.8564,24.1584,1747712.1707468,0
+CLX.US,D,20010206,000000,23.8879,24.537,23.8879,24.2302,1697300.7008941,0
+CLX.US,D,20010207,000000,24.5754,25.0908,24.0285,25.02,1695631.2651298,0
+CLX.US,D,20010208,000000,25.1911,25.6721,24.9855,25.436,1456259.3909152,0
+CLX.US,D,20010209,000000,25.1989,25.436,24.7475,24.8479,1604279.9841209,0
+CLX.US,D,20010212,000000,24.9855,25.0544,24.4957,24.897,1232214.4010768,0
+CLX.US,D,20010213,000000,24.8891,25.2433,24.4603,24.9108,1115801.2494293,0
+CLX.US,D,20010214,000000,24.9776,25.1144,24.7396,24.8557,1882644.6722393,0
+CLX.US,D,20010215,000000,24.8557,25.1567,24.8557,25.137,1570864.8344087,0
+CLX.US,D,20010216,000000,25.2275,25.436,24.8833,25.1301,1927200.9164123,0
+CLX.US,D,20010220,000000,24.8833,25.5019,24.8419,25.1773,1073327.2247723,0
+CLX.US,D,20010221,000000,25.2521,25.3947,25.0544,25.1301,1002309.1020148,0
+CLX.US,D,20010222,000000,24.9629,25.1695,24.4033,24.6176,2052797.9981805,0
+CLX.US,D,20010223,000000,24.5832,24.6885,24.2734,24.5026,1087112.7786866,0
+CLX.US,D,20010226,000000,24.4377,24.7121,24.2302,24.6393,1034333.3941598,0
+CLX.US,D,20010227,000000,24.7839,25.2905,24.3669,24.8261,1158409.479641,0
+CLX.US,D,20010228,000000,25.1567,25.1567,24.3669,24.6796,1373690.4400715,0
+CLX.US,D,20010301,000000,24.6472,24.6708,24.0069,24.0433,1687000.4245679,0
+CLX.US,D,20010302,000000,23.9213,24.2468,23.9213,24.1357,2282287.4633645,0
+CLX.US,D,20010305,000000,23.8564,24.0797,23.7846,23.8879,2336874.5560453,0
+CLX.US,D,20010306,000000,23.7196,24.0285,23.6843,23.821,1330381.6975324,0
+CLX.US,D,20010307,000000,23.7846,23.8122,23.5131,23.8072,2845964.0104766,0
+CLX.US,D,20010308,000000,23.8072,24.1584,23.6183,24.1082,1215643.0651929,0
+CLX.US,D,20010309,000000,23.1649,23.6843,22.8708,22.8778,3166372.6554517,0
+CLX.US,D,20010312,000000,22.86,22.86,21.2775,21.9798,3156626.4853932,0
+CLX.US,D,20010313,000000,21.9798,22.1676,21.4063,21.6148,2619125.1049987,0
+CLX.US,D,20010314,000000,21.6237,22.743,21.6237,22.6741,4206007.1690236,0
+CLX.US,D,20010315,000000,23.1649,23.1649,22.1322,22.2679,2357198.5639181,0
+CLX.US,D,20010316,000000,21.967,22.1755,21.8459,22.1755,3073074.3771903,0
+CLX.US,D,20010319,000000,22.1046,22.5148,21.9945,22.205,1251567.4520952,0
+CLX.US,D,20010320,000000,22.205,22.6791,21.9611,21.967,1520316.108875,0
+CLX.US,D,20010321,000000,21.9611,22.0328,21.8677,21.9089,1461410.0374326,0
+CLX.US,D,20010322,000000,21.8941,21.9001,21.0552,21.663,1657753.7807226,0
+CLX.US,D,20010323,000000,21.3139,21.4133,20.9431,21.3394,1583675.3646336,0
+CLX.US,D,20010326,000000,21.241,21.3925,20.6982,21.3513,1365330.0440366,0
+CLX.US,D,20010327,000000,21.4133,22.86,21.3867,22.0634,1674745.0173194,0
+CLX.US,D,20010328,000000,21.6237,21.9335,21.3227,21.6306,882699.41806361,0
+CLX.US,D,20010329,000000,21.663,21.6936,21.1782,21.4643,625781.18427573,0
+CLX.US,D,20010330,000000,21.6856,21.7614,20.9913,21.5863,1060098.8272519,0
+CLX.US,D,20010402,000000,21.6237,22.2621,21.1122,21.606,1031140.928691,0
+CLX.US,D,20010403,000000,21.2775,21.3995,20.7267,21.1053,1087669.9350805,0
+CLX.US,D,20010404,000000,21.0424,21.7368,20.6834,21.5519,1672099.5411571,0
+CLX.US,D,20010405,000000,21.487,21.9267,21.2922,21.7535,1283315.1994607,0
+CLX.US,D,20010406,000000,21.7535,21.9404,20.8683,21.366,740521.85003273,0
+CLX.US,D,20010409,000000,21.7014,21.7014,21.0778,21.2224,759045.26671278,0
+CLX.US,D,20010410,000000,21.0493,21.6237,20.9765,21.366,951621.08738266,0
+CLX.US,D,20010411,000000,21.2922,22.0171,21.0778,21.9945,2632216.2468381,0
+CLX.US,D,20010412,000000,21.9886,22.4774,21.8214,22.1046,1845327.3943523,0
+CLX.US,D,20010416,000000,22.3122,22.5217,22.0171,22.3643,760853.9915755,0
+CLX.US,D,20010417,000000,21.1427,21.9335,20.5644,21.9335,5418863.4355382,0
+CLX.US,D,20010418,000000,21.3513,22.3191,21.0778,21.8175,2600047.582051,0
+CLX.US,D,20010419,000000,21.7535,21.7879,21.4269,21.6464,1695353.7036416,0
+CLX.US,D,20010420,000000,21.6464,21.967,21.487,21.8833,1140442.2026461,0
+CLX.US,D,20010423,000000,21.8941,22.0328,21.7614,21.7958,951481.79828419,0
+CLX.US,D,20010424,000000,21.663,21.7958,20.9843,21.2146,1164536.1665565,0
+CLX.US,D,20010425,000000,21.3139,21.9335,20.9362,21.4713,1588547.4329541,0
+CLX.US,D,20010426,000000,21.3995,21.967,21.3394,21.7663,1157993.6457631,0
+CLX.US,D,20010427,000000,21.8941,22.4922,21.668,22.146,1486060.1410282,0
+CLX.US,D,20010430,000000,22.2571,22.3919,21.9001,21.9945,1957141.9723325,0
+CLX.US,D,20010501,000000,22.1116,22.4489,21.8677,22.3122,3083938.9268715,0
+CLX.US,D,20010502,000000,22.3122,22.4774,22.1194,22.4174,995490.03644193,0
+CLX.US,D,20010503,000000,22.3791,22.4774,22.0476,22.3584,842451.98556477,0
+CLX.US,D,20010504,000000,22.1814,22.4125,22.0476,22.4066,716431.95295731,0
+CLX.US,D,20010507,000000,22.4066,23.0813,22.3191,22.984,1074581.8433674,0
+CLX.US,D,20010508,000000,22.9052,23.1935,22.8168,23.1393,1440665.1121381,0
+CLX.US,D,20010509,000000,23.0115,23.2092,22.7685,22.8079,1222742.7423803,0
+CLX.US,D,20010510,000000,22.8079,23.461,22.6269,23.3616,792605.80577594,0
+CLX.US,D,20010511,000000,23.2013,23.4984,23.0115,23.0666,650289.96535533,0
+CLX.US,D,20010514,000000,23.2879,23.761,23.2623,23.6587,1431201.5871116,0
+CLX.US,D,20010515,000000,23.6675,23.6675,23.1875,23.397,690531.29760168,0
+CLX.US,D,20010516,000000,23.4984,24.0944,23.0813,24.0521,543346.43898684,0
+CLX.US,D,20010517,000000,23.88,24.0137,23.4541,23.7492,816691.63601637,0
+CLX.US,D,20010518,000000,23.7492,23.8426,23.4246,23.642,622441.29603851,0
+CLX.US,D,20010521,000000,23.4679,23.9371,23.1197,23.9371,909151.12956067,0
+CLX.US,D,20010522,000000,23.7688,23.7688,23.1875,23.3242,870025.12681088,0
+CLX.US,D,20010523,000000,23.4895,24.3216,23.4246,23.761,1926503.4542111,0
+CLX.US,D,20010524,000000,23.8426,24.0521,23.5899,23.6902,705853.09843424,0
+CLX.US,D,20010525,000000,23.7059,23.7059,23.3026,23.397,1216335.4438503,0
+CLX.US,D,20010529,000000,23.4246,24.0521,23.4246,23.8977,758906.99432305,0
+CLX.US,D,20010530,000000,23.8977,24.239,23.5691,23.6715,711419.57882961,0
+CLX.US,D,20010531,000000,23.6508,23.9577,23.6508,23.9429,1037546.1938035,0
+CLX.US,D,20010601,000000,23.8426,23.9715,23.5131,23.7492,472333.39977313,0
+CLX.US,D,20010604,000000,23.5761,24.1662,23.4315,24.1584,636502.37802353,0
+CLX.US,D,20010605,000000,24.776,24.9855,24.5292,24.8479,1579773.2364588,0
+CLX.US,D,20010606,000000,24.8479,25.0062,24.2656,24.3973,711280.28973113,0
+CLX.US,D,20010607,000000,24.4317,24.6708,24.2302,24.2616,608374.113801,0
+CLX.US,D,20010608,000000,24.2734,24.2734,23.757,24.0797,630097.11291105,0
+CLX.US,D,20010611,000000,23.9715,24.239,23.8505,24.18,510066.51153813,0
+CLX.US,D,20010612,000000,24.2222,24.5242,23.9429,24.3599,630382.80806924,0
+CLX.US,D,20010613,000000,24.1878,24.3098,23.9715,24.1082,305514.87852541,0
+CLX.US,D,20010614,000000,24.1082,24.1082,23.8721,24.0521,404941.87711984,0
+CLX.US,D,20010615,000000,23.88,24.0217,23.642,23.757,959283.00450769,0
+CLX.US,D,20010618,000000,23.5761,23.8298,23.4394,23.4541,638319.23655623,0
+CLX.US,D,20010619,000000,23.4394,23.461,23.1649,23.2092,933656.86051402,0
+CLX.US,D,20010620,000000,23.2328,23.8426,23.1501,23.7059,1527276.4969639,0
+CLX.US,D,20010621,000000,23.5367,23.642,23.2171,23.5947,1400284.4907933,0
+CLX.US,D,20010622,000000,23.5947,23.8908,23.4679,23.8564,1105909.6900199,0
+CLX.US,D,20010625,000000,23.9125,24.1495,23.4679,23.5063,543209.18330586,0
+CLX.US,D,20010626,000000,23.397,24.1878,23.0813,24.1003,1226503.5480392,0
+CLX.US,D,20010627,000000,23.9783,23.9783,23.52,23.761,684687.25571811,0
+CLX.US,D,20010628,000000,23.8426,24.2222,23.7846,24.1003,477068.21241262,0
+CLX.US,D,20010629,000000,24.1003,24.1878,23.1501,23.397,1803407.4759629,0
+CLX.US,D,20010702,000000,23.397,24.3511,23.397,24.3433,955942.09956172,0
+CLX.US,D,20010703,000000,24.4544,24.4544,23.9783,24.2134,634275.78586538,0
+CLX.US,D,20010705,000000,24.3098,24.3098,23.7688,24.18,724928.58796446,0
+CLX.US,D,20010706,000000,24.18,24.18,23.7914,23.9499,459242.25793371,0
+CLX.US,D,20010709,000000,24.12,24.5292,24.0521,24.4957,848721.01170502,0
+CLX.US,D,20010710,000000,24.4957,24.6058,24.0747,24.2656,713925.76589346,0
+CLX.US,D,20010711,000000,24.0944,24.3098,24.06,24.2793,827139.33511095,0
+CLX.US,D,20010712,000000,24.2793,24.2793,23.6508,23.9429,744981.13460152,0
+CLX.US,D,20010713,000000,23.8426,24.0285,23.5063,23.9636,597513.63095473,0
+CLX.US,D,20010716,000000,23.9636,24.4603,23.9499,24.0747,400200.96422785,0
+CLX.US,D,20010717,000000,24.0521,24.8606,24.0521,24.5292,783966.83154408,0
+CLX.US,D,20010718,000000,24.3599,25.1695,24.3216,24.9855,1043112.6741989,0
+CLX.US,D,20010719,000000,24.9855,25.3199,24.6796,24.9776,691368.0489013,0
+CLX.US,D,20010720,000000,24.8479,25.2905,24.6964,24.8606,665471.46038066,0
+CLX.US,D,20010723,000000,24.6796,24.6796,24.1878,24.5292,619936.1256834,0
+CLX.US,D,20010724,000000,24.3599,24.5292,24.1082,24.3216,472195.1273834,0
+CLX.US,D,20010725,000000,24.2951,25.0484,23.9213,24.9855,682175.98511051,0
+CLX.US,D,20010726,000000,24.8115,25.012,24.4672,24.9255,433476.82484157,0
+CLX.US,D,20010727,000000,24.9255,25.02,24.6098,24.7396,365950.07992479,0
+CLX.US,D,20010730,000000,24.7396,25.0908,24.5085,24.7917,548777.69711873,0
+CLX.US,D,20010731,000000,24.9629,26.3832,24.8685,25.9819,1947109.0904071,0
+CLX.US,D,20010801,000000,25.9819,26.0685,25.3071,25.4084,1164677.4890725,0
+CLX.US,D,20010802,000000,25.5786,25.8609,25.1301,25.4576,796361.5278911,0
+CLX.US,D,20010803,000000,25.6307,25.7173,24.8833,25.0996,743170.37632131,0
+CLX.US,D,20010806,000000,24.9422,24.9472,24.1878,24.7052,822266.25008172,0
+CLX.US,D,20010807,000000,24.6658,24.6708,24.4033,24.537,557691.18271256,0
+CLX.US,D,20010808,000000,24.8193,25.6504,23.9931,24.7917,2942599.126849,0
+CLX.US,D,20010809,000000,24.4033,24.956,24.1426,24.7603,780768.26582283,0
+CLX.US,D,20010810,000000,24.6708,25.0908,24.6266,25.0396,812934.89719246,0
+CLX.US,D,20010813,000000,25.0396,25.1498,24.6708,25.1301,613391.57147245,0
+CLX.US,D,20010814,000000,25.1842,25.2659,24.6964,25.0278,693316.06286249,0
+CLX.US,D,20010815,000000,25.0278,26.1757,24.9629,25.2275,699447.83332176,0
+CLX.US,D,20010816,000000,25.2275,25.7242,25.0544,25.7173,530396.6196634,0
+CLX.US,D,20010817,000000,25.5373,25.7547,25.3721,25.6121,339346.87882428,0
+CLX.US,D,20010820,000000,25.6121,26.1049,25.4428,25.9652,497259.03143941,0
+CLX.US,D,20010821,000000,25.8609,26.1619,25.5786,25.6249,715319.67358699,0
+CLX.US,D,20010822,000000,25.6307,25.9652,24.8833,25.6937,649179.7194025,0
+CLX.US,D,20010823,000000,25.7596,26.5966,25.7331,26.1904,929485.30452093,0
+CLX.US,D,20010824,000000,26.1049,26.2051,25.7901,25.8964,1694372.5796998,0
+CLX.US,D,20010827,000000,25.7901,26.1393,25.7596,25.9592,561590.26076119,0
+CLX.US,D,20010828,000000,25.7822,25.9376,25.6504,25.7743,945079.58329795,0
+CLX.US,D,20010829,000000,25.7242,25.7596,25.5156,25.5304,572733.38863941,0
+CLX.US,D,20010830,000000,25.5462,25.8609,25.4872,25.6809,723532.64685344,0
+CLX.US,D,20010831,000000,25.6869,26.0685,25.6583,25.8964,861945.34239042,0
+CLX.US,D,20010904,000000,26.4146,26.7933,26.3468,26.4215,1316736.4494253,0
+CLX.US,D,20010905,000000,26.453,26.7244,25.9308,26.7097,1158967.6527437,0
+CLX.US,D,20010906,000000,26.7097,26.8937,26.4373,26.697,1880689.5413169,0
+CLX.US,D,20010907,000000,26.5966,27.3185,26.453,26.8848,2829115.1131046,0
+CLX.US,D,20010910,000000,26.8395,27.6028,26.8395,27.3038,1839471.1519637,0
+CLX.US,D,20010917,000000,27.3038,27.3117,25.5786,26.7874,2109340.2217838,0
+CLX.US,D,20010918,000000,27.2546,27.2546,26.1393,26.4146,1127912.2840356,0
+CLX.US,D,20010919,000000,26.9005,27.2605,26.4747,26.9163,2447712.0769187,0
+CLX.US,D,20010920,000000,26.7638,26.9379,25.8836,26.2051,1945301.3822531,0
+CLX.US,D,20010921,000000,25.1616,25.7242,24.1968,24.4809,1912300.0330014,0
+CLX.US,D,20010924,000000,25.0278,25.4812,24.6098,25.3071,1692848.5332865,0
+CLX.US,D,20010925,000000,25.3071,25.8452,25.1695,25.7015,1008715.3838361,0
+CLX.US,D,20010926,000000,25.9819,26.0311,25.6504,25.6504,1454588.9384422,0
+CLX.US,D,20010927,000000,25.6504,25.6661,25.1616,25.5648,1305454.0324486,0
+CLX.US,D,20010928,000000,25.6199,26.1619,25.5462,25.7242,1396104.8011302,0
+CLX.US,D,20011001,000000,25.7242,25.9976,25.4656,25.9308,1290418.943483,0
+CLX.US,D,20011002,000000,25.8609,25.9258,25.4812,25.8452,676328.89310069,0
+CLX.US,D,20011003,000000,25.6199,25.8964,25.5462,25.7095,986577.56755685,0
+CLX.US,D,20011004,000000,25.7901,25.8609,25.2521,25.2787,1126660.7155668,0
+CLX.US,D,20011005,000000,25.3071,25.6032,25.1616,25.5373,1382456.5028969,0
+CLX.US,D,20011008,000000,25.4656,25.5786,25.3071,25.3868,598772.31638477,0
+CLX.US,D,20011009,000000,25.3071,25.436,24.956,25.1222,723257.11878273,0
+CLX.US,D,20011010,000000,25.1911,25.7596,24.9344,25.7242,948006.68778348,0
+CLX.US,D,20011011,000000,25.7173,25.853,25.0278,25.1075,1649817.3522356,0
+CLX.US,D,20011012,000000,25.0278,25.1616,24.8193,24.8193,2055865.4084733,0
+CLX.US,D,20011015,000000,24.8261,24.8753,24.3295,24.4249,1500122.2397219,0
+CLX.US,D,20011016,000000,24.4377,24.6708,24.2134,24.5242,942153.49552117,0
+CLX.US,D,20011017,000000,24.6708,24.8753,24.3669,24.5832,860138.65094521,0
+CLX.US,D,20011018,000000,24.4101,25.1301,24.3885,25.077,859165.66067336,0
+CLX.US,D,20011019,000000,25.0278,25.2707,24.7839,24.9776,559502.95770151,0
+CLX.US,D,20011022,000000,25.0622,25.4812,25.0622,25.4154,467455.23120016,0
+CLX.US,D,20011023,000000,25.6869,25.7095,25.3071,25.3199,596954.44114332,0
+CLX.US,D,20011024,000000,25.5786,25.6869,25.2059,25.2905,550869.06701339,0
+CLX.US,D,20011025,000000,25.1144,25.5019,25.0328,25.2983,546411.8158621,0
+CLX.US,D,20011026,000000,25.2983,25.6937,25.1429,25.6504,608659.80895919,0
+CLX.US,D,20011029,000000,25.7458,25.8226,25.0278,25.0278,661432.07652481,0
+CLX.US,D,20011030,000000,25.0622,25.4212,24.776,25.2521,521349.94522358,0
+CLX.US,D,20011031,000000,25.7331,25.7331,24.9629,24.9629,945364.26174739,0
+CLX.US,D,20011101,000000,25.4872,26.6015,25.3445,26.2051,5628430.4928049,0
+CLX.US,D,20011102,000000,26.2179,26.573,26.0399,26.573,3870692.5570939,0
+CLX.US,D,20011105,000000,26.9891,27.2084,26.7244,26.75,2502017.5412763,0
+CLX.US,D,20011106,000000,27.0569,27.2605,26.8464,27.167,1294873.1445081,0
+CLX.US,D,20011107,000000,27.167,27.5222,27.0294,27.0736,1139608.5014728,0
+CLX.US,D,20011108,000000,27.0373,27.1946,26.8012,27.111,2789708.4987403,0
+CLX.US,D,20011109,000000,27.2674,27.6342,27.1946,27.3117,2248866.2133998,0
+CLX.US,D,20011112,000000,27.6559,28.3169,27.2831,28.1634,2533769.3554768,0
+CLX.US,D,20011113,000000,28.2391,28.3886,27.1868,27.3619,1765113.140969,0
+CLX.US,D,20011114,000000,27.4395,27.5822,27.1278,27.5694,1303366.729389,0
+CLX.US,D,20011115,000000,27.7543,28.1437,27.7543,28.0346,2707831.9265541,0
+CLX.US,D,20011116,000000,28.1093,28.1437,27.8644,27.8801,1542176.363666,0
+CLX.US,D,20011119,000000,27.9648,28.1093,27.6923,27.7002,1350570.4831417,0
+CLX.US,D,20011120,000000,27.5822,28.2087,27.4976,27.7769,1328155.1053743,0
+CLX.US,D,20011121,000000,27.6186,27.7493,27.4976,27.5968,920572.83563584,0
+CLX.US,D,20011123,000000,27.4464,27.7917,27.0569,27.7287,503377.58468496,0
+CLX.US,D,20011126,000000,28.072,28.072,27.3185,27.3382,2040414.4856297,0
+CLX.US,D,20011127,000000,27.4277,27.5133,27.0569,27.1406,1046593.8849521,0
+CLX.US,D,20011128,000000,27.2477,27.3038,26.9163,26.9163,447545.02378782,0
+CLX.US,D,20011129,000000,26.9891,27.232,26.7097,27.1524,633583.40720798,0
+CLX.US,D,20011130,000000,27.167,27.7208,27.167,27.6274,2111707.1197492,0
+CLX.US,D,20011203,000000,27.5822,27.9077,27.2674,27.6923,918484.51586743,0
+CLX.US,D,20011204,000000,27.6274,28.0218,27.5968,27.8998,1284428.4955397,0
+CLX.US,D,20011205,000000,27.8998,28.129,27.6844,27.9293,1219539.0931153,0
+CLX.US,D,20011206,000000,27.9293,28.0572,27.3707,27.4759,1081540.1980388,0
+CLX.US,D,20011207,000000,27.3451,27.6186,27.2389,27.5644,549332.82009514,0
+CLX.US,D,20011210,000000,27.3815,27.7287,27.3529,27.5644,819338.12888745,0
+CLX.US,D,20011211,000000,27.4759,27.5133,27.3185,27.3765,765728.09331347,0
+CLX.US,D,20011212,000000,27.9992,28.0218,27.7208,27.7847,2054060.7504456,0
+CLX.US,D,20011213,000000,27.7208,28.4674,27.7002,28.2235,1968692.8004187,0
+CLX.US,D,20011214,000000,28.3886,28.5598,26.7786,26.7786,4718858.4458225,0
+CLX.US,D,20011217,000000,26.8789,27.2172,26.333,26.9163,3796192.2068745,0
+CLX.US,D,20011218,000000,26.816,27.1278,26.573,26.8238,2451467.7990339,0
+CLX.US,D,20011219,000000,26.573,26.9084,26.573,26.8081,1888492.7809579,0
+CLX.US,D,20011220,000000,26.9163,27.4395,26.8464,27.0736,2001975.7779936,0
+CLX.US,D,20011221,000000,27.2477,27.5822,26.7314,27.4759,2267524.8523434,0
+CLX.US,D,20011224,000000,27.6028,27.6028,27.3707,27.4199,320828.54568798,0
+CLX.US,D,20011226,000000,27.5968,28.2087,27.527,27.9648,1194195.5941536,0
+CLX.US,D,20011227,000000,27.9648,28.0286,27.6628,27.95,754868.62717594,0
+CLX.US,D,20011228,000000,27.892,28.0346,27.5506,27.6844,382933.1828516,0
+CLX.US,D,20011231,000000,27.5133,27.8851,27.4119,27.649,598072.82076613,0
+CLX.US,D,20020102,000000,27.4759,27.7493,27.232,27.6186,681896.39020481,0
+CLX.US,D,20020103,000000,27.7435,28.1093,27.3883,27.6923,842177.47420281,0
+CLX.US,D,20020104,000000,27.6923,27.7847,27.0962,27.3963,795387.5209105,0
+CLX.US,D,20020107,000000,27.5506,27.8143,27.173,27.3038,1381901.3799205,0
+CLX.US,D,20020108,000000,27.232,27.3765,27.0962,27.3382,549332.82009514,0
+CLX.US,D,20020109,000000,27.2674,27.5644,27.1406,27.3117,1126104.5758817,0
+CLX.US,D,20020110,000000,27.1336,27.3707,26.8789,27.232,914446.14872032,0
+CLX.US,D,20020111,000000,27.1612,27.7543,27.1022,27.4798,754584.96543525,0
+CLX.US,D,20020114,000000,27.4041,27.8359,27.3117,27.3382,965412.74154946,0
+CLX.US,D,20020115,000000,27.4395,27.95,27.3765,27.7543,898431.96923037,0
+CLX.US,D,20020116,000000,27.8723,28.0346,27.7002,27.7543,857771.75297983,0
+CLX.US,D,20020117,000000,27.7917,28.1497,27.7543,27.9864,1055085.4364155,0
+CLX.US,D,20020118,000000,27.8291,28.0798,27.7975,28.0434,799146.29315191,0
+CLX.US,D,20020122,000000,28.0434,28.0513,27.588,27.892,848162.83860236,0
+CLX.US,D,20020123,000000,27.9648,27.9648,27.8055,27.9569,1355724.1797854,0
+CLX.US,D,20020124,000000,27.9569,28.0434,27.8201,27.8801,918484.51586743,0
+CLX.US,D,20020125,000000,27.9648,28.4526,27.7051,28.2579,1581304.3998333,0
+CLX.US,D,20020128,000000,28.1024,28.5883,27.9992,28.487,1208818.9160762,0
+CLX.US,D,20020129,000000,28.7378,28.8814,27.9706,28.1093,2048900.9535494,0
+CLX.US,D,20020130,000000,28.1093,28.5165,28.005,28.4182,1700221.7051271,0
+CLX.US,D,20020131,000000,28.6325,28.8146,28.2087,28.6611,1856185.843781,0
+CLX.US,D,20020201,000000,28.6611,28.9493,28.3966,28.789,1921350.7742762,0
+CLX.US,D,20020204,000000,28.4585,29.5139,28.3572,29.0919,1762472.7483504,0
+CLX.US,D,20020205,000000,29.3427,29.8532,28.8874,29.7598,2542817.0466254,0
+CLX.US,D,20020206,000000,29.7804,29.8089,29.3654,29.5424,2670369.2593161,0
+CLX.US,D,20020207,000000,29.5857,29.5935,29.1991,29.265,1439970.7000632,0
+CLX.US,D,20020208,000000,29.0841,29.4814,29.0339,29.4007,1819007.8549925,0
+CLX.US,D,20020211,000000,29.4431,30.0391,29.3654,29.9407,1717353.2475311,0
+CLX.US,D,20020212,000000,30.0106,30.222,29.688,29.8679,3350045.1576152,0
+CLX.US,D,20020213,000000,29.9407,30.4276,29.8679,30.0784,1203387.6579444,0
+CLX.US,D,20020214,000000,30.1462,30.3115,30.0538,30.1462,842033.10156059,0
+CLX.US,D,20020215,000000,30.2555,30.8643,30.0912,30.8515,1640492.0995988,0
+CLX.US,D,20020219,000000,30.6804,30.7374,30.1758,30.2899,2070348.4245887,0
+CLX.US,D,20020220,000000,30.3893,30.5624,30.167,30.4945,1286658.1378241,0
+CLX.US,D,20020221,000000,30.4945,30.7049,30.1974,30.3194,1114960.4312947,0
+CLX.US,D,20020222,000000,30.1836,30.9223,30.0106,30.8171,1306291.800457,0
+CLX.US,D,20020225,000000,30.7807,31.4288,30.7049,31.2912,1781406.9153647,0
+CLX.US,D,20020226,000000,31.1092,31.482,31.058,31.4496,1454588.9384422,0
+CLX.US,D,20020227,000000,31.3748,31.8734,31.3443,31.8124,1681145.1988881,0
+CLX.US,D,20020228,000000,31.7072,31.7996,30.7217,30.7739,2446455.4249062,0
+CLX.US,D,20020301,000000,30.7807,31.7633,30.7049,31.482,1534101.6627893,0
+CLX.US,D,20020304,000000,31.482,31.6255,30.7807,31.5921,1153119.5440251,0
+CLX.US,D,20020305,000000,31.1683,31.4122,29.802,30.7049,2043473.7622525,0
+CLX.US,D,20020306,000000,30.3657,30.8515,30.3273,30.7049,838697.28015836,0
+CLX.US,D,20020307,000000,30.6804,30.7807,29.8739,30.6971,851786.38858028,0
+CLX.US,D,20020308,000000,30.7049,30.7935,30.1542,30.4492,659199.38411417,0
+CLX.US,D,20020311,000000,30.1462,30.3657,29.8335,30.1758,995901.80348487,0
+CLX.US,D,20020312,000000,30.1118,30.5348,29.7008,30.1118,2586962.5404641,0
+CLX.US,D,20020313,000000,30.222,30.3794,29.5797,30.0047,1382597.8254129,0
+CLX.US,D,20020314,000000,30.282,30.3273,29.8679,30.0784,691652.72735074,0
+CLX.US,D,20020315,000000,30.5152,31.1899,30.465,31.0364,1563063.6281852,0
+CLX.US,D,20020318,000000,30.2555,31.3118,30.2496,31.2165,1620713.047615,0
+CLX.US,D,20020319,000000,31.2165,31.4496,30.7423,31.2331,1434675.6809036,0
+CLX.US,D,20020320,000000,30.9223,31.6639,30.8515,30.996,1648564.7670581,0
+CLX.US,D,20020321,000000,31.2381,31.2381,30.8918,31.0964,711144.0507589,0
+CLX.US,D,20020322,000000,30.884,31.2439,30.6804,30.8171,802214.72015341,0
+CLX.US,D,20020325,000000,30.7423,30.7423,30.2732,30.2899,987409.23531272,0
+CLX.US,D,20020326,000000,30.222,30.645,30.222,30.4876,618683.54050585,0
+CLX.US,D,20020327,000000,30.5712,31.0088,30.4945,30.7807,763920.3851595,0
+CLX.US,D,20020328,000000,30.5712,30.7739,30.2899,30.6646,1024453.0185466,0
+CLX.US,D,20020401,000000,30.6646,30.6646,30.0834,30.519,684132.13274169,0
+CLX.US,D,20020402,000000,30.5024,30.996,30.0971,30.8328,893838.47910684,0
+CLX.US,D,20020403,000000,30.8997,30.8997,30.222,30.526,552259.92458067,0
+CLX.US,D,20020404,000000,30.3567,30.7739,30.2673,30.645,631629.2929943,0
+CLX.US,D,20020405,000000,30.588,30.7423,30.2899,30.6154,634976.29819276,0
+CLX.US,D,20020408,000000,30.6154,30.8515,30.5624,30.7739,525243.93972847,0
+CLX.US,D,20020409,000000,30.8515,31.2381,30.3794,30.9302,861945.34239042,0
+CLX.US,D,20020410,000000,30.9302,31.7996,30.9302,31.6255,788848.05024329,0
+CLX.US,D,20020411,000000,31.4496,31.9728,31.3816,31.6393,1083209.633803,0
+CLX.US,D,20020412,000000,31.6393,32.1606,31.6255,32.0475,832427.23730936,0
+CLX.US,D,20020415,000000,32.1872,32.1872,31.5725,31.5863,1128469.4404295,0
+CLX.US,D,20020416,000000,31.6393,31.8734,31.5194,31.6856,746095.44738934,0
+CLX.US,D,20020417,000000,31.5921,31.9403,31.3688,31.5361,419698.3878885,0
+CLX.US,D,20020418,000000,31.1338,31.3748,30.8171,31.1181,1320771.7664462,0
+CLX.US,D,20020419,000000,31.1181,31.4898,30.996,31.1613,752361.42340334,0
+CLX.US,D,20020422,000000,30.9882,31.4406,30.9588,31.0797,776867.1543567,0
+CLX.US,D,20020423,000000,31.2607,31.6255,31.1475,31.5774,702782.63801524,0
+CLX.US,D,20020424,000000,31.9256,31.9256,31.1338,31.2439,619239.68019102,0
+CLX.US,D,20020425,000000,31.4122,32.1518,31.3443,31.6177,1054941.0637732,0
+CLX.US,D,20020426,000000,31.6856,32.3022,31.5774,31.6393,746373.00887755,0
+CLX.US,D,20020429,000000,31.4594,31.7072,31.181,31.2243,711144.0507589,0
+CLX.US,D,20020430,000000,31.42,31.4898,31.065,31.2439,1159245.2142319,0
+CLX.US,D,20020501,000000,31.3443,31.843,31.1545,31.4731,1033642.0322111,0
+CLX.US,D,20020502,000000,31.482,32.7596,31.4731,32.7547,1738656.3459282,0
+CLX.US,D,20020503,000000,32.9043,33.394,32.618,33.2623,1711086.2548084,0
+CLX.US,D,20020506,000000,33.3311,33.5366,32.8275,32.8698,661573.39904078,0
+CLX.US,D,20020507,000000,33.1472,33.1865,32.4823,32.8117,1432868.9894584,0
+CLX.US,D,20020508,000000,32.8117,33.0262,32.4823,32.4823,1805775.3906371,0
+CLX.US,D,20020509,000000,32.4823,33.7177,32.3367,32.8196,1613890.9319158,0
+CLX.US,D,20020510,000000,33.1472,33.7107,32.8049,33.3006,1217727.3181263,0
+CLX.US,D,20020513,000000,33.458,33.8534,33.3311,33.4884,585262.29054117,0
+CLX.US,D,20020514,000000,33.4294,33.4363,32.8324,33.2623,1345697.3981125,0
+CLX.US,D,20020515,000000,33.2623,33.4294,33.0498,33.277,700974.92986127,0
+CLX.US,D,20020516,000000,33.3665,33.6035,33.0419,33.394,441977.5266837,0
+CLX.US,D,20020517,000000,33.2563,33.6733,33.0114,33.6222,1325645.8681842,0
+CLX.US,D,20020520,000000,33.4658,33.6812,33.2072,33.3517,765172.97033706,0
+CLX.US,D,20020521,000000,32.8324,33.1865,32.7272,32.8324,1330242.4084339,0
+CLX.US,D,20020522,000000,32.7272,33.0419,32.4439,32.7547,1145454.5767738,0
+CLX.US,D,20020523,000000,32.618,32.798,32.1459,32.5452,864035.69557634,0
+CLX.US,D,20020524,000000,32.8324,33.1216,32.1518,32.2512,872388.97465001,0
+CLX.US,D,20020528,000000,32.4301,32.4439,31.843,32.0701,842592.291372,0
+CLX.US,D,20020529,000000,32.195,32.4517,31.8066,32.0633,580525.44448418,0
+CLX.US,D,20020530,000000,31.7072,32.3367,31.7072,32.0023,607125.59545844,0
+CLX.US,D,20020531,000000,32.1291,32.8275,32.0545,32.3367,647646.5226105,0
+CLX.US,D,20020603,000000,32.2285,33.1166,31.9187,31.9187,856241.60631407,0
+CLX.US,D,20020604,000000,31.9256,32.676,31.7692,32.2216,1244740.2528523,0
+CLX.US,D,20020605,000000,32.2285,33.155,32.0947,33.0419,1048259.2538813,0
+CLX.US,D,20020606,000000,33.1865,33.4658,32.8825,32.8885,971537.39504749,0
+CLX.US,D,20020607,000000,32.8885,33.1865,32.7596,33.0026,1234021.092522,0
+CLX.US,D,20020610,000000,33.1166,33.6969,32.7744,33.3006,1608879.5744969,0
+CLX.US,D,20020611,000000,33.2239,33.574,32.6121,32.7036,999944.23746697,0
+CLX.US,D,20020612,000000,32.798,33.1166,32.195,32.5315,2179102.7092374,0
+CLX.US,D,20020613,000000,32.5914,32.6514,31.9334,32.0151,1618346.1496496,0
+CLX.US,D,20020614,000000,31.5991,31.9875,31.42,31.7554,1739769.6420073,0
+CLX.US,D,20020617,000000,31.7692,32.1291,31.6983,32.1115,1205891.8115907,0
+CLX.US,D,20020618,000000,32.1291,32.1518,31.7475,31.9128,789819.00709764,0
+CLX.US,D,20020619,000000,31.6708,32.0357,31.5026,31.9256,1531734.7648239,0
+CLX.US,D,20020620,000000,31.7072,31.7633,31.3816,31.6856,1358506.9116287,0
+CLX.US,D,20020621,000000,31.065,31.3816,30.9086,30.9371,1615843.012712,0
+CLX.US,D,20020624,000000,30.7875,30.8574,30.0047,30.0538,1702174.802632,0
+CLX.US,D,20020625,000000,30.1246,30.3657,29.3594,29.3732,1397920.6429542,0
+CLX.US,D,20020626,000000,29.1912,29.8965,28.668,29.321,3157045.3693974,0
+CLX.US,D,20020627,000000,29.4735,30.0047,28.789,29.9407,1640068.1320509,0
+CLX.US,D,20020628,000000,29.9407,30.0106,29.0693,29.1912,1822762.5603989,0
+CLX.US,D,20020701,000000,29.1637,30.4355,29.0919,30.1326,1788091.7753829,0
+CLX.US,D,20020702,000000,29.8335,29.9407,28.9493,29.0693,1798119.5737645,0
+CLX.US,D,20020703,000000,28.843,29.7234,28.487,29.0241,1222044.2634704,0
+CLX.US,D,20020705,000000,28.7673,29.7952,28.668,29.7234,481241.80182322,0
+CLX.US,D,20020708,000000,29.3791,29.8679,29.3732,29.7234,1378563.5251008,0
+CLX.US,D,20020709,000000,29.7234,30.1384,28.9346,28.9346,887430.16386812,0
+CLX.US,D,20020710,000000,28.7673,29.0555,28.1782,28.1782,1448326.0125544,0
+CLX.US,D,20020711,000000,27.8201,28.2461,26.8317,26.9743,2623306.8280793,0
+CLX.US,D,20020712,000000,26.6536,27.2831,25.7743,26.1107,3049684.9924422,0
+CLX.US,D,20020715,000000,26.333,26.333,24.7121,25.8373,2731221.3113021,0
+CLX.US,D,20020716,000000,25.4872,25.8284,24.7121,25.077,1876233.3068744,0
+CLX.US,D,20020717,000000,25.6504,25.8373,24.537,24.7121,1745623.8509784,0
+CLX.US,D,20020718,000000,24.8891,25.0622,23.5367,23.757,2927560.9877572,0
+CLX.US,D,20020719,000000,23.757,23.9715,22.5354,22.7223,2891218.7335594,0
+CLX.US,D,20020722,000000,23.3764,24.3599,23.1275,23.9429,3045366.0136807,0
+CLX.US,D,20020723,000000,24.2538,25.1911,24.0747,24.7839,2174927.0864093,0
+CLX.US,D,20020724,000000,24.6393,26.5031,24.6393,26.2415,2745566.0550279,0
+CLX.US,D,20020725,000000,26.4747,26.697,25.4154,26.2622,1857856.296254,0
+CLX.US,D,20020726,000000,26.1983,26.4373,25.7901,26.4294,1231653.1778479,0
+CLX.US,D,20020729,000000,27.0884,27.4199,26.4825,27.05,1163982.0602889,0
+CLX.US,D,20020730,000000,26.9084,26.9163,26.1107,26.4441,1227479.5884373,0
+CLX.US,D,20020731,000000,26.4441,27.8723,26.1619,27.3382,2195249.0608646,0
+CLX.US,D,20020801,000000,27.1946,27.7543,26.7716,26.9743,1258533.9404366,0
+CLX.US,D,20020802,000000,27.05,27.4592,26.573,27.0028,1055920.1542976,0
+CLX.US,D,20020805,000000,26.6615,27.1524,26.1757,26.278,1294455.2772126,0
+CLX.US,D,20020806,000000,26.4146,27.05,25.9652,26.0399,1477148.6888518,0
+CLX.US,D,20020807,000000,27.6923,27.6923,26.5966,27.2674,2609379.951649,0
+CLX.US,D,20020808,000000,27.4395,28.4024,27.4395,28.3228,1320496.2383755,0
+CLX.US,D,20020809,000000,28.3966,29.3939,28.3729,28.9985,1910908.1587253,0
+CLX.US,D,20020812,000000,28.9985,29.4667,28.4742,29.0407,1080008.0179555,0
+CLX.US,D,20020813,000000,28.6837,29.5375,28.6837,28.903,930181.75001331,0
+CLX.US,D,20020814,000000,29.0034,29.6014,28.3297,29.6014,1566544.8389384,0
+CLX.US,D,20020815,000000,29.5935,30.1542,29.3594,29.9595,1923440.1107534,0
+CLX.US,D,20020816,000000,29.8247,29.8621,29.2572,29.5581,1486622.3809658,0
+CLX.US,D,20020819,000000,29.564,29.7952,29.33,29.7952,1258390.5845031,0
+CLX.US,D,20020820,000000,29.7086,30.8702,29.4667,30.4276,1974126.091968,0
+CLX.US,D,20020821,000000,30.465,30.579,29.8247,30.4276,1063857.5994933,0
+CLX.US,D,20020822,000000,30.1758,30.7423,30.167,30.5997,857216.63000342,0
+CLX.US,D,20020823,000000,30.4276,30.6804,30.2053,30.3725,898431.96923037,0
+CLX.US,D,20020826,000000,30.3057,30.4276,29.5021,30.0971,1083772.8904494,0
+CLX.US,D,20020827,000000,30.4276,30.8515,30.105,30.8023,934637.98445586,0
+CLX.US,D,20020828,000000,30.6735,30.7807,30.3273,30.5712,849692.98526812,0
+CLX.US,D,20020829,000000,30.2496,30.4699,29.9889,30.2142,849419.49061491,0
+CLX.US,D,20020830,000000,30.0322,30.884,29.8247,30.5712,589019.02936508,0
+CLX.US,D,20020903,000000,30.0391,30.105,29.3654,29.7519,1335255.7992704,0
+CLX.US,D,20020904,000000,29.681,30.2496,29.5375,30.1542,1180962.1130894,0
+CLX.US,D,20020905,000000,29.9595,30.7128,29.9595,30.403,1390949.071069,0
+CLX.US,D,20020906,000000,30.5712,30.6735,29.8247,30.282,1135711.4568416,0
+CLX.US,D,20020909,000000,29.9595,30.7049,29.8965,30.645,1169830.1690074,0
+CLX.US,D,20020910,000000,30.6381,30.8239,30.4355,30.7423,1063995.871883,0
+CLX.US,D,20020911,000000,30.9824,31.1387,30.7807,30.8515,951481.79828419,0
+CLX.US,D,20020912,000000,30.6735,30.7423,30.1758,30.3057,871836.90179984,0
+CLX.US,D,20020913,000000,30.3057,30.6646,30.0538,30.5348,728406.74859141,0
+CLX.US,D,20020916,000000,30.3567,30.8171,30.1758,30.5348,882977.99626057,0
+CLX.US,D,20020917,000000,30.7049,30.8515,29.7598,29.8089,1083075.4282483,0
+CLX.US,D,20020918,000000,29.8089,30.5997,28.789,30.2496,2854736.1735545,0
+CLX.US,D,20020919,000000,30.105,31.065,29.681,30.5407,1969812.1967502,0
+CLX.US,D,20020920,000000,30.996,30.996,30.3194,30.5152,1966606.5140677,0
+CLX.US,D,20020923,000000,30.3725,30.5712,29.8965,30.2496,1701897.2411438,0
+CLX.US,D,20020924,000000,30.105,30.1384,28.547,28.6325,2622747.6382679,0
+CLX.US,D,20020925,000000,28.9346,29.6309,28.8302,29.4283,1662490.6267796,0
+CLX.US,D,20020926,000000,29.5375,30.3961,29.4667,30.3567,1165650.4793444,0
+CLX.US,D,20020927,000000,29.9595,30.1384,29.1499,29.1568,1641461.0230357,0
+CLX.US,D,20020930,000000,29.0034,29.0034,28.1369,28.5332,2277963.4010592,0
+CLX.US,D,20021001,000000,28.7053,29.4814,28.6099,29.4814,1231373.5829422,0
+CLX.US,D,20021002,000000,29.3378,29.4578,28.7506,28.9257,905533.67983524,0
+CLX.US,D,20021003,000000,28.85,29.6948,28.6533,28.8608,1119697.2773517,0
+CLX.US,D,20021004,000000,28.9985,29.2926,28.3444,28.5883,1326063.7354796,0
+CLX.US,D,20021007,000000,28.8608,29.2926,28.5883,28.6533,1230123.0311821,0
+CLX.US,D,20021008,000000,28.5815,29.564,28.5401,29.0201,1306988.2459494,0
+CLX.US,D,20021009,000000,28.9985,28.9985,28.2579,28.5096,1418661.5014136,0
+CLX.US,D,20021010,000000,28.4674,29.6309,28.4024,29.4007,1431613.3541546,0
+CLX.US,D,20021011,000000,29.6456,29.9761,29.1499,29.8965,933520.62154179,0
+CLX.US,D,20021014,000000,29.7519,30.282,29.7302,30.1542,690812.92592488,0
+CLX.US,D,20021015,000000,30.5997,30.5997,28.8736,29.2502,2853760.1331564,0
+CLX.US,D,20021016,000000,29.2572,29.6604,28.6837,29.1352,2799593.9578973,0
+CLX.US,D,20021017,000000,29.1421,29.6309,28.547,29.1224,2163367.1079444,0
+CLX.US,D,20021018,000000,29.0034,30.0322,28.789,30.0322,1384131.0222049,0
+CLX.US,D,20021021,000000,29.681,30.2496,29.2926,30.2496,851086.89296165,0
+CLX.US,D,20021022,000000,29.8247,29.9329,28.6031,28.8558,1670841.8724358,0
+CLX.US,D,20021023,000000,28.7506,29.33,28.6916,29.33,1240005.4402128,0
+CLX.US,D,20021024,000000,29.321,29.624,28.5972,28.726,1012476.189495,0
+CLX.US,D,20021025,000000,28.4024,28.6179,28.2087,28.365,1302252.4166011,0
+CLX.US,D,20021028,000000,28.3886,28.3886,27.4464,27.6923,2218645.5625739,0
+CLX.US,D,20021029,000000,28.2165,28.7742,27.3707,28.6916,3012499.8866924,0
+CLX.US,D,20021030,000000,29.9889,31.6325,29.5315,29.6093,8081010.5712091,0
+CLX.US,D,20021031,000000,30.7049,32.1459,30.526,32.0849,6220094.9983323,0
+CLX.US,D,20021101,000000,32.1026,32.1026,31.1387,31.9403,2492410.6603164,0
+CLX.US,D,20021104,000000,31.9492,32.4085,31.6708,31.8066,2502297.136182,0
+CLX.US,D,20021105,000000,31.6787,32.3524,31.6787,32.1026,2218784.8516724,0
+CLX.US,D,20021106,000000,32.3456,32.3456,31.6109,32.2088,1876930.7690755,0
+CLX.US,D,20021107,000000,32.2088,32.9199,32.0023,32.7036,2479879.7249971,0
+CLX.US,D,20021108,000000,32.9199,33.2701,32.3367,32.6328,2179381.2874344,0
+CLX.US,D,20021111,000000,32.4735,32.4823,31.4496,31.5863,1731832.1968116,0
+CLX.US,D,20021112,000000,31.7072,31.778,31.1181,31.2007,1953237.8107401,0
+CLX.US,D,20021113,000000,31.5991,31.6325,31.0364,31.3688,1830141.8324919,0
+CLX.US,D,20021114,000000,31.058,32.3102,30.7807,32.1026,3373576.881588,0
+CLX.US,D,20021115,000000,32.1026,32.798,31.9944,32.4517,2459686.8725528,0
+CLX.US,D,20021118,000000,32.4607,32.741,32.1724,32.6956,2131339.7656733,0
+CLX.US,D,20021119,000000,31.957,32.7744,31.957,32.7478,2795832.1355296,0
+CLX.US,D,20021120,000000,32.6514,32.9632,32.3977,32.7478,1903808.481538,0
+CLX.US,D,20021121,000000,32.7547,32.7547,32.0545,32.1223,2146377.9047651,0
+CLX.US,D,20021122,000000,32.1223,32.4961,31.957,32.0771,2016598.0832075,0
+CLX.US,D,20021125,000000,32.1026,32.1115,31.7928,31.9403,1382319.2472159,0
+CLX.US,D,20021126,000000,31.7633,31.8862,31.482,31.5636,1551370.4608743,0
+CLX.US,D,20021127,000000,31.4052,31.5272,31.2331,31.3256,2172278.5601208,0
+CLX.US,D,20021129,000000,30.884,31.3905,30.8643,31.3049,800677.45652642,0
+CLX.US,D,20021202,000000,31.3118,31.3816,30.9223,31.299,2067003.4528078,0
+CLX.US,D,20021203,000000,31.1683,31.843,31.1683,31.2833,1409614.8269738,0
+CLX.US,D,20021204,000000,31.4554,32.195,31.42,32.0475,1188204.1295015,0
+CLX.US,D,20021205,000000,32.0545,32.0633,31.3443,31.4052,1728211.6969599,0
+CLX.US,D,20021206,000000,31.4554,31.957,31.3315,31.8262,1149358.7383662,0
+CLX.US,D,20021209,000000,31.9875,32.1291,31.6177,31.6708,970839.93284635,0
+CLX.US,D,20021210,000000,31.42,32.3819,31.3443,32.3819,1406548.4333898,0
+CLX.US,D,20021211,000000,32.0475,32.3574,31.957,32.2648,1150888.885032,0
+CLX.US,D,20021212,000000,32.2738,32.2738,31.5863,31.9128,1803131.9478922,0
+CLX.US,D,20021213,000000,31.9187,32.0299,31.3816,31.6983,1102985.6356606,0
+CLX.US,D,20021216,000000,31.7072,31.8784,31.3443,31.5863,1492327.1337509,0
+CLX.US,D,20021217,000000,31.5774,31.6708,31.1338,31.42,1472556.2154371,0
+CLX.US,D,20021218,000000,31.0964,31.4052,31.065,31.3443,1289306.6641127,0
+CLX.US,D,20021219,000000,30.7049,30.7128,29.4971,29.9525,5413844.961158,0
+CLX.US,D,20021220,000000,29.9525,30.1542,28.9926,29.4578,4952654.6892631,0
+CLX.US,D,20021223,000000,29.6398,29.7804,29.4214,29.5935,1029882.243261,0
+CLX.US,D,20021224,000000,29.6181,29.688,29.4214,29.5719,309549.17883752,0
+CLX.US,D,20021226,000000,29.5139,30.0322,29.5139,29.7952,911105.24377435,0
+CLX.US,D,20021227,000000,29.7372,29.9889,29.5503,29.564,715319.67358699,0
+CLX.US,D,20021230,000000,29.5719,29.7302,29.321,29.4667,983372.90158311,0
+CLX.US,D,20021231,000000,29.5719,29.6398,28.9985,29.4578,958167.67501112,0
+CLX.US,D,20030102,000000,29.8089,30.1906,29.7372,30.1326,980172.30244436,0
+CLX.US,D,20030103,000000,30.0971,30.1178,29.6014,29.8247,1108139.3323043,0
+CLX.US,D,20030106,000000,29.8247,30.3273,29.6398,30.2604,1485363.6955358,0
+CLX.US,D,20030107,000000,30.1326,30.2053,29.2846,29.4135,1397637.9979222,0
+CLX.US,D,20030108,000000,29.3516,29.4893,29.0201,29.1283,1281646.7804052,0
+CLX.US,D,20030109,000000,29.1283,29.2788,28.7053,28.9926,1856462.3885605,0
+CLX.US,D,20030110,000000,28.9926,29.265,28.7053,29.0477,1662630.9325868,0
+CLX.US,D,20030113,000000,28.9178,28.9257,28.2579,28.3169,2460660.8795334,0
+CLX.US,D,20030114,000000,28.309,28.4526,28.0434,28.2017,1530202.5847406,0
+CLX.US,D,20030115,000000,28.2087,28.5165,27.7208,28.3886,2043192.1339293,0
+CLX.US,D,20030116,000000,28.3493,28.8814,28.2087,28.7673,1179016.1325457,0
+CLX.US,D,20030117,000000,28.7742,29.1991,28.6916,28.7978,2139975.6897789,0
+CLX.US,D,20030121,000000,28.903,29.1155,28.2087,28.2883,1999471.6243473,0
+CLX.US,D,20030122,000000,28.2313,28.4182,27.527,27.527,2316123.5304984,0
+CLX.US,D,20030123,000000,27.8487,28.1231,27.5644,27.9421,956499.25595563,0
+CLX.US,D,20030124,000000,28.0513,28.2962,27.527,27.5349,875738.01326597,0
+CLX.US,D,20030127,000000,27.5349,27.5968,27.0294,27.1524,1286518.8487256,0
+CLX.US,D,20030128,000000,27.2084,28.065,27.0648,27.7769,1471440.8859405,0
+CLX.US,D,20030129,000000,27.7543,27.7543,27.0373,27.6776,1530893.9466893,0
+CLX.US,D,20030130,000000,27.3313,27.5054,26.8573,26.9379,1552900.60754,0
+CLX.US,D,20030131,000000,26.9241,27.7543,26.9241,27.4464,1235276.7278258,0
+CLX.US,D,20030203,000000,27.6116,28.005,27.5968,27.8055,1256023.6865377,0
+CLX.US,D,20030204,000000,27.7917,28.3572,27.7543,28.3572,1979276.7384855,0
+CLX.US,D,20030205,000000,28.5096,28.5165,27.7493,27.8998,1304482.0588855,0
+CLX.US,D,20030206,000000,27.9293,28.2235,27.6776,27.9992,1359482.9520268,0
+CLX.US,D,20030207,000000,28.1497,28.1939,27.8418,28.0798,1695909.8433268,0
+CLX.US,D,20030210,000000,28.2579,28.9857,28.2579,28.7329,2525551.2986666,0
+CLX.US,D,20030211,000000,29.3732,29.5857,28.6611,29.0201,3416882.5740008,0
+CLX.US,D,20030212,000000,29.0201,29.7154,29.0201,29.4431,3203414.405268,0
+CLX.US,D,20030213,000000,29.5503,30.0912,29.4893,29.9457,2910014.628184,0
+CLX.US,D,20030214,000000,30.0322,30.1246,29.6398,29.9457,2009078.5053072,0
+CLX.US,D,20030218,000000,30.2673,30.5938,30.162,30.3351,1604840.190641,0
+CLX.US,D,20030219,000000,30.162,30.162,29.4431,29.4431,2187313.6490864,0
+CLX.US,D,20030220,000000,29.7302,29.7804,29.3378,29.5424,4085278.0887408,0
+CLX.US,D,20030221,000000,29.802,30.0617,29.5217,29.9103,1813021.4738842,0
+CLX.US,D,20030224,000000,29.9103,30.0784,29.802,29.9457,1398193.1208986,0
+CLX.US,D,20030225,000000,29.802,30.1542,29.624,30.1118,1324256.0273256,0
+CLX.US,D,20030226,000000,30.0538,30.2142,29.9329,29.9821,1462666.6894451,0
+CLX.US,D,20030227,000000,30.162,30.3657,30.162,30.1974,2150837.1893339,0
+CLX.US,D,20030228,000000,30.465,30.6971,30.1462,30.3853,2534323.4617445,0
+CLX.US,D,20030303,000000,30.5938,30.6971,29.9821,29.9821,1475474.1695439,0
+CLX.US,D,20030304,000000,30.0912,30.1118,29.802,29.8876,1817055.7741963,0
+CLX.US,D,20030305,000000,29.8965,30.7739,29.7302,30.3853,2646562.0072726,0
+CLX.US,D,20030306,000000,30.2673,30.526,30.0912,30.1974,1829170.8756376,0
+CLX.US,D,20030307,000000,30.1974,30.3273,29.9595,30.2899,1992787.7810378,0
+CLX.US,D,20030310,000000,30.2673,30.3351,30.0538,30.0971,1580195.1705892,0
+CLX.US,D,20030311,000000,30.0912,30.519,29.9181,30.3115,1384827.4676973,0
+CLX.US,D,20030312,000000,30.2358,30.7561,30.1246,30.7561,1591612.8098294,0
+CLX.US,D,20030313,000000,30.8997,31.721,30.2358,31.5026,1963403.8815115,0
+CLX.US,D,20030314,000000,31.5026,31.6708,30.9676,31.2007,1510013.7991313,0
+CLX.US,D,20030317,000000,31.2331,32.2285,31.058,32.0633,1695353.7036416,0
+CLX.US,D,20030318,000000,32.0633,32.137,31.7072,32.1115,1266463.2519623,0
+CLX.US,D,20030319,000000,32.0299,32.4351,32.0219,32.4243,1355441.5347534,0
+CLX.US,D,20030320,000000,32.3022,32.9337,32.0435,32.857,1560279.8796331,0
+CLX.US,D,20030321,000000,33.0694,33.4363,32.7036,33.4363,1393460.3416766,0
+CLX.US,D,20030324,000000,33.2563,33.2563,32.4607,32.6898,1180822.823991,0
+CLX.US,D,20030325,000000,32.6898,33.3233,32.4243,32.798,1449014.3243768,0
+CLX.US,D,20030326,000000,32.618,32.8275,32.0299,32.6328,1647589.7433687,0
+CLX.US,D,20030327,000000,32.5659,33.3665,32.2816,33.1166,1209656.6840846,0
+CLX.US,D,20030328,000000,32.9908,33.6035,32.7832,33.5809,1151864.9254301,0
+CLX.US,D,20030331,000000,32.2364,33.8297,32.2364,33.155,1866347.8477174,0
+CLX.US,D,20030401,000000,33.216,33.7531,33.1708,33.5366,1637701.2340855,0
+CLX.US,D,20030402,000000,33.8248,34.7356,33.7815,34.6421,2585847.2109675,0
+CLX.US,D,20030403,000000,34.6421,34.6421,33.9664,33.9734,2446876.3423279,0
+CLX.US,D,20030404,000000,34.1553,34.1553,33.6812,33.9508,1425902.501117,0
+CLX.US,D,20030407,000000,34.291,34.3274,33.3999,33.4068,1547886.1999948,0
+CLX.US,D,20030408,000000,33.7177,33.8248,33.1708,33.7589,1520175.8030677,0
+CLX.US,D,20030409,000000,33.4294,34.3628,33.4294,33.6222,928929.16483576,0
+CLX.US,D,20030410,000000,33.5366,33.7177,33.1934,33.3233,1104102.9985747,0
+CLX.US,D,20030411,000000,33.4068,33.7531,33.216,33.2701,1208393.9318196,0
+CLX.US,D,20030414,000000,33.394,33.5436,33.1934,33.3587,1933744.4539145,0
+CLX.US,D,20030415,000000,33.4294,33.4363,33.0862,33.1629,1710805.6431939,0
+CLX.US,D,20030416,000000,33.1776,33.2495,32.7272,32.8698,2324057.9255679,0
+CLX.US,D,20030417,000000,32.8698,33.394,32.558,33.336,1176235.4341199,0
+CLX.US,D,20030421,000000,33.458,33.6222,33.2357,33.2927,1423538.6532779,0
+CLX.US,D,20030422,000000,33.3429,33.574,33.1629,33.394,2244826.829544,0
+CLX.US,D,20030423,000000,33.4727,33.4727,33.0694,33.155,1658174.6981443,0
+CLX.US,D,20030424,000000,33.1865,33.458,33.0646,33.2927,1631434.2413628,0
+CLX.US,D,20030425,000000,33.216,33.2849,32.8049,32.8324,1175117.0544971,0
+CLX.US,D,20030428,000000,32.676,33.1472,32.676,33.0114,1318128.3237014,0
+CLX.US,D,20030429,000000,33.1934,33.3233,32.5039,32.8885,1476035.3927728,0
+CLX.US,D,20030430,000000,32.5315,32.8049,32.4163,32.4735,1823600.3284072,0
+CLX.US,D,20030501,000000,32.4735,32.6446,31.957,32.5393,1110368.9745887,0
+CLX.US,D,20030502,000000,32.5393,33.2357,32.2088,33.1708,1526162.184176,0
+CLX.US,D,20030505,000000,33.3852,33.6153,32.9199,33.2239,1218702.3418157,0
+CLX.US,D,20030506,000000,33.2298,33.3999,32.5117,32.8393,1208122.4705839,0
+CLX.US,D,20030507,000000,32.741,33.2701,32.735,33.094,1082938.1725673,0
+CLX.US,D,20030508,000000,32.8885,33.1,31.4554,31.5026,2788869.7140232,0
+CLX.US,D,20030509,000000,31.5115,31.6029,30.3794,31.002,4809921.9982558,0
+CLX.US,D,20030512,000000,30.9538,30.9538,30.162,30.3893,5913889.774567,0
+CLX.US,D,20030513,000000,30.3194,30.7374,30.3115,30.5348,3754140.116348,0
+CLX.US,D,20030514,000000,30.5997,30.6804,30.2673,30.3115,2674129.0482662,0
+CLX.US,D,20030515,000000,30.1836,30.7739,30.1836,30.4355,2424595.1701152,0
+CLX.US,D,20030516,000000,30.2555,30.3794,29.8965,29.8965,2973516.2231673,0
+CLX.US,D,20030519,000000,30.0538,30.2673,29.7302,30.0617,3173337.1103756,0
+CLX.US,D,20030520,000000,30.0706,30.5092,29.9595,30.2899,2351628.0166878,0
+CLX.US,D,20030521,000000,30.282,30.7739,30.1836,30.4945,2426546.2342026,0
+CLX.US,D,20030522,000000,30.6292,31.1899,30.6292,31.0522,1528671.4213661,0
+CLX.US,D,20030523,000000,31.002,31.002,30.4945,30.4945,1621548.7822059,0
+CLX.US,D,20030527,000000,30.4492,31.058,30.4414,30.8446,1138075.3046808,0
+CLX.US,D,20030528,000000,30.8781,31.42,30.8643,31.3315,3221796.4994321,0
+CLX.US,D,20030529,000000,31.2912,31.6983,30.9588,31.1387,2812402.4547047,0
+CLX.US,D,20030530,000000,30.2358,32.0771,30.2358,32.0701,2062685.490755,0
+CLX.US,D,20030602,000000,32.0701,32.3898,31.6639,31.8577,1756757.8284779,0
+CLX.US,D,20030603,000000,31.957,32.1164,31.8498,32.0435,1398193.1208986,0
+CLX.US,D,20030604,000000,31.4672,32.6328,31.4052,32.3456,2113795.4395176,0
+CLX.US,D,20030605,000000,32.3574,32.6593,31.957,32.3574,1484388.6718464,0
+CLX.US,D,20030606,000000,32.4961,32.7596,32.0947,32.0947,1756341.9945999,0
+CLX.US,D,20030609,000000,32.1606,32.3819,31.6177,31.8931,1085996.4324813,0
+CLX.US,D,20030610,000000,31.8262,31.9078,31.5361,31.721,1111762.8822822,0
+CLX.US,D,20030611,000000,31.8262,32.2816,31.6708,32.2512,1735040.9296203,0
+CLX.US,D,20030612,000000,32.4085,32.9967,32.26,32.8825,1465587.6936782,0
+CLX.US,D,20030613,000000,33.0694,33.1078,32.2216,32.5245,1376474.1886236,0
+CLX.US,D,20030616,000000,32.6062,32.9632,32.5177,32.9632,845099.4951446,0
+CLX.US,D,20030617,000000,33.033,33.033,32.2432,32.4961,2225610.0174978,0
+CLX.US,D,20030618,000000,31.42,31.6708,30.1384,30.3725,8556406.2977312,0
+CLX.US,D,20030619,000000,30.5938,31.0718,30.5938,30.7374,4479628.9108326,0
+CLX.US,D,20030620,000000,30.9302,31.4288,30.8781,31.002,1925392.1915495,0
+CLX.US,D,20030623,000000,30.884,31.0443,30.3794,30.946,1767343.7999622,0
+CLX.US,D,20030624,000000,30.9588,31.1475,30.7739,30.8781,1197677.8216155,0
+CLX.US,D,20030625,000000,30.8781,31.3197,30.7305,31.0964,2208203.9637318,0
+CLX.US,D,20030626,000000,31.1613,31.2754,30.9302,31.058,1826521.3326403,0
+CLX.US,D,20030627,000000,31.058,31.2754,30.8102,30.8446,1066085.2083602,0
+CLX.US,D,20030630,000000,30.8918,31.002,30.5624,30.6292,1412818.4762388,0
+CLX.US,D,20030701,000000,30.6292,31.0964,30.1974,31.0718,1651069.9374132,0
+CLX.US,D,20030702,000000,30.9538,31.0797,30.6971,31.0178,920714.15815182,0
+CLX.US,D,20030703,000000,31.0178,31.2607,30.6646,30.7473,544881.66919634,0
+CLX.US,D,20030707,000000,30.9164,31.0088,30.7473,30.8102,974178.80437483,0
+CLX.US,D,20030708,000000,30.8171,31.0246,30.6568,30.9538,974598.70508776,0
+CLX.US,D,20030709,000000,30.9538,31.0305,30.7374,30.9538,1033362.4373054,0
+CLX.US,D,20030710,000000,30.9538,31.1683,30.8171,31.0797,1418247.7009532,0
+CLX.US,D,20030711,000000,31.0088,31.065,30.5348,30.8446,1531038.3193315,0
+CLX.US,D,20030714,000000,31.0246,31.9334,30.7739,31.778,3081990.9129103,0
+CLX.US,D,20030715,000000,32.2432,32.4607,31.9187,32.3741,3453921.273691,0
+CLX.US,D,20030716,000000,32.4607,32.9967,31.8784,32.0023,2526246.7274502,0
+CLX.US,D,20030717,000000,31.9875,32.3977,31.8066,31.9256,1428829.6056025,0
+CLX.US,D,20030718,000000,32.0633,32.5177,32.0219,32.4607,1188344.4353088,0
+CLX.US,D,20030721,000000,32.2816,32.5914,31.9492,32.1793,1291388.8836286,0
+CLX.US,D,20030722,000000,32.2738,32.4607,31.8862,32.195,1234994.0827938,0
+CLX.US,D,20030723,000000,32.3367,32.3367,31.6639,32.195,1016374.2508349,0
+CLX.US,D,20030724,000000,32.195,32.3741,31.8862,32.137,2874506.0751596,0
+CLX.US,D,20030725,000000,32.137,32.137,31.3984,31.9187,1445677.4862658,0
+CLX.US,D,20030728,000000,31.9256,32.1223,31.5991,31.957,951767.49344238,0
+CLX.US,D,20030729,000000,31.9403,31.9403,31.3315,31.3512,1626284.6115541,0
+CLX.US,D,20030730,000000,31.4554,31.4554,31.0964,31.3118,837024.79426788,0
+CLX.US,D,20030731,000000,31.42,31.7072,31.1613,31.1613,1236250.7348064,0
+CLX.US,D,20030801,000000,31.2754,31.299,30.9086,30.9588,886039.30630084,0
+CLX.US,D,20030804,000000,30.8102,31.2912,30.4876,31.1899,1112454.2442308,0
+CLX.US,D,20030805,000000,31.1683,31.181,30.5407,30.8239,882274.43380694,0
+CLX.US,D,20030806,000000,30.8239,31.5272,30.6735,31.0178,1179994.2063613,0
+CLX.US,D,20030807,000000,31.1683,31.3688,30.8387,31.0088,639988.67232046,0
+CLX.US,D,20030808,000000,31.0305,31.2243,30.8102,30.8781,905253.06822078,0
+CLX.US,D,20030811,000000,30.9538,31.0246,30.7374,30.7473,1123738.694625,0
+CLX.US,D,20030812,000000,30.6292,31.5863,29.8739,31.5026,2147213.639356,0
+CLX.US,D,20030813,000000,31.5026,31.5991,30.3273,30.4355,1955465.419607,0
+CLX.US,D,20030814,000000,30.403,30.8643,30.3273,30.4109,1595093.0038738,0
+CLX.US,D,20030815,000000,30.5544,30.8781,30.1974,30.645,802767.80971233,0
+CLX.US,D,20030818,000000,30.579,30.8446,30.3961,30.3961,840503.97160358,0
+CLX.US,D,20030819,000000,30.519,30.7374,30.4355,30.5152,986717.87336407,0
+CLX.US,D,20030820,000000,30.3794,30.5938,30.3057,30.3057,1063440.7489066,0
+CLX.US,D,20030821,000000,30.3961,30.8023,30.2732,30.2987,783136.18049695,0
+CLX.US,D,20030822,000000,30.282,30.519,30.0538,30.162,1101457.5224123,0
+CLX.US,D,20030825,000000,30.162,30.2899,29.9683,30.2427,733976.27911303,0
+CLX.US,D,20030826,000000,30.222,30.8574,30.2142,30.8023,1532711.8219307,0
+CLX.US,D,20030827,000000,30.8781,31.0305,30.7049,30.8918,1412537.8646244,0
+CLX.US,D,20030828,000000,30.9086,31.1092,30.7739,30.9164,984345.89185496,0
+CLX.US,D,20030829,000000,30.8781,30.884,30.4109,30.7739,1412957.7653373,0
+CLX.US,D,20030902,000000,30.7561,31.6925,30.7561,31.6787,1893361.7991521,0
+CLX.US,D,20030903,000000,31.6708,32.3456,31.6393,32.2157,1872475.5513417,0
+CLX.US,D,20030904,000000,32.2157,32.5245,31.9944,32.2512,1155898.2090334,0
+CLX.US,D,20030905,000000,32.1724,32.3574,31.9728,32.0701,1336090.5171525,0
+CLX.US,D,20030908,000000,32.2088,32.317,31.9669,32.1223,825883.69980715,0
+CLX.US,D,20030909,000000,32.1223,32.3977,32.1223,32.195,1042693.7901947,0
+CLX.US,D,20030910,000000,32.195,32.3249,32.0435,32.0771,1021245.3024466,0
+CLX.US,D,20030911,000000,32.3022,32.3977,32.2088,32.3524,957892.14694041,0
+CLX.US,D,20030912,000000,32.317,32.3977,32.1223,32.3977,956218.64434118,0
+CLX.US,D,20030915,000000,32.4243,32.7114,32.3672,32.6258,873366.03175685,0
+CLX.US,D,20030916,000000,32.5914,32.5914,32.0101,32.4961,2169769.3229307,0
+CLX.US,D,20030917,000000,32.4961,32.5393,32.2816,32.4961,1461275.8318779,0
+CLX.US,D,20030918,000000,32.6062,32.8963,32.5452,32.8825,1188204.1295015,0
+CLX.US,D,20030919,000000,33.0114,33.0114,32.7547,33.0026,1129588.8367611,0
+CLX.US,D,20030922,000000,33.0026,33.0026,32.5177,32.741,986436.24504087,0
+CLX.US,D,20030923,000000,32.8393,33.2495,32.6062,33.1629,1235551.2391878,0
+CLX.US,D,20030924,000000,33.1078,33.2357,32.8481,33.0026,1465451.4547059,0
+CLX.US,D,20030925,000000,33.0576,33.4068,32.9967,33.216,1738102.2396606,0
+CLX.US,D,20030926,000000,33.1776,33.1776,32.7114,32.8196,1390949.071069,0
+CLX.US,D,20030929,000000,32.9505,33.1078,32.6898,32.8481,1472136.3147241,0
+CLX.US,D,20030930,000000,32.8481,33.0419,32.5315,32.9416,1137246.6870511,0
+CLX.US,D,20031001,000000,32.9337,33.0694,32.735,33.0694,1599827.8165133,0
+CLX.US,D,20031002,000000,33.1078,33.1078,32.7832,32.8825,1400006.9293051,0
+CLX.US,D,20031003,000000,33.0114,33.033,32.7203,32.9043,1722221.2490166,0
+CLX.US,D,20031006,000000,32.9416,33.1314,32.8324,32.9967,931992.50829353,0
+CLX.US,D,20031007,000000,32.8324,32.9279,32.4085,32.798,1306988.2459494,0
+CLX.US,D,20031008,000000,32.7665,33.1776,32.676,32.8196,1271622.0321498,0
+CLX.US,D,20031009,000000,32.9967,33.0774,32.7114,32.741,1400284.4907933,0
+CLX.US,D,20031010,000000,32.735,33.1402,32.6898,32.9967,738572.81936279,0
+CLX.US,D,20031013,000000,33.033,33.3852,32.8757,33.0694,803462.22178722,0
+CLX.US,D,20031014,000000,33.1314,33.4884,32.9337,33.4884,981007.02032648,0
+CLX.US,D,20031015,000000,33.5366,33.6439,33.2623,33.5809,1255468.5635613,0
+CLX.US,D,20031016,000000,33.574,33.7255,33.2072,33.394,837303.37246483,0
+CLX.US,D,20031017,000000,33.394,33.6439,33.1629,33.4216,949118.9671538,0
+CLX.US,D,20031020,000000,33.2927,33.5436,32.735,32.9279,1018741.1488002,0
+CLX.US,D,20031021,000000,32.9967,33.5366,32.9337,33.4137,871417.00108691,0
+CLX.US,D,20031022,000000,33.394,33.574,33.2701,33.336,506168.45019825,0
+CLX.US,D,20031023,000000,33.336,33.394,32.4607,32.8825,965690.30303767,0
+CLX.US,D,20031024,000000,32.8825,32.8825,32.137,32.6672,1160086.0323665,0
+CLX.US,D,20031027,000000,32.676,32.8963,31.9128,32.7547,663522.42971072,0
+CLX.US,D,20031028,000000,32.7114,32.8885,32.3102,32.6672,894257.36311102,0
+CLX.US,D,20031029,000000,32.5826,32.7203,32.3308,32.5659,758621.29916486,0
+CLX.US,D,20031030,000000,32.5826,32.676,32.3898,32.4607,569111.87207898,0
+CLX.US,D,20031031,000000,32.4607,32.735,32.3741,32.5315,613947.71115761,0
+CLX.US,D,20031103,000000,32.5452,32.7901,32.4163,32.5826,559831.35462712,0
+CLX.US,D,20031104,000000,32.6376,33.216,32.6328,33.1776,1183482.5340758,0
+CLX.US,D,20031105,000000,34.0048,34.5369,33.4294,33.9468,2434761.2408865,0
+CLX.US,D,20031106,000000,33.9468,34.0127,33.2701,33.7107,1430223.513296,0
+CLX.US,D,20031107,000000,34.0048,34.0048,33.033,33.4068,1569611.2325224,0
+CLX.US,D,20031110,000000,33.4068,33.6153,32.857,32.9416,869050.10312154,0
+CLX.US,D,20031111,000000,32.8825,33.394,32.7114,33.394,1218146.2021305,0
+CLX.US,D,20031112,000000,33.394,34.055,33.1776,34.0127,1410865.3787339,0
+CLX.US,D,20031113,000000,34.0127,34.0127,33.4501,33.7973,679392.23655845,0
+CLX.US,D,20031114,000000,33.8455,34.0963,33.7255,33.9114,835626.81973936,0
+CLX.US,D,20031117,000000,33.9114,34.2999,33.8976,34.2704,1490655.6645692,0
+CLX.US,D,20031118,000000,34.415,34.415,33.5436,33.7531,989640.91101461,0
+CLX.US,D,20031119,000000,33.7531,34.0747,33.6035,33.8248,836049.77057853,0
+CLX.US,D,20031120,000000,33.6812,33.8376,33.3793,33.6035,694987.53204423,0
+CLX.US,D,20031121,000000,33.7531,33.8976,33.2425,33.3793,1098111.5339226,0
+CLX.US,D,20031124,000000,33.6439,33.7531,33.394,33.4658,963319.3382373,0
+CLX.US,D,20031125,000000,33.5022,33.7531,33.3233,33.7177,768510.82515678,0
+CLX.US,D,20031126,000000,33.7531,33.7531,33.3587,33.5228,781463.69460647,0
+CLX.US,D,20031128,000000,33.5228,33.7255,33.5091,33.6969,285459.2817621,0
+CLX.US,D,20031201,000000,33.7531,33.9468,33.5809,33.932,1058984.5144641,0
+CLX.US,D,20031202,000000,33.9734,34.3462,33.574,34.0255,1365893.300683,0
+CLX.US,D,20031203,000000,34.2704,34.4268,33.7531,33.8022,749713.91382352,0
+CLX.US,D,20031204,000000,33.7531,34.0412,33.5602,34.0412,1084470.3526505,0
+CLX.US,D,20031205,000000,34.0747,34.6265,34.0747,34.4917,997852.86757231,0
+CLX.US,D,20031208,000000,34.4346,34.4346,34.0412,34.3136,1314229.2456527,0
+CLX.US,D,20031209,000000,34.4917,34.5301,34.1121,34.4474,1345837.7039197,0
+CLX.US,D,20031210,000000,34.3688,34.5979,34.2999,34.4415,1197821.177549,0
+CLX.US,D,20031211,000000,34.5566,34.6265,34.3688,34.4838,1008442.9058916,0
+CLX.US,D,20031212,000000,34.5979,34.895,34.2547,34.7504,764894.3921401,0
+CLX.US,D,20031215,000000,34.4346,34.4415,33.394,33.8248,2719523.0604475,0
+CLX.US,D,20031216,000000,33.8248,34.5251,33.8248,34.4917,1962013.0239442,0
+CLX.US,D,20031217,000000,34.4917,34.4917,33.9508,34.0255,1511677.1346431,0
+CLX.US,D,20031218,000000,34.1121,34.1839,33.4796,33.8907,1383856.5108429,0
+CLX.US,D,20031219,000000,33.8907,34.3924,33.7177,34.0048,1685883.0616539,0
+CLX.US,D,20031222,000000,33.7659,34.2999,33.5366,34.2193,959560.5659959,0
+CLX.US,D,20031223,000000,34.2193,34.7789,34.2193,34.6421,1092824.6484329,0
+CLX.US,D,20031224,000000,34.7553,34.9205,34.5566,34.7159,332943.6471293,0
+CLX.US,D,20031226,000000,34.83,34.83,34.5566,34.7228,206088.89663972,0
+CLX.US,D,20031229,000000,34.7287,35.3022,34.6501,35.2608,1179299.7942864,0
+CLX.US,D,20031230,000000,35.2746,35.2884,34.8596,34.9156,978222.25506567,0
+CLX.US,D,20031231,000000,34.8596,35.1172,34.5645,34.8704,1019856.4782968,0
+CLX.US,D,20040102,000000,34.9737,35.0474,34.1485,34.2547,1048959.7662087,0
+CLX.US,D,20040105,000000,34.4346,34.5793,34.1415,34.4543,1158129.8847353,0
+CLX.US,D,20040106,000000,34.4543,34.5251,33.9114,34.2625,1323840.1934477,0
+CLX.US,D,20040107,000000,34.1485,34.5487,33.8612,34.3343,1161748.3511695,0
+CLX.US,D,20040108,000000,34.3343,34.3864,33.6665,33.8248,1621967.66621,0
+CLX.US,D,20040109,000000,33.7177,33.9114,33.574,33.636,1164677.4890725,0
+CLX.US,D,20040112,000000,33.6439,33.7177,33.394,33.6281,1466844.3456907,0
+CLX.US,D,20040113,000000,33.5022,33.7659,33.4137,33.6439,1039769.7358354,0
+CLX.US,D,20040114,000000,33.5091,34.0599,33.4501,33.9734,1461832.9882718,0
+CLX.US,D,20040115,000000,34.0747,34.1121,33.5514,34.0048,526636.83071325,0
+CLX.US,D,20040116,000000,34.1485,35.0474,34.1485,35.0091,1818866.5324765,0
+CLX.US,D,20040120,000000,35.0474,35.189,34.8654,34.9667,2878545.4590155,0
+CLX.US,D,20040121,000000,35.0611,35.1507,34.8654,35.0759,1413930.7556091,0
+CLX.US,D,20040122,000000,35.0474,35.8087,35.0091,35.7615,2235081.6761943,0
+CLX.US,D,20040123,000000,35.7615,35.8903,35.2608,35.5353,1572812.8483699,0
+CLX.US,D,20040126,000000,35.5638,35.9582,35.4773,35.9582,2007547.3419327,0
+CLX.US,D,20040127,000000,35.9041,35.9041,35.5638,35.7408,1206310.6955949,0
+CLX.US,D,20040128,000000,35.8657,35.9199,35.1045,35.2136,1691454.625593,0
+CLX.US,D,20040129,000000,35.3179,35.8165,35.2608,35.3907,1388170.4060607,0
+CLX.US,D,20040130,000000,35.2048,35.248,35.0375,35.1045,1320077.3543713,0
+CLX.US,D,20040202,000000,35.189,35.2608,34.9737,35.131,1236665.5519756,0
+CLX.US,D,20040203,000000,35.0474,35.3415,35.0219,35.0691,1180962.1130894,0
+CLX.US,D,20040204,000000,35.0691,35.9199,35.0091,35.8008,1745202.9335567,0
+CLX.US,D,20040205,000000,35.8717,35.8717,35.2332,35.2392,1937505.2595734,0
+CLX.US,D,20040206,000000,35.3326,35.8087,35.1507,35.7005,1047707.1810311,0
+CLX.US,D,20040209,000000,35.5353,36.5867,35.3248,36.0142,1744371.2658008,0
+CLX.US,D,20040210,000000,35.1576,35.613,33.9664,34.1258,8160661.5679459,0
+CLX.US,D,20040211,000000,34.3274,34.4622,33.5662,34.1839,3844237.7954706,0
+CLX.US,D,20040212,000000,34.2851,34.9117,34.2704,34.7425,2086780.4713741,0
+CLX.US,D,20040213,000000,34.6815,35.3179,34.6815,34.7356,1580749.2768569,0
+CLX.US,D,20040217,000000,34.9156,35.0818,34.4681,34.6501,1113709.8795346,0
+CLX.US,D,20040218,000000,34.6501,34.7356,34.4996,34.5369,894814.51950494,0
+CLX.US,D,20040219,000000,34.6117,35.0897,34.5487,34.6265,1654134.2975797,0
+CLX.US,D,20040220,000000,34.7228,35.0219,34.6421,34.7848,1063301.4598081,0
+CLX.US,D,20040223,000000,35.0011,35.0474,34.7287,34.9294,1000083.5265654,0
+CLX.US,D,20040224,000000,34.9028,35.255,34.6117,35.2254,1404739.7085271,0
+CLX.US,D,20040225,000000,35.1507,35.2884,34.9028,35.1359,689142.4734519,0
+CLX.US,D,20040226,000000,35.0091,35.2972,34.7091,35.1103,1139751.8574062,0
+CLX.US,D,20040227,000000,35.0818,35.4891,35.0091,35.2332,1152693.5430597,0
+CLX.US,D,20040301,000000,35.4123,35.4891,35.0474,35.1969,1149358.7383662,0
+CLX.US,D,20040302,000000,35.309,35.3533,34.9028,35.0149,1089760.2882664,0
+CLX.US,D,20040303,000000,34.9156,35.1654,34.77,34.9933,979474.84024323,0
+CLX.US,D,20040304,000000,35.0474,35.5107,34.7926,35.309,889099.59963236,0
+CLX.US,D,20040305,000000,35.2608,35.4045,34.9205,35.3326,968198.52351902,0
+CLX.US,D,20040308,000000,35.4045,35.8903,35.3022,35.3671,890776.15235783,0
+CLX.US,D,20040309,000000,35.4123,35.4409,35.1654,35.3415,607265.90126567,0
+CLX.US,D,20040310,000000,35.5195,36.2523,35.3907,35.4546,1775419.5175476,0
+CLX.US,D,20040311,000000,35.5264,35.5353,34.8438,34.8507,1229425.568981,0
+CLX.US,D,20040312,000000,34.9737,35.0897,34.4681,34.7553,978638.08894361,0
+CLX.US,D,20040315,000000,34.6117,34.7022,34.1347,34.4208,981148.34284246,0
+CLX.US,D,20040316,000000,34.4415,34.6353,34.2193,34.4838,683570.90951279,0
+CLX.US,D,20040317,000000,34.6658,35.1103,34.5074,34.9737,1113015.4674597,0
+CLX.US,D,20040318,000000,34.7632,35.255,34.4622,35.0611,898569.22491135,0
+CLX.US,D,20040319,000000,34.9028,35.2136,34.6953,34.8438,620071.34794689,0
+CLX.US,D,20040322,000000,34.7228,34.7553,34.1976,34.2851,1179016.1325457,0
+CLX.US,D,20040323,000000,34.5429,34.5793,34.2409,34.3864,931294.02938364,0
+CLX.US,D,20040324,000000,34.4681,34.6579,34.2045,34.3688,938676.35160296,0
+CLX.US,D,20040325,000000,34.3776,35.2746,34.3688,35.1172,2059763.4698132,0
+CLX.US,D,20040326,000000,35.1231,35.3248,34.8438,34.9028,1226085.6807438,0
+CLX.US,D,20040329,000000,34.8654,35.1045,34.6048,35.0818,865989.80979002,0
+CLX.US,D,20040330,000000,35.0091,35.0759,34.7356,34.8782,1032108.8354191,0
+CLX.US,D,20040331,000000,34.9028,35.2254,34.3688,35.1231,861529.50851249,0
+CLX.US,D,20040401,000000,35.1231,35.6159,34.9933,35.3484,996459.97658753,0
+CLX.US,D,20040402,000000,36.0142,36.1421,35.6798,36.1028,1514184.3384157,0
+CLX.US,D,20040405,000000,36.15,36.389,35.7929,36.389,1539811.4991181,0
+CLX.US,D,20040406,000000,36.389,37.0194,36.2307,36.9693,2118387.9129323,0
+CLX.US,D,20040407,000000,36.9693,37.2005,36.6959,37.1847,1892528.0979788,0
+CLX.US,D,20040408,000000,37.344,37.6253,36.865,37.0775,1395964.495323,0
+CLX.US,D,20040412,000000,37.0853,37.2417,36.8984,37.1257,597374.34185625,0
+CLX.US,D,20040413,000000,37.1257,37.3086,36.8041,36.9486,886731.68495823,0
+CLX.US,D,20040414,000000,36.7667,36.8247,36.512,36.7273,956776.81744384,0
+CLX.US,D,20040415,000000,36.7333,37.5841,36.688,37.4375,1389561.263628,0
+CLX.US,D,20040416,000000,37.4522,37.9263,37.0194,37.8446,2052106.6362319,0
+CLX.US,D,20040419,000000,37.6657,37.9913,37.4876,37.945,1499847.72836,0
+CLX.US,D,20040420,000000,38.2046,38.2046,37.761,37.8102,1674045.5217008,0
+CLX.US,D,20040421,000000,37.7758,37.7758,37.1415,37.351,1257695.1557195,0
+CLX.US,D,20040422,000000,37.3794,37.6578,37.1129,37.5841,1502348.8318801,0
+CLX.US,D,20040423,000000,37.5595,37.6312,37.2063,37.351,895369.64248135,0
+CLX.US,D,20040426,000000,37.3362,37.8102,36.9693,37.0411,1318545.1742881,0
+CLX.US,D,20040427,000000,36.9693,37.0637,36.4037,36.4726,1983318.1557588,0
+CLX.US,D,20040428,000000,36.4814,36.926,36.4814,36.505,1287628.0779697,0
+CLX.US,D,20040429,000000,36.626,36.865,36.4814,36.7125,1124016.2561132,0
+CLX.US,D,20040430,000000,36.865,37.2722,36.6408,37.1847,1845327.3943523,0
+CLX.US,D,20040503,000000,37.1847,37.8584,37.1651,37.8102,1312978.6938927,0
+CLX.US,D,20040504,000000,37.9913,38.1644,37.344,37.882,1098252.8564386,0
+CLX.US,D,20040505,000000,38.0109,38.1328,37.4817,37.5761,960258.02819703,0
+CLX.US,D,20040506,000000,37.344,37.4148,36.4814,37.2722,3491800.7915157,0
+CLX.US,D,20040507,000000,37.2791,38.0689,37.2358,37.4148,1635615.9644434,0
+CLX.US,D,20040510,000000,37.4148,37.7758,36.983,37.2722,2059486.9250337,0
+CLX.US,D,20040511,000000,37.2791,37.344,36.7755,37.0352,1486622.3809658,0
+CLX.US,D,20040512,000000,37.1001,37.1651,35.8903,36.5474,2605200.2619859,0
+CLX.US,D,20040513,000000,36.5512,36.748,36.1244,36.2307,1252682.7815918,0
+CLX.US,D,20040514,000000,36.2611,36.512,35.8451,36.4087,1280951.3516215,0
+CLX.US,D,20040517,000000,36.2307,36.7273,36.026,36.4165,1176509.9454819,0
+CLX.US,D,20040518,000000,36.3811,36.626,36.1421,36.4087,834518.60720403,0
+CLX.US,D,20040519,000000,36.5867,36.6172,36.0142,36.026,863060.671887,0
+CLX.US,D,20040520,000000,36.0084,36.4726,35.9041,36.3083,767538.85159368,0
+CLX.US,D,20040521,000000,36.3959,37.0194,36.268,36.3231,1161748.3511695,0
+CLX.US,D,20040524,000000,36.505,36.865,36.3309,36.7755,831454.24703752,0
+CLX.US,D,20040525,000000,36.8041,37.0145,36.444,36.9192,795106.90929605,0
+CLX.US,D,20040526,000000,36.8188,37.2063,36.8041,37.1188,543070.91091613,0
+CLX.US,D,20040527,000000,37.2211,37.769,37.1493,37.4522,915977.31209483,0
+CLX.US,D,20040528,000000,37.5211,37.6047,37.2358,37.6047,684826.54481658,0
+CLX.US,D,20040601,000000,37.6253,37.7964,37.2653,37.7758,971116.47762581,0
+CLX.US,D,20040602,000000,37.9401,37.9833,37.5073,37.6578,960258.02819703,0
+CLX.US,D,20040603,000000,37.6657,37.6657,37.2791,37.5142,1002169.8129164,0
+CLX.US,D,20040604,000000,37.6312,37.6578,36.99,37.3628,834795.15198349,0
+CLX.US,D,20040607,000000,37.5959,38.063,37.4375,38.0257,963043.81016659,0
+CLX.US,D,20040608,000000,38.0325,38.0551,37.5211,38.0473,952877.73939521,0
+CLX.US,D,20040609,000000,38.0886,38.1998,37.8732,38.1398,1210348.0460333,0
+CLX.US,D,20040610,000000,38.2371,38.2528,37.7964,37.9341,680926.45005921,0
+CLX.US,D,20040614,000000,38.0049,38.0473,37.6175,37.9184,691228.75980282,0
+CLX.US,D,20040615,000000,37.9913,38.1564,37.7758,38.0394,1070267.9481495,0
+CLX.US,D,20040616,000000,38.0965,38.4417,38.063,38.4181,852337.4447217,0
+CLX.US,D,20040617,000000,38.6364,38.8203,38.3837,38.4859,1016793.134839,0
+CLX.US,D,20040618,000000,38.3965,38.6846,38.1398,38.4584,771014.97880314,0
+CLX.US,D,20040621,000000,38.5204,38.6364,38.3138,38.3709,562423.96193456,0
+CLX.US,D,20040622,000000,38.2774,38.4269,37.9184,38.4181,1104102.9985747,0
+CLX.US,D,20040623,000000,38.4791,38.5489,38.1398,38.4731,633996.19095968,0
+CLX.US,D,20040624,000000,38.4731,38.6364,38.2617,38.3138,1127912.2840356,0
+CLX.US,D,20040625,000000,38.3138,38.5794,38.306,38.4181,1465033.5874105,0
+CLX.US,D,20040628,000000,38.4181,38.7869,38.3138,38.7456,1717771.1148266,0
+CLX.US,D,20040629,000000,38.7525,38.9856,38.541,38.6296,884782.65428829,0
+CLX.US,D,20040630,000000,38.6364,38.7072,38.306,38.6207,2075079.1703932,0
+CLX.US,D,20040701,000000,38.7456,38.781,38.1644,38.1998,1145317.3210929,0
+CLX.US,D,20040702,000000,38.1998,38.3217,37.703,38.0965,679533.55907443,0
+CLX.US,D,20040706,000000,38.063,38.179,37.6312,37.7758,1317988.0178941,0
+CLX.US,D,20040707,000000,37.703,37.9913,37.6096,37.7964,1063582.0714226,0
+CLX.US,D,20040708,000000,37.7964,38.3,37.7316,38.1998,1067477.0826362,0
+CLX.US,D,20040709,000000,38.4181,38.4584,38.0689,38.1712,1102570.8184914,0
+CLX.US,D,20040712,000000,38.2774,38.4181,37.9913,38.1998,710726.18346347,0
+CLX.US,D,20040713,000000,38.3492,38.3492,38.1092,38.1092,671736.41968592,0
+CLX.US,D,20040714,000000,38.1092,38.6698,38.0689,38.3365,1206310.6955949,0
+CLX.US,D,20040715,000000,38.063,38.2686,37.8044,37.823,935470.66892048,0
+CLX.US,D,20040716,000000,37.8368,37.9519,37.2005,37.2565,1267023.4584825,0
+CLX.US,D,20040719,000000,37.3086,37.351,37.0725,37.1651,1100340.1594983,0
+CLX.US,D,20040720,000000,37.2358,37.2358,36.7559,37.0411,1530483.1963551,0
+CLX.US,D,20040721,000000,37.0549,37.1651,36.0722,36.4037,1995572.5462986,0
+CLX.US,D,20040722,000000,36.4726,36.5474,36.0506,36.2375,1461135.5260706,0
+CLX.US,D,20040723,000000,36.1176,36.1952,35.5638,35.7457,2385048.2499437,0
+CLX.US,D,20040726,000000,35.7457,35.9808,35.4192,35.5923,1479794.1650142,0
+CLX.US,D,20040727,000000,35.7615,36.2523,35.6916,36.1785,1169689.8632002,0
+CLX.US,D,20040728,000000,36.0014,36.2995,35.5638,36.21,1048402.6098148,0
+CLX.US,D,20040729,000000,36.2454,36.2454,35.7457,35.9661,944243.84870708,0
+CLX.US,D,20040730,000000,35.9729,35.9729,35.5579,35.7408,1092264.4419128,0
+CLX.US,D,20040802,000000,35.7408,36.3162,35.673,36.1647,924327.54104226,0
+CLX.US,D,20040803,000000,36.1028,36.3673,35.9355,36.2169,1160776.3776064,0
+CLX.US,D,20040804,000000,35.8717,36.026,35.548,35.6916,1686020.3173349,0
+CLX.US,D,20040805,000000,35.6916,36.7401,35.1172,36.1716,2314177.5499547,0
+CLX.US,D,20040806,000000,36.1716,36.3605,35.6798,36.0084,1226781.1095274,0
+CLX.US,D,20040809,000000,36.15,36.6103,35.8717,36.1785,1348481.1466645,0
+CLX.US,D,20040810,000000,36.2995,36.8896,36.1362,36.8336,1117751.296808,0
+CLX.US,D,20040811,000000,36.6555,37.344,36.4814,37.287,1527276.4969639,0
+CLX.US,D,20040812,000000,37.287,37.287,36.7401,36.7667,1218146.2021305,0
+CLX.US,D,20040813,000000,36.9338,37.0549,36.7667,36.926,942437.15726186,0
+CLX.US,D,20040816,000000,37.0194,37.5595,36.8758,37.3558,840224.37669788,0
+CLX.US,D,20040817,000000,37.3362,37.344,36.9418,37.2289,953296.62339939,0
+CLX.US,D,20040818,000000,37.2289,37.823,37.1571,37.823,932128.74726576,0
+CLX.US,D,20040819,000000,37.823,37.823,37.4591,37.6794,822400.45563646,0
+CLX.US,D,20040820,000000,37.6794,38.1328,37.6253,38.0551,1335534.3774673,0
+CLX.US,D,20040823,000000,38.063,38.1171,37.7384,37.7836,641101.96839954,0
+CLX.US,D,20040824,000000,37.8172,38.0689,37.4453,37.6657,930040.42749734,0
+CLX.US,D,20040825,000000,37.7758,38.0109,37.2929,37.9184,850946.58715442,0
+CLX.US,D,20040826,000000,37.9184,38.063,37.769,37.8516,1088228.1081832,0
+CLX.US,D,20040827,000000,37.8172,37.9913,37.5841,37.8663,573289.52832457,0
+CLX.US,D,20040830,000000,37.8663,37.8663,37.4375,37.4375,485006.67431711,0
+CLX.US,D,20040831,000000,37.5211,38.0177,37.4522,37.945,1015257.9046295,0
+CLX.US,D,20040901,000000,37.945,38.3433,37.7758,38.2046,692899.21227581,0
+CLX.US,D,20040902,000000,38.2106,38.5115,38.0257,38.4269,526636.83071325,0
+CLX.US,D,20040903,000000,38.4859,38.7663,38.3837,38.4417,589019.02936508,0
+CLX.US,D,20040907,000000,38.6571,38.8125,38.5862,38.7663,871139.43959871,0
+CLX.US,D,20040908,000000,38.6698,38.7456,38.2046,38.3433,1461135.5260706,0
+CLX.US,D,20040909,000000,38.5204,38.5489,38.1564,38.1998,892865.488835,0
+CLX.US,D,20040910,000000,38.1712,38.3305,38.0049,38.3,798169.23604507,0
+CLX.US,D,20040913,000000,38.2617,38.2617,38.0394,38.244,1054251.7352421,0
+CLX.US,D,20040914,000000,38.3,38.7072,38.3,38.6925,808066.89570697,0
+CLX.US,D,20040915,000000,38.7014,38.9177,38.4269,38.781,936310.47034634,0
+CLX.US,D,20040916,000000,38.781,38.959,38.6512,38.9512,824073.95823569,0
+CLX.US,D,20040917,000000,38.959,39.4488,38.8961,39.2709,1488846.9397065,0
+CLX.US,D,20040920,000000,39.081,39.081,37.9184,38.244,2443119.6035039,0
+CLX.US,D,20040921,000000,38.2528,38.5282,37.8172,38.4859,1416997.1491931,0
+CLX.US,D,20040922,000000,38.4938,38.5862,37.7454,37.9833,2377668.9778506,0
+CLX.US,D,20040923,000000,38.1712,38.3905,37.9341,38.2302,1590776.0585298,0
+CLX.US,D,20040924,000000,38.2617,38.5636,37.882,38.1938,1781545.1877544,0
+CLX.US,D,20040927,000000,38.3138,38.4112,37.8044,37.8446,2276160.776449,0
+CLX.US,D,20040928,000000,37.9401,38.2371,37.6312,38.179,2005458.0054556,0
+CLX.US,D,20040929,000000,38.0257,38.0325,37.7237,37.9519,1626145.3224556,0
+CLX.US,D,20040930,000000,37.9519,38.5862,37.9519,38.2774,1968000.4217613,0
+CLX.US,D,20041001,000000,38.3837,39.0662,38.2774,39.0151,2079538.454962,0
+CLX.US,D,20041004,000000,39.0662,39.2964,38.7377,38.8203,1196426.2531467,0
+CLX.US,D,20041005,000000,38.6698,38.6846,38.2371,38.5636,1172055.7444568,0
+CLX.US,D,20041006,000000,38.6364,39.023,38.4417,39.0014,2473335.1707861,0
+CLX.US,D,20041007,000000,40.1443,40.5751,39.2453,39.8059,8301164.6166688,0
+CLX.US,D,20041008,000000,39.3161,39.7154,39.2453,39.7154,3107885.4680135,0
+CLX.US,D,20041011,000000,39.6417,39.7223,39.1243,39.1872,1765391.719166,0
+CLX.US,D,20041012,000000,39.2393,39.4046,38.9934,39.2915,1844345.2537017,0
+CLX.US,D,20041013,000000,39.2915,39.4823,39.023,39.2029,2117274.6168533,0
+CLX.US,D,20041014,000000,39.2029,39.6043,39.139,39.3161,1607904.5508075,0
+CLX.US,D,20041015,000000,39.5561,39.7075,39.3309,39.5108,2021332.895847,0
+CLX.US,D,20041018,000000,39.5324,39.7489,39.3475,39.5708,1393319.0191607,0
+CLX.US,D,20041019,000000,39.6997,39.741,39.4046,39.498,1673905.2158935,0
+CLX.US,D,20041020,000000,39.498,39.6997,39.3161,39.6751,1758849.1983725,0
+CLX.US,D,20041021,000000,39.6751,40.1875,39.4252,40.1177,1293340.9644248,0
+CLX.US,D,20041022,000000,40.1443,40.5317,40.0046,40.1511,1081402.9423578,0
+CLX.US,D,20041025,000000,40.1511,40.1511,39.5561,39.9367,1178321.7204709,0
+CLX.US,D,20041026,000000,39.9367,40.3242,39.6839,39.8128,1811485.2269659,0
+CLX.US,D,20041027,000000,39.6269,39.6751,39.0751,39.4046,1931382.6394928,0
+CLX.US,D,20041028,000000,39.4046,39.7715,39.0151,39.4626,2086084.0258817,0
+CLX.US,D,20041029,000000,39.4626,39.505,39.0614,39.2099,1624472.8365652,0
+CLX.US,D,20041101,000000,39.3043,39.9072,38.9039,39.6043,2499789.9324094,0
+CLX.US,D,20041102,000000,39.6043,40.1443,38.5558,38.6138,4944434.5990354,0
+CLX.US,D,20041103,000000,38.959,39.6121,38.2046,39.2453,3762499.4956741,0
+CLX.US,D,20041104,000000,39.441,40.0951,39.3092,40.0645,2066867.2138355,0
+CLX.US,D,20041105,000000,40.0645,40.0951,39.5708,39.858,2093743.9095893,0
+CLX.US,D,20041108,000000,40.0715,40.1255,39.441,39.5708,942572.37952535,0
+CLX.US,D,20041109,000000,39.8197,39.9436,39.62,39.7154,1297244.1093084,0
+CLX.US,D,20041110,000000,39.7154,39.7489,39.3898,39.4714,1412818.4762388,0
+CLX.US,D,20041111,000000,39.7489,40.2072,39.6043,40.1089,938953.91309117,0
+CLX.US,D,20041112,000000,40.158,40.1807,39.7862,40.0341,1051746.564887,0
+CLX.US,D,20041115,000000,40.1089,40.4314,39.6918,40.3439,1741441.111189,0
+CLX.US,D,20041116,000000,40.2151,40.9291,40.1875,40.7384,2039432.3449792,0
+CLX.US,D,20041117,000000,40.937,41.474,40.7993,41.3491,2142199.2318108,0
+CLX.US,D,20041118,000000,40.7246,41.3216,40.7246,41.1465,2292589.7731081,0
+CLX.US,D,20041119,000000,41.1465,41.1465,40.5397,40.5397,2267385.5632449,0
+CLX.US,D,20041122,000000,40.6734,40.8987,40.2662,40.5111,1279697.7497352,0
+CLX.US,D,20041123,000000,40.3242,40.3586,38.7151,39.5324,17961676.963101,0
+CLX.US,D,20041124,000000,39.6043,39.6997,39.3229,39.4341,2478347.5449138,0
+CLX.US,D,20041126,000000,39.3672,39.6043,39.3161,39.3544,665745.97174262,0
+CLX.US,D,20041129,000000,39.5324,39.6751,39.3898,39.5108,1433423.095726,0
+CLX.US,D,20041130,000000,39.5708,39.7263,39.1115,39.5866,2920880.194574,0
+CLX.US,D,20041201,000000,39.6751,39.9131,39.4764,39.4892,1453612.8980441,0
+CLX.US,D,20041202,000000,39.5708,40.6911,39.382,40.6734,1987635.1011029,0
+CLX.US,D,20041203,000000,40.5397,41.1022,40.3174,41.0904,2094021.4710775,0
+CLX.US,D,20041206,000000,41.1868,41.1868,40.8278,40.8908,1627257.601826,0
+CLX.US,D,20041207,000000,41.0422,41.1868,40.7314,40.937,2045145.2314342,0
+CLX.US,D,20041208,000000,40.8987,40.9577,40.3036,40.937,1266604.5744783,0
+CLX.US,D,20041209,000000,41.0177,41.654,40.7186,41.654,1746035.6180213,0
+CLX.US,D,20041210,000000,41.5438,41.5438,41.1622,41.2232,1249756.693815,0
+CLX.US,D,20041213,000000,41.2232,41.4514,41.1465,41.2084,1121784.5804113,0
+CLX.US,D,20041214,000000,41.2468,41.6078,40.875,41.4809,1103684.1145705,0
+CLX.US,D,20041215,000000,41.4888,41.6156,40.9291,41.5438,1486894.8589103,0
+CLX.US,D,20041216,000000,41.654,42.4586,41.474,42.2403,4155873.2606591,0
+CLX.US,D,20041217,000000,42.01,42.6513,41.9196,42.1173,1841979.3724451,0
+CLX.US,D,20041220,000000,42.1251,42.6947,41.8251,42.2687,1212155.7541872,0
+CLX.US,D,20041221,000000,42.37,42.3996,41.9383,42.1114,888408.23768371,0
+CLX.US,D,20041222,000000,42.1861,42.3366,41.9274,41.9816,1123455.0328843,0
+CLX.US,D,20041223,000000,42.0406,42.0956,41.5655,41.7199,1151730.7198753,0
+CLX.US,D,20041227,000000,41.9274,42.133,41.7445,41.9816,721584.63289224,0
+CLX.US,D,20041228,000000,41.9884,42.3051,41.9383,42.3051,679533.55907443,0
+CLX.US,D,20041229,000000,42.3051,42.3051,41.9746,42.0818,327512.38899741,0
+CLX.US,D,20041230,000000,42.2275,42.5776,42.1921,42.4861,427216.94908005,0
+CLX.US,D,20041231,000000,42.3514,42.492,42.1251,42.3209,538895.28808804,0
+CLX.US,D,20050103,000000,42.3573,42.5697,41.9038,41.9127,976133.93529726,0
+CLX.US,D,20050104,000000,42.0248,42.0818,41.474,41.474,1144620.8756005,0
+CLX.US,D,20050105,000000,41.6156,41.8331,41.2616,41.2616,1017349.2745242,0
+CLX.US,D,20050106,000000,41.4003,41.8399,41.293,41.6324,753194.10786797,0
+CLX.US,D,20050107,000000,41.5792,42.1921,41.5792,41.9816,686493.94716332,0
+CLX.US,D,20050110,000000,41.9816,42.2687,41.7995,41.9038,766005.65480168,0
+CLX.US,D,20050111,000000,41.7995,42.1025,41.7445,41.9038,640542.77858813,0
+CLX.US,D,20050112,000000,41.9127,42.2825,41.8331,42.1478,848438.36667307,0
+CLX.US,D,20050113,000000,42.0484,42.1547,41.7199,41.7357,872388.97465001,0
+CLX.US,D,20050114,000000,41.7357,42.1025,41.6678,42.0484,859721.80035852,0
+CLX.US,D,20050118,000000,41.9383,42.4634,41.7759,42.433,1128607.7128193,0
+CLX.US,D,20050119,000000,42.433,42.7782,42.433,42.5078,1516274.6916016,0
+CLX.US,D,20050120,000000,42.4418,42.7851,42.2904,42.6641,987967.40841538,0
+CLX.US,D,20050121,000000,42.7635,42.7635,42.3996,42.5136,1075973.7176434,0
+CLX.US,D,20050124,000000,42.5215,42.5215,42.2147,42.2461,684544.91649338,0
+CLX.US,D,20050125,000000,42.2549,42.4054,42.01,42.2215,1289578.1253484,0
+CLX.US,D,20050126,000000,42.2963,42.2963,41.7671,41.7759,1131393.4947888,0
+CLX.US,D,20050127,000000,41.3285,41.3363,40.7914,41.293,2913917.7730676,0
+CLX.US,D,20050128,000000,41.9038,42.6277,41.7583,41.954,1967023.3646544,0
+CLX.US,D,20050131,000000,42.0818,42.7231,41.9383,42.6711,1549559.7025941,0
+CLX.US,D,20050201,000000,42.5491,42.5559,42.0406,42.1547,1498453.8206664,0
+CLX.US,D,20050202,000000,42.2825,42.3051,42.071,42.1979,864592.85197025,0
+CLX.US,D,20050203,000000,42.2058,42.5284,42.0248,42.3779,880609.0648777,0
+CLX.US,D,20050204,000000,42.3838,42.5776,42.01,42.0818,1289017.9188283,0
+CLX.US,D,20050207,000000,42.907,43.2946,41.654,42.4989,5971395.8380633,0
+CLX.US,D,20050208,000000,42.6593,42.8156,42.2757,42.5697,1275794.6048516,0
+CLX.US,D,20050209,000000,42.6779,42.907,42.4861,42.5491,1322723.8472424,0
+CLX.US,D,20050210,000000,42.5432,42.7359,42.4418,42.6081,1272175.1217087,0
+CLX.US,D,20050211,000000,42.6593,43.0438,42.6002,42.9602,985323.96567055,0
+CLX.US,D,20050214,000000,43.031,43.1894,42.7281,43.1373,1031687.9179974,0
+CLX.US,D,20050215,000000,43.2326,43.6654,43.0163,43.6418,1529507.155957,0
+CLX.US,D,20050216,000000,43.7244,43.9733,43.4755,43.8759,1512241.4079982,0
+CLX.US,D,20050217,000000,44.0215,44.0932,43.5631,43.7126,1357399.7158021,0
+CLX.US,D,20050218,000000,43.746,43.7716,42.792,42.792,1327735.2046613,0
+CLX.US,D,20050222,000000,42.913,43.1185,42.5078,42.5284,1479932.4374039,0
+CLX.US,D,20050223,000000,42.7586,42.9435,42.4262,42.792,1043248.9131711,0
+CLX.US,D,20050224,000000,42.9386,43.7244,42.8008,43.7244,1394850.1825352,0
+CLX.US,D,20050225,000000,43.5483,43.5897,42.8608,43.2248,1315617.0530938,0
+CLX.US,D,20050228,000000,43.332,43.5001,43.0517,43.1185,2481827.7389583,0
+CLX.US,D,20050301,000000,43.2562,43.7874,43.1255,43.4097,1704684.0398221,0
+CLX.US,D,20050302,000000,43.4097,43.6034,43.0821,43.5405,989640.91101461,0
+CLX.US,D,20050303,000000,43.7716,43.8975,43.3841,43.5553,1013036.3960151,0
+CLX.US,D,20050304,000000,43.7304,43.8897,43.5061,43.5759,691652.72735074,0
+CLX.US,D,20050307,000000,43.869,43.9939,43.627,43.7166,1217310.4675397,0
+CLX.US,D,20050308,000000,43.8287,44.0274,43.6113,43.809,1129859.2812881,0
+CLX.US,D,20050309,000000,43.809,43.8897,43.2484,43.3014,1266052.5016281,0
+CLX.US,D,20050310,000000,43.5119,43.6713,43.0949,43.6713,1422141.6954581,0
+CLX.US,D,20050311,000000,43.7068,43.8897,43.5483,43.633,1386638.2259775,0
+CLX.US,D,20050314,000000,43.7874,44.2162,43.7716,44.2162,1069431.1968499,0
+CLX.US,D,20050315,000000,44.2368,44.3805,43.8434,43.8434,880465.70894423,0
+CLX.US,D,20050316,000000,43.7166,43.9427,43.5897,43.8759,1197677.8216155,0
+CLX.US,D,20050317,000000,44.0864,44.5486,43.9517,44.4798,1642573.302406,0
+CLX.US,D,20050318,000000,44.4877,44.6312,43.8975,44.3175,2008379.0096886,0
+CLX.US,D,20050321,000000,44.3234,44.6696,44.1798,44.4532,1956582.7825211,0
+CLX.US,D,20050322,000000,44.3805,44.6156,43.8897,43.9299,1336505.3343217,0
+CLX.US,D,20050323,000000,44.0274,44.5103,43.8827,44.4109,1035588.0127548,0
+CLX.US,D,20050324,000000,44.4306,44.6913,44.2496,44.4109,1058567.6638774,0
+CLX.US,D,20050328,000000,44.6312,44.8487,44.4798,44.5948,935470.66892048,0
+CLX.US,D,20050329,000000,44.9558,45.5883,44.6913,45.2057,1956859.3273005,0
+CLX.US,D,20050330,000000,45.2804,45.5529,45.1437,45.2431,1588683.6719263,0
+CLX.US,D,20050331,000000,45.2952,45.4742,45.1575,45.2361,1371738.3592753,0
+CLX.US,D,20050401,000000,45.2499,45.5234,44.9774,45.1437,1229283.2297563,0
+CLX.US,D,20050404,000000,45.3296,45.364,45.0266,45.3001,897595.21793075,0
+CLX.US,D,20050405,000000,45.4152,45.6227,45.2863,45.5725,600994.84170792,0
+CLX.US,D,20050406,000000,45.6591,46.7016,45.5804,46.2542,1762472.7483504,0
+CLX.US,D,20050407,000000,46.4223,46.5197,46.2306,46.3407,1329268.4014533,0
+CLX.US,D,20050408,000000,46.4293,46.4695,45.7447,45.8892,1034475.7333845,0
+CLX.US,D,20050411,000000,46.0721,46.1479,45.487,45.8234,1128335.2348748,0
+CLX.US,D,20050412,000000,45.7033,46.5866,45.6021,46.4587,1297936.4879658,0
+CLX.US,D,20050413,000000,46.5256,46.9741,46.4223,46.8747,2421117.0094882,0
+CLX.US,D,20050414,000000,47.0174,47.4246,46.4155,46.4695,2668005.4114769,0
+CLX.US,D,20050415,000000,46.4695,46.4991,45.8036,45.8036,1676692.0145718,0
+CLX.US,D,20050418,000000,45.9394,46.0859,45.6453,45.9433,1276073.1830486,0
+CLX.US,D,20050419,000000,46.0859,46.5335,45.846,46.5335,1821371.7028316,0
+CLX.US,D,20050420,000000,46.5335,46.5335,45.2499,45.4584,1368113.7925887,0
+CLX.US,D,20050421,000000,45.8154,46.0663,45.5234,45.6679,1149358.7383662,0
+CLX.US,D,20050422,000000,45.6749,45.6749,44.8929,45.2431,1622106.9553085,0
+CLX.US,D,20050425,000000,45.2499,46.6014,45.1969,46.327,1707050.9377875,0
+CLX.US,D,20050426,000000,46.2188,46.4587,45.9128,46.0721,1382319.2472159,0
+CLX.US,D,20050427,000000,46.0721,46.0771,45.364,45.4427,1899633.8754186,0
+CLX.US,D,20050428,000000,45.4427,45.6453,45.1053,45.1437,1247532.1350743,0
+CLX.US,D,20050429,000000,45.2499,45.5725,45.0266,45.4584,1490240.8474,0
+CLX.US,D,20050502,000000,45.4584,45.5381,45.308,45.5086,1543154.4374816,0
+CLX.US,D,20050503,000000,45.5086,45.9807,45.5086,45.6876,1632132.7202727,0
+CLX.US,D,20050504,000000,45.6876,45.9128,45.5008,45.7319,1543154.4374816,0
+CLX.US,D,20050505,000000,44.4955,45.0266,42.0248,42.0326,7905979.0766949,0
+CLX.US,D,20050506,000000,41.5094,41.6078,40.761,41.3579,4848639.2840889,0
+CLX.US,D,20050509,000000,41.3579,41.3659,40.5397,40.5603,3926253.6567553,0
+CLX.US,D,20050510,000000,40.4314,41.0177,40.2151,40.9291,3526330.2540157,0
+CLX.US,D,20050511,000000,40.7914,41.2232,40.6154,41.1091,2527503.3794628,0
+CLX.US,D,20050512,000000,41.0501,41.8331,41.0501,41.474,2887180.3664123,0
+CLX.US,D,20050513,000000,41.4367,41.5301,41.2311,41.2616,3174869.2904588,0
+CLX.US,D,20050516,000000,41.1465,41.896,41.1091,41.8399,1871781.1392668,0
+CLX.US,D,20050517,000000,41.6324,42.5136,41.5734,42.4634,2047096.2955217,0
+CLX.US,D,20050518,000000,42.5864,43.2562,42.5432,43.1579,2607289.5984631,0
+CLX.US,D,20050519,000000,43.1255,43.1323,42.8678,42.8864,1897259.860492,0
+CLX.US,D,20050520,000000,43.0163,43.0821,42.5363,42.7084,1889745.3661355,0
+CLX.US,D,20050523,000000,42.7231,42.8156,42.4586,42.6779,2167268.2194106,0
+CLX.US,D,20050524,000000,42.6641,42.7782,42.2403,42.3917,1559445.161751,0
+CLX.US,D,20050525,000000,42.2323,42.3632,41.9461,41.9461,2591418.7749066,0
+CLX.US,D,20050526,000000,42.1251,42.2904,41.9884,42.1173,1318545.1742881,0
+CLX.US,D,20050527,000000,42.1173,42.1399,41.896,42.0042,850812.38159968,0
+CLX.US,D,20050531,000000,42.133,42.3514,41.9383,41.9461,1473945.0395868,0
+CLX.US,D,20050601,000000,41.9816,42.2549,41.8193,42.0818,1665137.1196507,0
+CLX.US,D,20050602,000000,42.1547,42.2147,41.8527,42.0326,1547186.7043762,0
+CLX.US,D,20050603,000000,42.071,42.0898,41.8113,41.8113,1455285.3839346,0
+CLX.US,D,20050606,000000,41.954,41.954,41.4573,41.6402,1269252.0840581,0
+CLX.US,D,20050607,000000,41.654,41.9816,41.5438,41.5498,1333860.8748681,0
+CLX.US,D,20050608,000000,41.716,42.01,41.654,41.7357,1268555.6385658,0
+CLX.US,D,20050609,000000,41.7268,41.7268,41.1465,41.2006,1460301.8248973,0
+CLX.US,D,20050610,000000,41.1465,41.3885,40.875,41.0029,1296957.3974415,0
+CLX.US,D,20050613,000000,41.0097,41.2084,40.7836,40.9223,1272732.2781026,0
+CLX.US,D,20050614,000000,40.937,41.0747,40.8406,41.0177,1048402.6098148,0
+CLX.US,D,20050615,000000,41.171,41.171,40.8278,40.9881,1189598.0371951,0
+CLX.US,D,20050616,000000,40.9507,41.5862,40.9291,41.0343,1147266.3517628,0
+CLX.US,D,20050617,000000,41.179,41.3068,40.9055,40.9507,1261453.9279609,0
+CLX.US,D,20050620,000000,40.937,41.4573,40.937,41.2684,971682.78439846,0
+CLX.US,D,20050621,000000,41.298,41.3579,40.6911,40.8603,1392067.4506919,0
+CLX.US,D,20050622,000000,40.8514,41.1238,40.5967,40.6154,1250037.3054294,0
+CLX.US,D,20050623,000000,40.6154,40.6832,39.9072,40.0341,1475474.1695439,0
+CLX.US,D,20050624,000000,40.0645,40.158,39.7862,39.8944,2318492.4618813,0
+CLX.US,D,20050627,000000,39.9278,40.0046,39.6043,39.6918,1089339.3708448,0
+CLX.US,D,20050628,000000,39.8059,40.3586,39.7154,40.3586,985464.27147777,0
+CLX.US,D,20050629,000000,40.3508,40.3744,40.1009,40.2151,1049656.2117011,0
+CLX.US,D,20050630,000000,40.2151,40.3666,39.9278,40.0144,998832.97480539,0
+CLX.US,D,20050701,000000,40.0144,40.1807,39.7862,40.0272,750825.1764851,0
+CLX.US,D,20050705,000000,40.2662,40.2662,39.8197,40.0272,686914.864585,0
+CLX.US,D,20050706,000000,40.1443,40.1443,39.3544,39.4714,1271057.7587946,0
+CLX.US,D,20050707,000000,39.3229,39.5324,38.9934,39.4892,1206175.4733314,0
+CLX.US,D,20050708,000000,39.5639,39.9957,39.3092,39.9278,674939.05224216,0
+CLX.US,D,20050711,000000,39.7154,39.8197,39.3161,39.6918,1313394.5277706,0
+CLX.US,D,20050712,000000,39.7626,39.9554,39.6839,39.864,1354194.0331196,0
+CLX.US,D,20050713,000000,39.8708,40.1373,39.7154,40.1009,1430361.7856858,0
+CLX.US,D,20050714,000000,40.394,40.5111,40.1089,40.4255,1736850.6711918,0
+CLX.US,D,20050715,000000,40.3666,40.5751,40.1443,40.5199,1268415.3327585,0
+CLX.US,D,20050718,000000,40.3439,40.4885,40.1373,40.2662,940346.80407595,0
+CLX.US,D,20050719,000000,40.2888,40.4511,39.9072,39.9888,1452085.8015046,0
+CLX.US,D,20050720,000000,39.9888,40.1807,39.8423,40.0213,1745202.9335567,0
+CLX.US,D,20050721,000000,39.498,39.7941,39.1056,39.5246,2512322.9011462,0
+CLX.US,D,20050722,000000,39.6564,39.7774,39.4714,39.5108,1594673.1031609,0
+CLX.US,D,20050725,000000,39.441,39.8502,39.441,39.7154,1044920.3823528,0
+CLX.US,D,20050726,000000,39.6417,39.7223,39.4341,39.4892,1330104.1360442,0
+CLX.US,D,20050727,000000,39.2915,39.4626,39.2099,39.3751,1758571.6368843,0
+CLX.US,D,20050728,000000,39.3898,40.0213,39.3544,39.921,996600.28239476,0
+CLX.US,D,20050729,000000,39.9632,40.1944,39.8197,40.1089,1174288.4368675,0
+CLX.US,D,20050801,000000,40.1807,40.3094,39.9632,39.9888,1488846.9397065,0
+CLX.US,D,20050802,000000,40.1373,40.1373,39.9495,40.0095,820588.6806475,0
+CLX.US,D,20050803,000000,40.0095,40.2151,39.8423,40.1305,1019439.6277101,0
+CLX.US,D,20050804,000000,40.5397,40.8987,40.3036,40.813,2105717.6885146,0
+CLX.US,D,20050805,000000,40.761,41.4051,40.4177,40.4177,2132590.3174333,0
+CLX.US,D,20050808,000000,40.5879,41.0836,40.5671,40.6409,1208260.7429736,0
+CLX.US,D,20050809,000000,40.7993,40.9055,40.5465,40.6734,905533.67983524,0
+CLX.US,D,20050810,000000,40.8278,41.0747,40.4383,40.6026,1102153.9679047,0
+CLX.US,D,20050811,000000,40.6488,41.0836,40.5397,40.996,852067.00019473,0
+CLX.US,D,20050812,000000,40.996,41.2547,40.937,41.1042,665471.46038066,0
+CLX.US,D,20050815,000000,41.1622,41.5438,40.9507,41.3885,898852.88665204,0
+CLX.US,D,20050816,000000,41.4287,41.4573,41.0422,41.0422,1008715.3838361,0
+CLX.US,D,20050817,000000,40.9685,41.0747,40.5751,40.6695,1297521.6707966,0
+CLX.US,D,20050818,000000,40.6832,41.2006,40.6832,41.1544,1089618.9657505,0
+CLX.US,D,20050819,000000,41.293,41.3363,41.0422,41.2232,818364.12190685,0
+CLX.US,D,20050822,000000,41.3216,41.5438,41.1544,41.3737,570363.44054779,0
+CLX.US,D,20050823,000000,41.4287,41.474,41.1042,41.293,747345.9991494,0
+CLX.US,D,20050824,000000,41.293,41.3442,40.6734,40.7246,1098950.3186397,0
+CLX.US,D,20050825,000000,40.8278,40.9881,40.7246,40.9881,862089.71503264,0
+CLX.US,D,20050826,000000,41.0097,41.0097,40.753,40.8681,717543.21561889,0
+CLX.US,D,20050829,000000,40.8681,41.1376,40.6734,41.058,803462.22178722,0
+CLX.US,D,20050830,000000,40.9685,41.0501,40.7246,41.0097,1421310.0277022,0
+CLX.US,D,20050831,000000,40.9134,41.3491,40.5199,41.3442,2102096.1719542,0
+CLX.US,D,20050901,000000,41.4888,41.538,40.9291,41.1091,1432868.9894584,0
+CLX.US,D,20050902,000000,41.1091,41.3147,40.937,41.2084,804854.09606325,0
+CLX.US,D,20050906,000000,41.3147,41.5792,41.2616,41.5016,1159520.7423026,0
+CLX.US,D,20050907,000000,41.4809,41.4809,41.2311,41.3659,1019578.9168086,0
+CLX.US,D,20050908,000000,41.2232,41.3579,40.6832,40.7836,1322023.334915,0
+CLX.US,D,20050909,000000,40.7836,40.9685,39.7715,40.9134,3226108.3612324,0
+CLX.US,D,20050912,000000,40.7688,40.875,40.4108,40.813,2207929.4523699,0
+CLX.US,D,20050913,000000,40.5751,40.6832,40.3744,40.4108,2192467.3457301,0
+CLX.US,D,20050914,000000,40.5563,40.8455,39.9632,40.1089,2139133.8549356,0
+CLX.US,D,20050915,000000,40.1177,41.1042,39.7715,40.9881,3495835.0918278,0
+CLX.US,D,20050916,000000,41.1465,41.5792,40.9881,41.5792,3580639.7852083,0
+CLX.US,D,20050919,000000,41.7199,41.7268,40.9743,41.1042,2427661.5636992,0
+CLX.US,D,20050920,000000,41.1868,41.2852,40.7993,40.937,1687553.5141269,0
+CLX.US,D,20050921,000000,40.7914,40.7914,40.0479,40.0645,2849864.105234,0
+CLX.US,D,20050922,000000,40.1089,40.1944,39.3672,39.6564,4111734.8837816,0
+CLX.US,D,20050923,000000,39.5866,39.5925,39.0898,39.441,2340490.989062,0
+CLX.US,D,20050926,000000,39.441,39.858,39.3751,39.5639,1676135.8748867,0
+CLX.US,D,20050927,000000,39.5639,39.9131,39.4558,39.62,1423120.7859824,0
+CLX.US,D,20050928,000000,39.8128,40.0144,39.5561,39.6672,1177207.407683,0
+CLX.US,D,20050929,000000,39.6672,39.8059,39.3544,39.7715,1633526.6279662,0
+CLX.US,D,20050930,000000,39.7154,39.9495,39.498,39.8856,1205614.2501025,0
+CLX.US,D,20051003,000000,39.7154,39.7223,38.9512,39.1951,3654580.9456163,0
+CLX.US,D,20051004,000000,37.703,39.139,37.703,38.6424,6282475.1635666,0
+CLX.US,D,20051005,000000,38.6424,39.2167,38.5558,38.6364,3578128.5146007,0
+CLX.US,D,20051006,000000,38.6364,38.6424,37.9913,38.4938,2321550.7217953,0
+CLX.US,D,20051007,000000,38.4938,38.663,38.3837,38.5715,1578100.7505683,0
+CLX.US,D,20051010,000000,38.6698,38.9856,38.4791,38.8017,1283596.8277839,0
+CLX.US,D,20051011,000000,38.8017,38.9246,38.5056,38.5862,1622386.5502142,0
+CLX.US,D,20051012,000000,38.541,38.781,38.2617,38.4673,1574349.0952881,0
+CLX.US,D,20051013,000000,38.3561,38.7151,38.2863,38.5715,1092685.3593345,0
+CLX.US,D,20051014,000000,38.5942,39.1587,38.2686,39.0456,2515106.6496983,0
+CLX.US,D,20051017,000000,39.0072,39.2325,38.8509,39.1243,1778069.060545,0
+CLX.US,D,20051018,000000,39.0534,39.1735,38.781,38.9934,1500681.4295333,0
+CLX.US,D,20051019,000000,39.139,39.2029,38.8902,39.1154,2168239.1762649,0
+CLX.US,D,20051020,000000,39.1449,39.2964,38.3965,38.5056,1533686.8456201,0
+CLX.US,D,20051021,000000,38.7456,38.9039,38.363,38.5351,1420750.8378908,0
+CLX.US,D,20051024,000000,38.5715,38.9856,38.5282,38.8419,939091.16877215,0
+CLX.US,D,20051025,000000,38.8419,39.4488,38.4938,38.8125,1439272.2211534,0
+CLX.US,D,20051026,000000,38.723,38.9512,38.4731,38.541,860418.24585091,0
+CLX.US,D,20051027,000000,38.3433,38.4938,38.1398,38.2932,1010948.0762467,0
+CLX.US,D,20051028,000000,38.363,38.781,38.363,38.7072,1696185.3713975,0
+CLX.US,D,20051031,000000,38.781,39.0456,38.6768,38.8665,1560976.3251255,0
+CLX.US,D,20051101,000000,38.959,38.959,38.5204,38.6424,1288185.2343636,0
+CLX.US,D,20051102,000000,38.6424,38.959,38.6296,38.8419,1344583.0853247,0
+CLX.US,D,20051103,000000,39.498,40.1727,38.8419,39.139,2014787.3249273,0
+CLX.US,D,20051104,000000,39.1449,39.1449,38.5794,38.8577,1151864.9254301,0
+CLX.US,D,20051107,000000,38.8665,39.0751,38.7525,39.0308,1011502.1825144,0
+CLX.US,D,20051108,000000,38.959,38.9856,38.7072,38.7869,883115.25194155,0
+CLX.US,D,20051109,000000,38.7869,39.023,38.7525,38.8017,1243771.3294154,0
+CLX.US,D,20051110,000000,38.8419,39.2709,38.6079,39.1508,774082.38909589,0
+CLX.US,D,20051111,000000,39.1508,39.3309,38.9934,39.2099,823933.65242846,0
+CLX.US,D,20051114,000000,39.1056,39.4194,38.363,38.5942,2054752.1123942,0
+CLX.US,D,20051115,000000,38.602,38.8351,38.3905,38.6138,1708442.8120635,0
+CLX.US,D,20051116,000000,38.6364,38.8125,38.5351,38.6571,951207.28692222,0
+CLX.US,D,20051117,000000,38.6571,39.0388,38.5351,38.959,1098392.1455371,0
+CLX.US,D,20051118,000000,39.2167,39.3229,39.023,39.3092,1046870.4297315,0
+CLX.US,D,20051121,000000,39.2757,39.3397,38.9512,39.2393,1152979.2382179,0
+CLX.US,D,20051122,000000,39.2099,39.3092,39.139,39.1676,1006627.0640677,0
+CLX.US,D,20051123,000000,39.0978,39.1243,38.5007,38.7525,1878878.7830367,0
+CLX.US,D,20051125,000000,38.8577,39.0614,38.7525,38.9748,346867.47343334,0
+CLX.US,D,20051128,000000,38.9364,38.9443,38.5942,38.6424,851228.21547762,0
+CLX.US,D,20051129,000000,38.6846,39.2541,38.6846,39.1154,1289161.2747617,0
+CLX.US,D,20051130,000000,39.1813,39.3161,38.8961,38.9787,913612.44754695,0
+CLX.US,D,20051201,000000,39.139,39.382,38.9305,39.2099,1322723.8472424,0
+CLX.US,D,20051202,000000,38.9246,39.6269,38.8125,39.4823,1465727.9994854,0
+CLX.US,D,20051205,000000,39.4764,39.5787,39.0308,39.1951,1421867.1840961,0
+CLX.US,D,20051206,000000,39.2709,39.3898,38.959,39.3229,1359900.8193222,0
+CLX.US,D,20051207,000000,39.2915,39.4115,38.7594,38.8509,1214390.4800154,0
+CLX.US,D,20051208,000000,38.781,39.1449,38.7072,38.9305,1134738.4665698,0
+CLX.US,D,20051209,000000,38.9512,39.1813,38.8813,39.0308,759045.26671278,0
+CLX.US,D,20051212,000000,39.1154,39.1243,38.7594,38.9364,1381346.2569441,0
+CLX.US,D,20051213,000000,38.9305,39.8502,38.8351,39.8266,1778344.5886157,0
+CLX.US,D,20051214,000000,39.7862,40.0793,39.741,39.8197,1146301.4951609,0
+CLX.US,D,20051215,000000,39.7626,39.8423,39.382,39.6485,1089760.2882664,0
+CLX.US,D,20051216,000000,39.8266,40.1089,39.8266,40.041,1384550.9229178,0
+CLX.US,D,20051219,000000,40.4659,41.6245,40.2308,41.474,3348933.8949536,0
+CLX.US,D,20051220,000000,41.4003,41.4003,40.7688,41.0029,2289802.9744298,0
+CLX.US,D,20051221,000000,41.293,41.3659,40.8514,40.9881,1317292.5891105,0
+CLX.US,D,20051222,000000,40.9685,41.2311,40.9577,41.2154,1107861.7708161,0
+CLX.US,D,20051223,000000,41.0836,41.298,40.7688,40.9291,948699.06644087,0
+CLX.US,D,20051227,000000,41.0097,41.3285,40.6075,40.6636,1265911.1791122,0
+CLX.US,D,20051228,000000,40.7314,41.2684,40.7186,41.0255,752637.9681828,0
+CLX.US,D,20051229,000000,41.2468,41.4131,41.1238,41.1868,1020137.0899113,0
+CLX.US,D,20051230,000000,41.1868,41.1868,40.8514,40.8514,899545.26530944,0
+CLX.US,D,20060103,000000,41.0747,41.2616,40.4885,41.0422,1031140.928691,0
+CLX.US,D,20060104,000000,41.0973,41.4003,41.0255,41.3147,1110788.8753016,0
+CLX.US,D,20060105,000000,41.5862,41.6678,41.2852,41.5173,1371738.3592753,0
+CLX.US,D,20060106,000000,41.8331,42.2147,41.7849,42.1704,1968836.1563521,0
+CLX.US,D,20060109,000000,42.1921,42.5776,42.1921,42.4861,1515721.6020427,0
+CLX.US,D,20060110,000000,42.4989,42.6593,42.2963,42.4054,1355169.056809,0
+CLX.US,D,20060111,000000,42.4782,42.6347,42.2757,42.433,1201432.5270219,0
+CLX.US,D,20060112,000000,42.2275,42.2323,41.6078,41.8527,1918424.6864994,0
+CLX.US,D,20060113,000000,41.9884,42.3435,41.8793,42.1478,778678.92934566,0
+CLX.US,D,20060117,000000,42.1547,42.1547,41.7995,41.9038,962066.75305975,0
+CLX.US,D,20060118,000000,41.9274,42.3209,41.896,41.954,1091709.3189364,0
+CLX.US,D,20060119,000000,42.133,42.3917,41.9746,42.3573,943825.98141165,0
+CLX.US,D,20060120,000000,42.3573,42.3573,41.538,41.654,1478540.5631279,0
+CLX.US,D,20060123,000000,41.654,42.0632,41.654,41.8251,1111762.8822822,0
+CLX.US,D,20060124,000000,41.8468,41.9038,41.3943,41.7504,960814.1678822,0
+CLX.US,D,20060125,000000,41.6865,42.0563,41.5792,41.8045,990054.71147505,0
+CLX.US,D,20060126,000000,42.2058,42.2058,41.7504,41.9963,1143372.3572579,0
+CLX.US,D,20060127,000000,42.1783,42.4262,42.0818,42.313,808196.01771797,0
+CLX.US,D,20060130,000000,42.313,42.313,41.6934,41.7445,901494.29597938,0
+CLX.US,D,20060131,000000,41.7445,43.1579,41.6865,42.9818,1833485.7875642,0
+CLX.US,D,20060201,000000,42.9818,43.3477,42.6002,43.0595,1817055.7741963,0
+CLX.US,D,20060202,000000,44.4798,45.6227,43.0595,45.3001,4789314.3286423,0
+CLX.US,D,20060203,000000,44.4877,44.8103,43.9063,44.3461,2413316.8199734,0
+CLX.US,D,20060206,000000,44.1582,44.4532,44.108,44.287,1318128.3237014,0
+CLX.US,D,20060207,000000,44.166,44.1876,43.4028,43.4687,1376057.3380369,0
+CLX.US,D,20060208,000000,43.4687,43.7795,43.1962,43.7244,1383856.5108429,0
+CLX.US,D,20060209,000000,43.0821,44.2162,43.0821,43.7068,1190853.6724989,0
+CLX.US,D,20060210,000000,43.7018,43.8375,43.4599,43.7166,635250.80955472,0
+CLX.US,D,20060213,000000,43.627,43.6654,43.1107,43.3094,1083075.4282483,0
+CLX.US,D,20060214,000000,43.5405,43.8012,43.2405,43.3477,1240147.7794375,0
+CLX.US,D,20060215,000000,43.3841,44.108,43.2484,44.0018,796087.01652914,0
+CLX.US,D,20060216,000000,44.0067,44.287,43.8287,44.2074,821288.17626613,0
+CLX.US,D,20060217,000000,44.3805,44.6696,44.2742,44.6696,825883.69980715,0
+CLX.US,D,20060221,000000,44.8487,44.8487,44.3943,44.4109,894394.61879201,0
+CLX.US,D,20060222,000000,44.589,44.705,44.0215,44.1306,1051883.820568,0
+CLX.US,D,20060223,000000,44.0569,44.1149,43.633,43.6418,1019439.6277101,0
+CLX.US,D,20060224,000000,43.5483,44.3175,43.2798,44.2074,1474785.8577214,0
+CLX.US,D,20060227,000000,44.705,45.0975,44.2939,44.3323,1079174.3167821,0
+CLX.US,D,20060228,000000,44.1512,44.2811,43.7716,43.7716,1071516.4664921,0
+CLX.US,D,20060301,000000,43.9427,44.1798,43.6497,44.1582,998407.99054872,0
+CLX.US,D,20060302,000000,43.809,44.3589,43.8012,44.1739,1351684.7959295,0
+CLX.US,D,20060303,000000,43.9939,44.2162,43.6576,43.7382,1027656.6678116,0
+CLX.US,D,20060306,000000,43.809,43.8759,43.6192,43.7559,816972.24763082,0
+CLX.US,D,20060307,000000,43.809,44.2162,43.809,44.051,932406.30875397,0
+CLX.US,D,20060308,000000,43.869,44.4237,43.8582,44.3461,975854.34039155,0
+CLX.US,D,20060309,000000,44.4877,44.8644,44.4179,44.5742,872673.65309946,0
+CLX.US,D,20060310,000000,44.7119,44.9096,44.1739,44.3883,1083356.0398627,0
+CLX.US,D,20060313,000000,44.5674,44.886,44.4237,44.5948,656975.84208226,0
+CLX.US,D,20060314,000000,44.3008,44.4719,43.7559,43.8827,1453612.8980441,0
+CLX.US,D,20060315,000000,43.9153,44.5742,43.9153,44.1454,865989.80979002,0
+CLX.US,D,20060316,000000,43.2632,44.4719,43.2632,44.4375,988659.78707278,0
+CLX.US,D,20060317,000000,44.7699,45.0975,44.3087,44.7561,1126802.0380828,0
+CLX.US,D,20060320,000000,44.583,45.1211,44.4798,44.4877,694153.83087085,0
+CLX.US,D,20060321,000000,44.4955,44.9864,44.4031,44.4237,681761.16794132,0
+CLX.US,D,20060322,000000,44.5575,44.8781,44.166,44.6312,656975.84208226,0
+CLX.US,D,20060323,000000,44.5575,44.7699,44.3943,44.468,875870.18540321,0
+CLX.US,D,20060324,000000,44.4719,44.4955,44.0864,44.4237,568134.81497214,0
+CLX.US,D,20060327,000000,44.4532,44.8015,44.3175,44.4877,485838.34207298,0
+CLX.US,D,20060328,000000,44.4955,44.5024,43.7068,43.7716,1070122.5587986,0
+CLX.US,D,20060329,000000,43.809,43.809,43.2484,43.3477,1246831.622747,0
+CLX.US,D,20060330,000000,43.266,43.6418,43.1255,43.5405,1033925.6939518,0
+CLX.US,D,20060331,000000,43.4471,43.6713,42.9307,42.9818,918620.75483966,0
+CLX.US,D,20060403,000000,43.0025,44.1454,43.0025,43.694,1585759.6175671,0
+CLX.US,D,20060404,000000,43.8375,44.051,43.5483,43.8975,938539.09592198,0
+CLX.US,D,20060405,000000,44.0215,44.166,43.5483,43.7126,1075835.4452537,0
+CLX.US,D,20060406,000000,43.8287,43.8287,42.7163,42.7359,1877769.5537926,0
+CLX.US,D,20060407,000000,42.7448,42.7635,42.2461,42.2619,1289722.4979906,0
+CLX.US,D,20060410,000000,42.3366,42.7281,42.071,42.6347,674939.05224216,0
+CLX.US,D,20060411,000000,42.6347,42.6947,42.0406,42.3996,1577408.3719109,0
+CLX.US,D,20060412,000000,42.4262,42.8324,42.4054,42.792,1331218.448832,0
+CLX.US,D,20060413,000000,42.8461,42.9602,42.6209,42.6947,1846019.7730097,0
+CLX.US,D,20060417,000000,42.6593,42.8008,42.4861,42.6641,837303.37246483,0
+CLX.US,D,20060418,000000,42.7497,43.2405,42.6081,43.1579,1187787.2789149,0
+CLX.US,D,20060419,000000,43.3014,43.7716,43.2041,43.7559,1358092.0944595,0
+CLX.US,D,20060420,000000,43.8012,44.4532,43.6654,44.3589,1458211.4717113,0
+CLX.US,D,20060421,000000,44.6913,44.6913,44.287,44.6156,2339235.3537582,0
+CLX.US,D,20060424,000000,44.4877,44.886,44.4877,44.7631,884782.65428829,0
+CLX.US,D,20060425,000000,44.8781,45.2057,44.7188,45.1929,1526023.9117863,0
+CLX.US,D,20060426,000000,45.1289,46.68,45.1053,46.5069,3530092.0763833,0
+CLX.US,D,20060427,000000,46.5138,47.1178,46.1607,46.4293,2124375.3107494,0
+CLX.US,D,20060428,000000,46.3909,46.443,45.8892,46.0859,923075.97257345,0
+CLX.US,D,20060501,000000,45.9807,46.2798,45.5008,45.7103,1344583.0853247,0
+CLX.US,D,20060502,000000,45.7103,46.5728,45.544,46.262,1251567.4520952,0
+CLX.US,D,20060503,000000,44.886,44.8929,43.7126,44.166,4576960.4726973,0
+CLX.US,D,20060504,000000,44.8015,45.064,44.3008,44.525,1653437.8520873,0
+CLX.US,D,20060505,000000,44.6312,44.6696,44.4237,44.4375,1455145.0781273,0
+CLX.US,D,20060508,000000,44.3461,44.9254,44.3323,44.7887,1098950.3186397,0
+CLX.US,D,20060509,000000,44.886,45.1289,44.525,44.525,796226.30562762,0
+CLX.US,D,20060510,000000,44.3805,44.8958,44.2496,44.3087,937421.73300791,0
+CLX.US,D,20060511,000000,44.2742,44.3234,43.7304,43.9517,858048.29775929,0
+CLX.US,D,20060512,000000,43.9517,44.1394,43.5838,43.633,651682.85634011,0
+CLX.US,D,20060515,000000,43.6654,44.3725,43.5405,44.3677,808754.19082063,0
+CLX.US,D,20060516,000000,44.3087,44.4306,44.0716,44.2074,823933.65242846,0
+CLX.US,D,20060517,000000,45.0896,45.0896,43.332,43.3408,1586324.907631,0
+CLX.US,D,20060518,000000,43.3408,43.8503,43.1323,43.4313,1003842.2988069,0
+CLX.US,D,20060519,000000,43.4313,43.4599,42.9887,43.4097,1301971.8049867,0
+CLX.US,D,20060522,000000,43.266,43.8375,43.1805,43.4471,890214.92912893,0
+CLX.US,D,20060523,000000,43.4933,43.6792,43.3723,43.4175,745119.40699125,0
+CLX.US,D,20060524,000000,43.4175,43.9871,43.3654,43.8208,1635196.0637304,0
+CLX.US,D,20060525,000000,43.9683,44.7188,43.8827,44.7188,1450551.5880038,0
+CLX.US,D,20060526,000000,44.886,45.1575,44.589,45.0266,882274.43380694,0
+CLX.US,D,20060530,000000,44.886,45.2952,44.7257,45.0483,1200462.5868763,0
+CLX.US,D,20060531,000000,45.1703,45.7033,45.1289,45.3808,1449437.275216,0
+CLX.US,D,20060601,000000,45.3719,45.6591,45.1969,45.5008,789117.47806151,0
+CLX.US,D,20060602,000000,45.4152,45.5578,44.8644,45.3001,1318405.8851896,0
+CLX.US,D,20060605,000000,45.1211,45.2431,44.3175,44.3725,971537.39504749,0
+CLX.US,D,20060606,000000,44.525,44.5329,43.687,44.0932,1100895.2824747,0
+CLX.US,D,20060607,000000,44.166,44.5948,44.1306,44.1454,609207.81497437,0
+CLX.US,D,20060608,000000,44.0932,44.3323,43.3566,44.3175,1815942.4781172,0
+CLX.US,D,20060609,000000,44.0647,44.4719,43.8975,44.2428,937561.02210639,0
+CLX.US,D,20060612,000000,44.3461,44.7473,44.1012,44.108,628426.66043806,0
+CLX.US,D,20060613,000000,44.1149,44.6244,43.8897,44.1739,922379.52708106,0
+CLX.US,D,20060614,000000,44.0067,44.1394,43.2798,43.7126,1342915.6829779,0
+CLX.US,D,20060615,000000,43.7126,43.9427,43.4392,43.9427,802214.72015341,0
+CLX.US,D,20060616,000000,43.8434,44.4532,43.8434,43.9683,1141277.937237,0
+CLX.US,D,20060619,000000,44.0569,44.1512,43.4313,43.5838,717271.75438317,0
+CLX.US,D,20060620,000000,43.4845,43.633,43.1746,43.2405,1062605.0143158,0
+CLX.US,D,20060621,000000,43.2405,43.5189,43.0074,43.0163,1372293.4822518,0
+CLX.US,D,20060622,000000,42.9435,43.5189,42.8933,43.4028,1129448.5309539,0
+CLX.US,D,20060623,000000,43.3014,43.8631,43.1579,43.5838,942855.0245573,0
+CLX.US,D,20060626,000000,43.5759,43.7795,43.4687,43.7382,1116633.9338939,0
+CLX.US,D,20060627,000000,43.7166,43.9369,43.6497,43.8139,783548.96424864,0
+CLX.US,D,20060628,000000,43.809,43.8375,43.212,43.6497,695413.53300964,0
+CLX.US,D,20060629,000000,43.809,44.1582,43.7304,44.1306,909993.98111277,0
+CLX.US,D,20060630,000000,44.1306,44.166,43.746,43.7874,1392763.8961843,0
+CLX.US,D,20060703,000000,43.809,43.9517,43.5897,43.8827,349930.8168911,0
+CLX.US,D,20060705,000000,43.4471,43.6576,43.3723,43.5631,833542.56680593,0
+CLX.US,D,20060706,000000,43.4933,43.8139,43.4933,43.7638,640260.13355618,0
+CLX.US,D,20060707,000000,43.6192,43.9153,43.5483,43.7126,373745.18589581,0
+CLX.US,D,20060710,000000,43.746,44.166,43.746,43.9211,427073.59314658,0
+CLX.US,D,20060711,000000,43.8582,44.1512,43.6418,44.1512,686914.864585,0
+CLX.US,D,20060712,000000,44.1512,44.2074,43.7559,43.7942,703210.67239815,0
+CLX.US,D,20060713,000000,43.7304,43.7382,43.1894,43.2041,900101.4049946,0
+CLX.US,D,20060714,000000,43.0891,43.0949,42.0563,42.4714,1322306.9966557,0
+CLX.US,D,20060717,000000,42.4989,43.0665,42.3779,42.9012,523991.35455092,0
+CLX.US,D,20060718,000000,42.7448,43.0163,42.492,42.7231,687751.61588462,0
+CLX.US,D,20060719,000000,42.8726,43.5759,42.8726,43.3772,661573.39904078,0
+CLX.US,D,20060720,000000,43.3772,43.5061,42.8382,42.8382,1052583.3161866,0
+CLX.US,D,20060721,000000,42.8933,42.8933,42.1025,42.2403,1084744.8640125,0
+CLX.US,D,20060724,000000,42.2275,42.6209,42.1921,42.5628,983930.05797702,0
+CLX.US,D,20060725,000000,42.6149,43.4845,42.4989,43.3772,1235689.5115775,0
+CLX.US,D,20060726,000000,43.1962,43.1962,42.5697,42.7448,865286.2473364,0
+CLX.US,D,20060727,000000,42.7163,43.5946,42.7163,43.1028,1102153.9679047,0
+CLX.US,D,20060728,000000,43.4755,43.7304,43.1894,43.272,874206.84989146,0
+CLX.US,D,20060731,000000,43.1431,43.3772,42.9759,43.0438,1168436.2613139,0
+CLX.US,D,20060801,000000,43.0743,43.0743,42.1173,42.1251,2221851.2452564,0
+CLX.US,D,20060802,000000,41.6324,43.3654,40.337,42.8678,4034730.3799158,0
+CLX.US,D,20060803,000000,42.5491,42.8726,42.133,42.7281,1268276.04366,0
+CLX.US,D,20060804,000000,42.8933,42.9218,42.01,42.4508,1247806.6464363,0
+CLX.US,D,20060807,000000,42.4989,42.6149,42.076,42.1478,1159801.353917,0
+CLX.US,D,20060808,000000,42.2549,42.5136,42.2215,42.4182,1357532.9046481,0
+CLX.US,D,20060809,000000,42.4182,42.969,42.4054,42.433,1051605.242371,0
+CLX.US,D,20060810,000000,42.4418,42.8933,42.3051,42.4054,974041.54869385,0
+CLX.US,D,20060811,000000,42.4114,42.5078,41.7849,41.9038,1188903.6251202,0
+CLX.US,D,20060814,000000,42.1783,42.433,41.9383,42.0326,1010525.1254075,0
+CLX.US,D,20060815,000000,42.4418,43.266,42.4054,43.0949,1369506.6835735,0
+CLX.US,D,20060816,000000,43.3408,43.5119,43.031,43.5119,1149638.3332719,0
+CLX.US,D,20060817,000000,43.4599,44.051,43.3772,43.8287,2163367.1079444,0
+CLX.US,D,20060818,000000,43.8287,43.8287,43.2946,43.5001,620071.34794689,0
+CLX.US,D,20060821,000000,43.3251,43.4097,42.907,42.969,895088.01415815,0
+CLX.US,D,20060822,000000,42.9012,43.0949,42.7084,42.8068,532761.48421128,0
+CLX.US,D,20060823,000000,42.907,43.2405,42.7448,42.8324,774082.38909589,0
+CLX.US,D,20060824,000000,43.0074,43.212,42.7723,42.9307,566884.26321209,0
+CLX.US,D,20060825,000000,42.7851,43.1185,42.7281,42.9012,971816.98995319,0
+CLX.US,D,20060828,000000,42.9012,43.4755,42.8864,43.1894,887985.28684453,0
+CLX.US,D,20060829,000000,43.1962,43.5061,42.9887,43.0821,1737820.6113374,0
+CLX.US,D,20060830,000000,43.1579,43.627,43.1255,43.2484,1819278.2995194,0
+CLX.US,D,20060831,000000,43.5189,43.6576,42.9523,42.9523,2038459.3547073,0
+CLX.US,D,20060901,000000,43.0821,43.3566,43.0163,43.1185,1151304.7189099,0
+CLX.US,D,20060905,000000,43.3654,43.3654,43.1373,43.2248,1306153.5280673,0
+CLX.US,D,20060906,000000,42.9946,43.1323,42.9012,42.9523,1083356.0398627,0
+CLX.US,D,20060907,000000,42.8068,42.9818,42.5864,42.6277,801655.530342,0
+CLX.US,D,20060908,000000,42.6947,42.7231,42.4418,42.4714,1349179.6255744,0
+CLX.US,D,20060911,000000,42.4714,43.1323,42.433,43.0891,1456538.9858209,0
+CLX.US,D,20060912,000000,42.969,43.5189,42.969,43.4845,2069792.2849036,0
+CLX.US,D,20060913,000000,43.3566,43.5553,43.0949,43.3172,1933189.330938,0
+CLX.US,D,20060914,000000,43.3408,43.5001,43.0949,43.2798,966246.44272283,0
+CLX.US,D,20060915,000000,43.7018,44.9175,43.5946,44.9096,3752053.829997,0
+CLX.US,D,20060918,000000,44.827,45.1969,44.2428,44.3175,1642854.9307292,0
+CLX.US,D,20060919,000000,44.1946,44.4109,43.9939,44.1739,901217.75119992,0
+CLX.US,D,20060920,000000,44.2428,44.6755,44.2074,44.6156,798594.22030174,0
+CLX.US,D,20060921,000000,45.2431,45.7683,45.0896,45.6021,1835158.2734546,0
+CLX.US,D,20060922,000000,45.6749,45.7161,45.424,45.6021,1120392.7061353,0
+CLX.US,D,20060925,000000,45.7968,45.8814,45.4584,45.6749,1182778.9716221,0
+CLX.US,D,20060926,000000,45.7103,46.0771,45.5302,45.9207,937700.31120487,0
+CLX.US,D,20060927,000000,45.7683,45.9207,45.4516,45.6305,764193.87981272,0
+CLX.US,D,20060928,000000,45.6365,45.7161,45.4082,45.6876,716431.95295731,0
+CLX.US,D,20060929,000000,45.6749,45.8528,45.2361,45.2431,805135.72438645,0
+CLX.US,D,20061002,000000,45.3365,45.5951,45.1969,45.3936,515494.71954377,0
+CLX.US,D,20061003,000000,45.3227,45.7762,45.3227,45.4742,1010525.1254075,0
+CLX.US,D,20061004,000000,45.3365,46.2306,45.1211,46.0791,1432729.7003599,0
+CLX.US,D,20061005,000000,45.8528,46.6014,45.8096,46.327,1025564.2812082,0
+CLX.US,D,20061006,000000,46.0033,46.382,45.839,46.2798,870163.39920061,0
+CLX.US,D,20061009,000000,46.1351,46.8443,46.0663,46.7016,1530893.9466893,0
+CLX.US,D,20061010,000000,46.6948,47.3981,46.6161,47.3243,1539669.1598934,0
+CLX.US,D,20061011,000000,47.1797,47.2937,46.4833,46.7214,878377.38917581,0
+CLX.US,D,20061012,000000,46.7214,46.9219,46.5423,46.8827,985182.64315457,0
+CLX.US,D,20061013,000000,46.8158,47.0892,46.6722,46.6722,1301273.3260768,0
+CLX.US,D,20061016,000000,46.4911,46.9879,46.2188,46.9219,1049094.9884722,0
+CLX.US,D,20061017,000000,46.8945,46.8945,46.4775,46.6948,1707330.5326932,0
+CLX.US,D,20061018,000000,46.7863,47.1954,46.6948,46.9141,1335810.9222468,0
+CLX.US,D,20061019,000000,46.7705,46.9219,46.4637,46.8305,1432729.7003599,0
+CLX.US,D,20061020,000000,46.9535,47.0676,46.6407,46.9948,1245303.5094987,0
+CLX.US,D,20061023,000000,46.9948,46.9948,46.5197,46.7214,1262013.1177723,0
+CLX.US,D,20061024,000000,46.5335,46.6014,46.3761,46.5138,1228313.2896106,0
+CLX.US,D,20061025,000000,46.5935,46.9141,46.443,46.6407,921129.99202976,0
+CLX.US,D,20061026,000000,46.4911,46.8747,46.0771,46.8669,963462.69417077,0
+CLX.US,D,20061027,000000,46.4775,46.5581,46.1105,46.1607,902884.13683791,0
+CLX.US,D,20061030,000000,46.1696,46.2708,45.9965,46.1607,827415.87989041,0
+CLX.US,D,20061031,000000,45.9286,46.5138,45.8892,46.3614,1236250.7348064,0
+CLX.US,D,20061101,000000,46.0721,46.8591,45.782,46.1105,2698214.8785066,0
+CLX.US,D,20061102,000000,45.9591,46.3554,45.7319,46.2394,1341102.8912802,0
+CLX.US,D,20061103,000000,46.382,46.3997,45.5008,45.5529,1452362.346284,0
+CLX.US,D,20061106,000000,45.6749,46.0171,45.6365,45.8971,774363.00071034,0
+CLX.US,D,20061107,000000,45.8971,46.3152,45.7594,45.7683,741354.53449736,0
+CLX.US,D,20061108,000000,45.5883,46.4775,45.544,46.2798,1245855.5823489,0
+CLX.US,D,20061109,000000,46.2394,46.3407,45.8234,46.0859,1278855.9148919,0
+CLX.US,D,20061110,000000,46.143,46.3997,45.906,46.0417,959147.7822442,0
+CLX.US,D,20061113,000000,45.9738,46.0929,45.906,45.9669,732723.69393547,0
+CLX.US,D,20061114,000000,46.0771,46.262,45.6591,46.1607,810981.79968753,0
+CLX.US,D,20061115,000000,46.1696,46.6564,46.1351,46.6092,1068035.2557389,0
+CLX.US,D,20061116,000000,46.6092,47.0361,46.5423,46.9141,1194610.4113228,0
+CLX.US,D,20061117,000000,46.7784,47.0085,46.5423,46.9741,1124430.0565737,0
+CLX.US,D,20061120,000000,46.9535,47.1797,46.6014,46.7214,1479100.769648,0
+CLX.US,D,20061121,000000,46.5335,46.8305,46.3997,46.5138,677445.23930601,0
+CLX.US,D,20061122,000000,46.5138,46.6269,46.2394,46.3682,648480.22378387,0
+CLX.US,D,20061124,000000,46.2128,46.4351,46.1784,46.321,190351.26192923,0
+CLX.US,D,20061127,000000,46.3614,46.3997,45.8666,46.1922,1385939.7470676,0
+CLX.US,D,20061128,000000,46.0575,46.2846,45.7968,45.9522,856657.44019201,0
+CLX.US,D,20061129,000000,45.9286,45.9522,45.3866,45.8154,1228172.9838034,0
+CLX.US,D,20061130,000000,45.7516,46.0663,45.6168,45.9591,1134873.6888333,0
+CLX.US,D,20061201,000000,45.8154,45.8892,45.3936,45.7899,1090176.1221444,0
+CLX.US,D,20061204,000000,45.9591,46.4155,45.8892,46.2798,843425.99254537,0
+CLX.US,D,20061205,000000,46.2798,46.4991,46.1784,46.3338,948699.06644087,0
+CLX.US,D,20061206,000000,46.3554,46.6092,46.1853,46.321,1069153.6353617,0
+CLX.US,D,20061207,000000,46.327,46.5512,46.1351,46.1991,1114126.7301213,0
+CLX.US,D,20061208,000000,46.1991,46.2542,45.9433,45.9886,1137246.6870511,0
+CLX.US,D,20061211,000000,45.9886,46.0859,45.7594,45.9394,924196.38561376,0
+CLX.US,D,20061212,000000,45.8528,45.9738,45.6522,45.9433,971816.98995319,0
+CLX.US,D,20061213,000000,46.1263,46.3152,45.5883,45.6522,1023338.7057587,0
+CLX.US,D,20061214,000000,45.5234,45.9128,45.5234,45.5883,981565.19342914,0
+CLX.US,D,20061215,000000,45.6168,45.8598,45.6168,45.7594,793717.06843752,0
+CLX.US,D,20061218,000000,45.7594,45.8234,45.4584,45.6679,750277.17046992,0
+CLX.US,D,20061219,000000,45.5951,45.839,45.5657,45.6807,1002872.3586612,0
+CLX.US,D,20061220,000000,45.7103,46.0791,45.6591,46.0771,749435.33562656,0
+CLX.US,D,20061221,000000,46.0791,46.3909,45.9207,46.1607,1489125.5179034,0
+CLX.US,D,20061222,000000,46.0663,46.0663,45.7968,46.0663,599184.08342771,0
+CLX.US,D,20061226,000000,46.0259,46.1853,45.839,46.1784,427073.59314658,0
+CLX.US,D,20061227,000000,46.3407,46.5197,45.9345,46.2846,687608.25995115,0
+CLX.US,D,20061228,000000,46.3554,46.5069,46.2798,46.3997,477068.21241262,0
+CLX.US,D,20061229,000000,46.3997,46.4991,46.0112,46.0721,476371.76692024,0
+CLX.US,D,20070103,000000,46.1784,46.1784,45.9286,46.0171,1313950.6674558,0
+CLX.US,D,20070104,000000,46.1017,46.1991,45.5883,45.9886,1143372.3572579,0
+CLX.US,D,20070105,000000,45.8096,46.2542,45.7762,45.8814,984628.5368869,0
+CLX.US,D,20070108,000000,45.7447,45.7516,45.4152,45.4584,1337345.1357476,0
+CLX.US,D,20070109,000000,45.4663,45.8302,45.1289,45.5155,1576712.9431272,0
+CLX.US,D,20070110,000000,45.5086,45.7968,45.2725,45.7033,830478.20663942,0
+CLX.US,D,20070111,000000,45.8814,46.0033,45.724,45.9591,594451.30420571,0
+CLX.US,D,20070112,000000,45.9886,46.4587,45.724,46.2128,1091154.19596,0
+CLX.US,D,20070116,000000,46.3554,46.4155,46.0259,46.143,648901.14120555,0
+CLX.US,D,20070117,000000,46.0771,46.382,45.5008,45.9433,804299.98979559,0
+CLX.US,D,20070118,000000,45.8528,46.0259,45.6453,45.9394,944104.5596086,0
+CLX.US,D,20070119,000000,46.1853,46.3554,45.9807,46.262,966386.74853006,0
+CLX.US,D,20070122,000000,47.1954,47.4246,46.5866,47.0243,1895456.219173,0
+CLX.US,D,20070123,000000,47.0243,47.5406,46.6161,47.102,1328985.7564214,0
+CLX.US,D,20070124,000000,47.0823,47.2692,46.8875,47.0676,931294.02938364,0
+CLX.US,D,20070125,000000,46.9603,47.0027,46.5138,46.5669,972511.40202809,0
+CLX.US,D,20070126,000000,46.5138,46.9013,46.4155,46.6407,1148384.7313856,0
+CLX.US,D,20070129,000000,46.4775,46.9456,46.4775,46.6014,964435.68444262,0
+CLX.US,D,20070130,000000,46.5335,46.5423,46.0771,46.4076,1091853.6915786,0
+CLX.US,D,20070131,000000,46.3152,47.1246,46.1853,46.982,1179299.7942864,0
+CLX.US,D,20070201,000000,47.4462,48.1721,47.3164,47.9852,2414428.082635,0
+CLX.US,D,20070202,000000,47.9931,48.4701,47.8751,48.357,1671957.2019323,0
+CLX.US,D,20070205,000000,48.2153,48.3314,47.8003,47.8564,1753000.0729452,0
+CLX.US,D,20070206,000000,47.7915,47.999,47.5348,47.6646,1344442.7795174,0
+CLX.US,D,20070207,000000,47.5623,47.7383,47.0292,47.0361,1230398.5592528,0
+CLX.US,D,20070208,000000,47.0676,47.3017,46.9289,47.0518,1075973.7176434,0
+CLX.US,D,20070209,000000,47.1718,47.2554,46.5866,46.686,888821.0214354,0
+CLX.US,D,20070212,000000,46.7518,47.0361,46.6161,46.9289,677129.04288538,0
+CLX.US,D,20070213,000000,47.096,47.3783,46.982,47.3164,1025909.9621825,0
+CLX.US,D,20070214,000000,47.3243,47.8495,47.2633,47.7207,1085349.8057176,0
+CLX.US,D,20070215,000000,47.578,47.9704,47.5052,47.8229,806385.25943776,0
+CLX.US,D,20070216,000000,47.7639,47.9586,47.3981,47.5112,3212466.1632516,0
+CLX.US,D,20070220,000000,47.6725,47.9704,47.1954,47.8702,1297244.1093084,0
+CLX.US,D,20070221,000000,47.8702,47.8702,47.0754,47.2829,989914.40566782,0
+CLX.US,D,20070222,000000,47.3981,47.5052,46.8591,47.0361,1080711.5804091,0
+CLX.US,D,20070223,000000,46.9289,46.9741,46.6269,46.7597,750552.69854063,0
+CLX.US,D,20070226,000000,46.8236,47.0518,46.5138,46.8069,791871.74205988,0
+CLX.US,D,20070227,000000,46.7144,46.9948,44.886,45.6749,1484943.7948228,0
+CLX.US,D,20070228,000000,45.7447,46.0112,45.4663,45.5234,2211682.1243588,0
+CLX.US,D,20070301,000000,45.2431,45.7683,44.7925,45.6079,2373258.4953017,0
+CLX.US,D,20070302,000000,45.5657,45.7103,45.0975,45.1703,1219262.5483358,0
+CLX.US,D,20070305,000000,44.886,45.1969,44.7326,44.7561,1209374.0390527,0
+CLX.US,D,20070306,000000,44.8958,45.3808,44.7631,45.2804,1362265.6838701,0
+CLX.US,D,20070307,000000,45.2273,45.3719,44.9716,45.0002,1482301.3687868,0
+CLX.US,D,20070308,000000,45.1663,45.4024,44.9647,45.1771,1073327.2247723,0
+CLX.US,D,20070309,000000,45.3365,45.5381,45.1663,45.1969,1424092.7595455,0
+CLX.US,D,20070312,000000,45.1703,45.424,45.1703,45.2431,995347.69721721,0
+CLX.US,D,20070313,000000,45.2431,45.4584,44.3589,44.3883,1383015.6927083,0
+CLX.US,D,20070314,000000,45.0002,45.0002,43.7795,44.3175,1816358.3119951,0
+CLX.US,D,20070315,000000,44.3805,45.006,44.3725,44.9175,1570580.1559592,0
+CLX.US,D,20070316,000000,45.0719,45.0719,44.6244,44.6913,1724593.2305257,0
+CLX.US,D,20070319,000000,44.7769,45.2952,44.6972,44.8015,1272452.6831969,0
+CLX.US,D,20070320,000000,44.7827,45.1929,44.2742,45.1663,1640926.2342342,0
+CLX.US,D,20070321,000000,45.8154,46.4587,45.5883,46.4499,2082447.2586901,0
+CLX.US,D,20070322,000000,46.3554,46.4833,46.143,46.2128,1101594.7780933,0
+CLX.US,D,20070323,000000,46.206,46.3554,45.8971,46.1351,838129.95667697,0
+CLX.US,D,20070326,000000,46.1017,46.1105,45.6679,45.9965,2987299.7436642,0
+CLX.US,D,20070327,000000,45.9286,46.1184,45.7899,46.0859,1734203.1616119,0
+CLX.US,D,20070328,000000,45.8036,45.8598,45.5725,45.7161,1641036.038779,0
+CLX.US,D,20070329,000000,46.143,46.206,45.6955,46.0033,1209706.5028133,0
+CLX.US,D,20070330,000000,46.0771,46.1351,45.3936,45.7378,1414348.6229046,0
+CLX.US,D,20070402,000000,45.7319,46.0259,45.5951,45.846,1707883.6222521,0
+CLX.US,D,20070403,000000,45.9433,46.0417,45.7161,45.8971,1229425.568981,0
+CLX.US,D,20070404,000000,45.9591,45.9591,45.6227,45.7683,1127353.0942242,0
+CLX.US,D,20070405,000000,45.6749,45.8528,45.6591,45.7683,775989.73470717,0
+CLX.US,D,20070409,000000,45.7683,46.2188,45.6021,46.1607,1451664.8840829,0
+CLX.US,D,20070410,000000,46.1922,46.3152,45.9522,46.0349,748043.46135053,0
+CLX.US,D,20070411,000000,45.9591,46.0771,45.6591,46.0171,1600380.9060722,0
+CLX.US,D,20070412,000000,45.9669,46.2846,45.7594,46.2542,1456538.9858209,0
+CLX.US,D,20070413,000000,46.2482,46.4155,46.0575,46.262,1324256.0273256,0
+CLX.US,D,20070416,000000,46.6092,46.9456,46.2708,46.443,1378422.2025848,0
+CLX.US,D,20070417,000000,46.4223,46.7292,46.3476,46.6092,1342206.0202718,0
+CLX.US,D,20070418,000000,46.6092,46.8945,46.4991,46.8591,1752583.2223585,0
+CLX.US,D,20070419,000000,46.8591,47.3627,46.6652,47.3479,2925618.0573397,0
+CLX.US,D,20070420,000000,47.8289,47.8289,47.3243,47.7207,2794719.8561593,0
+CLX.US,D,20070423,000000,47.8289,47.999,47.7275,47.8564,2237443.4906159,0
+CLX.US,D,20070424,000000,47.9302,48.1879,47.519,48.1799,1776255.2521385,0
+CLX.US,D,20070425,000000,48.1141,48.2606,47.7079,47.8003,1351546.5235398,0
+CLX.US,D,20070426,000000,47.7275,47.8426,47.64,47.7,1194056.3050551,0
+CLX.US,D,20070427,000000,47.7,47.8357,47.6105,47.7717,1019296.2717767,0
+CLX.US,D,20070430,000000,47.9154,48.4701,47.7335,48.1721,2205743.5285616,0
+CLX.US,D,20070501,000000,48.2606,48.9422,47.9704,48.6619,3195613.1990445,0
+CLX.US,D,20070502,000000,48.5508,49.8087,47.219,49.193,5234242.3441128,0
+CLX.US,D,20070503,000000,49.2019,49.2914,48.4701,48.6777,2235642.8994232,0
+CLX.US,D,20070504,000000,48.7258,48.8192,48.3088,48.6029,1886677.9558427,0
+CLX.US,D,20070507,000000,48.6905,48.8192,48.357,48.5508,1274685.3756075,0
+CLX.US,D,20070508,000000,48.2606,48.4504,48.1563,48.2459,1062188.1637291,0
+CLX.US,D,20070509,000000,48.1141,48.3964,48.0993,48.2606,912304.960097,0
+CLX.US,D,20070510,000000,48.1879,48.2105,47.8003,47.8082,1154624.2729722,0
+CLX.US,D,20070511,000000,47.8623,47.9656,47.6105,47.7137,959418.22677118,0
+CLX.US,D,20070514,000000,47.8289,48.0216,47.5112,47.578,838831.4857131,0
+CLX.US,D,20070515,000000,47.6105,47.8289,47.219,47.219,1400841.6471872,0
+CLX.US,D,20070516,000000,47.3783,48.6097,47.3243,48.3876,3291551.8699245,0
+CLX.US,D,20070517,000000,48.1485,48.3876,48.1141,48.1721,1265212.7002023,0
+CLX.US,D,20070518,000000,48.1879,48.2606,47.9154,48.1633,1128607.7128193,0
+CLX.US,D,20070521,000000,48.6255,48.897,48.301,48.4996,1944468.6977885,0
+CLX.US,D,20070522,000000,48.4996,48.4996,48.1141,48.1633,1281226.8796922,0
+CLX.US,D,20070523,000000,48.2223,48.4937,48.0148,48.0148,1176372.6898009,0
+CLX.US,D,20070524,000000,48.1387,48.413,47.1246,47.3833,3200486.2840738,0
+CLX.US,D,20070525,000000,47.3981,47.8623,47.3981,47.8082,1707330.5326932,0
+CLX.US,D,20070529,000000,47.9852,48.3796,47.7079,48.0304,1325787.1907001,0
+CLX.US,D,20070530,000000,47.9232,48.0993,47.578,48.0993,1164045.0962313,0
+CLX.US,D,20070531,000000,48.0993,48.2606,47.943,48.2153,2887180.3664123,0
+CLX.US,D,20070601,000000,48.3708,48.3708,47.8003,48.0728,1649653.6621272,0
+CLX.US,D,20070604,000000,48.0148,48.0148,47.7463,47.9006,1470883.7295466,0
+CLX.US,D,20070605,000000,47.8564,47.8564,47.5702,47.6803,1334283.8257073,0
+CLX.US,D,20070606,000000,47.64,47.64,46.7863,46.9603,1822903.8829148,0
+CLX.US,D,20070607,000000,46.9219,46.9219,46.321,46.321,1491367.3606928,0
+CLX.US,D,20070608,000000,46.321,46.8,46.3004,46.7646,1135291.5561287,0
+CLX.US,D,20070611,000000,46.7144,46.8875,46.4775,46.4991,1168716.8729284,0
+CLX.US,D,20070612,000000,46.4293,46.4587,45.9286,45.9345,1213967.5291762,0
+CLX.US,D,20070613,000000,46.0349,46.8875,46.0349,46.8875,1260419.9351642,0
+CLX.US,D,20070614,000000,46.8875,46.8875,46.4351,46.6014,799564.16044734,0
+CLX.US,D,20070615,000000,46.68,46.8669,46.2128,46.2394,1498594.1264737,0
+CLX.US,D,20070618,000000,46.2482,46.443,46.1784,46.382,961927.46396127,0
+CLX.US,D,20070619,000000,46.321,46.3554,45.9965,46.0859,924471.91368447,0
+CLX.US,D,20070620,000000,46.2708,46.3152,45.6679,45.6749,1066085.2083602,0
+CLX.US,D,20070621,000000,45.6305,45.782,45.4082,45.6021,1177905.8865929,0
+CLX.US,D,20070622,000000,45.4584,45.5008,44.7631,44.7699,2047786.6407616,0
+CLX.US,D,20070625,000000,44.7769,45.064,44.5575,44.7887,1625174.3656013,0
+CLX.US,D,20070626,000000,44.8929,45.2057,44.6972,44.886,1476450.2099419,0
+CLX.US,D,20070627,000000,44.886,44.886,44.2428,44.4798,2235909.2771152,0
+CLX.US,D,20070628,000000,44.3234,44.6086,44.0805,44.1228,2802375.6730318,0
+CLX.US,D,20070629,000000,44.3461,44.7188,44.1798,44.5948,2051865.6762586,0
+CLX.US,D,20070702,000000,44.7769,44.9647,44.4179,44.6608,1317877.1966406,0
+CLX.US,D,20070703,000000,44.6608,44.6608,44.5172,44.583,606425.08313106,0
+CLX.US,D,20070705,000000,44.6696,45.1132,44.5398,44.8417,1180130.4453336,0
+CLX.US,D,20070706,000000,44.8487,45.0266,44.525,44.7887,953296.62339939,0
+CLX.US,D,20070709,000000,44.8103,44.9716,44.7395,44.9647,1060377.4054489,0
+CLX.US,D,20070710,000000,44.9254,45.2431,44.7188,44.8929,2646003.8341699,0
+CLX.US,D,20070711,000000,44.8732,45.308,44.6608,45.2431,2175064.3420903,0
+CLX.US,D,20070712,000000,45.308,45.3719,45.1378,45.2952,2243710.4833387,0
+CLX.US,D,20070713,000000,45.3148,45.3148,45.1132,45.2057,1318824.7691938,0
+CLX.US,D,20070716,000000,44.9175,45.4516,44.9175,45.2499,1639375.7533935,0
+CLX.US,D,20070717,000000,45.364,45.4516,45.0336,45.0778,1435095.5816165,0
+CLX.US,D,20070718,000000,44.9774,45.0266,44.525,44.8958,1493858.2971254,0
+CLX.US,D,20070719,000000,45.2361,45.3808,44.8487,44.9716,1237780.8814721,0
+CLX.US,D,20070720,000000,44.9716,46.1263,44.9647,45.8892,4250493.2602929,0
+CLX.US,D,20070723,000000,46.2482,46.8305,46.0721,46.5866,2305956.4430183,0
+CLX.US,D,20070724,000000,46.2128,47.1659,46.2128,46.9653,3105448.4171445,0
+CLX.US,D,20070725,000000,46.9289,47.0243,46.1105,46.382,1917030.7788059,0
+CLX.US,D,20070726,000000,46.2925,46.321,45.012,45.3572,2705257.6200041,0
+CLX.US,D,20070727,000000,45.2125,45.4742,44.5329,44.5329,2074667.4033503,0
+CLX.US,D,20070730,000000,44.5329,44.5575,44.0274,44.3805,2402624.0940706,0
+CLX.US,D,20070731,000000,44.3461,44.3461,43.4028,43.4175,3010273.2945343,0
+CLX.US,D,20070801,000000,43.1323,44.3589,43.1323,44.2585,2157794.5272966,0
+CLX.US,D,20070802,000000,42.5136,42.5136,40.5799,41.0343,7852225.6851875,0
+CLX.US,D,20070803,000000,40.937,41.3285,40.3744,41.058,5078793.6767941,0
+CLX.US,D,20070806,000000,41.4367,42.3435,41.0097,42.3435,5364019.1155441,0
+CLX.US,D,20070807,000000,42.1547,42.7635,41.601,42.5363,4006806.4741516,0
+CLX.US,D,20070808,000000,42.8726,43.266,42.5136,42.8786,3354362.1029593,0
+CLX.US,D,20070809,000000,42.5776,43.3172,42.1547,42.2963,3652855.5908709,0
+CLX.US,D,20070810,000000,42.01,42.913,41.4652,42.792,3654440.6398091,0
+CLX.US,D,20070813,000000,42.6277,42.7281,41.8714,42.6513,2799732.230287,0
+CLX.US,D,20070814,000000,42.5559,42.8008,42.1547,42.3838,1935006.1894707,0
+CLX.US,D,20070815,000000,42.2323,42.8008,41.2468,41.3815,2025823.698387,0
+CLX.US,D,20070816,000000,41.0422,42.37,41.0255,42.2619,2726719.3249659,0
+CLX.US,D,20070817,000000,42.7281,42.8786,42.0898,42.5363,2266268.2003308,0
+CLX.US,D,20070820,000000,42.433,43.3014,42.3366,42.8068,2350514.7206087,0
+CLX.US,D,20070821,000000,42.9602,42.9602,42.2403,42.492,2373497.4218575,0
+CLX.US,D,20070822,000000,42.792,43.2248,42.6593,43.1431,1619597.7181184,0
+CLX.US,D,20070823,000000,43.2878,43.8503,43.1805,43.7942,1844905.4602218,0
+CLX.US,D,20070824,000000,43.4845,44.1012,43.4471,44.051,1329685.25204,0
+CLX.US,D,20070827,000000,43.7382,44.0215,42.969,43.5759,1297435.2505531,0
+CLX.US,D,20070828,000000,43.4471,43.6654,42.7851,42.8156,1548720.9178769,0
+CLX.US,D,20070829,000000,42.8864,43.3172,42.6641,43.1255,1580749.2768569,0
+CLX.US,D,20070830,000000,42.907,43.031,42.5864,42.7163,1720552.8299611,0
+CLX.US,D,20070831,000000,42.8726,43.1667,42.6149,42.9435,1823741.6509232,0
+CLX.US,D,20070904,000000,42.9435,43.4392,42.6947,43.3251,1535216.9922858,0
+CLX.US,D,20070905,000000,42.907,43.0595,42.4418,42.6641,2839833.2567261,0
+CLX.US,D,20070906,000000,42.7231,43.031,42.5215,42.6513,1113430.2846289,0
+CLX.US,D,20070907,000000,42.3366,42.9759,42.3209,42.6435,1756341.9945999,0
+CLX.US,D,20070910,000000,42.6947,43.4845,42.6867,43.2326,2075498.0543974,0
+CLX.US,D,20070911,000000,43.2484,43.4845,43.1431,43.4471,1181945.2704488,0
+CLX.US,D,20070912,000000,43.3772,43.6497,43.1962,43.3979,1244740.2528523,0
+CLX.US,D,20070913,000000,43.5897,43.7716,43.3251,43.3723,1237917.1204444,0
+CLX.US,D,20070914,000000,43.2562,43.5897,43.1107,43.4471,1499710.472679,0
+CLX.US,D,20070917,000000,43.0399,43.7382,42.8461,43.4845,1246831.622747,0
+CLX.US,D,20070918,000000,43.5346,43.9369,43.3772,43.9211,1119278.3933475,0
+CLX.US,D,20070919,000000,43.8287,43.9871,43.5405,43.7304,2068959.600439,0
+CLX.US,D,20070920,000000,43.7795,43.8827,43.5946,43.7166,1456118.0683992,0
+CLX.US,D,20070921,000000,43.9683,44.2231,43.7166,43.869,1454453.7161787,0
+CLX.US,D,20070924,000000,43.869,44.2368,43.6192,43.8208,1483697.3098978,0
+CLX.US,D,20070925,000000,43.627,43.8631,43.3014,43.6713,1888071.8635362,0
+CLX.US,D,20070926,000000,43.6192,44.3461,43.4471,44.2585,1801598.7511002,0
+CLX.US,D,20070927,000000,44.2496,44.4109,43.9153,44.0215,1615006.2614124,0
+CLX.US,D,20070928,000000,43.8759,43.8759,43.3566,43.8012,1885282.0147317,0
+CLX.US,D,20071001,000000,43.809,44.2368,43.809,43.9427,1283174.8936534,0
+CLX.US,D,20071002,000000,44.0274,44.0274,43.4313,43.7018,2355807.7063508,0
+CLX.US,D,20071003,000000,43.5189,43.8503,43.4175,43.7638,1623220.2513876,0
+CLX.US,D,20071004,000000,43.8759,44.2585,43.8759,44.1946,1463363.1349375,0
+CLX.US,D,20071005,000000,44.3461,44.4877,44.0126,44.1012,1158688.057838,0
+CLX.US,D,20071008,000000,44.108,44.3461,43.9683,44.2742,958452.35346056,0
+CLX.US,D,20071009,000000,44.3087,44.8103,44.2939,44.7827,1885980.4936416,0
+CLX.US,D,20071010,000000,44.7925,45.2125,44.5103,45.0266,1767343.7999622,0
+CLX.US,D,20071011,000000,45.064,45.1378,44.4877,44.9401,2239950.6943885,0
+CLX.US,D,20071012,000000,44.8103,45.006,44.7827,45.006,1147418.858075,0
+CLX.US,D,20071015,000000,44.886,45.0975,44.5329,44.6608,1848804.5382705,0
+CLX.US,D,20071016,000000,44.6312,44.9322,44.4532,44.6696,1372013.8873461,0
+CLX.US,D,20071017,000000,44.7699,44.7699,44.3461,44.4719,1547750.9777313,0
+CLX.US,D,20071018,000000,44.4532,44.6312,44.3087,44.525,890913.40803881,0
+CLX.US,D,20071019,000000,44.3323,44.705,43.6713,43.7716,2193023.4854152,0
+CLX.US,D,20071022,000000,43.6654,44.3677,43.5189,44.3087,1617092.5477633,0
+CLX.US,D,20071023,000000,44.3008,44.4611,43.9871,44.2368,1656363.9398641,0
+CLX.US,D,20071024,000000,43.9871,44.7769,43.9517,44.3323,1986942.7224455,0
+CLX.US,D,20071025,000000,44.3087,44.6401,44.0215,44.1394,2746119.1445868,0
+CLX.US,D,20071026,000000,44.3677,44.4719,44.2162,44.4306,2234104.6190874,0
+CLX.US,D,20071029,000000,44.4179,44.4955,43.9871,44.0431,1937365.9704749,0
+CLX.US,D,20071030,000000,43.7304,44.287,43.7304,43.809,2003647.2471753,0
+CLX.US,D,20071031,000000,44.6696,45.5657,44.4798,44.9322,3773217.6392957,0
+CLX.US,D,20071101,000000,44.7395,45.4152,44.6755,44.7473,2597299.4183051,0
+CLX.US,D,20071102,000000,44.9558,45.8302,44.7827,45.2863,3144787.9287314,0
+CLX.US,D,20071105,000000,45.5234,45.7683,44.8487,45.0266,2834488.4188378,0
+CLX.US,D,20071106,000000,45.2431,45.8302,44.9401,45.6365,2931044.2319279,0
+CLX.US,D,20071107,000000,45.4663,46.1263,45.2578,45.8154,4228714.3422017,0
+CLX.US,D,20071108,000000,45.8528,46.68,45.8154,46.2128,3112131.2437452,0
+CLX.US,D,20071109,000000,45.6955,46.5138,45.6955,46.1784,2866058.2421724,0
+CLX.US,D,20071112,000000,46.382,47.5623,46.382,47.0597,4830046.731214,0
+CLX.US,D,20071113,000000,47.3627,47.6911,46.9603,47.4462,2754678.8155363,0
+CLX.US,D,20071114,000000,47.64,47.64,47.0676,47.3892,1866523.7383308,0
+CLX.US,D,20071115,000000,47.1108,47.8082,47.1108,47.2879,1836900.9122487,0
+CLX.US,D,20071116,000000,47.5112,47.938,46.9948,47.5623,2244893.9323214,0
+CLX.US,D,20071119,000000,47.3981,47.3981,46.8069,47.0823,1931801.523497,0
+CLX.US,D,20071120,000000,47.1462,48.0442,47.1314,47.9302,2622470.0767797,0
+CLX.US,D,20071121,000000,47.6194,47.8426,46.7597,46.8521,2444647.7167522,0
+CLX.US,D,20071123,000000,47.1374,47.1374,46.6161,46.8,872152.08151173,0
+CLX.US,D,20071126,000000,46.7086,46.7518,46.143,46.143,1977229.087067,0
+CLX.US,D,20071127,000000,46.2846,46.6014,45.6591,45.9965,2774972.3221466,0
+CLX.US,D,20071128,000000,46.4351,46.9013,45.7899,46.8,2421826.6721943,0
+CLX.US,D,20071129,000000,46.5581,47.2328,46.3476,47.045,2101910.1142533,0
+CLX.US,D,20071130,000000,47.5348,47.5348,46.3682,46.5935,2560610.4664243,0
+CLX.US,D,20071203,000000,46.8827,46.8827,46.206,46.4351,1214544.0030363,0
+CLX.US,D,20071204,000000,46.0721,46.5866,46.0033,46.3554,1815411.7561507,0
+CLX.US,D,20071205,000000,46.6948,46.7214,46.2236,46.5069,1304558.3120416,0
+CLX.US,D,20071206,000000,46.4911,46.7144,46.206,46.6161,1027123.9124276,0
+CLX.US,D,20071207,000000,46.5935,47.0027,46.5866,46.8374,1191347.7929504,0
+CLX.US,D,20071210,000000,47.0597,47.0597,46.4991,46.7931,1455785.6046386,0
+CLX.US,D,20071211,000000,46.7705,47.3833,46.6092,46.745,2143040.0499454,0
+CLX.US,D,20071212,000000,47.3892,47.3892,46.7086,47.102,1947228.0453306,0
+CLX.US,D,20071213,000000,46.7784,47.3075,46.7784,47.2259,1363937.1530518,0
+CLX.US,D,20071214,000000,47.1462,47.4531,46.9603,47.2112,1484115.1771932,0
+CLX.US,D,20071217,000000,46.9083,47.0754,46.6161,46.7784,1175098.7537397,0
+CLX.US,D,20071218,000000,47.0243,47.1462,46.6269,46.8945,1876321.7605354,0
+CLX.US,D,20071219,000000,47.1374,47.1374,46.5728,46.6407,1543221.5402589,0
+CLX.US,D,20071220,000000,46.8875,47.0892,46.6652,46.7292,1285116.8073621,0
+CLX.US,D,20071221,000000,47.1374,47.6252,47.0823,47.2879,2100556.8749097,0
+CLX.US,D,20071224,000000,47.3981,47.7915,47.2829,47.5112,553094.64246279,0
+CLX.US,D,20071226,000000,47.4679,47.8426,47.4325,47.578,742614.23663614,0
+CLX.US,D,20071227,000000,47.5623,47.5623,47.1108,47.1522,698392.48964132,0
+CLX.US,D,20071228,000000,47.2879,47.4393,47.045,47.0892,1100042.2638351,0
+CLX.US,D,20071231,000000,47.0292,47.1178,46.6652,46.8,1141980.4829819,0
+CLX.US,D,20080102,000000,46.5138,46.8591,45.6305,45.8814,1779034.9338556,0
+CLX.US,D,20080103,000000,46.1184,46.4155,45.5302,45.5578,1370068.9235111,0
+CLX.US,D,20080104,000000,45.4663,46.0771,45.3866,45.5578,2185698.0988858,0
+CLX.US,D,20080107,000000,45.7447,46.0663,45.424,45.7899,1923785.7917277,0
+CLX.US,D,20080108,000000,46.0495,46.1784,45.2647,45.3227,3384055.081945,0
+CLX.US,D,20080109,000000,45.2863,45.4742,44.6696,45.0266,3167203.3064988,0
+CLX.US,D,20080110,000000,44.949,45.9433,44.7631,45.1437,2629662.2744631,0
+CLX.US,D,20080111,000000,44.7631,44.9401,44.0932,44.2162,2621173.773126,0
+CLX.US,D,20080114,000000,44.2162,44.8781,44.1798,44.4719,1804522.8054595,0
+CLX.US,D,20080115,000000,44.0215,44.583,43.6192,44.1512,2120292.2084174,0
+CLX.US,D,20080116,000000,44.0431,45.7762,44.0431,44.8565,3417220.1213052,0
+CLX.US,D,20080117,000000,44.8958,45.2361,44.1946,44.3805,2325612.4732436,0
+CLX.US,D,20080118,000000,44.6156,44.6755,43.1805,43.627,2858976.8657425,0
+CLX.US,D,20080122,000000,42.6593,43.4599,42.01,42.8324,3418000.9536237,0
+CLX.US,D,20080123,000000,42.0818,44.0805,42.0818,43.9595,3368137.4897861,0
+CLX.US,D,20080124,000000,44.0647,44.0647,41.8714,43.1185,2675380.616735,0
+CLX.US,D,20080125,000000,43.4392,43.4392,42.5284,42.792,1753916.1275272,0
+CLX.US,D,20080128,000000,43.151,43.5189,42.9602,43.3841,1415948.9224739,0
+CLX.US,D,20080129,000000,43.4471,43.7382,43.0025,43.5346,1569051.0260022,0
+CLX.US,D,20080130,000000,43.4313,43.6654,42.8382,43.0595,1376404.03572,0
+CLX.US,D,20080131,000000,42.5363,44.3805,42.5363,44.051,2621910.8869683,0
+CLX.US,D,20080201,000000,43.7874,45.9522,43.7874,45.308,3436590.4563723,0
+CLX.US,D,20080204,000000,45.0336,45.1211,43.5553,43.6113,3646106.6782016,0
+CLX.US,D,20080205,000000,43.4313,43.5897,42.4861,42.6779,2355001.4563137,0
+CLX.US,D,20080206,000000,41.8331,42.01,41.2517,41.5862,4680141.1599894,0
+CLX.US,D,20080207,000000,41.4435,41.7268,40.9577,41.3579,4065248.9264049,0
+CLX.US,D,20080208,000000,40.9429,41.3491,40.813,40.9743,1740669.4292493,0
+CLX.US,D,20080211,000000,41.0501,41.3216,40.6911,40.9813,1959227.2419747,0
+CLX.US,D,20080212,000000,40.9813,41.2006,40.5199,40.7993,2601019.5556141,0
+CLX.US,D,20080213,000000,41.0255,41.8193,40.8357,41.7199,2270209.9801469,0
+CLX.US,D,20080214,000000,41.7199,42.01,40.9743,41.0747,2977968.3907749,0
+CLX.US,D,20080215,000000,41.0343,41.1022,40.5249,40.8514,1604510.7770067,0
+CLX.US,D,20080219,000000,41.2468,41.2468,40.6331,40.699,1878970.286824,0
+CLX.US,D,20080220,000000,40.4659,40.5967,39.9436,40.2662,2651337.488262,0
+CLX.US,D,20080221,000000,40.3242,40.6331,40.2308,40.394,3421199.5193449,0
+CLX.US,D,20080222,000000,40.6409,41.5734,40.3744,41.538,3127453.0445777,0
+CLX.US,D,20080225,000000,41.4809,41.6678,41.2684,41.5301,2955270.3679755,0
+CLX.US,D,20080226,000000,41.2006,43.0891,41.2006,42.9012,4390947.5069959,0
+CLX.US,D,20080227,000000,42.7851,43.1746,42.7281,42.792,2649883.5947524,0
+CLX.US,D,20080228,000000,42.7281,42.8324,42.0956,42.133,1377167.5839897,0
+CLX.US,D,20080229,000000,41.9461,42.313,41.6756,41.7917,1906708.1348873,0
+CLX.US,D,20080303,000000,41.8251,41.8251,41.5232,41.8113,1323637.8684068,0
+CLX.US,D,20080304,000000,41.4514,41.7199,41.1937,41.4367,1692108.369318,0
+CLX.US,D,20080305,000000,41.3363,41.9688,41.3363,41.6078,1681262.1203942,0
+CLX.US,D,20080306,000000,41.4947,41.5576,40.9881,41.0029,1406144.8000168,0
+CLX.US,D,20080307,000000,40.6734,41.0422,40.4885,40.813,1834602.1337695,0
+CLX.US,D,20080310,000000,40.9291,41.1544,40.6154,40.6242,1257240.6869091,0
+CLX.US,D,20080311,000000,41.0029,41.2311,40.394,40.875,1525770.7513081,0
+CLX.US,D,20080312,000000,40.996,40.996,40.5603,40.5751,1765676.3976154,0
+CLX.US,D,20080313,000000,40.3586,40.937,40.3586,40.8406,1434399.1361241,0
+CLX.US,D,20080314,000000,40.8406,41.0029,40.0951,40.283,1600246.7005175,0
+CLX.US,D,20080317,000000,39.7626,40.4314,39.7626,39.9367,2240746.7773382,0
+CLX.US,D,20080318,000000,40.1305,40.6154,40.0479,40.5751,1842944.2290469,0
+CLX.US,D,20080319,000000,40.7314,41.0836,40.2662,40.2662,1916616.9783454,0
+CLX.US,D,20080320,000000,40.458,40.9291,40.2662,40.7452,2759656.6215666,0
+CLX.US,D,20080324,000000,40.8278,40.937,40.4019,40.7246,2366112.049512,0
+CLX.US,D,20080325,000000,40.6832,41.5498,40.5799,41.2468,3890979.9634518,0
+CLX.US,D,20080326,000000,41.1544,41.179,40.7186,41.0029,1905544.0033708,0
+CLX.US,D,20080327,000000,41.179,41.2006,40.5751,40.6636,886039.30630084,0
+CLX.US,D,20080328,000000,40.8908,40.937,40.3586,40.3744,1181945.2704488,0
+CLX.US,D,20080331,000000,40.394,40.8278,40.1807,40.6734,2085089.6847262,0
+CLX.US,D,20080401,000000,40.8514,41.3363,40.753,41.293,3062412.1525499,0
+CLX.US,D,20080402,000000,41.1091,41.3659,40.9055,40.9055,2054571.1382371,0
+CLX.US,D,20080403,000000,40.7384,41.1868,40.6734,41.1465,1860424.5025515,0
+CLX.US,D,20080404,000000,41.0836,41.1465,40.7186,40.8603,1790729.1178752,0
+CLX.US,D,20080407,000000,40.996,41.0422,40.4383,40.6242,965602.86608534,0
+CLX.US,D,20080408,000000,40.4383,40.8278,40.2308,40.7314,1291114.3722667,0
+CLX.US,D,20080409,000000,40.8278,40.9291,39.9278,40.0341,1992596.6397932,0
+CLX.US,D,20080410,000000,40.0567,40.1944,39.8128,39.98,1060098.8272519,0
+CLX.US,D,20080411,000000,39.7941,39.9957,39.382,39.5246,1468294.1723654,0
+CLX.US,D,20080414,000000,39.3898,39.8708,39.3898,39.6347,1296807.9412555,0
+CLX.US,D,20080415,000000,39.864,39.864,39.4252,39.6043,810878.09539523,0
+CLX.US,D,20080416,000000,39.7862,39.9278,39.5561,39.6751,2040471.4213196,0
+CLX.US,D,20080417,000000,39.5177,39.864,39.3161,39.3898,1276401.5799742,0
+CLX.US,D,20080418,000000,39.864,39.8708,39.3623,39.62,1368719.7510025,0
+CLX.US,D,20080421,000000,39.5708,40.2574,39.5108,40.2574,1601085.4852346,0
+CLX.US,D,20080422,000000,40.158,40.275,39.7075,39.8856,1319871.9792042,0
+CLX.US,D,20080423,000000,39.8128,39.8128,39.3672,39.6918,1343684.3147914,0
+CLX.US,D,20080424,000000,39.6613,39.6997,38.9934,39.4714,1665607.855801,0
+CLX.US,D,20080425,000000,39.6417,39.6417,38.9856,39.4558,1455292.5008958,0
+CLX.US,D,20080428,000000,39.3672,39.8786,39.3623,39.3977,1589146.2744067,0
+CLX.US,D,20080429,000000,39.4764,39.7567,39.0978,39.0978,1911425.6634781,0
+CLX.US,D,20080430,000000,39.0978,39.1115,37.9519,38.063,4020515.7749099,0
+CLX.US,D,20080501,000000,39.0898,42.2461,38.8017,41.8251,7579277.0045697,0
+CLX.US,D,20080502,000000,42.0484,42.0484,40.5317,40.8908,4647646.1316942,0
+CLX.US,D,20080505,000000,40.4737,40.8514,40.4737,40.6734,3572755.2088675,0
+CLX.US,D,20080506,000000,40.6409,40.7384,39.8197,40.6734,2728571.7683048,0
+CLX.US,D,20080507,000000,40.6409,41.298,39.8197,40.7058,1545020.0980342,0
+CLX.US,D,20080508,000000,40.4963,40.7914,40.0567,40.2003,1112516.2634645,0
+CLX.US,D,20080509,000000,39.9436,40.158,39.6121,40.0046,2437532.7889336,0
+CLX.US,D,20080512,000000,40.1944,40.2072,39.5866,40.1009,1386740.913561,0
+CLX.US,D,20080513,000000,40.0715,40.6409,40.0095,40.5249,1913026.9797562,0
+CLX.US,D,20080514,000000,40.7836,41.6756,40.5249,41.2232,2821974.7675673,0
+CLX.US,D,20080515,000000,41.2468,41.8399,40.937,41.8399,2176850.6993606,0
+CLX.US,D,20080516,000000,41.8193,42.7163,41.6865,42.5136,3075491.0938843,0
+CLX.US,D,20080519,000000,42.6149,42.9435,42.1921,42.4861,2477082.7592313,0
+CLX.US,D,20080520,000000,42.1704,42.4508,41.9688,42.0484,1735242.2379524,0
+CLX.US,D,20080521,000000,42.2058,42.2058,40.9429,41.0501,2031823.296709,0
+CLX.US,D,20080522,000000,41.0836,41.474,40.937,41.3815,1400012.0128488,0
+CLX.US,D,20080523,000000,41.293,41.293,40.4462,40.5967,1654819.5592758,0
+CLX.US,D,20080527,000000,40.6911,41.1465,40.5967,40.8681,1199029.0275416,0
+CLX.US,D,20080528,000000,40.8908,40.9291,40.4255,40.5199,1393790.7720197,0
+CLX.US,D,20080529,000000,40.6734,41.4652,40.5799,41.3285,1306785.9209085,0
+CLX.US,D,20080530,000000,41.3285,41.5094,41.0255,41.0255,1520342.5433024,0
+CLX.US,D,20080602,000000,40.9507,41.0255,40.3744,40.5563,984248.28781515,0
+CLX.US,D,20080603,000000,40.6734,40.8278,39.98,40.2426,1195465.4633798,0
+CLX.US,D,20080604,000000,40.2367,40.5751,40.0479,40.2495,1632663.4422391,0
+CLX.US,D,20080605,000000,40.2574,40.6242,39.8197,40.0213,1483276.3924761,0
+CLX.US,D,20080606,000000,39.7223,39.7489,38.602,38.7151,2622635.8003056,0
+CLX.US,D,20080609,000000,37.945,38.6768,37.882,38.1564,2431071.60484,0
+CLX.US,D,20080610,000000,37.9597,38.9305,37.7758,38.781,2062159.8523322,0
+CLX.US,D,20080611,000000,38.781,38.781,37.5899,37.5899,2339592.2185288,0
+CLX.US,D,20080612,000000,37.761,38.3,37.6794,37.8368,1740020.7690681,0
+CLX.US,D,20080613,000000,37.8446,38.3561,37.7089,38.2617,3142053.998908,0
+CLX.US,D,20080616,000000,38.063,38.363,37.7532,38.1712,1725855.9827908,0
+CLX.US,D,20080617,000000,38.2302,38.4112,38.1486,38.2184,1141962.1822244,0
+CLX.US,D,20080618,000000,38.063,38.3777,38.063,38.2863,1641582.0113767,0
+CLX.US,D,20080619,000000,38.126,38.8813,38.063,38.781,1744775.9158825,0
+CLX.US,D,20080620,000000,38.5351,38.602,38.2253,38.363,2919902.1207584,0
+CLX.US,D,20080623,000000,38.5942,38.781,38.4033,38.4791,1939203.1631825,0
+CLX.US,D,20080624,000000,38.4033,38.5489,38.0109,38.2528,2277370.6598591,0
+CLX.US,D,20080625,000000,38.1564,38.9669,37.8899,38.6296,2031930.0511276,0
+CLX.US,D,20080626,000000,38.063,38.5115,37.9341,37.9401,3564887.9165753,0
+CLX.US,D,20080627,000000,37.9401,38.1486,37.0637,37.2152,3460289.9372885,0
+CLX.US,D,20080630,000000,37.1188,37.7964,37.0549,37.4876,2857594.1418452,0
+CLX.US,D,20080701,000000,37.2005,37.8446,36.983,37.7758,3129296.3375379,0
+CLX.US,D,20080702,000000,37.7758,37.9833,37.5505,37.7384,2331707.6421879,0
+CLX.US,D,20080703,000000,37.9971,38.363,37.9263,38.2106,877098.36957081,0
+CLX.US,D,20080707,000000,38.3492,38.4181,37.7836,37.9745,3220990.2493949,0
+CLX.US,D,20080708,000000,37.7836,38.3965,37.7836,38.187,1982535.2900229,0
+CLX.US,D,20080709,000000,38.1024,38.5351,37.9401,38.2184,1852843.9221263,0
+CLX.US,D,20080710,000000,38.306,38.306,37.882,38.126,1379639.2029562,0
+CLX.US,D,20080711,000000,37.9745,37.9745,37.2005,37.5211,3629748.8511548,0
+CLX.US,D,20080714,000000,37.9125,38.179,37.6657,38.0325,3003985.9676365,0
+CLX.US,D,20080715,000000,36.268,39.7154,34.0963,37.8516,12392431.119935,0
+CLX.US,D,20080716,000000,37.9833,38.0827,37.0057,37.8368,3244889.0052257,0
+CLX.US,D,20080717,000000,37.8446,38.7299,37.3126,38.663,2104185.5084314,0
+CLX.US,D,20080718,000000,38.7663,38.7663,38.0965,38.602,1466468.163454,0
+CLX.US,D,20080721,000000,38.2863,38.7456,38.2863,38.5282,785820.2915917,0
+CLX.US,D,20080722,000000,38.9787,39.2167,38.4584,39.2167,2036897.6900704,0
+CLX.US,D,20080723,000000,39.3475,39.7154,38.9443,39.3229,3668384.8002881,0
+CLX.US,D,20080724,000000,38.8075,39.4115,38.7377,38.7957,2761643.2704602,0
+CLX.US,D,20080725,000000,38.9748,39.1813,38.5351,38.6698,1340179.719737,0
+CLX.US,D,20080728,000000,37.6361,38.6207,37.6312,38.4181,2263270.9429417,0
+CLX.US,D,20080729,000000,38.663,39.3751,38.5115,39.3475,2449430.3147029,0
+CLX.US,D,20080730,000000,39.4764,39.98,39.3309,39.921,1918734.7826675,0
+CLX.US,D,20080731,000000,39.9072,40.0046,38.8902,39.139,4948316.3930353,0
+CLX.US,D,20080801,000000,39.382,41.0029,38.7456,39.1115,4886020.6146271,0
+CLX.US,D,20080804,000000,39.1154,40.1177,38.5282,39.8344,2492982.0506327,0
+CLX.US,D,20080805,000000,40.1177,40.8455,40.041,40.7246,2183184.7948607,0
+CLX.US,D,20080806,000000,40.7836,41.117,40.5967,41.1091,1125327.8103982,0
+CLX.US,D,20080807,000000,40.8603,40.8681,40.2308,40.2367,1397620.7138735,0
+CLX.US,D,20080808,000000,40.1089,42.3287,40.0872,42.2461,2384411.7902674,0
+CLX.US,D,20080811,000000,42.4054,43.0665,42.1251,42.8008,2579556.8339435,0
+CLX.US,D,20080812,000000,42.6149,43.3654,42.6149,43.0074,2047691.0701393,0
+CLX.US,D,20080813,000000,42.8234,43.0025,41.8193,42.37,2240903.3504854,0
+CLX.US,D,20080814,000000,42.3435,42.7281,41.9383,42.5628,2205048.099778,0
+CLX.US,D,20080815,000000,42.7782,43.746,42.2275,43.4755,1949256.3792829,0
+CLX.US,D,20080818,000000,43.4755,43.8503,43.1373,43.3094,1887587.9101722,0
+CLX.US,D,20080819,000000,43.3094,43.5897,42.9435,43.1746,2565036.1996044,0
+CLX.US,D,20080820,000000,43.266,43.266,42.4989,42.7231,1804391.650031,0
+CLX.US,D,20080821,000000,42.3917,42.6081,41.8527,41.9196,2077528.4217672,0
+CLX.US,D,20080822,000000,42.1547,42.8382,42.0818,42.8382,1286842.1621075,0
+CLX.US,D,20080825,000000,42.7497,42.7497,41.6825,41.9461,1126887.4416176,0
+CLX.US,D,20080826,000000,41.954,42.0818,41.5498,41.8576,860245.40536375,0
+CLX.US,D,20080827,000000,41.8251,42.1025,41.298,41.954,1030630.5408995,0
+CLX.US,D,20080828,000000,42.1251,43.0025,41.6472,42.8864,1718431.9755128,0
+CLX.US,D,20080829,000000,42.7281,43.0665,42.3779,42.4418,1023084.5285717,0
+CLX.US,D,20080902,000000,42.9759,44.0215,42.9759,43.3723,1777507.8373161,0
+CLX.US,D,20080903,000000,43.0891,43.8139,42.9435,43.809,1753549.0956691,0
+CLX.US,D,20080904,000000,43.809,44.949,43.7716,44.4179,3806629.7388816,0
+CLX.US,D,20080905,000000,44.2368,45.0778,44.1306,44.9175,2559772.698416,0
+CLX.US,D,20080908,000000,45.4152,45.8234,44.4877,45.2863,2778638.573892,0
+CLX.US,D,20080909,000000,45.3808,46.321,45.1771,45.481,2952185.673634,0
+CLX.US,D,20080910,000000,45.5008,45.6305,44.9254,45.064,1964648.3330191,0
+CLX.US,D,20080911,000000,45.064,45.6305,44.2162,45.481,2201790.5649493,0
+CLX.US,D,20080912,000000,45.2195,45.7968,45.0778,45.7447,1442684.2957117,0
+CLX.US,D,20080915,000000,45.2361,46.6652,44.9558,45.2804,2280628.1946878,0
+CLX.US,D,20080916,000000,45.3001,46.2128,45.012,45.9286,2721912.3260053,0
+CLX.US,D,20080917,000000,45.308,46.0721,44.7188,45.4338,3603914.2818678,0
+CLX.US,D,20080918,000000,45.6876,45.9591,44.525,45.6807,3211172.9097241,0
+CLX.US,D,20080919,000000,45.0002,46.68,43.7304,45.1132,4425811.466674,0
+CLX.US,D,20080922,000000,44.8103,45.2431,43.4539,43.809,1989167.2811861,0
+CLX.US,D,20080923,000000,43.809,44.4306,43.5631,44.0569,1548375.2369026,0
+CLX.US,D,20080924,000000,44.2368,44.6972,43.8208,44.3529,1357515.6205994,0
+CLX.US,D,20080925,000000,44.5575,45.0483,44.1149,44.2162,1004296.7676172,0
+CLX.US,D,20080926,000000,43.809,44.5575,43.809,44.3677,1447782.0733742,0
+CLX.US,D,20080929,000000,44.2074,44.7257,43.332,43.7795,2129997.7101259,0
+CLX.US,D,20080930,000000,44.2231,45.064,43.3723,45.0208,2269303.0759437,0
+CLX.US,D,20081001,000000,44.468,44.9864,44.3323,44.7473,1672169.6940607,0
+CLX.US,D,20081002,000000,44.5742,45.9591,44.5742,45.4082,3300174.5768164,0
+CLX.US,D,20081003,000000,45.6168,45.9394,44.7119,44.7887,2759996.2022884,0
+CLX.US,D,20081006,000000,43.6418,44.7769,43.3172,44.1306,4360707.5387037,0
+CLX.US,D,20081007,000000,44.886,44.886,42.6435,42.6435,2777628.9821052,0
+CLX.US,D,20081008,000000,42.0898,43.0891,40.458,42.37,4799381.7786651,0
+CLX.US,D,20081009,000000,42.8726,43.4599,40.6734,40.7118,5966088.6183987,0
+CLX.US,D,20081010,000000,39.505,42.1783,37.6096,40.3793,4482583.4664543,0
+CLX.US,D,20081013,000000,40.4108,43.0891,40.283,42.9435,3129419.3592964,0
+CLX.US,D,20081014,000000,43.8208,44.2585,40.813,41.6934,3464966.7975294,0
+CLX.US,D,20081015,000000,41.5438,41.5438,39.0388,39.5472,3593568.253648,0
+CLX.US,D,20081016,000000,39.8059,41.8635,39.1243,41.5301,5269252.7098506,0
+CLX.US,D,20081017,000000,40.1089,42.9523,40.1089,42.0563,2486027.7627963,0
+CLX.US,D,20081020,000000,42.492,42.8008,41.7917,42.8008,2428547.1170187,0
+CLX.US,D,20081021,000000,42.5136,42.8726,41.6865,41.7917,1969500.0671646,0
+CLX.US,D,20081022,000000,41.0747,41.2311,39.8994,41.0836,4433096.1848535,0
+CLX.US,D,20081023,000000,41.0422,42.0898,39.5108,40.6695,5468229.728798,0
+CLX.US,D,20081024,000000,38.063,40.1649,38.063,38.9443,3352702.8342825,0
+CLX.US,D,20081027,000000,38.244,39.5472,38.1712,38.6364,2086678.8004993,0
+CLX.US,D,20081028,000000,39.2619,40.4737,38.0325,39.858,3489719.5887085,0
+CLX.US,D,20081029,000000,39.8708,42.6513,39.6485,40.8908,3048769.954569,0
+CLX.US,D,20081030,000000,41.2517,42.8324,41.2517,42.5215,3160357.8064984,0
+CLX.US,D,20081031,000000,42.37,45.2431,42.2757,43.6713,4058080.1130227,0
+CLX.US,D,20081103,000000,44.1798,45.1851,44.051,44.3725,1985972.7822999,0
+CLX.US,D,20081104,000000,45.0483,45.3148,44.3234,45.064,2472067.3349774,0
+CLX.US,D,20081105,000000,44.6529,45.064,43.4097,43.57,1981789.0258018,0
+CLX.US,D,20081106,000000,43.4097,43.9299,42.0484,42.2757,2512011.7882693,0
+CLX.US,D,20081107,000000,42.433,42.6593,41.7199,42.6513,2001099.3750528,0
+CLX.US,D,20081110,000000,43.2189,43.5838,41.4051,42.2058,1819434.8726666,0
+CLX.US,D,20081111,000000,41.5576,42.6867,41.3943,42.076,2066073.1643033,0
+CLX.US,D,20081112,000000,41.3737,41.7671,40.5397,41.2468,2914748.4241147,0
+CLX.US,D,20081113,000000,41.654,44.3381,41.5438,44.3381,4404263.3414686,0
+CLX.US,D,20081114,000000,43.9595,44.7925,42.5864,42.5864,3693731.349376,0
+CLX.US,D,20081117,000000,42.4182,44.0431,41.9816,43.1255,2399833.2285573,0
+CLX.US,D,20081118,000000,42.907,44.108,42.4861,44.0018,2850533.0995902,0
+CLX.US,D,20081119,000000,43.8208,44.4798,42.6593,42.6711,2880788.3185136,0
+CLX.US,D,20081120,000000,42.1979,43.3094,40.753,41.1091,3423782.9762736,0
+CLX.US,D,20081121,000000,41.6619,42.0956,39.8344,42.0956,4724289.7039544,0
+CLX.US,D,20081124,000000,42.4054,43.3014,41.8576,42.6347,2781948.9775755,0
+CLX.US,D,20081125,000000,43.3723,43.687,40.8406,41.293,5623833.9525551,0
+CLX.US,D,20081126,000000,41.2232,41.9383,40.7688,41.7022,2555886.8375811,0
+CLX.US,D,20081128,000000,41.6078,42.6081,41.293,42.4861,1037726.1512519,0
+CLX.US,D,20081201,000000,42.0898,42.433,40.5563,40.6695,2002164.8858207,0
+CLX.US,D,20081202,000000,41.1544,41.4131,40.1373,41.2311,2572798.7708955,0
+CLX.US,D,20081203,000000,40.3242,42.1251,40.3242,41.5016,2657467.2253038,0
+CLX.US,D,20081204,000000,41.3147,41.6156,39.8944,40.3666,2575602.8536225,0
+CLX.US,D,20081205,000000,39.921,40.6331,39.3672,40.5751,3996996.2514421,0
+CLX.US,D,20081208,000000,41.293,41.293,38.959,39.1056,3502425.3979324,0
+CLX.US,D,20081209,000000,38.9039,39.139,37.9125,38.0886,3324608.1214487,0
+CLX.US,D,20081210,000000,38.4731,38.7072,37.6794,38.1398,1579097.1251413,0
+CLX.US,D,20081211,000000,38.2184,38.9669,37.7089,38.2774,1901011.5157722,0
+CLX.US,D,20081212,000000,37.5959,38.306,37.3794,38.0886,2349023.2088753,0
+CLX.US,D,20081215,000000,38.2106,38.3,37.3873,37.769,2233022.8409796,0
+CLX.US,D,20081216,000000,38.0177,39.3309,37.7384,39.2837,3058619.8289198,0
+CLX.US,D,20081217,000000,38.8725,39.081,37.645,37.8516,2826119.8891329,0
+CLX.US,D,20081218,000000,37.9519,39.9957,37.703,39.4341,2820289.0644631,0
+CLX.US,D,20081219,000000,39.741,39.858,38.3492,38.4791,2893787.9565657,0
+CLX.US,D,20081222,000000,38.541,39.3161,38.063,39.2709,1595469.1861106,0
+CLX.US,D,20081223,000000,39.6564,39.6918,38.4731,38.5942,1169695.9634527,0
+CLX.US,D,20081224,000000,38.6296,39.1735,38.5715,38.9512,455013.76625073,0
+CLX.US,D,20081226,000000,39.0308,39.4823,38.7072,39.1115,640591.58060804,0
+CLX.US,D,20081229,000000,38.9305,39.3898,38.3305,38.663,1018348.6992235,0
+CLX.US,D,20081230,000000,38.8125,39.6121,38.7594,39.6043,1375579.4849253,0
+CLX.US,D,20081231,000000,39.3043,40.2151,39.2453,39.8994,1463566.4766871,0
+CLX.US,D,20090102,000000,40.1443,40.5751,39.7489,40.4816,1211850.7415628,0
+CLX.US,D,20090105,000000,40.4737,40.6488,40.0793,40.3793,1544469.0418928,0
+CLX.US,D,20090106,000000,40.4737,40.4885,39.4823,39.8786,2378316.6213231,0
+CLX.US,D,20090107,000000,39.498,40.1089,38.9364,39.2246,2434315.9224549,0
+CLX.US,D,20090108,000000,39.0388,39.0978,38.2528,39.0978,2430922.148654,0
+CLX.US,D,20090109,000000,39.023,39.139,37.9597,37.9913,1658138.0966294,0
+CLX.US,D,20090112,000000,38.0758,38.1644,37.6096,37.823,1759460.2403301,0
+CLX.US,D,20090113,000000,37.9263,38.2774,37.344,37.7237,2053734.3869375,0
+CLX.US,D,20090114,000000,37.3794,37.5142,36.452,36.9192,2732797.2098616,0
+CLX.US,D,20090115,000000,36.8984,37.1651,36.088,36.5749,2615418.1849035,0
+CLX.US,D,20090116,000000,36.9693,37.3126,36.7047,36.8828,2949956.0313496,0
+CLX.US,D,20090120,000000,36.7755,37.1925,36.0654,36.1244,2282657.5453488,0
+CLX.US,D,20090121,000000,36.5474,36.7047,35.6916,36.6487,3173822.0804484,0
+CLX.US,D,20090122,000000,36.3162,37.1188,35.9808,36.9988,2415838.2576685,0
+CLX.US,D,20090123,000000,36.5592,36.5592,35.2668,35.5353,2904537.6181584,0
+CLX.US,D,20090126,000000,35.2332,35.3592,34.3382,34.836,6007678.1064449,0
+CLX.US,D,20090127,000000,35.0474,35.3533,34.8596,35.1231,4152262.9278949,0
+CLX.US,D,20090128,000000,35.7526,35.9808,35.3907,35.7841,4318500.9084475,0
+CLX.US,D,20090129,000000,35.6395,36.7125,35.5923,36.2307,3035006.7682472,0
+CLX.US,D,20090130,000000,36.4087,36.5178,35.6572,36.0142,4542800.0754729,0
+CLX.US,D,20090202,000000,36.9192,36.9192,35.7526,36.2169,4372136.3617402,0
+CLX.US,D,20090203,000000,36.4657,37.4817,36.1559,37.2152,3464190.0320459,0
+CLX.US,D,20090204,000000,38.063,39.4341,37.5505,37.8446,5551206.3798495,0
+CLX.US,D,20090205,000000,37.703,38.5056,37.3794,38.1564,3065110.4975671,0
+CLX.US,D,20090206,000000,38.2253,39.1508,38.0257,38.8273,2652046.1342594,0
+CLX.US,D,20090209,000000,38.7869,38.9039,38.4673,38.6512,1818853.3152628,0
+CLX.US,D,20090210,000000,38.4269,38.6512,37.0352,37.3008,3175684.6908747,0
+CLX.US,D,20090211,000000,37.4522,37.8584,37.3362,37.6509,2962301.9256768,0
+CLX.US,D,20090212,000000,37.3922,37.6312,36.6044,37.351,2780775.6956803,0
+CLX.US,D,20090213,000000,37.5211,37.8172,37.2005,37.3302,2542163.3029004,0
+CLX.US,D,20090217,000000,36.5965,36.7559,35.5107,35.8165,3488990.6085362,0
+CLX.US,D,20090218,000000,36.0782,36.3083,35.5785,35.8981,2565360.529695,0
+CLX.US,D,20090219,000000,36.2237,36.3959,35.8717,36.1028,3761655.6274133,0
+CLX.US,D,20090220,000000,35.6159,36.268,35.1231,35.7005,3565160.3945198,0
+CLX.US,D,20090223,000000,35.8717,35.8717,34.7091,34.8114,2110375.2312893,0
+CLX.US,D,20090224,000000,34.7287,35.613,34.5861,35.4841,2677659.0610393,0
+CLX.US,D,20090225,000000,35.4693,35.8087,34.9373,35.2972,2659949.0113577,0
+CLX.US,D,20090226,000000,35.3907,35.5854,34.6265,34.6265,3182320.748873,0
+CLX.US,D,20090227,000000,34.4681,35.3671,34.1976,34.9028,2941208.2692817,0
+CLX.US,D,20090302,000000,34.4622,35.4123,33.932,33.998,3310516.5382012,0
+CLX.US,D,20090303,000000,34.4996,34.5251,33.6153,33.8976,2524531.5397923,0
+CLX.US,D,20090304,000000,34.0825,34.6815,33.9734,34.1189,5998997.4471544,0
+CLX.US,D,20090305,000000,33.5888,33.7973,32.8275,33.0646,3166486.5268315,0
+CLX.US,D,20090306,000000,33.2563,33.8376,32.8885,33.5956,3308431.268559,0
+CLX.US,D,20090309,000000,33.3665,33.4934,32.798,32.9632,2538335.3944641,0
+CLX.US,D,20090310,000000,33.9508,34.3628,33.2849,34.3206,2869035.1653865,0
+CLX.US,D,20090311,000000,34.4543,34.9373,34.3343,34.5723,1969641.3896806,0
+CLX.US,D,20090312,000000,34.4208,35.6572,34.3136,35.6051,2012432.6274669,0
+CLX.US,D,20090313,000000,35.728,36.4234,35.4409,36.2307,2155117.5331631,0
+CLX.US,D,20090316,000000,36.4037,36.9192,36.2307,36.452,2146432.8070375,0
+CLX.US,D,20090317,000000,36.4037,36.9338,36.3457,36.926,1929842.3257396,0
+CLX.US,D,20090318,000000,36.7962,37.5339,36.268,37.0725,2862320.8208147,0
+CLX.US,D,20090319,000000,37.2565,37.3362,35.4329,35.7064,3000040.1209855,0
+CLX.US,D,20090320,000000,35.5264,36.026,35.4192,35.5107,2814925.9258173,0
+CLX.US,D,20090323,000000,36.1244,36.9122,35.6159,36.8984,2594614.2905016,0
+CLX.US,D,20090324,000000,36.7401,37.351,36.4814,36.6103,3030240.4376365,0
+CLX.US,D,20090325,000000,36.7559,37.1797,36.0949,36.7893,2416170.7214291,0
+CLX.US,D,20090326,000000,37.106,37.4227,36.512,37.4148,2077034.3013157,0
+CLX.US,D,20090327,000000,37.048,37.6794,36.7962,37.1257,2010593.4013418,0
+CLX.US,D,20090330,000000,36.8758,36.8896,36.088,36.6044,1798167.3590757,0
+CLX.US,D,20090331,000000,36.7333,37.5959,36.626,36.9693,2189508.7232734,0
+CLX.US,D,20090401,000000,36.6329,37.3922,36.2779,37.2486,1725840.7321595,0
+CLX.US,D,20090402,000000,37.7454,38.8351,37.3873,38.3561,3028765.1932431,0
+CLX.US,D,20090403,000000,38.4584,38.5351,37.9341,38.2863,2144536.6452225,0
+CLX.US,D,20090406,000000,38.063,38.4112,37.9597,38.363,1800747.7658781,0
+CLX.US,D,20090407,000000,37.8516,38.179,37.4876,37.6175,1519835.2056372,0
+CLX.US,D,20090408,000000,37.6716,38.6698,37.6716,38.6698,1963175.1220432,0
+CLX.US,D,20090409,000000,39.1676,39.1676,38.2686,38.8351,2137843.6515343,0
+CLX.US,D,20090413,000000,38.5007,38.5204,37.9745,38.1644,1460670.8901728,0
+CLX.US,D,20090414,000000,37.9341,38.3905,37.6657,38.0257,1570393.0815496,0
+CLX.US,D,20090415,000000,37.9401,38.7072,37.9341,38.6424,1242886.7928047,0
+CLX.US,D,20090416,000000,38.781,39.7223,38.4673,39.6269,2042657.3451279,0
+CLX.US,D,20090417,000000,39.8,40.3586,39.5561,40.1443,2249901.2229053,0
+CLX.US,D,20090420,000000,39.7075,40.2072,39.7075,39.9278,1816295.2760528,0
+CLX.US,D,20090421,000000,39.9721,40.4737,39.7223,40.0872,1580699.4581282,0
+CLX.US,D,20090422,000000,40.0645,41.117,36.626,40.1875,3308107.9551772,0
+CLX.US,D,20090423,000000,40.1255,40.3744,39.5324,39.9888,2799348.931089,0
+CLX.US,D,20090424,000000,39.9721,40.4659,39.7626,40.2367,1941938.1097147,0
+CLX.US,D,20090427,000000,40.0872,40.7058,39.9131,40.0213,2018535.9300812,0
+CLX.US,D,20090428,000000,39.921,40.3744,39.498,39.9721,2041807.3766145,0
+CLX.US,D,20090429,000000,40.1373,40.5465,39.8708,40.1807,1813496.2768695,0
+CLX.US,D,20090430,000000,40.3242,40.5397,39.5708,40.2495,3568649.738943,0
+CLX.US,D,20090501,000000,40.3666,40.7186,38.5942,39.7154,4976073.5585648,0
+CLX.US,D,20090504,000000,40.4816,40.4816,38.5056,38.9364,5507921.0216116,0
+CLX.US,D,20090505,000000,38.8419,38.959,38.244,38.7377,3555349.1551015,0
+CLX.US,D,20090506,000000,38.8273,39.2619,37.9667,38.306,2935418.1129618,0
+CLX.US,D,20090507,000000,38.5007,38.5007,37.8584,37.8732,3558607.7066389,0
+CLX.US,D,20090508,000000,38.063,38.1171,37.5761,37.645,3470651.2161395,0
+CLX.US,D,20090511,000000,37.2289,37.7836,36.8336,37.4522,4046076.8495436,0
+CLX.US,D,20090512,000000,37.6578,37.8968,37.0853,37.344,2977000.4840468,0
+CLX.US,D,20090513,000000,37.2358,37.344,36.7125,36.9122,3060822.020068,0
+CLX.US,D,20090514,000000,36.8247,37.048,36.1294,36.2237,3992022.5122468,0
+CLX.US,D,20090515,000000,36.2307,36.9693,36.1647,36.7047,3230733.3693271,0
+CLX.US,D,20090518,000000,36.87,37.4306,36.6555,37.3991,2468707.1125652,0
+CLX.US,D,20090519,000000,37.2791,38.0177,37.0853,37.6096,2209018.347439,0
+CLX.US,D,20090520,000000,37.6794,38.244,37.5673,37.6509,2190431.8948165,0
+CLX.US,D,20090521,000000,37.2005,37.4306,36.6605,36.9762,1838033.525794,0
+CLX.US,D,20090522,000000,36.9762,37.1493,36.6673,36.7047,1530645.8697548,0
+CLX.US,D,20090526,000000,36.512,37.4591,36.512,37.3628,1699865.8570653,0
+CLX.US,D,20090527,000000,37.3362,37.5073,36.7401,36.8572,2470196.590881,0
+CLX.US,D,20090528,000000,37.1001,37.2005,36.626,37.048,2236488.8011015,0
+CLX.US,D,20090529,000000,37.2565,37.703,36.9634,37.6578,1852546.0264632,0
+CLX.US,D,20090601,000000,37.945,38.306,37.6509,37.761,3638483.396009,0
+CLX.US,D,20090602,000000,37.6096,38.541,37.6096,38.3365,2256842.293528,0
+CLX.US,D,20090603,000000,38.1564,38.3492,37.7916,38.1092,1622536.0064002,0
+CLX.US,D,20090604,000000,38.2302,38.2774,37.6175,37.945,1776918.1462422,0
+CLX.US,D,20090605,000000,38.187,38.3433,37.7237,38.0177,2044463.0198643,0
+CLX.US,D,20090608,000000,37.9667,38.9443,37.9184,38.6138,2447856.4495609,0
+CLX.US,D,20090609,000000,38.9109,38.9364,38.2371,38.541,2091982.9700377,0
+CLX.US,D,20090610,000000,38.7072,38.8813,38.1486,38.4112,1476030.309229,0
+CLX.US,D,20090611,000000,38.8961,39.1056,38.4348,38.5282,1739293.8223132,0
+CLX.US,D,20090612,000000,39.2099,40.5671,39.0388,40.4963,5545436.5577046,0
+CLX.US,D,20090615,000000,39.858,40.3242,39.6485,40.2003,4363080.5369216,0
+CLX.US,D,20090616,000000,40.4108,40.458,39.7862,39.8994,2551714.2648792,0
+CLX.US,D,20090617,000000,39.9436,40.5603,39.6485,40.4462,3270872.0139899,0
+CLX.US,D,20090618,000000,40.5397,40.8278,40.1255,40.7058,2648509.004525,0
+CLX.US,D,20090619,000000,41.0501,41.2468,40.1807,40.2662,3021557.7449285,0
+CLX.US,D,20090622,000000,40.1177,40.4383,40.0213,40.1875,2742310.5536167,0
+CLX.US,D,20090623,000000,40.275,40.4963,39.62,39.7075,2496081.9956054,0
+CLX.US,D,20090624,000000,39.98,40.2151,39.5866,39.8266,1771996.2591931,0
+CLX.US,D,20090625,000000,39.7626,40.761,39.4341,40.4511,2324275.50124,0
+CLX.US,D,20090626,000000,40.3439,40.4177,39.9131,40.1511,3325905.4418111,0
+CLX.US,D,20090629,000000,40.1875,40.6075,39.9436,40.5967,1293876.769935,0
+CLX.US,D,20090630,000000,40.6734,40.6734,39.7862,40.0951,1904577.1133515,0
+CLX.US,D,20090701,000000,40.1875,40.819,39.7941,40.6409,1758314.4095711,0
+CLX.US,D,20090702,000000,40.3036,40.6488,40.0715,40.1944,1883712.2164247,0
+CLX.US,D,20090706,000000,40.0645,40.8603,39.9495,40.7993,1740076.6880492,0
+CLX.US,D,20090707,000000,40.7688,40.937,40.3439,40.4511,1699446.9730611,0
+CLX.US,D,20090708,000000,40.6695,40.6695,40.1649,40.5111,1580952.6186065,0
+CLX.US,D,20090709,000000,40.6488,40.8052,40.158,40.4816,1158808.0294702,0
+CLX.US,D,20090710,000000,40.3586,40.6636,40.1177,40.4314,1506931.1382074,0
+CLX.US,D,20090713,000000,40.6075,41.2468,40.3508,41.2006,1797498.3647195,0
+CLX.US,D,20090714,000000,41.171,41.3216,40.7384,41.2311,1370166.5275509,0
+CLX.US,D,20090715,000000,41.5232,41.5655,40.9577,41.4888,1788133.4604415,0
+CLX.US,D,20090716,000000,41.3363,41.654,41.0973,41.5301,1805638.1349561,0
+CLX.US,D,20090717,000000,41.4652,41.9127,41.4219,41.716,1514550.353565,0
+CLX.US,D,20090720,000000,41.9461,42.1615,41.4367,42.0898,1237881.5356382,0
+CLX.US,D,20090721,000000,42.313,42.5628,41.8113,42.1861,1617917.098558,0
+CLX.US,D,20090722,000000,42.2757,42.9523,42.1478,42.5864,2724411.3961079,0
+CLX.US,D,20090723,000000,42.3632,43.0891,42.3632,42.9218,2403977.3334142,0
+CLX.US,D,20090724,000000,42.8068,42.9218,42.4114,42.8461,1419442.3337321,0
+CLX.US,D,20090727,000000,42.8864,42.8864,42.3435,42.7497,1059525.403518,0
+CLX.US,D,20090728,000000,42.5432,43.1894,42.5432,43.1579,1736746.9668995,0
+CLX.US,D,20090729,000000,42.8068,43.5061,42.8068,43.272,1689422.2248057,0
+CLX.US,D,20090730,000000,43.5189,43.9211,43.151,43.6576,2652785.2815192,0
+CLX.US,D,20090731,000000,43.694,44.2683,43.3772,43.8139,2345178.0163904,0
+CLX.US,D,20090803,000000,44.0932,44.0932,41.6756,42.37,6289304.396227,0
+CLX.US,D,20090804,000000,42.1704,42.6277,42.0326,42.1921,2964909.7836154,0
+CLX.US,D,20090805,000000,42.0956,42.37,41.3285,41.6825,3882006.4920418,0
+CLX.US,D,20090806,000000,41.9274,41.9274,40.7993,40.9577,2962329.376813,0
+CLX.US,D,20090807,000000,41.2616,41.654,40.9743,41.5655,1498975.3922542,0
+CLX.US,D,20090810,000000,41.5173,41.5173,41.0097,41.3216,1444602.8251192,0
+CLX.US,D,20090811,000000,41.171,41.6402,41.0973,41.3885,1248699.3167171,0
+CLX.US,D,20090812,000000,41.4652,41.9461,41.2232,41.654,1556613.6278878,0
+CLX.US,D,20090813,000000,41.4367,41.7022,41.238,41.6825,1489937.8681931,0
+CLX.US,D,20090814,000000,41.8576,41.9884,41.1868,41.4219,2064095.6657885,0
+CLX.US,D,20090817,000000,41.0501,41.238,40.8455,41.0973,1461745.5513194,0
+CLX.US,D,20090818,000000,41.0904,41.171,40.6832,41.0836,1238733.537569,0
+CLX.US,D,20090819,000000,40.8908,41.4947,40.7993,41.4652,1145331.5550153,0
+CLX.US,D,20090820,000000,41.7504,42.0042,41.2773,41.7849,1159687.4825373,0
+CLX.US,D,20090821,000000,41.9688,42.2963,41.7995,42.1478,1416460.3269742,0
+CLX.US,D,20090824,000000,42.2215,42.2215,41.8331,42.0042,895550.6166385,0
+CLX.US,D,20090825,000000,42.01,42.4054,41.8193,42.3573,1648469.1964358,0
+CLX.US,D,20090826,000000,42.3632,42.5776,42.1921,42.5559,1477240.1926392,0
+CLX.US,D,20090827,000000,42.4508,42.5432,42.0406,42.4262,882096.50977604,0
+CLX.US,D,20090828,000000,42.4508,42.6947,42.0898,42.2403,1549063.548725,0
+CLX.US,D,20090831,000000,42.1921,42.4586,42.0406,42.433,1070882.0402333,0
+CLX.US,D,20090901,000000,42.3996,42.4634,41.8331,41.9274,1349350.4326441,0
+CLX.US,D,20090902,000000,41.7917,42.0248,41.7101,41.7671,1322194.1419847,0
+CLX.US,D,20090903,000000,41.9746,41.9746,41.3737,41.7759,1667735.8272106,0
+CLX.US,D,20090904,000000,41.7268,42.0898,41.6865,42.076,902876.00316793,0
+CLX.US,D,20090908,000000,42.1861,42.37,42.01,42.2825,1542375.6385806,0
+CLX.US,D,20090909,000000,42.0484,42.1979,41.8527,41.9038,1996889.1841273,0
+CLX.US,D,20090910,000000,41.9383,42.3209,41.9383,42.2215,2516289.0819722,0
+CLX.US,D,20090911,000000,41.3659,41.6865,41.1376,41.4051,4594666.455544,0
+CLX.US,D,20090914,000000,41.2311,41.6324,40.9685,41.5232,1701691.8659767,0
+CLX.US,D,20090915,000000,41.293,41.3815,40.9881,41.1091,2490197.2853719,0
+CLX.US,D,20090916,000000,41.238,41.3285,40.937,41.1868,2127221.0785351,0
+CLX.US,D,20090917,000000,41.1937,41.5438,40.937,40.9743,2142693.3522623,0
+CLX.US,D,20090918,000000,41.2311,41.716,40.937,41.601,1968170.2121222,0
+CLX.US,D,20090921,000000,41.4573,41.4652,41.1376,41.4051,1299254.1425033,0
+CLX.US,D,20090922,000000,41.5655,43.1894,41.2154,42.4714,7442311.0855811,0
+CLX.US,D,20090923,000000,42.5363,42.7723,42.1861,42.2058,3236702.4663867,0
+CLX.US,D,20090924,000000,42.2757,42.5432,41.9127,42.1861,1778452.359743,0
+CLX.US,D,20090925,000000,42.1399,42.5215,42.019,42.1173,1243033.1988644,0
+CLX.US,D,20090928,000000,42.2461,42.4714,42.01,42.3366,1387512.5955008,0
+CLX.US,D,20090929,000000,42.2904,42.4508,41.9688,42.0248,1309649.9894517,0
+CLX.US,D,20090930,000000,42.0632,42.3287,41.7583,42.2403,1673917.4163985,0
+CLX.US,D,20091001,000000,42.1979,42.1979,41.238,41.3943,2239849.0235137,0
+CLX.US,D,20091002,000000,41.4051,41.6934,41.3285,41.3659,1837085.9532409,0
+CLX.US,D,20091005,000000,41.6472,41.6472,40.4737,40.8514,3556103.5529925,0
+CLX.US,D,20091006,000000,41.1937,41.3491,40.875,41.0029,2213034.3469936,0
+CLX.US,D,20091007,000000,40.8681,41.171,40.7058,41.1622,1419252.2091962,0
+CLX.US,D,20091008,000000,42.0484,42.4586,42.0406,42.2757,4208591.642661,0
+CLX.US,D,20091009,000000,42.3573,42.37,41.9383,42.1478,1804847.1355501,0
+CLX.US,D,20091012,000000,42.4114,42.913,42.0818,42.0818,2193085.5046489,0
+CLX.US,D,20091013,000000,42.0632,42.1025,41.7995,42.0484,1479965.9887926,0
+CLX.US,D,20091014,000000,42.1547,42.2619,41.5792,41.8251,2282014.9854201,0
+CLX.US,D,20091015,000000,41.6619,42.076,41.5792,41.9383,1608488.1416289,0
+CLX.US,D,20091016,000000,41.9343,42.3051,41.6619,41.7759,1540081.9436451,0
+CLX.US,D,20091019,000000,41.8251,42.0563,41.6324,41.8193,1510611.6238752,0
+CLX.US,D,20091020,000000,41.6756,42.0326,41.5792,41.7504,1668037.7897088,0
+CLX.US,D,20091021,000000,41.7504,42.2619,41.538,41.538,2171673.6184157,0
+CLX.US,D,20091022,000000,41.8331,42.7281,41.7022,42.6435,3097444.8858801,0
+CLX.US,D,20091023,000000,42.6711,42.7084,42.2825,42.4714,2783071.4240333,0
+CLX.US,D,20091026,000000,42.2549,42.3838,41.6619,41.8331,2252338.2737743,0
+CLX.US,D,20091027,000000,41.9461,42.076,41.6078,41.6934,1585954.8256467,0
+CLX.US,D,20091028,000000,41.6934,41.9383,41.4514,41.6472,2957313.952559,0
+CLX.US,D,20091029,000000,41.8468,42.37,41.6619,42.2461,2677319.4803175,0
+CLX.US,D,20091030,000000,42.2549,42.9218,42.0484,42.5363,5184052.5167671,0
+CLX.US,D,20091102,000000,43.0891,43.57,42.37,42.6593,5104158.5266395,0
+CLX.US,D,20091103,000000,43.1667,43.1667,41.7199,42.1251,3746450.7480867,0
+CLX.US,D,20091104,000000,42.2275,42.6209,42.0563,42.2549,2191799.3680826,0
+CLX.US,D,20091105,000000,42.5559,42.792,42.37,42.7084,1777260.7770903,0
+CLX.US,D,20091106,000000,42.4782,43.2248,42.4114,43.0399,2031944.28505,0
+CLX.US,D,20091109,000000,43.391,44.0805,43.1323,43.9369,2572174.5117242,0
+CLX.US,D,20091110,000000,43.9299,44.0716,43.3172,43.5631,2100538.5741522,0
+CLX.US,D,20091111,000000,43.6113,43.7244,43.0949,43.332,1802826.9352678,0
+CLX.US,D,20091112,000000,43.2562,43.3723,42.6641,42.8786,1707200.3939735,0
+CLX.US,D,20091113,000000,42.9602,43.0891,42.6867,42.9012,1856285.4812383,0
+CLX.US,D,20091116,000000,43.0743,43.5001,42.913,43.1185,1671190.6035363,0
+CLX.US,D,20091117,000000,43.0891,43.2484,42.7586,43.2405,1795713.024158,0
+CLX.US,D,20091118,000000,43.2946,44.1739,42.8864,43.5897,4964495.2793425,0
+CLX.US,D,20091119,000000,43.332,43.4845,42.6435,42.9818,2732176.0008165,0
+CLX.US,D,20091120,000000,43.0074,43.1373,42.7497,42.8382,1433879.5979539,0
+CLX.US,D,20091123,000000,43.1894,43.4845,43.1579,43.3094,1372901.4740831,0
+CLX.US,D,20091124,000000,43.4175,43.6034,43.1894,43.3723,1142907.7213601,0
+CLX.US,D,20091125,000000,43.5346,43.6792,43.2632,43.4175,792002.89748837,0
+CLX.US,D,20091127,000000,42.6209,43.4175,42.5697,43.1255,567573.59174324,0
+CLX.US,D,20091130,000000,43.1185,43.4392,42.9307,43.2798,1185260.757676,0
+CLX.US,D,20091201,000000,43.5631,43.7716,43.3014,43.6113,1256458.8378819,0
+CLX.US,D,20091202,000000,43.5277,44.4306,43.4471,43.9811,1974991.3111126,0
+CLX.US,D,20091203,000000,44.1306,44.287,43.7874,43.8975,1291861.6531965,0
+CLX.US,D,20091204,000000,44.1394,44.4532,43.694,44.0932,2117175.9961047,0
+CLX.US,D,20091207,000000,44.1454,44.2231,43.5483,43.8434,2246905.9989337,0
+CLX.US,D,20091208,000000,43.746,44.4611,43.332,44.0215,3099855.5023217,0
+CLX.US,D,20091209,000000,44.1306,44.5634,43.7304,44.4454,2986225.0825175,0
+CLX.US,D,20091210,000000,44.6244,44.7257,44.3323,44.5024,1473393.9834454,0
+CLX.US,D,20091211,000000,44.7699,45.3148,44.6529,44.9401,3197594.7643944,0
+CLX.US,D,20091214,000000,45.1378,45.2647,44.8781,45.0002,1921300.9555475,0
+CLX.US,D,20091215,000000,44.9401,45.0483,44.6401,44.8781,1753823.6070311,0
+CLX.US,D,20091216,000000,44.9096,44.9864,44.3677,44.4109,1973843.4469361,0
+CLX.US,D,20091217,000000,44.2074,44.3677,44.1228,44.2368,1308469.5905952,0
+CLX.US,D,20091218,000000,44.3943,44.4375,43.8287,44.0932,2834469.1013716,0
+CLX.US,D,20091221,000000,44.2368,44.5634,44.23,44.3529,2154588.8446141,0
+CLX.US,D,20091222,000000,44.3725,44.6755,44.3008,44.4375,1294467.4777176,0
+CLX.US,D,20091223,000000,44.4532,44.6086,44.1394,44.4179,1343582.6439166,0
+CLX.US,D,20091224,000000,44.4955,44.5674,44.2683,44.4454,349094.06559149,0
+CLX.US,D,20091228,000000,44.583,44.6608,44.2496,44.4719,687786.18398205,0
+CLX.US,D,20091229,000000,44.4611,44.6312,44.3589,44.4109,975127.39363672,0
+CLX.US,D,20091230,000000,44.2496,44.5398,44.1512,44.2231,868805.07631327,0
+CLX.US,D,20091231,000000,44.2811,44.3725,43.809,43.809,1008235.497307,0
+CLX.US,D,20100104,000000,44.2004,44.2004,43.869,44.1149,1412318.2555348,0
+CLX.US,D,20100105,000000,44.0018,45.0896,43.6113,44.5948,4716111.2987854,0
+CLX.US,D,20100106,000000,44.3589,44.8417,44.166,44.4798,1652995.5837819,0
+CLX.US,D,20100107,000000,44.3087,44.3175,43.8287,44.0569,2056047.3993392,0
+CLX.US,D,20100108,000000,43.8975,44.1012,43.4845,44.0647,1729000.6629484,0
+CLX.US,D,20100111,000000,43.9811,44.0932,43.4097,44.051,1678687.8138442,0
+CLX.US,D,20100112,000000,43.8582,44.166,43.8375,44.1149,1200331.4314478,0
+CLX.US,D,20100113,000000,44.0932,44.7473,44.0126,44.4719,1210004.3984764,0
+CLX.US,D,20100114,000000,44.3323,44.6696,44.1739,44.4454,862553.33422174,0
+CLX.US,D,20100115,000000,44.4454,44.5948,43.8287,43.9427,1857951.8668763,0
+CLX.US,D,20100119,000000,43.9939,44.6608,43.8827,44.1512,1462655.5056489,0
+CLX.US,D,20100120,000000,44.0716,44.2004,43.6713,44.0932,1164754.7589374,0
+CLX.US,D,20100121,000000,44.3008,44.5172,43.4471,43.809,1839910.3701429,0
+CLX.US,D,20100122,000000,43.809,44.0018,43.1323,43.1746,1872895.4520546,0
+CLX.US,D,20100125,000000,43.4097,43.4313,43.0221,43.212,1947581.8599749,0
+CLX.US,D,20100126,000000,42.7782,42.8156,42.3917,42.5559,1679520.4983088,0
+CLX.US,D,20100127,000000,42.4861,42.7851,42.3435,42.5432,2991702.0925431,0
+CLX.US,D,20100128,000000,42.7084,43.2484,42.5215,42.5776,2205888.9179126,0
+CLX.US,D,20100129,000000,42.6641,42.9435,42.4418,42.492,1709230.7613433,0
+CLX.US,D,20100201,000000,42.6002,42.7851,42.3779,42.7163,906003.39927682,0
+CLX.US,D,20100202,000000,42.8068,43.3841,42.5491,43.272,1469996.1428096,0
+CLX.US,D,20100203,000000,43.2248,43.694,42.9887,43.5631,1781258.4758875,0
+CLX.US,D,20100204,000000,43.809,44.2162,43.1431,43.3408,2990164.8289161,0
+CLX.US,D,20100205,000000,43.57,43.5897,43.0074,43.5001,1898690.3697005,0
+CLX.US,D,20100208,000000,43.5405,43.9153,43.1255,43.2798,2169889.2945629,0
+CLX.US,D,20100209,000000,43.57,43.7942,43.1255,43.5897,1619634.3196334,0
+CLX.US,D,20100210,000000,43.6497,43.6497,43.0891,43.2632,1416874.1274346,0
+CLX.US,D,20100211,000000,43.212,43.3014,42.792,43.1746,1409871.0375783,0
+CLX.US,D,20100212,000000,43.0665,43.0891,42.4182,42.6277,2329389.5462425,0
+CLX.US,D,20100216,000000,42.7005,43.0517,42.6593,43.0163,1576826.814507,0
+CLX.US,D,20100217,000000,43.1255,43.4313,43.0665,43.3654,1568608.7576968,0
+CLX.US,D,20100218,000000,43.2326,43.8827,43.1894,43.7304,1483819.3149475,0
+CLX.US,D,20100219,000000,43.7382,43.8759,43.3979,43.8139,1427472.2994239,0
+CLX.US,D,20100222,000000,43.9063,43.9871,43.687,43.8208,1206817.0165514,0
+CLX.US,D,20100223,000000,43.7795,43.9517,43.4392,43.7716,1422977.430049,0
+CLX.US,D,20100224,000000,43.9299,43.9517,43.5838,43.809,1170950.5820478,0
+CLX.US,D,20100225,000000,43.5001,43.9939,43.3094,43.9299,1310148.1767382,0
+CLX.US,D,20100226,000000,43.9299,44.2004,43.7795,44.0274,1355286.9950237,0
+CLX.US,D,20100301,000000,44.0431,44.2496,43.8631,44.2074,1252938.9921963,0
+CLX.US,D,20100302,000000,44.3008,44.3087,44.0716,44.2368,1894531.0142124,0
+CLX.US,D,20100303,000000,44.108,44.4375,43.9063,44.0805,1412284.7041461,0
+CLX.US,D,20100304,000000,44.1876,44.3529,44.0274,44.23,1296978.7483252,0
+CLX.US,D,20100305,000000,44.287,44.3883,43.9299,44.166,1530268.6708093,0
+CLX.US,D,20100308,000000,44.0569,44.583,43.9811,44.4375,1820180.1201789,0
+CLX.US,D,20100309,000000,44.3943,44.6913,44.3323,44.5329,1106957.9167391,0
+CLX.US,D,20100310,000000,44.5172,44.7827,44.2811,44.7769,1698693.5918788,0
+CLX.US,D,20100311,000000,44.7473,44.9254,44.5103,44.9254,1665276.4087492,0
+CLX.US,D,20100312,000000,44.9647,45.2195,44.8565,45.1663,1865281.3202408,0
+CLX.US,D,20100315,000000,45.0975,45.2195,44.9175,45.1929,1109927.722992,0
+CLX.US,D,20100316,000000,45.5234,45.9591,45.3296,45.9286,3181609.0527494,0
+CLX.US,D,20100317,000000,45.9738,46.6092,45.9433,46.4223,3707761.9300986,0
+CLX.US,D,20100318,000000,46.5581,46.5935,46.1784,46.3997,1660725.620393,0
+CLX.US,D,20100319,000000,46.4587,46.5728,45.9886,46.2708,1579755.95241,0
+CLX.US,D,20100322,000000,46.4076,46.6652,46.1784,46.621,1514878.7504906,0
+CLX.US,D,20100323,000000,46.68,46.8069,46.3909,46.7597,1185053.3490914,0
+CLX.US,D,20100324,000000,46.6014,46.745,46.4499,46.5728,1610195.1956168,0
+CLX.US,D,20100325,000000,46.7292,46.7863,46.4775,46.5138,1388346.2966741,0
+CLX.US,D,20100326,000000,46.6269,46.6269,46.0575,46.3614,1424717.0187168,0
+CLX.US,D,20100329,000000,46.4775,46.7646,46.2542,46.6722,1053203.5085229,0
+CLX.US,D,20100330,000000,46.745,46.745,46.1853,46.4833,1216884.4665742,0
+CLX.US,D,20100331,000000,46.4223,46.4223,45.8971,46.0663,1790978.2115185,0
+CLX.US,D,20100401,000000,46.1263,46.206,45.8892,46.1607,1641386.8032971,0
+CLX.US,D,20100405,000000,46.3152,46.3152,45.7161,45.9394,1808775.6981525,0
+CLX.US,D,20100406,000000,46.0033,46.0033,45.4338,45.7516,1806385.4158859,0
+CLX.US,D,20100407,000000,45.6305,45.7161,45.3866,45.5086,1208028.933379,0
+CLX.US,D,20100408,000000,45.4082,45.5008,45.2578,45.4742,1322189.0584409,0
+CLX.US,D,20100409,000000,45.6876,45.7447,45.2578,45.6168,1235086.6032899,0
+CLX.US,D,20100412,000000,45.6807,45.7033,45.3866,45.5725,976436.91450416,0
+CLX.US,D,20100413,000000,45.5008,45.9522,45.424,45.8528,1558001.4353288,0
+CLX.US,D,20100414,000000,45.7378,46.262,45.5578,46.2188,1543946.4535963,0
+CLX.US,D,20100415,000000,46.1784,46.2128,45.8666,46.0859,1217727.3181263,0
+CLX.US,D,20100416,000000,46.0495,46.4695,45.9591,46.3152,1533923.7387584,0
+CLX.US,D,20100419,000000,46.2128,46.5512,46.1991,46.5423,1072920.5412731,0
+CLX.US,D,20100420,000000,46.6564,46.68,46.4293,46.6338,837212.88538626,0
+CLX.US,D,20100421,000000,46.745,46.8747,46.6014,46.7931,1134131.4914472,0
+CLX.US,D,20100422,000000,46.6722,46.6722,45.8598,46.4293,1885344.0339653,0
+CLX.US,D,20100423,000000,46.3771,47.0341,46.1597,46.9063,2680130.6800057,0
+CLX.US,D,20100426,000000,46.5138,46.8158,46.143,46.3004,0,0
+CLX.US,D,20100427,000000,46.3614,46.3614,45.6591,45.724,1870239.8088048,0
+CLX.US,D,20100428,000000,45.8971,46.327,45.4938,46.0112,1430583.4281928,0
+CLX.US,D,20100429,000000,46.2394,46.5138,45.9591,46.4991,1610468.69027,0
+CLX.US,D,20100430,000000,46.4351,46.8158,46.2482,46.4637,2095202.8866427,0
+CLX.US,D,20100503,000000,46.6407,46.6407,45.2273,45.9965,3386105.7834897,0
+CLX.US,D,20100504,000000,45.487,45.487,44.8417,45.2725,2495063.2534399,0
+CLX.US,D,20100505,000000,44.9254,45.724,44.9254,45.3227,1888708.3232125,0
+CLX.US,D,20100506,000000,45.2057,45.3866,43.7018,44.827,3460711.8714189,0
+CLX.US,D,20100507,000000,44.8958,45.1289,43.9369,44.166,3865286.7166807,0
+CLX.US,D,20100510,000000,45.0336,45.6749,44.886,45.6079,2461034.0116439,0
+CLX.US,D,20100511,000000,45.3866,45.8302,45.2431,45.3414,1386804.9662121,0
+CLX.US,D,20100512,000000,45.3148,45.9807,45.0975,45.8745,1725264.2582994,0
+CLX.US,D,20100513,000000,45.9207,46.1607,45.6749,45.7161,1408311.4063589,0
+CLX.US,D,20100514,000000,45.6168,46.0771,45.5657,45.7683,2628922.1104946,0
+CLX.US,D,20100517,000000,46.0929,46.7863,45.8971,46.6948,2991391.9963749,0
+CLX.US,D,20100518,000000,46.9141,46.9141,46.262,46.3682,2650423.4670975,0
+CLX.US,D,20100519,000000,46.3997,46.4637,45.782,45.8971,2968972.5517725,0
+CLX.US,D,20100520,000000,45.364,45.8036,45.0975,45.0975,2708190.8247421,0
+CLX.US,D,20100521,000000,44.9774,45.3414,44.705,45.0483,3885491.76963,0
+CLX.US,D,20100524,000000,45.0208,45.3936,44.8958,45.0002,2809481.4504717,0
+CLX.US,D,20100525,000000,44.5103,45.1771,44.2074,45.1378,2957624.0487272,0
+CLX.US,D,20100526,000000,45.4338,45.6749,45.1132,45.1437,1705676.3475602,0
+CLX.US,D,20100527,000000,45.6591,45.6591,45.1211,45.5086,1897618.7586801,0
+CLX.US,D,20100528,000000,45.6021,45.6305,45.1132,45.1132,2321990.9566832,0
+CLX.US,D,20100601,000000,44.9716,45.5578,44.8781,45.0414,1999145.2608391,0
+CLX.US,D,20100602,000000,45.2431,45.6305,44.9558,45.6168,1889931.4238363,0
+CLX.US,D,20100603,000000,45.8234,46.0417,45.6365,45.9886,1544839.123877,0
+CLX.US,D,20100604,000000,45.6305,45.6305,45.0837,45.2952,2058125.5520201,0
+CLX.US,D,20100607,000000,45.3001,45.5381,45.1132,45.1378,1674501.0072199,0
+CLX.US,D,20100608,000000,45.2499,45.7378,45.1575,45.6679,2218315.1322308,0
+CLX.US,D,20100609,000000,45.8154,46.1351,45.5725,45.8036,1403951.7592474,0
+CLX.US,D,20100610,000000,46.2482,46.6338,46.0495,46.3761,1741157.4494484,0
+CLX.US,D,20100611,000000,46.206,46.206,45.7378,46.0859,1956840.0098343,0
+CLX.US,D,20100614,000000,46.327,46.5256,46.0771,46.0771,1351850.5194555,0
+CLX.US,D,20100615,000000,46.321,46.68,46.2306,46.68,1721034.7499077,0
+CLX.US,D,20100616,000000,46.4911,46.8521,46.3554,46.6564,1304124.1774062,0
+CLX.US,D,20100617,000000,46.7292,46.8591,46.3761,46.8305,1285436.053909,0
+CLX.US,D,20100618,000000,46.8521,46.9948,46.68,46.7292,1621150.2323766,0
+CLX.US,D,20100621,000000,46.9141,47.159,46.3338,46.5787,1617173.8844632,0
+CLX.US,D,20100622,000000,46.6652,46.9948,46.2542,46.262,1281019.4711076,0
+CLX.US,D,20100623,000000,46.2798,46.4991,45.9886,46.1696,901539.03116429,0
+CLX.US,D,20100624,000000,46.1017,46.4155,45.8745,45.9394,1447515.6956822,0
+CLX.US,D,20100625,000000,45.8892,45.9207,45.3414,45.5578,2035852.5134774,0
+CLX.US,D,20100628,000000,45.6749,45.9345,45.3493,45.5657,1787631.20632,0
+CLX.US,D,20100629,000000,45.2647,45.544,44.886,45.0483,1982508.8555954,0
+CLX.US,D,20100630,000000,45.1191,45.2175,44.6096,44.6411,1737465.7799843,0
+CLX.US,D,20100701,000000,44.7631,44.7925,44.3529,44.6755,2351410.4410157,0
+CLX.US,D,20100702,000000,44.6086,44.8417,44.2368,44.3381,1987086.078379,0
+CLX.US,D,20100706,000000,44.9175,44.9774,44.1798,44.468,2343387.5922851,0
+CLX.US,D,20100707,000000,44.4454,45.424,44.4454,45.3936,1686146.3892196,0
+CLX.US,D,20100708,000000,45.5578,45.9433,45.4663,45.9345,1437791.8932162,0
+CLX.US,D,20100709,000000,45.8971,46.1017,45.7319,46.0495,1095579.9291401,0
+CLX.US,D,20100712,000000,46.0417,46.3004,45.8971,46.2236,1045560.9088641,0
+CLX.US,D,20100713,000000,46.5866,46.7518,46.3682,46.6014,1297353.9138532,0
+CLX.US,D,20100714,000000,46.6338,46.7144,46.4076,46.7144,1144325.0133548,0
+CLX.US,D,20100715,000000,46.621,46.8827,46.4155,46.8374,1144205.0417225,0
+CLX.US,D,20100716,000000,46.7597,46.7597,46.1853,46.2542,1696417.180992,0
+CLX.US,D,20100719,000000,46.5069,46.68,46.3554,46.6161,981749.21771253,0
+CLX.US,D,20100720,000000,46.2482,46.8374,46.206,46.8374,1236864.8268902,0
+CLX.US,D,20100721,000000,46.9535,46.9653,46.0721,46.2394,1504016.2342268,0
+CLX.US,D,20100722,000000,46.4293,46.8875,46.4293,46.6338,1226257.5045222,0
+CLX.US,D,20100723,000000,46.5069,47.0027,46.5069,46.9879,1225512.2570099,0
+CLX.US,D,20100726,000000,46.745,47.219,46.5581,47.219,1356818.1583983,0
+CLX.US,D,20100727,000000,47.3833,47.7137,47.0597,47.5406,2679486.0866595,0
+CLX.US,D,20100728,000000,47.5623,47.5623,47.0597,47.1659,1111033.9021099,0
+CLX.US,D,20100729,000000,46.9083,47.2692,46.1548,46.6092,2273984.0030195,0
+CLX.US,D,20100730,000000,46.3554,46.8,46.1696,46.5935,1254710.0988353,0
+CLX.US,D,20100802,000000,46.9535,47.102,46.2798,46.4637,2442796.2901221,0
+CLX.US,D,20100803,000000,46.6014,46.8591,45.9669,46.3004,2671349.3665491,0
+CLX.US,D,20100804,000000,46.4499,46.8945,46.4499,46.6092,2432989.1175387,0
+CLX.US,D,20100805,000000,46.5069,46.8443,46.1991,46.621,1226706.8897888,0
+CLX.US,D,20100806,000000,46.327,46.7518,46.262,46.7371,1204981.8572612,0
+CLX.US,D,20100809,000000,46.9083,47.3391,46.8236,47.3017,1294044.5268784,0
+CLX.US,D,20100810,000000,47.0754,47.5908,47.0027,47.3075,1307031.9644256,0
+CLX.US,D,20100811,000000,46.7597,46.9219,46.3614,46.4155,1258106.9227624,0
+CLX.US,D,20100812,000000,45.8528,46.4499,45.6807,46.3338,1301196.056212,0
+CLX.US,D,20100813,000000,46.2925,46.3997,46.1351,46.1853,1011505.2326406,0
+CLX.US,D,20100816,000000,46.0859,46.1991,45.8666,46.143,708681.58217121,0
+CLX.US,D,20100817,000000,46.3476,46.8,46.1696,46.5728,1317783.6594358,0
+CLX.US,D,20100818,000000,46.6092,46.9456,46.4155,46.7931,839103.96365757,0
+CLX.US,D,20100819,000000,46.6338,46.68,46.1351,46.2482,1153306.6184347,0
+CLX.US,D,20100820,000000,45.9433,46.3476,45.9433,46.262,991089.72098053,0
+CLX.US,D,20100823,000000,46.321,46.5069,46.1351,46.1784,1004282.5336947,0
+CLX.US,D,20100824,000000,45.8598,46.6652,45.8528,46.3997,2493319.5979371,0
+CLX.US,D,20100825,000000,46.206,46.3476,45.8528,46.2542,1907503.2011282,0
+CLX.US,D,20100826,000000,46.2798,46.3407,45.9286,46.0721,1299563.2219627,0
+CLX.US,D,20100827,000000,46.1922,46.5197,45.9591,46.4499,938666.18451548,0
+CLX.US,D,20100830,000000,46.4775,46.6092,46.1263,46.1479,1023400.7249924,0
+CLX.US,D,20100831,000000,46.0141,46.5689,45.9935,46.5541,1695603.8139936,0
+CLX.US,D,20100901,000000,46.7646,47.1462,46.7292,46.9456,1254403.0527934,0
+CLX.US,D,20100902,000000,47.0518,47.3017,46.9083,47.2879,1273817.1063367,0
+CLX.US,D,20100903,000000,47.4462,47.5052,47.2328,47.5052,1145799.2410394,0
+CLX.US,D,20100907,000000,47.4059,47.5987,47.2879,47.4846,1193078.2312395,0
+CLX.US,D,20100908,000000,47.5702,47.6862,47.4059,47.6331,1149682.0517481,0
+CLX.US,D,20100909,000000,47.8495,47.8751,47.3981,47.6194,897878.87967145,0
+CLX.US,D,20100910,000000,47.1659,47.6056,46.9948,47.5869,1524692.0233264,0
+CLX.US,D,20100913,000000,47.8357,47.9232,47.4325,47.5052,1138155.6246719,0
+CLX.US,D,20100914,000000,47.4679,47.9232,47.461,47.7383,1271261.1005442,0
+CLX.US,D,20100915,000000,47.6911,48.1721,47.5554,48.0728,801596.56123462,0
+CLX.US,D,20100916,000000,47.8839,48.0442,47.7383,48.0216,930245.80266444,0
+CLX.US,D,20100917,000000,48.0934,48.3796,47.8623,47.8623,1366127.1436951,0
+CLX.US,D,20100920,000000,48.0374,48.6403,47.9232,48.5557,1255838.6455456,0
+CLX.US,D,20100921,000000,48.6777,48.7337,47.7767,47.9154,2217218.1034917,0
+CLX.US,D,20100922,000000,47.9498,48.1072,47.3705,47.6911,2222232.5110369,0
+CLX.US,D,20100923,000000,47.4531,47.6331,47.2633,47.4059,1907832.6147626,0
+CLX.US,D,20100924,000000,47.64,47.7463,47.3981,47.578,1496855.5545146,0
+CLX.US,D,20100927,000000,47.578,47.8702,47.3705,47.5987,1617987.2514616,0
+CLX.US,D,20100928,000000,47.6105,47.8564,47.2554,47.8357,1060349.9543127,0
+CLX.US,D,20100929,000000,47.7717,48.421,47.6646,48.0875,2122936.667871,0
+CLX.US,D,20100930,000000,48.3314,48.3314,47.6194,47.943,1758599.0880205,0
+CLX.US,D,20101001,000000,47.9704,48.1879,47.7845,48.1141,1304142.4781637,0
+CLX.US,D,20101004,000000,48.0442,48.3314,47.8229,47.8751,1400908.7499646,0
+CLX.US,D,20101005,000000,48.1563,48.1721,47.7845,47.8918,2253316.3475899,0
+CLX.US,D,20101006,000000,48.3876,48.4338,48.0806,48.238,1953442.1691985,0
+CLX.US,D,20101007,000000,48.3964,48.4534,48.0993,48.2459,910824.6321599,0
+CLX.US,D,20101008,000000,48.4052,49.1143,48.3374,48.9422,1720637.2167872,0
+CLX.US,D,20101011,000000,49.0839,49.1645,48.9049,49.0553,893184.73538187,0
+CLX.US,D,20101012,000000,49.0505,49.2836,48.7898,49.1409,1012563.6264473,0
+CLX.US,D,20101013,000000,49.2156,49.5383,49.1566,49.3366,1461977.360914,0
+CLX.US,D,20101014,000000,49.3789,49.5501,48.9275,49.193,1548000.0713746,0
+CLX.US,D,20101015,000000,49.3671,49.5452,48.7603,48.7976,2193222.7603298,0
+CLX.US,D,20101018,000000,48.8764,49.0505,48.7386,48.9983,1297936.4879658,0
+CLX.US,D,20101019,000000,48.834,49.1566,48.3314,48.5705,1689004.3575103,0
+CLX.US,D,20101020,000000,48.6315,49.1271,48.6315,48.8134,1168365.0917016,0
+CLX.US,D,20101021,000000,48.8832,49.2156,48.5645,48.834,1009893.749275,0
+CLX.US,D,20101022,000000,48.7465,49.0121,48.7386,48.9707,1081367.3575516,0
+CLX.US,D,20101025,000000,48.5881,48.7337,48.3374,48.4868,1328351.3301626,0
+CLX.US,D,20101026,000000,48.3177,48.3177,47.5496,47.938,2134660.3364443,0
+CLX.US,D,20101027,000000,47.7079,47.9704,47.2937,47.6557,1808343.5969345,0
+CLX.US,D,20101028,000000,47.8003,47.9154,47.461,47.64,1427702.075601,0
+CLX.US,D,20101029,000000,47.637,47.9252,47.5574,47.7905,1043463.4387169,0
+CLX.US,D,20101101,000000,47.8161,47.9075,47.4679,47.6194,2093713.4083268,0
+CLX.US,D,20101102,000000,45.2125,45.9591,44.9647,45.6168,7678429.4918021,0
+CLX.US,D,20101103,000000,45.6522,45.6522,45.1132,45.2361,5223932.9174079,0
+CLX.US,D,20101104,000000,45.4584,45.4584,44.525,44.6244,5499742.6164426,0
+CLX.US,D,20101105,000000,44.5634,44.9774,44.4237,44.9401,3228517.9609652,0
+CLX.US,D,20101108,000000,44.9716,45.3719,44.8958,45.3227,3333938.4576292,0
+CLX.US,D,20101109,000000,45.3414,45.4152,44.9096,45.0719,1946575.3183144,0
+CLX.US,D,20101110,000000,45.0896,45.2804,44.9647,45.2431,1552505.1078371,0
+CLX.US,D,20101111,000000,45.0266,45.4663,44.9864,45.4338,1606078.5418961,0
+CLX.US,D,20101112,000000,45.428,45.6679,45.1969,45.6168,2384070.1761281,0
+CLX.US,D,20101115,000000,45.782,46.0929,45.7033,45.7033,1973254.772571,0
+CLX.US,D,20101116,000000,45.5804,45.6955,44.9864,45.2361,1929321.7708606,0
+CLX.US,D,20101117,000000,45.3866,45.4338,44.9175,45.0837,1461024.7048171,0
+CLX.US,D,20101118,000000,45.2725,45.5086,45.0266,45.1929,1487254.7738071,0
+CLX.US,D,20101122,000000,44.9401,45.1575,44.705,45.1437,1784749.8537282,0
+CLX.US,D,20101123,000000,44.8015,44.9096,44.6696,44.7827,1153322.8857747,0
+CLX.US,D,20101124,000000,44.9558,45.1053,44.5742,44.8565,1530261.553848,0
+CLX.US,D,20101126,000000,44.7887,45.0483,44.6312,44.6696,1373608.0866629,0
+CLX.US,D,20101129,000000,44.5486,44.6086,44.1306,44.3805,1858838.4369046,0
+CLX.US,D,20101130,000000,44.1768,44.5486,44.1356,44.3873,1822711.7249615,0
+CLX.US,D,20101201,000000,44.6913,44.9322,44.4179,44.7473,2110232.8920645,0
+CLX.US,D,20101202,000000,44.8644,45.2361,44.7326,45.006,2793600.4598277,0
+CLX.US,D,20101203,000000,45.0208,45.0266,44.6401,44.8781,1925831.4097287,0
+CLX.US,D,20101206,000000,44.8339,44.8732,44.4611,44.5674,1171790.3834736,0
+CLX.US,D,20101207,000000,44.7925,44.8103,44.4179,44.6529,1782746.9374946,0
+CLX.US,D,20101208,000000,44.6312,45.0266,44.5634,44.8487,1339868.6068601,0
+CLX.US,D,20101209,000000,44.8929,45.0002,44.6028,44.7395,1071014.2123706,0
+CLX.US,D,20101210,000000,44.7395,44.8929,44.6401,44.8565,1551074.5986286,0
+CLX.US,D,20101213,000000,44.9774,45.0208,44.8103,44.8339,1719408.0159109,0
+CLX.US,D,20101214,000000,44.7925,45.0266,44.7925,44.8929,1604592.1137065,0
+CLX.US,D,20101215,000000,44.8732,44.9401,44.6401,44.705,1577732.7020015,0
+CLX.US,D,20101216,000000,44.705,44.9322,44.6156,44.8487,1477744.4801782,0
+CLX.US,D,20101217,000000,44.6755,44.9254,44.5486,44.9096,2341354.1747891,0
+CLX.US,D,20101220,000000,44.949,45.5086,44.9401,45.3493,1685611.6004182,0
+CLX.US,D,20101221,000000,45.3866,45.6227,45.2431,45.4663,2125558.7597321,0
+CLX.US,D,20101222,000000,45.424,45.7683,45.3866,45.7516,918663.45660708,0
+CLX.US,D,20101223,000000,45.782,45.846,45.6021,45.8234,904816.90016789,0
+CLX.US,D,20101227,000000,45.782,45.8892,45.6365,45.8154,811336.63104058,0
+CLX.US,D,20101228,000000,45.8154,45.9965,45.6591,45.8892,969121.69506221,0
+CLX.US,D,20101229,000000,46.024,46.0997,45.7132,45.8184,839733.30637259,0
+CLX.US,D,20101230,000000,45.6699,45.785,45.6031,45.7053,843288.73686439,0
+CLX.US,D,20101231,000000,45.6021,45.7476,45.4466,45.4466,1411584.1918187,0
+CLX.US,D,20110103,000000,44.2231,44.3725,43.4933,44.2162,9617681.4570046,0
+CLX.US,D,20110104,000000,44.1306,44.3461,43.6792,44.2162,6313231.6199028,0
+CLX.US,D,20110105,000000,44.0215,44.5398,43.8582,44.4798,3277375.899851,0
+CLX.US,D,20110106,000000,44.4454,44.8929,44.3725,44.8732,3435225.0165237,0
+CLX.US,D,20110107,000000,44.8103,45.1132,44.5634,44.7631,4407267.715819,0
+CLX.US,D,20110110,000000,44.589,45.012,44.589,44.8929,3156933.5314351,0
+CLX.US,D,20110111,000000,44.9175,44.9864,44.7925,44.9647,1761403.1707475,0
+CLX.US,D,20110112,000000,45.1771,45.3572,44.9647,45.3296,1595480.3699068,0
+CLX.US,D,20110113,000000,45.4082,45.6021,45.3493,45.544,1616863.788295,0
+CLX.US,D,20110114,000000,45.5883,45.9433,45.3866,45.9433,2183199.0287832,0
+CLX.US,D,20110118,000000,45.9394,46.1184,45.6365,45.8892,2119177.8956296,0
+CLX.US,D,20110119,000000,45.5657,45.6453,45.2647,45.5086,2788702.9737885,0
+CLX.US,D,20110120,000000,45.5008,45.9738,45.4584,45.9394,2864705.0028288,0
+CLX.US,D,20110121,000000,45.9591,46.0259,45.5086,45.7762,2765314.6057493,0
+CLX.US,D,20110124,000000,45.8598,45.9433,45.3148,45.8036,3258700.9935675,0
+CLX.US,D,20110125,000000,45.5883,45.8892,45.4082,45.5086,2268232.481632,0
+CLX.US,D,20110126,000000,45.5657,45.6955,45.364,45.6591,2051079.7603964,0
+CLX.US,D,20110127,000000,45.5086,46.1991,45.1851,46.1922,4071340.0285143,0
+CLX.US,D,20110128,000000,46.1184,46.262,45.6749,45.8096,2997722.02504,0
+CLX.US,D,20110131,000000,45.9532,45.9611,45.124,45.1683,3519605.7423563,0
+CLX.US,D,20110201,000000,45.2273,45.6679,45.1378,45.6079,3141336.2025319,0
+CLX.US,D,20110202,000000,45.481,45.6365,45.1703,45.2195,2662510.1006939,0
+CLX.US,D,20110203,000000,45.1851,45.8234,45.0778,45.782,4004911.3290454,0
+CLX.US,D,20110204,000000,45.3414,47.1797,45.2804,47.1522,6834252.151492,0
+CLX.US,D,20110207,000000,46.9879,47.2259,46.7646,47.1876,3965239.3536979,0
+CLX.US,D,20110208,000000,47.102,47.8751,47.0754,47.7767,3896269.8990677,0
+CLX.US,D,20110209,000000,47.6252,47.7207,47.2033,47.4984,3561665.9665529,0
+CLX.US,D,20110210,000000,47.4128,47.7275,47.3017,47.578,2650861.6685679,0
+CLX.US,D,20110211,000000,47.5406,52.0139,47.3833,51.1769,15757331.409068,0
+CLX.US,D,20110214,000000,50.7067,50.7067,47.938,48.0058,10862565.06579,0
+CLX.US,D,20110215,000000,47.9852,48.6097,47.7767,47.8426,4048184.4867783,0
+CLX.US,D,20110216,000000,47.9586,48.6177,47.943,48.3177,2611467.2547087,0
+CLX.US,D,20110217,000000,47.999,48.6905,47.999,48.3876,2219894.0809165,0
+CLX.US,D,20110218,000000,48.4642,49.1213,48.3708,48.9422,2372779.6254814,0
+CLX.US,D,20110222,000000,48.5823,49.2648,48.5557,48.8056,2433337.8486393,0
+CLX.US,D,20110223,000000,48.6905,48.9206,48.3511,48.4268,2168666.1939391,0
+CLX.US,D,20110224,000000,48.5163,48.6531,48.1141,48.413,1758816.6636926,0
+CLX.US,D,20110225,000000,48.413,48.8891,48.3374,48.8192,1225535.6413111,0
+CLX.US,D,20110228,000000,48.833,49.195,48.6216,48.658,2117112.9601623,0
+CLX.US,D,20110301,000000,48.8429,49.1645,48.7042,48.7337,1531925.9060685,0
+CLX.US,D,20110302,000000,48.5881,48.834,48.4642,48.6531,1920238.4949059,0
+CLX.US,D,20110303,000000,48.9629,49.496,48.9118,49.4271,1745613.6838909,0
+CLX.US,D,20110304,000000,49.2836,49.4341,48.7976,49.1143,1121587.3389142,0
+CLX.US,D,20110307,000000,49.1055,49.1055,48.7042,48.7692,1340421.696419,0
+CLX.US,D,20110308,000000,48.9344,49.2156,48.5508,48.9934,1295978.3069172,0
+CLX.US,D,20110309,000000,48.834,49.0505,48.5951,48.9275,1196831.9199372,0
+CLX.US,D,20110310,000000,48.7386,49.0553,48.4868,48.6777,1700906.9668233,0
+CLX.US,D,20110311,000000,48.5419,49.0121,48.4701,48.8891,1048755.4077503,0
+CLX.US,D,20110314,000000,48.6905,48.834,48.3088,48.5645,834082.43915113,0
+CLX.US,D,20110315,000000,48.0374,48.8537,48.0216,48.6097,1850506.5087146,0
+CLX.US,D,20110316,000000,48.5705,48.9275,48.2872,48.5557,1629817.6744535,0
+CLX.US,D,20110317,000000,49.0839,49.0839,48.4603,48.7878,1180312.4361995,0
+CLX.US,D,20110318,000000,49.1271,49.5944,48.9777,49.4133,2196060.3944455,0
+CLX.US,D,20110321,000000,49.5707,50.09,49.5707,49.8677,686202.15175265,0
+CLX.US,D,20110322,000000,49.9199,50.09,49.5865,49.6582,1308864.0735895,0
+CLX.US,D,20110323,000000,49.673,49.732,49.2236,49.4341,1326921.8376629,0
+CLX.US,D,20110324,000000,49.5707,50.097,49.4645,50.0163,1228304.1392319,0
+CLX.US,D,20110325,000000,50.0644,50.2012,49.8029,49.8953,1159987.4116179,0
+CLX.US,D,20110328,000000,50.0163,50.2691,50.0025,50.0399,1148767.0138749,0
+CLX.US,D,20110329,000000,50.0498,50.3959,50.033,50.2691,1471301.596842,0
+CLX.US,D,20110330,000000,50.3576,50.63,50.2691,50.2917,1262030.401821,0
+CLX.US,D,20110331,000000,50.2681,50.517,50.1796,50.3212,873084.40343365,0
+CLX.US,D,20110401,000000,50.273,50.8966,50.2366,50.8907,1661249.2253983,0
+CLX.US,D,20110404,000000,50.8602,50.8956,50.5052,50.7067,958393.38435318,0
+CLX.US,D,20110405,000000,50.5996,50.5996,49.9681,50.0507,1473691.8791086,0
+CLX.US,D,20110406,000000,50.1264,50.6497,50.0694,50.5494,1182285.8678794,0
+CLX.US,D,20110407,000000,50.4166,50.5474,49.9829,50.3851,1350957.8491747,0
+CLX.US,D,20110408,000000,49.4163,50.2022,49.4163,49.8521,2183948.3431305,0
+CLX.US,D,20110411,000000,49.9956,50.5661,49.9888,50.2258,1238282.1188849,0
+CLX.US,D,20110412,000000,50.3241,50.6625,50.156,50.3733,1389254.2175861,0
+CLX.US,D,20110413,000000,50.4205,50.5868,49.7743,49.8531,1200504.271935,0
+CLX.US,D,20110414,000000,49.7084,50.1196,49.6308,50.0104,1268498.7028759,0
+CLX.US,D,20110415,000000,50.1638,50.273,49.9966,50.0114,1793189.5530454,0
+CLX.US,D,20110418,000000,49.7665,49.9337,49.4605,49.7153,1509599.9986709,0
+CLX.US,D,20110419,000000,49.7665,49.9897,49.2304,49.4045,1577028.1228391,0
+CLX.US,D,20110420,000000,49.7301,49.9484,49.5363,49.7448,1256695.7310202,0
+CLX.US,D,20110421,000000,49.8304,50.1048,49.7006,49.9258,885267.62436109,0
+CLX.US,D,20110425,000000,49.7812,50.4166,49.4223,49.616,1227828.3195378,0
+CLX.US,D,20110426,000000,49.7812,50.1284,49.5619,49.6298,1431992.5865176,0
+CLX.US,D,20110427,000000,49.8029,50.1953,49.7064,50.1126,965173.81499368,0
+CLX.US,D,20110428,000000,49.9612,50.5307,49.9258,50.517,1602796.6060575,0
+CLX.US,D,20110429,000000,50.3585,50.6723,50.2681,50.4235,967426.84157927,0
+CLX.US,D,20110502,000000,50.5022,50.8523,50.392,50.6625,1322886.5206421,0
+CLX.US,D,20110503,000000,48.8468,49.1153,48.295,48.841,3991579.2272327,0
+CLX.US,D,20110504,000000,48.8528,49.2934,48.7229,49.1419,1611791.4283512,0
+CLX.US,D,20110505,000000,48.8812,49.9484,48.7583,49.5422,1915433.5293628,0
+CLX.US,D,20110506,000000,49.8087,49.9121,49.3475,49.677,1334245.1907749,0
+CLX.US,D,20110509,000000,49.6071,50.3389,49.6071,50.2789,1783996.4725459,0
+CLX.US,D,20110510,000000,50.1707,50.5838,50.0025,50.3241,1582333.3090863,0
+CLX.US,D,20110511,000000,50.3389,50.7057,50.215,50.4009,1232099.5129883,0
+CLX.US,D,20110512,000000,50.4009,51.351,50.3665,51.2733,1380265.4955449,0
+CLX.US,D,20110513,000000,51.2083,51.3962,51.0805,51.351,1137049.445554,0
+CLX.US,D,20110516,000000,51.1355,51.3894,51.0461,51.2241,910883.60126728,0
+CLX.US,D,20110517,000000,51.0353,51.3962,51.0353,51.1965,885933.56859104,0
+CLX.US,D,20110518,000000,51.2035,51.2083,50.6773,50.9212,1157435.4726604,0
+CLX.US,D,20110519,000000,51.1671,51.3578,50.9832,51.0805,1596040.576427,0
+CLX.US,D,20110520,000000,51.0805,51.2035,50.5936,50.6349,1649997.309684,0
+CLX.US,D,20110523,000000,50.392,50.8523,50.3241,50.7648,1236392.0573224,0
+CLX.US,D,20110524,000000,50.7461,51.0353,50.6694,50.9212,1165623.0282082,0
+CLX.US,D,20110525,000000,50.9212,50.93,50.2022,50.4638,1368336.4518045,0
+CLX.US,D,20110526,000000,50.3527,50.4245,50.0576,50.2593,1355173.123644,0
+CLX.US,D,20110527,000000,50.2593,50.4087,50.0418,50.156,858102.18332294,0
+CLX.US,D,20110531,000000,50.4068,51.0304,50.1973,51.0215,1583663.1641287,0
+CLX.US,D,20110601,000000,50.8907,50.9596,50.1638,50.1953,1020885.3875498,0
+CLX.US,D,20110602,000000,50.2366,50.3093,49.5137,49.6572,1392299.2602864,0
+CLX.US,D,20110603,000000,49.1862,49.3475,48.8114,48.8468,1836926.3299674,0
+CLX.US,D,20110606,000000,48.774,48.8616,48.4544,48.6934,1508959.4721597,0
+CLX.US,D,20110607,000000,48.841,48.9039,48.5861,48.7662,1536315.0377337,0
+CLX.US,D,20110608,000000,48.2537,48.474,47.941,48.3816,1879740.952055,0
+CLX.US,D,20110609,000000,48.3816,48.8616,48.3275,48.5734,1353286.1122077,0
+CLX.US,D,20110610,000000,48.3658,48.537,48.2045,48.2243,1018895.6885299,0
+CLX.US,D,20110613,000000,48.2243,48.5459,48.0993,48.3275,971711.2522434,0
+CLX.US,D,20110614,000000,48.5783,48.7662,48.4514,48.5281,1263353.1399022,0
+CLX.US,D,20110615,000000,48.2311,48.4819,47.7511,47.9912,1309871.6319588,0
+CLX.US,D,20110616,000000,47.8436,48.4367,47.8436,48.358,1204196.9581078,0
+CLX.US,D,20110617,000000,48.4544,49.2098,48.3816,48.8882,2213525.4173189,0
+CLX.US,D,20110620,000000,48.8616,49.2934,48.774,49.1213,917406.80459453,0
+CLX.US,D,20110621,000000,49.3829,49.3829,49.0199,49.0642,856791.64574675,0
+CLX.US,D,20110622,000000,49.0553,49.259,48.7583,48.8114,659321.38916393,0
+CLX.US,D,20110623,000000,48.4288,48.7583,48.1072,48.6659,1159206.5792995,0
+CLX.US,D,20110624,000000,48.6875,48.7829,47.9498,47.9832,2504467.809359,0
+CLX.US,D,20110627,000000,48.1485,48.2744,47.936,47.9576,1134510.7238102,0
+CLX.US,D,20110628,000000,48.2045,48.2045,47.881,48.1809,1112061.7946541,0
+CLX.US,D,20110629,000000,48.4239,48.955,48.3462,48.7878,1351834.2521155,0
+CLX.US,D,20110630,000000,48.8724,49.0367,48.7396,48.8144,1049809.734722,0
+CLX.US,D,20110701,000000,48.6225,49.4232,48.5941,49.4163,998128.39564302,0
+CLX.US,D,20110705,000000,49.5019,49.5432,49.1271,49.2019,744184.03494308,0
+CLX.US,D,20110706,000000,49.1566,49.6101,49.0033,49.3553,1467556.0418143,0
+CLX.US,D,20110707,000000,49.6308,49.7645,49.2166,49.4851,1283179.9771972,0
+CLX.US,D,20110708,000000,49.1566,49.4851,49.0613,49.3081,1845821.5148038,0
+CLX.US,D,20110711,000000,49.0839,52.1054,49.0347,50.7057,7752767.1686218,0
+CLX.US,D,20110712,000000,50.6733,51.3982,50.333,50.7707,3885137.9549857,0
+CLX.US,D,20110713,000000,50.5553,50.8366,49.8304,49.9405,2502972.2307907,0
+CLX.US,D,20110714,000000,50.0704,50.1402,49.5137,49.5363,4523352.4705409,0
+CLX.US,D,20110715,000000,53.7627,54.3598,52.4644,53.9634,25022373.537077,0
+CLX.US,D,20110718,000000,53.0742,53.1981,52.4821,52.8677,6874577.8705644,0
+CLX.US,D,20110719,000000,52.4821,53.1932,51.768,52.5273,4068255.3341728,0
+CLX.US,D,20110720,000000,54.1679,54.6066,53.6722,53.8109,7877150.300145,0
+CLX.US,D,20110721,000000,53.7814,54.1483,53.563,53.7253,2018489.1614788,0
+CLX.US,D,20110722,000000,53.9791,53.9948,53.4322,53.8256,2165618.1011125,0
+CLX.US,D,20110725,000000,53.3673,53.6869,52.9434,53.0446,1841193.4565828,0
+CLX.US,D,20110726,000000,52.967,53.507,52.9355,53.4902,1883794.5698333,0
+CLX.US,D,20110727,000000,53.2513,53.9092,53.0978,53.7332,2606382.6942599,0
+CLX.US,D,20110728,000000,53.5,53.8335,53.031,53.0446,1126491.9419146,0
+CLX.US,D,20110729,000000,52.8234,53.1853,52.243,52.243,2035994.8527021,0
+CLX.US,D,20110801,000000,52.6454,52.6818,51.6677,51.9018,1880086.6330293,0
+CLX.US,D,20110802,000000,51.6628,51.9175,51.0717,51.2959,1625081.8451052,0
+CLX.US,D,20110803,000000,51.411,51.529,49.9455,50.2661,3786158.3082404,0
+CLX.US,D,20110804,000000,49.7645,49.7989,46.9141,47.3007,5313151.1434635,0
+CLX.US,D,20110805,000000,48.358,49.3927,47.5062,49.0259,4128095.7609546,0
+CLX.US,D,20110808,000000,48.3186,48.7091,46.7194,46.7617,2772856.551242,0
+CLX.US,D,20110809,000000,47.2525,49.0691,46.443,49.0387,3313471.0938229,0
+CLX.US,D,20110810,000000,48.5941,48.9452,47.5741,47.637,2540720.5931869,0
+CLX.US,D,20110811,000000,47.8082,50.0153,47.7836,49.4379,2217153.0341318,0
+CLX.US,D,20110812,000000,49.7989,49.8855,49.1409,49.3701,1536668.852378,0
+CLX.US,D,20110815,000000,49.7192,51.6677,49.7094,51.0451,2439905.7871515,0
+CLX.US,D,20110816,000000,50.8425,51.3294,50.3035,50.3458,2823099.2474426,0
+CLX.US,D,20110817,000000,50.5504,50.7805,47.5062,48.7848,3863896.8758222,0
+CLX.US,D,20110818,000000,48.0915,48.2213,46.38,46.7902,3275109.6560517,0
+CLX.US,D,20110819,000000,47.4472,48.001,46.5266,46.7056,4686906.3399987,0
+CLX.US,D,20110822,000000,47.5446,47.5514,46.5197,47.1492,2044065.4867439,0
+CLX.US,D,20110823,000000,47.5141,48.0472,47.1276,47.994,1301962.654608,0
+CLX.US,D,20110824,000000,47.9321,48.3452,47.5741,48.2105,1122005.2062097,0
+CLX.US,D,20110825,000000,48.3648,48.6511,47.5514,48.0983,1471897.3881683,0
+CLX.US,D,20110826,000000,47.8711,49.1636,47.4915,48.9953,1367076.7496657,0
+CLX.US,D,20110829,000000,49.2658,50.09,49.1271,50.0832,1478800.8405674,0
+CLX.US,D,20110830,000000,49.9868,52.7919,49.5776,51.4612,7159681.3042647,0
+CLX.US,D,20110831,000000,51.4749,51.7778,50.7894,50.8661,3055834.0469502,0
+CLX.US,D,20110901,000000,50.8582,51.3176,50.333,50.3625,1713775.4494469,0
+CLX.US,D,20110902,000000,49.8649,50.5642,49.6436,50.0576,1053490.2203898,0
+CLX.US,D,20110906,000000,48.5941,50.0556,48.5941,49.9671,1499677.937999,0
+CLX.US,D,20110907,000000,50.1658,51.1769,50.0654,50.8582,1326738.8300883,0
+CLX.US,D,20110908,000000,50.5052,51.1051,50.2661,50.2877,1781356.0799273,0
+CLX.US,D,20110909,000000,49.8923,50.0556,49.0033,49.2432,1092948.6869002,0
+CLX.US,D,20110912,000000,48.8921,49.4773,48.7042,49.4379,852185.95511825,0
+CLX.US,D,20110913,000000,49.3829,49.7763,49.0691,49.733,723974.91515882,0
+CLX.US,D,20110914,000000,49.733,50.452,49.1045,49.8923,1201100.0632613,0
+CLX.US,D,20110915,000000,50.2366,50.3173,49.4469,50.1402,1022835.4349285,0
+CLX.US,D,20110916,000000,50.4579,51.0805,50.2366,50.6949,1906054.3911623,0
+CLX.US,D,20110919,000000,50.1697,50.4972,50.0094,50.2277,1037598.0459496,0
+CLX.US,D,20110920,000000,50.3389,50.9733,50.1697,50.1766,1102972.4184469,0
+CLX.US,D,20110921,000000,50.097,50.4254,48.6835,48.7091,1026601.3241311,0
+CLX.US,D,20110922,000000,47.8711,48.6305,47.7709,48.2597,1528339.9743143,0
+CLX.US,D,20110923,000000,48.5213,50.7973,48.5213,50.6448,2161767.8250838,0
+CLX.US,D,20110926,000000,47.2869,48.5213,46.6752,48.4819,4643283.4344565,0
+CLX.US,D,20110927,000000,49.2934,49.8196,48.7091,49.1636,2066127.049867,0
+CLX.US,D,20110928,000000,49.1773,49.3927,48.2518,48.3098,1081288.0542692,0
+CLX.US,D,20110929,000000,48.8566,49.5087,48.1701,48.8202,1297313.2455033,0
+CLX.US,D,20110930,000000,48.4514,49.3327,48.357,48.4062,1628067.9186981,0
+CLX.US,D,20111003,000000,47.994,48.7258,47.0548,47.105,1389679.2018428,0
+CLX.US,D,20111004,000000,46.5886,47.7089,46.3378,47.6095,2079036.2008405,0
+CLX.US,D,20111005,000000,47.8043,48.2105,47.3695,48.0314,1384581.4241802,0
+CLX.US,D,20111006,000000,47.937,49.195,47.8534,49.1645,1163941.391939,0
+CLX.US,D,20111007,000000,49.3337,49.3337,48.477,48.5557,1524683.8896564,0
+CLX.US,D,20111010,000000,49.075,49.3248,48.6895,49.0897,1199357.4244672,0
+CLX.US,D,20111011,000000,48.8773,49.2718,48.7612,49.0091,875832.56717953,0
+CLX.US,D,20111012,000000,49.0691,49.259,48.7544,48.7544,1232865.0946755,0
+CLX.US,D,20111013,000000,48.7612,48.8773,48.4603,48.6835,1188394.2540374,0
+CLX.US,D,20111014,000000,49.1566,49.8649,48.9816,49.6936,1474737.0557015,0
+CLX.US,D,20111017,000000,49.5816,49.7684,48.8636,49.0387,1337101.125648,0
+CLX.US,D,20111018,000000,49.2038,49.8707,48.9226,49.5196,966254.57639281,0
+CLX.US,D,20111019,000000,49.6238,49.9819,49.3111,49.3996,905887.49447955,0
+CLX.US,D,20111020,000000,49.3337,49.9003,49.3337,49.8491,1003107.218382,0
+CLX.US,D,20111021,000000,50.2533,50.7973,50.15,50.7629,1729117.5844544,0
+CLX.US,D,20111024,000000,49.5461,50.3291,49.5461,49.9091,1645579.7101739,0
+CLX.US,D,20111025,000000,49.8707,50.15,49.4901,49.5747,955971.58411541,0
+CLX.US,D,20111026,000000,49.9946,50.5484,49.5049,50.517,1038234.5056259,0
+CLX.US,D,20111027,000000,51.0903,51.1002,49.3278,49.6356,2230527.8377119,0
+CLX.US,D,20111028,000000,49.9386,50.091,48.5242,48.7514,2482888.1661825,0
+CLX.US,D,20111031,000000,49.8029,49.8029,48.7701,49.2737,1741831.5273483,0
+CLX.US,D,20111101,000000,48.5833,48.9137,47.9931,48.477,2080851.0259557,0
+CLX.US,D,20111102,000000,49.4969,49.6572,47.8111,47.8475,2542395.1124949,0
+CLX.US,D,20111103,000000,47.9302,48.2518,46.9997,47.0902,2789088.306404,0
+CLX.US,D,20111104,000000,47.0902,47.8987,46.9997,47.8475,1960676.0519406,0
+CLX.US,D,20111107,000000,47.9213,48.5705,47.9213,48.4396,2647145.598094,0
+CLX.US,D,20111108,000000,48.5891,48.6737,48.0472,48.3196,1369076.615773,0
+CLX.US,D,20111109,000000,47.943,48.1535,47.1826,47.4128,2039848.1788571,0
+CLX.US,D,20111110,000000,47.639,48.477,47.6174,48.118,1991629.7497738,0
+CLX.US,D,20111111,000000,48.2213,48.5508,47.9852,48.3108,1468420.2442501,0
+CLX.US,D,20111114,000000,48.2882,48.6934,48.0698,48.4937,1982038.1194451,0
+CLX.US,D,20111115,000000,48.4308,48.4701,47.819,47.8475,1776340.6556733,0
+CLX.US,D,20111116,000000,47.7157,48.2213,47.5849,47.7865,1731977.5861625,0
+CLX.US,D,20111117,000000,47.8534,47.9931,47.4344,47.819,1225098.4565494,0
+CLX.US,D,20111118,000000,47.9213,48.0314,47.515,47.6046,1514384.6300391,0
+CLX.US,D,20111121,000000,47.3783,47.4924,46.4489,47.222,1856414.6032493,0
+CLX.US,D,20111122,000000,47.161,47.6095,47.0597,47.2928,977169.96151148,0
+CLX.US,D,20111123,000000,46.9181,47.2672,46.4213,46.8974,1168839.8946869,0
+CLX.US,D,20111125,000000,46.7636,47.5456,46.7636,47.0902,436568.63614428,0
+CLX.US,D,20111128,000000,47.8672,47.8672,47.3695,47.5456,1346174.2345153,0
+CLX.US,D,20111129,000000,47.7571,47.9931,47.6046,47.8475,1474584.5493893,0
+CLX.US,D,20111130,000000,48.4367,48.5321,47.7737,47.8219,2702516.5732195,0
+CLX.US,D,20111201,000000,47.9302,48.5705,47.7226,47.7787,2537115.3439665,0
+CLX.US,D,20111202,000000,48.1603,48.3196,47.9586,47.999,1449726.0205004,0
+CLX.US,D,20111205,000000,48.4986,48.5065,47.8534,47.9144,1900907.8114799,0
+CLX.US,D,20111206,000000,47.9902,48.4996,47.8928,48.2872,2162723.531307,0
+CLX.US,D,20111207,000000,48.1691,48.2813,47.9656,48.2153,2370595.7350907,0
+CLX.US,D,20111208,000000,48.1535,48.2665,47.701,47.8043,1420322.8035079,0
+CLX.US,D,20111209,000000,47.8475,48.1269,47.8407,47.8672,1088687.6605373,0
+CLX.US,D,20111212,000000,47.7571,47.9056,47.515,47.8407,1181682.9595918,0
+CLX.US,D,20111213,000000,47.9213,48.0698,47.5328,47.6095,1446632.1757802,0
+CLX.US,D,20111214,000000,47.5594,47.999,47.4787,47.8259,2027412.8141602,0
+CLX.US,D,20111215,000000,47.9586,48.1869,47.8475,48.0472,1885706.9989883,0
+CLX.US,D,20111216,000000,48.1535,48.1937,47.7393,47.8475,2550026.5283575,0
+CLX.US,D,20111219,000000,47.8111,48.0895,47.7787,47.8337,1645783.0519235,0
+CLX.US,D,20111220,000000,47.9852,48.2213,47.9498,48.1465,1498596.1598912,0
+CLX.US,D,20111221,000000,48.1111,48.3275,48.1033,48.2153,1793183.4527929,0
+CLX.US,D,20111222,000000,48.4622,48.8704,48.3108,48.7072,1845900.8180861,0
+CLX.US,D,20111223,000000,48.8429,49.136,48.6275,49.016,1369863.548344,0
+CLX.US,D,20111227,000000,49.0033,49.318,48.9737,49.1783,687129.39013083,0
+CLX.US,D,20111228,000000,49.2737,49.318,48.834,48.897,645147.45250788,0
+CLX.US,D,20111229,000000,48.9363,49.3779,48.897,49.2796,983395.26917556,0
+CLX.US,D,20111230,000000,48.8842,49.26,48.7219,48.9953,1419840.8835613,0
+CLX.US,D,20120103,000000,49.4193,49.8186,49.1045,49.7016,2654767.8635778,0
+CLX.US,D,20120104,000000,49.5619,49.8855,49.2678,49.3957,1587242.9956304,0
+CLX.US,D,20120105,000000,49.2246,49.5403,49.0387,49.4587,928365.90818936,0
+CLX.US,D,20120106,000000,49.4439,49.6101,48.8508,49.4359,1679577.4339987,0
+CLX.US,D,20120109,000000,49.553,49.6504,49.2314,49.5992,883504.65139204,0
+CLX.US,D,20120110,000000,49.6838,50.099,49.6298,50.0252,1628083.1693293,0
+CLX.US,D,20120111,000000,49.9071,50.033,49.6888,50.0015,1353005.5005932,0
+CLX.US,D,20120112,000000,50.0498,50.3802,49.8383,50.3311,4361437.5355848,0
+CLX.US,D,20120113,000000,50.0704,50.1658,49.7596,50.0762,4875180.4659558,0
+CLX.US,D,20120117,000000,50.4107,50.8267,50.1983,50.7402,5447107.604558,0
+CLX.US,D,20120118,000000,50.8267,51.0608,50.5356,51.049,1524269.0724872,0
+CLX.US,D,20120119,000000,51.1247,51.7474,51.0225,51.7021,2695376.2276822,0
+CLX.US,D,20120120,000000,51.6893,51.6893,51.0422,51.5182,1790987.3618972,0
+CLX.US,D,20120123,000000,51.5821,51.5969,50.691,50.9458,1554874.0392199,0
+CLX.US,D,20120124,000000,50.9064,51.1837,50.4717,50.9606,1349985.8756116,0
+CLX.US,D,20120125,000000,50.9674,51.2025,50.7156,50.9674,1254711.1155441,0
+CLX.US,D,20120126,000000,51.0422,51.4582,50.9988,51.1159,882217.49811706,0
+CLX.US,D,20120127,000000,50.9212,51.1159,50.7009,50.9064,831637.25461216,0
+CLX.US,D,20120130,000000,50.7549,50.8582,50.3221,50.7245,1077184.6177623,0
+CLX.US,D,20120131,000000,50.9418,51.2025,50.6369,50.9812,1334492.2510006,0
+CLX.US,D,20120201,000000,51.0677,51.6815,51.0549,51.3304,952317.53287505,0
+CLX.US,D,20120202,000000,51.2969,51.4887,50.9212,51.0382,955215.15280689,0
+CLX.US,D,20120203,000000,51.9618,52.6394,51.6215,51.8723,1694674.5421979,0
+CLX.US,D,20120206,000000,51.6047,51.7612,51.414,51.5418,1580696.408002,0
+CLX.US,D,20120207,000000,51.5969,51.7326,51.4956,51.6618,1190905.524645,0
+CLX.US,D,20120208,000000,51.6726,51.7159,50.6773,50.7766,1605251.957684,0
+CLX.US,D,20120209,000000,50.8267,50.937,50.4186,50.8267,1071579.5024345,0
+CLX.US,D,20120210,000000,50.5062,50.6271,50.099,50.3075,944256.04921206,0
+CLX.US,D,20120213,000000,50.6418,50.6556,50.4107,50.5434,655174.23418079,0
+CLX.US,D,20120214,000000,50.6114,50.8887,50.2101,50.5612,1327124.1627038,0
+CLX.US,D,20120215,000000,50.4992,50.81,50.3438,50.7687,1220132.8510241,0
+CLX.US,D,20120216,000000,50.7687,51.0146,50.6045,50.9458,707407.64610995,0
+CLX.US,D,20120217,000000,51.1503,51.1503,50.6114,50.8582,1129136.4013682,0
+CLX.US,D,20120221,000000,50.991,51.0549,50.1983,50.2769,895383.87640382,0
+CLX.US,D,20120222,000000,50.3605,50.3605,49.8993,50.2041,1088920.4868406,0
+CLX.US,D,20120223,000000,50.2553,50.7953,50.091,50.5769,1079156.0160247,0
+CLX.US,D,20120224,000000,50.5907,50.6045,50.2622,50.3379,1602995.8809721,0
+CLX.US,D,20120227,000000,50.1363,50.3379,49.8993,49.9661,1690596.5234097,0
+CLX.US,D,20120228,000000,50.1048,50.4019,49.9514,50.3527,1082232.5766961,0
+CLX.US,D,20120229,000000,50.1481,50.4844,50.089,50.2032,1716755.4227873,0
+CLX.US,D,20120301,000000,50.1983,50.4432,50.0762,50.3075,1194477.2224768,0
+CLX.US,D,20120302,000000,50.2995,50.4019,49.976,50.1402,1113869.5028081,0
+CLX.US,D,20120305,000000,50.151,50.5769,50.0842,50.4353,732066.90008426,0
+CLX.US,D,20120306,000000,50.2612,50.5002,50.1196,50.3438,1091132.8450763,0
+CLX.US,D,20120307,000000,50.2701,50.3075,49.9868,50.1658,1193106.6990845,0
+CLX.US,D,20120308,000000,50.3438,50.4353,50.0045,50.3517,875486.88620521,0
+CLX.US,D,20120309,000000,50.4353,50.4353,50.091,50.4254,836368.00041666,0
+CLX.US,D,20120312,000000,50.3438,50.7067,50.3379,50.5986,1037837.9892142,0
+CLX.US,D,20120313,000000,50.6045,50.9674,50.6045,50.9606,1110348.6404137,0
+CLX.US,D,20120314,000000,50.9064,51.0766,50.7067,50.7953,834410.83607674,0
+CLX.US,D,20120315,000000,50.7953,51.1503,50.7402,51.049,893319.95764536,0
+CLX.US,D,20120316,000000,51.171,51.171,50.3733,50.6487,1664323.7526523,0
+CLX.US,D,20120319,000000,50.6487,50.7009,50.0704,50.3733,1340705.3581597,0
+CLX.US,D,20120320,000000,50.1136,50.6271,50.0644,50.5524,1089256.0007274,0
+CLX.US,D,20120321,000000,50.4934,50.937,50.3527,50.7067,920032.96329065,0
+CLX.US,D,20120322,000000,50.4353,50.7619,50.4353,50.6487,849454.05871234,0
+CLX.US,D,20120323,000000,50.6625,50.6694,50.2327,50.4835,881334.99492378,0
+CLX.US,D,20120326,000000,50.568,50.8425,50.393,50.7333,1219189.345306,0
+CLX.US,D,20120327,000000,50.8651,51.0835,50.5278,50.6045,1355887.8698938,0
+CLX.US,D,20120328,000000,50.6418,51.0225,50.6418,50.7953,1339949.94356,0
+CLX.US,D,20120329,000000,50.6487,50.9752,50.2553,50.7549,1340969.7024342,0
+CLX.US,D,20120330,000000,50.9172,51.2182,50.8277,51.0461,1064006.0389705,0
+CLX.US,D,20120402,000000,50.8336,52.0473,50.7245,51.473,1895882.2201385,0
+CLX.US,D,20120403,000000,51.4907,52.0375,51.4592,51.7513,1376176.2929604,0
+CLX.US,D,20120404,000000,51.5497,51.6323,51.2743,51.2822,928755.30763985,0
+CLX.US,D,20120405,000000,51.2074,51.2074,50.7275,51.1327,999904.5858258,0
+CLX.US,D,20120409,000000,50.8887,51.1405,50.7245,51.1405,3161964.2063203,0
+CLX.US,D,20120410,000000,51.1405,51.2329,50.872,51.1503,1634598.2389866,0
+CLX.US,D,20120411,000000,51.3126,51.6293,51.289,51.5891,1236301.5702438,0
+CLX.US,D,20120412,000000,51.6127,51.8644,51.2969,51.8644,4098167.9222481,0
+CLX.US,D,20120413,000000,51.766,52.248,51.6923,52.1477,4595076.1891694,0
+CLX.US,D,20120416,000000,52.2214,52.2756,51.9254,52.0375,4334834.3344843,0
+CLX.US,D,20120417,000000,52.1054,52.2392,51.7896,52.2294,1411758.0490146,0
+CLX.US,D,20120418,000000,52.1133,52.3877,51.9254,52.2696,727524.24539814,0
+CLX.US,D,20120419,000000,52.1133,52.4191,51.9106,51.9755,1011214.4539387,0
+CLX.US,D,20120420,000000,52.1201,52.4644,51.9391,52.1566,1815856.0578736,0
+CLX.US,D,20120423,000000,52.0533,52.0533,51.5133,51.6923,1338761.4110335,0
+CLX.US,D,20120424,000000,51.8703,52.1054,51.766,51.9963,993548.12273322,0
+CLX.US,D,20120425,000000,52.2392,52.4123,52.0031,52.2922,649066.86473147,0
+CLX.US,D,20120426,000000,52.2392,52.6522,52.1782,52.4585,745970.39221333,0
+CLX.US,D,20120427,000000,52.306,52.5893,52.2146,52.2638,1039432.188531,0
+CLX.US,D,20120430,000000,52.31,52.5145,52.0267,52.4969,1727264.1244068,0
+CLX.US,D,20120501,000000,52.4191,52.7939,52.3473,52.4407,1811981.3808349,0
+CLX.US,D,20120502,000000,51.4739,51.4907,49.9907,50.7766,5250196.5377866,0
+CLX.US,D,20120503,000000,50.8838,51.0667,49.9681,50.2032,2272881.8907367,0
+CLX.US,D,20120504,000000,50.1402,50.5533,50.037,50.5208,2012153.0325612,0
+CLX.US,D,20120507,000000,50.4934,51.1139,50.4019,51.0539,1911851.6644435,0
+CLX.US,D,20120508,000000,50.8838,51.3854,50.7373,51.2969,1988880.5693192,0
+CLX.US,D,20120509,000000,51.1061,51.4818,50.935,51.1946,1296777.4399931,0
+CLX.US,D,20120510,000000,51.4376,51.5713,51.1946,51.3186,952291.0984476,0
+CLX.US,D,20120511,000000,51.3186,51.5133,51.1837,51.348,808313.95593274,0
+CLX.US,D,20120514,000000,51.1837,51.8467,51.1651,51.7287,1456256.3407889,0
+CLX.US,D,20120515,000000,51.6077,51.9529,51.5841,51.706,1102852.4468146,0
+CLX.US,D,20120516,000000,51.766,51.9254,51.3048,51.406,1300941.879025,0
+CLX.US,D,20120517,000000,51.3608,51.648,50.7835,50.7913,1014920.3573252,0
+CLX.US,D,20120518,000000,50.926,51.2969,50.4776,50.6576,1193625.2205459,0
+CLX.US,D,20120521,000000,50.8543,51.1946,50.4668,51.1483,1164847.2794334,0
+CLX.US,D,20120522,000000,51.2025,51.5841,51.1583,51.232,852409.63104281,0
+CLX.US,D,20120523,000000,51.2074,51.7896,51.1779,51.6775,1882356.9436636,0
+CLX.US,D,20120524,000000,51.6775,52.2294,51.5713,51.8212,1082776.5158763,0
+CLX.US,D,20120525,000000,51.8467,52.4781,51.8467,52.1201,1212706.8103287,0
+CLX.US,D,20120529,000000,51.9333,52.3001,51.7513,52.0601,1205109.9625635,0
+CLX.US,D,20120530,000000,51.8782,52.1939,51.5585,51.5585,1355168.0401002,0
+CLX.US,D,20120531,000000,51.47,51.886,51.4178,51.5241,1764526.5000214,0
+CLX.US,D,20120601,000000,51.5781,52.1624,51.5497,51.948,3470697.9847419,0
+CLX.US,D,20120604,000000,51.7376,52.4781,51.7376,52.4123,2191611.2769642,0
+CLX.US,D,20120605,000000,52.3257,52.488,51.9765,52.3926,1512932.7699469,0
+CLX.US,D,20120606,000000,52.5214,53.2168,52.4742,53.2119,1905120.0358229,0
+CLX.US,D,20120607,000000,53.4135,53.5492,53.0172,53.4372,1718037.4925185,0
+CLX.US,D,20120608,000000,53.3614,53.8798,53.2729,53.7863,1032157.637439,0
+CLX.US,D,20120611,000000,53.8718,53.9388,53.4676,53.4982,1089630.1495467,0
+CLX.US,D,20120612,000000,53.4882,53.7863,53.2867,53.7863,1177407.6993064,0
+CLX.US,D,20120613,000000,53.7145,53.983,53.4834,53.9388,2064815.4955821,0
+CLX.US,D,20120614,000000,54.0715,54.8456,54.0302,54.7158,1710149.8660515,0
+CLX.US,D,20120615,000000,54.9361,55.0748,54.2908,54.343,2205895.0181651,0
+CLX.US,D,20120618,000000,54.4345,54.5683,54.1403,54.5603,1079258.7036082,0
+CLX.US,D,20120619,000000,54.4197,54.6656,54.0893,54.0961,1751510.5946294,0
+CLX.US,D,20120620,000000,54.0224,54.0647,53.4204,53.8414,1571213.5655092,0
+CLX.US,D,20120621,000000,53.8571,54.045,53.1293,53.1981,997712.56176508,0
+CLX.US,D,20120622,000000,53.386,53.5138,53.2119,53.2787,1118914.4116157,0
+CLX.US,D,20120625,000000,53.1686,53.2945,52.6522,52.8529,1194328.7829996,0
+CLX.US,D,20120626,000000,53.0024,53.4676,52.8903,53.204,1004099.5261201,0
+CLX.US,D,20120627,000000,53.2503,53.6525,53.1834,53.5404,745382.73455698,0
+CLX.US,D,20120628,000000,52.966,53.8335,52.966,53.8335,1292041.6106449,0
+CLX.US,D,20120629,000000,54.0893,54.4709,53.9909,54.2682,1144645.2766104,0
+CLX.US,D,20120702,000000,53.6831,54.1866,53.2651,54.1551,1079938.8817606,0
+CLX.US,D,20120703,000000,54.1149,54.5535,53.9614,54.4266,401166.83753846,0
+CLX.US,D,20120705,000000,54.3716,54.5249,54.1453,54.3342,588531.00916603,0
+CLX.US,D,20120706,000000,54.1227,54.2604,53.6919,54.0548,1085290.8366102,0
+CLX.US,D,20120709,000000,54.0587,54.1866,53.863,54.1049,574187.28214907,0
+CLX.US,D,20120710,000000,54.4108,54.4709,54.0627,54.1659,705372.19519643,0
+CLX.US,D,20120711,000000,54.1521,54.3184,53.9132,54.0843,710694.66549228,0
+CLX.US,D,20120712,000000,54.0529,54.4345,53.9663,54.224,1257481.6468824,0
+CLX.US,D,20120713,000000,54.341,55.0374,54.2604,54.7334,1196349.9999906,0
+CLX.US,D,20120716,000000,54.583,54.9007,54.3716,54.463,997010.01602021,0
+CLX.US,D,20120717,000000,54.4837,55.0895,54.2958,54.9085,967265.18488834,0
+CLX.US,D,20120718,000000,54.821,55.1416,54.6823,54.8466,703990.48800788,0
+CLX.US,D,20120719,000000,54.8918,55.1584,54.4925,54.9469,1387911.14533,0
+CLX.US,D,20120720,000000,54.705,55.1122,54.3558,54.4767,2377780.8158129,0
+CLX.US,D,20120723,000000,54.1521,54.9783,54.0263,54.8918,1078187.0925878,0
+CLX.US,D,20120724,000000,54.8397,54.9685,54.3646,54.6125,704966.52840597,0
+CLX.US,D,20120725,000000,54.6961,54.821,54.1984,54.4925,813318.19639046,0
+CLX.US,D,20120726,000000,54.9174,55.1122,54.8122,55.06,1023700.654073,0
+CLX.US,D,20120727,000000,55.2322,55.5724,55.0974,55.2469,1253295.8569668,0
+CLX.US,D,20120730,000000,55.2114,55.604,55.0305,55.1898,1010075.7401409,0
+CLX.US,D,20120731,000000,55.1259,55.2322,54.8535,54.941,817183.72305041,0
+CLX.US,D,20120801,000000,54.9469,55.0817,54.3716,54.5249,1106404.8271802,0
+CLX.US,D,20120802,000000,54.5249,54.9263,54.1925,54.5693,862320.50791844,0
+CLX.US,D,20120803,000000,55.0679,55.2114,54.1837,54.221,1165173.6429415,0
+CLX.US,D,20120806,000000,54.3558,54.4767,53.9614,54.0096,1253907.9156331,0
+CLX.US,D,20120807,000000,53.986,54.1001,53.2759,53.6112,1928164.7563054,0
+CLX.US,D,20120808,000000,53.5227,54.0027,53.4509,53.9408,861571.19357116,0
+CLX.US,D,20120809,000000,53.8886,54.0174,53.5847,54.0096,735339.68554411,0
+CLX.US,D,20120810,000000,54.0263,54.5693,53.8434,54.2889,910964.93796712,0
+CLX.US,D,20120813,000000,54.1984,54.3262,54.0627,54.2672,627265.57904783,0
+CLX.US,D,20120814,000000,54.3961,54.9685,54.1837,54.8043,1540719.4200301,0
+CLX.US,D,20120815,000000,54.6744,54.9007,54.282,54.4532,1631348.837828,0
+CLX.US,D,20120816,000000,54.3342,54.6666,54.221,54.5613,1216548.9526874,0
+CLX.US,D,20120817,000000,54.4925,54.7816,54.1837,54.6961,1073551.9174056,0
+CLX.US,D,20120820,000000,54.6125,54.705,54.3184,54.6391,646565.76121136,0
+CLX.US,D,20120821,000000,54.6587,54.8269,54.4473,54.4767,1116748.8219824,0
+CLX.US,D,20120822,000000,54.3716,54.5693,54.1925,54.4473,665506.02847809,0
+CLX.US,D,20120823,000000,54.5083,54.5987,54.2604,54.3784,1013123.8329675,0
+CLX.US,D,20120824,000000,54.2672,54.7816,54.2122,54.6391,989051.21994076,0
+CLX.US,D,20120827,000000,54.6302,54.9007,54.6302,54.6744,766788.52053765,0
+CLX.US,D,20120828,000000,54.6391,54.8613,54.463,54.5457,775365.47553589,0
+CLX.US,D,20120829,000000,54.4473,54.6391,54.2122,54.4709,795676.26619494,0
+CLX.US,D,20120830,000000,54.402,54.756,54.2525,54.6302,686499.03070707,0
+CLX.US,D,20120831,000000,54.765,55.0305,54.6391,54.9685,799171.71087061,0
+CLX.US,D,20120904,000000,55.1052,55.3177,54.8338,55.1496,1011851.9303237,0
+CLX.US,D,20120905,000000,55.0817,55.2322,54.8613,55.0817,531686.82306463,0
+CLX.US,D,20120906,000000,55.3098,55.4977,55.1052,55.4908,965619.13342531,0
+CLX.US,D,20120907,000000,55.4672,55.481,54.8918,54.9911,697742.81275134,0
+CLX.US,D,20120910,000000,54.8338,54.9528,54.6056,54.6459,713594.31884161,0
+CLX.US,D,20120911,000000,54.5987,54.5987,54.3184,54.4837,742630.50397611,0
+CLX.US,D,20120912,000000,54.583,54.705,54.0627,54.1659,839779.05826625,0
+CLX.US,D,20120913,000000,54.1984,54.3882,53.7961,54.3646,1108587.7008621,0
+CLX.US,D,20120914,000000,54.6587,54.6587,53.2296,53.3368,1314448.8547423,0
+CLX.US,D,20120917,000000,53.1558,53.2759,52.6424,52.968,2570845.6733906,0
+CLX.US,D,20120918,000000,52.9847,53.7883,52.7447,53.6112,1287812.1022531,0
+CLX.US,D,20120919,000000,53.6604,54.2958,53.5552,53.986,888504.82501477,0
+CLX.US,D,20120920,000000,53.92,54.402,53.8345,54.2122,758381.35590033,0
+CLX.US,D,20120921,000000,54.3184,54.5367,53.7961,53.9496,1534598.833367,0
+CLX.US,D,20120924,000000,53.9132,54.5171,53.9132,54.3716,914981.95423052,0
+CLX.US,D,20120925,000000,54.3716,54.6391,53.8964,53.9408,986629.41970299,0
+CLX.US,D,20120926,000000,53.9496,55.0974,53.9496,54.4108,924724.05745398,0
+CLX.US,D,20120927,000000,54.463,54.5367,53.92,54.1227,690041.24398514,0
+CLX.US,D,20120928,000000,54.0548,54.463,53.6831,54.4404,1093593.2802464,0
+CLX.US,D,20121001,000000,54.5309,54.9469,54.2958,54.6125,1005234.1730829,0
+CLX.US,D,20121002,000000,54.7256,54.9911,54.5535,54.6961,635046.45109637,0
+CLX.US,D,20121003,000000,54.8043,55.3472,54.7334,55.1584,889055.88115619,0
+CLX.US,D,20121004,000000,55.3256,55.6482,55.2046,55.5567,735002.13823977,0
+CLX.US,D,20121005,000000,55.6482,55.8233,55.5656,55.718,682798.2108643,0
+CLX.US,D,20121008,000000,55.8518,56.6465,55.6108,56.1783,2342564.0581992,0
+CLX.US,D,20121009,000000,56.2669,56.557,55.596,55.8843,1415842.1680554,0
+CLX.US,D,20121010,000000,55.8764,56.4252,55.7455,55.899,1245003.580418,0
+CLX.US,D,20121011,000000,56.2098,56.2098,55.7455,55.7455,940210.56510371,0
+CLX.US,D,20121012,000000,55.7249,56.1183,55.6108,55.7682,782914.53798988,0
+CLX.US,D,20121015,000000,55.8459,56.3426,55.7347,56.1636,992660.53599621,0
+CLX.US,D,20121016,000000,56.2915,56.5914,56.0504,56.5649,1155077.7250738,0
+CLX.US,D,20121017,000000,56.6691,57.0763,56.5275,57.0035,1062561.2958396,0
+CLX.US,D,20121018,000000,57.0124,57.3488,56.6937,57.1451,697122.62041505,0
+CLX.US,D,20121019,000000,57.0979,57.1069,56.3682,56.6603,1752595.4228635,0
+CLX.US,D,20121022,000000,56.8708,56.8708,55.9668,56.2589,1060125.2616794,0
+CLX.US,D,20121023,000000,56.0662,56.2589,55.5105,55.7771,1123964.4039671,0
+CLX.US,D,20121024,000000,55.8597,56.1223,55.3737,55.479,1418093.1612235,0
+CLX.US,D,20121025,000000,55.8921,56.2039,55.2498,55.4879,912411.71451554,0
+CLX.US,D,20121026,000000,55.5498,55.6158,54.7964,54.9469,1346448.7458773,0
+CLX.US,D,20121031,000000,54.2692,55.9904,54.1099,55.0984,1818693.6919893,0
+CLX.US,D,20121101,000000,55.2292,55.8153,54.9341,55.4711,1390510.8695987,0
+CLX.US,D,20121102,000000,55.7407,56.0466,55.4947,55.6708,1699798.7542879,0
+CLX.US,D,20121105,000000,55.7338,56.0977,55.2498,55.5714,1063046.2659124,0
+CLX.US,D,20121106,000000,55.6324,56.1577,55.5636,56.0042,921566.16008265,0
+CLX.US,D,20121107,000000,55.8311,56.0603,55.2961,55.718,1450219.1242432,0
+CLX.US,D,20121108,000000,55.6531,55.8597,55.2892,55.3501,909476.47636003,0
+CLX.US,D,20121109,000000,55.3501,55.8843,55.2577,55.4643,772767.78468471,0
+CLX.US,D,20121112,000000,55.4947,55.8921,55.3364,55.663,884309.88472047,0
+CLX.US,D,20121113,000000,55.5292,56.2953,55.5193,55.9904,1050909.8135874,0
+CLX.US,D,20121114,000000,55.9994,56.3957,55.3817,55.4711,814491.47828567,0
+CLX.US,D,20121115,000000,55.4417,55.7515,55.2725,55.3817,1109711.1640287,0
+CLX.US,D,20121116,000000,55.6708,56.616,55.4417,56.616,2040172.5089477,0
+CLX.US,D,20121119,000000,56.7537,57.0931,56.1823,56.4724,1953636.3605693,0
+CLX.US,D,20121120,000000,56.5098,56.7754,56.2589,56.6997,892890.9065537,0
+CLX.US,D,20121121,000000,56.7665,56.8983,56.381,56.6553,813840.78468694,0
+CLX.US,D,20121123,000000,56.7754,56.9052,56.5472,56.8904,596420.66905061,0
+CLX.US,D,20121126,000000,56.5472,57.0497,56.4556,56.7665,920301.37440012,0
+CLX.US,D,20121127,000000,56.7665,57.1285,56.5777,56.8766,1308414.6883229,0
+CLX.US,D,20121128,000000,56.8294,57.3114,56.7065,57.2858,914225.522922,0
+CLX.US,D,20121129,000000,57.3832,57.5071,57.0931,57.4088,1135171.5844964,0
+CLX.US,D,20121130,000000,57.4393,58.2684,56.9662,58.1888,4884417.2649315,0
+CLX.US,D,20121203,000000,58.2773,58.4838,57.8839,58.0501,1298658.3511769,0
+CLX.US,D,20121204,000000,57.9487,58.2016,57.271,57.5435,1382276.5454485,0
+CLX.US,D,20121205,000000,57.5395,57.751,57.2946,57.6301,727763.17195392,0
+CLX.US,D,20121206,000000,57.5661,57.7746,57.4088,57.758,600171.30762203,0
+CLX.US,D,20121207,000000,57.7796,58.2074,57.6822,58.1238,772910.12390943,0
+CLX.US,D,20121210,000000,58.0579,58.1238,57.6212,57.875,835084.91397667,0
+CLX.US,D,20121211,000000,58.0579,58.2242,57.7796,57.9713,669213.9652821,0
+CLX.US,D,20121212,000000,58.1071,58.1071,57.5917,57.7304,725561.99751447,0
+CLX.US,D,20121213,000000,57.9123,58.1071,57.5071,57.5504,880640.58284889,0
+CLX.US,D,20121214,000000,57.332,57.9635,57.218,57.4639,717357.15791801,0
+CLX.US,D,20121217,000000,57.4451,57.934,57.3419,57.6133,873684.26159498,0
+CLX.US,D,20121218,000000,57.6744,58.3303,57.4147,58.2773,1869662.318236,0
+CLX.US,D,20121219,000000,58.3589,58.3589,57.5395,57.5435,1210184.3559248,0
+CLX.US,D,20121220,000000,57.6212,57.8897,57.1855,57.4147,826117.5428192,0
+CLX.US,D,20121221,000000,57.3419,57.4393,56.3957,56.4094,2253309.2306287,0
+CLX.US,D,20121224,000000,56.3878,56.4252,56.0466,56.1134,612066.79997378,0
+CLX.US,D,20121226,000000,56.1351,56.2953,55.5941,55.7102,724711.01229238,0
+CLX.US,D,20121227,000000,55.7338,55.9157,55.3737,55.7023,949273.5068835,0
+CLX.US,D,20121228,000000,55.536,55.9826,55.3433,55.3737,808942.28193901,0
+CLX.US,D,20121231,000000,55.2725,55.8233,55.0237,55.8007,945035.86482178,0
+CLX.US,D,20130102,000000,56.3101,56.4636,56.0131,56.4636,1457991.8626218,0
+CLX.US,D,20130103,000000,56.4016,56.5698,56.1439,56.3101,1021083.6457557,0
+CLX.US,D,20130104,000000,56.4556,56.9366,56.3337,56.9366,1179947.4377589,0
+CLX.US,D,20130107,000000,56.8836,56.9996,56.5265,56.7065,942533.74459292,0
+CLX.US,D,20130108,000000,56.7065,56.8904,56.5472,56.8766,755614.89139699,0
+CLX.US,D,20130109,000000,57.0153,57.2258,56.8766,57.0222,698502.29418611,0
+CLX.US,D,20130110,000000,57.1117,57.5239,56.9366,57.5239,3353399.2797749,0
+CLX.US,D,20130111,000000,57.5159,57.6744,57.2022,57.6744,2960016.3644112,0
+CLX.US,D,20130114,000000,57.7746,58.5045,57.6084,58.3757,3492861.2187398,0
+CLX.US,D,20130115,000000,58.6756,58.6756,58.2527,58.3815,886322.96804153,0
+CLX.US,D,20130116,000000,58.294,58.4513,58.0648,58.0707,1004398.438492,0
+CLX.US,D,20130117,000000,58.294,58.6756,58.0874,58.6038,860375.54408349,0
+CLX.US,D,20130118,000000,58.8409,59.0897,58.3648,59.0514,1089239.7333875,0
+CLX.US,D,20130122,000000,58.9894,59.25,58.9579,59.25,702180.74643642,0
+CLX.US,D,20130123,000000,59.1891,59.3415,59.0278,59.2599,661112.82997793,0
+CLX.US,D,20130124,000000,59.4044,59.7742,59.2599,59.3051,964319.77964535,0
+CLX.US,D,20130125,000000,59.6425,59.79,59.2028,59.5903,1080953.5570911,0
+CLX.US,D,20130128,000000,59.4959,59.9031,59.4044,59.8176,1091228.4156986,0
+CLX.US,D,20130129,000000,59.8106,60.7086,59.728,60.5719,1151861.8753038,0
+CLX.US,D,20130130,000000,60.5719,60.7165,60.2041,60.4617,1009396.5786972,0
+CLX.US,D,20130131,000000,60.263,60.5355,59.9562,60.2572,1370875.1735483,0
+CLX.US,D,20130201,000000,60.626,61.0824,60.5936,60.8306,1345949.541882,0
+CLX.US,D,20130204,000000,62.1397,62.1397,61.2034,61.2634,1860485.5050764,0
+CLX.US,D,20130205,000000,61.4788,61.6529,61.1945,61.4699,1245024.9313017,0
+CLX.US,D,20130206,000000,61.2959,62.1948,61.2329,62.1801,1886244.837916,0
+CLX.US,D,20130207,000000,61.948,62.2095,61.8319,62.125,729211.98191984,0
+CLX.US,D,20130208,000000,62.0768,62.5086,61.7069,62.0414,826786.53717539,0
+CLX.US,D,20130211,000000,61.8791,62.0492,61.6056,61.8624,936885.92749771,0
+CLX.US,D,20130212,000000,61.9646,62.0492,61.5418,61.9322,967215.36615969,0
+CLX.US,D,20130213,000000,62.0552,62.4869,61.9558,62.2764,1124599.8469346,0
+CLX.US,D,20130214,000000,62.2617,62.6305,62.2095,62.5479,1033176.3796045,0
+CLX.US,D,20130215,000000,62.7023,63.1843,62.5991,62.8233,1322717.7469899,0
+CLX.US,D,20130219,000000,62.8233,63.4941,62.786,63.4301,1184343.6863853,0
+CLX.US,D,20130220,000000,63.322,63.6702,63.1449,63.3534,800983.48585957,0
+CLX.US,D,20130221,000000,63.1597,63.5019,62.9482,63.3013,781818.52595952,0
+CLX.US,D,20130222,000000,63.3013,63.8983,63.2236,63.8845,845808.14114196,0
+CLX.US,D,20130225,000000,64.0183,64.3075,63.263,63.263,963910.0460199,0
+CLX.US,D,20130226,000000,63.6308,64.3911,63.3938,64.2633,2023968.2049219,0
+CLX.US,D,20130227,000000,64.1166,64.9773,63.7842,64.8386,1238661.3512479,0
+CLX.US,D,20130228,000000,64.9134,65.2862,64.5288,64.5612,1830798.6263432,0
+CLX.US,D,20130301,000000,64.397,64.6832,63.9445,64.5376,1241285.4765265,0
+CLX.US,D,20130304,000000,64.397,64.6832,63.9849,64.6832,1073446.1796958,0
+CLX.US,D,20130305,000000,64.8986,65.2449,64.7373,65.1445,908224.90789123,0
+CLX.US,D,20130306,000000,65.058,65.5763,65.0137,65.1514,965974.98148711,0
+CLX.US,D,20130307,000000,64.935,65.2537,64.6144,64.6763,1400408.5292606,0
+CLX.US,D,20130308,000000,64.8672,64.935,64.3291,64.7137,1005967.2200902,0
+CLX.US,D,20130311,000000,64.7521,65.1514,64.7088,64.935,763979.35426689,0
+CLX.US,D,20130312,000000,64.9773,65.1317,64.7137,64.8209,812268.95296251,0
+CLX.US,D,20130313,000000,64.875,65.0137,64.5002,64.5072,1086547.4886227,0
+CLX.US,D,20130314,000000,64.5376,65.0511,64.4452,64.513,854044.49870962,0
+CLX.US,D,20130315,000000,64.2377,64.4776,64.0586,64.338,1395122.6604796,0
+CLX.US,D,20130318,000000,64.3213,64.6055,64.0586,64.4944,1011219.5374824,0
+CLX.US,D,20130319,000000,64.4856,65.0137,64.4531,64.9212,747693.71354122,0
+CLX.US,D,20130320,000000,65.0845,65.7337,65.058,65.6757,936231.16706399,0
+CLX.US,D,20130321,000000,65.6039,65.8664,65.3648,65.5959,700319.15271881,0
+CLX.US,D,20130322,000000,65.8054,66.4655,65.6963,66.4447,818690.48541496,0
+CLX.US,D,20130325,000000,66.6258,66.7733,66.0513,66.3838,736781.37854879,0
+CLX.US,D,20130326,000000,66.4733,67.3103,66.4447,67.2749,724313.47917191,0
+CLX.US,D,20130327,000000,67.0074,67.1422,66.735,67.1038,629548.09018712,0
+CLX.US,D,20130328,000000,67.149,68.1099,66.9749,68.0342,920705.00777309,0
+CLX.US,D,20130401,000000,68.0342,68.049,67.628,67.7254,720824.13474873,0
+CLX.US,D,20130402,000000,68.049,68.648,67.8414,68.5261,1089838.57484,0
+CLX.US,D,20130403,000000,68.6155,68.6155,66.729,66.8599,1605617.9728333,0
+CLX.US,D,20130404,000000,66.9651,67.3261,66.4369,66.9199,1357100.8034302,0
+CLX.US,D,20130405,000000,66.7674,66.851,66.2579,66.5579,1353498.604336,0
+CLX.US,D,20130408,000000,66.6524,67.1422,66.2432,67.1362,820013.22349613,0
+CLX.US,D,20130409,000000,67.09,67.1992,66.1772,66.7821,897932.76523509,0
+CLX.US,D,20130410,000000,66.8117,67.5414,66.729,67.4175,711935.05016485,0
+CLX.US,D,20130411,000000,67.391,68.343,67.2483,68.1581,1214708.7098535,0
+CLX.US,D,20130412,000000,67.9722,68.5034,67.7027,68.2113,887783.97851243,0
+CLX.US,D,20130415,000000,67.9428,68.2477,67.3261,67.3261,1063658.3245787,0
+CLX.US,D,20130416,000000,67.7421,68.9037,67.4894,68.8014,981109.70791003,0
+CLX.US,D,20130417,000000,68.6401,68.6401,67.504,68.0205,815327.21287653,0
+CLX.US,D,20130418,000000,68.288,68.4817,68.0431,68.2713,886696.10015205,0
+CLX.US,D,20130419,000000,68.227,69.244,68.2172,68.8014,2222295.5469793,0
+CLX.US,D,20130422,000000,68.9332,69.3119,68.4867,69.0837,878539.04586674,0
+CLX.US,D,20130423,000000,69.2666,69.6472,68.5329,69.2588,864190.23530604,0
+CLX.US,D,20130424,000000,68.9273,69.0749,67.5562,67.6654,1558322.7152932,0
+CLX.US,D,20130425,000000,67.866,68.1061,67.1953,67.388,1536703.4204754,0
+CLX.US,D,20130426,000000,67.4795,67.7254,66.8619,67.085,1229380.8337961,0
+CLX.US,D,20130429,000000,67.5258,67.7982,66.7143,66.7684,1399923.5591878,0
+CLX.US,D,20130430,000000,66.7585,67.1598,66.0749,66.7585,2011323.3982228,0
+CLX.US,D,20130501,000000,64.4364,67.7333,64.4364,65.7956,2455644.4385707,0
+CLX.US,D,20130502,000000,65.8144,66.4959,65.5959,66.4429,1322383.2498118,0
+CLX.US,D,20130503,000000,66.8519,67.1766,66.0543,66.7143,1450641.0583736,0
+CLX.US,D,20130506,000000,66.7143,66.9297,65.9068,66.0455,1018552.0409731,0
+CLX.US,D,20130507,000000,66.2018,66.8343,66.0829,66.5353,1228347.8577081,0
+CLX.US,D,20130508,000000,66.5668,66.61,66.1074,66.5353,996850.39274677,0
+CLX.US,D,20130509,000000,66.5195,66.6051,66.1173,66.3573,1211762.2879017,0
+CLX.US,D,20130510,000000,66.73,66.8755,66.2638,66.6798,958517.42282044,0
+CLX.US,D,20130513,000000,66.6051,67.1598,66.2904,66.7359,920783.29434668,0
+CLX.US,D,20130514,000000,66.9375,68.291,66.9375,68.2005,1290901.8801383,0
+CLX.US,D,20130515,000000,67.7982,68.3057,67.4323,68.1543,1546509.57635,0
+CLX.US,D,20130516,000000,67.9752,68.0903,67.4952,67.7834,818239.06673084,0
+CLX.US,D,20130517,000000,67.7667,67.9968,67.029,67.627,1230825.576927,0
+CLX.US,D,20130520,000000,67.627,67.6497,66.9543,67.0133,787119.64537166,0
+CLX.US,D,20130521,000000,67.094,67.1854,66.1812,66.7202,1173455.7524029,0
+CLX.US,D,20130522,000000,66.6434,67.5032,66.4723,66.6434,943923.58545146,0
+CLX.US,D,20130523,000000,66.4959,66.8264,66.0681,66.55,747915.35604828,0
+CLX.US,D,20130524,000000,66.5353,67.1598,66.3907,67.0369,775279.0552923,0
+CLX.US,D,20130528,000000,67.5562,67.866,67.1431,67.4175,734234.52313502,0
+CLX.US,D,20130529,000000,67.1077,67.2385,65.4652,65.6727,1240681.5515302,0
+CLX.US,D,20130530,000000,65.6766,66.2972,65.5959,65.6285,870005.80934467,0
+CLX.US,D,20130531,000000,65.4494,65.5429,64.3085,64.3085,1758557.4029618,0
+CLX.US,D,20130603,000000,64.3616,64.7157,63.5462,64.3852,1758746.510789,0
+CLX.US,D,20130604,000000,64.3852,65.415,64.3203,65.1878,1623398.1754185,0
+CLX.US,D,20130605,000000,65.0255,65.1121,64.2977,64.3203,1181763.2795829,0
+CLX.US,D,20130606,000000,64.3203,64.9458,63.9327,64.931,949420.92965196,0
+CLX.US,D,20130607,000000,65.2901,65.6766,64.9084,65.3826,653299.42324945,0
+CLX.US,D,20130610,000000,65.473,65.5763,64.996,65.4573,725225.46691888,0
+CLX.US,D,20130611,000000,65.0471,66.0612,64.8071,65.3826,560332.59203989,0
+CLX.US,D,20130612,000000,65.7042,65.9785,65.3048,65.3108,606093.63607921,0
+CLX.US,D,20130613,000000,65.2517,66.2018,65.1425,66.0612,803756.0506154,0
+CLX.US,D,20130614,000000,65.9225,66.2904,65.7514,66.0927,596419.65234187,0
+CLX.US,D,20130617,000000,66.3907,67.0369,66.255,66.672,857324.40113071,0
+CLX.US,D,20130618,000000,66.6524,66.6798,66.2904,66.4487,895067.67998319,0
+CLX.US,D,20130619,000000,66.4025,66.4891,65.055,65.1042,1150548.2876014,0
+CLX.US,D,20130620,000000,64.6635,64.9812,62.7898,63.2314,1675210.669926,0
+CLX.US,D,20130621,000000,63.7016,64.2052,63.2924,63.9161,1446855.8517048,0
+CLX.US,D,20130624,000000,63.3357,64.0488,62.9295,63.4007,1261549.4985832,0
+CLX.US,D,20130625,000000,63.7951,63.9161,63.1085,63.684,916233.52269932,0
+CLX.US,D,20130626,000000,64.0714,64.7325,64.0714,64.4452,900911.72186677,0
+CLX.US,D,20130627,000000,64.9546,65.415,64.4776,64.9458,926275.55500345,0
+CLX.US,D,20130628,000000,64.8239,65.0186,64.3537,64.3537,2248382.2600358,0
+CLX.US,D,20130701,000000,64.6537,65.1505,64.3616,64.8632,959898.11330024,0
+CLX.US,D,20130702,000000,64.7697,65.055,64.2977,64.4364,988795.00933626,0
+CLX.US,D,20130703,000000,64.3203,64.6783,63.8797,64.4186,596732.79863625,0
+CLX.US,D,20130705,000000,64.8416,64.9026,63.8945,64.878,605345.33844067,0
+CLX.US,D,20130708,000000,65.1937,65.5301,64.7019,65.2596,1088709.011421,0
+CLX.US,D,20130709,000000,65.5665,66.1409,65.4897,65.894,869084.67121897,0
+CLX.US,D,20130710,000000,65.7042,65.9147,65.0393,65.5595,842064.61953178,0
+CLX.US,D,20130711,000000,66.2018,66.4349,65.7956,66.0543,1047758.0164685,0
+CLX.US,D,20130712,000000,66.0101,66.4891,65.831,66.4429,3031953.5918769,0
+CLX.US,D,20130715,000000,66.6188,66.8697,66.189,66.7989,3175147.8686558,0
+CLX.US,D,20130716,000000,67.0369,67.2709,66.4802,67.2179,3280718.8382145,0
+CLX.US,D,20130717,000000,67.2307,67.3625,66.5668,66.7585,959912.34722271,0
+CLX.US,D,20130718,000000,66.7585,67.4175,66.6887,67.3546,1113013.4340422,0
+CLX.US,D,20130719,000000,67.3546,67.8041,67.029,67.6871,2732447.4620522,0
+CLX.US,D,20130722,000000,67.4786,67.5454,66.8835,67.4205,1014201.5442404,0
+CLX.US,D,20130723,000000,67.3605,67.4205,66.5648,66.7999,1050378.0749122,0
+CLX.US,D,20130724,000000,66.9395,66.9474,66.3081,66.4231,847307.78654528,0
+CLX.US,D,20130725,000000,66.2048,66.8215,66.1694,66.5894,930908.69676814,0
+CLX.US,D,20130726,000000,66.4329,67.1028,66.1114,67.088,805674.5800229,0
+CLX.US,D,20130729,000000,66.9553,67.1903,66.7585,67.0478,607440.77517033,0
+CLX.US,D,20130730,000000,67.2985,67.6871,66.9612,67.1352,1072422.3539866,0
+CLX.US,D,20130731,000000,67.2917,67.7263,66.9395,67.0634,1445003.4083659,0
+CLX.US,D,20130801,000000,67.6585,67.8356,65.8458,66.198,2589467.7108192,0
+CLX.US,D,20130802,000000,66.1763,66.6042,65.4632,66.5815,1551126.4507747,0
+CLX.US,D,20130805,000000,66.4615,67.0634,66.3218,66.4615,1134339.9167406,0
+CLX.US,D,20130806,000000,66.4457,66.97,66.4065,66.792,1201014.6597265,0
+CLX.US,D,20130807,000000,66.4871,67.3123,66.4143,67.2051,1296456.1600287,0
+CLX.US,D,20130808,000000,67.5552,67.6359,66.73,67.3851,904681.6779044,0
+CLX.US,D,20130809,000000,67.2759,67.329,66.8353,67.0969,640361.80443099,0
+CLX.US,D,20130812,000000,66.7428,67.2356,66.5481,67.2356,584155.09471458,0
+CLX.US,D,20130813,000000,67.4205,67.6093,67.0634,67.4146,898675.97932989,0
+CLX.US,D,20130814,000000,67.5395,67.5877,66.4231,66.6592,1210735.4120663,0
+CLX.US,D,20130815,000000,66.3622,66.5038,65.6363,65.9373,1241698.2602782,0
+CLX.US,D,20130816,000000,65.8074,65.9885,65.5193,65.6186,921970.81016436,0
+CLX.US,D,20130819,000000,65.4701,65.8242,65.2458,65.5291,717271.75438317,0
+CLX.US,D,20130820,000000,65.5291,66.1763,65.3874,65.8546,764252.8489201,0
+CLX.US,D,20130821,000000,65.5577,65.8616,65.0058,65.3009,1036674.8744064,0
+CLX.US,D,20130822,000000,65.293,65.6363,64.7088,65.4632,923122.74117586,0
+CLX.US,D,20130823,000000,65.419,65.9009,65.2812,65.778,629665.01169314,0
+CLX.US,D,20130826,000000,65.7868,65.8753,64.7924,64.8327,1140259.1950715,0
+CLX.US,D,20130827,000000,64.4914,64.6921,64.1904,64.5268,963799.22476636,0
+CLX.US,D,20130828,000000,64.4088,64.4501,63.7626,63.9682,961359.12377113,0
+CLX.US,D,20130829,000000,63.801,64.576,63.6308,64.3085,716925.0567001,0
+CLX.US,D,20130830,000000,64.458,64.6832,64.1816,64.5348,1196655.012615,0
+CLX.US,D,20130903,000000,64.9655,65.1307,64.3881,64.5494,1176164.2645076,0
+CLX.US,D,20130904,000000,64.459,65.055,64.3173,64.7481,946122.72647341,0
+CLX.US,D,20130905,000000,64.6134,64.7835,63.9682,64.2563,818446.47531544,0
+CLX.US,D,20130906,000000,64.3025,64.6203,63.7685,64.2485,718926.95622494,0
+CLX.US,D,20130909,000000,64.2563,65.0639,64.2563,65.0206,829227.65487937,0
+CLX.US,D,20130910,000000,65.3068,65.5429,65.0058,65.2203,763413.04749425,0
+CLX.US,D,20130911,000000,65.2124,65.5291,64.7835,65.412,708754.78520107,0
+CLX.US,D,20130912,000000,65.2881,65.7258,65.2379,65.5645,742351.92577916,0
+CLX.US,D,20130913,000000,65.536,65.831,65.419,65.4779,874233.28431891,0
+CLX.US,D,20130916,000000,65.9245,66.2943,65.8694,65.9245,964744.76390202,0
+CLX.US,D,20130917,000000,65.9373,66.3081,65.7514,65.9009,758112.94479085,0
+CLX.US,D,20130918,000000,65.3874,66.0121,64.6439,65.8753,3275630.2109306,0
+CLX.US,D,20130919,000000,65.9373,65.9373,65.0058,65.6097,2007240.2958908,0
+CLX.US,D,20130920,000000,65.1671,65.2203,64.3488,64.458,2351865.9265348,0
+CLX.US,D,20130923,000000,64.458,64.9173,63.9908,64.635,951134.08389237,0
+CLX.US,D,20130924,000000,64.7088,65.7032,64.512,65.2379,1778020.2585251,0
+CLX.US,D,20130925,000000,65.4426,65.6757,64.0223,64.1226,1790313.2839973,0
+CLX.US,D,20130926,000000,64.2643,64.6832,64.2141,64.5976,786631.62517262,0
+CLX.US,D,20130927,000000,64.4432,64.5928,63.798,64.1531,820084.39310849,0
+CLX.US,D,20130930,000000,63.8669,64.458,63.4056,63.7685,1565705.0375125,0
+CLX.US,D,20131001,000000,63.7941,64.1078,63.4813,64.099,1189504.4999902,0
+CLX.US,D,20131002,000000,64.099,64.5348,63.5295,64.519,1762332.4425432,0
+CLX.US,D,20131003,000000,64.4993,65.351,63.739,64.5268,2324773.6885265,0
+CLX.US,D,20131004,000000,64.4934,64.5928,63.5669,63.6584,1904259.9002221,0
+CLX.US,D,20131007,000000,63.5511,64.0656,62.7466,63.6908,1545567.0873406,0
+CLX.US,D,20131008,000000,63.5069,64.3399,62.5843,63.5905,1704959.5678928,0
+CLX.US,D,20131009,000000,63.5905,64.6439,63.4419,63.9682,1936913.535082,0
+CLX.US,D,20131010,000000,64.5918,65.1829,64.2691,65.1671,1053852.1687041,0
+CLX.US,D,20131011,000000,65.0127,65.8016,64.9242,65.7956,789259.81728623,0
+CLX.US,D,20131014,000000,65.472,65.9865,65.3973,65.9215,860532.11723069,0
+CLX.US,D,20131015,000000,65.714,65.8969,65.294,65.3973,826167.36154785,0
+CLX.US,D,20131016,000000,65.6992,66.8963,65.6491,66.8599,1662083.9432804,0
+CLX.US,D,20131017,000000,65.837,66.6051,65.1731,66.5284,2442797.3068308,0
+CLX.US,D,20131018,000000,66.6042,67.1106,66.5038,66.9159,2131489.2218592,0
+CLX.US,D,20131021,000000,66.7792,66.8411,66.4075,66.7251,839429.31045693,0
+CLX.US,D,20131022,000000,67.03,68.4375,66.9759,68.1955,1674105.5075169,0
+CLX.US,D,20131023,000000,67.8838,68.5397,67.8838,68.2418,1240280.9682835,0
+CLX.US,D,20131024,000000,68.1227,69.0876,68.0165,68.9745,1743583.3165211,0
+CLX.US,D,20131025,000000,69.0611,69.4289,68.8673,69.1673,1334668.141614,0
+CLX.US,D,20131028,000000,69.0699,70.6053,69.0699,70.2167,2663705.7501816,0
+CLX.US,D,20131029,000000,70.3908,71.2151,70.3112,71.1993,2254822.0932457,0
+CLX.US,D,20131030,000000,70.9643,71.2505,70.6565,70.9092,2578470.9890007,0
+CLX.US,D,20131031,000000,70.798,72.3727,70.3191,70.9476,3473687.1084611,0
+CLX.US,D,20131101,000000,70.4528,71.1905,70.1469,70.4942,2392051.3398,0
+CLX.US,D,20131104,000000,70.7627,70.8374,69.8489,70.5708,1470617.3518546,0
+CLX.US,D,20131105,000000,70.4046,71.2505,70.2011,70.924,1783773.8133301,0
+CLX.US,D,20131106,000000,71.2741,72.3807,70.9142,71.9793,2034417.937434,0
+CLX.US,D,20131107,000000,72.0885,72.5193,71.0735,71.1905,1359511.4198717,0
+CLX.US,D,20131108,000000,70.9967,71.1541,70.2257,70.7047,1856689.1146113,0
+CLX.US,D,20131111,000000,70.6417,71.2986,70.62,70.9898,1178793.4733299,0
+CLX.US,D,20131112,000000,70.7882,71.6813,70.7292,71.6193,1236001.6411631,0
+CLX.US,D,20131113,000000,71.3066,72.7583,71.2918,72.7032,1584008.845103,0
+CLX.US,D,20131114,000000,72.4278,73.1507,72.4043,73.1104,1304523.7439442,0
+CLX.US,D,20131115,000000,72.9629,73.6405,72.9255,73.6307,1759032.2059472,0
+CLX.US,D,20131118,000000,73.79,73.79,72.7189,72.8586,2018794.1741032,0
+CLX.US,D,20131119,000000,72.8213,72.9255,72.3953,72.4367,1114252.8020061,0
+CLX.US,D,20131120,000000,72.3727,73.1655,72.3727,72.776,927984.64240886,0
+CLX.US,D,20131121,000000,73.073,74.0291,72.9157,73.8746,1513907.7936362,0
+CLX.US,D,20131122,000000,73.797,73.9858,73.4488,73.7104,1212902.0184083,0
+CLX.US,D,20131125,000000,72.8763,73.3239,72.5448,72.8763,1737953.8001834,0
+CLX.US,D,20131126,000000,72.8351,73.5294,72.7495,73.1655,1600086.0605353,0
+CLX.US,D,20131127,000000,73.3239,73.4488,72.7583,73.2835,861950.42593417,0
+CLX.US,D,20131129,000000,73.5294,73.7566,73.1901,73.2924,365798.59032134,0
+CLX.US,D,20131202,000000,73.497,73.497,72.6393,72.7907,1342435.7964489,0
+CLX.US,D,20131203,000000,72.6246,73.4045,72.5792,73.3858,1023076.3949018,0
+CLX.US,D,20131204,000000,72.9472,73.9396,72.4278,73.8107,2562069.4434777,0
+CLX.US,D,20131205,000000,73.5137,73.6307,72.8281,73.1193,1986440.468324,0
+CLX.US,D,20131206,000000,73.6405,75.4395,73.5697,75.3835,2193683.3293927,0
+CLX.US,D,20131209,000000,75.4071,76.1162,75.1188,75.3451,2055943.6950469,0
+CLX.US,D,20131210,000000,75.2595,75.2743,74.0222,74.3468,1587745.2497519,0
+CLX.US,D,20131211,000000,74.5267,75.23,74.2838,74.4176,967146.22996482,0
+CLX.US,D,20131212,000000,74.4667,74.8346,73.314,73.4045,1775458.1524801,0
+CLX.US,D,20131213,000000,73.6219,73.6839,73.1104,73.3583,736307.59227222,0
+CLX.US,D,20131216,000000,73.5825,74.1422,73.1586,73.4272,985585.25981878,0
+CLX.US,D,20131217,000000,73.3071,73.3809,72.0088,72.5626,1246616.0804924,0
+CLX.US,D,20131218,000000,72.602,73.497,72.0265,73.4734,1998732.4770875,0
+CLX.US,D,20131219,000000,73.4576,73.552,72.5626,72.7967,1124187.0631829,0
+CLX.US,D,20131220,000000,72.9472,73.3071,72.776,73.1281,1457433.6895191,0
+CLX.US,D,20131223,000000,73.2924,73.4891,72.5882,72.7583,1023816.5588703,0
+CLX.US,D,20131224,000000,72.9629,73.2451,72.6796,72.8901,424006.18285383,0
+CLX.US,D,20131226,000000,73.1822,73.1822,72.6708,72.9157,517613.54057463,0
+CLX.US,D,20131227,000000,73.2373,73.552,73.1586,73.3809,627307.2641065,0
+CLX.US,D,20131230,000000,73.1281,73.7753,73.0072,73.7104,811378.31609925,0
+CLX.US,D,20131231,000000,73.7566,73.8254,72.7249,72.9708,1143379.4742191,0
+CLX.US,D,20140102,000000,72.9629,72.9629,71.3066,71.7078,1720391.1732702,0
+CLX.US,D,20140103,000000,72.1534,72.179,71.4334,71.9705,1063986.7215043,0
+CLX.US,D,20140106,000000,72.2793,72.5055,71.3744,71.6734,1154090.5008795,0
+CLX.US,D,20140107,000000,72.0088,72.1858,71.0292,71.1836,2107733.8219619,0
+CLX.US,D,20140108,000000,70.446,70.5787,69.7741,70.0063,3555690.7692408,0
+CLX.US,D,20140109,000000,70.2403,70.6338,69.9168,70.1145,2258923.4963352,0
+CLX.US,D,20140110,000000,70.2875,70.5954,70.084,70.2335,1408166.0170079,0
+CLX.US,D,20140113,000000,70.2089,70.8197,69.7053,70.0918,2004989.3027227,0
+CLX.US,D,20140114,000000,70.4194,70.5708,69.6974,70.5374,1510861.7342272,0
+CLX.US,D,20140115,000000,70.5374,70.7882,70.1046,70.5453,1618646.0787303,0
+CLX.US,D,20140116,000000,70.382,70.9898,70.0918,70.8954,1774068.3116215,0
+CLX.US,D,20140117,000000,70.798,70.9476,70.3348,70.7745,3261528.4605957,0
+CLX.US,D,20140121,000000,71.2662,71.5908,70.6417,70.8876,1769126.0903974,0
+CLX.US,D,20140122,000000,71.0046,71.3676,70.2719,70.7223,1367001.5132183,0
+CLX.US,D,20140123,000000,70.1774,70.5226,69.8391,70.2089,1106682.3886684,0
+CLX.US,D,20140124,000000,70.2089,71.9085,69.6974,69.8813,3077582.463779,0
+CLX.US,D,20140127,000000,70.022,70.0928,69.2755,69.3453,1958926.2961852,0
+CLX.US,D,20140128,000000,69.3453,70.498,69.2391,70.0997,1299837.7333246,0
+CLX.US,D,20140129,000000,69.4653,69.4801,68.467,69.0532,2004329.4587453,0
+CLX.US,D,20140130,000000,69.8813,69.8941,69.2755,69.3631,1357122.1543139,0
+CLX.US,D,20140131,000000,68.6991,70.2345,68.5221,69.9974,2288096.9371507,0
+CLX.US,D,20140203,000000,70.1892,70.3073,68.2516,68.4847,3345278.8270045,0
+CLX.US,D,20140204,000000,68.3972,68.9125,66.9199,68.048,3586890.5105911,0
+CLX.US,D,20140205,000000,67.0969,67.507,66.3749,67.0546,2682012.6078983,0
+CLX.US,D,20140206,000000,67.0732,67.5238,66.7448,67.453,1401308.3165026,0
+CLX.US,D,20140207,000000,67.6664,67.9448,67.4352,67.9034,1283576.4936089,0
+CLX.US,D,20140210,000000,67.7539,68.292,67.5002,68.292,1501465.3119781,0
+CLX.US,D,20140211,000000,68.3972,69.0621,68.1591,68.8555,1506799.9827789,0
+CLX.US,D,20140212,000000,68.9283,69.1614,68.467,68.6234,992349.42311931,0
+CLX.US,D,20140213,000000,68.2516,69.2214,68.2516,68.9597,959743.57357054,0
+CLX.US,D,20140214,000000,68.9421,70.2345,68.8162,69.8725,1274586.754859,0
+CLX.US,D,20140218,000000,69.8391,69.8725,68.9735,69.2676,1343086.4900476,0
+CLX.US,D,20140219,000000,69.0719,69.4427,68.7218,68.887,1006833.4559435,0
+CLX.US,D,20140220,000000,68.9833,69.6492,68.8555,68.9509,1589155.4247854,0
+CLX.US,D,20140221,000000,69.2126,69.6148,68.9735,68.9991,1109550.5240465,0
+CLX.US,D,20140224,000000,68.8555,69.5922,68.7916,69.0375,1223498.1569801,0
+CLX.US,D,20140225,000000,69.1791,69.4653,68.7502,68.8398,1552599.6617506,0
+CLX.US,D,20140226,000000,69.2126,69.306,68.4336,68.5703,1336542.9525454,0
+CLX.US,D,20140227,000000,68.3648,68.9195,68.1089,68.8083,1235943.6887645,0
+CLX.US,D,20140228,000000,68.8309,69.5637,68.5959,69.2126,1306711.7011699,0
+CLX.US,D,20140303,000000,68.7218,68.768,68.2437,68.7218,1432733.7671949,0
+CLX.US,D,20140304,000000,68.9735,69.5066,68.7454,69.4359,1753523.6779504,0
+CLX.US,D,20140305,000000,69.2046,69.3148,68.5221,68.6401,1197378.9092436,0
+CLX.US,D,20140306,000000,68.6234,69.0955,68.5221,68.6991,989952.0238915,0
+CLX.US,D,20140307,000000,68.7847,68.9509,68.2988,68.5487,1065360.2950229,0
+CLX.US,D,20140310,000000,68.5319,68.887,68.4493,68.7592,845533.62978,0
+CLX.US,D,20140311,000000,68.9421,69.1692,68.5771,68.6578,761713.11046757,0
+CLX.US,D,20140312,000000,68.2988,68.9195,68.292,68.825,886033.20604835,0
+CLX.US,D,20140313,000000,68.9735,69.7358,68.8083,68.8486,1357597.974008,0
+CLX.US,D,20140314,000000,68.7847,69.3807,68.6991,69.2853,1272125.30298,0
+CLX.US,D,20140317,000000,69.4496,69.8135,69.3945,69.6492,729350.25430957,0
+CLX.US,D,20140318,000000,69.6581,70.2197,69.6326,69.965,779911.18034825,0
+CLX.US,D,20140319,000000,69.9256,70.1656,68.9735,69.2126,733933.57734561,0
+CLX.US,D,20140320,000000,69.188,69.5066,69.0129,69.2853,709257.03932259,0
+CLX.US,D,20140321,000000,69.7358,70.2345,69.3631,69.4211,1933153.7461319,0
+CLX.US,D,20140324,000000,69.7358,70.2285,69.4801,69.8076,1215261.7994124,0
+CLX.US,D,20140325,000000,70.0702,70.086,69.126,69.188,1548966.961394,0
+CLX.US,D,20140326,000000,69.4269,69.9404,69.2391,69.7043,1610855.0395943,0
+CLX.US,D,20140327,000000,69.7653,71.6882,69.6226,69.8223,2150677.5660605,0
+CLX.US,D,20140328,000000,70.0456,70.0762,69.6718,69.8567,1140845.8360191,0
+CLX.US,D,20140331,000000,70.0308,70.1725,69.1958,69.7919,1773666.7116661,0
+CLX.US,D,20140401,000000,69.7653,69.7653,68.9421,69.7122,1306559.1948577,0
+CLX.US,D,20140402,000000,69.5637,70.1951,69.3325,69.6955,1140185.9920416,0
+CLX.US,D,20140403,000000,69.9089,70.0526,69.4889,69.9827,1322240.9105871,0
+CLX.US,D,20140404,000000,70.2443,70.6545,70.0378,70.1725,1307932.7683763,0
+CLX.US,D,20140407,000000,70.2591,71.4472,70.2591,70.4086,2520841.9037458,0
+CLX.US,D,20140408,000000,70.3692,71.1935,70.0928,71.1629,1519176.3783684,0
+CLX.US,D,20140409,000000,71.3114,71.7068,70.6771,70.7803,1874523.2027602,0
+CLX.US,D,20140410,000000,70.8286,71.6075,70.4578,70.4744,1843825.7155315,0
+CLX.US,D,20140411,000000,70.3692,70.9908,69.8813,69.9738,1388985.8064766,0
+CLX.US,D,20140414,000000,70.2119,70.6859,70.1725,70.5118,1114603.5665241,0
+CLX.US,D,20140415,000000,70.7361,71.4118,70.5925,71.276,1482777.1884808,0
+CLX.US,D,20140416,000000,71.4305,72.061,71.283,71.7758,1157881.8078008,0
+CLX.US,D,20140417,000000,71.5977,72.0904,71.3468,72.0364,1256045.0374215,0
+CLX.US,D,20140421,000000,71.9625,72.236,71.5682,71.9499,1190322.9505324,0
+CLX.US,D,20140422,000000,71.8829,72.0009,71.0135,71.1099,1599336.746188,0
+CLX.US,D,20140423,000000,71.1345,71.4413,70.9298,71.1246,1053604.0917696,0
+CLX.US,D,20140424,000000,71.2377,71.5563,71.0587,71.2298,1136244.2122256,0
+CLX.US,D,20140425,000000,71.1345,72.061,71.1167,71.9567,1339933.67622,0
+CLX.US,D,20140428,000000,72.0688,73.371,72.0688,73.1861,2070345.3744625,0
+CLX.US,D,20140429,000000,73.3219,73.8658,72.6836,72.8341,1356687.0029698,0
+CLX.US,D,20140430,000000,72.8567,73.1783,72.3471,72.4898,2299548.1277795,0
+CLX.US,D,20140501,000000,70.8876,71.9243,69.9315,71.4501,2972856.3791899,0
+CLX.US,D,20140502,000000,71.4088,72.1878,70.6063,71.5937,2332470.173749,0
+CLX.US,D,20140505,000000,70.8876,71.0056,69.5342,69.7811,4381792.04472,0
+CLX.US,D,20140506,000000,69.7811,70.3348,69.18,69.8125,2810273.4665864,0
+CLX.US,D,20140507,000000,69.9158,70.5472,69.8203,70.2295,1699672.6824032,0
+CLX.US,D,20140508,000000,70.1233,70.4194,69.902,70.3417,1569794.240097,0
+CLX.US,D,20140509,000000,70.4794,70.8266,70.2777,70.742,1315682.1224536,0
+CLX.US,D,20140512,000000,70.8452,70.8452,70.142,70.4952,1779216.9247215,0
+CLX.US,D,20140513,000000,70.7253,71.1019,70.446,71.0764,1280051.5643795,0
+CLX.US,D,20140514,000000,70.9908,71.7658,70.9908,71.2377,1596073.1111069,0
+CLX.US,D,20140515,000000,70.9977,71.2712,70.5246,70.6151,1084847.551596,0
+CLX.US,D,20140516,000000,70.6909,71.0311,70.4862,70.8551,824993.06294389,0
+CLX.US,D,20140519,000000,70.6525,70.8266,70.3968,70.621,780318.8805562,0
+CLX.US,D,20140520,000000,70.621,71.0675,70.2777,70.621,985081.98898852,0
+CLX.US,D,20140521,000000,70.742,70.8944,70.3102,70.802,708089.85767987,0
+CLX.US,D,20140522,000000,70.621,70.8452,70.2059,70.382,913230.16505769,0
+CLX.US,D,20140523,000000,70.5561,70.8266,70.3899,70.5984,860092.89905155,0
+CLX.US,D,20140527,000000,70.6603,70.7331,70.3486,70.5246,669535.24524647,0
+CLX.US,D,20140528,000000,70.6446,70.9722,70.446,70.7095,860774.09391271,0
+CLX.US,D,20140529,000000,70.8177,71.5495,70.7331,71.5181,1025057.9602516,0
+CLX.US,D,20140530,000000,71.3222,71.7974,71.3222,71.6292,1152369.2129691,0
+CLX.US,D,20140602,000000,71.5091,71.6921,70.8266,71.0223,1020248.9278735,0
+CLX.US,D,20140603,000000,71.0764,71.1167,70.4292,70.7331,1203835.0097935,0
+CLX.US,D,20140604,000000,70.6829,71.1345,70.5325,71.1099,1245762.045144,0
+CLX.US,D,20140605,000000,71.3813,71.4915,70.9554,71.4757,795695.58366115,0
+CLX.US,D,20140606,000000,71.4334,71.6921,71.278,71.5357,670718.69422916,0
+CLX.US,D,20140609,000000,71.3134,74.3704,71.285,74.0576,6038234.2711577,0
+CLX.US,D,20140610,000000,74.209,74.6723,72.8989,73.2815,2635073.19842,0
+CLX.US,D,20140611,000000,73.2029,73.3386,72.2764,72.9157,1307274.9578163,0
+CLX.US,D,20140612,000000,72.8497,72.8989,71.9007,72.2498,1318077.488264,0
+CLX.US,D,20140613,000000,72.2498,72.5134,71.8515,71.9862,1029992.0478057,0
+CLX.US,D,20140616,000000,71.8141,72.4101,71.8141,72.0462,926366.04208202,0
+CLX.US,D,20140617,000000,72.1298,72.4681,71.8515,72.3855,1135117.6989328,0
+CLX.US,D,20140618,000000,72.0364,72.9964,71.9567,72.954,895783.44294179,0
+CLX.US,D,20140619,000000,73.075,73.6513,73.019,73.6179,944082.19201615,0
+CLX.US,D,20140620,000000,73.6593,73.7133,73.2107,73.2983,1069145.5016917,0
+CLX.US,D,20140623,000000,73.4094,73.5235,72.8419,73.0012,899807.57616643,0
+CLX.US,D,20140624,000000,72.9068,73.3121,72.7386,73.1144,751744.2811933,0
+CLX.US,D,20140625,000000,72.8497,73.1547,72.6747,72.954,758599.94828115,0
+CLX.US,D,20140626,000000,72.9157,72.9964,72.3551,72.8281,949578.51950791,0
+CLX.US,D,20140627,000000,72.7298,73.4036,72.6048,73.2904,815659.67663714,0
+CLX.US,D,20140630,000000,73.1409,73.7291,72.8891,73.0504,890329.81721745,0
+CLX.US,D,20140701,000000,72.8567,73.1321,71.9941,72.9402,1193928.1997529,0
+CLX.US,D,20140702,000000,73.0092,73.3386,72.9402,73.2983,769730.8756544,0
+CLX.US,D,20140703,000000,73.3937,73.7291,73.2107,73.4488,689879.58729421,0
+CLX.US,D,20140707,000000,73.3563,73.7625,73.2815,73.6258,653910.46520701,0
+CLX.US,D,20140708,000000,73.7291,74.1245,73.5392,73.5845,1001838.3658645,0
+CLX.US,D,20140709,000000,73.7212,74.2878,73.5845,74.1756,777972.31676579,0
+CLX.US,D,20140710,000000,73.8028,74.5759,73.7075,74.3526,933568.40685295,0
+CLX.US,D,20140711,000000,74.2425,74.4018,74.0094,74.1461,705130.2185144,0
+CLX.US,D,20140714,000000,74.3792,74.7126,74.1333,74.4323,806723.82345085,0
+CLX.US,D,20140715,000000,74.4501,74.6025,73.7458,73.9209,1490106.6418453,0
+CLX.US,D,20140716,000000,74.0989,74.277,73.8972,74.0311,888706.13334687,0
+CLX.US,D,20140717,000000,74.0379,74.1245,73.554,73.5629,825416.01378307,0
+CLX.US,D,20140718,000000,73.5304,73.7458,73.1861,73.7291,1369006.4628694,0
+CLX.US,D,20140721,000000,73.4006,73.4468,72.8911,73.2461,1405539.8583118,0
+CLX.US,D,20140722,000000,73.2059,73.2865,72.7386,72.7887,1069813.4793392,0
+CLX.US,D,20140723,000000,72.6914,72.9088,72.4081,72.656,934839.29278796,0
+CLX.US,D,20140724,000000,72.8911,73.0446,72.7219,72.9481,915989.5125998,0
+CLX.US,D,20140725,000000,72.8133,72.9648,71.9813,72.0944,912515.41880784,0
+CLX.US,D,20140728,000000,72.0856,72.4603,71.7294,72.0137,883462.96633337,0
+CLX.US,D,20140729,000000,72.2066,72.4161,71.4197,71.4393,1145823.6420494,0
+CLX.US,D,20140730,000000,71.6282,71.8603,70.7509,70.9406,1453037.4408927,0
+CLX.US,D,20140731,000000,70.7007,70.9741,69.7811,69.9916,1846925.6605041,0
+CLX.US,D,20140801,000000,70.3319,72.3925,70.3319,71.8672,3178986.9608883,0
+CLX.US,D,20140804,000000,71.6695,71.699,69.5401,69.604,2708284.361947,0
+CLX.US,D,20140805,000000,69.6463,70.2649,69.3139,69.6768,1498561.5917937,0
+CLX.US,D,20140806,000000,69.6866,71.0459,69.5401,70.9928,1594377.2409152,0
+CLX.US,D,20140807,000000,70.984,71.1383,70.1922,70.2895,1102986.6523693,0
+CLX.US,D,20140808,000000,70.2266,71.1521,70.2089,71.1039,1142653.5441731,0
+CLX.US,D,20140811,000000,71.2328,71.8603,71.1039,71.7138,1270635.8246642,0
+CLX.US,D,20140812,000000,71.4059,71.7738,71.1649,71.2928,794410.46380366,0
+CLX.US,D,20140813,000000,71.6125,71.6754,71.0617,71.3104,679463.40617082,0
+CLX.US,D,20140814,000000,71.3104,71.5623,71.0075,71.2878,716522.44003589,0
+CLX.US,D,20140815,000000,71.4817,71.5928,70.8364,71.2604,1167265.0128362,0
+CLX.US,D,20140818,000000,71.2741,72.0137,71.2741,71.6528,727207.03226876,0
+CLX.US,D,20140819,000000,71.6026,71.7885,71.4059,71.699,842061.56940554,0
+CLX.US,D,20140820,000000,71.7049,71.9183,71.4256,71.6616,599017.34319304,0
+CLX.US,D,20140821,000000,71.7294,72.1514,71.5741,72.0482,727624.89956419,0
+CLX.US,D,20140822,000000,72.0482,72.2803,71.7658,71.8751,641363.26254778,0
+CLX.US,D,20140825,000000,72.1013,72.1013,71.6213,71.757,762537.66126221,0
+CLX.US,D,20140826,000000,71.757,71.9813,71.6213,71.6616,656358.69987222,0
+CLX.US,D,20140827,000000,71.6616,71.8751,71.4817,71.6125,1012060.355617,0
+CLX.US,D,20140828,000000,71.5829,71.6616,71.1521,71.4256,915342.88583607,0
+CLX.US,D,20140829,000000,71.5545,71.6282,71.0459,71.3872,997338.41294581,0
+CLX.US,D,20140902,000000,71.4256,71.7658,71.0882,71.4305,956100.70612641,0
+CLX.US,D,20140903,000000,71.4305,71.8603,71.4118,71.4993,846442.56740072,0
+CLX.US,D,20140904,000000,71.4993,72.0305,71.4256,71.5545,1233933.6555697,0
+CLX.US,D,20140905,000000,71.6842,72.357,71.396,72.357,1075586.3516104,0
+CLX.US,D,20140908,000000,72.057,72.3373,71.7816,71.9419,783244.96833299,0
+CLX.US,D,20140909,000000,71.7482,72.1514,71.4561,72.1092,1053694.5788482,0
+CLX.US,D,20140910,000000,72.1092,72.5792,71.8367,72.4662,965871.27719481,0
+CLX.US,D,20140911,000000,72.4662,72.7219,72.2066,72.5792,930555.89883258,0
+CLX.US,D,20140912,000000,72.2951,72.5055,71.4737,71.6921,1335305.617999,0
+CLX.US,D,20140915,000000,71.7984,72.2222,71.699,72.1013,596271.21286466,0
+CLX.US,D,20140916,000000,72.3305,73.012,71.7138,72.656,850289.7933032,0
+CLX.US,D,20140917,000000,72.5448,72.7298,72.0305,72.3669,857228.83050839,0
+CLX.US,D,20140918,000000,72.4799,72.6914,72.0039,72.4337,677509.29195713,0
+CLX.US,D,20140919,000000,72.8665,73.0701,72.5124,72.9727,1353498.604336,0
+CLX.US,D,20140922,000000,76.3818,79.2125,75.8408,78.3391,11000892.357792,0
+CLX.US,D,20140923,000000,76.1477,77.2738,75.8644,76.4192,4372454.5915783,0
+CLX.US,D,20140924,000000,76.2441,77.261,76.2195,76.9788,1754555.6373297,0
+CLX.US,D,20140925,000000,76.6689,77.1322,76.3552,76.6552,1502768.732593,0
+CLX.US,D,20140926,000000,76.7004,77.268,76.5234,77.0565,1157720.1511099,0
+CLX.US,D,20140929,000000,76.5185,77.62,76.3739,77.566,1651010.9683058,0
+CLX.US,D,20140930,000000,77.3398,77.5886,77.147,77.3821,1420311.6197117,0
+CLX.US,D,20141001,000000,77.3496,77.3496,76.6945,76.9119,1610261.2816854,0
+CLX.US,D,20141002,000000,77.1962,77.5197,76.7683,77.3142,1258214.6938897,0
+CLX.US,D,20141003,000000,77.6554,77.9191,77.5099,77.7244,1707707.7316387,0
+CLX.US,D,20141006,000000,78.1522,78.1778,77.3328,77.6554,800430.39630065,0
+CLX.US,D,20141007,000000,77.5886,78.524,77.4745,77.8797,1735013.4784841,0
+CLX.US,D,20141008,000000,78.1316,79.6747,77.9515,79.5715,1666347.0030608,0
+CLX.US,D,20141009,000000,79.3659,79.835,78.4109,78.524,1006300.7005595,0
+CLX.US,D,20141010,000000,78.7738,79.0718,78.2023,78.225,1096691.1918016,0
+CLX.US,D,20141013,000000,78.225,78.3951,77.2345,77.2808,1092285.7927965,0
+CLX.US,D,20141014,000000,77.3821,78.2997,76.7683,78.1778,1421741.1122114,0
+CLX.US,D,20141015,000000,77.8069,78.5889,76.9355,78.3469,1781485.2019383,0
+CLX.US,D,20141016,000000,77.3821,78.0962,77.0024,77.4529,1433366.1600361,0
+CLX.US,D,20141017,000000,77.7755,77.8797,77.1057,77.5886,1728809.5217037,0
+CLX.US,D,20141020,000000,77.5099,78.7827,77.5099,78.7413,1415829.9675504,0
+CLX.US,D,20141021,000000,78.945,80.2472,78.2741,79.6019,1125930.7186857,0
+CLX.US,D,20141022,000000,79.5174,80.1921,79.5174,79.8046,1020729.8311113,0
+CLX.US,D,20141023,000000,80.2246,80.2246,79.2557,79.3059,1354059.8275649,0
+CLX.US,D,20141024,000000,79.6462,80.4163,79.4495,80.1429,808818.24347176,0
+CLX.US,D,20141027,000000,80.4115,80.7685,79.8174,79.8488,1021685.5373345,0
+CLX.US,D,20141028,000000,80.0809,80.2816,79.1515,79.3876,1515471.4916907,0
+CLX.US,D,20141029,000000,79.4358,79.7367,78.7463,79.3344,1683606.6507671,0
+CLX.US,D,20141030,000000,79.6147,80.0652,79.0168,80.0377,1106439.3952776,0
+CLX.US,D,20141031,000000,81.1737,81.1737,79.8744,80.7685,1345782.8016473,0
+CLX.US,D,20141103,000000,81.155,81.5524,80.2482,81.037,1484565.5791686,0
+CLX.US,D,20141104,000000,80.8413,82.9431,80.8413,81.929,1529814.2019989,0
+CLX.US,D,20141105,000000,82.3992,82.5369,81.4717,81.7639,1084667.5941476,0
+CLX.US,D,20141106,000000,81.9852,82.1563,81.2759,81.4638,1453914.8605422,0
+CLX.US,D,20141107,000000,81.397,81.9852,81.1018,81.814,1017526.1818464,0
+CLX.US,D,20141110,000000,81.9852,82.5547,81.6399,82.5369,1116144.8969861,0
+CLX.US,D,20141111,000000,82.4326,82.775,81.9025,82.2763,1192757.9679839,0
+CLX.US,D,20141112,000000,82.3362,82.5113,82.0766,82.4169,1000895.8768551,0
+CLX.US,D,20141113,000000,82.6353,82.9873,82.4671,82.7169,1155825.0060036,0
+CLX.US,D,20141114,000000,82.5035,82.6087,80.9563,81.2701,1591467.4204784,0
+CLX.US,D,20141117,000000,81.1737,82.0943,81.037,82.0009,1232448.2440888,0
+CLX.US,D,20141118,000000,82.0009,82.1651,81.2759,81.7983,1174568.0317732,0
+CLX.US,D,20141119,000000,81.9852,81.9852,81.3419,81.8228,1159172.011202,0
+CLX.US,D,20141120,000000,81.8642,81.9526,81.2937,81.3743,982358.22625259,0
+CLX.US,D,20141121,000000,81.6999,81.8642,80.7685,80.9396,1604554.4954828,0
+CLX.US,D,20141124,000000,81.1648,81.1816,80.4931,80.6416,1520327.2926712,0
+CLX.US,D,20141125,000000,80.6416,81.1108,80.4685,80.9937,1948511.1317706,0
+CLX.US,D,20141126,000000,80.7685,81.1334,80.6062,81.093,963734.15540649,0
+CLX.US,D,20141128,000000,81.5524,83.0287,81.4954,82.4946,802682.4061775,0
+CLX.US,D,20141201,000000,81.9704,82.9599,81.4058,82.233,1355735.3635816,0
+CLX.US,D,20141202,000000,82.0855,82.3274,81.4284,81.6025,1794799.0029935,0
+CLX.US,D,20141203,000000,81.4816,81.513,79.4259,80.5098,3329514.7578666,0
+CLX.US,D,20141204,000000,80.8009,81.1018,79.7888,80.8551,2682535.1961948,0
+CLX.US,D,20141205,000000,80.8481,80.9475,79.7958,80.2482,2007396.869038,0
+CLX.US,D,20141208,000000,80.3642,81.0773,80.1193,80.737,1535458.9689679,0
+CLX.US,D,20141209,000000,80.3721,80.8333,80.1272,80.4597,1209329.3038678,0
+CLX.US,D,20141210,000000,80.737,81.3331,80.3888,80.7616,1346372.4927212,0
+CLX.US,D,20141211,000000,80.8914,82.2763,80.8914,81.9202,1192688.831789,0
+CLX.US,D,20141212,000000,81.2701,82.2428,80.7094,80.7458,1372860.8057331,0
+CLX.US,D,20141215,000000,80.8551,81.4284,80.4429,80.8649,868041.52804351,0
+CLX.US,D,20141216,000000,80.8737,82.0156,80.201,81.2701,1463974.1768951,0
+CLX.US,D,20141217,000000,81.6251,82.8831,81.2641,82.7936,1435624.2701655,0
+CLX.US,D,20141218,000000,83.4467,84.2807,82.89,84.2739,1282186.6527504,0
+CLX.US,D,20141219,000000,84.5542,84.9092,84.1362,84.7568,1671895.1826987,0
+CLX.US,D,20141222,000000,84.6545,85.0066,84.1805,84.6545,1140234.7940615,0
+CLX.US,D,20141223,000000,84.9732,86.2351,84.5384,86.1161,989277.94599157,0
+CLX.US,D,20141224,000000,86.1762,86.3246,85.5741,85.5997,449961.74048185,0
+CLX.US,D,20141226,000000,85.5329,86.0394,85.4207,85.764,330330.70564691,0
+CLX.US,D,20141229,000000,85.4374,86.0394,85.3538,85.5997,468297.06604352,0
+CLX.US,D,20141230,000000,85.3873,85.9883,85.3873,85.702,616090.93319842,0
+CLX.US,D,20141231,000000,85.8309,86.0994,84.5384,84.5985,738211.88775725,0
+CLX.US,D,20150102,000000,84.3919,84.6073,83.5785,84.3152,1058732.3706946,0
+CLX.US,D,20150105,000000,84.2641,85.1414,83.7791,84.3329,1614006.8367131,0
+CLX.US,D,20150106,000000,84.7087,85.6361,84.2807,84.6987,1882518.6003546,0
+CLX.US,D,20150107,000000,84.7087,86.4702,84.7087,86.1516,1510930.8704221,0
+CLX.US,D,20150108,000000,86.244,87.2345,86.1918,87.1105,2029960.6862827,0
+CLX.US,D,20150109,000000,87.0682,87.2983,86.2086,86.539,928706.50561995,0
+CLX.US,D,20150112,000000,86.8075,86.9384,85.9529,86.3246,1132885.0065222,0
+CLX.US,D,20150113,000000,86.7711,87.5688,86.1318,86.6758,1006961.5612458,0
+CLX.US,D,20150114,000000,85.7916,86.8754,85.5997,86.8145,874334.95519371,0
+CLX.US,D,20150115,000000,87.4931,88.4707,86.9216,87.1803,1446263.1105047,0
+CLX.US,D,20150116,000000,87.0318,88.6754,87.0318,88.5583,1181511.1358134,0
+CLX.US,D,20150120,000000,88.877,89.2222,87.4576,88.1609,1774372.3075372,0
+CLX.US,D,20150121,000000,88.0921,88.9675,87.5875,88.339,1695525.52742,0
+CLX.US,D,20150122,000000,88.5947,89.4179,88.0833,89.3757,1472122.0808017,0
+CLX.US,D,20150123,000000,89.0373,89.2399,87.5973,87.9839,2027903.8844854,0
+CLX.US,D,20150126,000000,88.0921,88.5229,87.7262,88.399,1558277.9801083,0
+CLX.US,D,20150127,000000,87.7636,88.5151,87.1203,88.2662,1077204.9519372,0
+CLX.US,D,20150128,000000,88.7274,88.9341,87.3938,87.5324,1357728.1127277,0
+CLX.US,D,20150129,000000,88.0124,88.9577,87.6417,88.8072,1601457.6006364,0
+CLX.US,D,20150130,000000,88.2494,88.7904,87.1292,87.2245,2046023.6677925,0
+CLX.US,D,20150202,000000,87.1547,88.1806,86.6344,88.1334,1089868.0593937,0
+CLX.US,D,20150203,000000,88.3655,88.6281,87.3849,88.0124,2350925.4709429,0
+CLX.US,D,20150204,000000,91.271,91.8867,88.2662,89.589,2849306.9488401,0
+CLX.US,D,20150205,000000,89.4376,90.0052,87.916,88.3114,2234312.027672,0
+CLX.US,D,20150206,000000,87.8894,88.4442,86.8754,87.4016,1529833.5194651,0
+CLX.US,D,20150209,000000,87.3938,87.6062,86.9384,87.3849,1346358.2587987,0
+CLX.US,D,20150210,000000,87.4576,88.5661,87.2345,88.3566,1174308.7710424,0
+CLX.US,D,20150211,000000,88.3566,88.6754,87.7016,88.2258,681492.75683185,0
+CLX.US,D,20150212,000000,88.0753,88.5583,87.9239,88.4973,901329.5891622,0
+CLX.US,D,20150213,000000,88.3212,89.1258,88.1255,89.0934,868488.87989264,0
+CLX.US,D,20150217,000000,89.0934,89.3815,88.5051,88.9763,814031.92593157,0
+CLX.US,D,20150218,000000,88.816,89.8684,88.7,89.7327,882070.07534859,0
+CLX.US,D,20150219,000000,89.4996,89.6156,88.9341,89.3019,866390.39303674,0
+CLX.US,D,20150220,000000,89.2832,89.4101,88.5849,89.0373,1008197.8790833,0
+CLX.US,D,20150223,000000,89.1494,89.7415,88.9507,89.6963,850757.47932729,0
+CLX.US,D,20150224,000000,89.4101,89.7976,88.9763,89.3815,1083406.8753001,0
+CLX.US,D,20150225,000000,89.3815,89.4809,89.0029,89.0845,893274.2057517,0
+CLX.US,D,20150226,000000,89.111,89.4632,88.7619,89.1494,670039.53278548,0
+CLX.US,D,20150227,000000,89.2576,89.2576,88.6822,88.7993,738429.46342932,0
+CLX.US,D,20150302,000000,88.7904,90.0317,88.691,89.8527,1099931.4425816,0
+CLX.US,D,20150303,000000,89.834,90.5953,89.4101,90.5775,1377302.8062532,0
+CLX.US,D,20150304,000000,90.2845,90.429,89.1258,89.8595,1164899.1315796,0
+CLX.US,D,20150305,000000,89.9136,90.1949,89.4543,90.0406,921421.78744043,0
+CLX.US,D,20150306,000000,89.6254,89.7513,88.6281,88.8337,1039856.156079,0
+CLX.US,D,20150309,000000,88.816,89.6697,88.5947,89.4003,838466.48727256,0
+CLX.US,D,20150310,000000,88.8248,89.175,88.0999,88.1334,827702.59175735,0
+CLX.US,D,20150311,000000,88.0223,88.3812,87.076,87.7921,1176033.1090791,0
+CLX.US,D,20150312,000000,88.0223,89.3373,87.8266,88.8691,896948.59116702,0
+CLX.US,D,20150313,000000,88.9675,89.1258,88.3026,89.0845,917508.47546933,0
+CLX.US,D,20150316,000000,89.232,90.0317,89.0285,89.4101,1363353.5622305,0
+CLX.US,D,20150317,000000,89.232,89.3757,88.4707,89.111,975134.51059796,0
+CLX.US,D,20150318,000000,89.2488,90.0317,87.8266,89.7877,1350507.4471993,0
+CLX.US,D,20150319,000000,89.5616,89.894,89.2222,89.5704,921175.74392342,0
+CLX.US,D,20150320,000000,90.0582,91.5572,89.8684,91.4549,3139760.3039724,0
+CLX.US,D,20150323,000000,91.0969,92.0628,90.969,91.4735,1273789.6552005,0
+CLX.US,D,20150324,000000,91.3979,92.0264,90.8018,90.8392,856455.11515115,0
+CLX.US,D,20150325,000000,91.3624,91.5385,89.9235,89.949,829902.74948805,0
+CLX.US,D,20150326,000000,89.9038,89.9678,89.2222,89.6156,925336.11612028,0
+CLX.US,D,20150327,000000,89.6776,90.014,89.2832,89.9324,657387.60912521,0
+CLX.US,D,20150330,000000,89.9589,91.0427,89.4809,90.5136,815100.48682573,0
+CLX.US,D,20150331,000000,90.4388,91.1254,90.1851,90.2147,840467.37008865,0
+CLX.US,D,20150401,000000,89.7691,90.0317,89.1356,89.8595,1022726.6470924,0
+CLX.US,D,20150402,000000,89.6156,90.5225,89.4996,90.0769,1101889.6236302,0
+CLX.US,D,20150406,000000,91.8699,92.11,90.1949,91.0427,1371427.2463984,0
+CLX.US,D,20150407,000000,90.7576,91.6014,90.3966,90.4134,746619.05239457,0
+CLX.US,D,20150408,000000,90.4664,90.7045,89.8527,90.3031,718074.9542941,0
+CLX.US,D,20150409,000000,90.3966,90.6956,89.834,90.6209,816998.68205827,0
+CLX.US,D,20150410,000000,90.6583,90.8796,90.2047,90.4388,696176.06457065,0
+CLX.US,D,20150413,000000,90.1113,90.8205,89.9136,90.5048,593278.0223105,0
+CLX.US,D,20150414,000000,90.4212,91.1165,90.1949,90.7045,562198.2525925,0
+CLX.US,D,20150415,000000,90.6583,91.4647,90.2047,90.2845,638921.12813505,0
+CLX.US,D,20150416,000000,90.2845,90.6956,89.9136,90.1949,485201.88239673,0
+CLX.US,D,20150417,000000,89.9324,90.1113,88.8849,89.2832,885817.66379377,0
+CLX.US,D,20150420,000000,89.7513,90.1487,89.1662,89.2399,775485.44716815,0
+CLX.US,D,20150421,000000,89.9864,90.429,89.232,89.6776,914141.13609591,0
+CLX.US,D,20150422,000000,90.0317,90.1202,89.111,89.6058,710330.68376049,0
+CLX.US,D,20150423,000000,89.4101,90.1949,89.1848,89.7877,660954.22341324,0
+CLX.US,D,20150424,000000,89.7415,90.1487,89.5704,89.9038,581498.43475603,0
+CLX.US,D,20150427,000000,89.9324,90.0769,88.5485,89.12,1075468.4133956,0
+CLX.US,D,20150428,000000,89.1848,89.534,88.8337,89.1258,813713.69609344,0
+CLX.US,D,20150429,000000,89.0934,89.5517,87.9583,88.1423,1090897.9853555,0
+CLX.US,D,20150430,000000,88.1423,88.4531,87.1105,87.318,1676637.1122995,0
+CLX.US,D,20150501,000000,89.0845,89.2675,87.1892,87.3849,1540531.3289117,0
+CLX.US,D,20150504,000000,87.6495,88.3212,87.5688,87.6495,1223603.8946899,0
+CLX.US,D,20150505,000000,87.9406,88.1609,86.8597,87.0052,1378547.2577608,0
+CLX.US,D,20150506,000000,87.2629,87.6663,86.7535,87.6259,1247346.0773735,0
+CLX.US,D,20150507,000000,87.7262,88.5051,87.2895,88.1334,1042590.0859024,0
+CLX.US,D,20150508,000000,88.8691,89.1356,87.9937,88.5485,803626.9286044,0
+CLX.US,D,20150511,000000,88.3301,88.7993,88.0026,88.0026,624503.18137948,0
+CLX.US,D,20150512,000000,88.038,88.7,87.5511,88.4629,843131.14700845,0
+CLX.US,D,20150513,000000,88.4442,89.1946,88.1079,88.216,840294.52960149,0
+CLX.US,D,20150514,000000,88.6754,89.4376,88.3812,89.2399,746870.17945533,0
+CLX.US,D,20150515,000000,89.4003,89.9864,89.4003,89.8684,648460.90631766,0
+CLX.US,D,20150518,000000,89.8595,90.4212,89.7051,90.1399,617360.80242469,0
+CLX.US,D,20150519,000000,90.1301,90.9326,89.7976,90.8392,729196.73128862,0
+CLX.US,D,20150520,000000,90.7851,91.3723,90.4664,90.8304,778536.59012094,0
+CLX.US,D,20150521,000000,90.5599,90.8696,90.0927,90.3317,703122.21873708,0
+CLX.US,D,20150522,000000,90.1113,90.6956,90.0927,90.3415,593026.89524975,0
+CLX.US,D,20150526,000000,90.3602,90.4762,89.5616,89.6963,708036.98882497,0
+CLX.US,D,20150527,000000,89.653,90.3789,89.3196,90.1665,704950.261066,0
+CLX.US,D,20150528,000000,89.9235,90.4134,89.2753,89.6432,1060669.2008595,0
+CLX.US,D,20150529,000000,89.7612,89.9589,88.4797,88.5947,1773854.8027845,0
+CLX.US,D,20150601,000000,88.9419,89.1012,88.0833,88.8072,595824.87772428,0
+CLX.US,D,20150602,000000,88.7374,88.7718,87.7095,87.9495,775302.43959351,0
+CLX.US,D,20150603,000000,87.9338,88.2072,87.5324,88.1708,700574.34661456,0
+CLX.US,D,20150604,000000,88.2072,88.6822,87.6573,87.7459,949323.32561215,0
+CLX.US,D,20150605,000000,87.4194,87.6573,86.9551,87.2059,1282055.4973219,0
+CLX.US,D,20150608,000000,87.2345,87.5078,86.3246,86.6836,1165152.2920578,0
+CLX.US,D,20150609,000000,86.6,87.2718,86.2991,86.841,1046239.053599,0
+CLX.US,D,20150610,000000,87.2511,88.0567,87.1292,87.7173,754071.5275175,0
+CLX.US,D,20150611,000000,87.7361,87.8266,86.8075,87.0416,890878.83994138,0
+CLX.US,D,20150612,000000,86.8833,87.0132,86.2528,86.3571,661810.29217907,0
+CLX.US,D,20150615,000000,86.1682,86.1682,85.3952,85.7738,751735.13081457,0
+CLX.US,D,20150616,000000,86.0138,86.7711,85.8771,86.6344,585251.10674494,0
+CLX.US,D,20150617,000000,86.721,87.3269,86.6836,87.1449,484264.47693106,0
+CLX.US,D,20150618,000000,87.3849,88.2938,87.0052,87.9239,771298.64054383,0
+CLX.US,D,20150619,000000,87.6927,88.2564,87.4931,87.8364,1095154.9448834,0
+CLX.US,D,20150622,000000,87.9239,88.5485,87.6417,88.0469,657431.32760137,0
+CLX.US,D,20150623,000000,87.9583,88.3566,87.7016,87.801,539122.01413885,0
+CLX.US,D,20150624,000000,87.8708,88.0999,87.1803,87.1803,495689.23313248,0
+CLX.US,D,20150625,000000,87.2423,87.4576,86.963,87.4104,726820.68294451,0
+CLX.US,D,20150626,000000,87.6062,88.1983,87.5256,88.1521,869123.3061514,0
+CLX.US,D,20150629,000000,87.5973,87.9406,85.9971,86.0295,661318.20514503,0
+CLX.US,D,20150630,000000,86.721,86.7377,85.4994,85.5939,878557.34662421,0
+CLX.US,D,20150701,000000,85.8309,88.0026,85.7994,87.9239,1404914.5824318,0
+CLX.US,D,20150702,000000,87.8167,88.1521,87.1105,87.3357,705798.19616185,0
+CLX.US,D,20150706,000000,87.2983,87.7016,86.7711,87.1803,2179618.1805727,0
+CLX.US,D,20150707,000000,87.9239,89.0845,87.2807,88.9763,980923.65020915,0
+CLX.US,D,20150708,000000,88.9763,89.3019,88.2938,88.3812,814682.61953029,0
+CLX.US,D,20150709,000000,90.1399,90.1399,87.8266,87.8894,618182.30309308,0
+CLX.US,D,20150710,000000,88.4629,88.9851,88.4167,88.6045,547213.99906428,0
+CLX.US,D,20150713,000000,89.12,89.5704,88.7993,89.4179,859889.55730194,0
+CLX.US,D,20150714,000000,89.5802,90.0317,89.0934,89.3757,1053752.5312468,0
+CLX.US,D,20150715,000000,89.4632,90.4134,89.3904,90.313,757206.04058763,0
+CLX.US,D,20150716,000000,90.5048,91.6113,90.2147,91.4067,965734.02151383,0
+CLX.US,D,20150717,000000,91.1254,91.1972,90.6041,90.8796,601775.6740264,0
+CLX.US,D,20150720,000000,90.9051,91.7204,90.6385,91.6585,558842.09701531,0
+CLX.US,D,20150721,000000,91.5916,91.8601,91.2612,91.4549,722114.33814996,0
+CLX.US,D,20150722,000000,91.4549,92.0362,91.4244,91.9427,939574.10542746,0
+CLX.US,D,20150723,000000,91.8405,92.1592,91.325,91.6585,522882.12530684,0
+CLX.US,D,20150724,000000,91.5199,92.0628,91.325,91.4549,551605.16414695,0
+CLX.US,D,20150727,000000,91.1697,91.8779,90.9602,91.8503,757958.40506116,0
+CLX.US,D,20150728,000000,91.8779,92.5014,91.6782,92.3883,702808.05573394,0
+CLX.US,D,20150729,000000,92.2477,93.1368,92.0716,92.8191,830738.48407892,0
+CLX.US,D,20150730,000000,92.287,93.1279,91.9153,92.8476,767733.04296455,0
+CLX.US,D,20150731,000000,93.2115,93.2981,92.6303,92.7729,1182250.2830732,0
+CLX.US,D,20150803,000000,92.3795,95.3154,91.8306,95.3154,1805738.7891221,0
+CLX.US,D,20150804,000000,95.3065,97.1035,94.9593,96.8409,2337589.3022952,0
+CLX.US,D,20150805,000000,97.2363,98.6418,96.8508,98.5631,1530877.6793493,0
+CLX.US,D,20150806,000000,98.8287,99.2316,98.2091,98.9172,1157478.1744278,0
+CLX.US,D,20150807,000000,98.9172,99.2316,97.676,97.9632,1547893.3169561,0
+CLX.US,D,20150810,000000,98.091,98.2975,96.8124,97.0259,1472834.793634,0
+CLX.US,D,20150811,000000,96.5409,97.5392,96.2616,97.4901,885306.25929352,0
+CLX.US,D,20150812,000000,96.8606,97.2068,95.4216,96.8212,934261.80221909,0
+CLX.US,D,20150813,000000,96.5989,97.0553,96.1947,96.5213,1295200.5247249,0
+CLX.US,D,20150814,000000,96.6953,97.6858,96.3393,97.4605,737682.18249953,0
+CLX.US,D,20150817,000000,97.3435,97.6268,96.5507,97.3632,541708.52119379,0
+CLX.US,D,20150818,000000,97.0061,97.5294,96.8036,96.9668,564878.29685226,0
+CLX.US,D,20150819,000000,96.6668,96.9767,95.8672,96.2331,981447.25521437,0
+CLX.US,D,20150820,000000,95.8967,96.6668,95.5554,95.877,770266.6811646,0
+CLX.US,D,20150821,000000,95.3636,95.877,94.3584,94.4233,1599904.0696694,0
+CLX.US,D,20150824,000000,90.3031,92.649,87.8266,90.7851,2117286.8173583,0
+CLX.US,D,20150825,000000,91.9969,92.6676,88.9341,89.0756,1535703.9957761,0
+CLX.US,D,20150826,000000,90.2393,91.4353,88.9507,91.2336,1225329.2494352,0
+CLX.US,D,20150827,000000,91.9063,92.8004,90.8598,92.3351,943555.53688468,0
+CLX.US,D,20150828,000000,92.0264,92.584,91.5916,92.5654,661179.9327553,0
+CLX.US,D,20150831,000000,92.2319,92.4542,91.7588,92.1198,946087.14166723,0
+CLX.US,D,20150901,000000,90.6385,91.2612,89.7415,90.1753,1068089.1413025,0
+CLX.US,D,20150902,000000,90.8972,91.5828,90.6119,91.5021,894922.29063223,0
+CLX.US,D,20150903,000000,91.9772,92.6863,91.8699,92.2575,848583.75602404,0
+CLX.US,D,20150904,000000,91.0871,91.3339,90.2943,90.8205,871510.53829173,0
+CLX.US,D,20150908,000000,91.7854,92.5201,91.4353,92.4926,741062.73908668,0
+CLX.US,D,20150909,000000,92.8191,93.1093,90.4488,90.6385,754822.87528228,0
+CLX.US,D,20150910,000000,90.6209,91.4835,90.1487,90.6583,694731.32143973,0
+CLX.US,D,20150911,000000,90.2845,91.0871,89.9235,91.0329,894440.37068567,0
+CLX.US,D,20150914,000000,90.9975,91.2258,90.429,91.0969,1193230.7375517,0
+CLX.US,D,20150915,000000,91.271,92.8103,91.1165,92.4828,1029835.4746586,0
+CLX.US,D,20150916,000000,92.5752,94.4715,92.529,94.1361,1240536.1621793,0
+CLX.US,D,20150917,000000,94.2434,95.7275,94.1076,94.5177,897916.49789512,0
+CLX.US,D,20150918,000000,93.8814,94.683,93.6847,94.0329,1718649.5511848,0
+CLX.US,D,20150921,000000,94.4519,95.2003,94.3948,94.8443,793797.38842861,0
+CLX.US,D,20150922,000000,94.1971,94.4331,93.428,94.3004,795846.05655586,0
+CLX.US,D,20150923,000000,94.2522,94.8541,94.0889,94.7597,523366.07867089,0
+CLX.US,D,20150924,000000,94.2168,94.8915,93.9679,94.3771,1463492.2569485,0
+CLX.US,D,20150925,000000,95.22,96.8999,94.8639,96.3098,1315354.7422368,0
+CLX.US,D,20150928,000000,95.9242,96.3098,94.5846,94.6446,1027731.9042589,0
+CLX.US,D,20150929,000000,94.4037,95.1404,93.9581,94.92,1473918.6051594,0
+CLX.US,D,20150930,000000,95.7275,96.2616,95.517,95.7373,1538117.6623439,0
+CLX.US,D,20151001,000000,95.7373,96.0698,94.9593,95.6311,1488038.6562518,0
+CLX.US,D,20151002,000000,94.5001,96.9579,94.5001,96.9098,1542586.0972914,0
+CLX.US,D,20151005,000000,97.3927,98.3566,97.0553,98.091,2547728.766587,0
+CLX.US,D,20151006,000000,97.9632,98.6615,97.373,98.0616,1472709.738458,0
+CLX.US,D,20151007,000000,98.3763,99.1632,98.0418,98.6123,1125752.7946548,0
+CLX.US,D,20151008,000000,98.6418,99.7135,98.1795,99.6153,1006428.8058618,0
+CLX.US,D,20151009,000000,99.8027,100.265,99.5766,99.8909,897457.96224977,0
+CLX.US,D,20151012,000000,100.019,100.658,99.8711,100.059,882098.54319354,0
+CLX.US,D,20151013,000000,99.8711,100.451,99.2713,99.9207,848342.79605076,0
+CLX.US,D,20151014,000000,100.049,100.393,99.2614,99.6748,783632.33436598,0
+CLX.US,D,20151015,000000,100.157,100.432,99.3694,99.6153,1231967.340851,0
+CLX.US,D,20151016,000000,100.097,101.11,99.8315,101.052,981205.27853234,0
+CLX.US,D,20151019,000000,101.042,101.258,100.147,100.855,994539.41376253,0
+CLX.US,D,20151020,000000,100.874,101.327,100.658,101.209,588275.81527028,0
+CLX.US,D,20151021,000000,101.474,102.281,101.081,101.189,961417.07616977,0
+CLX.US,D,20151022,000000,101.808,102.655,101.7,102.438,1288560.3998917,0
+CLX.US,D,20151023,000000,102.763,103.275,101.808,102.114,1062181.0467678,0
+CLX.US,D,20151026,000000,102.182,102.478,101.592,101.77,982266.72246527,0
+CLX.US,D,20151027,000000,101.642,102.006,101.426,101.652,878175.06413496,0
+CLX.US,D,20151028,000000,101.966,102.616,101.317,102.252,1003495.6011238,0
+CLX.US,D,20151029,000000,102.006,102.438,101.327,102.33,868464.47888268,0
+CLX.US,D,20151030,000000,102.33,102.694,101.514,101.681,2284250.7279569,0
+CLX.US,D,20151102,000000,104.189,106.108,102.91,104.838,2332811.7878883,0
+CLX.US,D,20151103,000000,104.425,104.809,103.687,103.933,1205940.6136106,0
+CLX.US,D,20151104,000000,103.885,104.031,103.156,103.559,1290465.7120854,0
+CLX.US,D,20151105,000000,103.333,103.785,102.625,103.579,1466869.7634094,0
+CLX.US,D,20151106,000000,103.087,103.176,101.258,101.946,1012729.3499732,0
+CLX.US,D,20151109,000000,101.69,101.808,100.589,101.642,1168892.7635418,0
+CLX.US,D,20151110,000000,101.376,102.252,101.258,101.946,1081086.7459371,0
+CLX.US,D,20151111,000000,102.32,103.747,102.32,102.92,891731.85858096,0
+CLX.US,D,20151112,000000,102.566,102.989,101.563,101.592,995582.556938,0
+CLX.US,D,20151113,000000,101.544,102.064,100.186,100.658,1143083.6119735,0
+CLX.US,D,20151116,000000,100.973,101.652,100.471,101.632,870620.91813722,0
+CLX.US,D,20151117,000000,101.681,102.172,101.228,101.563,623228.22860947,0
+CLX.US,D,20151118,000000,101.72,103.137,101.455,103.058,791955.11217721,0
+CLX.US,D,20151119,000000,103.265,104.091,103.225,103.668,852063.95006849,0
+CLX.US,D,20151120,000000,104.209,104.337,103.196,103.284,755259.04333518,0
+CLX.US,D,20151123,000000,103.343,104.661,103.333,104.523,633778.6152876,0
+CLX.US,D,20151124,000000,104.229,104.465,103.875,104.041,789676.66787292,0
+CLX.US,D,20151125,000000,104.219,104.868,104.051,104.475,573463.38552048,0
+CLX.US,D,20151127,000000,104.249,105.055,104.229,104.671,329900.6378465,0
+CLX.US,D,20151130,000000,104.671,104.868,103.619,103.658,1166111.0484072,0
+CLX.US,D,20151201,000000,104.307,105.782,104.169,105.606,1185237.3733748,0
+CLX.US,D,20151202,000000,105.596,106.344,105.055,105.36,926094.5808463,0
+CLX.US,D,20151203,000000,105.507,106.442,104.425,105.133,1263870.6446549,0
+CLX.US,D,20151204,000000,105.37,107.405,105.182,107.376,1059977.8389109,0
+CLX.US,D,20151207,000000,107.327,108.005,107.051,107.858,923626.01200613,0
+CLX.US,D,20151208,000000,107.504,108.359,107.15,108.163,1258900.9722946,0
+CLX.US,D,20151209,000000,108.241,108.684,106.166,106.53,1526711.2069,0
+CLX.US,D,20151210,000000,106.52,106.648,105.418,105.772,1203644.8852576,0
+CLX.US,D,20151211,000000,105.192,105.753,104.465,105.005,1126777.6370728,0
+CLX.US,D,20151214,000000,105.291,106.334,104.189,105.448,2422336.0432771,0
+CLX.US,D,20151215,000000,106.334,108.507,106.008,107.681,1692917.6694814,0
+CLX.US,D,20151216,000000,108.163,109.707,107.641,109.333,1431494.3992311,0
+CLX.US,D,20151217,000000,109.54,109.874,108.792,109.5,2409686.1530343,0
+CLX.US,D,20151218,000000,109.137,109.137,105.871,105.93,2987105.5522933,0
+CLX.US,D,20151221,000000,107.022,107.258,105.89,106.452,1481380.2306611,0
+CLX.US,D,20151222,000000,106.678,106.736,105.596,106.402,1407478.7218942,0
+CLX.US,D,20151223,000000,106.736,107.445,106.54,106.894,826254.79850018,0
+CLX.US,D,20151224,000000,106.707,107.042,106.206,106.628,298456.8863967,0
+CLX.US,D,20151228,000000,106.442,107.071,106.284,106.786,727981.76433474,0
+CLX.US,D,20151229,000000,107.327,107.691,107.11,107.573,934914.52923531,0
+CLX.US,D,20151230,000000,107.789,107.789,106.815,106.914,714188.07675045,0
+CLX.US,D,20151231,000000,106.658,106.914,105.714,105.743,845898.62822054,0
+CLX.US,D,20160104,000000,104.513,104.759,103.235,104.445,1836673.1694892,0
+CLX.US,D,20160105,000000,104.681,106.362,104.513,105.97,1884435.0963446,0
+CLX.US,D,20160106,000000,104.799,106.362,104.799,105.91,1624428.1013802,0
+CLX.US,D,20160107,000000,104.583,105.812,104.395,104.779,1333754.1204496,0
+CLX.US,D,20160108,000000,104.956,106.244,104.73,105.232,1418726.5707735,0
+CLX.US,D,20160111,000000,105.635,106.894,105.35,106.481,1430295.6996171,0
+CLX.US,D,20160112,000000,106.835,107.317,106.234,107.071,1271281.4347192,0
+CLX.US,D,20160113,000000,107.209,107.897,106.608,106.835,1679823.4775157,0
+CLX.US,D,20160114,000000,106.933,107.553,106.048,106.166,1413045.2022896,0
+CLX.US,D,20160115,000000,104.759,106.304,104.711,105.763,1547414.4471358,0
+CLX.US,D,20160119,000000,106.392,107.681,105.832,106.442,945095.85063792,0
+CLX.US,D,20160120,000000,105.3,106.216,103.196,104.553,2068863.0131079,0
+CLX.US,D,20160121,000000,104.533,105.389,103.609,104.986,1543846.816139,0
+CLX.US,D,20160122,000000,105.763,106.717,104.887,106.402,985776.40106341,0
+CLX.US,D,20160125,000000,105.98,106.904,104.848,104.907,2007663.24673,0
+CLX.US,D,20160126,000000,105.222,106.334,104.405,105.34,1876480.3671001,0
+CLX.US,D,20160127,000000,105.33,105.822,104.14,104.563,1740184.4591765,0
+CLX.US,D,20160128,000000,104.405,105.88,103.825,105.724,1369534.1347096,0
+CLX.US,D,20160129,000000,106.442,108.635,105.694,108.251,2391243.0563453,0
+CLX.US,D,20160201,000000,108.321,110.897,108.153,110.592,1572890.1182347,0
+CLX.US,D,20160202,000000,109.953,110.504,107.927,108.281,1827628.5284669,0
+CLX.US,D,20160203,000000,108.93,110.238,107.74,109.982,2184786.1111388,0
+CLX.US,D,20160204,000000,110.386,110.396,104.189,104.632,3002164.0255601,0
+CLX.US,D,20160205,000000,104.848,105.536,102.684,104.347,2065877.9562237,0
+CLX.US,D,20160208,000000,103.697,107.042,103.412,106.589,2041686.3882735,0
+CLX.US,D,20160209,000000,105.91,109.038,104.878,107.957,2709395.6246085,0
+CLX.US,D,20160210,000000,108.281,109.835,106.894,107.317,1997916.0599628,0
+CLX.US,D,20160211,000000,106.668,107.337,104.947,106.54,2718760.5288865,0
+CLX.US,D,20160212,000000,107.405,107.947,106.294,107.002,1286521.8988519,0
+CLX.US,D,20160216,000000,107.238,107.779,106.284,107.484,1212759.6791835,0
+CLX.US,D,20160217,000000,107.465,109.333,107.179,108.585,1442230.8436101,0
+CLX.US,D,20160218,000000,108.595,108.713,107.189,107.297,1126632.2477219,0
+CLX.US,D,20160219,000000,107.297,108.015,106.442,107.917,948297.46648541,0
+CLX.US,D,20160222,000000,108.193,108.694,107.238,107.651,1067142.5854581,0
+CLX.US,D,20160223,000000,107.72,108.399,107.681,108.093,823937.71926346,0
+CLX.US,D,20160224,000000,107.169,109.343,107.061,109.274,1307103.1340379,0
+CLX.US,D,20160225,000000,109.461,110.326,109.156,110.278,1081560.5322137,0
+CLX.US,D,20160226,000000,109.54,110.061,106.796,107.238,1354614.9505413,0
+CLX.US,D,20160229,000000,107.091,107.543,106.048,106.048,1315997.3021655,0
+CLX.US,D,20160301,000000,106.186,106.688,104.691,105.281,1961024.7830411,0
+CLX.US,D,20160302,000000,105.045,105.852,104.14,105.743,1554803.8863163,0
+CLX.US,D,20160303,000000,105.734,105.734,104.366,105.36,1266104.3537743,0
+CLX.US,D,20160304,000000,105.399,105.743,104.602,105.379,1620748.6324212,0
+CLX.US,D,20160307,000000,105.222,105.31,103.196,103.569,1536345.5389961,0
+CLX.US,D,20160308,000000,103.481,106.432,102.989,105.281,1683507.0133098,0
+CLX.US,D,20160309,000000,105.576,106.274,104.868,105.065,1233049.1189589,0
+CLX.US,D,20160310,000000,105.458,106.186,104.809,105.31,1106863.3628255,0
+CLX.US,D,20160311,000000,105.802,106.353,105.133,106.078,1217630.7307953,0
+CLX.US,D,20160314,000000,106.078,106.52,105.35,105.664,1129192.3203494,0
+CLX.US,D,20160315,000000,105.31,106.628,105.133,106.304,938374.3891048,0
+CLX.US,D,20160316,000000,105.586,107.523,105.409,106.884,1330318.66159,0
+CLX.US,D,20160317,000000,106.697,107.533,106.51,107.042,1000179.0971878,0
+CLX.US,D,20160318,000000,107.051,107.543,105.98,106.894,4501563.3853622,0
+CLX.US,D,20160321,000000,106.894,107.533,106.146,106.924,1029978.830592,0
+CLX.US,D,20160322,000000,106.924,107.337,105.704,105.97,991005.33415444,0
+CLX.US,D,20160323,000000,106.028,107.287,105.97,106.618,972382.28001709,0
+CLX.US,D,20160324,000000,106.481,107.042,105.852,106.176,1041810.2702926,0
+CLX.US,D,20160328,000000,106.353,107.494,106.353,107.012,681699.1487077,0
+CLX.US,D,20160329,000000,107.405,108.005,106.874,107.376,754354.17254945,0
+CLX.US,D,20160330,000000,107.504,107.759,106.697,107.346,1102354.2595281,0
+CLX.US,D,20160331,000000,107.15,107.573,105.517,105.743,1876801.6470645,0
+CLX.US,D,20160401,000000,104.671,106.973,104.258,106.864,1426387.4711898,0
+CLX.US,D,20160404,000000,106.963,107.504,106.226,107.081,1256287.0141035,0
+CLX.US,D,20160405,000000,107.376,108.497,107.042,107.435,1791501.8165237,0
+CLX.US,D,20160406,000000,107.405,108.723,107.317,108.575,1215125.5604402,0
+CLX.US,D,20160407,000000,108.251,108.281,107.523,107.937,1008461.2066491,0
+CLX.US,D,20160408,000000,108.221,108.665,107.277,107.838,894585.76003663,0
+CLX.US,D,20160411,000000,107.897,108.379,107.376,107.513,890055.30585549,0
+CLX.US,D,20160412,000000,107.455,107.74,106.806,107.523,785797.92399925,0
+CLX.US,D,20160413,000000,107.759,107.917,105.31,105.812,1900041.5756266,0
+CLX.US,D,20160414,000000,105.822,106.924,105.694,106.166,966998.80719636,0
+CLX.US,D,20160415,000000,106.57,106.786,105.527,106.038,1385171.1152541,0
+CLX.US,D,20160418,000000,105.998,106.884,105.527,106.776,932319.88851039,0
+CLX.US,D,20160419,000000,106.835,107.14,106.362,106.835,799714.63334205,0
+CLX.US,D,20160420,000000,106.668,106.924,105.33,105.35,1332435.4492034,0
+CLX.US,D,20160421,000000,105.114,105.163,102.212,102.232,1551858.4810733,0
+CLX.US,D,20160422,000000,101.828,103.393,100.619,103.353,1662365.5716036,0
+CLX.US,D,20160425,000000,102.979,104.868,102.763,104.357,1304882.6421323,0
+CLX.US,D,20160426,000000,104.366,105.35,104.366,104.445,1514076.5672884,0
+CLX.US,D,20160427,000000,104.701,105.625,104.071,105.33,1199602.4512755,0
+CLX.US,D,20160428,000000,104.858,105.822,104.838,105.33,941063.5837433,0
+CLX.US,D,20160429,000000,104.976,105.782,104.72,105.704,1518921.1844727,0
+CLX.US,D,20160502,000000,105.714,107.219,105.389,107.169,1939590.5292155,0
+CLX.US,D,20160503,000000,109.608,111.831,108.595,109.255,3486926.6897777,0
+CLX.US,D,20160504,000000,108.92,109.382,107.907,109.117,1968843.2733134,0
+CLX.US,D,20160505,000000,109.333,110.208,108.311,108.851,1426736.2022904,0
+CLX.US,D,20160506,000000,108.999,110.278,108.605,110.14,1157416.1551942,0
+CLX.US,D,20160509,000000,110.376,111.232,110.16,111.133,1210787.2642124,0
+CLX.US,D,20160510,000000,111.35,112.147,111.005,112.137,1007448.5647361,0
+CLX.US,D,20160511,000000,112.137,112.235,110.74,111.585,1259929.8815476,0
+CLX.US,D,20160512,000000,112.097,112.383,111.585,112.166,1033992.7967292,0
+CLX.US,D,20160513,000000,112.363,112.471,110.976,111.399,1016612.1606819,0
+CLX.US,D,20160516,000000,111.399,112.067,110.71,111.418,960594.55879263,0
+CLX.US,D,20160517,000000,111.399,112.195,108.969,109.255,1692160.2214641,0
+CLX.US,D,20160518,000000,109.294,109.461,107.346,108.153,1569198.4487707,0
+CLX.US,D,20160519,000000,107.985,110.061,107.622,109.697,1508050.5345389,0
+CLX.US,D,20160520,000000,109.825,110.16,108.419,108.753,1212958.9540982,0
+CLX.US,D,20160523,000000,108.901,109.284,108.457,108.959,745856.52083356,0
+CLX.US,D,20160524,000000,109.087,110.258,108.783,109.776,920379.66097372,0
+CLX.US,D,20160525,000000,109.736,110.208,108.91,109.186,776679.06323832,0
+CLX.US,D,20160526,000000,109.264,109.884,109.068,109.333,676410.22980053,0
+CLX.US,D,20160527,000000,109.599,109.796,109.137,109.461,570334.97270284,0
+CLX.US,D,20160531,000000,109.707,109.815,107.957,108.497,1411509.9720801,0
+CLX.US,D,20160601,000000,108.595,109.697,108.349,109.608,1116426.5253093,0
+CLX.US,D,20160602,000000,109.746,109.746,108.802,109.569,852960.68718423,0
+CLX.US,D,20160603,000000,109.569,109.864,108.851,109.638,906997.74043238,0
+CLX.US,D,20160606,000000,109.461,109.796,108.802,109.166,977464.80704841,0
+CLX.US,D,20160607,000000,109.363,109.56,108.93,109.186,1018463.587312,0
+CLX.US,D,20160608,000000,108.979,109.854,108.665,109.815,641843.14907684,0
+CLX.US,D,20160609,000000,109.766,110.602,109.461,110.504,583126.1854616,0
+CLX.US,D,20160610,000000,110.1,111.261,109.766,111.222,840617.84298336,0
+CLX.US,D,20160613,000000,111.025,111.812,110.67,110.75,899128.41472275,0
+CLX.US,D,20160614,000000,110.424,112.274,109.707,112.097,1208185.5065262,0
+CLX.US,D,20160615,000000,112.107,112.323,111.261,111.546,806829.56116064,0
+CLX.US,D,20160616,000000,111.418,112.579,111.33,112.373,847086.14403822,0
+CLX.US,D,20160617,000000,112.175,112.175,110.7,111.723,1590679.4711987,0
+CLX.US,D,20160620,000000,111.959,112.323,111.527,111.684,899523.91442573,0
+CLX.US,D,20160621,000000,112.127,113.011,111.861,112.363,983741.96685864,0
+CLX.US,D,20160622,000000,112.303,113.031,112.205,112.992,841299.03784453,0
+CLX.US,D,20160623,000000,113.484,113.503,112.805,113.297,550410.53136803,0
+CLX.US,D,20160624,000000,111.881,115.215,111.418,113.858,2507267.8252511,0
+CLX.US,D,20160627,000000,113.602,116.159,113.582,115.667,2828641.326828,0
+CLX.US,D,20160628,000000,115.825,115.825,114.418,115.343,1760197.3541724,0
+CLX.US,D,20160629,000000,115.372,116.021,113.503,114.133,1798528.2906812,0
+CLX.US,D,20160630,000000,114.458,116.819,113.808,116.799,1868414.8166021,0
+CLX.US,D,20160701,000000,117.064,117.221,115.186,115.785,1119459.3675046,0
+CLX.US,D,20160705,000000,116.179,118.234,116.081,117.536,1537098.9201784,0
+CLX.US,D,20160706,000000,118.342,118.578,116.238,116.651,1503209.9841896,0
+CLX.US,D,20160707,000000,116.493,116.709,115.5,116.09,1356152.2141683,0
+CLX.US,D,20160708,000000,116.011,116.867,115.638,116.779,1174908.6292038,0
+CLX.US,D,20160711,000000,116.543,116.709,115.274,116.238,1135701.2897541,0
+CLX.US,D,20160712,000000,115.392,115.766,114.478,114.969,1079424.4271341,0
+CLX.US,D,20160713,000000,115.284,115.982,114.842,115.687,554186.58765815,0
+CLX.US,D,20160714,000000,115.579,116.779,115.274,115.382,880950.67901703,0
+CLX.US,D,20160715,000000,115.638,116.218,114.979,115.294,1043264.1638023,0
+CLX.US,D,20160718,000000,115.422,115.638,114.772,114.87,753398.46632632,0
+CLX.US,D,20160719,000000,114.782,115.195,114.398,115.087,799995.2449565,0
+CLX.US,D,20160720,000000,115.254,115.549,114.192,114.251,647139.18494524,0
+CLX.US,D,20160721,000000,114.064,114.172,113.317,113.641,836298.8642218,0
+CLX.US,D,20160722,000000,113.69,114.182,113.503,114.104,758951.72950796,0
+CLX.US,D,20160725,000000,113.966,114.241,113.513,114.182,571392.34980078,0
+CLX.US,D,20160726,000000,114.104,114.576,113.228,113.69,738819.87958856,0
+CLX.US,D,20160727,000000,113.572,113.572,110.7,111.251,2046926.5051608,0
+CLX.US,D,20160728,000000,111.222,111.379,110.002,111.084,1746356.8979857,0
+CLX.US,D,20160729,000000,110.779,111.901,110.434,111.281,1146108.3204988,0
+CLX.US,D,20160801,000000,110.956,111.812,110.956,111.527,1045448.054193,0
+CLX.US,D,20160802,000000,111.438,112.235,110.258,110.661,1595246.5268948,0
+CLX.US,D,20160803,000000,112.353,112.609,111.044,111.723,1700741.2432973,0
+CLX.US,D,20160804,000000,111.743,113.749,111.743,113.71,1256016.5695765,0
+CLX.US,D,20160805,000000,113.602,113.769,111.901,112.283,1325431.3426383,0
+CLX.US,D,20160808,000000,112.283,112.471,111.418,112.235,728329.47872656,0
+CLX.US,D,20160809,000000,112.353,112.884,111.851,112.579,868722.72290468,0
+CLX.US,D,20160810,000000,112.795,113.651,112.501,113.651,728112.91976324,0
+CLX.US,D,20160811,000000,114.054,114.388,112.933,113.11,704581.19579048,0
+CLX.US,D,20160812,000000,113.435,113.986,113.031,113.277,477182.0837924,0
+CLX.US,D,20160815,000000,113.071,113.267,112.265,112.303,562350.7589047,0
+CLX.US,D,20160816,000000,112.019,112.303,111.251,111.29,588887.87393659,0
+CLX.US,D,20160817,000000,111.654,112.303,110.524,111.654,1079175.3334909,0
+CLX.US,D,20160818,000000,111.527,111.91,111.074,111.418,773939.03316242,0
+CLX.US,D,20160819,000000,111.114,111.271,110.789,111.054,846311.41197223,0
+CLX.US,D,20160822,000000,111.054,111.31,110.652,111.162,989431.46901252,0
+CLX.US,D,20160823,000000,111.369,111.645,110.582,110.789,913320.65213627,0
+CLX.US,D,20160824,000000,110.71,111.143,110.1,111.025,863169.45972303,0
+CLX.US,D,20160825,000000,111.084,111.753,110.916,111.271,809027.68547385,0
+CLX.US,D,20160826,000000,111.172,112.215,110.818,110.916,691713.72987562,0
+CLX.US,D,20160829,000000,111.084,111.881,111.005,111.625,598693.01310242,0
+CLX.US,D,20160830,000000,111.576,111.831,110.779,110.936,567424.13555728,0
+CLX.US,D,20160831,000000,111.094,111.359,110.562,111.261,918204.92096172,0
+CLX.US,D,20160901,000000,110.848,111.33,110.76,111.261,743421.50338207,0
+CLX.US,D,20160902,000000,111.497,112.255,111.31,112.067,670616.00664561,0
+CLX.US,D,20160906,000000,111.969,112.609,111.3,112.097,956200.34358371,0
+CLX.US,D,20160907,000000,111.733,111.733,109.205,109.953,1443069.6283272,0
+CLX.US,D,20160908,000000,109.412,109.579,107.533,107.838,1684463.7362417,0
+CLX.US,D,20160909,000000,106.943,107.209,104.317,104.347,2441346.4634474,0
+CLX.US,D,20160912,000000,104.553,105.517,104.425,105.33,1249638.7556002,0
+CLX.US,D,20160913,000000,105.015,105.35,104.376,104.504,1484585.9133435,0
+CLX.US,D,20160914,000000,104.563,104.937,103.795,104.021,963047.87700158,0
+CLX.US,D,20160915,000000,103.983,104.405,103.785,104.031,854047.54883586,0
+CLX.US,D,20160916,000000,104.258,104.622,103.363,104.199,1338261.1903295,0
+CLX.US,D,20160919,000000,104.003,104.622,103.903,104.14,865487.5556685,0
+CLX.US,D,20160920,000000,104.14,106.008,104.14,104.829,1319035.2279046,0
+CLX.US,D,20160921,000000,104.887,105.792,104.209,105.645,804508.41508893,0
+CLX.US,D,20160922,000000,106.186,107.573,106.156,107.465,1619611.9520409,0
+CLX.US,D,20160923,000000,107.366,107.74,106.678,107.425,991570.62421834,0
+CLX.US,D,20160926,000000,107.307,107.317,106.678,106.717,911448.89133118,0
+CLX.US,D,20160927,000000,107.1,107.179,106.56,106.854,835827.11136272,0
+CLX.US,D,20160928,000000,106.756,107.081,106.146,107.012,540320.71375275,0
+CLX.US,D,20160929,000000,106.599,106.982,105.507,105.832,751688.36221216,0
+CLX.US,D,20160930,000000,106.274,106.835,106.126,106.304,974166.60386985,0
+CLX.US,D,20161003,000000,105.852,105.862,104.711,105.556,830685.61522402,0
+CLX.US,D,20161004,000000,105.418,105.684,103.353,103.649,1419242.0421088,0
+CLX.US,D,20161005,000000,103.767,103.993,102.891,103.225,1644078.0313531,0
+CLX.US,D,20161006,000000,103.156,105.153,102.901,104.199,1273700.1848307,0
+CLX.US,D,20161007,000000,104.513,104.769,103.275,104.131,1147082.3274794,0
+CLX.US,D,20161010,000000,104.209,104.573,103.156,103.53,766186.62895882,0
+CLX.US,D,20161011,000000,103.333,103.461,102.212,102.645,992367.72387678,0
+CLX.US,D,20161012,000000,102.95,104.021,102.95,103.521,786594.00694894,0
+CLX.US,D,20161013,000000,103.412,104.504,103.196,104.021,978644.1891961,0
+CLX.US,D,20161014,000000,104.051,104.465,103.373,103.383,643717.96000818,0
+CLX.US,D,20161017,000000,103.619,104.003,103.304,103.707,597251.32009774,0
+CLX.US,D,20161018,000000,104.071,104.317,103.412,103.412,849640.11641322,0
+CLX.US,D,20161019,000000,103.53,103.865,102.399,102.606,1468987.5677315,0
+CLX.US,D,20161020,000000,102.724,103.137,101.632,101.662,1273150.145398,0
+CLX.US,D,20161021,000000,101.524,102.202,100.658,101.908,1333522.310855,0
+CLX.US,D,20161024,000000,102.094,102.34,101.11,101.445,1502008.2344495,0
+CLX.US,D,20161025,000000,101.652,103.353,101.346,102.212,1374152.0258431,0
+CLX.US,D,20161026,000000,102.094,102.36,101.662,101.828,864744.3415737,0
+CLX.US,D,20161027,000000,101.75,102.35,100.757,100.825,945232.08961015,0
+CLX.US,D,20161028,000000,100.855,101.936,100.835,101.75,1223811.3032744,0
+CLX.US,D,20161031,000000,101.848,102.694,101.514,102.616,1535158.0231785,0
+CLX.US,D,20161101,000000,102.448,102.596,100.983,102.124,1717269.8774138,0
+CLX.US,D,20161102,000000,100.176,100.904,98.3566,98.8582,2459175.4680526,0
+CLX.US,D,20161103,000000,98.5828,99.183,97.2462,98.0516,1908262.682563,0
+CLX.US,D,20161104,000000,98.0516,98.2975,96.8212,96.8212,1448689.9942862,0
+CLX.US,D,20161107,000000,97.4803,98.3074,96.9668,97.676,1603240.9077804,0
+CLX.US,D,20161108,000000,97.5874,98.8778,97.3829,98.5336,1211446.0914811,0
+CLX.US,D,20161109,000000,96.9579,98.9566,96.2045,98.4254,1410712.8724217,0
+CLX.US,D,20161110,000000,98.0714,98.455,95.0922,95.934,1826553.8673202,0
+CLX.US,D,20161111,000000,95.934,97.3927,95.5456,96.658,1127853.3149282,0
+CLX.US,D,20161114,000000,96.5311,97.0455,95.8387,96.7052,1410668.1372368,0
+CLX.US,D,20161115,000000,97.3052,98.0714,97.074,97.5874,1245649.190473,0
+CLX.US,D,20161116,000000,97.8225,98.1402,97.2264,97.4123,1223839.7711194,0
+CLX.US,D,20161117,000000,97.197,97.9926,96.5695,97.0553,1777834.2008242,0
+CLX.US,D,20161118,000000,97.197,98.2385,96.9865,98.1304,1661171.9555334,0
+CLX.US,D,20161121,000000,98.1992,98.455,97.5874,98.1795,1405368.0345334,0
+CLX.US,D,20161122,000000,98.4844,99.9306,98.4844,99.3694,1128826.3052001,0
+CLX.US,D,20161123,000000,99.2217,99.5568,98.5533,98.691,761378.61328947,0
+CLX.US,D,20161125,000000,99.2514,100.196,99.0156,100.196,524892.15850166,0
+CLX.US,D,20161128,000000,100.097,100.707,99.6153,100.353,1131029.513057,0
+CLX.US,D,20161129,000000,100.579,101.081,99.9504,100.589,1435604.9526993,0
+CLX.US,D,20161130,000000,100.609,100.943,98.7205,98.7599,2145121.2527526,0
+CLX.US,D,20161201,000000,98.4451,98.7401,95.9636,97.1124,2353323.8868794,0
+CLX.US,D,20161202,000000,97.4999,98.2287,97.2166,97.4517,975288.03361891,0
+CLX.US,D,20161205,000000,98.0025,98.1304,96.6187,97.256,1271057.7587946,0
+CLX.US,D,20161206,000000,97.4321,97.7537,97.0839,97.676,702340.36970985,0
+CLX.US,D,20161207,000000,97.6662,99.0451,97.3829,98.9172,1033506.8099476,0
+CLX.US,D,20161208,000000,98.3271,98.5042,97.793,98.032,892909.20731116,0
+CLX.US,D,20161209,000000,97.676,98.6713,97.4999,98.5533,777140.64900992,0
+CLX.US,D,20161212,000000,98.455,99.3308,98.455,99.183,812885.07846381,0
+CLX.US,D,20161213,000000,99.2614,100.806,98.9762,100.107,1036315.9762184,0
+CLX.US,D,20161214,000000,100.019,100.314,99.0746,99.1731,1007771.8781179,0
+CLX.US,D,20161215,000000,98.868,101.356,98.3271,101.189,1525842.9376292,0
+CLX.US,D,20161216,000000,101.73,103.501,101.022,101.76,2840286.7088277,0
+CLX.US,D,20161219,000000,101.936,102.222,101.258,101.69,854475.58321877,0
+CLX.US,D,20161220,000000,101.681,102.606,100.796,102.399,1286453.7793658,0
+CLX.US,D,20161221,000000,101.908,102.802,101.78,102.192,929048.11975928,0
+CLX.US,D,20161222,000000,102.124,103.147,101.808,103.009,725703.32003044,0
+CLX.US,D,20161223,000000,103.019,103.903,102.802,103.343,734390.07957347,0
+CLX.US,D,20161227,000000,103.255,104.74,103.058,104.219,1343281.6981272,0
+CLX.US,D,20161228,000000,103.983,104.583,102.753,102.852,1187242.3230259,0
+CLX.US,D,20161229,000000,102.94,104.425,102.861,103.747,774652.76270353,0
+CLX.US,D,20161230,000000,103.501,103.639,102.3,102.616,831399.34476512,0
+CLX.US,D,20170103,000000,103.068,103.747,102.36,103.441,1224290.1730948,0
+CLX.US,D,20170104,000000,104.14,104.73,103.649,104.219,1303895.4179379,0
+CLX.US,D,20170105,000000,104.327,104.927,103.737,104.887,907400.35709659,0
+CLX.US,D,20170106,000000,104.691,104.966,104.159,104.73,615858.10689512,0
+CLX.US,D,20170109,000000,104.956,105.124,103.383,103.687,950934.80897776,0
+CLX.US,D,20170110,000000,103.422,103.461,101.848,102.026,1345500.1566154,0
+CLX.US,D,20170111,000000,101.888,102.694,101.366,101.494,1000128.2617504,0
+CLX.US,D,20170112,000000,101.406,102.074,101.258,101.8,904726.41308931,0
+CLX.US,D,20170113,000000,101.808,102.172,101.572,102.163,546402.66548337,0
+CLX.US,D,20170117,000000,102.212,103.913,102.163,103.707,1031188.7140022,0
+CLX.US,D,20170118,000000,103.697,104.071,103.078,103.343,820355.85434421,0
+CLX.US,D,20170119,000000,103.333,103.885,102.625,102.802,748637.21925937,0
+CLX.US,D,20170120,000000,104.021,104.199,102.969,103.805,986426.07795339,0
+CLX.US,D,20170123,000000,103.53,104.327,103.393,104.111,609282.03471298,0
+CLX.US,D,20170124,000000,104.189,104.72,103.885,104.661,784040.03457393,0
+CLX.US,D,20170125,000000,104.641,104.72,103.767,104.513,946552.79427382,0
+CLX.US,D,20170126,000000,104.386,104.829,104.081,104.691,807402.98489452,0
+CLX.US,D,20170127,000000,104.357,104.455,102.281,103.677,1228393.6096017,0
+CLX.US,D,20170130,000000,104.061,104.111,102.95,103.511,974385.19625067,0
+CLX.US,D,20170131,000000,103.639,103.913,103.058,103.275,1297067.2019863,0
+CLX.US,D,20170201,000000,102.94,104.111,102.891,103.903,1203825.8594148,0
+CLX.US,D,20170202,000000,104.287,104.641,103.245,103.461,1543045.6496455,0
+CLX.US,D,20170203,000000,104.986,108.969,104.553,107.681,2654745.4959853,0
+CLX.US,D,20170206,000000,108.005,108.065,106.452,106.53,1400154.3520736,0
+CLX.US,D,20170207,000000,106.973,108.055,106.353,107.848,1076669.146427,0
+CLX.US,D,20170208,000000,108.173,109.52,107.907,109.333,1514369.3794078,0
+CLX.US,D,20170209,000000,109.323,110.14,109.215,109.608,1267920.1955982,0
+CLX.US,D,20170210,000000,109.127,109.894,108.94,109.314,1290295.9217245,0
+CLX.US,D,20170213,000000,109.294,109.658,108.851,109.382,859438.13861782,0
+CLX.US,D,20170214,000000,108.969,109.776,108.655,109.608,977899.95839255,0
+CLX.US,D,20170215,000000,109.982,110.572,109.235,110.504,788917.18643815,0
+CLX.US,D,20170216,000000,110.306,112.048,110.032,111.949,1830278.0714642,0
+CLX.US,D,20170217,000000,113.031,115.372,112.441,115.058,2974886.7465597,0
+CLX.US,D,20170221,000000,115.186,116.759,115.058,116.553,1593325.9640698,0
+CLX.US,D,20170222,000000,116.139,117.359,115.087,116.955,1600150.1131864,0
+CLX.US,D,20170223,000000,117.133,117.32,116.553,116.877,1170686.2377733,0
+CLX.US,D,20170224,000000,116.483,117.379,115.854,117.349,1046052.9958981,0
+CLX.US,D,20170227,000000,116.671,117.556,116.179,117.408,942259.23323096,0
+CLX.US,D,20170228,000000,117.143,117.89,117.025,117.713,1386220.358682,0
+CLX.US,D,20170301,000000,117.418,118.106,117.093,118.018,1046410.8773774,0
+CLX.US,D,20170302,000000,117.88,118.668,117.546,118.224,994242.53480811,0
+CLX.US,D,20170303,000000,118.048,118.097,117.251,117.821,792502.10148364,0
+CLX.US,D,20170306,000000,117.182,117.979,117.035,117.703,1024931.8883669,0
+CLX.US,D,20170307,000000,117.447,118.215,117.349,117.812,980822.99604309,0
+CLX.US,D,20170308,000000,117.349,118.008,117.271,117.379,1834174.0993866,0
+CLX.US,D,20170309,000000,117.664,118.284,117.447,117.949,720865.8198074,0
+CLX.US,D,20170310,000000,118.284,118.864,117.939,118.804,667094.12754249,0
+CLX.US,D,20170313,000000,118.824,119.208,118.677,118.952,952970.25989128,0
+CLX.US,D,20170314,000000,118.746,118.962,118.116,118.431,586555.54406864,0
+CLX.US,D,20170315,000000,118.323,119.867,118.058,119.316,832276.76441466,0
+CLX.US,D,20170316,000000,119.316,119.326,118.166,118.756,880447.40818676,0
+CLX.US,D,20170317,000000,119.09,119.15,118.333,118.342,1477511.6538749,0
+CLX.US,D,20170320,000000,118.392,118.766,118.028,118.284,590547.14261334,0
+CLX.US,D,20170321,000000,118.766,118.962,117.713,118.323,742048.94657225,0
+CLX.US,D,20170322,000000,118.696,118.696,117.497,118.028,743600.44412172,0
+CLX.US,D,20170323,000000,117.841,118.559,117.733,118.352,818513.57809281,0
+CLX.US,D,20170324,000000,118.441,118.804,118.146,118.588,751705.64626088,0
+CLX.US,D,20170327,000000,118.008,118.932,117.575,117.831,680573.65212365,0
+CLX.US,D,20170328,000000,117.507,118.116,117.083,117.861,656366.8335422,0
+CLX.US,D,20170329,000000,117.684,117.821,116.827,116.985,770959.059822,0
+CLX.US,D,20170330,000000,116.985,117.045,116.336,116.415,604353.03070261,0
+CLX.US,D,20170331,000000,116.257,116.799,115.992,116.031,895885.11381659,0
+CLX.US,D,20170403,000000,116.277,116.691,115.392,115.775,985838.42029704,0
+CLX.US,D,20170404,000000,115.746,116.041,114.96,115.943,904595.25766082,0
+CLX.US,D,20170405,000000,116.356,116.739,115.136,115.53,1264850.751888,0
+CLX.US,D,20170406,000000,115.53,115.726,114.32,114.418,1210341.9457808,0
+CLX.US,D,20170407,000000,114.566,114.842,114.084,114.644,900773.44947704,0
+CLX.US,D,20170410,000000,114.644,115.333,114.428,115.058,532371.06805204,0
+CLX.US,D,20170411,000000,114.684,116.11,114.684,115.766,862582.81877543,0
+CLX.US,D,20170412,000000,115.136,115.893,114.96,115.864,719328.5561804,0
+CLX.US,D,20170413,000000,115.864,115.864,114.822,115.195,943689.74243941,0
+CLX.US,D,20170417,000000,115.864,116.917,115.667,116.907,754549.38062907,0
+CLX.US,D,20170418,000000,116.729,117.625,116.729,117.379,845359.77258409,0
+CLX.US,D,20170419,000000,117.192,117.438,116.917,117.31,891054.73055478,0
+CLX.US,D,20170420,000000,117.073,117.595,116.779,117.438,1120639.7663611,0
+CLX.US,D,20170421,000000,117.349,117.664,116.209,116.247,937513.23679524,0
+CLX.US,D,20170424,000000,116.267,116.985,115.579,116.789,1025663.9186655,0
+CLX.US,D,20170425,000000,116.827,118.126,116.681,117.87,762024.22334446,0
+CLX.US,D,20170426,000000,118.166,118.166,115.549,115.618,1034284.5921399,0
+CLX.US,D,20170427,000000,115.726,116.405,115.294,116.011,623995.84371422,0
+CLX.US,D,20170428,000000,115.638,115.884,114.576,115.726,1180835.0244959,0
+CLX.US,D,20170501,000000,116.09,116.317,115.5,115.549,499077.92338961,0
+CLX.US,D,20170502,000000,115.874,116.218,112.383,112.609,1762251.1058434,0
+CLX.US,D,20170503,000000,111.703,113.907,110.474,113.563,1769896.7556284,0
+CLX.US,D,20170504,000000,113.887,114.782,113.749,114.596,1051203.6424155,0
+CLX.US,D,20170505,000000,114.506,115.195,114.506,115.038,735535.91033248,0
+CLX.US,D,20170508,000000,115.048,115.992,114.054,114.182,662216.97567827,0
+CLX.US,D,20170509,000000,113.976,114.851,113.946,114.644,795911.12591573,0
+CLX.US,D,20170510,000000,114.654,115.343,114.378,115.264,674034.18145643,0
+CLX.US,D,20170511,000000,114.842,115.097,114.506,114.782,721967.93209025,0
+CLX.US,D,20170512,000000,114.606,115.116,114.192,114.418,912921.0855983,0
+CLX.US,D,20170515,000000,114.408,115.048,114.408,114.9,820230.7991682,0
+CLX.US,D,20170516,000000,115.156,115.569,113.13,113.159,1314391.9190524,0
+CLX.US,D,20170517,000000,113.061,114.34,113.002,113.592,1020754.2321213,0
+CLX.US,D,20170518,000000,113.346,113.808,112.451,113.159,634151.74739812,0
+CLX.US,D,20170519,000000,113.376,114.634,113.081,114.418,822947.44494289,0
+CLX.US,D,20170522,000000,114.398,115.097,114.3,114.742,650522.79165863,0
+CLX.US,D,20170523,000000,114.654,115.264,113.887,113.995,653758.97560355,0
+CLX.US,D,20170524,000000,114.634,115.008,114.222,114.93,582809.98904096,0
+CLX.US,D,20170525,000000,115.274,117.201,115.215,116.975,715679.58848378,0
+CLX.US,D,20170526,000000,116.809,117.035,116.395,116.847,517659.29246829,0
+CLX.US,D,20170530,000000,116.671,116.995,116.267,116.789,635515.15382921,0
+CLX.US,D,20170531,000000,117.103,118.264,117.064,117.507,814215.95021496,0
+CLX.US,D,20170601,000000,117.566,117.713,116.238,117.536,815077.10252452,0
+CLX.US,D,20170602,000000,117.93,118.294,117.32,118.274,706968.42793081,0
+CLX.US,D,20170605,000000,118.008,118.746,117.595,118.52,542222.97582029,0
+CLX.US,D,20170606,000000,118.598,119.07,117.979,118.648,665792.74034503,0
+CLX.US,D,20170607,000000,118.431,119.366,118.284,119.07,592507.35707951,0
+CLX.US,D,20170608,000000,118.972,119.198,117.457,118.166,627554.32433227,0
+CLX.US,D,20170609,000000,118.264,118.814,117.802,118.716,556886.96609288,0
+CLX.US,D,20170612,000000,118.834,119.208,118.008,118.756,587268.256901,0
+CLX.US,D,20170613,000000,118.696,119.376,118.185,119.012,497081.10740851,0
+CLX.US,D,20170614,000000,119.248,120.899,119.238,120.418,835937.93261625,0
+CLX.US,D,20170615,000000,120.162,121.677,119.916,121.333,984416.04475857,0
+CLX.US,D,20170616,000000,121.235,121.598,119.376,120.772,1233708.9629364,0
+CLX.US,D,20170619,000000,120.881,122.198,120.329,122.188,721650.71896086,0
+CLX.US,D,20170620,000000,122.041,122.73,121.057,121.293,700896.64328768,0
+CLX.US,D,20170621,000000,121.5,121.726,120.497,120.625,652689.39800064,0
+CLX.US,D,20170622,000000,120.605,121.117,120.251,120.664,535619.45250194,0
+CLX.US,D,20170623,000000,120.763,121.441,120.182,120.251,875814.26642207,0
+CLX.US,D,20170626,000000,120.517,120.999,120.143,120.585,524498.69221618,0
+CLX.US,D,20170627,000000,120.201,120.555,118.53,118.54,717256.50375195,0
+CLX.US,D,20170628,000000,119.218,119.739,117.831,117.91,692446.77688294,0
+CLX.US,D,20170629,000000,117.526,117.526,114.93,115.323,1399491.4579699,0
+CLX.US,D,20170630,000000,115.667,115.972,115.294,115.343,694972.281413,0
+CLX.US,D,20170703,000000,115.136,116.681,115.136,115.815,601570.2988593,0
+CLX.US,D,20170705,000000,115.903,116.563,115.687,116.09,1019775.141597,0
+CLX.US,D,20170706,000000,115.963,116.327,115.343,115.805,890218.99596392,0
+CLX.US,D,20170707,000000,116.247,116.927,115.953,116.327,680286.94025671,0
+CLX.US,D,20170710,000000,116.415,116.769,115.431,115.559,485365.57250516,0
+CLX.US,D,20170711,000000,115.707,116.189,114.084,114.251,865103.23976175,0
+CLX.US,D,20170712,000000,114.536,114.9,113.779,113.838,934730.50495192,0
+CLX.US,D,20170713,000000,113.808,114.015,113.081,113.228,798925.66735359,0
+CLX.US,D,20170714,000000,113.533,114.369,113.474,114.172,609352.18761659,0
+CLX.US,D,20170717,000000,114.369,114.91,113.74,114.546,723836.64276909,0
+CLX.US,D,20170718,000000,114.566,115.087,114.251,114.596,507534.90675558,0
+CLX.US,D,20170719,000000,114.526,114.586,113.484,113.73,851757.92073534,0
+CLX.US,D,20170720,000000,114.31,114.654,113.808,114.034,507326.48146224,0
+CLX.US,D,20170721,000000,113.454,115.244,113.287,115.215,647940.35143867,0
+CLX.US,D,20170724,000000,115.077,115.087,113.887,114.418,811817.53427839,0
+CLX.US,D,20170725,000000,114.654,115.815,114.015,115.756,790703.54370841,0
+CLX.US,D,20170726,000000,115.707,116.483,115.451,116.247,843402.60824416,0
+CLX.US,D,20170727,000000,116.671,116.995,115.687,116.887,1136927.4405043,0
+CLX.US,D,20170728,000000,116.611,116.877,115.284,115.667,711336.20871227,0
+CLX.US,D,20170731,000000,115.638,116.621,115.274,116.307,726005.2825286,0
+CLX.US,D,20170801,000000,116.513,116.709,115.805,115.992,586639.93089473,0
+CLX.US,D,20170802,000000,115.717,116.041,114.34,114.969,1134628.662025,0
+CLX.US,D,20170803,000000,116.553,119.306,115.106,117.379,1422156.9460893,0
+CLX.US,D,20170804,000000,117.556,117.556,116.553,117.163,861792.83607822,0
+CLX.US,D,20170807,000000,117.172,118.166,116.809,118.048,671218.91493318,0
+CLX.US,D,20170808,000000,118.008,118.185,117.123,117.31,512964.13146997,0
+CLX.US,D,20170809,000000,117.379,117.684,116.523,116.917,648449.72252143,0
+CLX.US,D,20170810,000000,116.455,117.192,116.356,116.681,582944.1945957,0
+CLX.US,D,20170811,000000,117.192,117.664,116.641,117.005,604096.82009811,0
+CLX.US,D,20170814,000000,117.31,118.382,117.172,118.106,514963.99757731,0
+CLX.US,D,20170815,000000,118.008,118.962,117.92,118.736,458745.08735593,0
+CLX.US,D,20170816,000000,118.776,119.838,118.726,119.306,512643.86821435,0
+CLX.US,D,20170817,000000,119.208,120.153,119.159,119.503,1006185.812471,0
+CLX.US,D,20170818,000000,119.484,120.31,119.12,119.995,843025.40929865,0
+CLX.US,D,20170821,000000,120.143,121.293,119.808,120.929,567329.58164372,0
+CLX.US,D,20170822,000000,120.841,121.263,120.418,121.117,524709.15092702,0
+CLX.US,D,20170823,000000,120.673,121.372,120.369,120.861,550502.03515536,0
+CLX.US,D,20170824,000000,120.899,120.959,119.277,119.346,688741.89020518,0
+CLX.US,D,20170825,000000,119.533,120.123,119.336,119.769,421990.04940652,0
+CLX.US,D,20170828,000000,119.995,120.083,119.326,119.788,677726.86762921,0
+CLX.US,D,20170829,000000,119.621,120.517,119.592,119.67,498902.0327762,0
+CLX.US,D,20170830,000000,119.454,119.867,119.032,119.651,561866.80554064,0
+CLX.US,D,20170831,000000,119.867,120.881,119.641,120.693,895460.12955992,0
+CLX.US,D,20170901,000000,120.683,121.401,120.015,120.201,704187.72950499,0
+CLX.US,D,20170905,000000,119.73,120.595,119.464,120.517,620678.32306945,0
+CLX.US,D,20170906,000000,120.3,120.319,117.654,118.804,1003579.9879499,0
+CLX.US,D,20170907,000000,118.804,119.1,117.812,118.51,797290.79968678,0
+CLX.US,D,20170908,000000,118.166,118.166,116.336,116.759,972345.67850216,0
+CLX.US,D,20170911,000000,116.955,118.097,116.641,117.625,741006.82010554,0
+CLX.US,D,20170912,000000,117.625,118.402,117.595,118.106,636952.7799989,0
+CLX.US,D,20170913,000000,118.106,118.156,116.533,116.799,693558.03954452,0
+CLX.US,D,20170914,000000,116.809,117.497,116.238,117.389,621089.07340365,0
+CLX.US,D,20170915,000000,117.093,118.686,117.073,118.648,1039395.5870161,0
+CLX.US,D,20170918,000000,118.844,119.66,118.668,119.188,767264.34023172,0
+CLX.US,D,20170919,000000,119.7,119.877,119.07,119.808,706329.93483706,0
+CLX.US,D,20170920,000000,119.887,120.192,117.772,117.949,920657.22246193,0
+CLX.US,D,20170921,000000,118.048,118.333,113.907,114.428,1298717.3202843,0
+CLX.US,D,20170922,000000,114.506,115.048,112.903,113.12,1255476.6972313,0
+CLX.US,D,20170925,000000,113.13,114.468,112.933,113.671,921339.43403185,0
+CLX.US,D,20170926,000000,114.143,114.488,113.464,114.398,739008.98741569,0
+CLX.US,D,20170927,000000,114.458,114.458,110.661,112.667,1588585.0511778,0
+CLX.US,D,20170928,000000,112.127,114.015,111.615,113.267,1114238.5680836,0
+CLX.US,D,20170929,000000,113.267,114.969,113.061,114.91,1224096.9984326,0
+CLX.US,D,20171002,000000,114.96,115.274,112.747,112.805,1056053.3431436,0
+CLX.US,D,20171003,000000,112.845,113.68,111.969,113.12,1710428.4442484,0
+CLX.US,D,20171004,000000,112.973,114.536,112.785,114.388,1240250.4670211,0
+CLX.US,D,20171005,000000,114.634,115.49,111.989,112.373,2044839.2021011,0
+CLX.US,D,20171006,000000,112.087,112.697,111.438,112.511,1258384.4842506,0
+CLX.US,D,20171009,000000,112.667,112.825,111.044,111.34,1165568.1259358,0
+CLX.US,D,20171010,000000,111.684,113.228,111.29,112.569,1339803.5375003,0
+CLX.US,D,20171011,000000,112.756,113.956,112.756,113.74,758250.20047184,0
+CLX.US,D,20171012,000000,113.759,114.212,112.893,113.897,892589.96076428,0
+CLX.US,D,20171013,000000,114.28,115.038,114.034,114.388,755489.83622098,0
+CLX.US,D,20171016,000000,114.398,115.225,114.054,114.812,554039.16488969,0
+CLX.US,D,20171017,000000,114.802,115.038,113.828,114.87,698014.27398706,0
+CLX.US,D,20171018,000000,114.812,114.92,113.887,114.094,1028263.6429341,0
+CLX.US,D,20171019,000000,113.7,113.72,112.511,113.356,724148.77235473,0
+CLX.US,D,20171020,000000,112.992,112.992,111.104,111.3,1850660.0317356,0
+CLX.US,D,20171023,000000,111.202,112.137,110.946,112.019,1365016.8977422,0
+CLX.US,D,20171024,000000,112.235,112.235,110.878,111.556,987916.57297798,0
+CLX.US,D,20171025,000000,110.74,111.625,108.831,111.448,1613242.2717346,0
+CLX.US,D,20171026,000000,111.743,112.982,111.743,112.127,975329.71867758,0
+CLX.US,D,20171027,000000,111.939,112.265,110.652,111.389,1287016.0193034,0
+CLX.US,D,20171030,000000,111.153,111.192,109.087,109.884,1450134.7374171,0
+CLX.US,D,20171031,000000,110.238,111.782,109.166,110.956,2467255.252473,0
+CLX.US,D,20171101,000000,113.002,115.382,110.887,112.283,2776344.8789564,0
+CLX.US,D,20171102,000000,111.949,114.104,110.396,113.356,1766191.8689507,0
+CLX.US,D,20171103,000000,113.523,113.808,112.185,112.363,1241434.9327125,0
+CLX.US,D,20171106,000000,112.609,112.874,111.949,112.019,988884.47970609,0
+CLX.US,D,20171107,000000,111.802,113.887,111.802,113.749,906070.50205419,0
+CLX.US,D,20171108,000000,114.005,115.382,113.74,114.91,1024550.6225864,0
+CLX.US,D,20171109,000000,114.733,115.667,114.084,114.614,575823.16652462,0
+CLX.US,D,20171110,000000,114.261,116.1,114.261,115.805,819703.12732798,0
+CLX.US,D,20171113,000000,115.943,118.668,115.854,118.451,1306370.0870306,0
+CLX.US,D,20171114,000000,118.382,119.14,117.979,118.658,911956.22899643,0
+CLX.US,D,20171115,000000,118.294,119.07,116.346,116.445,718913.73901121,0
+CLX.US,D,20171116,000000,116.621,118.333,116.375,117.998,786974.2560207,0
+CLX.US,D,20171117,000000,117.379,118.932,116.847,117.073,722019.78423639,0
+CLX.US,D,20171120,000000,117.457,119.346,117.192,118.028,731905.24339332,0
+CLX.US,D,20171121,000000,118.166,119.68,118.166,118.52,742830.79559947,0
+CLX.US,D,20171122,000000,118.284,118.834,118.008,118.342,583427.13125101,0
+CLX.US,D,20171124,000000,118.638,118.962,117.753,118.726,348808.37043329,0
+CLX.US,D,20171127,000000,118.559,119.424,118.106,118.972,734592.40461432,0
+CLX.US,D,20171128,000000,119.258,120.103,118.451,120.103,703872.54979311,0
+CLX.US,D,20171129,000000,119.995,122.159,119.218,122.08,1446508.137313,0
+CLX.US,D,20171130,000000,121.903,123.094,121.087,122.149,1249538.1014342,0
+CLX.US,D,20171201,000000,122.159,122.749,120.595,122.454,1040498.7160077,0
+CLX.US,D,20171204,000000,122.778,125.553,122.208,125.395,1727290.5588342,0
+CLX.US,D,20171205,000000,125.769,126.91,124.598,126.85,1376233.2286503,0
+CLX.US,D,20171206,000000,126.556,127.45,126.29,127.214,953287.47302066,0
+CLX.US,D,20171207,000000,126.949,127.332,125.562,126.467,1171293.2128958,0
+CLX.US,D,20171208,000000,126.369,127.402,125.523,127.382,792688.15918453,0
+CLX.US,D,20171211,000000,127.156,127.254,125.621,127.214,841691.48742126,0
+CLX.US,D,20171212,000000,127.392,127.775,126.369,127.312,927433.58626744,0
+CLX.US,D,20171213,000000,127.45,129.231,127.322,128.581,969187.78113083,0
+CLX.US,D,20171214,000000,128.611,128.847,127.913,128.247,861537.64218247,0
+CLX.US,D,20171215,000000,129.123,129.998,128.798,129.427,1258252.3121134,0
+CLX.US,D,20171218,000000,129.615,130.854,128.985,129.87,644681.79990129,0
+CLX.US,D,20171219,000000,130.185,130.952,129.683,129.821,763040.93209247,0
+CLX.US,D,20171220,000000,130.263,130.746,129.359,130.135,695875.11878124,0
+CLX.US,D,20171221,000000,130.175,131.198,130.145,130.49,861157.39311071,0
+CLX.US,D,20171222,000000,130.992,131.434,130.716,131.1,462774.30412431,0
+CLX.US,D,20171226,000000,131.129,131.906,130.922,131.257,391475.56975241,0
+CLX.US,D,20171227,000000,131.532,131.838,130.794,130.912,432589.23810455,0
+CLX.US,D,20171228,000000,130.746,131.188,130.205,130.676,519341.94544625,0
+CLX.US,D,20171229,000000,130.352,131.247,130.352,130.45,489141.62879528,0
+CLX.US,D,20180102,000000,130.49,130.578,127.038,127.156,989669.37885955,0
+CLX.US,D,20180103,000000,127.686,127.686,125.513,125.788,1178307.4865484,0
+CLX.US,D,20180104,000000,126.929,128.857,126.29,127.775,874507.79568087,0
+CLX.US,D,20180105,000000,127.814,127.952,126.978,127.785,751358.9485778,0
+CLX.US,D,20180108,000000,127.352,128.454,127.175,128.414,737736.06806318,0
+CLX.US,D,20180109,000000,128.473,128.739,127.785,128.149,615919.10942001,0
+CLX.US,D,20180110,000000,127.548,127.696,124.687,126.644,829080.23211091,0
+CLX.US,D,20180111,000000,126.359,126.772,124.401,124.519,1359564.2887266,0
+CLX.US,D,20180112,000000,124.509,124.529,122.976,123.614,1255840.6789631,0
+CLX.US,D,20180116,000000,124.038,125.769,123.949,124.883,989152.89081556,0
+CLX.US,D,20180117,000000,125.365,127.332,124.903,126.546,980005.56220969,0
+CLX.US,D,20180118,000000,126.595,126.644,124.981,125.513,668934.37037639,0
+CLX.US,D,20180119,000000,125.985,127.018,125.611,126.152,900583.32494116,0
+CLX.US,D,20180122,000000,126.083,126.762,125.237,126.693,837069.52945279,0
+CLX.US,D,20180123,000000,126.703,127.156,125.749,126.585,824751.08626187,0
+CLX.US,D,20180124,000000,126.614,127.008,124.765,125.463,811900.90439573,0
+CLX.US,D,20180125,000000,125.523,128.945,124.923,128.906,1417466.8686347,0
+CLX.US,D,20180126,000000,127.874,128.129,125.562,125.827,1389684.2853865,0
+CLX.US,D,20180129,000000,125.591,126.083,123.25,124.333,1369876.7655577,0
+CLX.US,D,20180130,000000,124.372,125.749,123.939,125.021,1162646.104994,0
+CLX.US,D,20180131,000000,125.179,126.467,124.313,124.981,2055973.1796006,0
+CLX.US,D,20180201,000000,124.883,125.867,123.762,123.762,1879473.5576543,0
+CLX.US,D,20180202,000000,119.012,119.296,115.343,115.471,3974907.2371827,0
+CLX.US,D,20180205,000000,114.822,116.129,111.891,112.019,2751730.3601671,0
+CLX.US,D,20180206,000000,110.818,115.667,110.258,115.225,3097392.0170252,0
+CLX.US,D,20180207,000000,115.372,115.402,112.638,112.747,2089595.7378974,0
+CLX.US,D,20180208,000000,112.373,114.34,111.222,112.687,2062632.6219001,0
+CLX.US,D,20180209,000000,113.385,114.3,110.248,113.602,1950160.2333599,0
+CLX.US,D,20180212,000000,113.631,115.038,112.019,112.874,1322018.2513713,0
+CLX.US,D,20180213,000000,112.411,113.622,112.028,113.356,1258064.220995,0
+CLX.US,D,20180214,000000,113.159,114.3,112.107,113.602,1155851.440431,0
+CLX.US,D,20180215,000000,114.034,115.598,112.825,115.579,958014.15199017,0
+CLX.US,D,20180216,000000,115.225,117.163,114.822,116.159,1210939.7705246,0
+CLX.US,D,20180220,000000,113.582,115.893,113.582,113.582,1161480.9567688,0
+CLX.US,D,20180221,000000,113.651,114.526,111.32,111.389,1059902.6024635,0
+CLX.US,D,20180222,000000,111.635,112.835,111.497,112.303,974839.66506104,0
+CLX.US,D,20180223,000000,112.874,114.162,112.038,114.162,1015690.0058474,0
+CLX.US,D,20180226,000000,114.606,116.071,114.33,116.021,1114634.0677866,0
+CLX.US,D,20180227,000000,115.943,116.995,114.488,114.812,1269674.0181886,0
+CLX.US,D,20180228,000000,115.402,115.549,113.622,113.858,1596400.4913238,0
+CLX.US,D,20180301,000000,113.858,116.169,113.73,114.478,1555630.4705284,0
+CLX.US,D,20180302,000000,113.808,115.667,113.74,115.5,918890.18265788,0
+CLX.US,D,20180305,000000,115.5,117.457,115.087,117.251,1189873.5652658,0
+CLX.US,D,20180306,000000,117.192,117.231,115.284,116.709,789473.32612331,0
+CLX.US,D,20180307,000000,116.218,116.661,114.733,115.156,945875.66624764,0
+CLX.US,D,20180308,000000,115.274,117.399,115.068,117.3,703770.87891831,0
+CLX.US,D,20180309,000000,117.507,117.595,115.963,116.061,931307.24659736,0
+CLX.US,D,20180312,000000,116.09,117.015,114.624,114.988,1102549.4676077,0
+CLX.US,D,20180313,000000,115.451,116.218,115.087,115.717,891524.44999637,0
+CLX.US,D,20180314,000000,115.805,115.972,113.317,113.385,816691.63601637,0
+CLX.US,D,20180315,000000,113.327,114.251,111.34,112.147,1401661.1144381,0
+CLX.US,D,20180316,000000,112.255,113.543,112.255,113.327,1649440.1532901,0
+CLX.US,D,20180319,000000,113.238,114.969,112.923,113.356,786922.40387455,0
+CLX.US,D,20180320,000000,113.602,114.27,112.579,113.021,729607.48162281,0
+CLX.US,D,20180321,000000,112.805,112.805,109.382,110.1,1655896.25384,0
+CLX.US,D,20180322,000000,109.835,112.077,109.806,110.72,1176299.4867711,0
+CLX.US,D,20180323,000000,111.005,111.792,109.461,109.707,889448.33073292,0
+CLX.US,D,20180326,000000,110.386,110.946,109.077,109.56,855745.45244504,0
+CLX.US,D,20180327,000000,109.53,112.421,109.225,111.477,845841.69253065,0
+CLX.US,D,20180328,000000,111.802,115.825,111.802,114.93,2029685.158212,0
+CLX.US,D,20180329,000000,115.589,118.215,115.589,117.418,2146164.3959281,0
+CLX.US,D,20180402,000000,116.809,116.809,112.835,113.494,1682840.0523711,0
+CLX.US,D,20180403,000000,113.592,113.907,112.491,113.189,1149555.9798633,0
+CLX.US,D,20180404,000000,112.393,115.766,112.019,114.694,1096078.1164266,0
+CLX.US,D,20180405,000000,114.634,115.49,113.041,114.87,1007941.6684788,0
+CLX.US,D,20180406,000000,114.684,116.553,112.727,113.346,1077444.8952018,0
+CLX.US,D,20180409,000000,113.798,114.015,112.019,112.893,834484.03910659,0
+CLX.US,D,20180410,000000,113.238,113.769,111.645,112.019,1064134.1442728,0
+CLX.US,D,20180411,000000,111.979,112.019,110.916,111.487,750197.86718757,0
+CLX.US,D,20180412,000000,111.703,111.812,109.678,109.962,1088327.7456405,0
+CLX.US,D,20180413,000000,110.15,111.153,109.943,110.74,719072.3455759,0
+CLX.US,D,20180416,000000,110.848,112.491,110.09,112.175,1217277.9328597,0
+CLX.US,D,20180417,000000,112.511,112.511,111.143,111.871,737788.93691807,0
+CLX.US,D,20180418,000000,111.871,112.727,111.359,111.763,944559.02841897,0
+CLX.US,D,20180419,000000,108.959,109.137,104.907,105.124,4478309.2228776,0
+CLX.US,D,20180420,000000,105.163,105.232,100.884,101.327,3529388.5139297,0
+CLX.US,D,20180423,000000,101.858,102.252,100.56,101.288,2374655.4531215,0
+CLX.US,D,20180424,000000,101.406,103.294,101.032,102.252,2173138.6957216,0
+CLX.US,D,20180425,000000,101.986,104.927,101.986,103.55,1727331.2271841,0
+CLX.US,D,20180426,000000,103.559,104.121,102.832,103.323,1546890.8421305,0
+CLX.US,D,20180427,000000,103.235,105.822,102.999,105.251,1547324.9767659,0
+CLX.US,D,20180430,000000,105.625,105.645,103.599,104.239,2782531.5516881,0
+CLX.US,D,20180501,000000,103.903,104.947,102.812,103.913,2013737.0647906,0
+CLX.US,D,20180502,000000,102.291,104.897,102.291,103.186,2953512.4785502,0
+CLX.US,D,20180503,000000,102.852,105.832,102.852,105.409,2289575.2316703,0
+CLX.US,D,20180504,000000,105.32,107.523,105.242,107.002,1578944.6188291,0
+CLX.US,D,20180507,000000,107.327,108.133,106.589,107.474,1089641.3333429,0
+CLX.US,D,20180508,000000,107.376,107.74,105.438,105.586,1330010.5988394,0
+CLX.US,D,20180509,000000,106.028,107.356,105.88,107.032,1620009.4851614,0
+CLX.US,D,20180510,000000,107.543,107.917,106.166,107.012,942013.18971394,0
+CLX.US,D,20180511,000000,107.376,107.897,106.314,107.228,936248.45111271,0
+CLX.US,D,20180514,000000,106.982,107.179,105.37,105.862,1223437.1544552,0
+CLX.US,D,20180515,000000,104.691,105.409,102.95,104.415,1995938.5614479,0
+CLX.US,D,20180516,000000,104.513,105.704,104.395,105.31,1361359.7963756,0
+CLX.US,D,20180517,000000,105.33,105.616,104.366,105.271,1060686.4849083,0
+CLX.US,D,20180518,000000,104.956,105.143,103.333,104.357,2576915.4246162,0
+CLX.US,D,20180521,000000,104.789,106.136,104.484,105.842,1132466.122518,0
+CLX.US,D,20180522,000000,106.166,107.277,105.625,106.362,918809.86266679,0
+CLX.US,D,20180523,000000,106.599,106.963,105.753,106.244,921105.5910198,0
+CLX.US,D,20180524,000000,106.638,107.573,106.264,106.481,1181188.8391402,0
+CLX.US,D,20180525,000000,106.589,109.392,106.56,109.048,1405146.3920263,0
+CLX.US,D,20180529,000000,108.713,111.054,108.713,110.424,2395238.721725,0
+CLX.US,D,20180530,000000,110.524,112.756,109.796,112.156,1762190.1033185,0
+CLX.US,D,20180531,000000,111.713,112.077,106.845,107.474,3823851.7683642,0
+CLX.US,D,20180601,000000,107.73,107.858,106.618,107.14,1302554.3790993,0
+CLX.US,D,20180604,000000,107.228,108.173,107.228,107.838,846513.73701308,0
+CLX.US,D,20180605,000000,108.301,108.329,106.953,107.985,1064030.4399805,0
+CLX.US,D,20180606,000000,107.838,108.655,107.248,108.448,925560.8087536,0
+CLX.US,D,20180607,000000,108.665,111.891,108.055,110.798,1949130.3073981,0
+CLX.US,D,20180608,000000,110.68,113.071,110.424,112.747,1248589.5121723,0
+CLX.US,D,20180611,000000,112.765,114.378,112.393,113.798,1550835.6720728,0
+CLX.US,D,20180612,000000,113.789,114.458,112.491,113.494,1517314.7846508,0
+CLX.US,D,20180613,000000,113.808,114.133,112.579,112.963,1535409.1502392,0
+CLX.US,D,20180614,000000,113.061,113.887,112.511,113.769,1195636.2704495,0
+CLX.US,D,20180615,000000,113.759,115.441,113.513,114.634,2120650.0898967,0
+CLX.US,D,20180618,000000,114.025,114.3,111.546,112.913,2068092.3478769,0
+CLX.US,D,20180619,000000,112.697,114.418,112.609,113.445,1541318.2614827,0
+CLX.US,D,20180620,000000,113.336,113.828,111.881,112.805,944828.45623719,0
+CLX.US,D,20180621,000000,112.973,113.327,111.999,112.923,1057182.9065626,0
+CLX.US,D,20180622,000000,112.973,115.058,112.973,114.664,1193783.8271106,0
+CLX.US,D,20180625,000000,114.724,118.097,114.684,117.782,1618567.7921567,0
+CLX.US,D,20180626,000000,117.457,118.008,115.274,116.671,1642866.1145255,0
+CLX.US,D,20180627,000000,116.691,118.284,115.618,116.189,1576228.9897632,0
+CLX.US,D,20180628,000000,116.591,119.159,116.395,119.07,1622224.8935233,0
+CLX.US,D,20180629,000000,118.834,121.175,118.304,120.31,1762709.6414887,0
+CLX.US,D,20180702,000000,119.366,120.182,118.294,118.766,1222228.2877538,0
+CLX.US,D,20180703,000000,119.012,119.385,117.211,118.156,999306.76108197,0
+CLX.US,D,20180705,000000,118.313,120.093,118.264,120.074,1455961.495252,0
+CLX.US,D,20180706,000000,120.408,121.235,119.867,120.477,1212134.4033035,0
+CLX.US,D,20180709,000000,120.083,120.3,117.064,117.329,1951784.9339392,0
+CLX.US,D,20180710,000000,117.546,118.106,116.365,117.851,1891009.1351092,0
+CLX.US,D,20180711,000000,118.166,119.012,117.792,118.55,1588734.5073637,0
+CLX.US,D,20180712,000000,118.716,119.474,118.284,118.706,1087565.2140795,0
+CLX.US,D,20180713,000000,119.188,120.28,119.05,119.602,1052631.1014978,0
+CLX.US,D,20180716,000000,119.72,119.72,118.628,119.376,1231179.3915713,0
+CLX.US,D,20180717,000000,119.434,120.546,119.218,120.103,590863.33903397,0
+CLX.US,D,20180718,000000,116.701,117.556,114.684,115.215,3268159.4350503,0
+CLX.US,D,20180719,000000,113.631,116.277,113.248,115.953,1538023.1084304,0
+CLX.US,D,20180720,000000,116.041,118.018,115.864,117.241,1836539.9806432,0
+CLX.US,D,20180723,000000,117.231,117.575,115.549,116.247,1142561.023677,0
+CLX.US,D,20180724,000000,115.677,116.297,114.104,115.294,1935063.1251606,0
+CLX.US,D,20180725,000000,115.48,116.837,115.048,115.923,1393215.3148684,0
+CLX.US,D,20180726,000000,116.228,118.362,116.228,117.201,1442238.9772801,0
+CLX.US,D,20180727,000000,116.533,119.06,115.638,118.058,1707157.6922061,0
+CLX.US,D,20180730,000000,117.438,120.575,117.163,119.739,2065985.727351,0
+CLX.US,D,20180731,000000,120.113,121.598,119.385,121.087,2594084.5852439,0
+CLX.US,D,20180801,000000,120.791,120.791,118.864,120.182,1777893.1699316,0
+CLX.US,D,20180802,000000,123.202,128.719,123.202,127.618,4274413.3670074,0
+CLX.US,D,20180803,000000,127.578,129.791,126.31,128.168,1994880.1676412,0
+CLX.US,D,20180806,000000,128.198,128.69,127.067,128.591,1114492.7452706,0
+CLX.US,D,20180807,000000,128.07,128.07,125.385,126.742,1932614.8904954,0
+CLX.US,D,20180808,000000,126.614,127.204,125.621,126.201,885121.21830138,0
+CLX.US,D,20180809,000000,126.339,126.378,125.425,125.601,721663.93617459,0
+CLX.US,D,20180810,000000,125.493,126.546,125.041,125.601,558704.84133432,0
+CLX.US,D,20180813,000000,126.26,126.752,124.775,126.496,723761.40632174,0
+CLX.US,D,20180814,000000,126.565,127.716,126.162,127.076,663889.46156875,0
+CLX.US,D,20180815,000000,127.706,130.332,127.312,129.87,1700150.5355147,0
+CLX.US,D,20180816,000000,130.145,131.729,129.457,131.474,863383.98526886,0
+CLX.US,D,20180817,000000,131.592,132.319,131.011,132.172,885271.69119609,0
+CLX.US,D,20180820,000000,132.368,133.165,132.172,132.781,955376.80949782,0
+CLX.US,D,20180821,000000,132.427,132.585,129.743,131.276,1454644.8574233,0
+CLX.US,D,20180822,000000,131.404,131.404,129.477,130.047,798422.39652332,0
+CLX.US,D,20180823,000000,129.693,130.952,128.935,130.706,813261.26070057,0
+CLX.US,D,20180824,000000,130.49,130.952,129.407,130.529,811177.00776715,0
+CLX.US,D,20180827,000000,131.07,131.07,129.034,129.595,760993.28067397,0
+CLX.US,D,20180828,000000,129.899,130.912,129.397,129.643,777302.30570085,0
+CLX.US,D,20180829,000000,129.625,130.48,129.397,129.693,746286.58863397,0
+CLX.US,D,20180830,000000,129.683,130.824,129.289,129.899,505209.69384887,0
+CLX.US,D,20180831,000000,129.752,130.716,128.709,129.88,1292061.9448198,0
+CLX.US,D,20180904,000000,129.88,132.408,129.575,130.912,962113.52166216,0
+CLX.US,D,20180905,000000,130.096,133.165,129.605,132.988,1222966.4183048,0
+CLX.US,D,20180906,000000,132.221,134.67,131.474,134.129,1138922.2230679,0
+CLX.US,D,20180907,000000,133.617,135.29,133.067,135.044,1120272.7345031,0
+CLX.US,D,20180910,000000,135.27,136.509,134.749,134.867,861910.77429299,0
+CLX.US,D,20180911,000000,135.191,135.27,134.277,134.532,1037918.3092053,0
+CLX.US,D,20180912,000000,134.601,135.486,134.109,135.132,623375.65137793,0
+CLX.US,D,20180913,000000,135.486,135.496,133.499,135.466,790977.03836162,0
+CLX.US,D,20180914,000000,135.466,135.692,133.913,135.614,704902.47575485,0
+CLX.US,D,20180917,000000,135.574,136.578,134.689,136.136,925527.25736491,0
+CLX.US,D,20180918,000000,136.608,136.981,134.749,136.056,864190.23530604,0
+CLX.US,D,20180919,000000,136.146,136.381,134.768,134.965,716591.57623075,0
+CLX.US,D,20180920,000000,134.837,136.558,134.66,136.086,1148350.1632882,0
+CLX.US,D,20180921,000000,136.47,137.433,136.283,136.568,1301516.3194676,0
+CLX.US,D,20180924,000000,136.49,136.509,134.129,134.345,747137.57385605,0
+CLX.US,D,20180925,000000,136.264,136.264,133.805,134.06,833195.86912286,0
+CLX.US,D,20180926,000000,134.443,136.008,133.795,134.709,968710.94472801,0
+CLX.US,D,20180927,000000,134.709,135.014,133.607,133.745,708023.77161125,0
+CLX.US,D,20180928,000000,133.647,134.768,133.647,134.749,841744.35627616,0
+CLX.US,D,20181001,000000,134.808,135.034,134.159,134.758,557434.97210806,0
+CLX.US,D,20181002,000000,134.66,136.971,134.66,136.411,858718.30882423,0
+CLX.US,D,20181003,000000,136.342,136.48,131.748,131.896,1606000.2553225,0
+CLX.US,D,20181004,000000,130.854,131.818,129.171,131.306,1262707.5298472,0
+CLX.US,D,20181005,000000,131.66,134.395,131.66,134.001,1745544.547696,0
+CLX.US,D,20181008,000000,133.46,135.014,133.067,134.277,883949.96982367,0
+CLX.US,D,20181009,000000,134.345,135.712,134.041,134.64,750822.12635885,0
+CLX.US,D,20181010,000000,131.67,134.375,130.441,132.191,1636279.8752558,0
+CLX.US,D,20181011,000000,132.191,133.037,126.782,127.392,1487110.4011649,0
+CLX.US,D,20181012,000000,128.581,130.529,127.234,129.752,1189527.8842915,0
+CLX.US,D,20181015,000000,130.067,133.017,129.771,131.336,1105302.7148973,0
+CLX.US,D,20181016,000000,132.142,133.795,131.582,133.205,674609.6386078,0
+CLX.US,D,20181017,000000,132.939,134.453,131.936,133.883,1253435.1460653,0
+CLX.US,D,20181018,000000,133.863,135.408,132.85,133.479,919456.48943053,0
+CLX.US,D,20181019,000000,135.309,138.417,135.309,136.666,1573937.3282452,0
+CLX.US,D,20181022,000000,136.814,137.011,133.883,135.142,1090962.0380066,0
+CLX.US,D,20181023,000000,134.552,135.191,133.617,134.503,1122014.3565884,0
+CLX.US,D,20181024,000000,134.896,139.057,134.66,137.021,1198620.3106249,0
+CLX.US,D,20181025,000000,136.962,137.739,135.29,135.82,1143250.3522081,0
+CLX.US,D,20181026,000000,134.443,135.437,131.65,132.437,1185533.2356205,0
+CLX.US,D,20181029,000000,133.037,135.476,132.949,134.169,1244032.6235637,0
+CLX.US,D,20181030,000000,134.955,137.905,134.306,137.797,1480594.3147988,0
+CLX.US,D,20181031,000000,130.559,136.824,129.841,133.873,3370041.7852711,0
+CLX.US,D,20181101,000000,133.647,138.879,133.391,138.604,2118110.3514441,0
+CLX.US,D,20181102,000000,138.565,139.646,137.847,139.037,1329123.0121024,0
+CLX.US,D,20181105,000000,139.096,141.811,138.624,141.535,1538804.9574576,0
+CLX.US,D,20181106,000000,141.525,142.705,140.906,142.558,1578753.4775845,0
+CLX.US,D,20181107,000000,142.883,143.129,140.502,143.069,1299275.493387,0
+CLX.US,D,20181108,000000,142.941,143.227,141.387,142.223,878072.37655141,0
+CLX.US,D,20181109,000000,142.243,143.522,141.751,143.129,1359268.426481,0
+CLX.US,D,20181112,000000,142.833,146.217,142.833,145.253,1215211.9806838,0
+CLX.US,D,20181113,000000,145.204,146.099,142.971,144.152,881596.28907202,0
+CLX.US,D,20181114,000000,143.788,145.253,143.6,144.417,872848.52700412,0
+CLX.US,D,20181115,000000,144.27,144.928,142.568,144.899,698232.86636788,0
+CLX.US,D,20181116,000000,144.84,146.974,144.328,146.069,790562.22119244,0
+CLX.US,D,20181119,000000,145.774,147.358,145.44,146.413,628309.73893204,0
+CLX.US,D,20181120,000000,146.197,146.965,144.486,144.614,1096489.8834695,0
+CLX.US,D,20181121,000000,144.308,145.695,143.561,144.024,972664.92504904,0
+CLX.US,D,20181123,000000,144.25,147.319,144.142,146.827,433282.6334707,0
+CLX.US,D,20181126,000000,146.621,147.81,144.594,147.269,891883.34818441,0
+CLX.US,D,20181127,000000,147.614,150.033,147.319,150.003,1079443.7446003,0
+CLX.US,D,20181128,000000,149.591,151.203,148.48,149.158,1124377.1877188,0
+CLX.US,D,20181129,000000,148.843,150.259,148.47,149.709,917629.46381035,0
+CLX.US,D,20181130,000000,150.043,150.141,148.598,149.325,2395666.7561079,0
+CLX.US,D,20181203,000000,149.128,149.315,145.784,149.04,1101704.5826381,0
+CLX.US,D,20181204,000000,149.561,150.092,147.181,147.525,1318689.5469303,0
+CLX.US,D,20181206,000000,147.515,147.908,145.007,147.653,1200132.1565332,0
+CLX.US,D,20181207,000000,147.673,147.79,145.883,146.493,897037.04482809,0
+CLX.US,D,20181210,000000,146.984,147.299,144.85,146.237,963267.48609115,0
+CLX.US,D,20181211,000000,146.895,150.427,146.511,149.787,1029967.6467958,0
+CLX.US,D,20181212,000000,150.319,151.066,147.407,147.732,1413365.4655452,0
+CLX.US,D,20181213,000000,148.056,150.013,147.476,148.843,851914.49388253,0
+CLX.US,D,20181214,000000,148.696,149.974,147.978,148.332,931281.82887866,0
+CLX.US,D,20181217,000000,147.751,148.498,140.236,141.339,1544093.8763647,0
+CLX.US,D,20181218,000000,141.309,142.657,139.509,140.208,1226359.175397,0
+CLX.US,D,20181219,000000,140.552,142.459,138.329,139.627,1773032.2854073,0
+CLX.US,D,20181220,000000,138.879,140.227,136.44,138.457,1617359.9421641,0
+CLX.US,D,20181221,000000,138.073,142.941,137.267,139.312,2300631.9393049,0
+CLX.US,D,20181224,000000,139.47,139.47,131.03,131.05,1006403.3881431,0
+CLX.US,D,20181226,000000,131.808,136.018,130.647,136.018,879451.03361371,0
+CLX.US,D,20181227,000000,135.083,138.191,132.752,138.123,935187.00717978,0
+CLX.US,D,20181228,000000,138.761,139.666,136.676,138.063,681309.74925721,0
+CLX.US,D,20181231,000000,138.467,139.362,137.532,138.978,627202.54310545,0
+CLX.US,D,20190102,000000,137.945,138.515,135.152,136.273,1163017.203687,0
+CLX.US,D,20190103,000000,136.43,139.086,135.664,137.07,976658.55701123,0
+CLX.US,D,20190104,000000,137.385,139.47,136.411,138.005,1143987.4660505,0
+CLX.US,D,20190107,000000,137.503,140.424,137.493,139.656,950305.46626274,0
+CLX.US,D,20190108,000000,139.863,140.404,135.476,136.283,2802873.8603183,0
+CLX.US,D,20190109,000000,136.932,138.103,135.762,136.116,1750730.7790196,0
+CLX.US,D,20190110,000000,135.772,138.123,134.631,138.053,1616797.7022264,0
+CLX.US,D,20190111,000000,138.575,139.362,137.217,138.279,1284995.8190211,0
+CLX.US,D,20190114,000000,137.483,137.532,135.476,136.322,1392890.9847778,0
+CLX.US,D,20190115,000000,136.824,139.037,136.814,137.611,949685.27392645,0
+CLX.US,D,20190116,000000,137.315,137.817,135.319,136.962,919916.04178463,0
+CLX.US,D,20190117,000000,137.139,137.581,136.165,137.021,814280.00286608,0
+CLX.US,D,20190118,000000,138.231,139.627,137.551,139.184,1043371.9349296,0
+CLX.US,D,20190122,000000,139.362,139.784,135.89,137.168,1170880.4291441,0
+CLX.US,D,20190123,000000,137.945,138.87,136.48,137.641,785102.49521561,0
+CLX.US,D,20190124,000000,137.011,137.011,134.758,135.338,1066571.1951418,0
+CLX.US,D,20190125,000000,135.034,136.529,133.361,133.991,1227610.7438658,0
+CLX.US,D,20190128,000000,133.352,133.961,132.28,133.135,1061279.2261083,0
+CLX.US,D,20190129,000000,133.371,134.001,132.23,132.447,1286210.785975,0
+CLX.US,D,20190130,000000,132.388,133.313,131.552,132.162,1461848.238903,0
+CLX.US,D,20190131,000000,131.67,134.788,130.283,134.621,1384639.3765789,0
+CLX.US,D,20190201,000000,136.116,137.011,135.358,135.988,1554128.7917076,0
+CLX.US,D,20190204,000000,141.525,146.385,140.62,143.709,4414097.9651881,0
+CLX.US,D,20190205,000000,142.883,142.951,137.955,138.594,2956687.6599702,0
+CLX.US,D,20190206,000000,138.437,139.952,138.241,139.568,957210.95207924,0
+CLX.US,D,20190207,000000,139.165,139.676,136.706,138.988,865958.29181883,0
+CLX.US,D,20190208,000000,138.496,141.329,138.496,141.24,918580.08648974,0
+CLX.US,D,20190211,000000,141.23,141.859,140.188,141.083,856683.87461946,0
+CLX.US,D,20190212,000000,141.073,141.211,139.952,140.522,937539.67122268,0
+CLX.US,D,20190213,000000,140.227,141.889,139.804,141.811,778458.30354734,0
+CLX.US,D,20190214,000000,141.122,142.568,140.198,141.84,679378.00263598,0
+CLX.US,D,20190215,000000,142.833,143.325,141.614,141.791,868463.46217394,0
+CLX.US,D,20190219,000000,141.771,142.431,140.935,141.565,831722.65814699,0
+CLX.US,D,20190220,000000,141.703,142.135,140.473,140.886,1000670.1675131,0
+CLX.US,D,20190221,000000,140.866,144.417,140.148,144.21,1319554.7660748,0
+CLX.US,D,20190222,000000,143.836,145.174,143.178,144.771,747414.11863551,0
+CLX.US,D,20190225,000000,145.184,145.184,142.509,142.991,673971.14551405,0
+CLX.US,D,20190226,000000,143.217,143.699,142.587,143.374,754033.90929383,0
+CLX.US,D,20190227,000000,142.686,143.522,141.997,142.263,561402.1696428,0
+CLX.US,D,20190228,000000,142.873,143.61,141.949,143.374,922866.53057136,0
+CLX.US,D,20190301,000000,143.552,143.798,141.703,143.148,719997.5505366,0
+CLX.US,D,20190304,000000,143.414,143.63,141.791,143.315,679665.73121167,0
+CLX.US,D,20190305,000000,143.129,144.554,142.185,142.223,793458.82441552,0
+CLX.US,D,20190306,000000,141.899,142.667,140.65,142.303,661572.38233203,0
+CLX.US,D,20190307,000000,142.568,144.486,142.293,142.549,684373.09271497,0
+CLX.US,D,20190308,000000,143.148,143.866,142.037,143.178,568128.71471966,0
+CLX.US,D,20190311,000000,143.099,144.574,142.804,144.318,991103.954903,0
+CLX.US,D,20190312,000000,144.338,145.41,144.162,144.426,694495.44501019,0
+CLX.US,D,20190313,000000,144.388,145.941,144.388,145.312,910760.57950877,0
+CLX.US,D,20190314,000000,145.548,146.345,144.958,145.017,792550.90350355,0
+CLX.US,D,20190315,000000,144.938,146.581,144.938,145.765,1549397.0291944,0
+CLX.US,D,20190318,000000,145.715,146.148,143.964,144.663,780458.16965468,0
+CLX.US,D,20190319,000000,143.306,144.152,141.161,142.331,1266978.7232976,0
+CLX.US,D,20190320,000000,142.775,143.325,141.25,141.515,1092308.160389,0
+CLX.US,D,20190321,000000,141.673,143.964,141.673,143.404,925852.60416428,0
+CLX.US,D,20190322,000000,143.561,145.066,142.961,143.473,864938.53294458,0
+CLX.US,D,20190325,000000,143.02,144.358,142.893,143.492,671004.38938735,0
+CLX.US,D,20190326,000000,144.21,145.607,143.66,145.135,742688.45637475,0
+CLX.US,D,20190327,000000,144.899,145.981,144.584,145.479,886418.53866384,0
+CLX.US,D,20190328,000000,146.197,146.699,145.656,146.345,801822.27057668,0
+CLX.US,D,20190329,000000,145.676,146.325,144.162,145.597,1216923.1015067,0
+CLX.US,D,20190401,000000,144.85,145.184,142.912,143.846,1268618.6745081,0
+CLX.US,D,20190402,000000,143.345,143.718,142.597,143.03,930488.79605521,0
+CLX.US,D,20190403,000000,142.745,142.823,141.004,142.391,1054533.3635653,0
+CLX.US,D,20190404,000000,143.129,143.129,142.165,142.421,791719.23574767,0
+CLX.US,D,20190405,000000,141.909,142.233,140.768,141.191,1024608.574985,0
+CLX.US,D,20190408,000000,138.309,140.188,137.493,139.165,1661265.4927382,0
+CLX.US,D,20190409,000000,138.801,139.676,138.171,138.771,863193.86073298,0
+CLX.US,D,20190410,000000,138.486,139.696,138.269,139.528,1063600.3721801,0
+CLX.US,D,20190411,000000,140.434,141.22,139.46,140.925,1053332.6305339,0
+CLX.US,D,20190412,000000,141.112,141.977,140.326,141.083,1013719.6242938,0
+CLX.US,D,20190415,000000,140.65,140.984,139.45,140.138,851412.23976101,0
+CLX.US,D,20190416,000000,140.492,140.965,137.296,138.221,1195623.0532358,0
+CLX.US,D,20190417,000000,138.535,139.066,137.847,138.84,783467.6275488,0
+CLX.US,D,20190418,000000,139.44,140.06,138.614,139.244,720403.21732705,0
+CLX.US,D,20190422,000000,140.148,140.512,139.106,140.188,1148062.4347125,0
+CLX.US,D,20190423,000000,140.07,140.571,138.693,140.178,1191072.2648797,0
+CLX.US,D,20190424,000000,140.394,141.505,139.854,140.798,1041723.8500491,0
+CLX.US,D,20190425,000000,140.227,142.105,139.804,141.594,1014586.8768559,0
+CLX.US,D,20190426,000000,142.253,144.053,141.643,143.856,1328927.8040228,0
+CLX.US,D,20190429,000000,143.384,143.856,141.968,142.784,1193133.1335119,0
+CLX.US,D,20190430,000000,142.263,145.902,141.535,145.823,2672479.9466769,0
+CLX.US,D,20190501,000000,135.27,140.945,135.22,135.27,4558681.0661168,0
+CLX.US,D,20190502,000000,135.211,136.165,132.959,135.81,2210999.9127888,0
+CLX.US,D,20190503,000000,136.018,136.037,134.65,135.28,1281082.50705,0
+CLX.US,D,20190506,000000,135.319,136.814,134.227,135.338,1429835.1305543,0
+CLX.US,D,20190507,000000,135.122,135.948,134.296,135.536,925254.77942044,0
+CLX.US,D,20190508,000000,135.692,137.021,134.473,135.89,1062638.5657044,0
+CLX.US,D,20190509,000000,135.89,136.116,133.833,134.178,1177346.6967815,0
+CLX.US,D,20190510,000000,133.637,135.476,132.899,135.29,981692.28202264,0
+CLX.US,D,20190513,000000,134.286,136.637,134.286,136.165,1042391.8276965,0
+CLX.US,D,20190514,000000,135.398,136.411,134.345,134.434,953558.93425638,0
+CLX.US,D,20190515,000000,134.562,136.234,134.562,135.408,750903.46305869,0
+CLX.US,D,20190516,000000,135.644,136.775,135.142,135.792,782531.23879188,0
+CLX.US,D,20190517,000000,135.142,135.388,133.991,134.267,1224143.767035,0
+CLX.US,D,20190520,000000,132.811,134.837,132.624,133.951,1169073.7376989,0
+CLX.US,D,20190521,000000,134.827,136.234,134.325,135.28,1163357.8011176,0
+CLX.US,D,20190522,000000,135.3,137.837,134.65,137.503,1176592.2988905,0
+CLX.US,D,20190523,000000,137.247,137.935,135.988,137.759,1082778.5492938,0
+CLX.US,D,20190524,000000,138.171,138.771,136.509,136.588,798189.57022003,0
+CLX.US,D,20190528,000000,136.45,137.719,133.933,134.051,1743726.6724546,0
+CLX.US,D,20190529,000000,133.303,134.689,132.014,134.581,1408311.4063589,0
+CLX.US,D,20190530,000000,134.345,136.942,134.345,136.598,1257506.0478923,0
+CLX.US,D,20190531,000000,136.401,136.588,135.309,135.88,1001736.6949897,0
+CLX.US,D,20190603,000000,135.968,139.646,134.503,139.292,1230295.8716693,0
+CLX.US,D,20190604,000000,139.656,140.316,138.387,139.509,1014739.3831681,0
+CLX.US,D,20190605,000000,140.188,141.987,139.194,141.859,1084006.7334614,0
+CLX.US,D,20190606,000000,142.165,145.695,141.919,145.135,1275139.8444179,0
+CLX.US,D,20190607,000000,145.656,146.521,142.607,143.001,1542354.2876969,0
+CLX.US,D,20190610,000000,142.902,143.443,141.604,143.129,705568.4199848,0
+CLX.US,D,20190611,000000,142.637,143.443,142.017,142.549,850408.74822672,0
+CLX.US,D,20190612,000000,143.109,144.122,142.883,143.247,823610.3390466,0
+CLX.US,D,20190613,000000,143.718,144.122,141.161,142.411,1133433.0125373,0
+CLX.US,D,20190614,000000,142.617,143.62,141.633,143.207,763539.119379,0
+CLX.US,D,20190617,000000,143.542,143.62,140.788,141.358,861724.71659211,0
+CLX.US,D,20190618,000000,141.791,142.007,139.214,140.266,839065.32872514,0
+CLX.US,D,20190619,000000,140.03,140.364,138.604,139.774,905408.62465923,0
+CLX.US,D,20190620,000000,139.774,141.397,139.224,141.142,1133150.3675054,0
+CLX.US,D,20190621,000000,141.387,141.761,140.218,141.457,1343425.0540607,0
+CLX.US,D,20190624,000000,141.958,142.431,141.053,141.712,645538.88537587,0
+CLX.US,D,20190625,000000,141.279,142.804,141.083,142.203,627307.2641065,0
+CLX.US,D,20190626,000000,141.397,141.85,138.289,138.447,866970.93373185,0
+CLX.US,D,20190627,000000,138.123,139.844,137.827,139.017,607060.52609857,0
+CLX.US,D,20190628,000000,139.204,140.837,138.879,139.794,1345891.5894834,0
+CLX.US,D,20190701,000000,140.364,140.916,138.141,139.509,1255401.460784,0
+CLX.US,D,20190702,000000,139.45,141.102,139.45,140.738,816045.00925263,0
+CLX.US,D,20190703,000000,141.309,144.044,140.945,143.276,802803.39451851,0
+CLX.US,D,20190705,000000,142.469,143.158,140.09,142.203,674934.98540717,0
+CLX.US,D,20190708,000000,142.558,143.463,142.253,143.207,573877.18598092,0
+CLX.US,D,20190709,000000,142.833,143.129,140.336,141.909,767807.26270316,0
+CLX.US,D,20190710,000000,141.741,142.313,140.444,141.073,957539.34900485,0
+CLX.US,D,20190711,000000,141.24,141.741,140.384,141.732,633764.38136513,0
+CLX.US,D,20190712,000000,142.145,144.426,141.929,144.298,816861.42637729,0
+CLX.US,D,20190715,000000,143.935,145.224,143.67,144.712,1174683.9365705,0
+CLX.US,D,20190716,000000,145.184,146.945,144.712,146.011,1032927.2859613,0
+CLX.US,D,20190717,000000,145.774,146.335,145.106,145.695,702618.94790681,0
+CLX.US,D,20190718,000000,147.958,147.997,144.594,147.958,1013727.7579638,0
+CLX.US,D,20190719,000000,147.908,149.296,147.368,147.771,990643.38584015,0
+CLX.US,D,20190722,000000,147.85,148.106,146.03,147.515,841161.78216354,0
+CLX.US,D,20190723,000000,148.686,150.151,147.928,150.102,1362251.4499476,0
+CLX.US,D,20190724,000000,150.181,150.515,149.05,149.344,1048602.9014381,0
+CLX.US,D,20190725,000000,148.538,150.348,148.243,149.305,870615.83459348,0
+CLX.US,D,20190726,000000,150.357,151.941,148.47,151.853,868620.03532113,0
+CLX.US,D,20190729,000000,151.145,152.364,149.984,150.967,1131590.7362859,0
+CLX.US,D,20190730,000000,151.577,152.836,150.947,151.774,1109874.8541371,0
+CLX.US,D,20190731,000000,151.528,152.66,148.154,149.404,1616613.677943,0
+CLX.US,D,20190801,000000,140.955,145.45,140.296,143.473,3048949.9120174,0
+CLX.US,D,20190802,000000,143.443,145.971,143.443,144.172,1438028.7863545,0
+CLX.US,D,20190805,000000,143.748,144.564,141.211,142.449,1637997.0963312,0
+CLX.US,D,20190806,000000,142.203,143.158,140.336,141.801,1317055.6959722,0
+CLX.US,D,20190807,000000,141.22,145.676,140.424,144.83,1217716.1343301,0
+CLX.US,D,20190808,000000,146.069,146.591,144.408,146.069,985316.84870931,0
+CLX.US,D,20190809,000000,146.305,147.033,144.879,145.44,617948.46008104,0
+CLX.US,D,20190812,000000,145.056,146.247,144.672,145.676,505674.32974672,0
+CLX.US,D,20190813,000000,145.912,147.083,145.381,146.049,941537.37001987,0
+CLX.US,D,20190814,000000,145.666,147.486,144.318,144.526,1087029.4085693,0
+CLX.US,D,20190815,000000,145.322,147.191,145.184,146.04,902355.44828895,0
+CLX.US,D,20190816,000000,146.876,148.096,146.689,147.85,825974.18688573,0
+CLX.US,D,20190819,000000,149.128,151.764,147.712,148.98,947326.50963106,0
+CLX.US,D,20190820,000000,149.079,149.079,145.755,146.069,1135300.7065074,0
+CLX.US,D,20190821,000000,146.807,147.053,144.8,145.263,874879.91108265,0
+CLX.US,D,20190822,000000,145.676,146.669,144.682,146.227,725365.7727261,0
+CLX.US,D,20190823,000000,146.257,146.257,142.539,143.266,873374.16542684,0
+CLX.US,D,20190826,000000,143.807,144.84,143.365,144.21,728912.05283917,0
+CLX.US,D,20190827,000000,145.027,146.503,144.702,145.765,750173.46617762,0
+CLX.US,D,20190828,000000,145.931,147.201,145.577,147.013,606305.11149879,0
+CLX.US,D,20190829,000000,147.525,147.525,144.85,146.315,854663.67433716,0
+CLX.US,D,20190830,000000,146.276,147.437,144.781,145.351,1193749.2590132,0
+CLX.US,D,20190903,000000,145.263,149.325,144.702,149.187,1603196.1725955,0
+CLX.US,D,20190904,000000,149.414,151.056,148.961,151.017,1302285.9679898,0
+CLX.US,D,20190905,000000,151.518,151.518,148.44,149.05,1065268.7912356,0
+CLX.US,D,20190906,000000,149.925,150.131,148.282,148.902,945506.60097211,0
+CLX.US,D,20190909,000000,148.784,148.784,143.591,145.499,1622351.9821168,0
+CLX.US,D,20190910,000000,144.456,145.479,142.469,145.45,1452444.6996926,0
+CLX.US,D,20190911,000000,144.053,146.04,142.695,146.03,971545.52871747,0
+CLX.US,D,20190912,000000,147.21,147.978,145.863,147.21,770310.39964077,0
+CLX.US,D,20190913,000000,146.601,147.437,145.076,146.04,991586.89155831,0
+CLX.US,D,20190916,000000,144.948,145.233,141.24,141.299,1147689.302602,0
+CLX.US,D,20190917,000000,141.014,143.591,141.014,142.912,946733.76843097,0
+CLX.US,D,20190918,000000,143.984,144.063,141.623,143.138,872956.29813141,0
+CLX.US,D,20190919,000000,143.522,143.62,141.594,141.703,1214614.1559399,0
+CLX.US,D,20190920,000000,142.057,142.057,139.106,139.47,2152405.9709321,0
+CLX.US,D,20190923,000000,137.827,139.784,137.021,138.043,1512154.9877547,0
+CLX.US,D,20190924,000000,139.184,139.332,137.365,138.752,1539506.4864937,0
+CLX.US,D,20190925,000000,139.027,139.519,137.532,138.535,1128867.9902588,0
+CLX.US,D,20190926,000000,139.342,139.627,138.299,138.359,1026146.8553208,0
+CLX.US,D,20190927,000000,139.509,140.354,138.545,140.286,1014849.1877128,0
+CLX.US,D,20190930,000000,138.998,140.108,138.653,139.548,943854.44925659,0
+CLX.US,D,20191001,000000,140.08,140.434,138.811,139.007,1014964.0758014,0
+CLX.US,D,20191002,000000,139.135,140.326,132.437,137.237,3095868.9873207,0
+CLX.US,D,20191003,000000,136.49,137.777,134.277,135.093,1865584.2994477,0
+CLX.US,D,20191004,000000,135.722,139.184,135.712,139.096,1399834.0888179,0
+CLX.US,D,20191007,000000,139.41,140.482,138.811,138.899,1019649.0697122,0
+CLX.US,D,20191008,000000,139.224,139.224,137.424,137.65,886097.25869947,0
+CLX.US,D,20191009,000000,137.759,138.427,136.903,137.925,803969.55945248,0
+CLX.US,D,20191010,000000,137.797,139.332,137.65,138.515,835109.31498662,0
+CLX.US,D,20191011,000000,139.48,139.568,137.847,138.063,735414.92199146,0
+CLX.US,D,20191014,000000,138.467,138.496,136.47,136.637,658721.5310026,0
+CLX.US,D,20191015,000000,136.548,137.178,135.526,136.184,984763.75915039,0
+CLX.US,D,20191016,000000,136.696,136.942,134.827,136.46,836034.51994731,0
+CLX.US,D,20191017,000000,136.411,137.995,136.037,137.286,693118.82136538,0
+CLX.US,D,20191018,000000,137.079,138.241,137.079,137.551,634172.08157308,0
+CLX.US,D,20191021,000000,137.532,137.551,136.608,136.971,948669.58188718,0
+CLX.US,D,20191022,000000,137.178,137.247,135.3,136.401,1016689.4305467,0
+CLX.US,D,20191023,000000,135.466,137.739,135.408,137.66,748783.62531909,0
+CLX.US,D,20191024,000000,138.349,139.057,137.66,138.525,796822.09695395,0
+CLX.US,D,20191025,000000,138.801,139.45,137.749,139.116,726687.49409852,0
+CLX.US,D,20191028,000000,139.804,140.306,138.397,138.535,1246816.3721157,0
+CLX.US,D,20191029,000000,138.231,138.781,137.197,138.299,1358222.2331793,0
+CLX.US,D,20191030,000000,138.663,139.854,138.457,139.548,1108775.7919805,0
+CLX.US,D,20191031,000000,140.66,141.977,136.42,136.657,1988212.5916718,0
+CLX.US,D,20191101,000000,136.342,137.581,135.624,136.086,1240741.5373464,0
+CLX.US,D,20191104,000000,136.028,136.598,135.122,135.565,1155143.8111424,0
+CLX.US,D,20191105,000000,135.624,137.149,135.348,136.794,930777.54133965,0
+CLX.US,D,20191106,000000,137.109,137.985,136.116,137.551,1055281.6612038,0
+CLX.US,D,20191107,000000,136.657,137.483,135.574,136.066,942932.29442215,0
+CLX.US,D,20191108,000000,136.028,137.07,135.486,136.952,744517.51541242,0
+CLX.US,D,20191111,000000,136.883,137.001,135.762,135.928,661566.28207954,0
+CLX.US,D,20191112,000000,135.712,136.391,134.325,134.513,742041.82961101,0
+CLX.US,D,20191113,000000,134.847,136.519,134.463,136.302,695971.7061123,0
+CLX.US,D,20191114,000000,136.381,136.568,135.191,135.358,754361.28951069,0
+CLX.US,D,20191115,000000,135.034,135.142,133.607,134.453,982154.88450299,0
+CLX.US,D,20191118,000000,134.552,136.391,134.493,134.847,921173.71050592,0
+CLX.US,D,20191119,000000,134.955,135.712,134.483,135.574,634860.39339549,0
+CLX.US,D,20191120,000000,135.604,136.046,134.601,135.456,800074.54823884,0
+CLX.US,D,20191121,000000,135.447,135.447,134.119,134.207,828008.6210905,0
+CLX.US,D,20191122,000000,134.119,135.84,133.539,135.338,855705.80080387,0
+CLX.US,D,20191125,000000,135.348,135.476,134.089,134.424,930757.20716469,0
+CLX.US,D,20191126,000000,135.82,137.267,135.712,137.129,1757240.7651332,0
+CLX.US,D,20191127,000000,137.355,138.113,136.568,137.827,865205.9273453,0
+CLX.US,D,20191129,000000,138.005,138.555,136.745,137.168,461955.85358216,0
+CLX.US,D,20191202,000000,136.893,137.945,136.558,137.817,913931.69409382,0
+CLX.US,D,20191203,000000,137.551,137.641,135.762,136.903,1133513.3325284,0
+CLX.US,D,20191204,000000,136.244,139.116,136.244,139.076,759303.51073478,0
+CLX.US,D,20191205,000000,138.712,139.764,138.329,139.538,1095733.452161,0
+CLX.US,D,20191206,000000,139.627,141.643,139.342,140.512,1278262.156983,0
+CLX.US,D,20191209,000000,140.404,141.703,139.854,141.358,1362227.0489377,0
+CLX.US,D,20191210,000000,141.26,141.987,140.306,141.063,1317332.2407517,0
+CLX.US,D,20191211,000000,141.122,141.929,140.66,140.778,740722.14165609,0
+CLX.US,D,20191212,000000,141.26,141.594,140.384,140.896,1109880.9543896,0
+CLX.US,D,20191213,000000,140.306,140.916,139.46,140.354,1005344.9943364,0
+CLX.US,D,20191216,000000,140.699,141.427,140.07,140.266,1033831.1400382,0
+CLX.US,D,20191217,000000,139.834,140,138.86,138.879,1087215.4662702,0
+CLX.US,D,20191218,000000,138.83,139.076,137.787,138.633,1114958.3978772,0
+CLX.US,D,20191219,000000,138.614,140.236,138.329,140.178,591284.25645565,0
+CLX.US,D,20191220,000000,141.201,142.175,140.542,141.27,1958554.1807835,0
+CLX.US,D,20191223,000000,141.859,142.085,140.374,140.974,905259.16847327,0
+CLX.US,D,20191224,000000,140.562,141.122,140.138,141.112,222535.17734758,0
+CLX.US,D,20191226,000000,141.319,141.545,140.64,141.535,658544.62368045,0
+CLX.US,D,20191227,000000,141.594,142.115,141.24,142.067,483717.48762463,0
+CLX.US,D,20191230,000000,141.653,141.987,140.798,141.486,476278.22971542,0
+CLX.US,D,20191231,000000,141.339,142.135,141.024,142.077,720777.36614632,0
+CLX.US,D,20200102,000000,141.929,141.958,140.227,141.23,1375341.5750783,0
+CLX.US,D,20200103,000000,141.201,142.401,139.962,141.515,875119.85434718,0
+CLX.US,D,20200106,000000,141.643,142.44,140.925,141.919,939427.69936774,0
+CLX.US,D,20200107,000000,141.751,141.85,140.198,140.208,1296327.0380177,0
+CLX.US,D,20200108,000000,140.434,141.889,139.696,140.62,973901.24288662,0
+CLX.US,D,20200109,000000,140.866,141.594,140.374,141.407,545657.41797107,0
+CLX.US,D,20200110,000000,141.299,142.587,140.955,142.195,565795.36814297,0
+CLX.US,D,20200113,000000,142.293,144.584,141.899,144.535,1150857.3670608,0
+CLX.US,D,20200114,000000,144.112,144.644,143.433,144.584,1260683.2627299,0
+CLX.US,D,20200115,000000,144.584,145.774,144.408,144.978,669143.81237848,0
+CLX.US,D,20200116,000000,145.184,146.079,145.135,145.43,528990.5114649,0
+CLX.US,D,20200117,000000,145.509,146.139,145.036,145.922,776381.16757515,0
+CLX.US,D,20200121,000000,145.922,147.279,144.85,147.24,1136669.1964823,0
+CLX.US,D,20200122,000000,147.594,148.214,147.161,147.722,830483.29018316,0
+CLX.US,D,20200123,000000,147.722,149.138,146.729,147.21,749077.45414726,0
+CLX.US,D,20200124,000000,148.046,148.952,145.883,146.463,907560.99707877,0
+CLX.US,D,20200127,000000,148.44,150.073,148.007,148.007,2704232.7775861,0
+CLX.US,D,20200128,000000,148.262,148.548,145.401,145.41,1121274.1926198,0
+CLX.US,D,20200129,000000,145.342,145.922,144.526,144.584,922790.27741526,0
+CLX.US,D,20200130,000000,145.381,145.676,144.25,145.204,979080.357249,0
+CLX.US,D,20200131,000000,145.922,147.417,145.784,146.541,1899833.1503332,0
+CLX.US,D,20200203,000000,146.866,147.978,144.26,145.184,1799389.4429908,0
+CLX.US,D,20200204,000000,147.918,153.712,147.633,152.414,3405920.4202798,0
+CLX.US,D,20200205,000000,152.108,154.577,152.098,154.017,2021076.6852425,0
+CLX.US,D,20200206,000000,154.665,155.935,153.653,153.78,1183069.7503241,0
+CLX.US,D,20200207,000000,153.78,155.147,152.315,154.843,1078206.410054,0
+CLX.US,D,20200210,000000,155.443,157.4,154.901,156.19,845598.69913987,0
+CLX.US,D,20200211,000000,156.033,156.279,153.387,153.486,954449.57111964,0
+CLX.US,D,20200212,000000,153.004,153.062,151.548,152.994,1125335.9440682,0
+CLX.US,D,20200213,000000,153.308,153.82,152.6,153.495,845688.1695097,0
+CLX.US,D,20200214,000000,153.564,153.8,152.964,153.554,778150.24079669,0
+CLX.US,D,20200218,000000,153.938,154.036,152.65,153.544,675231.86436159,0
+CLX.US,D,20200219,000000,153.712,154.391,152.876,153.564,657187.31750185,0
+CLX.US,D,20200220,000000,153.456,153.682,152.384,152.944,722524.07177541,0
+CLX.US,D,20200221,000000,152.482,153.948,152.482,153.368,852969.83756297,0
+CLX.US,D,20200224,000000,154.538,156.741,154.381,155.738,2248190.1020824,0
+CLX.US,D,20200225,000000,156.19,158.118,155.256,156.358,2524717.5974932,0
+CLX.US,D,20200226,000000,156.416,157.37,155.119,156.524,3064377.4505598,0
+CLX.US,D,20200227,000000,158.364,162.229,156.82,157.144,4625879.414108,0
+CLX.US,D,20200228,000000,160.302,160.724,145.174,148.508,5046545.7087246,0
+CLX.US,D,20200302,000000,151.931,160.311,151.666,160.243,4029153.732433,0
+CLX.US,D,20200303,000000,161.246,163.007,154.725,156.377,3622723.393706,0
+CLX.US,D,20200304,000000,159.199,162.79,156.938,160.705,3375116.1786325,0
+CLX.US,D,20200305,000000,158.61,165.19,158.118,163.803,2982399.2074987,0
+CLX.US,D,20200306,000000,160.174,162.741,157.026,161.422,2385589.1389976,0
+CLX.US,D,20200309,000000,156.446,165.603,155.571,162.947,3746042.03117,0
+CLX.US,D,20200310,000000,164.541,166.636,155.866,163.036,2969842.8544608,0
+CLX.US,D,20200311,000000,161.216,163.017,154.931,157.803,2551708.1646267,0
+CLX.US,D,20200312,000000,149.148,158.177,147.191,147.84,3521318.8965967,0
+CLX.US,D,20200313,000000,152.778,156.81,145.951,156.279,3182480.3721465,0
+CLX.US,D,20200316,000000,158.541,166.046,153.23,162.741,5743366.3666415,0
+CLX.US,D,20200317,000000,166.665,190.97,164.354,184.34,8028272.8717409,0
+CLX.US,D,20200318,000000,183.622,199.595,172.773,177.888,7591729.6533153,0
+CLX.US,D,20200319,000000,180.317,185.884,174.228,178.645,4880153.1884423,0
+CLX.US,D,20200320,000000,177.563,177.976,163.223,165.258,5980778.02639,0
+CLX.US,D,20200323,000000,164.738,165.298,156.996,158.482,3689529.2921205,0
+CLX.US,D,20200324,000000,159.691,163.645,153.899,156.8,3144780.8117701,0
+CLX.US,D,20200325,000000,154.637,158.807,150.083,154.331,4908658.6516103,0
+CLX.US,D,20200326,000000,156.456,163.036,155.59,161.276,3979069.6427971,0
+CLX.US,D,20200327,000000,158.777,165.288,156.978,161.354,2374000.6926878,0
+CLX.US,D,20200330,000000,165.436,167.551,162.082,162.534,2499664.8772334,0
+CLX.US,D,20200331,000000,161.846,162.603,159.003,161.413,2235748.637133,0
+CLX.US,D,20200401,000000,160.115,165.338,159.279,162.711,2758665.3305372,0
+CLX.US,D,20200402,000000,161.895,169.802,161.895,167.393,3268265.17276,0
+CLX.US,D,20200403,000000,166.095,169.94,162.918,165.386,2444948.6625416,0
+CLX.US,D,20200406,000000,165.426,169.852,161.54,168.967,2738919.8299421,0
+CLX.US,D,20200407,000000,167.491,172.124,166.292,169.085,2659981.5460376,0
+CLX.US,D,20200408,000000,170.364,170.422,166.292,168.642,2133854.0864071,0
+CLX.US,D,20200409,000000,166.97,173.974,166.301,171.603,2269878.533095,0
+CLX.US,D,20200413,000000,170.963,174.465,169.902,172.773,1224321.691066,0
+CLX.US,D,20200414,000000,176.973,182.422,175.183,181.075,2755343.7430575,0
+CLX.US,D,20200415,000000,180.504,185.009,180.504,182.254,1716262.3190445,0
+CLX.US,D,20200416,000000,183.937,185.157,180.967,183.042,1966312.6852396,0
+CLX.US,D,20200417,000000,180.839,181.409,176.314,180.249,2621892.5862108,0
+CLX.US,D,20200420,000000,182.254,185.019,178.93,179.255,2231647.2340435,0
+CLX.US,D,20200421,000000,181.143,181.143,177.71,178.694,1687233.2508712,0
+CLX.US,D,20200422,000000,179.078,181.32,176.914,179.786,2207548.1865893,0
+CLX.US,D,20200423,000000,178.891,179.776,176.727,177.908,1740010.6019806,0
+CLX.US,D,20200424,000000,177.858,179.521,176.579,178.586,1705263.5638085,0
+CLX.US,D,20200427,000000,178.92,179.383,176.707,177.071,1904855.6915484,0
+CLX.US,D,20200428,000000,176.934,177.534,174.77,175.094,1662564.8465182,0
+CLX.US,D,20200429,000000,169.872,174.75,169.164,172.301,2059073.1245733,0
+CLX.US,D,20200430,000000,173.747,176.107,170.963,174.652,3525703.9614269,0
+CLX.US,D,20200501,000000,180.789,185.235,177.052,180.504,5356819.8008994,0
+CLX.US,D,20200504,000000,182.776,187.763,181.625,186.662,4167848.0562932,0
+CLX.US,D,20200505,000000,186.78,191.786,185.963,190.596,2442155.7636108,0
+CLX.US,D,20200506,000000,190.861,191.628,186.444,187.134,1761434.6887187,0
+CLX.US,D,20200507,000000,188.687,192.248,188.392,189.199,1700526.7177515,0
+CLX.US,D,20200508,000000,190.153,193.221,189.553,191.146,1487725.5099574,0
+CLX.US,D,20200511,000000,191.51,195.09,190.556,192.789,1682047.0195476,0
+CLX.US,D,20200512,000000,193.438,195.66,192.503,192.661,1292687.2206998,0
+CLX.US,D,20200513,000000,192.277,194.824,191.658,193.664,1584652.4217405,0
+CLX.US,D,20200514,000000,192.503,194.736,188.845,193.153,1454990.5383976,0
+CLX.US,D,20200515,000000,193.763,197.165,193.291,196.546,2418059.7662829,0
+CLX.US,D,20200518,000000,194.166,195.228,190.752,191.048,2587811.4922687,0
+CLX.US,D,20200519,000000,190.153,191.215,188.038,188.953,1397887.0915655,0
+CLX.US,D,20200520,000000,192.592,192.828,189.72,191.314,1462435.8965593,0
+CLX.US,D,20200521,000000,191.786,191.786,185.638,186.78,1562011.334631,0
+CLX.US,D,20200522,000000,186.386,187.605,185.176,186.012,1296895.3782079,0
+CLX.US,D,20200526,000000,185.904,186.208,182.708,184.655,2680199.8162006,0
+CLX.US,D,20200527,000000,183.022,187.792,181.114,187.34,2146427.7234938,0
+CLX.US,D,20200528,000000,188.038,192.031,187.871,191.992,1616656.3797104,0
+CLX.US,D,20200529,000000,192.484,193.615,190.497,193.192,1822796.1117876,0
+CLX.US,D,20200601,000000,193.153,194.264,190.9,191.284,1391283.5682471,0
+CLX.US,D,20200602,000000,191.116,193.763,191.116,193.674,1201631.8019365,0
+CLX.US,D,20200603,000000,193.871,194.431,192.061,192.927,1256325.6490359,0
+CLX.US,D,20200604,000000,192.513,193.575,190.556,191.324,1143545.1977451,0
+CLX.US,D,20200605,000000,189.976,189.976,181.989,185.067,3075958.7799084,0
+CLX.US,D,20200608,000000,182.196,186.642,181.714,186.179,1863844.7107798,0
+CLX.US,D,20200609,000000,187.34,190.36,185.491,189.277,2261571.005915,0
+CLX.US,D,20200610,000000,190.084,194.982,189.503,194.185,2632030.1891372,0
+CLX.US,D,20200611,000000,195.248,197.097,191.048,191.962,3112550.1277494,0
+CLX.US,D,20200612,000000,192.13,195.13,191.028,192.14,1975583.0356039,0
+CLX.US,D,20200615,000000,194.274,195.248,191.943,194.864,1931826.9412157,0
+CLX.US,D,20200616,000000,194.864,198.001,194.323,195.514,1517162.2783386,0
+CLX.US,D,20200617,000000,196.418,199.398,196.418,198.582,1391047.6918176,0
+CLX.US,D,20200618,000000,199.458,201.907,198.68,201.011,1741269.2874106,0
+CLX.US,D,20200619,000000,204.366,205.507,202.182,203.874,3276404.9429966,0
+CLX.US,D,20200622,000000,204.601,205.015,202.88,203.175,1441860.7616258,0
+CLX.US,D,20200623,000000,203.322,204.158,199.438,199.87,1620443.6197968,0
+CLX.US,D,20200624,000000,199.496,201.681,198.277,198.612,1982273.9958746,0
+CLX.US,D,20200625,000000,200.943,203.038,197.323,201.317,1745763.1400769,0
+CLX.US,D,20200626,000000,202.801,204.218,201.601,201.681,1840065.9265813,0
+CLX.US,D,20200629,000000,202.329,204.385,201.69,203.814,1040105.2497222,0
+CLX.US,D,20200630,000000,205.703,207.67,202.801,205.497,1934361.5961245,0
+CLX.US,D,20200701,000000,204.404,206.273,203.086,205.683,1174727.6550466,0
+CLX.US,D,20200702,000000,206.883,210.345,206.844,208.093,1773544.7066163,0
+CLX.US,D,20200706,000000,208.683,209.313,205.231,207.414,1461625.5796872,0
+CLX.US,D,20200707,000000,206.775,210.749,206.559,209.647,1352266.3533334,0
+CLX.US,D,20200708,000000,210.257,212.372,208.988,211.29,1185917.5515273,0
+CLX.US,D,20200709,000000,211.093,215.696,211.093,214.988,1031968.5296119,0
+CLX.US,D,20200710,000000,214.742,215.922,213.168,215.224,953318.99099185,0
+CLX.US,D,20200713,000000,215.962,217.407,210.788,211.457,1331197.0979483,0
+CLX.US,D,20200714,000000,211.693,216.07,211.231,215.922,1162261.7890872,0
+CLX.US,D,20200715,000000,212.372,214.505,209.873,211.231,1680412.1518808,0
+CLX.US,D,20200716,000000,211.929,214.653,211.309,213.493,970308.19417114,0
+CLX.US,D,20200717,000000,214.624,216.109,213.119,213.925,1362093.8600917,0
+CLX.US,D,20200720,000000,213.571,214.614,212.165,213.345,799470.62324252,0
+CLX.US,D,20200721,000000,213.571,214.103,211.358,212.372,948265.94851422,0
+CLX.US,D,20200722,000000,213.03,213.355,210.267,213.158,870508.06346619,0
+CLX.US,D,20200723,000000,214.614,217.516,213.168,213.424,1020928.0893172,0
+CLX.US,D,20200724,000000,213.109,214.457,211.467,212.656,779533.98140274,0
+CLX.US,D,20200727,000000,212.43,215.46,212.43,214.713,838498.00524375,0
+CLX.US,D,20200728,000000,215.529,216.936,214.221,215.135,762370.92102753,0
+CLX.US,D,20200729,000000,216.06,218.627,215.371,217.427,969958.44636183,0
+CLX.US,D,20200730,000000,218.371,219.325,216.148,217.683,872620.78424456,0
+CLX.US,D,20200731,000000,219.552,224.027,219.355,222.611,3045858.1007147,0
+CLX.US,D,20200803,000000,216.7,220.408,214.299,218.332,3951119.3026055,0
+CLX.US,D,20200804,000000,218.273,224.41,218.273,223.781,2126480.9145665,0
+CLX.US,D,20200805,000000,224.204,225.787,220.564,223.23,1481347.6959811,0
+CLX.US,D,20200806,000000,223.043,224.233,220.82,222.286,1940106.0005508,0
+CLX.US,D,20200807,000000,221.932,224.243,221.774,223.545,1042839.1795456,0
+CLX.US,D,20200810,000000,223.899,223.968,218.755,219.66,908495.3524182,0
+CLX.US,D,20200811,000000,218.214,218.263,208.683,209.244,2235490.393111,0
+CLX.US,D,20200812,000000,210.405,215.185,210.149,213.621,1322679.1120575,0
+CLX.US,D,20200813,000000,213.355,214.26,211.093,211.506,1120459.8089127,0
+CLX.US,D,20200814,000000,210.798,212.244,210.611,211.073,993671.14449173,0
+CLX.US,D,20200817,000000,211.073,214.487,211.073,213.463,1427557.7029587,0
+CLX.US,D,20200818,000000,212.716,215.735,209.323,214.771,1573315.1024914,0
+CLX.US,D,20200819,000000,215.253,216.138,212.952,214.555,778159.39117543,0
+CLX.US,D,20200820,000000,214.761,215.765,213.385,214.899,1217854.4067198,0
+CLX.US,D,20200821,000000,215.175,215.175,212.292,213.04,1060193.3811655,0
+CLX.US,D,20200824,000000,213.975,213.975,208.929,210.021,1845689.3426666,0
+CLX.US,D,20200825,000000,209.883,210.119,205.899,206.293,2497366.0987542,0
+CLX.US,D,20200826,000000,205.998,207.818,204.965,207.356,2691704.8923931,0
+CLX.US,D,20200827,000000,207.257,210.287,206.509,207.729,1382541.9064317,0
+CLX.US,D,20200828,000000,207.07,207.739,202.959,204.385,1997135.2276443,0
+CLX.US,D,20200831,000000,204.523,211.172,204.523,210.385,1779620.5580944,0
+CLX.US,D,20200901,000000,210.788,210.896,205.113,207.168,1412928.2807836,0
+CLX.US,D,20200902,000000,208.014,212.146,207.346,210.601,1363658.5748549,0
+CLX.US,D,20200903,000000,208.29,210.571,201.237,204.002,2107402.3749101,0
+CLX.US,D,20200904,000000,202.595,203.578,195.788,200.038,2138233.0509848,0
+CLX.US,D,20200908,000000,199.212,200.559,195.178,200.5,2042161.1912588,0
+CLX.US,D,20200909,000000,201.591,208.084,201.591,207.08,2037556.5173391,0
+CLX.US,D,20200910,000000,206.372,208.585,202.3,202.349,2712406.0992114,0
+CLX.US,D,20200911,000000,202.831,203.706,199.654,201.435,1138725.9982795,0
+CLX.US,D,20200914,000000,201.897,205.123,200.962,204.68,998822.80771791,0
+CLX.US,D,20200915,000000,203.018,203.676,196.428,197.283,2279991.7350115,0
+CLX.US,D,20200916,000000,196.871,198.562,194.746,195.178,1610023.3718384,0
+CLX.US,D,20200917,000000,194.52,196.713,192.641,194.697,1288145.5827225,0
+CLX.US,D,20200918,000000,193.123,196.693,192.592,195.936,2078807.4413722,0
+CLX.US,D,20200921,000000,196.703,198.759,193.959,196.28,1163948.5089002,0
+CLX.US,D,20200922,000000,197.382,202.113,196.664,199.9,1619215.4356292,0
+CLX.US,D,20200923,000000,200.716,200.972,197.755,199.762,1220161.3188691,0
+CLX.US,D,20200924,000000,199.26,201.975,198.484,201.139,1191593.8364674,0
+CLX.US,D,20200925,000000,202.742,202.742,198.661,199.094,1009359.9771823,0
+CLX.US,D,20200928,000000,200.106,201.671,198.1,199.516,944788.80459602,0
+CLX.US,D,20200929,000000,200.234,201.621,197.775,198.041,1130222.2463111,0
+CLX.US,D,20200930,000000,197.825,198.956,195.818,197.835,1476134.0135213,0
+CLX.US,D,20201001,000000,197.225,199.87,195.326,199.222,1230084.3962497,0
+CLX.US,D,20201002,000000,199.25,203.303,196.054,196.919,1393176.6799359,0
+CLX.US,D,20201005,000000,196.733,197.727,195.622,196.821,1133585.5188495,0
+CLX.US,D,20201006,000000,196.9,199.634,196.398,198.759,1058943.8461142,0
+CLX.US,D,20201007,000000,198.67,204.719,198.612,202.497,2165584.5497239,0
+CLX.US,D,20201008,000000,202.437,203.126,199.506,200.372,911210.98148414,0
+CLX.US,D,20201009,000000,200.549,203.608,200.549,202.172,1092371.1963313,0
+CLX.US,D,20201012,000000,202.969,205.201,202.182,202.772,774814.41939446,0
+CLX.US,D,20201013,000000,204.769,210.247,204.523,208.182,1329043.70882,0
+CLX.US,D,20201014,000000,208.182,208.968,205.044,206.067,966820.88316546,0
+CLX.US,D,20201015,000000,205.201,207.984,204.286,205.555,913332.85264124,0
+CLX.US,D,20201016,000000,203.303,205.605,202.073,202.369,1459622.6634536,0
+CLX.US,D,20201019,000000,202.801,203.874,199.9,200.018,1141419.259753,0
+CLX.US,D,20201020,000000,201.817,202.015,197.864,198.238,811142.43966971,0
+CLX.US,D,20201021,000000,197.687,200.608,197.677,198.946,1191433.1964852,0
+CLX.US,D,20201022,000000,196.782,199.074,193.949,197.451,1351565.841006,0
+CLX.US,D,20201023,000000,197.097,199.172,196.881,198.749,841159.74874605,0
+CLX.US,D,20201026,000000,198.425,201.779,197.411,200.244,1184087.4757808,0
+CLX.US,D,20201027,000000,202.054,204.847,201.445,201.601,1406182.4182405,0
+CLX.US,D,20201028,000000,200.756,202.605,197.235,197.559,1188831.4387991,0
+CLX.US,D,20201029,000000,197.972,199.752,195.356,196.477,1303421.6316614,0
+CLX.US,D,20201030,000000,195.396,199.123,192.857,195.09,2392543.426834,0
+CLX.US,D,20201102,000000,202.379,208.811,199.772,203.332,4320737.6676931,0
+CLX.US,D,20201103,000000,204.366,205.791,199.34,200.815,2013217.5266204,0
+CLX.US,D,20201104,000000,202.477,206.421,201.247,201.463,1643090.8071588,0
+CLX.US,D,20201105,000000,203.912,204.532,201.503,201.503,1142079.1037304,0
+CLX.US,D,20201106,000000,201.021,206.381,201.021,206.333,1139745.7571537,0
+CLX.US,D,20201109,000000,192.484,197.755,182.854,184.419,5223330.0091203,0
+CLX.US,D,20201110,000000,186.386,191.304,182.52,187.448,2566518.560959,0
+CLX.US,D,20201111,000000,188.539,192.533,187.025,191.668,1913535.3341302,0
+CLX.US,D,20201112,000000,193.605,196.438,192.081,196.349,1926679.3448245,0
+CLX.US,D,20201113,000000,196.703,197.637,195.15,196.202,1633934.3281742,0
+CLX.US,D,20201116,000000,192.071,196.684,191.126,196.487,1678390.9348898,0
+CLX.US,D,20201117,000000,195.858,198.198,194.569,197.835,1514943.8198505,0
+CLX.US,D,20201118,000000,197.529,198.936,193.861,193.939,2019303.545186,0
+CLX.US,D,20201119,000000,192.72,195.514,190.172,191.56,1647700.5646223,0
+CLX.US,D,20201120,000000,191.913,193.763,191.795,192.12,1625409.2253221,0
+CLX.US,D,20201123,000000,191.234,192.287,190.261,191.412,1652549.2486415,0
+CLX.US,D,20201124,000000,191.412,192.199,188.687,188.795,1712345.9569472,0
+CLX.US,D,20201125,000000,190.762,191.648,189.219,189.936,1372656.4472748,0
+CLX.US,D,20201127,000000,190.556,192.405,190.408,192.149,739046.60563937,0
+CLX.US,D,20201130,000000,191.422,192.405,189.189,192.031,2340030.4199992,0
+CLX.US,D,20201201,000000,191.47,192.356,189.799,192.267,1624343.7145542,0
+CLX.US,D,20201202,000000,191.864,193.005,188.785,190.842,1530164.966517,0
+CLX.US,D,20201203,000000,189.681,192.415,189.011,190.389,2113428.4076595,0
+CLX.US,D,20201204,000000,189.219,190.832,187.979,189.199,2189572.7759245,0
+CLX.US,D,20201207,000000,189.602,191.304,187.95,189.809,1358850.5591855,0
+CLX.US,D,20201208,000000,190.714,194.805,189.002,191.953,1699069.7741156,0
+CLX.US,D,20201209,000000,192.503,192.503,188.697,189.71,1275896.2757264,0
+CLX.US,D,20201210,000000,189.936,191.795,189.12,189.799,877219.35791182,0
+CLX.US,D,20201211,000000,189.868,192.051,189.395,190.861,1184207.4474131,0
+CLX.US,D,20201214,000000,193.201,193.605,190.074,191.48,1836081.4449978,0
+CLX.US,D,20201215,000000,192.356,194.431,191.264,192.11,1531072.8874289,0
+CLX.US,D,20201216,000000,192.11,193.703,191.52,192.484,936164.06428662,0
+CLX.US,D,20201217,000000,192.445,193.379,189.995,191.442,1012055.2720733,0
+CLX.US,D,20201218,000000,191.766,192.681,190.536,192.228,1981303.0390203,0
+CLX.US,D,20201221,000000,193.065,193.655,189.631,191.55,1158820.2299752,0
+CLX.US,D,20201222,000000,191.697,192.238,189.435,190.546,980510.86645745,0
+CLX.US,D,20201223,000000,190.458,192.533,190.192,191.432,715748.72467865,0
+CLX.US,D,20201224,000000,191.215,192.828,191.196,192.828,305046.17579257,0
+CLX.US,D,20201228,000000,192.759,192.927,190.507,191.352,943459.96626236,0
+CLX.US,D,20201229,000000,191.579,192.503,190.625,190.89,749594.9589,0
+CLX.US,D,20201230,000000,191.116,191.56,190.133,190.212,832126.29151995,0
+CLX.US,D,20201231,000000,190.743,191.166,189.12,191.048,1001834.2990295,0
+CLX.US,D,20210104,000000,191.028,192.071,188.441,189.641,1183402.2140847,0
+CLX.US,D,20210105,000000,189.769,190.998,187.242,189.229,1269580.4809837,0
+CLX.US,D,20210106,000000,187.389,190.606,185.963,186.78,1867162.2314246,0
+CLX.US,D,20210107,000000,185.569,186.297,183.622,185.845,2239125.1268851,0
+CLX.US,D,20210108,000000,185.501,187.182,183.868,187.172,1494400.2028881,0
+CLX.US,D,20210111,000000,187.95,188.431,182.53,183.288,1441805.8593534,0
+CLX.US,D,20210112,000000,183.937,184.969,183.484,183.779,1469903.6223135,0
+CLX.US,D,20210113,000000,184.458,185.048,183.091,183.297,1095610.4304025,0
+CLX.US,D,20210114,000000,183.228,185.087,181.488,185.019,1372860.8057331,0
+CLX.US,D,20210115,000000,184.881,188.549,184.251,186.888,1839166.1393393,0
+CLX.US,D,20210119,000000,188.185,188.481,184.497,185.924,1703643.9467729,0
+CLX.US,D,20210120,000000,185.471,187.281,184.439,186.326,1878348.0610702,0
+CLX.US,D,20210121,000000,186.444,187.605,185.658,186.582,1289805.868108,0
+CLX.US,D,20210122,000000,188.019,191.864,187.635,191.451,1729089.1166094,0
+CLX.US,D,20210125,000000,192.631,212.283,191.933,200.549,4264918.3240097,0
+CLX.US,D,20210126,000000,199.978,203.106,197.845,202.585,2557990.4079807,0
+CLX.US,D,20210127,000000,204.493,219.798,203.53,211.309,4264993.5604571,0
+CLX.US,D,20210128,000000,211.683,215.096,199.212,199.32,3088734.7420359,0
+CLX.US,D,20210129,000000,200.254,204.719,198.238,199.222,2249995.7768189,0
+CLX.US,D,20210201,000000,199.359,202.063,196.408,199.752,2588046.3519895,0
+CLX.US,D,20210202,000000,200.716,200.726,194.087,194.244,2122657.0729653,0
+CLX.US,D,20210203,000000,194.668,195.002,190.97,194.579,1702865.1478719,0
+CLX.US,D,20210204,000000,187.182,190.271,182.186,182.284,5174849.2691801,0
+CLX.US,D,20210205,000000,182.618,184.399,181.094,181.891,2986255.58378,0
+CLX.US,D,20210208,000000,182.304,182.914,179.609,180.711,2453059.9649333,0
+CLX.US,D,20210209,000000,180.721,181.202,176.963,178.202,2115010.4064715,0
+CLX.US,D,20210210,000000,178.626,179.245,176.078,177.504,2200169.931205,0
+CLX.US,D,20210211,000000,177.229,177.327,174.691,175.134,1744526.8222393,0
+CLX.US,D,20210212,000000,175.085,177.642,173.944,176.865,1600178.5810314,0
+CLX.US,D,20210216,000000,176.285,176.609,173.491,174.386,1687810.7414401,0
+CLX.US,D,20210217,000000,173.324,178.95,172.341,178.576,2044183.4249586,0
+CLX.US,D,20210218,000000,177.71,181.556,176.865,180.377,1984049.1693486,0
+CLX.US,D,20210219,000000,182.108,182.58,177.672,177.908,1857917.2987789,0
+CLX.US,D,20210222,000000,177.602,178.655,175.921,178.586,1312631.9962096,0
+CLX.US,D,20210223,000000,179.284,179.855,176.285,178.212,1409591.4426726,0
+CLX.US,D,20210224,000000,177.524,178.527,174.13,174.328,1485875.100036,0
+CLX.US,D,20210225,000000,174.446,176.167,171.495,172.37,1532169.916168,0
+CLX.US,D,20210226,000000,173.393,174.092,171.298,172.213,1820756.594039,0
+CLX.US,D,20210301,000000,172.625,173.737,170.58,170.983,1787718.6432724,0
+CLX.US,D,20210302,000000,170.983,172.311,170.216,170.265,1388866.8515531,0
+CLX.US,D,20210303,000000,170.128,171.661,168.091,171.189,1778317.1374795,0
+CLX.US,D,20210304,000000,171.209,172.233,168.445,169.458,1651626.0770983,0
+CLX.US,D,20210305,000000,169.812,175.36,168.819,175.311,1844412.3564791,0
+CLX.US,D,20210308,000000,174.917,179.658,173.57,178.576,2201584.1730735,0
+CLX.US,D,20210309,000000,179.393,181.635,176.56,176.569,1963345.9291129,0
+CLX.US,D,20210310,000000,177.573,180.957,175.96,180.022,1491744.5596383,0
+CLX.US,D,20210311,000000,179.265,179.786,177.583,177.672,1089517.2948757,0
+CLX.US,D,20210312,000000,177.573,180.769,177.032,179.757,1421558.1046367,0
+CLX.US,D,20210315,000000,180.465,181.065,178.31,179.245,808873.14574415,0
+CLX.US,D,20210316,000000,179.402,181.104,178.37,179.796,1023097.7457855,0
+CLX.US,D,20210317,000000,180.14,183.986,178.055,180.317,1988278.6777404,0
+CLX.US,D,20210318,000000,177.268,177.858,172.252,175.439,2947805.6923476,0
+CLX.US,D,20210319,000000,176.069,179.186,175.941,177.022,2347393.4247523,0
+CLX.US,D,20210322,000000,177.396,180.287,175.96,180.169,1493184.2192255,0
+CLX.US,D,20210323,000000,180.711,185.077,179.521,183.327,1379496.8637314,0
+CLX.US,D,20210324,000000,181.999,182.009,178.645,179.963,1342259.9058355,0
+CLX.US,D,20210325,000000,180.849,182.49,178.94,181.438,1044190.3854717,0
+CLX.US,D,20210326,000000,181.055,181.822,179.029,180.957,1385636.7678607,0
+CLX.US,D,20210329,000000,181.005,187.034,181.005,185.658,1618506.7896318,0
+CLX.US,D,20210330,000000,185.275,187.064,183.563,184.369,1433081.4815867,0
+CLX.US,D,20210331,000000,184.507,185.638,182.776,183.445,1310195.9620494,0
+CLX.US,D,20210401,000000,183.081,184.271,179.697,183.396,1348075.4798741,0
+CLX.US,D,20210405,000000,183.651,186.356,183.17,184.891,1060914.2276678,0
+CLX.US,D,20210406,000000,183.484,185.481,183.258,184.547,1284394.944151,0
+CLX.US,D,20210407,000000,185.933,186.69,183.995,184.507,1503020.8763625,0
+CLX.US,D,20210408,000000,184.645,185.245,181.665,183.435,1560518.8061889,0
+CLX.US,D,20210409,000000,183.435,184.655,179.235,180.839,1384836.618076,0
+CLX.US,D,20210412,000000,181.448,182.196,180.563,181.438,1516008.3139096,0
+CLX.US,D,20210413,000000,181.891,182.422,178.832,179.501,1725726.8607798,0
+CLX.US,D,20210414,000000,179.255,179.599,176.442,179.363,1243957.3871163,0
+CLX.US,D,20210415,000000,179.54,182.402,178.744,182.402,1164671.38882,0
+CLX.US,D,20210416,000000,182.481,182.618,180.239,181.409,988977.00020216,0
+CLX.US,D,20210419,000000,180.976,182.048,180.14,180.671,1201608.4176353,0
+CLX.US,D,20210420,000000,181.015,186.474,180.819,186.042,1723857.1333922,0
+CLX.US,D,20210421,000000,186.425,188.137,184.959,187.408,2113097.9773164,0
+CLX.US,D,20210422,000000,186.74,187.202,184.93,186.622,1146834.2505449,0
+CLX.US,D,20210423,000000,184.871,185.294,180.277,180.377,1745604.5335122,0
+CLX.US,D,20210426,000000,180.377,180.553,178.664,179.697,1579538.376738,0
+CLX.US,D,20210427,000000,179.422,179.973,178.016,178.242,1037933.5598365,0
+CLX.US,D,20210428,000000,178.38,179.107,176.619,177.052,1130840.4052299,0
+CLX.US,D,20210429,000000,176.983,179.511,176.777,177.888,1907225.63964,0
+CLX.US,D,20210430,000000,171.495,174.79,169.802,174.602,4757919.3792124,0
+CLX.US,D,20210503,000000,169.34,175.212,169.34,172.803,3351608.8556697,0
+CLX.US,D,20210504,000000,174.11,176.747,173.255,174.701,1781477.0682683,0
+CLX.US,D,20210505,000000,174.436,176.491,173.619,176.147,1229983.7420836,0
+CLX.US,D,20210506,000000,175.733,178.35,175.114,176.619,1304746.40316,0
+CLX.US,D,20210507,000000,176.983,177.72,174.573,175.085,1023832.8262103,0
+CLX.US,D,20210510,000000,176.039,180.887,175.655,179.855,1397494.6419888,0
+CLX.US,D,20210511,000000,180.513,180.986,177.366,177.888,912468.65020543,0
+CLX.US,D,20210512,000000,178.282,178.438,173.904,174.092,1179659.7091832,0
+CLX.US,D,20210513,000000,173.668,176.245,173.304,174.73,1013474.5974855,0
+CLX.US,D,20210514,000000,174.947,176.442,173.354,173.482,1031502.8770053,0
+CLX.US,D,20210517,000000,173.412,175.281,172.714,172.852,1177802.1823006,0
+CLX.US,D,20210518,000000,172.223,174.564,171.997,173.786,1153370.6710859,0
+CLX.US,D,20210519,000000,173.167,173.658,171.711,172.832,907898.54438311,0
+CLX.US,D,20210520,000000,172.901,174.474,172.625,173.157,871746.41472127,0
+CLX.US,D,20210521,000000,172.655,174.012,170.364,170.639,2209640.5731928,0
+CLX.US,D,20210524,000000,170.55,172.881,169.902,171.072,1150445.6000178,0
+CLX.US,D,20210525,000000,170.776,171.18,168.819,170.914,1437772.57575,0
+CLX.US,D,20210526,000000,170.334,171.455,169.586,169.911,1366123.0768601,0
+CLX.US,D,20210527,000000,169.39,170.58,168.426,168.839,1860889.1384494,0
+CLX.US,D,20210528,000000,168.189,170.314,167.943,169.085,975465.95764981,0
+CLX.US,D,20210601,000000,169.802,170.639,168.357,169.016,1307283.0914863,0
+CLX.US,D,20210602,000000,168.859,170.904,168.387,170.176,1006070.9243825,0
+CLX.US,D,20210603,000000,171.239,172.321,170.058,170.983,1310260.0147005,0
+CLX.US,D,20210604,000000,170.816,171.927,170.236,171.249,1257033.2783245,0
+CLX.US,D,20210607,000000,171.239,171.799,170.176,170.904,906523.9541558,0
+CLX.US,D,20210608,000000,170.491,171.288,168.062,168.141,1409638.211275,0
+CLX.US,D,20210609,000000,167.807,171.239,167.659,168.091,1255637.3372135,0
+CLX.US,D,20210610,000000,168.033,169.684,167.669,168.682,1341282.8487286,0
+CLX.US,D,20210611,000000,168.75,169.596,167.679,168.524,1027461.4597319,0
+CLX.US,D,20210614,000000,168.377,168.741,165.672,166.685,1571808.3401268,0
+CLX.US,D,20210615,000000,166.862,167.363,165.878,166.006,1165297.6814088,0
+CLX.US,D,20210616,000000,167.462,167.993,165.849,166.606,1585275.664203,0
+CLX.US,D,20210617,000000,165.622,168.327,164.885,167.855,1578064.1490534,0
+CLX.US,D,20210618,000000,167.147,167.659,165.476,165.494,2877907.9826305,0
+CLX.US,D,20210621,000000,165.73,166.301,164.984,165.436,1175090.6200697,0
+CLX.US,D,20210622,000000,166.046,167.679,165.928,167.019,1334379.3963296,0
+CLX.US,D,20210623,000000,166.488,166.901,165.14,165.239,1164963.1842307,0
+CLX.US,D,20210624,000000,164.56,165.612,163.115,164.984,1275958.29496,0
+CLX.US,D,20210625,000000,165.514,169.164,165.013,169.006,2204779.6886685,0
+CLX.US,D,20210628,000000,169.429,172.625,169.34,171.711,1345210.3946222,0
+CLX.US,D,20210629,000000,171.711,174.072,171.18,171.633,1425748.978096,0
+CLX.US,D,20210630,000000,171.859,173.816,171.671,172.133,1156497.050486,0
+CLX.US,D,20210701,000000,171.987,172.753,170.816,171.091,1046639.6368457,0
+CLX.US,D,20210702,000000,171.003,173.019,171.003,171.524,740668.25609245,0
+CLX.US,D,20210706,000000,171.839,174.14,171.455,173.462,1116025.9420626,0
+CLX.US,D,20210707,000000,173.432,179.275,173.432,177.347,2098773.5677657,0
+CLX.US,D,20210708,000000,175.645,177.78,173.482,173.992,1427026.9809923,0
+CLX.US,D,20210709,000000,174.18,174.908,172.321,173.049,1153682.8006715,0
+CLX.US,D,20210712,000000,172.223,173.167,170.836,172.025,863688.99789327,0
+CLX.US,D,20210713,000000,171.731,172.793,170.59,171.189,1012058.3221995,0
+CLX.US,D,20210714,000000,171.072,173.55,170.344,172.773,850163.72141845,0
+CLX.US,D,20210715,000000,173.501,173.856,171.131,173.718,934119.46299437,0
+CLX.US,D,20210716,000000,174.455,179.029,173.865,178.252,1439060.7457338,0
+CLX.US,D,20210719,000000,178.222,183.445,177.15,179.619,2198646.9015005,0
+CLX.US,D,20210720,000000,179.432,181.586,174.386,174.494,1914419.870741,0
+CLX.US,D,20210721,000000,174.554,174.966,171.013,171.081,1323290.154015,0
+CLX.US,D,20210722,000000,170.472,176.569,169.666,172.881,2374044.4111639,0
+CLX.US,D,20210723,000000,172.223,177.071,171.032,176.767,1131630.3879271,0
+CLX.US,D,20210726,000000,176.451,179.334,175.458,177.583,1394935.58607,0
+CLX.US,D,20210727,000000,177.514,179.373,175.232,176.019,1649043.6368784,0
+CLX.US,D,20210728,000000,175.075,176.796,174.298,174.937,1030973.1717476,0
+CLX.US,D,20210729,000000,175.507,177.426,174.612,176.029,1068561.9108704,0
+CLX.US,D,20210730,000000,176.55,176.934,173.678,174.14,1341575.660848,0
+CLX.US,D,20210802,000000,174.14,175.065,172.252,174.446,1566035.4678556,0
+CLX.US,D,20210803,000000,157.134,160.193,153.377,157.941,10255417.102739,0
+CLX.US,D,20210804,000000,156.446,160.676,156.436,159.436,2655094.2270859,0
+CLX.US,D,20210805,000000,159.869,160.026,156.672,157.469,2045566.1488559,0
+CLX.US,D,20210806,000000,157.076,158.226,155.708,156.515,1602020.8572828,0
+CLX.US,D,20210809,000000,157.046,159.141,156.515,158.708,1380903.9886387,0
+CLX.US,D,20210810,000000,158.216,159.663,157.086,158.699,1167685.9302579,0
+CLX.US,D,20210811,000000,158.659,160.528,157.98,160.311,1229163.258124,0
+CLX.US,D,20210812,000000,160.341,161.216,159.495,160.538,1128348.4520885,0
+CLX.US,D,20210813,000000,160.823,162.947,160.439,162.16,1068455.1564518,0
+CLX.US,D,20210816,000000,162.338,165.396,162.21,163.547,1586420.4782533,0
+CLX.US,D,20210817,000000,163.655,165.594,163.055,164.836,1612073.0566744,0
+CLX.US,D,20210818,000000,164.914,165.092,160.852,162.151,1016381.3677961,0
+CLX.US,D,20210819,000000,162.564,165.042,162.347,164.718,1173781.0992022,0
+CLX.US,D,20210820,000000,165.328,166.577,163.635,163.715,1091618.8318578,0
+CLX.US,D,20210823,000000,163.263,163.381,161.502,161.934,1184123.060587,0
+CLX.US,D,20210824,000000,161.354,162.151,160.252,160.478,1213737.7529991,0
+CLX.US,D,20210825,000000,160.046,160.046,158.364,158.689,1814187.6388181,0
+CLX.US,D,20210826,000000,158.423,160.056,158.148,158.855,1120491.3268839,0
+CLX.US,D,20210827,000000,158.148,160.007,158.148,158.718,764411.45548479,0
+CLX.US,D,20210830,000000,158.885,160.636,158.718,160.616,1048821.4938189,0
+CLX.US,D,20210831,000000,160.311,161.856,159.761,161.786,1097871.5906581,0
+CLX.US,D,20210901,000000,161.728,165.032,161.394,164.433,2414064.1009032,0
+CLX.US,D,20210902,000000,164.452,165.476,163.459,163.655,1557803.1771229,0
+CLX.US,D,20210903,000000,161.186,164.226,160.646,163.193,1575611.8475531,0
+CLX.US,D,20210907,000000,163.381,163.381,160.498,161.866,1188250.8981039,0
+CLX.US,D,20210908,000000,162.121,165.318,161.786,163.419,1055836.7841802,0
+CLX.US,D,20210909,000000,163.223,163.607,161.796,162.633,970983.28877982,0
+CLX.US,D,20210910,000000,162.229,163.813,161.738,163.361,919960.77696954,0
+CLX.US,D,20210913,000000,163.881,166.006,163.439,164.826,1301187.922542,0
+CLX.US,D,20210914,000000,165.594,166.006,163.655,165.82,1289321.9147439,0
+CLX.US,D,20210915,000000,165.73,166.744,162.583,162.623,1651722.6644294,0
+CLX.US,D,20210916,000000,162.456,162.997,159.8,160.4,1651291.5799202,0
+CLX.US,D,20210917,000000,160.056,162.102,159.663,159.898,2645400.9258824,0
+CLX.US,D,20210920,000000,159.997,161.01,157.626,158.639,1528975.4172818,0
+CLX.US,D,20210921,000000,158.659,160.065,157.144,157.656,1317512.1982001,0
+CLX.US,D,20210922,000000,158.855,158.855,155.944,156.141,1096068.9660479,0
+CLX.US,D,20210923,000000,156.436,157.232,155.639,156.328,1512507.7856902,0
+CLX.US,D,20210924,000000,156.456,158.915,156.269,158.423,1208872.8016399,0
+CLX.US,D,20210927,000000,158.216,159.554,157.016,158.728,874090.94509419,0
+CLX.US,D,20210928,000000,159.337,160.852,158.256,160.449,1022598.5417902,0
+CLX.US,D,20210929,000000,160.478,162.997,159.918,161.846,1420951.1295142,0
+CLX.US,D,20210930,000000,161.777,162.102,159.397,159.436,1172181.8163416,0
+CLX.US,D,20211001,000000,159.013,159.465,156.249,158.383,1971634.1388267,0
+CLX.US,D,20211004,000000,158.571,159.633,156.928,157.626,1057568.2391781,0
+CLX.US,D,20211005,000000,157.626,158.02,155.846,156.554,1119852.8337901,0
+CLX.US,D,20211006,000000,156.623,159.445,156.062,159.013,994139.84722457,0
+CLX.US,D,20211007,000000,158.649,160.38,157.97,158.915,860859.49744755,0
+CLX.US,D,20211008,000000,158.413,158.945,156.308,157.39,754169.13155731,0
+CLX.US,D,20211011,000000,157.42,157.99,156.013,156.141,666924.33718157,0
+CLX.US,D,20211012,000000,156.141,158.393,156.141,156.888,883196.58864139,0
+CLX.US,D,20211013,000000,156.406,156.84,154.085,154.735,1041522.541717,0
+CLX.US,D,20211014,000000,155.246,157.538,154.567,157.45,994567.88160748,0
+CLX.US,D,20211015,000000,157.488,158,156.367,157.154,860120.35018774,0
+CLX.US,D,20211018,000000,157.144,157.154,154.42,154.567,1000220.7822464,0
+CLX.US,D,20211019,000000,154.036,154.311,150.407,153.072,2759061.846949,0
+CLX.US,D,20211020,000000,153.416,157.016,153.358,155.029,1758263.5741337,0
+CLX.US,D,20211021,000000,155.001,155.954,153.83,154.095,1027814.2576675,0
+CLX.US,D,20211022,000000,154.154,155.905,154.154,155.423,754165.06472232,0
+CLX.US,D,20211025,000000,154.755,155.954,152.698,155.62,1157278.8995132,0
+CLX.US,D,20211026,000000,156.003,156.948,155.345,156.318,1044326.624444,0
+CLX.US,D,20211027,000000,156.604,157.961,154.528,154.725,954064.23850414,0
+CLX.US,D,20211028,000000,154.911,157.046,154.528,156.958,1156785.7957704,0
+CLX.US,D,20211029,000000,156.986,159.121,156.515,158.069,2197854.8853858,0
+CLX.US,D,20211101,000000,157.744,159.151,157.469,158.443,1597896.0698921,0
+CLX.US,D,20211102,000000,161.944,163.547,158.915,160.38,2682319.6539402,0
+CLX.US,D,20211103,000000,159.023,161.924,158.187,160.351,1248642.3810272,0
+CLX.US,D,20211104,000000,160.351,161.512,158.659,159.455,1049687.7296723,0
+CLX.US,D,20211105,000000,158.383,159.013,156.397,158.305,1351623.7934047,0
+CLX.US,D,20211108,000000,158.187,159.583,157.114,159.289,963722.97161026,0
+CLX.US,D,20211109,000000,159.751,161.276,158.983,161.108,1045665.6298651,0
+CLX.US,D,20211110,000000,161.6,161.796,159.81,160.43,843484.96165275,0
+CLX.US,D,20211111,000000,160.134,160.97,158.039,160.902,877312.89511664,0
+CLX.US,D,20211112,000000,161.206,161.924,160.007,161,820510.3940739,0
+CLX.US,D,20211115,000000,161,164.786,161,164.728,1314181.4603416,0
+CLX.US,D,20211116,000000,164.846,165.82,163.931,164.757,1027501.1113731,0
+CLX.US,D,20211117,000000,165.003,166.97,163.597,164.118,1529881.3047763,0
+CLX.US,D,20211118,000000,163.872,163.872,159.78,160.744,1007024.5971881,0
+CLX.US,D,20211119,000000,163.517,166.262,161.276,161.924,1333281.3508818,0
+CLX.US,D,20211122,000000,161.384,163.735,160.892,162.524,852926.1190868,0
+CLX.US,D,20211123,000000,162.889,163.951,161.246,163.715,874582.01541948,0
+CLX.US,D,20211124,000000,163.715,163.715,161.6,162.977,876337.8714273,0
+CLX.US,D,20211126,000000,164.393,169.174,164.147,168.928,2428836.8790119,0
+CLX.US,D,20211129,000000,166.744,168.111,163.931,164.029,1432338.2674919,0
+CLX.US,D,20211130,000000,164.521,164.521,157.685,157.912,2882231.028227,0
+CLX.US,D,20211201,000000,158.059,161.914,157.322,160.734,1625368.5569722,0
+CLX.US,D,20211202,000000,161.246,162.947,160.931,161.422,1715925.7884489,0
+CLX.US,D,20211203,000000,161.177,164.521,161.177,163.065,1243282.2925076,0
+CLX.US,D,20211206,000000,163.065,164.442,162.082,163.607,1162819.9621899,0
+CLX.US,D,20211207,000000,162.701,163.272,158.925,160.252,1742837.0523001,0
+CLX.US,D,20211208,000000,160.4,163.115,159.997,162.691,933189.17448994,0
+CLX.US,D,20211209,000000,162.534,162.8,160.744,161.866,755170.5896741,0
+CLX.US,D,20211210,000000,162.564,163.961,162.052,163.419,819067.68436047,0
+CLX.US,D,20211213,000000,162.583,168.013,161.168,166.862,1983022.2935132,0
+CLX.US,D,20211214,000000,167.757,168.642,165.957,167.433,1283651.7300562,0
+CLX.US,D,20211215,000000,167.835,172.449,167.835,170.796,1782352.4545003,0
+CLX.US,D,20211216,000000,170.02,173.629,169.37,172.763,1711339.4152866,0
+CLX.US,D,20211217,000000,173.216,175.252,168.033,168.878,2629648.0405406,0
+CLX.US,D,20211220,000000,169.557,174.062,168.918,171.239,1960534.7294246,0
+CLX.US,D,20211221,000000,170.176,170.58,164.904,165.967,1397670.5326022,0
+CLX.US,D,20211222,000000,165.868,166.38,164.226,165.594,709109.61655413,0
+CLX.US,D,20211223,000000,165.78,165.986,164.285,164.678,635959.45555209,0
+CLX.US,D,20211227,000000,164.364,165.868,164.265,165.712,618442.58053257,0
+CLX.US,D,20211228,000000,166.439,166.842,165.594,166.714,576990.34816734,0
+CLX.US,D,20211229,000000,167.216,167.934,165.682,166.183,726055.10125726,0
+CLX.US,D,20211230,000000,166.783,167.599,165.83,167.098,750620.81802675,0
+CLX.US,D,20211231,000000,167.491,169.508,167.117,169.075,689735.21465199,0
+CLX.US,D,20220103,000000,168.721,169.734,165.928,169.626,1071886.5484764,0
+CLX.US,D,20220104,000000,168.642,171.023,168.426,170.265,994966.4314367,0
+CLX.US,D,20220105,000000,170.668,172.665,170.58,172.055,942229.74867727,0
+CLX.US,D,20220106,000000,172.567,174.494,171.425,173.127,1383115.3301656,0
+CLX.US,D,20220107,000000,173.619,175.094,172.822,174.446,1164459.9134004,0
+CLX.US,D,20220110,000000,175.104,176.707,173.954,174.248,1558135.6408835,0
+CLX.US,D,20220111,000000,174.298,175.38,173.186,174.12,1320426.0854719,0
+CLX.US,D,20220112,000000,173.284,176.924,172.675,176.491,1760521.684263,0
+CLX.US,D,20220113,000000,176.678,177.848,176.117,177.426,1291086.9211305,0
+CLX.US,D,20220114,000000,177.74,181.193,177.071,180.947,1818079.5999055,0
+CLX.US,D,20220118,000000,180.081,180.081,175.232,175.517,1177935.3711466,0
+CLX.US,D,20220119,000000,175.96,177.347,173.826,175.635,1552900.60754,0
+CLX.US,D,20220120,000000,175.507,175.851,170.432,170.649,1723623.2903801,0
+CLX.US,D,20220121,000000,171.691,174.947,170.639,173.186,1262288.645843,0
+CLX.US,D,20220124,000000,174.052,176.806,169.448,171.583,2377571.3738108,0
+CLX.US,D,20220125,000000,171.347,171.721,167.609,170.354,1429000.4126722,0
+CLX.US,D,20220126,000000,162.574,165.938,160.203,160.784,2756707.1494886,0
+CLX.US,D,20220127,000000,160.813,162.967,159.023,161.512,1794422.8207568,0
+CLX.US,D,20220128,000000,161.049,163.007,160.784,162.947,1132210.9286222,0
+CLX.US,D,20220131,000000,162.278,164.275,160.852,163.843,1500745.4821845,0
+CLX.US,D,20220201,000000,164.541,165.111,161.58,164.698,1570790.6146701,0
+CLX.US,D,20220202,000000,161.196,163.399,161.158,162.997,1346968.2840475,0
+CLX.US,D,20220203,000000,163.399,163.685,161.02,161.384,1328617.7078546,0
+CLX.US,D,20220204,000000,141.457,144.446,136.706,138.023,8953493.0830639,0
+CLX.US,D,20220207,000000,136.903,143.119,135.29,142.715,3817328.565037,0
+CLX.US,D,20220208,000000,141.693,142.676,139.736,139.794,2025522.7525976,0
+CLX.US,D,20220209,000000,140.502,141.22,137.149,139.41,2230906.0533662,0
+CLX.US,D,20220210,000000,138.84,140.148,137.729,137.995,1387164.8811089,0
+CLX.US,D,20220211,000000,138.427,141.575,137.777,140.591,1729553.7525073,0
+CLX.US,D,20220214,000000,140.728,141.23,136.942,139.528,1536572.2650469,0
+CLX.US,D,20220215,000000,139.656,141.132,138.525,139.224,937175.6894909,0
+CLX.US,D,20220216,000000,139.214,139.972,136.578,137.895,1036476.6162006,0
+CLX.US,D,20220217,000000,137.719,142.765,137.355,142.519,2457916.7826225,0
+CLX.US,D,20220218,000000,142.371,147.023,142.067,146.945,2371124.4236397,0
+CLX.US,D,20220222,000000,146.847,147.673,144.22,144.948,1845789.9968326,0
+CLX.US,D,20220223,000000,145.302,145.302,143.63,144.014,1114491.7285619,0
+CLX.US,D,20220224,000000,142.745,143.217,137.453,139.814,1758067.3493453,0
+CLX.US,D,20220225,000000,140.512,144.132,139.755,144.053,1260539.9067964,0
+CLX.US,D,20220228,000000,142.873,143.62,140.837,142.303,1090889.8516855,0
+CLX.US,D,20220301,000000,141.801,143.187,140.374,141.417,854197.00502182,0
+CLX.US,D,20220302,000000,140.542,141.929,138.761,141.358,963184.11597382,0
+CLX.US,D,20220303,000000,141.604,142.893,140.108,141.968,1075835.4452537,0
+CLX.US,D,20220304,000000,140.286,142.341,140.286,141.279,1052947.2979184,0
+CLX.US,D,20220307,000000,140.945,143.974,138.555,142.007,1913944.0510469,0
+CLX.US,D,20220308,000000,141.26,141.968,135.093,135.132,1685024.9594706,0
+CLX.US,D,20220309,000000,135.132,136.106,133.775,133.981,1318181.1925563,0
+CLX.US,D,20220310,000000,133.509,133.579,128.139,130.253,2076306.3378521,0
+CLX.US,D,20220311,000000,130.205,130.972,126.949,127.048,1635439.0571212,0
+CLX.US,D,20220314,000000,127.45,127.952,123.978,124.569,1821276.1322093,0
+CLX.US,D,20220315,000000,124.382,127.972,124.244,127.5,1570510.0030556,0
+CLX.US,D,20220316,000000,127.48,128.414,125.503,128.414,1334940.6195585,0
+CLX.US,D,20220317,000000,128.985,131.532,128.286,129.653,1071806.2284853,0
+CLX.US,D,20220318,000000,130.224,131.198,129.143,130.627,1938480.2832627,0
+CLX.US,D,20220321,000000,130.814,131.926,129.595,130.676,990137.06488364,0
+CLX.US,D,20220322,000000,131.316,133.381,130.067,132.88,1142685.0621443,0
+CLX.US,D,20220323,000000,133.785,135.172,132.496,132.545,1160542.5345944,0
+CLX.US,D,20220324,000000,132.752,132.752,129.978,130.893,1088259.6261544,0
+CLX.US,D,20220325,000000,130.794,133.243,130.313,133.195,1104366.3261404,0
+CLX.US,D,20220328,000000,133.234,135.348,133.234,135.309,953945.28358062,0
+CLX.US,D,20220329,000000,137.06,138.201,135.496,136.352,1348777.0089102,0
+CLX.US,D,20220330,000000,134.827,136.794,134.493,136.165,942020.30667518,0
+CLX.US,D,20220331,000000,136.578,137.109,134.749,135.702,1169126.6065538,0
+CLX.US,D,20220401,000000,136.096,139.528,134.267,139.41,1422398.9227713,0
+CLX.US,D,20220404,000000,138.535,142.057,137.188,141.535,1547281.2582898,0
+CLX.US,D,20220405,000000,141.092,143.099,140.444,140.748,1413504.7546437,0
+CLX.US,D,20220406,000000,140.08,140.719,138.83,140.473,1588911.4146859,0
+CLX.US,D,20220407,000000,140.856,143.129,139.43,142.667,1561478.579247,0
+CLX.US,D,20220408,000000,143.542,144.368,141.693,142.991,1575907.7097988,0
+CLX.US,D,20220411,000000,142.509,145.813,142.449,144.21,1375257.1882522,0
+CLX.US,D,20220412,000000,143.335,144.426,142.558,142.941,882184.96343712,0
+CLX.US,D,20220413,000000,143.158,144.24,141.191,141.909,985282.28061188,0
+CLX.US,D,20220414,000000,142.686,143.542,141.043,142.085,840999.10876386,0
+CLX.US,D,20220418,000000,142.479,142.558,139.646,140.09,1036839.5812236,0
+CLX.US,D,20220419,000000,139.49,142.391,138.476,141.831,973639.94873838,0
+CLX.US,D,20220420,000000,142.213,143.581,141.457,142.705,1241708.4273657,0
+CLX.US,D,20220421,000000,143.089,145.233,142.912,144.604,1098063.7486115,0
+CLX.US,D,20220422,000000,146.099,149.276,146.099,147.043,2199296.5783905,0
+CLX.US,D,20220425,000000,147.466,149.226,144.79,148.646,1266070.8023856,0
+CLX.US,D,20220426,000000,148.194,148.44,143.817,143.866,1030408.8983924,0
+CLX.US,D,20220427,000000,143.866,146.266,143.217,145.282,1022639.2101401,0
+CLX.US,D,20220428,000000,145.076,146.97,143.453,145.902,1162813.8619374,0
+CLX.US,D,20220429,000000,144.594,144.79,140.778,141.112,2547291.5818254,0
+CLX.US,D,20220502,000000,141.092,143.099,139.086,140.925,1941168.4611925,0
+CLX.US,D,20220503,000000,139.528,149.187,139.244,145.135,2907023.4710473,0
+CLX.US,D,20220504,000000,144.29,149.06,144.132,147.171,1799975.0672297,0
+CLX.US,D,20220505,000000,146.109,147.781,144.18,145.833,1353674.4949494,0
+CLX.US,D,20220506,000000,146.285,151.872,146.109,151.41,1944707.6243443,0
+CLX.US,D,20220509,000000,151.145,157.951,151.037,154.843,3001028.3618886,0
+CLX.US,D,20220510,000000,154.429,156.072,152.62,153.662,1912510.4917122,0
+CLX.US,D,20220511,000000,153.79,155.581,152.03,152.315,1072651.1134549,0
+CLX.US,D,20220512,000000,153.062,155.147,152.025,154.449,1112158.3819852,0
+CLX.US,D,20220513,000000,154.459,156.358,152.924,155.679,1219641.7806988,0
+CLX.US,D,20220516,000000,154.981,155.767,152.688,154.509,1288784.0758162,0
+CLX.US,D,20220517,000000,154.331,155.01,151.794,154.174,955351.39177912,0
+CLX.US,D,20220518,000000,152.896,153.052,143.001,143.433,1771856.9700946,0
+CLX.US,D,20220519,000000,141.457,141.457,135.208,135.88,2425789.8028941,0
+CLX.US,D,20220520,000000,135.555,136.676,130.775,136.028,1687274.9359299,0
+CLX.US,D,20220523,000000,136.765,138.231,134.286,137.296,978687.90767226,0
+CLX.US,D,20220524,000000,137.129,139.568,136.627,139.273,1256477.1386394,0
+CLX.US,D,20220525,000000,138.585,140.404,137.542,139.755,1067456.7484613,0
+CLX.US,D,20220526,000000,140.827,145.322,140.645,143.994,1161193.2281931,0
+CLX.US,D,20220527,000000,144.781,146.285,143.896,146.266,814427.42563454,0
+CLX.US,D,20220531,000000,145.597,145.745,142.499,142.971,1584513.132642,0
+CLX.US,D,20220601,000000,142.804,142.804,136.853,138.387,1247530.1016568,0
+CLX.US,D,20220602,000000,138.25,139.076,134.355,138.998,949926.23389973,0
+CLX.US,D,20220603,000000,138.161,138.83,135.649,136.598,1339399.9041273,0
+CLX.US,D,20220606,000000,136.273,136.627,134.739,134.788,938971.19713989,0
+CLX.US,D,20220607,000000,132.831,133.318,130.844,132.073,1466058.4298285,0
+CLX.US,D,20220608,000000,131.847,133.371,130.944,132.122,957374.64218767,0
+CLX.US,D,20220609,000000,132.447,133.687,129.781,129.919,1002899.8097974,0
+CLX.US,D,20220610,000000,129.152,129.959,127.116,128.945,1743979.8329328,0
+CLX.US,D,20220613,000000,127.834,128.69,126.251,126.762,1353108.1881768,0
+CLX.US,D,20220614,000000,126.546,126.762,121.461,122.592,1306220.6308446,0
+CLX.US,D,20220615,000000,122.178,123.349,118.796,121.107,1904222.2819984,0
+CLX.US,D,20220616,000000,120.211,121.293,118.52,120.555,1717407.1330948,0
+CLX.US,D,20220617,000000,121.165,122.061,118.623,120.703,2265025.7822408,0
+CLX.US,D,20220621,000000,122.454,124.863,120.635,123.556,1316303.3314987,0
+CLX.US,D,20220622,000000,123.29,130.903,123.29,129.969,2819873.2305851,0
+CLX.US,D,20220623,000000,130.716,137.995,130.716,137.807,2689641.9903434,0
+CLX.US,D,20220624,000000,138.476,140.552,136.617,138.437,2535950.1957413,0
+CLX.US,D,20220627,000000,137.551,139.962,135.24,135.998,1159125.2425996,0
+CLX.US,D,20220628,000000,135.782,136.499,134.32,134.689,1000067.2592255,0
+CLX.US,D,20220629,000000,135.456,137.522,134.817,137.247,873487.02009787,0
+CLX.US,D,20220630,000000,137.197,140.168,136.362,138.663,1559465.495926,0
+CLX.US,D,20220701,000000,139.745,141.869,138.939,141.535,993058.06911668,0
+CLX.US,D,20220705,000000,141.643,143.699,140.276,142.371,938136.47925777,0
+CLX.US,D,20220706,000000,143.532,145.42,142.745,144.25,1314712.182308,0
+CLX.US,D,20220707,000000,143.001,144.456,141.378,143.05,1414253.0522823,0
+CLX.US,D,20220708,000000,142.883,142.883,138.555,139.037,1532739.2730669,0
+CLX.US,D,20220711,000000,139.588,140.837,138.349,139.47,913604.31387696,0
+CLX.US,D,20220712,000000,139.99,143.237,139.671,141.525,880582.63045025,0
+CLX.US,D,20220713,000000,142.037,146.335,141.565,145.174,1164701.8900825,0
+CLX.US,D,20220714,000000,143.798,145.597,143.428,145.096,1070303.5329557,0
+CLX.US,D,20220715,000000,145.804,146.576,143.856,146.227,1092494.2180898,0
+CLX.US,D,20220718,000000,145.931,146.503,143.089,143.335,973166.16246181,0
+CLX.US,D,20220719,000000,144.624,147.456,142.814,147.259,1871215.8492029,0
+CLX.US,D,20220720,000000,147.81,147.86,143.512,145.371,1033808.7724458,0
+CLX.US,D,20220721,000000,144.909,145.767,143.896,145.519,839847.17775236,0
+CLX.US,D,20220722,000000,145.194,146.503,144.644,145.42,702684.01726668,0
+CLX.US,D,20220725,000000,144.732,146.011,144.526,145.342,842474.35315723,0
+CLX.US,D,20220726,000000,141.544,144.201,137.251,144.003,1425669.111553,0
+CLX.US,D,20220727,000000,143.953,143.953,140.047,141.068,1695640.3978656,0
+CLX.US,D,20220728,000000,141.187,144.41,140.225,143.438,1403844.23385,0
+CLX.US,D,20220729,000000,142.714,142.783,139.482,140.632,2021919.2433262,0
+CLX.US,D,20220801,000000,141.356,144.999,141.128,144.053,1250337.8536328,0
+CLX.US,D,20220802,000000,144.519,144.519,142.129,142.565,949281.8253817,0
+CLX.US,D,20220803,000000,142.278,144.013,140.761,143.339,1593805.088844,0
+CLX.US,D,20220804,000000,135.536,142.311,134.653,136.587,3356828.3719844,0
+CLX.US,D,20220805,000000,136.706,138.659,136.388,137.806,1366201.6401242,0
+CLX.US,D,20220808,000000,138.857,145.232,138.614,143.349,1617714.7219522,0
+CLX.US,D,20220809,000000,143.448,144.191,141.336,142.189,1039341.8468584,0
+CLX.US,D,20220810,000000,143.517,144.072,142.625,143.854,881928.18921521,0
+CLX.US,D,20220811,000000,144.201,146.343,143.131,143.378,788184.79727909,0
+CLX.US,D,20220812,000000,144.142,145.426,142.967,145.123,953785.17946202,0
+CLX.US,D,20220815,000000,146.085,148.395,145.927,147.562,921819.93850627,0
+CLX.US,D,20220816,000000,147.83,149.248,147.215,148.465,767251.51308269,0
+CLX.US,D,20220817,000000,147.622,148.584,147.305,147.374,503633.33479962,0
+CLX.US,D,20220818,000000,146.085,147.619,145.812,147.443,530956.03626339,0
+CLX.US,D,20220819,000000,147.443,148.48,147.047,147.602,594124.02418053,0
+CLX.US,D,20220822,000000,147.334,148.405,147.275,147.86,695275.50922302,0
+CLX.US,D,20220823,000000,147.741,148.048,144.93,146.839,854788.04253052,0
+CLX.US,D,20220824,000000,146.482,147.699,145.064,146.72,647817.31820508,0
+CLX.US,D,20220825,000000,146.432,146.7,144.915,146.64,843878.12515386,0
+CLX.US,D,20220826,000000,146.541,146.958,143.349,143.497,856825.39420851,0
+CLX.US,D,20220829,000000,142.922,145.242,141.941,143.884,551047.14786022,0
+CLX.US,D,20220830,000000,143.983,144.856,142.466,144.429,692908.34863478,0
+CLX.US,D,20220831,000000,145.074,145.411,143.091,143.111,850859.58471577,0
+CLX.US,D,20220901,000000,142.615,144.737,141.405,144.657,849048.15718425,0
+CLX.US,D,20220902,000000,145.748,145.748,141.118,141.633,677542.48090497,0
+CLX.US,D,20220906,000000,139.859,143.527,139.512,141.495,1020020.2893855,0
+CLX.US,D,20220907,000000,142.774,145.317,142.357,145.143,901935.58784706,0
+CLX.US,D,20220908,000000,144.38,145.036,141.465,144.558,921952.06378836,0
+CLX.US,D,20220909,000000,144.806,148.504,144.181,146.898,1196657.6712775,0
+CLX.US,D,20220912,000000,146.898,148.792,146.318,146.799,1279498.2059665,0
+CLX.US,D,20220913,000000,146.363,146.987,142.308,142.774,976768.92700562,0
+CLX.US,D,20220914,000000,141.485,142.139,139.759,140.424,1084443.9717774,0
+CLX.US,D,20220915,000000,141.177,141.247,138.535,139.293,1004902.5347808,0
+CLX.US,D,20220916,000000,139.621,141.197,139.016,140.563,1225052.503847,0
+CLX.US,D,20220919,000000,140.563,141.842,140.498,141.713,524806.66340165,0
+CLX.US,D,20220920,000000,140.82,141.078,139.016,140.097,631804.94432399,0
+CLX.US,D,20220921,000000,140.582,142.818,140.582,140.761,781987.01210025,0
+CLX.US,D,20220922,000000,140.265,140.999,139.601,140.077,639918.04179813,0
+CLX.US,D,20220923,000000,139.799,141.257,139.145,140.374,941205.03714538,0
+CLX.US,D,20220926,000000,140.136,140.206,137.816,138.837,764877.29236487,0
+CLX.US,D,20220927,000000,139.075,139.69,134.108,134.425,1046980.9070609,0
+CLX.US,D,20220928,000000,135.526,136.131,133.86,135.1,1045173.5138892,0
+CLX.US,D,20220929,000000,134.604,134.723,131.372,132.006,961034.92394786,0
+CLX.US,D,20220930,000000,132.859,132.859,127.227,127.297,1502849.439501,0
+CLX.US,D,20221003,000000,128,129.468,126.89,128.675,1288132.7444394,0
+CLX.US,D,20221004,000000,129.2,131.486,128.764,130.499,954594.06859357,0
+CLX.US,D,20221005,000000,129.904,131.52,129.379,130.568,1089352.7790135,0
+CLX.US,D,20221006,000000,131.262,131.262,128.442,128.962,799692.80848993,0
+CLX.US,D,20221007,000000,128.923,129.279,124.322,124.689,1067464.3601443,0
+CLX.US,D,20221010,000000,125.036,125.715,123.519,124.808,1012559.7496023,0
+CLX.US,D,20221011,000000,125.284,128.871,124.917,127.148,1000615.0189476,0
+CLX.US,D,20221012,000000,128.129,128.992,127.217,128.02,1020134.2600487,0
+CLX.US,D,20221013,000000,126.632,130.499,126.196,129.686,892609.15667558,0
+CLX.US,D,20221014,000000,130.42,130.777,129.032,130.172,801768.48658562,0
+CLX.US,D,20221017,000000,132.561,133.761,131.847,132.056,1377628.9641399,0
+CLX.US,D,20221018,000000,132.799,135.437,132.799,133.999,939567.08708347,0
+CLX.US,D,20221019,000000,134.614,135.863,133.692,135.704,958282.48200269,0
+CLX.US,D,20221020,000000,135.337,135.863,131.867,131.976,1081568.4818596,0
+CLX.US,D,20221021,000000,132.859,135.129,132.125,135.09,805627.35169453,0
+CLX.US,D,20221024,000000,135.833,138.272,134.723,137.37,939361.3347358,0
+CLX.US,D,20221025,000000,137.175,140.76,136.33,140.46,1247150,0
+CLX.US,D,20221026,000000,140.82,142.41,140.16,141.47,1260173,0
+CLX.US,D,20221027,000000,142.17,145.47,141.52,143.06,1391551,0
+CLX.US,D,20221028,000000,143.66,148.6099,143.66,148.14,1597399,0
+CLX.US,D,20221031,000000,148.08,149.88,145.89,146.04,2078363,0
+CLX.US,D,20221101,000000,145.97,148.4699,145.49,146.67,1566132,0
+CLX.US,D,20221102,000000,149.51,149.51,136.365,137.68,3087993,0
+CLX.US,D,20221103,000000,137.11,138.74,134.41,138.23,1553471,0
+CLX.US,D,20221104,000000,139.06,140.85,136.6,140.69,987639,0
+CLX.US,D,20221107,000000,140.9,144.49,140.9,143.93,890271,0
+CLX.US,D,20221108,000000,145.35,145.35,142.33,143.01,871395,0
+CLX.US,D,20221109,000000,142.87,143.71,140.0168,140.28,927040,0
+CLX.US,D,20221110,000000,142.96,144.41,140.92,143.98,1164817,0
+CLX.US,D,20221111,000000,143.41,144.09,136.52,141.91,1467344,0
+CLX.US,D,20221114,000000,142.52,147.58,141.09,142.65,1371859,0
+CLX.US,D,20221115,000000,145.02,145.64,143.48,144.93,771928,0
+CLX.US,D,20221116,000000,145.08,145.84,142.55,142.84,1013046,0
+CLX.US,D,20221117,000000,142.12,145.93,141.87,145.86,996134,0
+CLX.US,D,20221118,000000,147.52,148.01,145.58,146.79,1034545,0
+CLX.US,D,20221121,000000,146.83,150.51,145.39,149.33,1310762,0
+CLX.US,D,20221122,000000,150.07,151.325,149.03,151,1040338,0
+CLX.US,D,20221123,000000,151.55,151.92,149.05,149.11,929954,0
+CLX.US,D,20221125,000000,149.12,149.55,147.09,149.5,655037,0
+CLX.US,D,20221128,000000,149.5,150.65,148.48,149.03,812251,0
+CLX.US,D,20221129,000000,148.16,148.95,145.77,147.43,1444713,0
+CLX.US,D,20221130,000000,147.22,149.01,145.03,148.65,5172259,0
+CLX.US,D,20221201,000000,149.77,151.185,148.48,149.86,1254573,0
+CLX.US,D,20221202,000000,148.85,151.18,148.3,150.68,885937,0
+CLX.US,D,20221205,000000,148.88,149.52,148.34,149.02,667747,0
+CLX.US,D,20221206,000000,149.02,149.98,146.06,146.95,793327,0
+CLX.US,D,20221207,000000,147.32,149.38,147.2476,149.32,813711,0
+CLX.US,D,20221208,000000,148.79,151.16,147.855,150.21,826936,0
+CLX.US,D,20221209,000000,149.63,150.25,148.52,148.78,662095,0
+CLX.US,D,20221212,000000,149.85,149.98,147.65,149.97,589826,0
+CLX.US,D,20221213,000000,151.97,151.97,146.87,147.62,1194938,0
+CLX.US,D,20221214,000000,147.6,149.94,147.08,148.26,748745,0
+CLX.US,D,20221215,000000,146.6,147.67,144.74,146.37,717633,0
+CLX.US,D,20221216,000000,145.41,146.7,143.63,144.6,1676621,0
+CLX.US,D,20221219,000000,144.26,146.65,143.621,144.81,839650,0
+CLX.US,D,20221220,000000,144.48,144.48,141.24,142.87,826842,0
+CLX.US,D,20221221,000000,143.4,145.18,143.195,143.6,826268,0
+CLX.US,D,20221222,000000,143.4,145.615,143.07,145.4,845094,0
+CLX.US,D,20221223,000000,145.42,145.42,143.56,144.11,562772,0
+CLX.US,D,20221227,000000,144.01,144.85,143.335,144.24,670354,0
+CLX.US,D,20221228,000000,144.63,145.1664,142.17,142.36,531142,0
+CLX.US,D,20221229,000000,142.72,143.34,141.84,142.42,683337,0
+CLX.US,D,20221230,000000,142.35,142.55,139.015,140.33,789566,0
+CLX.US,D,20230103,000000,140.33,142.56,138.39,142.26,1420309,0
+CLX.US,D,20230104,000000,142.54,144.4275,142.32,143.72,884600,0
+CLX.US,D,20230105,000000,143.44,143.71,141.45,142.08,952845,0
+CLX.US,D,20230106,000000,142.94,145.21,142.89,144.44,748432,0
+CLX.US,D,20230109,000000,144.14,145.1561,142.56,142.66,915375,0
+CLX.US,D,20230110,000000,143.02,143.1767,140.66,140.98,852922,0
+CLX.US,D,20230111,000000,141.3,142.63,140.5,141.95,1087994,0
+CLX.US,D,20230112,000000,141.92,142.985,140.69,142.82,1016923,0
+CLX.US,D,20230113,000000,142.74,146.15,142.74,146.11,1160408,0
+CLX.US,D,20230117,000000,146.77,149.4,146.52,147.99,1529831,0
+CLX.US,D,20230118,000000,147.47,147.47,143.1884,143.32,1334091,0
+CLX.US,D,20230119,000000,141.99,142.72,139.78,139.79,1372472,0
+CLX.US,D,20230120,000000,140.01,142.69,138.75,142.56,1105687,0
+CLX.US,D,20230123,000000,143.05,143.89,141.86,142.86,1024325,0
+CLX.US,D,20230124,000000,142.41,142.7,140.57,140.98,896122,0
+CLX.US,D,20230125,000000,139.36,141.52,137.75,141.47,1328018,0
+CLX.US,D,20230126,000000,141.34,141.93,140.5523,141.88,1206263,0
+CLX.US,D,20230127,000000,140.96,140.96,137.695,140.5,1451352,0
+CLX.US,D,20230130,000000,141,142.71,140.85,142.15,1327409,0
+CLX.US,D,20230131,000000,142.53,144.95,141.96,144.69,1786696,0
+CLX.US,D,20230201,000000,144.1,145.08,141.85,144.41,1273693,0
+CLX.US,D,20230202,000000,142.97,143.665,139.72,141,1905503,0
+CLX.US,D,20230203,000000,153,157.77,148.27,154.77,5175508,0
+CLX.US,D,20230206,000000,154.42,156,151.07,152.57,2168479,0
+CLX.US,D,20230207,000000,151.53,152.79,150.58,151.69,1629265,0
+CLX.US,D,20230208,000000,150.95,152.38,150.62,150.93,1160164,0
+CLX.US,D,20230209,000000,151.01,152.23,149.94,150.09,1085201,0
+CLX.US,D,20230210,000000,150.08,151.08,149.52,150.51,1205235,0
+CLX.US,D,20230213,000000,150.67,152.99,150.51,152.89,886664,0
+CLX.US,D,20230214,000000,153,153.6,151.33,152.67,1014055,0
+CLX.US,D,20230215,000000,152.19,153.92,151.1511,153.73,1039292,0
+CLX.US,D,20230216,000000,152.19,153.34,151.38,152.67,795204,0
+CLX.US,D,20230217,000000,152.66,153.89,151.89,153.63,1041016,0
+CLX.US,D,20230221,000000,152.66,154.98,152.54,154.42,1144336,0
+CLX.US,D,20230222,000000,154.87,156.47,154.39,154.46,1067112,0
+CLX.US,D,20230223,000000,154.32,155.43,152.67,153.27,694379,0
+CLX.US,D,20230224,000000,152.39,154.56,152.39,154.03,1086597,0
+CLX.US,D,20230227,000000,154.29,155.815,154.1063,155.06,781063,0
+CLX.US,D,20230228,000000,154.37,156.33,154.26,155.44,1225573,0
+CLX.US,D,20230301,000000,154.63,155.4,152.87,154.69,989313,0
+CLX.US,D,20230302,000000,154.82,156.87,154.5301,156.48,820126,0
+CLX.US,D,20230303,000000,156.85,156.85,155.39,155.83,846212,0
+CLX.US,D,20230306,000000,155.24,155.93,151.84,152.03,1715145,0
+CLX.US,D,20230307,000000,152.4,153.74,151.35,151.87,1448637,0
+CLX.US,D,20230308,000000,152.02,152.23,150.13,151.21,1237655,0
+CLX.US,D,20230309,000000,152.09,152.09,148.93,149.36,1010163,0
+CLX.US,D,20230310,000000,149.95,151.235,148.68,150.13,997342,0
+CLX.US,D,20230313,000000,150.51,153.895,149.81,151.28,1092259,0
+CLX.US,D,20230314,000000,151.44,154.005,151.2,153.79,1009236,0
+CLX.US,D,20230315,000000,153.3,156.36,153,156.34,1130208,0
+CLX.US,D,20230316,000000,156.1,156.83,154.395,154.86,1071030,0
+CLX.US,D,20230317,000000,155.06,155.43,153.06,153.99,1995400,0
+CLX.US,D,20230320,000000,154.41,156.83,154.13,156.45,958016,0
+CLX.US,D,20230321,000000,156.05,157.08,155.64,156.73,1063584,0
+CLX.US,D,20230322,000000,157.09,157.58,154.64,154.64,795168,0
+CLX.US,D,20230323,000000,154.46,155.69,153.87,154.61,656293,0
+CLX.US,D,20230324,000000,155.66,157.65,154.63,157.5,741145,0
+CLX.US,D,20230327,000000,157.99,159,157.5,157.76,845860,0
+CLX.US,D,20230328,000000,158.3,158.74,156.17,156.59,1015975,0
+CLX.US,D,20230329,000000,156.97,157.105,155.15,155.5,1397045,0
+CLX.US,D,20230330,000000,155.49,155.56,154.11,154.44,1464455,0
+CLX.US,D,20230331,000000,155.11,158.34,154.93,158.24,1052664,0
+CLX.US,D,20230403,000000,157.89,157.99,155.7,156.75,1838253,0
+CLX.US,D,20230404,000000,157.55,158.17,155.8,155.9,1089507,0
+CLX.US,D,20230405,000000,156.71,158.64,156.01,157.42,1165883,0
+CLX.US,D,20230406,000000,157.81,158.8398,157.07,157.76,679491,0
+CLX.US,D,20230410,000000,157.19,158,156.1275,157.94,508364,0
+CLX.US,D,20230411,000000,158.4,159.59,157.97,159.11,778311,0
+CLX.US,D,20230412,000000,159.34,159.5,156.91,157.23,779124,0
+CLX.US,D,20230413,000000,156.95,159.3,155.84,158.95,861944,0
+CLX.US,D,20230414,000000,158.22,159.43,157.55,158.23,610095,0
+CLX.US,D,20230417,000000,158.66,159.11,157.63,158.14,670034,0
+CLX.US,D,20230418,000000,157.94,161.12,157.66,160.49,1110651,0
+CLX.US,D,20230419,000000,160.91,160.91,159.7,160.54,621791,0
+CLX.US,D,20230420,000000,161.25,163.08,160.92,162.94,1049214,0
+CLX.US,D,20230421,000000,164.13,165.785,164,165.26,1551788,0
+CLX.US,D,20230424,000000,165,166.18,164.52,165.22,1036423,0
+CLX.US,D,20230425,000000,164.59,166.3886,164.01,164.9,1084798,0
+CLX.US,D,20230426,000000,163.19,165.45,162.82,163.44,964694,0
+CLX.US,D,20230427,000000,163.67,166.465,163.56,166.19,1154866,0
+CLX.US,D,20230428,000000,166.39,167.225,165.03,165.62,2356485,0
+CLX.US,D,20230501,000000,165.81,168.715,165.6833,167.12,1636184,0
+CLX.US,D,20230502,000000,167.04,168.17,166.13,167.72,1751756,0
+CLX.US,D,20230503,000000,169.04,178.205,167.97,175.61,4164991,0
+CLX.US,D,20230504,000000,175.43,176.24,170.57,171.04,2395322,0
+CLX.US,D,20230505,000000,170.56,172.82,168.89,169.6,2174018,0
+CLX.US,D,20230508,000000,168.73,169.57,166.16,167.21,2593309,0
+CLX.US,D,20230509,000000,167.91,168.76,165.445,168.13,1553243,0
+CLX.US,D,20230510,000000,168.07,170.435,168.07,168.53,1215758,0
+CLX.US,D,20230511,000000,169.24,169.5,167.7,169.25,922612,0
+CLX.US,D,20230512,000000,168.9,169.83,167.48,169.13,925543,0
+CLX.US,D,20230515,000000,169.49,169.87,166.673,167.05,1033246,0
+CLX.US,D,20230516,000000,167.04,169.33,166.16,169.01,927357,0
+CLX.US,D,20230517,000000,168.84,169.12,166.45,166.98,795677,0
+CLX.US,D,20230518,000000,166.02,166.62,164.91,166.11,906716,0
+CLX.US,D,20230519,000000,166.38,166.985,165.08,166.36,923249,0
+CLX.US,D,20230522,000000,165.72,166.7999,162.605,162.82,1044154,0
+CLX.US,D,20230523,000000,162.28,162.805,160.12,160.25,1131247,0
+CLX.US,D,20230524,000000,160.78,160.78,159.02,159.65,1049737,0
+CLX.US,D,20230525,000000,159.42,159.42,157.93,158.34,816283,0
+CLX.US,D,20230526,000000,158.27,159.985,157.67,159.09,834263,0
+CLX.US,D,20230530,000000,156.95,158.41,156.24,156.94,1141688,0
+CLX.US,D,20230531,000000,157.88,159.25,156.8,158.18,1769690,0
+CLX.US,D,20230601,000000,158.99,159.815,157.88,158.62,952788,0
+CLX.US,D,20230602,000000,157.8,161.4,157.8,161.37,911409,0
+CLX.US,D,20230605,000000,160.94,163.42,160.94,162.3,895215,0
+CLX.US,D,20230606,000000,162.65,162.8,157.38,158.58,894594,0
+CLX.US,D,20230607,000000,156.63,158.095,156.02,156.76,1230543,0
+CLX.US,D,20230608,000000,157.28,157.84,156.24,157.42,836849,0
+CLX.US,D,20230609,000000,156.52,158.03,156.14,156.66,928862,0
+CLX.US,D,20230612,000000,157.59,157.59,154.74,155.74,981099,0
+CLX.US,D,20230613,000000,154.78,156.785,153.75,156.37,1268089,0
+CLX.US,D,20230614,000000,156.54,156.78,153.43,153.94,2311196,0
+CLX.US,D,20230615,000000,154.7,155.71,153.89,154.96,1655616,0
+CLX.US,D,20230616,000000,155.22,157.2,155.09,156.54,1621507,0
+CLX.US,D,20230620,000000,156.66,157.895,155.46,155.47,949796,0
+CLX.US,D,20230621,000000,156.15,157.085,155.28,156.25,812289,0
+CLX.US,D,20230622,000000,157.2,157.9,156.3,156.84,707578,0
+CLX.US,D,20230623,000000,157.54,157.74,156.09,156.14,1536226,0
+CLX.US,D,20230626,000000,156.13,156.98,154.58,156.81,903019,0
+CLX.US,D,20230627,000000,157.09,159.75,156.795,159.52,945106,0
+CLX.US,D,20230628,000000,158.44,158.505,156.505,156.94,974843,0
+CLX.US,D,20230629,000000,155.69,158.24,154.92,157.91,909833,0
+CLX.US,D,20230630,000000,158.27,159.48,157.96,159.04,764631,0
+CLX.US,D,20230703,000000,158.73,160.34,157.89,160.34,543047,0
+CLX.US,D,20230705,000000,159.53,160.21,158.61,159.94,1126614,0
+CLX.US,D,20230706,000000,159.99,160.46,159.03,159.85,783311,0
+CLX.US,D,20230707,000000,159.47,159.93,157.72,157.99,869993,0
+CLX.US,D,20230710,000000,157.96,159.52,156.34,156.45,791177,0
+CLX.US,D,20230711,000000,156.51,156.695,153.64,154.85,1373398,0
+CLX.US,D,20230712,000000,154.38,155.58,152.83,155.34,1021996,0
+CLX.US,D,20230713,000000,155,155.7,153.76,154.56,798476,0
+CLX.US,D,20230714,000000,154.45,155.07,153.23,154.56,896384,0
+CLX.US,D,20230717,000000,154.12,155,153.19,153.51,582745,0
+CLX.US,D,20230718,000000,153.13,155.66,153,154.02,903588,0
+CLX.US,D,20230719,000000,154.63,155.99,154.03,154.74,798082,0
+CLX.US,D,20230720,000000,152,154.825,149.73,154.6,1237329,0
+CLX.US,D,20230721,000000,154.75,156.08,154.42,155.78,912864,0
+CLX.US,D,20230724,000000,155.78,156.04,154.05,155.16,1079475,0
+CLX.US,D,20230725,000000,155.53,155.53,152.44,153.01,1199671,0
+CLX.US,D,20230726,000000,153,153.8,152.425,153.68,871771,0
+CLX.US,D,20230727,000000,153.12,153.81,150.4987,150.85,1298006,0
+CLX.US,D,20230728,000000,152.42,155.215,151.43,153.89,2058926,0
+CLX.US,D,20230731,000000,153.6,154.19,150.95,151.48,2768288,0
+CLX.US,D,20230801,000000,151.84,152.92,151.245,151.72,1344790,0
+CLX.US,D,20230802,000000,151.44,154.18,151.37,152.47,1323478,0
+CLX.US,D,20230803,000000,161.945,169.14,161.33,166.13,4286797,0
+CLX.US,D,20230804,000000,165.83,165.92,161.7818,164.01,2478563,0
+CLX.US,D,20230807,000000,164.62,165.4,163.14,163.74,1296494,0
+CLX.US,D,20230808,000000,163.53,163.77,161.32,162.09,1332738,0
+CLX.US,D,20230809,000000,162.21,164.075,161.94,162.91,976059,0
+CLX.US,D,20230810,000000,163.72,164.2399,160.29,160.49,868927,0
+CLX.US,D,20230811,000000,160.86,162.34,160.19,160.99,793373,0
+CLX.US,D,20230814,000000,162.13,162.43,159.8,160.17,790247,0
+CLX.US,D,20230815,000000,159.84,159.84,157.29,157.61,1090666,0
+CLX.US,D,20230816,000000,158.09,158.49,155.885,156.8,1043192,0
+CLX.US,D,20230817,000000,156.66,157.655,154.025,154.17,1341287,0
+CLX.US,D,20230818,000000,153.67,154.47,152,153.85,1036674,0
+CLX.US,D,20230821,000000,152.63,152.89,148.96,150.07,1384588,0
+CLX.US,D,20230822,000000,149.79,150.96,148,150.4,942114,0
+CLX.US,D,20230823,000000,150.57,152.54,150.28,150.98,1442741,0
+CLX.US,D,20230824,000000,150.78,154.93,150.75,154.37,1471022,0
+CLX.US,D,20230825,000000,154.84,155.09,153.21,154.53,746410,0
+CLX.US,D,20230828,000000,155,156.595,154.75,155.56,821712,0
+CLX.US,D,20230829,000000,155.7,157.17,154.88,157.09,966292,0
+CLX.US,D,20230830,000000,157.63,158.72,156.78,157.06,862382,0
+CLX.US,D,20230831,000000,156.76,157.43,155.44,156.45,1099414,0
+CLX.US,D,20230901,000000,156.54,156.81,154.78,155.24,1166390,0
+CLX.US,D,20230905,000000,155.36,155.95,153.16,153.46,997679,0
+CLX.US,D,20230906,000000,153.5,154.63,152.6,153.6,871651,0
+CLX.US,D,20230907,000000,154.28,156.99,154.14,155.72,1006938,0
+CLX.US,D,20230908,000000,156.01,156.9,154.14,154.7,801782,0
+CLX.US,D,20230911,000000,154.92,155.41,153.81,154.26,748118,0
+CLX.US,D,20230912,000000,154.48,154.54,148.79,149.6,1345057,0
+CLX.US,D,20230913,000000,149.73,149.85,146.96,147.35,1268136,0
+CLX.US,D,20230914,000000,147.65,149.59,147.5515,149.45,1083902,0
+CLX.US,D,20230915,000000,148.86,149.2,145.64,146.2,1703760,0
+CLX.US,D,20230918,000000,146.2,146.2,142.325,142.7,2421514,0
+CLX.US,D,20230919,000000,141.14,142,138.02,138.44,2519929,0
+CLX.US,D,20230920,000000,137.96,138.815,136.31,136.46,1573480,0
+CLX.US,D,20230921,000000,136.27,137.44,134.31,134.62,1730276,0
+CLX.US,D,20230922,000000,134.8,135.31,131.75,132.66,1617224,0
+CLX.US,D,20230925,000000,132.5,134.38,131.9,132.06,1490929,0
+CLX.US,D,20230926,000000,131.3,132,130.27,130.41,1310528,0
+CLX.US,D,20230927,000000,130.58,130.88,128.85,129.15,1499239,0
+CLX.US,D,20230928,000000,129.56,129.765,128.3554,128.62,1352050,0
+CLX.US,D,20230929,000000,129.28,131.58,127.295,131.06,2803012,0
+CLX.US,D,20231002,000000,132,132.191,130.03,130.34,2138743,0
+CLX.US,D,20231003,000000,130.21,131.86,129.82,130.25,1589273,0
+CLX.US,D,20231004,000000,130.35,132.1099,130.2055,131.83,1594489,0
+CLX.US,D,20231005,000000,126,126.85,119.56,124.93,7595532,0
+CLX.US,D,20231006,000000,125.42,127.26,123.1001,125,3530325,0
+CLX.US,D,20231009,000000,124.02,125.42,121.9,123.11,2090535,0
+CLX.US,D,20231010,000000,123.57,124.94,123.275,123.98,1559439,0
+CLX.US,D,20231011,000000,123.89,124.615,121.45,122.36,1491146,0
+CLX.US,D,20231012,000000,122.83,123.42,119.51,120.09,1777541,0
+CLX.US,D,20231013,000000,120.21,122.9,119.9,122.45,1237626,0
+CLX.US,D,20231016,000000,122.8,125.2899,122.26,124.96,1725633,0
+CLX.US,D,20231017,000000,124.46,125.3956,123.33,124.04,1242256,0
+CLX.US,D,20231018,000000,124.81,126.56,123.8,124.66,1267685,0
+CLX.US,D,20231019,000000,124.93,126.07,123.64,123.99,1144843,0
+CLX.US,D,20231020,000000,124.75,124.75,122.41,122.8,1133283,0
+CLX.US,D,20231023,000000,122.54,123.615,121.96,121.99,1131403,0
+CLX.US,D,20231024,000000,121.08,121.95,120.71,121.62,1543202,0
+CLX.US,D,20231025,000000,121.34,122.865,120.16,121.97,1875930,0
+CLX.US,D,20231026,000000,121.94,123.05,121.16,121.21,1253205,0
+CLX.US,D,20231027,000000,120.99,121.08,117.29,117.93,1758599,0
+CLX.US,D,20231030,000000,118.64,118.98,114.91,116.55,2633286,0
+CLX.US,D,20231031,000000,117,117.77,116.13,117.7,2176740,0
+CLX.US,D,20231101,000000,117.01,117.37,114.685,115.38,2423745,0
+CLX.US,D,20231102,000000,127.5,127.785,121.76,123.01,3970178,0
+CLX.US,D,20231103,000000,124.18,127.22,123.73,125.55,2420264,0
+CLX.US,D,20231106,000000,125.46,130,125.46,129,2737598,0
+CLX.US,D,20231107,000000,128.54,133.25,128.2901,132.52,3485458,0
+CLX.US,D,20231108,000000,132.22,133.54,130.82,131.93,2129118,0
+CLX.US,D,20231109,000000,132.1,132.84,130.1501,132.32,1993150,0
+CLX.US,D,20231110,000000,132.83,134.135,132.5,133.46,2317882,0
+CLX.US,D,20231113,000000,131.78,134.71,131.52,133.78,1877295,0
+CLX.US,D,20231114,000000,134.18,136.93,134.04,136.53,1723166,0
+CLX.US,D,20231115,000000,136.66,138.28,136.59,138.01,1555076,0
+CLX.US,D,20231116,000000,138.01,139.82,138.01,139.05,1620260,0
+CLX.US,D,20231117,000000,139.31,139.9,138.82,139.17,1447824,0
+CLX.US,D,20231120,000000,138.72,138.94,136.53,137.03,1304652,0
+CLX.US,D,20231121,000000,137.76,140.135,137.5,139.35,1516678,0
+CLX.US,D,20231122,000000,141,142.45,140.01,140.51,1201464,0
+CLX.US,D,20231124,000000,140,141.39,139.825,141.19,442390,0
+CLX.US,D,20231127,000000,141.1,142.03,140.5938,141.75,1048656,0
+CLX.US,D,20231128,000000,141.88,144.495,141.75,144.11,1299397,0
+CLX.US,D,20231129,000000,143.65,143.71,141.38,142.34,1261117,0
+CLX.US,D,20231130,000000,142.18,143.59,140.06,143.35,1495329,0
+CLX.US,D,20231201,000000,143.41,144.01,142.33,143.84,1259082,0
+CLX.US,D,20231204,000000,143.49,145.16,143.49,143.81,1101516,0
+CLX.US,D,20231205,000000,142.96,142.96,140.86,141.44,1112450,0
+CLX.US,D,20231206,000000,141.28,143.09,140.63,142.44,1174722,0
+CLX.US,D,20231207,000000,142.76,143.76,141.48,143.65,916391,0
+CLX.US,D,20231208,000000,143.45,143.45,141.54,141.55,1233425,0
+CLX.US,D,20231211,000000,141.7,142,138.76,140.01,1546221,0
+CLX.US,D,20231212,000000,139.92,142.4,139.31,142.34,865256,0
+CLX.US,D,20231213,000000,142.115,145.88,141.265,145.63,920810,0
+CLX.US,D,20231214,000000,145.32,146.55,142.17,142.18,1450771,0
+CLX.US,D,20231215,000000,141.89,142.88,141.325,141.91,1869600,0
+CLX.US,D,20231218,000000,142.04,143.64,141.45,142.78,744142,0
+CLX.US,D,20231219,000000,142.68,144.0348,141.82,142.52,621458,0
+CLX.US,D,20231220,000000,141.22,142.69,140.58,140.6,862887,0
+CLX.US,D,20231221,000000,141.85,142.13,139.8011,141.16,838503,0
+CLX.US,D,20231222,000000,141.9,142.625,140.06,141.86,720741,0
+CLX.US,D,20231226,000000,141.08,142.5,141.08,141.95,651262,0
+CLX.US,D,20231227,000000,141.84,142.71,140.731,141.69,808774,0
+CLX.US,D,20231228,000000,141.65,142.31,140.965,142.06,680457,0
+CLX.US,D,20231229,000000,142.25,143.2099,141.88,142.59,771828,0
+CLX.US,D,20240102,000000,141.91,145.06,141.61,144.69,1332942,0
+CLX.US,D,20240103,000000,144.92,145.025,141.0701,141.52,1162051,0
+CLX.US,D,20240104,000000,141.52,143.095,141.125,142.45,1034821,0
+CLX.US,D,20240105,000000,141.3,143.75,140.81,141.29,984311,0
+CLX.US,D,20240108,000000,141.29,142.37,141.08,142.23,994675,0
+CLX.US,D,20240109,000000,141.83,142.085,140.5,141.33,1022699,0
+CLX.US,D,20240110,000000,141.26,142.29,141.1,141.37,797927,0
+CLX.US,D,20240111,000000,141.28,142.88,140.32,142.72,929909,0
+CLX.US,D,20240112,000000,143.06,143.51,142.44,143.3,1003608,0
+CLX.US,D,20240116,000000,143.34,143.59,141.99,143.56,1465924,0
+CLX.US,D,20240117,000000,143.48,145.435,143.24,144.17,1322551,0
+CLX.US,D,20240118,000000,143.27,143.544,142.1,143.35,1326436,0
+CLX.US,D,20240119,000000,144.23,144.23,141.28,142.22,1269196,0
+CLX.US,D,20240122,000000,142.38,142.94,141.155,142.74,1290607,0
+CLX.US,D,20240123,000000,142.55,145,142.165,143.49,1231291,0
+CLX.US,D,20240124,000000,141.88,142.04,139.05,139.73,1797968,0
+CLX.US,D,20240125,000000,139.9,144.21,139.9,144.15,1280189,0
+CLX.US,D,20240126,000000,144.68,145.175,143.095,144.68,1164474,0
+CLX.US,D,20240129,000000,144.64,145.08,143.56,144.71,1245425,0
+CLX.US,D,20240130,000000,144.3,146.08,143.11,145.73,1316444,0
+CLX.US,D,20240131,000000,146.35,147.07,144.6501,145.25,1656334,0
+CLX.US,D,20240201,000000,145.17,148.05,143.95,148.04,1955054,0
+CLX.US,D,20240202,000000,158.5,158.89,152.965,156.36,4184771,0
+CLX.US,D,20240205,000000,154.61,157.22,154.06,154.42,1869098,0
+CLX.US,D,20240206,000000,154.5,155.535,153,154.77,1301024,0
+CLX.US,D,20240207,000000,156,157.155,155.17,155.54,1479251,0
+CLX.US,D,20240208,000000,155.46,156.05,153.05,154.22,1023744,0
+CLX.US,D,20240209,000000,154.16,155.47,152.44,153.2,786762,0
+CLX.US,D,20240212,000000,152.91,154.22,151.32,153.75,1073055,0
+CLX.US,D,20240213,000000,153.55,154.57,151.595,153.06,884064,0
+CLX.US,D,20240214,000000,153.2,153.32,151.11,152.21,866873,0
+CLX.US,D,20240215,000000,152.92,153.45,151.74,152.81,727452,0
+CLX.US,D,20240216,000000,152.73,153.065,150.79,151.05,1071509,0
+CLX.US,D,20240220,000000,152.03,154.1,151.8501,152.24,669336,0
+CLX.US,D,20240221,000000,153,153.835,151.58,152.67,686478,0
+CLX.US,D,20240222,000000,152.04,153.3419,150.38,152.6,1011203,0
+CLX.US,D,20240223,000000,152.81,153.3614,152.1,152.84,983493,0
+CLX.US,D,20240226,000000,153,153.26,150.97,151.01,1016306,0
+CLX.US,D,20240227,000000,150.34,152.07,149.68,151.89,903223,0
+CLX.US,D,20240228,000000,151.52,153.75,151.45,153.48,789748,0
+CLX.US,D,20240229,000000,153.56,153.99,152.5,153.31,2744398,0
+CLX.US,D,20240301,000000,152.21,152.905,150.355,152.08,1176795,0
+CLX.US,D,20240304,000000,151.62,152.35,150.9,150.94,1172123,0
+CLX.US,D,20240305,000000,151.11,151.46,149.3201,149.9,1126059,0
+CLX.US,D,20240306,000000,149.9,151.44,149.34,150.53,880663,0
+CLX.US,D,20240307,000000,151.37,153.88,151.3,153.77,1066705,0
+CLX.US,D,20240308,000000,153.99,156.29,153.42,155.66,894511,0
+CLX.US,D,20240311,000000,156,157.16,154.92,155.54,646174,0
+CLX.US,D,20240312,000000,155.44,157.06,155.09,157.03,785032,0
+CLX.US,D,20240313,000000,157.46,157.86,156.1419,156.6,964773,0
+CLX.US,D,20240314,000000,155.87,156.26,150.88,151.66,1299755,0
+CLX.US,D,20240315,000000,150.04,151.32,149.89,150.16,1903496,0
+CLX.US,D,20240318,000000,149.8,150.67,148.63,148.85,1530965,0
+CLX.US,D,20240319,000000,149.13,153.69,149.13,153.59,1213217,0
+CLX.US,D,20240320,000000,153.59,153.795,150.22,150.49,1372907,0
+CLX.US,D,20240321,000000,150,150,146.43,147.66,2069427,0
+CLX.US,D,20240322,000000,146.74,151.015,145.7,150.75,2051539,0
+CLX.US,D,20240325,000000,150.89,152.735,149.85,150.52,1265975,0
+CLX.US,D,20240326,000000,151.53,152.05,149.87,149.93,1165950,0
+CLX.US,D,20240327,000000,151.33,152.91,151.23,152.74,998223,0
+CLX.US,D,20240328,000000,153.59,153.865,152.24,153.11,1136963,0
+CLX.US,D,20240401,000000,152.68,152.84,151.0012,151.65,919330,0
+CLX.US,D,20240402,000000,150,151.05,148.405,148.71,1226700,0
+CLX.US,D,20240403,000000,148.26,148.4522,145.89,146.83,1194499,0
+CLX.US,D,20240404,000000,147.54,147.97,146.03,146.55,977856,0
+CLX.US,D,20240405,000000,145.91,146.79,144.425,145.94,740152,0
+CLX.US,D,20240408,000000,145.42,147.1726,144.305,144.35,1074578,0
+CLX.US,D,20240409,000000,144.34,144.64,143.08,144.02,1461055,0
+CLX.US,D,20240410,000000,143.5,144.96,142.64,144.37,1014485,0
+CLX.US,D,20240411,000000,145.21,146.165,143.93,144.8,850275,0
+CLX.US,D,20240412,000000,144.23,144.54,141.79,141.98,702379,0
+CLX.US,D,20240415,000000,142.87,143.145,139.68,140.53,1100750,0
+CLX.US,D,20240416,000000,140.8,142.88,140.72,142.48,1053248,0
+CLX.US,D,20240417,000000,142.48,142.91,140.71,142.34,839227,0
+CLX.US,D,20240418,000000,143.02,143.44,142.31,143.2,760145,0
+CLX.US,D,20240419,000000,142.55,143.61,141.395,143.57,1110492,0
+CLX.US,D,20240422,000000,144.39,145.86,142.9,145.14,1293887,0
+CLX.US,D,20240423,000000,145.14,146.605,144.22,145.97,1443913,0
+CLX.US,D,20240424,000000,145.28,148.33,144.95,147.78,1101926,0
+CLX.US,D,20240425,000000,147.7,148.69,147,147.5,1147198,0
+CLX.US,D,20240426,000000,147.27,148.495,146.27,146.48,1191766,0
+CLX.US,D,20240429,000000,146.72,148.97,146.72,148.92,1693143,0
+CLX.US,D,20240430,000000,148.7,148.7,146.6,147.87,1784823,0
+CLX.US,D,20240501,000000,139.84,142.18,136.65,139.63,4389641,0
+CLX.US,D,20240502,000000,139.77,141.19,138.18,139.67,2055428,0
+CLX.US,D,20240503,000000,139.5,139.98,138.19,138.23,2036238,0
+CLX.US,D,20240506,000000,138.8,139.455,137.41,139.28,1254212,0
+CLX.US,D,20240507,000000,140.01,141.605,139.5,141.17,1154444,0
+CLX.US,D,20240508,000000,141.89,142.41,140.15,140.42,1169176,0
+CLX.US,D,20240509,000000,140.74,142.07,140.32,141.56,816418,0
+CLX.US,D,20240510,000000,141.3,143.71,141.3,143.35,1239835,0
+CLX.US,D,20240513,000000,143.46,144.07,141.17,141.28,737635,0
+CLX.US,D,20240514,000000,141.18,141.69,137.8601,138.55,1263679,0
+CLX.US,D,20240515,000000,138.5,139.19,137.83,138.41,1288606,0
+CLX.US,D,20240516,000000,138.91,139.1,136.89,136.97,1414799,0
+CLX.US,D,20240517,000000,137.17,137.17,134.91,135.62,1300019,0
+CLX.US,D,20240520,000000,135.51,135.87,134.76,134.83,1099541,0
+CLX.US,D,20240521,000000,134.95,135.565,133.585,134.36,1600589,0
+CLX.US,D,20240522,000000,133.95,134.5545,133.345,134.04,788297,0
+CLX.US,D,20240523,000000,133.27,133.52,131.03,131.29,1125033,0
+CLX.US,D,20240524,000000,131.68,131.96,130.845,131.53,805706,0
+CLX.US,D,20240528,000000,131.01,131.5,128.55,128.87,1254521,0
+CLX.US,D,20240529,000000,128.33,128.74,127.6,128.21,1386223,0
+CLX.US,D,20240530,000000,128.63,129.19,127.765,129.02,964578,0
+CLX.US,D,20240531,000000,129.14,131.63,128.79,131.56,1858727,0
+CLX.US,D,20240603,000000,131.07,133.08,130.49,131.1,1050576,0
+CLX.US,D,20240604,000000,131.51,133.32,131.03,132.45,1015246,0
+CLX.US,D,20240605,000000,132.2,132.33,130.84,131.84,812061,0
+CLX.US,D,20240606,000000,131.5,133.072,131.33,132.44,775217,0
+CLX.US,D,20240607,000000,132.24,134,132.24,132.97,1147419,0
+CLX.US,D,20240610,000000,131.87,132.165,129.91,131.72,1029701,0
+CLX.US,D,20240611,000000,131.53,132.4,129.76,132.22,736345,0
+CLX.US,D,20240612,000000,132.55,132.55,130.53,130.95,976320,0
+CLX.US,D,20240613,000000,131.4,133.37,130.91,132.81,999661,0
+CLX.US,D,20240614,000000,132.23,133.85,131.4,133.7,638511,0
+CLX.US,D,20240617,000000,133.22,138.54,133.22,137.96,1944606,0
+CLX.US,D,20240618,000000,137.9,138.88,136.73,138.63,1155326,0
+CLX.US,D,20240620,000000,138.1,138.78,135.43,135.74,1873656,0
+CLX.US,D,20240621,000000,136.32,137.48,135.46,136.64,4436394,0
+CLX.US,D,20240624,000000,135.8,137.86,135.43,136.12,1452300,0
+CLX.US,D,20240625,000000,137,137.31,134.04,134.37,1025846,0
+CLX.US,D,20240626,000000,133.3,136.41,133.13,135.29,1187141,0
+CLX.US,D,20240627,000000,135.11,137.29,134.8201,136.6,979490,0
+CLX.US,D,20240628,000000,136.16,137.17,135.93,136.47,1667373,0
+CLX.US,D,20240701,000000,136.98,137.63,133.8,134.24,890039,0
+CLX.US,D,20240702,000000,134.46,134.7,133.251,133.55,903116,0
+CLX.US,D,20240703,000000,133.55,134.225,132.39,132.46,548521,0
+CLX.US,D,20240705,000000,132.46,133.42,131.1,133.22,1029185,0
+CLX.US,D,20240708,000000,133.3,133.72,131.75,132.85,1105000,0
+CLX.US,D,20240709,000000,132.12,132.27,131.371,131.85,1109943,0
+CLX.US,D,20240710,000000,131.8,134.75,131.77,134.68,1190086,0
+CLX.US,D,20240711,000000,135,136.07,134.25,134.84,1053061,0
+CLX.US,D,20240712,000000,135.55,137.2878,135.55,136.4,734750,0
+CLX.US,D,20240715,000000,136.03,136.23,134.06,134.15,931502,0
+CLX.US,D,20240716,000000,134.13,136.35,134.11,135.86,1012680,0
+CLX.US,D,20240717,000000,136.06,137.59,135.82,137.2,1170311,0
+CLX.US,D,20240718,000000,136.98,138.7979,136.17,136.31,906322,0
+CLX.US,D,20240719,000000,137.66,137.66,134.65,135.14,827185,0
+CLX.US,D,20240722,000000,135.5,135.84,130.365,133.03,1498464,0
+CLX.US,D,20240723,000000,132.38,132.89,131.33,132.56,1075324,0
+CLX.US,D,20240724,000000,132.66,133.76,131.56,132.8,767553,0
+CLX.US,D,20240725,000000,133.14,135.38,132.99,133.35,1083512,0
+CLX.US,D,20240726,000000,134.06,135.3,133.46,134.61,1452888,0
+CLX.US,D,20240729,000000,134.42,135.115,132.115,133.89,1584676,0
+CLX.US,D,20240730,000000,131.9,132.335,129.19,131.73,1516400,0
+CLX.US,D,20240731,000000,132.51,133.11,130.54,131.93,1764442,0
+CLX.US,D,20240801,000000,132.6,135.17,130.95,134.14,2627156,0
+CLX.US,D,20240802,000000,142,145,138.85,144.09,2902055,0
+CLX.US,D,20240805,000000,143.92,145.58,141.88,142.67,2074523,0
+CLX.US,D,20240806,000000,142.96,144.1,141.62,143.23,1973727,0
+CLX.US,D,20240807,000000,143.23,146.82,143.23,143.8,1457597,0
+CLX.US,D,20240808,000000,143.25,145.205,142.86,144.33,871087,0
+CLX.US,D,20240809,000000,143.58,143.98,141.285,143.03,1100966,0
+CLX.US,D,20240812,000000,142.56,142.83,140.95,141.79,1043861,0
+CLX.US,D,20240813,000000,142.02,143.71,141.08,143.63,1057058,0
+CLX.US,D,20240814,000000,142.48,144.84,141.85,144.52,835979,0
+CLX.US,D,20240815,000000,145,146,143.2523,145.93,1183420,0
+CLX.US,D,20240816,000000,145.81,146.77,145.33,145.4,926064,0
+CLX.US,D,20240819,000000,145.65,149.48,145.65,149.18,1511912,0
+CLX.US,D,20240820,000000,149.08,151.83,148.79,151.34,1565494,0
+CLX.US,D,20240821,000000,151.99,152.46,150.15,150.62,845304,0
+CLX.US,D,20240822,000000,151.33,151.73,150.66,151.12,1102632,0
+CLX.US,D,20240823,000000,151,153.5,150.6802,153.06,943993,0
+CLX.US,D,20240826,000000,153.12,155.22,152.82,155.12,1316544,0
+CLX.US,D,20240827,000000,155.22,157.1,154.4401,156.49,937544,0
+CLX.US,D,20240828,000000,157.2,157.67,154.79,155.44,1376751,0
+CLX.US,D,20240829,000000,155.95,157.91,154.795,157.26,919921,0
+CLX.US,D,20240830,000000,157.26,159.05,157.26,158.31,1252402,0
+CLX.US,D,20240903,000000,159.92,162.67,159.59,161.12,1691433,0
+CLX.US,D,20240904,000000,161,164.395,160.4015,164.18,1492860,0
+CLX.US,D,20240905,000000,164.5,165.71,163.58,164.82,1790940,0
+CLX.US,D,20240906,000000,165.02,166.49,164.575,164.75,1567657,0
+CLX.US,D,20240909,000000,164.16,166.46,163.58,165.2,1409425,0
+CLX.US,D,20240910,000000,165.19,167.75,164.45,166.97,1123954,0
+CLX.US,D,20240911,000000,166.36,166.36,162.28,163.99,1029749,0
+CLX.US,D,20240912,000000,163.31,165.06,162.1301,164.97,872759,0
+CLX.US,D,20240913,000000,164.92,166.49,164.685,166.27,1036817,0
+CLX.US,D,20240916,000000,167.5,169.09,165.4501,165.95,870160,0
+CLX.US,D,20240917,000000,164.74,165.96,164.425,164.69,820797,0
+CLX.US,D,20240918,000000,164.69,165.61,161.75,163.47,868145,0
+CLX.US,D,20240919,000000,163.29,163.5,161.28,162.04,1400941,0
+CLX.US,D,20240920,000000,161.95,164.37,161.5,163.33,2749817,0
+CLX.US,D,20240923,000000,162.59,165.7199,161.66,164.84,951265,0
+CLX.US,D,20240924,000000,165,166.695,164.29,164.59,860734,0
+CLX.US,D,20240925,000000,165.48,166,162.71,162.97,1180304,0
+CLX.US,D,20240926,000000,162.25,163.775,160.65,161.91,1426789,0
+CLX.US,D,20240927,000000,161.89,164.07,161.6,163.42,646264,0
+CLX.US,D,20240930,000000,163.27,164.31,161.835,162.91,909544,0
+CLX.US,D,20241001,000000,166,167.225,163.79,165.32,1596549,0
+CLX.US,D,20241002,000000,165.05,165.485,163.03,164.7,849827,0
+CLX.US,D,20241003,000000,164,164.69,161.18,161.37,1166784,0
+CLX.US,D,20241004,000000,160.5,162.03,159.72,161.57,798281,0
+CLX.US,D,20241007,000000,161.49,161.49,159.66,160.6,687454,0
+CLX.US,D,20241008,000000,159.475,160.45,157.04,159.79,924165,0
+CLX.US,D,20241009,000000,160.5,160.5,158.6,159.53,1042198,0
+CLX.US,D,20241010,000000,159.57,159.93,157.55,158.05,884817,0
+CLX.US,D,20241011,000000,158.86,160.57,158.39,160.3,864047,0
+CLX.US,D,20241014,000000,160.62,161.735,160,161.51,991475,0
+CLX.US,D,20241015,000000,162.54,164.1,162.11,163.34,1076434,0
+CLX.US,D,20241016,000000,161.82,163.57,161.6,163.43,722403,0
+CLX.US,D,20241017,000000,163.42,163.8573,162.215,162.61,664147,0
+CLX.US,D,20241018,000000,162.18,162.44,160.7,161.96,682801,0
+CLX.US,D,20241021,000000,161.96,162.18,160.06,160.39,790979,0
+CLX.US,D,20241022,000000,159.16,159.98,158.03,159.17,871877,0
+CLX.US,D,20241023,000000,157.18,159.33,157.1,159.02,941243,0
+CLX.US,D,20241024,000000,159.02,159.3,158.24,158.98,971752,0
+CLX.US,D,20241025,000000,158.82,158.82,156.5,156.69,1040134,0
+CLX.US,D,20241028,000000,157.89,158.92,157.02,157.72,1062712,0
+CLX.US,D,20241029,000000,156.62,157.92,156.22,156.83,1342225,0
+CLX.US,D,20241030,000000,156.42,157.67,155.28,156.51,2047685,0
+CLX.US,D,20241031,000000,161.83,163.82,158.31,158.55,3622846,0
+CLX.US,D,20241101,000000,159.14,163.46,158.7575,163.11,2296113,0
+CLX.US,D,20241104,000000,163.34,164.03,162.03,162.48,1352008,0
+CLX.US,D,20241105,000000,161.26,162.83,160.635,162.42,1160131,0
+CLX.US,D,20241106,000000,165.13,166.62,162.495,162.7,1731123,0
+CLX.US,D,20241107,000000,162.88,164.03,161.74,162.77,994723,0
+CLX.US,D,20241108,000000,163.11,165.92,162.955,165.16,1276258,0
+CLX.US,D,20241111,000000,165.14,167.57859,164.74,165.05,1297651,0
+CLX.US,D,20241112,000000,165.96,166.2,163.58,164.79,1404193,0
+CLX.US,D,20241113,000000,164.81,166.015,164.54,165.36,878444,0
+CLX.US,D,20241114,000000,165.75,166.11,164.8,165.75,774951,0
+CLX.US,D,20241115,000000,166.3434,168.59,165.735,167.64,1361795,0
+CLX.US,D,20241118,000000,167.0459,169.21,167.0459,169.1,1364008,0
+CLX.US,D,20241119,000000,168.42,169.11,167.27,168.14,1384019,0
+CLX.US,D,20241120,000000,167.65,168.37,166.72,168.05,1138986,0
+CLX.US,D,20241121,000000,168.35,169.21,166.76,169.15,1218060,0
+CLX.US,D,20241122,000000,169.87,171.345,169.015,169.3,995071,0
+CLX.US,D,20241125,000000,170.005,171.11,165.71,166.32,1697701,0
+CLX.US,D,20241126,000000,166.425,167.88,165.65,167.35,944683,0
+CLX.US,D,20241127,000000,168.14,168.5,166.52,167.15,1131122,0
+CLX.US,D,20241129,000000,166.64,167.48,166.015,167.17,465385,0
+CLX.US,D,20241202,000000,166.78,167.17,164.84,166.54,890528,0
+CLX.US,D,20241203,000000,167.12,168.38,165.15,167.13,1035058,0
+CLX.US,D,20241204,000000,166.195,167.56,165.125,167.53,837493,0
+CLX.US,D,20241205,000000,167.59,170.18,167.585,169.74,1073461,0
+CLX.US,D,20241206,000000,169.2,171.37,166.83,166.97,1217064,0
+CLX.US,D,20241209,000000,166.485,168.47,165.88,167.4,1157705,0
+CLX.US,D,20241210,000000,166.8,169.61,166.0925,167.66,979205,0
+CLX.US,D,20241211,000000,168.02,169.15,164.354,164.66,1240509,0
+CLX.US,D,20241212,000000,165.35,165.99,163.94,164.65,1028595,0
+CLX.US,D,20241213,000000,164.865,165.95,163.88,164.9,753014,0
+CLX.US,D,20241216,000000,164.9,166.35,164.09,164.41,1349104,0
+CLX.US,D,20241217,000000,163.59,165.12,163.02,163.32,1095339,0
+CLX.US,D,20241218,000000,162.73,163.155,160.56,161.72,1257661,0
+CLX.US,D,20241219,000000,160.93,164.97,160.36,164.13,1367531,0
+CLX.US,D,20241220,000000,164.1,165,162.92,164.44,4020652,0
+CLX.US,D,20241223,000000,163.647,164.02,160.88,163.09,766084,0
+CLX.US,D,20241224,000000,163,163.54,162.14,163.43,399431,0
+CLX.US,D,20241226,000000,163,164.385,162.96,163.97,601121,0
+CLX.US,D,20241227,000000,163.13,164.41,162.22,163,596108,0
+CLX.US,D,20241230,000000,162.5,162.55,160.35,161.42,765444,0
+CLX.US,D,20241231,000000,161.69,162.63,161.37,162.41,815008,0
+CLX.US,D,20250102,000000,162.39,163.11,161.5,161.83,714324,0
+CLX.US,D,20250103,000000,162.425,163.115,160.435,162.89,671252,0
+CLX.US,D,20250106,000000,161.19,161.715,156.75,157.59,1745249,0
+CLX.US,D,20250107,000000,158.5,160.1399,158.15,159.7,1246350,0
+CLX.US,D,20250108,000000,159.02,161.09,159.01,160.63,1051293,0
+CLX.US,D,20250110,000000,158.99,159.59,157.115,157.57,874379,0
+CLX.US,D,20250113,000000,158.255,158.3699,156.28,157.47,1051059,0
+CLX.US,D,20250114,000000,158.015,159.39,157.67,159.03,733003,0
+CLX.US,D,20250115,000000,159.65,160,157.33,158.3,602250,0
+CLX.US,D,20250116,000000,157.9001,160.83,157.83,160.47,871212,0
+CLX.US,D,20250117,000000,160.48,161.45,159.92,160.28,937722,0
+CLX.US,D,20250121,000000,160.96,162.1,159.32,159.99,1560639,0
+CLX.US,D,20250122,000000,161,161.87,158.7,158.73,920676,0
+CLX.US,D,20250123,000000,158.75,161.17,158.21,160.82,963470,0
+CLX.US,D,20250124,000000,160.82,161.31,158.88,159.27,948488,0
+CLX.US,D,20250127,000000,162.1,164.2184,161.79,162.51,1244283,0
+CLX.US,D,20250128,000000,161.51,162.3,159.08,159.5,1257126,0
+CLX.US,D,20250129,000000,157.99,158.72,156.38,157.81,1041929,0
+CLX.US,D,20250130,000000,159.31,161.1,157.89,160.45,1142472,0
+CLX.US,D,20250131,000000,159.35,160.19,158.045,158.68,1765740,0
+CLX.US,D,20250203,000000,158.455,161.45,158.28,159.78,2599883,0
+CLX.US,D,20250204,000000,153.902,155.97,148.13,148.21,4660741,0
+CLX.US,D,20250205,000000,149.16,149.44,145.19,145.95,2814446,0
+CLX.US,D,20250206,000000,146.96,148.67,145.66,147.6,1615731,0
+CLX.US,D,20250207,000000,147.985,148.53,146.93,148.42,1074034,0
+CLX.US,D,20250210,000000,147.76,148.36,145.79,147.14,1466014,0
+CLX.US,D,20250211,000000,147.345,148.53,145.66,148.36,1127051,0
+CLX.US,D,20250212,000000,147.56,149.4268,146.84,148.65,842707,0
+CLX.US,D,20250213,000000,148.72,150.84,148.4725,150.77,1146600,0
+CLX.US,D,20250214,000000,150,150.96,147.75,147.92,1318094,0
+CLX.US,D,20250218,000000,147.92,148.62,146.895,148.32,1275012,0
+CLX.US,D,20250219,000000,148.76,151.12,148.625,151.09,989092,0
+CLX.US,D,20250220,000000,150.175,153.73,149.84,153.07,1382244,0
+CLX.US,D,20250221,000000,153.51,157.8,153.14,157.25,2376166,0
+CLX.US,D,20250224,000000,156.14,156.85,153.73,154.67,1693548,0
+CLX.US,D,20250225,000000,155.545,159.04,155.5,157.02,1337636,0
+CLX.US,D,20250226,000000,156.785,157.98,151.98,153.3,1376314,0
+CLX.US,D,20250227,000000,152.49,155.1,151.29,154.38,1818453,0
+CLX.US,D,20250228,000000,156.18,157,153.68,156.39,1498556,0
+CLX.US,D,20250303,000000,155.055,157.87,154.385,155.89,1610274,0
+CLX.US,D,20250304,000000,156.35,158.91,150.63,150.77,2168382,0
+CLX.US,D,20250305,000000,151.1,152.405,149.46,149.76,1958973,0
+CLX.US,D,20250306,000000,149,150.3299,146.7,148.37,1898476,0
+CLX.US,D,20250307,000000,147.9,152.73,147.9,151.03,3211447,0
+CLX.US,D,20250310,000000,152.43,153.897,147.76,148.06,2136466,0
+CLX.US,D,20250311,000000,147.63,150.0573,146.44,148.43,2053994,0
+CLX.US,D,20250312,000000,146.79,147.99,145.1,147.5,1772444,0
+CLX.US,D,20250313,000000,147.55,148.405,146.19,146.95,1395585,0
+CLX.US,D,20250314,000000,146.5,147.61,145.51,147.16,1035951,0
+CLX.US,D,20250317,000000,147.25,148.88,146.78,148.43,958543,0
+CLX.US,D,20250318,000000,147.86,148.4699,144.63,144.88,1443244,0
+CLX.US,D,20250319,000000,144.52,145.36,143.95,145.16,1105696,0
+CLX.US,D,20250320,000000,145.62,146.17,144.59,145.34,1257876,0
+CLX.US,D,20250321,000000,145.53,147.29,144.32,144.84,1553579,0
+CLX.US,D,20250324,000000,145.1,146.68,143.69,143.91,1712547,0
+CLX.US,D,20250325,000000,143.97,143.9964,140.94,141.76,1556368,0
+CLX.US,D,20250326,000000,141.695,143.9383,141.23,142.98,1571344,0
+CLX.US,D,20250327,000000,144,145.94,142.72,145.63,1282437,0
+CLX.US,D,20250328,000000,146.17,146.775,145.56,146.28,1306120,0
+CLX.US,D,20250331,000000,147.31,148.48,146.23,147.25,1201866,0
+CLX.US,D,20250401,000000,147.85,148.08,146.51,147.91,1080777,0
+CLX.US,D,20250402,000000,147.99,148.34,146.05,147.62,813141,0
+CLX.US,D,20250403,000000,148.46,150.6,148.04,148.69,1199517,0
+CLX.US,D,20250404,000000,148.375,150.84,143.31,143.86,2293017,0
+CLX.US,D,20250407,000000,142.01,143.33,137.58,138.9,1900576,0
+CLX.US,D,20250408,000000,140.74,141.115,135.51,136.4,1878591,0
+CLX.US,D,20250409,000000,135.75,140.98,133.82,139.82,1888795,0
+CLX.US,D,20250410,000000,140.47,142.64,138.12,140.9,1436517,0
+CLX.US,D,20250411,000000,140.47,142.2571,137.71,141.44,1249613,0
+CLX.US,D,20250414,000000,142,142.43,138.37,140.94,1594290,0
+CLX.US,D,20250415,000000,140.62,141.25,139.33,139.46,1120999,0
+CLX.US,D,20250416,000000,139.93,140.61,136.54,136.8,1412145,0
+CLX.US,D,20250417,000000,137.52,140.33,137.29,139.78,948646,0
+CLX.US,D,20250421,000000,139.38,139.955,136.71,138.64,1399079,0
+CLX.US,D,20250422,000000,139.5499,142.14,138.05,142.03,1025940,0
+CLX.US,D,20250423,000000,140.23,141.41,137.735,139.11,1244713,0
+CLX.US,D,20250424,000000,137.805,138.95,136.31,137.57,1221154,0
+CLX.US,D,20250425,000000,138.27,138.86,136.03,138.27,825149,0
+CLX.US,D,20250428,000000,138.09,139.44,137.5,138.78,1361728,0
+CLX.US,D,20250429,000000,138.39,143.96,137.01,141.2,2008125,0
+CLX.US,D,20250430,000000,141.32,142.38,139.044,142.3,1878807,0
+CLX.US,D,20250501,000000,141.17,141.5,138.31,138.54,1812879,0
+CLX.US,D,20250502,000000,138.98,140.245,138.26,139.08,1206848,0
+CLX.US,D,20250505,000000,139.195,139.35,137.82,138.39,1672412,0
+CLX.US,D,20250506,000000,134,135.85,129.74,135.05,3501570,0
+CLX.US,D,20250507,000000,135.5,136.97,134.815,136.48,1792481,0
+CLX.US,D,20250508,000000,136.12,138.94,136.12,137.81,1638044,0
+CLX.US,D,20250509,000000,137.84,138.21,134.46,134.76,1934708,0
+CLX.US,D,20250512,000000,135.86,138.23,134.6,138.06,1684465,0
+CLX.US,D,20250513,000000,137.98,138.0346,135.87,136.33,1338205,0
+CLX.US,D,20250514,000000,136.1,136.1822,133.31,133.41,1655275,0
+CLX.US,D,20250515,000000,134.3,135.18,133.605,134.99,1566906,0
+CLX.US,D,20250516,000000,135.27,136.3299,134.71,136.27,3182950,0
+CLX.US,D,20250519,000000,135.92,136.37,134.1,134.84,2056091,0
+CLX.US,D,20250520,000000,135,136.69,134.7395,135.51,1678115,0
+CLX.US,D,20250521,000000,135.04,135.64,131.695,131.87,1950058,0
+CLX.US,D,20250522,000000,131.995,131.995,130.12,130.9,1709802,0
+CLX.US,D,20250523,000000,131.356,131.48,129.68,130.88,1243288,0
+CLX.US,D,20250527,000000,131.315,131.61,129.96,130.36,2190150,0
+CLX.US,D,20250528,000000,130.36,131.88,129.78,130.16,1548808,0
+CLX.US,D,20250529,000000,130.32,131.66,129.9,130.99,1222407,0
+CLX.US,D,20250530,000000,131,131.97,130.76,131.88,2492600,0
+CLX.US,D,20250602,000000,130.83,131.255,129.66,130.29,1406876,0
+CLX.US,D,20250603,000000,130.03,130.65,129.03,130.09,1374632,0
+CLX.US,D,20250604,000000,130.46,131.14,129.57,129.65,1155459,0
+CLX.US,D,20250605,000000,129.1,129.31,126.99,127.3,1889776,0
+CLX.US,D,20250606,000000,127.75,128.33,127,127.69,1080812,0
+CLX.US,D,20250609,000000,127.34,128.2,126.4,127.5,1476752,0
+CLX.US,D,20250610,000000,127.805,128.3134,126.5612,126.89,1407792,0
+CLX.US,D,20250611,000000,127.1492,127.4348,125.77,126.26,1201987,0
+CLX.US,D,20250612,000000,126.28,127.32,126,127.28,1394050,0
+CLX.US,D,20250613,000000,126.9,127.1,122.835,123.07,1712931,0
+CLX.US,D,20250616,000000,123.54,124.67,123.07,123.93,1988445,0
+CLX.US,D,20250617,000000,124.11,124.11,121.98,122.1,1273975,0
+CLX.US,D,20250618,000000,122.265,122.68,120.69,120.93,1724402,0
+CLX.US,D,20250620,000000,121.24,122,120.33,120.77,4705408,0
+CLX.US,D,20250623,000000,121.24,122.49,120.7101,122.3,1687457,0
+CLX.US,D,20250624,000000,122.3,122.765,121.22,122.02,1380824,0
+CLX.US,D,20250625,000000,121.375,121.45,119.41,119.48,1631759,0
+CLX.US,D,20250626,000000,119.67,119.75,117.35,118.01,1830048,0
+CLX.US,D,20250627,000000,118.3,119.34,118.1444,119.14,5265739,0
+CLX.US,D,20250630,000000,119.1,120.18,118.67,120.07,2136535,0
+CLX.US,D,20250701,000000,120.53,124.0939,120.51,123.54,2341799,0
+CLX.US,D,20250702,000000,124.155,124.79,122.63,124.66,2120043,0
+CLX.US,D,20250703,000000,124.78,125.63,124.32,124.84,1078076,0
+CLX.US,D,20250707,000000,124.24,125.315,123.53,124.55,1478666,0
+CLX.US,D,20250708,000000,124.175,127.12,123.69,125.96,2176823,0
+CLX.US,D,20250709,000000,126,126.3,124.53,126,1491835,0
+CLX.US,D,20250710,000000,125.91,128.79,125.09,127.84,1645337,0
+CLX.US,D,20250711,000000,127.01,127.66,126.27,126.54,1376671,0
+CLX.US,D,20250714,000000,126.17,127.535,125.2,127.4,1639817,0
+CLX.US,D,20250715,000000,126.675,127.5153,123.81,124.17,1771941,0
+CLX.US,D,20250716,000000,124.38,127.155,123.76,126.9,1567625,0
+CLX.US,D,20250717,000000,126.505,129.81,126.505,129.26,1999085,0
+CLX.US,D,20250718,000000,129.47,129.9,127.645,128.37,1662307,0
+CLX.US,D,20250721,000000,128.46,128.88,126.47,126.57,1374255,0
+CLX.US,D,20250722,000000,127.06,129.89,126.81,129.78,1342077,0
+CLX.US,D,20250723,000000,129.86,132.03,129.66,131.43,1555569,0
+CLX.US,D,20250724,000000,131.34,132,130.7,131.42,1508372,0
+CLX.US,D,20250725,000000,131.45,131.86,130.14,130.81,1287132,0
+CLX.US,D,20250728,000000,130.31,130.41,127.24,127.24,1718383,0
+CLX.US,D,20250729,000000,127.34,128.05,126.02,127.04,1746797,0
+CLX.US,D,20250730,000000,127.15,127.795,125.72,126.18,1869894,0
+CLX.US,D,20250731,000000,126.15,126.76,124.87,125.56,4108702,0
+CLX.US,D,20250801,000000,127.26,127.596,121.35,123.1,3928463,0
+CLX.US,D,20250804,000000,123.21,125.45,122.82,124.19,2194594,0
+CLX.US,D,20250805,000000,124.48,125.95,123.33,125.37,1660489,0
+CLX.US,D,20250806,000000,125.59,126.32,124.7,125.5,1652132,0
+CLX.US,D,20250807,000000,125.75,126.5,124.81,126.08,1504120,0
+CLX.US,D,20250808,000000,125.97,126.46,124.23,124.87,1299645,0
+CLX.US,D,20250811,000000,124.825,125.03,121.915,122.09,1767542,0
+CLX.US,D,20250812,000000,122.17,123.26,121.275,122.82,1960026,0
+CLX.US,D,20250813,000000,121.12,123.28,120.76,122.89,1882770,0
+CLX.US,D,20250814,000000,122,122.12,120.66,121.58,1413493,0
+CLX.US,D,20250815,000000,122,123.3189,121.67,122.17,1207835,0
+CLX.US,D,20250818,000000,122.02,122.5999,119.34,119.48,2101043,0
+CLX.US,D,20250819,000000,119.75,121.2499,119.615,120.81,1863181,0
+CLX.US,D,20250820,000000,121.3,123.2,120.81,121.25,1475117,0
+CLX.US,D,20250821,000000,120.27,120.72,119.26,119.84,1756338,0
+CLX.US,D,20250822,000000,120.6,121.42,120.13,120.31,1279481,0
+CLX.US,D,20250825,000000,120.35,120.7062,118.45,119.39,1814767,0
+CLX.US,D,20250826,000000,119,119.48,117.53,117.67,1813819,0
+CLX.US,D,20250827,000000,118.125,119.16,117.9,118.97,1789737,0
+CLX.US,D,20250828,000000,119.295,119.295,116.53,117.94,2271132,0
+CLX.US,D,20250829,000000,118,119.25,117.5,118.2,1816509,0
+CLX.US,D,20250902,000000,118.405,120.225,117.87,119.98,2007138,0
+CLX.US,D,20250903,000000,119.645,123.01,119.5001,122.91,2859161,0
+CLX.US,D,20250904,000000,123.08,124.72,122.97,124.63,2753799,0
+CLX.US,D,20250905,000000,124.56,128.15,124.5,127.03,3231737,0
+CLX.US,D,20250908,000000,126.73,126.945,124.81,125.87,1969519,0
+CLX.US,D,20250909,000000,125.45,126.02,124.36,125.68,1347364,0
+CLX.US,D,20250910,000000,125,125.2825,122.83,123.33,1286307,0
+CLX.US,D,20250911,000000,123.655,124.875,123.51,124.41,1585596,0
+CLX.US,D,20250912,000000,124.2,124.52,123.51,123.51,1519881,0
+CLX.US,D,20250915,000000,123.78,124.37,122.58,122.82,1240661,0
+CLX.US,D,20250916,000000,123.16,125.16,123.1552,124.85,1737758,0
+CLX.US,D,20250917,000000,124.925,127.17,124.925,125.4,1301943,0
+CLX.US,D,20250918,000000,124.79,125.67,124.0001,124.12,1707603,0
+CLX.US,D,20250919,000000,124.335,124.51,121.66,121.66,5301193,0
+CLX.US,D,20250922,000000,122.25,123,119.92,119.93,1827100,0
+CLX.US,D,20250923,000000,119.695,120.67,117.64,120.38,1667615,0
+CLX.US,D,20250924,000000,120.25,123.24,120.2094,123.08,1959650,0
+CLX.US,D,20250925,000000,123.44,123.93,121.255,122.71,2043896,0
+CLX.US,D,20250926,000000,123.15,124.755,122.65,124.39,1846112,0
+CLX.US,D,20250929,000000,124.71,124.75,122.125,122.99,1996192,0
+CLX.US,D,20250930,000000,122.78,123.895,121.95,123.3,1612755,0
+CLX.US,D,20251001,000000,122.58,123.28,121.81,122.68,1611560,0
+CLX.US,D,20251002,000000,121.96,123.02,121.35,122.25,1331987,0
+CLX.US,D,20251003,000000,122.38,124.14,122.08,123.19,1264121,0
+CLX.US,D,20251006,000000,123.01,123.285,118.64,118.67,2232394,0
+CLX.US,D,20251007,000000,118.5,120.69,117.53,120.49,1633114,0
+CLX.US,D,20251008,000000,119.79,120,118.31,119.59,1383522,0
+CLX.US,D,20251009,000000,119.59,120.15,119.25,120,1148361,0
+CLX.US,D,20251010,000000,120.3,120.89,119.41,120.14,1501943,0
+CLX.US,D,20251013,000000,119.955,121.79,119.726,120.37,1668163,0
+CLX.US,D,20251014,000000,120.24,120.85,117.22,119.33,1604657,0
+CLX.US,D,20251015,000000,119.33,119.72,118.31,118.36,1125686,0
+CLX.US,D,20251016,000000,118.65,119.45,117.5,117.6,1198799,0
+CLX.US,D,20251017,000000,117.85,119.84,117.85,119.72,1224125,0
+CLX.US,D,20251020,000000,119.94,121.12,119.41,119.59,1413595,0
+CLX.US,D,20251021,000000,119.96,120.58,118.88,119.89,1505339,0
+CLX.US,D,20251022,000000,118.43,119.53,117.4,118.18,1497236,0
+CLX.US,D,20251023,000000,118,118.2402,116.32,116.33,1753565,0
+CLX.US,D,20251024,000000,117.27,117.9,115.83,115.85,1565921,0
+CLX.US,D,20251027,000000,115.85,115.9199,114.95,115.5,1865994,0
+CLX.US,D,20251028,000000,115.22,116.83,114.55,115.22,1425091,0
+CLX.US,D,20251029,000000,115,115.25,110.61,110.67,2084181,0
+CLX.US,D,20251030,000000,111.425,113.6,111.425,112.46,1970098,0
+CLX.US,D,20251031,000000,112.08,113.55,111.6,112.46,2231489,0
+CLX.US,D,20251103,000000,112.25,112.5,108.93,109.14,3413065,0
+CLX.US,D,20251104,000000,112.475,113.2,107.71,110.42,3692156,0
+CLX.US,D,20251105,000000,110.14,111.94,108.86,108.92,3362862,0
+CLX.US,D,20251106,000000,108.855,109.5917,106.22,106.28,2079227,0
+CLX.US,D,20251107,000000,106.665,108,106.14,107.36,1843619,0
+CLX.US,D,20251110,000000,107.115,107.32,104.085,104.69,2456614,0
+CLX.US,D,20251111,000000,105.2,106.28,104.11,105.03,2020006,0
+CLX.US,D,20251112,000000,105.25,106.4,104.63,104.7,1697085,0
+CLX.US,D,20251113,000000,105,106.06,104.18,104.27,1717815,0
+CLX.US,D,20251114,000000,104.95,105.8,103.43,103.68,1690521,0
+CLX.US,D,20251117,000000,103.49,104.24,101.11,101.21,2287555,0
+CLX.US,D,20251118,000000,101.12,101.25,99.63,100.14,2860949,0
+CLX.US,D,20251119,000000,100.51,101.19,98.4,98.43,2622404,0
+CLX.US,D,20251120,000000,98.3,100.36,98.2,100.07,2815735,0
+CLX.US,D,20251121,000000,100.53,105.61,100.53,103.92,4334641,0
+CLX.US,D,20251124,000000,103.51,106.17,102.74,105.66,3932687,0
+CLX.US,D,20251125,000000,106.645,107.52,106,106.87,2759070,0
+CLX.US,D,20251126,000000,106.65,108.18,106.38,107.75,1633107,0
+CLX.US,D,20251128,000000,107.875,108.07,106.86,107.94,962946,0
+CLX.US,D,20251201,000000,107.5,107.99,106.24,106.41,1982031,0
+CLX.US,D,20251202,000000,105.665,107.85,105,105.89,2130780,0
+CLX.US,D,20251203,000000,106.46,107.23,105.042,105.17,1670126,0
+CLX.US,D,20251204,000000,105.955,106.9999,104.815,105.1,1367873,0
+CLX.US,D,20251205,000000,104.855,106.09,104.62,104.9,1384451,0
+CLX.US,D,20251208,000000,104,104.5,100.93,100.93,2562561,0
+CLX.US,D,20251209,000000,101.395,103.01,101.04,101.42,1925770,0
+CLX.US,D,20251210,000000,101.5799,103.1,101.34499,102.52,2068466,0
+CLX.US,D,20251211,000000,102.66,103.93,102.47,102.83,1519625,0
+CLX.US,D,20251212,000000,103.28,104.8614,103.25,104.01,1435798,0
+CLX.US,D,20251215,000000,104.205,104.235,101.2001,101.72,3312694,0
+CLX.US,D,20251216,000000,102.33,102.54,99.24,99.82,3014936,0
+CLX.US,D,20251217,000000,99.755,101.94,99.7,101.52,3545061,0
+CLX.US,D,20251218,000000,101.305,101.69,98.8001,99.39,3893025,0
+CLX.US,D,20251219,000000,99.25,99.4,98.215,98.31,5031824,0
+CLX.US,D,20251222,000000,98.04,98.8,97.39,98.06,2283416,0
+CLX.US,D,20251223,000000,97.92,97.92,96.6601,97.43,1984901,0
+CLX.US,D,20251224,000000,97.3725,98.3268,97.1101,98.21,831633,0
+CLX.US,D,20251226,000000,98.28,98.6,97.82,98.53,1336814,0
+CLX.US,D,20251229,000000,98.45,99.56593,98.12,99.29,2346586,0
+CLX.US,D,20251230,000000,99.01,101.04,98.7701,100.81,1938232,0
+CLX.US,D,20251231,000000,100.62,101.8396,100.1155,100.83,2269938,0
+CLX.US,D,20260102,000000,101.1,101.42,100.1125,100.85,2001850,0
+CLX.US,D,20260105,000000,100.25,102.15,98.75,101.28,3941434,0
+CLX.US,D,20260106,000000,101.075,102.41,99.38,100.61,2267403,0
+CLX.US,D,20260107,000000,100.7,102.24,99.735,101.76,2288843,0
+CLX.US,D,20260108,000000,101.36,104.98,101.29,104.25,2098240,0
+CLX.US,D,20260109,000000,104.675,106.37,103.2601,106.19,1901513,0
+CLX.US,D,20260112,000000,106.4,108.81,106.33,106.98,2243458,0
+CLX.US,D,20260113,000000,107.25,109.39,107.06,108.86,1785683,0
+CLX.US,D,20260114,000000,108.97,111.525,108.9,111.41,2152488,0
+CLX.US,D,20260115,000000,110.84,112.2,109.9575,111.23,1971431,0
+CLX.US,D,20260116,000000,109.91,111.29,109.03,109.98,1919965,0
+CLX.US,D,20260120,000000,108.7593,110.3,107.5,109.84,2828712,0
+CLX.US,D,20260121,000000,109.8,110.7299,108.13,110.54,1821982,0
+CLX.US,D,20260122,000000,110.91,113.63,110.665,112.2,2049523,0
+CLX.US,D,20260123,000000,114.075,115.47,113.42,113.48,3240041,0
+CLX.US,D,20260126,000000,113.255,113.3434,111.96,112.87,2167978,0
+CLX.US,D,20260127,000000,112.69,113.3999,111.41,113.19,1945291,0
+CLX.US,D,20260128,000000,111.69,112.74,108.54,108.8,2225048,0
+CLX.US,D,20260129,000000,108.82,110.19,108.3,109.7,1702404,0
+CLX.US,D,20260130,000000,111.12,113.02,110.47,112.79,3289934,0
+CLX.US,D,20260202,000000,112.92,113.62,112.05,113.29,2380399,0
+CLX.US,D,20260203,000000,112,115.48,111.325,114.98,2722229,0
+CLX.US,D,20260204,000000,113.85,120.17,113.01,117.77,5277382,0
+CLX.US,D,20260205,000000,119.02,120.87,116.75,117.61,2538979,0
+CLX.US,D,20260206,000000,116.875,119.86,116.75,119.36,1912310,0
+CLX.US,D,20260209,000000,118.895,120.5,118.16,119.59,2090341,0
+CLX.US,D,20260210,000000,120.135,122.29,119.91,121.45,2099962,0
+CLX.US,D,20260211,000000,122.17,126.64,121.85,125.95,2410115,0
+CLX.US,D,20260212,000000,126.3,126.77,124.43,124.64,2547752,0
+CLX.US,D,20260213,000000,124.99,126.01,123.62,125.94,1525199,0
+CLX.US,D,20260217,000000,126.5,127.5,120.9396,122.96,2885686,0
+CLX.US,D,20260218,000000,122.67,124.1,121.89,123.2,1599272,0
diff --git a/daily/us/nyse stocks/1/cms_b.us.txt b/daily/us/nyse stocks/1/cms_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62edace32dbdac13ed17437d2aa927853722d824
--- /dev/null
+++ b/daily/us/nyse stocks/1/cms_b.us.txt	
@@ -0,0 +1,3134 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMS_B.US,D,20100823,000000,72.235,72.235,72.235,72.235,89,0
+CMS_B.US,D,20100824,000000,72.235,72.235,72.235,72.235,168,0
+CMS_B.US,D,20100825,000000,72.235,72.235,70.428,70.518,1551,0
+CMS_B.US,D,20100826,000000,70.518,70.518,70.518,70.518,109,0
+CMS_B.US,D,20100827,000000,70.518,70.518,70.518,70.518,147,0
+CMS_B.US,D,20100830,000000,71.873,73.137,71.873,73.137,509,0
+CMS_B.US,D,20100831,000000,73.869,74.754,73.85,74.04,282,0
+CMS_B.US,D,20100901,000000,74.221,76.749,74.221,75.395,736,0
+CMS_B.US,D,20100902,000000,74.221,74.221,71.34,72.235,366,0
+CMS_B.US,D,20100903,000000,73.769,76.749,73.769,75.847,509,0
+CMS_B.US,D,20100907,000000,73.183,73.183,72.461,72.461,210,0
+CMS_B.US,D,20100908,000000,73.399,73.399,73.364,73.364,579,0
+CMS_B.US,D,20100909,000000,75.529,75.81,74.456,74.456,129,0
+CMS_B.US,D,20100913,000000,74.942,74.942,74.942,74.942,109,0
+CMS_B.US,D,20100915,000000,73.227,73.227,73.227,73.227,109,0
+CMS_B.US,D,20100916,000000,75.485,76.749,75.485,76.749,377,0
+CMS_B.US,D,20100920,000000,75.395,75.395,74.942,74.942,198,0
+CMS_B.US,D,20100923,000000,74.942,74.942,74.492,74.492,105,0
+CMS_B.US,D,20100927,000000,73.644,73.644,73.644,73.644,160,0
+CMS_B.US,D,20100929,000000,74.04,74.04,74.04,74.04,151,0
+CMS_B.US,D,20100930,000000,74.221,74.221,73.644,74.221,109,0
+CMS_B.US,D,20101001,000000,75.847,75.847,75.847,75.847,16,0
+CMS_B.US,D,20101004,000000,73.237,74.212,73.237,74.212,362,0
+CMS_B.US,D,20101006,000000,72.921,74.212,71.43,74.212,603,0
+CMS_B.US,D,20101007,000000,71.575,73.833,71.575,73.833,241,0
+CMS_B.US,D,20101008,000000,74.04,74.04,74.04,74.04,30,0
+CMS_B.US,D,20101011,000000,71.782,73.588,71.782,71.963,1571,0
+CMS_B.US,D,20101012,000000,73.137,73.137,72.235,72.93,297,0
+CMS_B.US,D,20101013,000000,71.649,72.686,71.621,72.686,1816,0
+CMS_B.US,D,20101014,000000,72.686,72.686,71.575,72.054,1635,0
+CMS_B.US,D,20101015,000000,71.873,71.945,71.829,71.945,653,0
+CMS_B.US,D,20101018,000000,71.873,71.873,71.873,71.873,998,0
+CMS_B.US,D,20101019,000000,71.33,72.036,71.33,72.036,232,0
+CMS_B.US,D,20101020,000000,72.217,72.217,70.835,72.189,179,0
+CMS_B.US,D,20101021,000000,72.189,72.189,70.518,72.099,755,0
+CMS_B.US,D,20101025,000000,72.054,72.09,70.726,72.09,650,0
+CMS_B.US,D,20101026,000000,72.189,72.189,72.189,72.189,168,0
+CMS_B.US,D,20101028,000000,70.699,70.699,70.699,70.699,75,0
+CMS_B.US,D,20101029,000000,72.235,72.235,72.235,72.235,218,0
+CMS_B.US,D,20101101,000000,72.235,72.235,72.235,72.235,356,0
+CMS_B.US,D,20101102,000000,70.978,70.978,70.978,70.978,81,0
+CMS_B.US,D,20101103,000000,72.225,72.225,71.116,72.225,109,0
+CMS_B.US,D,20101104,000000,72.199,75.098,72.199,75.098,1651,0
+CMS_B.US,D,20101108,000000,74.04,74.04,73.137,73.137,104,0
+CMS_B.US,D,20101109,000000,73.137,73.137,73.137,73.137,114,0
+CMS_B.US,D,20101111,000000,74.942,74.942,74.942,74.942,198,0
+CMS_B.US,D,20101115,000000,73.878,73.878,73.878,73.878,218,0
+CMS_B.US,D,20101116,000000,72.822,72.822,72.822,72.822,479,0
+CMS_B.US,D,20101123,000000,73.137,74.04,73.137,74.04,356,0
+CMS_B.US,D,20101124,000000,74.942,74.942,74.942,74.942,168,0
+CMS_B.US,D,20101126,000000,73.137,73.137,73.137,73.137,24,0
+CMS_B.US,D,20101129,000000,74.933,74.942,74.89,74.942,533,0
+CMS_B.US,D,20101130,000000,74.05,74.05,72.913,72.913,752,0
+CMS_B.US,D,20101201,000000,72.243,72.686,72.243,72.686,109,0
+CMS_B.US,D,20101202,000000,74.04,74.04,74.04,74.04,109,0
+CMS_B.US,D,20101203,000000,72.235,72.243,71.782,71.782,1994,0
+CMS_B.US,D,20101206,000000,72.894,72.894,71.53,71.692,549,0
+CMS_B.US,D,20101207,000000,71.747,72.884,71.747,72.884,127,0
+CMS_B.US,D,20101208,000000,74.121,74.942,74.121,74.942,198,0
+CMS_B.US,D,20101209,000000,74.942,74.942,72.686,72.686,762,0
+CMS_B.US,D,20101210,000000,71.585,71.585,71.585,71.585,109,0
+CMS_B.US,D,20101214,000000,72.235,74.483,71.782,72.235,1716,0
+CMS_B.US,D,20101215,000000,72.009,72.235,71.792,71.792,335,0
+CMS_B.US,D,20101216,000000,73.915,73.915,73.137,73.137,218,0
+CMS_B.US,D,20101217,000000,71.611,71.683,71.611,71.683,244,0
+CMS_B.US,D,20101221,000000,71.585,71.782,71.585,71.782,557,0
+CMS_B.US,D,20101223,000000,71.585,72.099,71.558,71.558,1239,0
+CMS_B.US,D,20101228,000000,71.829,71.829,71.829,71.829,79,0
+CMS_B.US,D,20101229,000000,71.765,71.765,70.88,70.88,461,0
+CMS_B.US,D,20101230,000000,71.747,72.651,71.747,72.651,964,0
+CMS_B.US,D,20101231,000000,72.208,72.307,72.208,72.243,1560,0
+CMS_B.US,D,20110103,000000,73.588,73.588,70.88,70.88,759,0
+CMS_B.US,D,20110104,000000,72.189,72.235,69.923,70.428,2951,0
+CMS_B.US,D,20110106,000000,69.923,70.654,69.525,69.615,1829,0
+CMS_B.US,D,20110107,000000,71.558,71.937,70.907,71.937,1787,0
+CMS_B.US,D,20110110,000000,69.643,69.976,69.643,69.976,255,0
+CMS_B.US,D,20110111,000000,70.925,70.925,70.925,70.925,232,0
+CMS_B.US,D,20110112,000000,70.483,70.483,70.483,70.483,267,0
+CMS_B.US,D,20110113,000000,70.528,70.528,70.528,70.528,55,0
+CMS_B.US,D,20110118,000000,70.428,71.963,69.976,71.963,904,0
+CMS_B.US,D,20110119,000000,71.963,72,70.564,71.963,370,0
+CMS_B.US,D,20110120,000000,71.963,74.447,71.963,73.815,1117,0
+CMS_B.US,D,20110121,000000,73.996,73.996,73.137,73.137,361,0
+CMS_B.US,D,20110124,000000,73.996,73.996,72.642,72.642,110,0
+CMS_B.US,D,20110126,000000,73.137,74.04,73.137,73.137,886,0
+CMS_B.US,D,20110128,000000,72.642,72.642,72.642,72.642,99,0
+CMS_B.US,D,20110131,000000,74.031,74.031,74.031,74.031,168,0
+CMS_B.US,D,20110201,000000,73.996,73.996,72.642,73.996,637,0
+CMS_B.US,D,20110207,000000,73.996,73.996,72.189,72.189,726,0
+CMS_B.US,D,20110208,000000,73.94,73.95,73.94,73.95,218,0
+CMS_B.US,D,20110209,000000,72.414,72.461,72.235,72.424,653,0
+CMS_B.US,D,20110211,000000,72.613,72.613,72.613,72.613,455,0
+CMS_B.US,D,20110214,000000,73.364,73.364,73.137,73.137,1117,0
+CMS_B.US,D,20110215,000000,72.389,72.389,72.389,72.389,218,0
+CMS_B.US,D,20110216,000000,72.48,73.308,72.48,73.308,1435,0
+CMS_B.US,D,20110218,000000,72.686,72.686,72.686,72.686,450,0
+CMS_B.US,D,20110222,000000,73.137,73.986,73.137,73.923,1887,0
+CMS_B.US,D,20110223,000000,73.906,73.906,72.561,73.588,909,0
+CMS_B.US,D,20110225,000000,73.986,73.986,73.986,73.986,185,0
+CMS_B.US,D,20110228,000000,74.266,74.266,72.913,72.913,131,0
+CMS_B.US,D,20110301,000000,74.04,74.04,72.956,73.002,793,0
+CMS_B.US,D,20110302,000000,71.901,73.046,71.782,72.235,503,0
+CMS_B.US,D,20110303,000000,73.12,73.12,73.12,73.12,335,0
+CMS_B.US,D,20110304,000000,71.892,72.243,71.892,72.235,663,0
+CMS_B.US,D,20110309,000000,73.127,73.127,73.127,73.127,88,0
+CMS_B.US,D,20110310,000000,73.137,73.815,73.137,73.797,178,0
+CMS_B.US,D,20110311,000000,72.414,72.414,72.414,72.414,109,0
+CMS_B.US,D,20110314,000000,71.837,73.588,71.837,73.588,220,0
+CMS_B.US,D,20110316,000000,74.021,74.899,72.686,73.137,1799,0
+CMS_B.US,D,20110318,000000,74.031,74.04,73.137,73.137,358,0
+CMS_B.US,D,20110321,000000,74.04,74.04,74.04,74.04,94,0
+CMS_B.US,D,20110322,000000,72.686,73.815,72.686,73.815,626,0
+CMS_B.US,D,20110323,000000,72.732,74.005,72.732,74.005,663,0
+CMS_B.US,D,20110324,000000,72.642,72.642,72.642,72.642,33,0
+CMS_B.US,D,20110325,000000,73.95,74.266,73.95,74.266,302,0
+CMS_B.US,D,20110328,000000,74.266,74.266,72.732,72.732,168,0
+CMS_B.US,D,20110330,000000,72.723,72.723,72.642,72.686,381,0
+CMS_B.US,D,20110401,000000,73.364,73.364,73.183,73.183,292,0
+CMS_B.US,D,20110404,000000,73.661,73.661,73.661,73.661,35,0
+CMS_B.US,D,20110406,000000,72.642,72.642,72.642,72.642,74,0
+CMS_B.US,D,20110407,000000,72.642,72.642,72.642,72.642,102,0
+CMS_B.US,D,20110411,000000,73.037,73.046,72.642,73.046,1706,0
+CMS_B.US,D,20110412,000000,73.978,73.978,72.642,72.642,420,0
+CMS_B.US,D,20110413,000000,72.686,72.686,72.642,72.686,99,0
+CMS_B.US,D,20110414,000000,72.642,72.642,72.642,72.642,321,0
+CMS_B.US,D,20110415,000000,72.642,72.642,72.642,72.642,18,0
+CMS_B.US,D,20110418,000000,72.642,72.642,72.642,72.642,40,0
+CMS_B.US,D,20110419,000000,73.986,73.986,73.986,73.986,109,0
+CMS_B.US,D,20110420,000000,72.642,72.642,72.235,72.505,1186,0
+CMS_B.US,D,20110421,000000,72.921,72.921,72.913,72.913,178,0
+CMS_B.US,D,20110427,000000,73.986,73.986,73.002,73.95,1295,0
+CMS_B.US,D,20110429,000000,73.499,73.499,72.875,72.875,277,0
+CMS_B.US,D,20110502,000000,72.642,73.046,72.642,73.046,445,0
+CMS_B.US,D,20110503,000000,72.866,72.866,72.866,72.866,109,0
+CMS_B.US,D,20110504,000000,72.913,74.04,72.913,73.364,260,0
+CMS_B.US,D,20110505,000000,73.137,73.137,73.137,73.137,445,0
+CMS_B.US,D,20110506,000000,73.137,73.137,73.137,73.137,59,0
+CMS_B.US,D,20110509,000000,74.167,74.167,74.131,74.131,124,0
+CMS_B.US,D,20110513,000000,74.04,74.04,74.04,74.04,237,0
+CMS_B.US,D,20110516,000000,73.137,74.04,73.137,74.031,396,0
+CMS_B.US,D,20110517,000000,74.04,74.266,73.418,73.418,439,0
+CMS_B.US,D,20110519,000000,74.221,74.221,74.221,74.221,374,0
+CMS_B.US,D,20110520,000000,73.435,73.454,73.435,73.454,99,0
+CMS_B.US,D,20110523,000000,74.04,74.04,74.04,74.04,218,0
+CMS_B.US,D,20110526,000000,73.588,73.678,73.588,73.678,188,0
+CMS_B.US,D,20110531,000000,72.47,74.492,72.47,72.903,704,0
+CMS_B.US,D,20110601,000000,72.913,73.996,72.903,73.996,1603,0
+CMS_B.US,D,20110602,000000,72.903,73.996,72.903,73.996,662,0
+CMS_B.US,D,20110603,000000,73.815,73.815,73.183,73.183,299,0
+CMS_B.US,D,20110606,000000,73.227,73.227,73.227,73.227,20,0
+CMS_B.US,D,20110607,000000,73.183,73.183,73.183,73.183,109,0
+CMS_B.US,D,20110608,000000,73.906,73.996,73.906,73.996,155,0
+CMS_B.US,D,20110609,000000,73.94,73.94,73.815,73.815,750,0
+CMS_B.US,D,20110610,000000,73.588,73.588,73.227,73.499,655,0
+CMS_B.US,D,20110613,000000,73.815,73.815,73.815,73.815,475,0
+CMS_B.US,D,20110614,000000,74.04,74.583,72.461,73.545,4494,0
+CMS_B.US,D,20110615,000000,74.04,74.583,74.04,74.583,1217,0
+CMS_B.US,D,20110616,000000,72.822,72.822,72.822,72.822,20,0
+CMS_B.US,D,20110620,000000,74.266,74.266,74.266,74.266,138,0
+CMS_B.US,D,20110621,000000,73.364,74.266,73.364,74.266,388,0
+CMS_B.US,D,20110622,000000,74.266,74.609,74.266,74.609,663,0
+CMS_B.US,D,20110623,000000,74.067,74.067,74.04,74.04,168,0
+CMS_B.US,D,20110624,000000,74.05,74.05,74.04,74.04,109,0
+CMS_B.US,D,20110627,000000,74.609,74.609,74.14,74.583,554,0
+CMS_B.US,D,20110628,000000,74.591,74.591,74.492,74.492,315,0
+CMS_B.US,D,20110629,000000,74.583,74.6,74.583,74.6,267,0
+CMS_B.US,D,20110630,000000,74.6,74.6,74.492,74.492,1168,0
+CMS_B.US,D,20110701,000000,75.766,75.766,74.492,74.492,256,0
+CMS_B.US,D,20110705,000000,75.666,75.766,74.573,74.573,96,0
+CMS_B.US,D,20110706,000000,75.729,75.729,75.729,75.729,53,0
+CMS_B.US,D,20110707,000000,74.942,74.98,74.718,74.763,334,0
+CMS_B.US,D,20110708,000000,74.718,74.718,74.718,74.718,99,0
+CMS_B.US,D,20110711,000000,74.546,74.546,74.546,74.546,30,0
+CMS_B.US,D,20110712,000000,74.492,74.926,74.492,74.926,288,0
+CMS_B.US,D,20110713,000000,74.771,74.771,74.771,74.771,74,0
+CMS_B.US,D,20110714,000000,75.656,75.775,75.656,75.775,277,0
+CMS_B.US,D,20110719,000000,74.555,75.638,74.492,75.638,1925,0
+CMS_B.US,D,20110720,000000,74.583,74.583,74.149,74.149,1310,0
+CMS_B.US,D,20110721,000000,69.852,74.899,69.852,74.899,232,0
+CMS_B.US,D,20110722,000000,74.04,75.152,74.04,75.152,798,0
+CMS_B.US,D,20110725,000000,74.99,75.08,74.99,75.033,335,0
+CMS_B.US,D,20110728,000000,75.332,75.332,75.332,75.332,89,0
+CMS_B.US,D,20110729,000000,75.342,75.529,75.342,75.529,1348,0
+CMS_B.US,D,20110801,000000,74.952,74.952,74.942,74.942,277,0
+CMS_B.US,D,20110802,000000,75.775,75.775,75.775,75.775,109,0
+CMS_B.US,D,20110803,000000,74.952,74.952,74.952,74.952,59,0
+CMS_B.US,D,20110804,000000,74.99,74.99,74.99,74.99,25,0
+CMS_B.US,D,20110805,000000,75.784,75.784,71.558,74.04,1898,0
+CMS_B.US,D,20110808,000000,74.718,74.718,74.375,74.375,213,0
+CMS_B.US,D,20110810,000000,75.693,75.693,75.693,75.693,40,0
+CMS_B.US,D,20110811,000000,74.402,75.395,74.402,74.402,465,0
+CMS_B.US,D,20110812,000000,74.447,76.524,74.447,75.784,5892,0
+CMS_B.US,D,20110815,000000,76.298,76.298,76.298,76.298,293,0
+CMS_B.US,D,20110817,000000,75.233,76.279,75.214,76.279,1007,0
+CMS_B.US,D,20110819,000000,76.207,76.253,76.207,76.207,438,0
+CMS_B.US,D,20110822,000000,75.214,75.214,75.214,75.214,18,0
+CMS_B.US,D,20110824,000000,76.027,76.027,74.926,74.926,121,0
+CMS_B.US,D,20110826,000000,75.8,76.722,75.784,76.722,873,0
+CMS_B.US,D,20110830,000000,76.614,76.614,75.612,76.568,287,0
+CMS_B.US,D,20110831,000000,76.506,76.524,75.385,75.385,776,0
+CMS_B.US,D,20110901,000000,75.62,75.856,75.62,75.828,572,0
+CMS_B.US,D,20110902,000000,76.687,76.749,76.306,76.306,2038,0
+CMS_B.US,D,20110906,000000,76.343,76.343,76.343,76.343,40,0
+CMS_B.US,D,20110908,000000,76.416,77.201,76.416,76.794,114,0
+CMS_B.US,D,20110909,000000,76.306,79.783,76.262,79.783,839,0
+CMS_B.US,D,20110912,000000,77.111,78.491,76.524,77.878,4208,0
+CMS_B.US,D,20110913,000000,77.878,77.878,77.833,77.833,256,0
+CMS_B.US,D,20110916,000000,77.878,77.878,76.749,76.794,2381,0
+CMS_B.US,D,20110919,000000,77.833,77.833,77.833,77.833,420,0
+CMS_B.US,D,20110921,000000,77.869,77.878,77.869,77.878,386,0
+CMS_B.US,D,20110922,000000,76.524,77.68,76.524,76.966,1241,0
+CMS_B.US,D,20110923,000000,76.83,76.83,76.83,76.83,59,0
+CMS_B.US,D,20110926,000000,77.878,78.953,77.878,78.953,40,0
+CMS_B.US,D,20110927,000000,75.847,76.984,75.847,76.984,94,0
+CMS_B.US,D,20110929,000000,73.255,77.3,73.218,77.3,610,0
+CMS_B.US,D,20110930,000000,78.104,78.104,78.104,78.104,114,0
+CMS_B.US,D,20111003,000000,79.459,80.361,78.554,80.361,4653,0
+CMS_B.US,D,20111004,000000,81.264,81.264,76.027,80.017,194,0
+CMS_B.US,D,20111005,000000,77.652,78.564,77.652,77.662,206,0
+CMS_B.US,D,20111010,000000,80.017,80.063,78.881,78.881,232,0
+CMS_B.US,D,20111012,000000,80.036,80.036,80.036,80.036,10,0
+CMS_B.US,D,20111013,000000,80.017,80.017,80.017,80.017,10,0
+CMS_B.US,D,20111014,000000,80.063,81.264,80.063,81.264,429,0
+CMS_B.US,D,20111018,000000,78.564,79.774,77.851,79.774,174,0
+CMS_B.US,D,20111021,000000,77.309,79.656,77.309,79.053,474,0
+CMS_B.US,D,20111024,000000,80.307,81.174,80.307,81.174,123,0
+CMS_B.US,D,20111025,000000,78.916,80.108,78.916,80.108,515,0
+CMS_B.US,D,20111026,000000,78.601,78.601,78.554,78.554,554,0
+CMS_B.US,D,20111027,000000,78.564,79.159,78.564,79.159,277,0
+CMS_B.US,D,20111102,000000,80.253,81.462,79.06,81.264,1449,0
+CMS_B.US,D,20111103,000000,81.282,82.509,81.282,82.509,119,0
+CMS_B.US,D,20111107,000000,80.361,80.361,80.361,80.361,119,0
+CMS_B.US,D,20111108,000000,80.361,81.056,80.361,81.056,129,0
+CMS_B.US,D,20111109,000000,79.016,80.208,79.016,80.208,465,0
+CMS_B.US,D,20111110,000000,79.141,80.723,79.141,80.271,539,0
+CMS_B.US,D,20111114,000000,81.588,81.588,80.361,81.571,327,0
+CMS_B.US,D,20111115,000000,81.607,81.625,81.562,81.562,183,0
+CMS_B.US,D,20111116,000000,81.536,81.67,81.264,81.67,986,0
+CMS_B.US,D,20111117,000000,81.038,81.264,81.038,81.264,82,0
+CMS_B.US,D,20111118,000000,81.581,82.808,81.581,82.808,489,0
+CMS_B.US,D,20111121,000000,83.07,83.07,80.136,81.355,533,0
+CMS_B.US,D,20111122,000000,81.715,81.715,81.264,81.264,158,0
+CMS_B.US,D,20111123,000000,83.829,83.829,80.406,80.406,246,0
+CMS_B.US,D,20111128,000000,83.81,83.81,81.3,81.3,129,0
+CMS_B.US,D,20111130,000000,82.167,82.609,80.849,82.609,352,0
+CMS_B.US,D,20111202,000000,82.121,82.167,81.715,82.167,485,0
+CMS_B.US,D,20111206,000000,83.124,83.151,83.124,83.151,160,0
+CMS_B.US,D,20111207,000000,83.151,83.151,79.621,81.3,1147,0
+CMS_B.US,D,20111208,000000,80.017,80.108,80.017,80.099,295,0
+CMS_B.US,D,20111209,000000,81.264,81.264,81.264,81.264,89,0
+CMS_B.US,D,20111212,000000,80.587,82.284,80.226,80.632,5295,0
+CMS_B.US,D,20111213,000000,80.65,80.65,79.459,79.459,610,0
+CMS_B.US,D,20111214,000000,77.878,79.459,77.878,79.232,178,0
+CMS_B.US,D,20111215,000000,79.459,79.459,79.053,79.053,496,0
+CMS_B.US,D,20111216,000000,81.264,81.264,80.046,80.046,119,0
+CMS_B.US,D,20111219,000000,77.697,81.245,77.345,81.245,1950,0
+CMS_B.US,D,20111220,000000,83.666,83.666,81.174,82.275,632,0
+CMS_B.US,D,20111221,000000,82.076,82.076,81.625,82.059,117,0
+CMS_B.US,D,20111222,000000,79.368,82.979,79.368,82.979,159,0
+CMS_B.US,D,20111223,000000,83.791,83.791,83.791,83.791,22,0
+CMS_B.US,D,20111227,000000,83.963,83.963,82.609,82.618,297,0
+CMS_B.US,D,20111229,000000,81.264,82.437,81.264,81.264,246,0
+CMS_B.US,D,20111230,000000,81.355,82.573,81.355,82.573,337,0
+CMS_B.US,D,20120103,000000,83.928,83.928,82.573,82.573,58,0
+CMS_B.US,D,20120104,000000,83.82,83.82,81.426,81.426,74,0
+CMS_B.US,D,20120106,000000,81.436,82.664,81.417,81.417,402,0
+CMS_B.US,D,20120109,000000,79.141,81.363,79.141,81.174,831,0
+CMS_B.US,D,20120110,000000,81.31,81.373,81.31,81.373,312,0
+CMS_B.US,D,20120111,000000,79.755,81.001,79.755,81.001,803,0
+CMS_B.US,D,20120112,000000,82.799,82.799,82.799,82.799,15,0
+CMS_B.US,D,20120113,000000,81.011,81.182,80.37,80.37,335,0
+CMS_B.US,D,20120117,000000,83.882,83.882,79.459,81.355,13484,0
+CMS_B.US,D,20120118,000000,80.451,81.643,78.554,81.643,1656,0
+CMS_B.US,D,20120119,000000,83.052,83.052,83.052,83.052,51,0
+CMS_B.US,D,20120120,000000,81.31,82.167,80.813,82.167,4424,0
+CMS_B.US,D,20120123,000000,81.264,81.761,81.264,81.761,203,0
+CMS_B.US,D,20120124,000000,83.052,83.052,83.052,83.052,68,0
+CMS_B.US,D,20120125,000000,81.715,81.715,81.715,81.715,346,0
+CMS_B.US,D,20120126,000000,81.49,82.167,81.49,82.167,533,0
+CMS_B.US,D,20120127,000000,83.024,83.07,82.736,82.736,465,0
+CMS_B.US,D,20120130,000000,80.813,80.813,80.813,80.813,59,0
+CMS_B.US,D,20120131,000000,81.219,81.31,81.219,81.31,139,0
+CMS_B.US,D,20120202,000000,82.871,82.871,82.167,82.167,196,0
+CMS_B.US,D,20120203,000000,81.264,82.167,81.264,82.167,118,0
+CMS_B.US,D,20120206,000000,82.275,82.799,82.275,82.799,198,0
+CMS_B.US,D,20120209,000000,81.4,81.4,81.4,81.4,10,0
+CMS_B.US,D,20120210,000000,82.736,82.736,82.167,82.167,109,0
+CMS_B.US,D,20120213,000000,82.167,82.184,81.373,82.167,951,0
+CMS_B.US,D,20120216,000000,82.393,82.393,81.156,81.156,692,0
+CMS_B.US,D,20120217,000000,81.4,82.627,81.264,82.365,2198,0
+CMS_B.US,D,20120221,000000,82.627,82.627,82.167,82.167,97,0
+CMS_B.US,D,20120222,000000,83.07,83.972,83.07,83.972,1841,0
+CMS_B.US,D,20120223,000000,83.404,88.821,83.404,84.596,1215,0
+CMS_B.US,D,20120224,000000,85.499,86.834,84.198,84.424,3802,0
+CMS_B.US,D,20120227,000000,86.772,86.772,84.875,84.875,1020,0
+CMS_B.US,D,20120228,000000,85.924,87.034,84.632,87.006,2479,0
+CMS_B.US,D,20120229,000000,87.484,88.36,83.972,87.431,963,0
+CMS_B.US,D,20120301,000000,85.101,86.139,83.521,84.956,4491,0
+CMS_B.US,D,20120305,000000,87.656,87.656,86.825,86.825,79,0
+CMS_B.US,D,20120307,000000,84.956,85.101,84.704,84.704,129,0
+CMS_B.US,D,20120313,000000,84.759,84.804,84.018,84.018,610,0
+CMS_B.US,D,20120315,000000,84.415,84.505,83.566,83.566,886,0
+CMS_B.US,D,20120319,000000,83.529,84.018,82.302,82.637,2417,0
+CMS_B.US,D,20120320,000000,83.07,83.07,82.627,82.627,22,0
+CMS_B.US,D,20120321,000000,83.937,83.937,82.708,82.708,366,0
+CMS_B.US,D,20120322,000000,83.07,83.07,83.07,83.07,10,0
+CMS_B.US,D,20120323,000000,82.167,83.385,82.167,82.175,301,0
+CMS_B.US,D,20120326,000000,83.07,83.07,83.07,83.07,10,0
+CMS_B.US,D,20120328,000000,83.06,83.06,82.167,82.393,218,0
+CMS_B.US,D,20120329,000000,82.167,83.323,82.013,82.618,900,0
+CMS_B.US,D,20120330,000000,81.995,83.972,81.995,83.963,1026,0
+CMS_B.US,D,20120402,000000,85.769,85.769,85.769,85.769,18,0
+CMS_B.US,D,20120403,000000,88.389,89.391,85.779,85.788,290,0
+CMS_B.US,D,20120405,000000,85.779,85.779,85.779,85.779,841,0
+CMS_B.US,D,20120409,000000,85.76,87.178,84.542,84.695,548,0
+CMS_B.US,D,20120411,000000,85.724,85.724,83.114,83.179,292,0
+CMS_B.US,D,20120418,000000,85.192,85.264,84.172,85.264,1302,0
+CMS_B.US,D,20120420,000000,83.919,85.182,83.919,85.182,188,0
+CMS_B.US,D,20120423,000000,84.018,87.476,84.018,85.779,1074,0
+CMS_B.US,D,20120424,000000,85.607,85.607,85.607,85.607,109,0
+CMS_B.US,D,20120425,000000,88.244,88.244,85.634,85.634,2079,0
+CMS_B.US,D,20120426,000000,85.617,86.934,85.617,85.779,1953,0
+CMS_B.US,D,20120427,000000,85.779,85.779,85.779,85.779,20,0
+CMS_B.US,D,20120501,000000,85.779,86.04,85.779,85.779,564,0
+CMS_B.US,D,20120502,000000,85.779,86.636,85.779,86.636,1789,0
+CMS_B.US,D,20120503,000000,86.682,86.682,86.473,86.473,218,0
+CMS_B.US,D,20120504,000000,85.779,85.779,85.779,85.779,35,0
+CMS_B.US,D,20120507,000000,85.037,87.584,85.037,87.584,1785,0
+CMS_B.US,D,20120509,000000,85.878,85.878,85.878,85.878,218,0
+CMS_B.US,D,20120510,000000,86.682,86.682,86.682,86.682,10,0
+CMS_B.US,D,20120511,000000,86.682,86.682,86.682,86.682,119,0
+CMS_B.US,D,20120514,000000,86.636,86.682,85.824,86.32,480,0
+CMS_B.US,D,20120516,000000,86.682,87.584,86.682,87.584,109,0
+CMS_B.US,D,20120517,000000,85.896,85.896,85.896,85.896,33,0
+CMS_B.US,D,20120521,000000,84.985,87.565,84.985,87.125,550,0
+CMS_B.US,D,20120522,000000,87.584,87.584,85.797,85.797,178,0
+CMS_B.US,D,20120523,000000,87.422,88.036,86.194,87.134,4929,0
+CMS_B.US,D,20120524,000000,88.26,88.487,88.26,88.487,119,0
+CMS_B.US,D,20120525,000000,86.158,86.726,86.158,86.726,61,0
+CMS_B.US,D,20120529,000000,87.269,87.269,87.178,87.178,218,0
+CMS_B.US,D,20120531,000000,87.965,87.965,84.434,85.779,523,0
+CMS_B.US,D,20120604,000000,84.397,85.661,84.397,85.598,554,0
+CMS_B.US,D,20120605,000000,85.67,86.672,85.67,86.672,764,0
+CMS_B.US,D,20120606,000000,84.83,84.83,84.713,84.713,55,0
+CMS_B.US,D,20120607,000000,85.101,85.147,85.101,85.147,28,0
+CMS_B.US,D,20120611,000000,86.23,86.23,86.23,86.23,88,0
+CMS_B.US,D,20120613,000000,86.121,86.121,86.121,86.121,218,0
+CMS_B.US,D,20120615,000000,86.23,86.23,86.23,86.23,109,0
+CMS_B.US,D,20120619,000000,84.885,85.598,84.885,85.147,255,0
+CMS_B.US,D,20120621,000000,84.713,84.713,84.524,84.524,109,0
+CMS_B.US,D,20120627,000000,84.749,84.749,84.749,84.749,20,0
+CMS_B.US,D,20120628,000000,84.966,86.23,84.83,86.23,504,0
+CMS_B.US,D,20120629,000000,86.23,86.23,84.424,84.434,3010,0
+CMS_B.US,D,20120702,000000,84.649,84.649,84.649,84.649,138,0
+CMS_B.US,D,20120703,000000,85.914,85.924,85.914,85.924,91,0
+CMS_B.US,D,20120705,000000,84.921,86.23,84.921,86.23,616,0
+CMS_B.US,D,20120709,000000,85.336,85.336,85.336,85.336,109,0
+CMS_B.US,D,20120710,000000,86.22,87.359,86.22,87.359,690,0
+CMS_B.US,D,20120711,000000,85.779,85.779,85.779,85.779,14,0
+CMS_B.US,D,20120712,000000,85.924,85.924,85.788,85.806,109,0
+CMS_B.US,D,20120713,000000,85.328,86.591,84.091,86.591,2982,0
+CMS_B.US,D,20120716,000000,86.456,86.456,86.456,86.456,109,0
+CMS_B.US,D,20120717,000000,87.746,88.47,87.746,88.47,99,0
+CMS_B.US,D,20120723,000000,85.797,88.289,85.797,88.179,523,0
+CMS_B.US,D,20120724,000000,85.814,88.163,85.779,88.163,911,0
+CMS_B.US,D,20120726,000000,85.842,87.584,85.842,87.584,245,0
+CMS_B.US,D,20120730,000000,86.186,87.827,86.186,86.591,2520,0
+CMS_B.US,D,20120731,000000,87.694,87.802,87.694,87.765,940,0
+CMS_B.US,D,20120801,000000,87.711,87.711,87.675,87.675,168,0
+CMS_B.US,D,20120803,000000,86.258,87.81,86.258,87.81,277,0
+CMS_B.US,D,20120806,000000,87.802,88.487,87.765,87.81,780,0
+CMS_B.US,D,20120807,000000,87.134,88.487,87.115,87.16,347,0
+CMS_B.US,D,20120808,000000,88.479,88.487,88.479,88.487,109,0
+CMS_B.US,D,20120810,000000,88.487,88.487,86.267,87.584,788,0
+CMS_B.US,D,20120814,000000,86.682,86.682,86.682,86.682,109,0
+CMS_B.US,D,20120816,000000,88.379,88.56,87.222,88.56,364,0
+CMS_B.US,D,20120817,000000,89.4,89.4,87.151,87.99,995,0
+CMS_B.US,D,20120820,000000,88.036,88.036,86.953,86.953,124,0
+CMS_B.US,D,20120822,000000,88.036,88.036,88.036,88.036,584,0
+CMS_B.US,D,20120823,000000,88.036,88.036,87.81,88.036,1779,0
+CMS_B.US,D,20120824,000000,88.397,88.397,88.397,88.397,109,0
+CMS_B.US,D,20120827,000000,88.036,88.351,87.088,87.088,241,0
+CMS_B.US,D,20120831,000000,87.584,88.441,87.584,88.441,104,0
+CMS_B.US,D,20120904,000000,88.217,88.26,86.889,88.26,421,0
+CMS_B.US,D,20120905,000000,85.797,85.797,85.797,85.797,282,0
+CMS_B.US,D,20120906,000000,86.782,86.782,86.726,86.726,584,0
+CMS_B.US,D,20120907,000000,86.682,86.726,85.869,86.258,1275,0
+CMS_B.US,D,20120910,000000,86.709,86.709,86.709,86.709,218,0
+CMS_B.US,D,20120911,000000,86.149,86.709,86.149,86.709,341,0
+CMS_B.US,D,20120912,000000,86.682,86.682,86.672,86.682,377,0
+CMS_B.US,D,20120913,000000,86.726,86.726,86.682,86.682,147,0
+CMS_B.US,D,20120914,000000,86.014,86.726,85.924,86.663,463,0
+CMS_B.US,D,20120917,000000,86.654,86.654,85.788,85.788,218,0
+CMS_B.US,D,20120918,000000,86.456,86.456,86.456,86.456,429,0
+CMS_B.US,D,20120919,000000,85.86,86.464,85.86,86.456,67,0
+CMS_B.US,D,20120924,000000,85.779,87.584,85.779,87.584,3390,0
+CMS_B.US,D,20120925,000000,86.682,86.682,86.682,86.682,218,0
+CMS_B.US,D,20120928,000000,87.178,87.178,87.178,87.178,84,0
+CMS_B.US,D,20121001,000000,87.494,87.494,87.313,87.313,93,0
+CMS_B.US,D,20121002,000000,87.313,87.313,86.32,87.215,161,0
+CMS_B.US,D,20121003,000000,87.222,87.313,87.222,87.222,119,0
+CMS_B.US,D,20121004,000000,87.531,87.594,87.088,87.584,509,0
+CMS_B.US,D,20121009,000000,88.163,88.217,88.163,88.217,141,0
+CMS_B.US,D,20121010,000000,88.253,88.253,87.458,87.54,335,0
+CMS_B.US,D,20121011,000000,88.217,88.441,88.08,88.441,3951,0
+CMS_B.US,D,20121015,000000,88.441,90.275,88.441,88.921,673,0
+CMS_B.US,D,20121016,000000,88.532,89.029,88.127,88.622,2127,0
+CMS_B.US,D,20121017,000000,86.863,89.048,86.43,87.946,230,0
+CMS_B.US,D,20121018,000000,89.842,89.842,88.424,88.487,1743,0
+CMS_B.US,D,20121019,000000,88.587,89.164,88.578,89.164,3996,0
+CMS_B.US,D,20121022,000000,89.372,89.372,88.036,88.036,523,0
+CMS_B.US,D,20121102,000000,87.422,89.119,87.422,89.119,203,0
+CMS_B.US,D,20121105,000000,87.594,88.036,86.284,88.036,932,0
+CMS_B.US,D,20121106,000000,86.726,87.584,86.726,87.403,376,0
+CMS_B.US,D,20121107,000000,86.682,86.682,86.682,86.682,55,0
+CMS_B.US,D,20121108,000000,88.74,88.74,87.304,88.56,72,0
+CMS_B.US,D,20121109,000000,88.424,88.424,87.106,87.584,287,0
+CMS_B.US,D,20121112,000000,86.555,86.555,86.555,86.555,10,0
+CMS_B.US,D,20121113,000000,87.134,87.134,87.134,87.134,40,0
+CMS_B.US,D,20121114,000000,86.375,86.717,86.375,86.717,340,0
+CMS_B.US,D,20121115,000000,86.772,86.772,86.292,86.501,250,0
+CMS_B.US,D,20121116,000000,85.806,86.005,85.806,86.005,218,0
+CMS_B.US,D,20121121,000000,88.217,88.217,86.907,88.072,257,0
+CMS_B.US,D,20121123,000000,87.927,87.927,87.927,87.927,19,0
+CMS_B.US,D,20121126,000000,86.682,86.682,85.779,85.833,218,0
+CMS_B.US,D,20121127,000000,86.005,86.382,85.842,85.85,335,0
+CMS_B.US,D,20121128,000000,88.514,88.514,86.23,86.23,334,0
+CMS_B.US,D,20121129,000000,85.869,85.869,85.842,85.869,115,0
+CMS_B.US,D,20121130,000000,86.23,87.134,86.23,87.134,886,0
+CMS_B.US,D,20121204,000000,86.456,86.591,85.905,86.545,594,0
+CMS_B.US,D,20121205,000000,86.682,86.682,86.33,86.33,434,0
+CMS_B.US,D,20121206,000000,85.779,86.32,85.779,86.23,887,0
+CMS_B.US,D,20121207,000000,86.276,86.276,84.903,84.903,158,0
+CMS_B.US,D,20121210,000000,85.779,86.563,85.779,86.23,1646,0
+CMS_B.US,D,20121211,000000,85.869,85.869,85.869,85.869,10,0
+CMS_B.US,D,20121212,000000,85.914,86.005,85.914,85.959,496,0
+CMS_B.US,D,20121213,000000,85.779,85.779,85.779,85.779,10,0
+CMS_B.US,D,20121214,000000,85.779,86.907,85.779,86.907,307,0
+CMS_B.US,D,20121220,000000,85.869,85.869,85.779,85.779,716,0
+CMS_B.US,D,20121221,000000,85.598,85.598,84.243,84.759,360,0
+CMS_B.US,D,20121228,000000,85.869,87.16,85.869,87.16,2081,0
+CMS_B.US,D,20121231,000000,84.063,88.127,84.063,84.641,980,0
+CMS_B.US,D,20130102,000000,88.351,88.351,88.351,88.351,18,0
+CMS_B.US,D,20130103,000000,87.222,87.222,87.178,87.178,302,0
+CMS_B.US,D,20130104,000000,87.548,87.557,86.239,86.239,262,0
+CMS_B.US,D,20130107,000000,87.494,87.557,84.243,86.863,1679,0
+CMS_B.US,D,20130108,000000,86.863,87.531,86.863,87.178,439,0
+CMS_B.US,D,20130110,000000,87.359,87.584,87.304,87.584,302,0
+CMS_B.US,D,20130111,000000,87.359,87.584,87.35,87.35,713,0
+CMS_B.US,D,20130114,000000,88.379,88.379,88.36,88.37,406,0
+CMS_B.US,D,20130115,000000,87.35,87.35,86.701,86.701,109,0
+CMS_B.US,D,20130116,000000,88.37,88.379,86.726,86.726,663,0
+CMS_B.US,D,20130117,000000,86.682,86.682,85.381,85.588,275,0
+CMS_B.US,D,20130118,000000,85.598,86.682,85.598,86.62,277,0
+CMS_B.US,D,20130123,000000,86.23,86.23,86.23,86.23,109,0
+CMS_B.US,D,20130124,000000,85.869,85.869,85.824,85.824,455,0
+CMS_B.US,D,20130125,000000,86.23,86.23,86.23,86.23,951,0
+CMS_B.US,D,20130128,000000,85.931,85.931,85.931,85.931,109,0
+CMS_B.US,D,20130129,000000,85.779,86.411,85.779,85.833,1327,0
+CMS_B.US,D,20130204,000000,88.036,88.036,87.918,87.965,776,0
+CMS_B.US,D,20130205,000000,88.217,88.217,87.206,87.584,338,0
+CMS_B.US,D,20130206,000000,85.779,87.134,85.779,87.134,20,0
+CMS_B.US,D,20130207,000000,89.751,89.751,89.743,89.743,69,0
+CMS_B.US,D,20130208,000000,86.709,88.441,86.709,88.441,147,0
+CMS_B.US,D,20130211,000000,86.953,86.953,86.863,86.953,129,0
+CMS_B.US,D,20130213,000000,87.584,88.26,87.584,88.26,218,0
+CMS_B.US,D,20130214,000000,87.584,87.584,86.049,86.997,356,0
+CMS_B.US,D,20130215,000000,86.456,86.682,85.084,86.32,716,0
+CMS_B.US,D,20130219,000000,86.32,86.32,86.32,86.32,32,0
+CMS_B.US,D,20130220,000000,86.32,86.32,86.32,86.32,109,0
+CMS_B.US,D,20130221,000000,87.313,88.397,87.313,88.397,2259,0
+CMS_B.US,D,20130222,000000,88.487,88.487,86.772,87.134,1510,0
+CMS_B.US,D,20130226,000000,87.141,87.141,86.997,86.997,109,0
+CMS_B.US,D,20130227,000000,87.584,87.675,87.134,87.134,2126,0
+CMS_B.US,D,20130228,000000,89.531,89.531,87.932,87.932,264,0
+CMS_B.US,D,20130304,000000,89.531,89.531,89.531,89.531,20,0
+CMS_B.US,D,20130305,000000,87.796,90.435,87.796,88.024,78,0
+CMS_B.US,D,20130306,000000,89.486,89.486,89.486,89.486,12,0
+CMS_B.US,D,20130307,000000,89.531,89.531,88.207,88.207,68,0
+CMS_B.US,D,20130308,000000,87.932,89.531,87.932,89.531,1110,0
+CMS_B.US,D,20130311,000000,88.216,89.531,88.216,89.531,122,0
+CMS_B.US,D,20130313,000000,89.256,89.256,89.256,89.256,108,0
+CMS_B.US,D,20130314,000000,89.212,89.531,89.212,89.531,450,0
+CMS_B.US,D,20130315,000000,89.531,89.531,89.275,89.275,620,0
+CMS_B.US,D,20130318,000000,87.841,89.486,87.841,89.486,783,0
+CMS_B.US,D,20130319,000000,90.435,90.444,89.348,90.218,2497,0
+CMS_B.US,D,20130320,000000,89.531,90.444,89.531,90.444,267,0
+CMS_B.US,D,20130321,000000,90.444,90.444,89.577,89.577,303,0
+CMS_B.US,D,20130322,000000,89.531,90.444,89.531,90.444,6016,0
+CMS_B.US,D,20130325,000000,90.444,90.444,90.401,90.444,173,0
+CMS_B.US,D,20130326,000000,90.444,90.444,90.179,90.218,202,0
+CMS_B.US,D,20130328,000000,89.165,90.672,88.983,89.148,3480,0
+CMS_B.US,D,20130401,000000,90.401,90.444,88.618,88.928,741,0
+CMS_B.US,D,20130402,000000,88.645,90.444,88.645,90.444,32,0
+CMS_B.US,D,20130403,000000,88.708,90.034,88.708,89.486,2801,0
+CMS_B.US,D,20130404,000000,90.984,92.225,90.984,92.225,274,0
+CMS_B.US,D,20130405,000000,89.156,90.353,89.156,90.343,90,0
+CMS_B.US,D,20130408,000000,89.165,89.943,89.165,89.943,1052,0
+CMS_B.US,D,20130409,000000,89.531,89.568,89.531,89.568,118,0
+CMS_B.US,D,20130410,000000,89.623,89.623,89.623,89.623,26,0
+CMS_B.US,D,20130411,000000,89.541,89.541,89.541,89.541,33,0
+CMS_B.US,D,20130412,000000,91.266,91.266,90.425,90.425,118,0
+CMS_B.US,D,20130415,000000,90.261,91.085,89.531,90.902,2537,0
+CMS_B.US,D,20130416,000000,90.902,90.902,90.444,90.855,216,0
+CMS_B.US,D,20130417,000000,90.444,90.902,90.261,90.401,887,0
+CMS_B.US,D,20130418,000000,91.358,92.163,89.531,92.163,764,0
+CMS_B.US,D,20130419,000000,90.902,90.902,89.814,89.814,368,0
+CMS_B.US,D,20130422,000000,90.088,90.088,90.088,90.088,58,0
+CMS_B.US,D,20130423,000000,90.135,90.444,90.135,90.444,399,0
+CMS_B.US,D,20130424,000000,90.454,92.811,90.454,91.358,1446,0
+CMS_B.US,D,20130425,000000,91.358,91.358,90.444,91.358,296,0
+CMS_B.US,D,20130426,000000,91.341,92.82,91.341,92.82,720,0
+CMS_B.US,D,20130429,000000,91.093,93.158,91.093,92.756,122,0
+CMS_B.US,D,20130501,000000,91.459,91.459,91.459,91.459,19,0
+CMS_B.US,D,20130506,000000,91.825,91.989,91.777,91.777,206,0
+CMS_B.US,D,20130507,000000,91.86,91.86,91.459,91.505,1210,0
+CMS_B.US,D,20130508,000000,91.55,91.55,91.495,91.505,219,0
+CMS_B.US,D,20130509,000000,91.505,92.134,91.358,91.358,533,0
+CMS_B.US,D,20130510,000000,91.623,91.623,91.623,91.623,330,0
+CMS_B.US,D,20130514,000000,91.642,92.134,91.495,92.134,2397,0
+CMS_B.US,D,20130515,000000,92.182,92.729,91.816,92.729,1097,0
+CMS_B.US,D,20130520,000000,91.358,91.358,91.358,91.358,23,0
+CMS_B.US,D,20130521,000000,91.367,91.367,91.367,91.367,96,0
+CMS_B.US,D,20130522,000000,92.711,92.729,92.711,92.729,169,0
+CMS_B.US,D,20130523,000000,92.729,93.187,92.729,93.187,282,0
+CMS_B.US,D,20130529,000000,92.729,92.729,92.729,92.729,108,0
+CMS_B.US,D,20130530,000000,94.118,94.23,94.118,94.23,436,0
+CMS_B.US,D,20130531,000000,93.768,93.768,93.768,93.768,225,0
+CMS_B.US,D,20130603,000000,93.768,93.768,92.641,93.768,2259,0
+CMS_B.US,D,20130604,000000,94.026,94.045,92.613,92.613,542,0
+CMS_B.US,D,20130605,000000,92.862,93.27,91.922,93.27,471,0
+CMS_B.US,D,20130606,000000,93.279,93.279,93.279,93.279,57,0
+CMS_B.US,D,20130610,000000,93.306,93.306,90.534,90.534,214,0
+CMS_B.US,D,20130611,000000,91.283,92.613,91.283,92.613,480,0
+CMS_B.US,D,20130612,000000,92.566,92.844,91.468,92.826,743,0
+CMS_B.US,D,20130613,000000,90.739,91.829,90.534,90.534,337,0
+CMS_B.US,D,20130614,000000,91.459,91.459,91.459,91.459,209,0
+CMS_B.US,D,20130617,000000,91.689,92.17,91.689,92.17,214,0
+CMS_B.US,D,20130618,000000,91.689,91.689,91.689,91.689,107,0
+CMS_B.US,D,20130619,000000,92.382,92.382,92.382,92.382,117,0
+CMS_B.US,D,20130620,000000,90.554,92.55,90.534,92.55,1140,0
+CMS_B.US,D,20130621,000000,90.997,90.997,90.997,90.997,57,0
+CMS_B.US,D,20130624,000000,90.544,90.544,90.544,90.544,10,0
+CMS_B.US,D,20130625,000000,90.563,90.563,90.563,90.563,107,0
+CMS_B.US,D,20130626,000000,90.534,92.346,90.534,90.534,581,0
+CMS_B.US,D,20130627,000000,89.61,89.61,89.61,89.61,164,0
+CMS_B.US,D,20130628,000000,91.206,91.489,91.206,91.489,676,0
+CMS_B.US,D,20130701,000000,92.364,92.364,90.978,90.978,93,0
+CMS_B.US,D,20130702,000000,92.346,92.346,92.346,92.346,22,0
+CMS_B.US,D,20130703,000000,89.934,89.934,89.934,89.934,96,0
+CMS_B.US,D,20130705,000000,92.106,92.844,92.106,92.844,542,0
+CMS_B.US,D,20130708,000000,89.741,91.033,89.741,90.534,736,0
+CMS_B.US,D,20130709,000000,91.394,91.394,91.117,91.117,282,0
+CMS_B.US,D,20130710,000000,92.291,92.291,92.198,92.291,537,0
+CMS_B.US,D,20130711,000000,90.534,92.382,90.534,92.382,134,0
+CMS_B.US,D,20130712,000000,92.005,92.005,92.005,92.005,10,0
+CMS_B.US,D,20130715,000000,92.307,92.307,92.307,92.307,214,0
+CMS_B.US,D,20130716,000000,92.151,92.151,92.151,92.151,72,0
+CMS_B.US,D,20130717,000000,91.134,92.336,91.134,92.18,441,0
+CMS_B.US,D,20130718,000000,91.005,91.005,91.005,91.005,10,0
+CMS_B.US,D,20130719,000000,91.005,91.922,91.005,91.922,1625,0
+CMS_B.US,D,20130722,000000,91.042,91.042,91.042,91.042,87,0
+CMS_B.US,D,20130723,000000,91.922,91.922,91.015,91.098,938,0
+CMS_B.US,D,20130725,000000,91.005,91.005,90.997,90.997,194,0
+CMS_B.US,D,20130726,000000,90.765,90.765,90.534,90.534,107,0
+CMS_B.US,D,20130729,000000,90.765,90.765,90.672,90.672,230,0
+CMS_B.US,D,20130730,000000,91.366,91.412,91.366,91.412,194,0
+CMS_B.US,D,20130731,000000,90.627,90.672,90.534,90.534,1656,0
+CMS_B.US,D,20130801,000000,90.534,90.544,90.534,90.544,281,0
+CMS_B.US,D,20130802,000000,91.439,91.644,90.554,90.765,213,0
+CMS_B.US,D,20130805,000000,91.679,91.679,91.32,91.32,225,0
+CMS_B.US,D,20130806,000000,90.812,91.596,90.812,91.181,1777,0
+CMS_B.US,D,20130807,000000,91.922,91.922,91.412,91.412,649,0
+CMS_B.US,D,20130808,000000,91.922,91.922,91.912,91.912,325,0
+CMS_B.US,D,20130809,000000,91.922,91.922,91.671,91.922,644,0
+CMS_B.US,D,20130813,000000,91.922,91.922,90.858,91.922,383,0
+CMS_B.US,D,20130814,000000,91.922,91.922,91.922,91.922,107,0
+CMS_B.US,D,20130815,000000,90.72,90.72,90.672,90.681,905,0
+CMS_B.US,D,20130816,000000,90.822,90.822,90.681,90.681,67,0
+CMS_B.US,D,20130819,000000,91.32,91.32,90.691,90.691,225,0
+CMS_B.US,D,20130820,000000,90.691,90.691,90.534,90.534,214,0
+CMS_B.US,D,20130821,000000,90.997,91.449,90.544,90.544,117,0
+CMS_B.US,D,20130822,000000,90.534,90.959,89.61,90.959,964,0
+CMS_B.US,D,20130823,000000,90.997,91.005,90.997,91.005,163,0
+CMS_B.US,D,20130826,000000,91.459,91.459,91.181,91.459,508,0
+CMS_B.US,D,20130827,000000,91.273,91.273,90.544,90.544,455,0
+CMS_B.US,D,20130828,000000,91.459,91.459,91.459,91.459,338,0
+CMS_B.US,D,20130829,000000,92.041,92.948,92.041,92.948,174,0
+CMS_B.US,D,20130830,000000,94.031,94.031,93.54,93.54,170,0
+CMS_B.US,D,20130903,000000,91.342,92.978,91.342,92.978,323,0
+CMS_B.US,D,20130904,000000,92.968,94.258,92.948,94.258,868,0
+CMS_B.US,D,20130905,000000,92.1,93.481,91.323,93.471,854,0
+CMS_B.US,D,20130906,000000,91.333,91.576,91.313,91.333,482,0
+CMS_B.US,D,20130909,000000,91.313,92.464,91.313,92.464,367,0
+CMS_B.US,D,20130910,000000,91.323,91.576,91.313,91.576,116,0
+CMS_B.US,D,20130911,000000,92.464,92.464,90.641,90.641,617,0
+CMS_B.US,D,20130916,000000,89.959,89.959,89.959,89.959,34,0
+CMS_B.US,D,20130917,000000,89.959,89.959,89.688,89.706,306,0
+CMS_B.US,D,20130919,000000,89.696,89.696,89.696,89.696,13,0
+CMS_B.US,D,20130920,000000,89.696,89.696,87.37,88.941,433,0
+CMS_B.US,D,20130925,000000,88.959,88.959,88.866,88.866,42,0
+CMS_B.US,D,20130926,000000,89.052,89.696,88.866,89.696,959,0
+CMS_B.US,D,20130927,000000,92.08,92.08,90.509,90.509,222,0
+CMS_B.US,D,20130930,000000,90.724,91.696,90.497,90.497,249,0
+CMS_B.US,D,20131001,000000,91.296,91.296,89.95,89.95,33,0
+CMS_B.US,D,20131002,000000,92.742,92.978,91.576,91.576,54,0
+CMS_B.US,D,20131003,000000,91.576,91.576,91.576,91.576,10,0
+CMS_B.US,D,20131004,000000,91.576,91.576,90.128,90.548,129,0
+CMS_B.US,D,20131007,000000,89.473,89.473,89.473,89.473,31,0
+CMS_B.US,D,20131008,000000,89.706,89.706,89.706,89.706,76,0
+CMS_B.US,D,20131009,000000,89.473,89.706,89.473,89.519,349,0
+CMS_B.US,D,20131010,000000,89.706,92.397,89.706,92.397,222,0
+CMS_B.US,D,20131011,000000,89.706,89.706,89.483,89.483,340,0
+CMS_B.US,D,20131014,000000,89.706,89.706,88.772,88.772,88,0
+CMS_B.US,D,20131015,000000,87.37,87.37,87.37,87.37,212,0
+CMS_B.US,D,20131017,000000,87.417,88.725,87.37,88.305,906,0
+CMS_B.US,D,20131018,000000,88.305,89.519,88.305,89.163,349,0
+CMS_B.US,D,20131021,000000,89.193,89.193,88.772,88.772,76,0
+CMS_B.US,D,20131022,000000,87.847,87.847,87.38,87.38,60,0
+CMS_B.US,D,20131023,000000,89.155,89.155,87.38,87.38,392,0
+CMS_B.US,D,20131025,000000,87.827,89.285,87.782,89.285,212,0
+CMS_B.US,D,20131030,000000,89.247,89.351,87.837,89.351,1756,0
+CMS_B.US,D,20131031,000000,91.678,91.678,88.38,88.418,635,0
+CMS_B.US,D,20131101,000000,90.173,90.173,90.173,90.173,212,0
+CMS_B.US,D,20131104,000000,87.38,88.734,87.38,88.734,1082,0
+CMS_B.US,D,20131105,000000,87.37,87.95,86.641,87.95,466,0
+CMS_B.US,D,20131107,000000,89.715,89.715,86.531,86.531,243,0
+CMS_B.US,D,20131111,000000,86.715,86.715,86.715,86.715,16,0
+CMS_B.US,D,20131112,000000,88.054,88.305,88.054,88.305,197,0
+CMS_B.US,D,20131113,000000,89.519,89.706,89.519,89.706,163,0
+CMS_B.US,D,20131115,000000,89.706,90.78,89.706,90.641,379,0
+CMS_B.US,D,20131118,000000,89.735,89.735,89.735,89.735,322,0
+CMS_B.US,D,20131119,000000,93.397,93.397,88.781,88.781,617,0
+CMS_B.US,D,20131120,000000,89.659,90.079,87.837,88.688,460,0
+CMS_B.US,D,20131121,000000,90.024,90.024,88.772,88.772,546,0
+CMS_B.US,D,20131122,000000,90.108,90.108,88.276,88.276,212,0
+CMS_B.US,D,20131125,000000,92.277,93.361,91.108,92.041,799,0
+CMS_B.US,D,20131126,000000,93.677,93.677,91.576,92.978,460,0
+CMS_B.US,D,20131203,000000,92.67,92.67,92.624,92.624,75,0
+CMS_B.US,D,20131204,000000,93.02,93.975,91.896,93.975,630,0
+CMS_B.US,D,20131209,000000,93.097,93.097,93.097,93.097,222,0
+CMS_B.US,D,20131210,000000,93.805,93.805,93.805,93.805,26,0
+CMS_B.US,D,20131211,000000,91.961,91.961,91.696,91.696,243,0
+CMS_B.US,D,20131212,000000,91.641,91.641,91.641,91.641,213,0
+CMS_B.US,D,20131216,000000,96.403,96.403,91.915,91.915,425,0
+CMS_B.US,D,20131218,000000,93.568,93.568,93.568,93.568,55,0
+CMS_B.US,D,20131219,000000,91.915,91.915,91.915,91.915,330,0
+CMS_B.US,D,20131220,000000,91.915,91.915,91.915,91.915,10,0
+CMS_B.US,D,20131224,000000,91.961,91.961,91.915,91.915,30,0
+CMS_B.US,D,20131227,000000,92.765,94.75,92.765,94.75,285,0
+CMS_B.US,D,20131230,000000,91.915,91.915,91.915,91.915,191,0
+CMS_B.US,D,20131231,000000,90.734,91.035,88.719,91.035,211,0
+CMS_B.US,D,20140102,000000,91.536,91.536,88.796,90.156,323,0
+CMS_B.US,D,20140103,000000,91.517,91.517,88.796,88.796,354,0
+CMS_B.US,D,20140107,000000,91.517,91.517,89.372,89.372,242,0
+CMS_B.US,D,20140108,000000,94.986,94.986,91.678,92.075,871,0
+CMS_B.US,D,20140110,000000,94.514,94.514,94.514,94.514,55,0
+CMS_B.US,D,20140114,000000,92.624,92.624,92.624,92.624,10,0
+CMS_B.US,D,20140115,000000,90.779,92.15,90.779,92.15,276,0
+CMS_B.US,D,20140116,000000,92.15,92.15,90.779,90.779,177,0
+CMS_B.US,D,20140121,000000,94.514,94.514,90.734,91.678,488,0
+CMS_B.US,D,20140122,000000,93.058,93.058,93.048,93.048,112,0
+CMS_B.US,D,20140123,000000,93.89,93.89,88.843,90.734,538,0
+CMS_B.US,D,20140124,000000,90.26,90.26,90.26,90.26,30,0
+CMS_B.US,D,20140127,000000,90.659,90.659,90.659,90.659,61,0
+CMS_B.US,D,20140128,000000,90.676,93.473,90.676,90.676,78,0
+CMS_B.US,D,20140129,000000,88.843,89.41,88,89.41,110,0
+CMS_B.US,D,20140130,000000,90.744,90.753,88.511,89.787,422,0
+CMS_B.US,D,20140131,000000,87.898,89.221,87.898,89.221,235,0
+CMS_B.US,D,20140203,000000,89.316,89.316,88.37,88.843,438,0
+CMS_B.US,D,20140205,000000,87.898,88.843,87.898,88.843,316,0
+CMS_B.US,D,20140206,000000,88.843,90.175,87.775,88.465,786,0
+CMS_B.US,D,20140207,000000,88.37,88.37,88.37,88.37,115,0
+CMS_B.US,D,20140210,000000,88.511,89.694,88.511,89.694,270,0
+CMS_B.US,D,20140211,000000,88.653,88.843,88.56,88.56,710,0
+CMS_B.US,D,20140212,000000,88.843,88.843,88.606,88.748,475,0
+CMS_B.US,D,20140214,000000,88.823,88.843,88.823,88.843,210,0
+CMS_B.US,D,20140218,000000,89.787,89.787,88.843,89.078,740,0
+CMS_B.US,D,20140219,000000,90.384,90.42,90.384,90.384,132,0
+CMS_B.US,D,20140220,000000,91.745,91.745,91.745,91.745,10,0
+CMS_B.US,D,20140221,000000,91.678,94.514,91.66,91.66,278,0
+CMS_B.US,D,20140224,000000,91.82,91.942,91.631,91.696,241,0
+CMS_B.US,D,20140228,000000,92.267,92.515,92.267,92.515,549,0
+CMS_B.US,D,20140304,000000,92.276,92.515,92.276,92.515,752,0
+CMS_B.US,D,20140306,000000,92.286,92.286,91.797,91.797,74,0
+CMS_B.US,D,20140307,000000,92.276,93.175,92.276,93.126,638,0
+CMS_B.US,D,20140310,000000,94.111,94.111,94.111,94.111,107,0
+CMS_B.US,D,20140312,000000,92.313,92.313,92.294,92.294,144,0
+CMS_B.US,D,20140317,000000,98.491,98.491,94.666,94.666,1113,0
+CMS_B.US,D,20140318,000000,95.613,95.613,92.753,94.15,277,0
+CMS_B.US,D,20140319,000000,94.15,94.15,92.763,92.763,36,0
+CMS_B.US,D,20140321,000000,94.16,94.16,94.16,94.16,256,0
+CMS_B.US,D,20140325,000000,92.753,92.935,91.559,92.276,1269,0
+CMS_B.US,D,20140327,000000,92.372,92.372,92.035,92.035,675,0
+CMS_B.US,D,20140331,000000,92.045,92.045,92.045,92.045,94,0
+CMS_B.US,D,20140401,000000,94.858,94.858,92.035,92.035,289,0
+CMS_B.US,D,20140402,000000,92.035,93.423,92.035,93.232,1130,0
+CMS_B.US,D,20140403,000000,93.423,93.423,92.515,92.515,293,0
+CMS_B.US,D,20140404,000000,92.515,92.515,90.879,90.879,866,0
+CMS_B.US,D,20140407,000000,90.937,92.753,90.937,92.743,1261,0
+CMS_B.US,D,20140409,000000,92.706,92.706,92.706,92.706,184,0
+CMS_B.US,D,20140410,000000,92.725,92.753,92.725,92.753,526,0
+CMS_B.US,D,20140411,000000,92.753,92.753,92.753,92.753,174,0
+CMS_B.US,D,20140414,000000,91.817,97.012,91.817,97.012,1651,0
+CMS_B.US,D,20140415,000000,95.862,95.862,94.15,94.15,172,0
+CMS_B.US,D,20140416,000000,93.71,93.71,93.595,93.624,784,0
+CMS_B.US,D,20140421,000000,94.428,94.428,94.428,94.428,40,0
+CMS_B.US,D,20140422,000000,93.902,93.902,93.902,93.902,105,0
+CMS_B.US,D,20140423,000000,93.949,93.949,89.025,92.181,885,0
+CMS_B.US,D,20140424,000000,91.797,93.175,91.797,93.175,282,0
+CMS_B.US,D,20140425,000000,89.263,91.797,89.263,91.655,1455,0
+CMS_B.US,D,20140428,000000,93.03,93.03,92.657,92.944,159,0
+CMS_B.US,D,20140429,000000,91.549,92.657,91.549,92.657,160,0
+CMS_B.US,D,20140430,000000,91.185,91.797,91.185,91.797,121,0
+CMS_B.US,D,20140501,000000,93.165,94.474,92.925,92.944,273,0
+CMS_B.US,D,20140502,000000,94.044,94.656,92.897,93.232,424,0
+CMS_B.US,D,20140505,000000,92.303,97.538,92.303,93.71,448,0
+CMS_B.US,D,20140506,000000,92.849,92.849,92.849,92.849,208,0
+CMS_B.US,D,20140507,000000,92.878,92.878,92.831,92.831,312,0
+CMS_B.US,D,20140508,000000,94.216,94.216,92.276,92.276,252,0
+CMS_B.US,D,20140509,000000,92.286,92.286,92.286,92.286,10,0
+CMS_B.US,D,20140512,000000,92.294,92.294,92.294,92.294,12,0
+CMS_B.US,D,20140513,000000,92.352,92.352,92.352,92.352,14,0
+CMS_B.US,D,20140515,000000,92.313,96.577,91.94,96.577,2764,0
+CMS_B.US,D,20140516,000000,94.256,95.564,92.792,94.14,493,0
+CMS_B.US,D,20140519,000000,95.478,95.478,94.226,95.22,231,0
+CMS_B.US,D,20140520,000000,95.144,95.144,92.849,92.954,231,0
+CMS_B.US,D,20140521,000000,95.622,95.622,94.187,94.187,559,0
+CMS_B.US,D,20140522,000000,95.498,95.622,93.71,93.71,814,0
+CMS_B.US,D,20140523,000000,95.24,95.24,93.806,93.806,307,0
+CMS_B.US,D,20140527,000000,95.126,95.24,93.71,93.71,451,0
+CMS_B.US,D,20140528,000000,94.981,95.754,94.981,95.754,323,0
+CMS_B.US,D,20140529,000000,94.806,94.806,94.806,94.806,42,0
+CMS_B.US,D,20140602,000000,95.086,95.086,95.048,95.048,252,0
+CMS_B.US,D,20140603,000000,95.039,95.039,94.797,94.797,73,0
+CMS_B.US,D,20140604,000000,94.797,94.797,94.797,94.797,113,0
+CMS_B.US,D,20140605,000000,94.797,94.797,94.797,94.797,35,0
+CMS_B.US,D,20140606,000000,95.086,95.086,95.086,95.086,103,0
+CMS_B.US,D,20140609,000000,95.086,95.096,95.086,95.086,176,0
+CMS_B.US,D,20140610,000000,95.086,95.086,95.086,95.086,103,0
+CMS_B.US,D,20140612,000000,95.077,95.077,94.797,94.797,63,0
+CMS_B.US,D,20140613,000000,94.932,94.932,94.932,94.932,259,0
+CMS_B.US,D,20140616,000000,95.058,95.086,95.058,95.086,64,0
+CMS_B.US,D,20140618,000000,94.797,94.797,94.797,94.797,53,0
+CMS_B.US,D,20140619,000000,94.797,94.797,94.797,94.797,12,0
+CMS_B.US,D,20140620,000000,94.797,95.086,94.797,95.086,817,0
+CMS_B.US,D,20140623,000000,93.684,95.086,93.684,95.086,232,0
+CMS_B.US,D,20140624,000000,95.077,95.077,93.21,93.22,280,0
+CMS_B.US,D,20140625,000000,95.058,95.058,92.852,93.82,1251,0
+CMS_B.US,D,20140626,000000,94.283,94.39,93.82,93.82,201,0
+CMS_B.US,D,20140630,000000,93.82,95.203,93.82,95.203,442,0
+CMS_B.US,D,20140701,000000,95.734,97.176,95.734,96.199,877,0
+CMS_B.US,D,20140702,000000,97.626,97.646,96.992,97.45,518,0
+CMS_B.US,D,20140709,000000,96.179,96.179,96.179,96.179,206,0
+CMS_B.US,D,20140710,000000,96.229,96.229,96.229,96.229,269,0
+CMS_B.US,D,20140711,000000,96.179,96.179,96.179,96.179,20,0
+CMS_B.US,D,20140714,000000,96.179,96.229,96.179,96.229,273,0
+CMS_B.US,D,20140715,000000,97.195,97.195,96.238,96.238,319,0
+CMS_B.US,D,20140717,000000,96.634,96.634,96.634,96.634,206,0
+CMS_B.US,D,20140718,000000,96.721,96.721,96.721,96.721,308,0
+CMS_B.US,D,20140721,000000,96.189,96.238,96.179,96.238,279,0
+CMS_B.US,D,20140722,000000,95.754,96.189,95.754,96.189,725,0
+CMS_B.US,D,20140723,000000,96.199,96.248,96.199,96.248,184,0
+CMS_B.US,D,20140724,000000,96.721,96.721,96.721,96.721,206,0
+CMS_B.US,D,20140725,000000,96.674,96.711,96.674,96.711,133,0
+CMS_B.US,D,20140729,000000,96.48,96.48,96.48,96.48,10,0
+CMS_B.US,D,20140730,000000,96.306,97.636,96.306,97.44,1071,0
+CMS_B.US,D,20140801,000000,96.721,96.731,96.721,96.731,206,0
+CMS_B.US,D,20140804,000000,97.43,97.43,97.43,97.43,99,0
+CMS_B.US,D,20140807,000000,96.43,97.205,96.43,97.205,73,0
+CMS_B.US,D,20140808,000000,96.48,96.721,96.48,96.48,552,0
+CMS_B.US,D,20140811,000000,96.721,97.402,96.721,96.721,789,0
+CMS_B.US,D,20140812,000000,96.751,96.751,96.751,96.751,26,0
+CMS_B.US,D,20140814,000000,96.761,96.761,96.721,96.721,210,0
+CMS_B.US,D,20140818,000000,97.43,97.43,97.43,97.43,25,0
+CMS_B.US,D,20140819,000000,97.43,97.43,97.42,97.42,234,0
+CMS_B.US,D,20140820,000000,97.402,97.402,96.46,96.46,214,0
+CMS_B.US,D,20140821,000000,97.43,97.43,96.721,96.721,192,0
+CMS_B.US,D,20140822,000000,96.721,97.402,96.721,97.402,123,0
+CMS_B.US,D,20140825,000000,96.721,96.721,96.238,96.518,1044,0
+CMS_B.US,D,20140826,000000,96.721,97.402,96.48,97.321,643,0
+CMS_B.US,D,20140827,000000,97.352,97.352,96.692,96.721,585,0
+CMS_B.US,D,20140828,000000,98.511,98.511,97.773,97.773,102,0
+CMS_B.US,D,20140829,000000,98.462,98.511,97.87,97.87,219,0
+CMS_B.US,D,20140902,000000,97.822,97.822,97.782,97.782,204,0
+CMS_B.US,D,20140903,000000,97.822,98.066,97.822,98.066,370,0
+CMS_B.US,D,20140904,000000,96.404,98.008,96.404,98.008,205,0
+CMS_B.US,D,20140905,000000,96.354,98.008,96.354,97.822,570,0
+CMS_B.US,D,20140908,000000,98.008,98.008,97.998,98.008,204,0
+CMS_B.US,D,20140909,000000,96.697,97.45,96.697,97.332,28784,0
+CMS_B.US,D,20140910,000000,96.706,97.314,96.364,96.364,20919,0
+CMS_B.US,D,20140911,000000,96.697,96.942,96.364,96.697,5050,0
+CMS_B.US,D,20140912,000000,97.323,97.323,96.844,96.844,926,0
+CMS_B.US,D,20140915,000000,96.99,97.822,96.99,97.773,346,0
+CMS_B.US,D,20140917,000000,97.773,97.773,97.773,97.773,241,0
+CMS_B.US,D,20140919,000000,97.724,97.822,97.724,97.822,430,0
+CMS_B.US,D,20140922,000000,97.342,97.342,97.342,97.342,30,0
+CMS_B.US,D,20140923,000000,97.822,98.541,97.822,97.822,138,0
+CMS_B.US,D,20140925,000000,97.626,98.311,97.626,98.164,4246,0
+CMS_B.US,D,20140926,000000,98.106,98.412,97.988,98.232,2699,0
+CMS_B.US,D,20140929,000000,97.822,98.541,97.822,98.541,2085,0
+CMS_B.US,D,20140930,000000,98.213,98.412,97.528,97.988,7138,0
+CMS_B.US,D,20141001,000000,98.511,98.541,97.773,98.213,15606,0
+CMS_B.US,D,20141002,000000,98.541,98.541,98.311,98.412,219,0
+CMS_B.US,D,20141003,000000,97.852,99.78,97.852,99.441,4691,0
+CMS_B.US,D,20141006,000000,98.116,99.68,97.89,99.154,1541,0
+CMS_B.US,D,20141007,000000,98.798,99.75,98.412,99.263,194,0
+CMS_B.US,D,20141008,000000,99.78,101.24,98.462,100.66,17019,0
+CMS_B.US,D,20141009,000000,100.17,103.52,99.79,101.41,2433,0
+CMS_B.US,D,20141010,000000,99.93,101.34,99.144,100.12,8936,0
+CMS_B.US,D,20141013,000000,98.018,99.88,98.018,99.233,5272,0
+CMS_B.US,D,20141014,000000,97.88,98.412,97.88,98.412,473,0
+CMS_B.US,D,20141015,000000,98.511,99.194,97.92,97.92,1080,0
+CMS_B.US,D,20141016,000000,98.798,98.798,97.578,97.822,511,0
+CMS_B.US,D,20141017,000000,97.43,98.798,97.43,98.018,1209,0
+CMS_B.US,D,20141020,000000,97.822,99.441,97.822,98.311,724,0
+CMS_B.US,D,20141021,000000,97.822,98.758,97.822,98.481,246,0
+CMS_B.US,D,20141022,000000,98.311,98.311,98.311,98.311,205,0
+CMS_B.US,D,20141023,000000,98.311,98.311,98.311,98.311,281,0
+CMS_B.US,D,20141029,000000,98.311,98.798,98.311,98.311,1088,0
+CMS_B.US,D,20141030,000000,100.75,100.75,98.311,98.798,72,0
+CMS_B.US,D,20141031,000000,98.65,99.391,98.65,98.996,307,0
+CMS_B.US,D,20141103,000000,100.75,100.75,100.75,100.75,35,0
+CMS_B.US,D,20141105,000000,98.798,100.71,98.798,100.71,41,0
+CMS_B.US,D,20141106,000000,98.798,98.798,98.798,98.798,609,0
+CMS_B.US,D,20141107,000000,99.292,99.292,98.311,99.292,189,0
+CMS_B.US,D,20141110,000000,98.311,98.311,98.311,98.311,875,0
+CMS_B.US,D,20141111,000000,98.551,98.551,98.551,98.551,135,0
+CMS_B.US,D,20141114,000000,98.996,100.17,98.996,99.302,567,0
+CMS_B.US,D,20141117,000000,99.045,99.095,99.045,99.095,122,0
+CMS_B.US,D,20141118,000000,98.798,98.798,98.798,98.798,103,0
+CMS_B.US,D,20141120,000000,99.292,99.292,99.292,99.292,107,0
+CMS_B.US,D,20141126,000000,99.292,99.292,99.292,99.292,23,0
+CMS_B.US,D,20141128,000000,102.71,102.71,100.61,100.61,266,0
+CMS_B.US,D,20141201,000000,107.36,107.36,99.391,102.56,1175,0
+CMS_B.US,D,20141202,000000,100.81,101.24,100.81,101.24,20,0
+CMS_B.US,D,20141204,000000,107.65,107.65,105.82,105.82,647,0
+CMS_B.US,D,20141205,000000,104.83,104.83,102.96,102.96,51,0
+CMS_B.US,D,20141208,000000,102.97,102.97,101.24,101.24,81,0
+CMS_B.US,D,20141209,000000,101.85,101.85,101.85,101.85,10,0
+CMS_B.US,D,20141210,000000,101.91,101.91,101.91,101.91,177,0
+CMS_B.US,D,20141211,000000,103.62,103.62,103.62,103.62,101,0
+CMS_B.US,D,20141215,000000,104.73,104.73,104.73,104.73,111,0
+CMS_B.US,D,20141217,000000,101.64,101.64,101.64,101.64,202,0
+CMS_B.US,D,20141218,000000,101.37,101.39,101.37,101.37,202,0
+CMS_B.US,D,20141219,000000,101.86,101.86,101.76,101.76,212,0
+CMS_B.US,D,20141222,000000,101.07,101.17,100.87,101.17,931,0
+CMS_B.US,D,20141224,000000,101.17,101.17,99.263,99.263,91,0
+CMS_B.US,D,20141226,000000,99.89,100.68,99.89,100.68,363,0
+CMS_B.US,D,20141229,000000,103.83,103.83,103.36,103.36,284,0
+CMS_B.US,D,20150102,000000,103.83,103.83,103.83,103.83,21,0
+CMS_B.US,D,20150105,000000,103.82,103.82,102.36,102.36,109,0
+CMS_B.US,D,20150106,000000,102.36,103.79,102.36,102.36,304,0
+CMS_B.US,D,20150107,000000,99.9,101.27,99.9,100.97,162,0
+CMS_B.US,D,20150108,000000,99.89,99.89,99.89,99.89,15,0
+CMS_B.US,D,20150109,000000,99.89,99.89,99.89,99.89,20,0
+CMS_B.US,D,20150113,000000,101.76,101.76,98.877,99.89,597,0
+CMS_B.US,D,20150114,000000,99.89,99.89,99.391,99.391,566,0
+CMS_B.US,D,20150115,000000,98.907,98.907,98.907,98.907,83,0
+CMS_B.US,D,20150116,000000,99.89,99.89,99.89,99.89,51,0
+CMS_B.US,D,20150120,000000,99.64,99.89,99.64,99.89,207,0
+CMS_B.US,D,20150121,000000,99.89,102.31,99.89,102.31,192,0
+CMS_B.US,D,20150122,000000,102.08,102.08,102.08,102.08,61,0
+CMS_B.US,D,20150126,000000,98.63,99.98,98.63,99.98,530,0
+CMS_B.US,D,20150127,000000,98.897,100.87,98.897,100.87,74,0
+CMS_B.US,D,20150129,000000,98.946,100.08,98.828,100.08,1388,0
+CMS_B.US,D,20150130,000000,100.85,100.85,98.897,98.897,412,0
+CMS_B.US,D,20150202,000000,98.897,98.897,98.897,98.897,152,0
+CMS_B.US,D,20150203,000000,99.64,99.64,99.64,99.64,91,0
+CMS_B.US,D,20150204,000000,99.144,99.144,99.144,99.144,208,0
+CMS_B.US,D,20150205,000000,98.65,98.65,98.65,98.65,142,0
+CMS_B.US,D,20150206,000000,99.292,99.292,99.292,99.292,51,0
+CMS_B.US,D,20150209,000000,100.87,100.87,99.461,99.461,506,0
+CMS_B.US,D,20150210,000000,100.58,100.58,98.897,98.897,212,0
+CMS_B.US,D,20150211,000000,99.292,99.292,99.292,99.292,101,0
+CMS_B.US,D,20150212,000000,99.095,99.095,98.748,98.748,208,0
+CMS_B.US,D,20150217,000000,98.897,98.897,98.897,98.897,152,0
+CMS_B.US,D,20150218,000000,98.897,98.907,98.897,98.907,253,0
+CMS_B.US,D,20150219,000000,98.748,100.61,98.748,100.18,778,0
+CMS_B.US,D,20150220,000000,100.58,100.58,100.58,100.58,106,0
+CMS_B.US,D,20150223,000000,98.64,100.78,98.402,100.78,1992,0
+CMS_B.US,D,20150225,000000,98.897,100.86,98.897,100.86,71,0
+CMS_B.US,D,20150227,000000,102,102,101.99,101.99,252,0
+CMS_B.US,D,20150302,000000,102.04,104,100.85,100.85,813,0
+CMS_B.US,D,20150303,000000,100.7,102.95,100.7,102.94,200,0
+CMS_B.US,D,20150304,000000,103.84,104,103.74,104,240,0
+CMS_B.US,D,20150310,000000,102.07,102.07,100.15,100.15,450,0
+CMS_B.US,D,20150311,000000,100.15,100.15,99.73,99.9,1355,0
+CMS_B.US,D,20150312,000000,99.99,102.05,99.99,102.05,110,0
+CMS_B.US,D,20150313,000000,99.75,100.5,99.73,100.5,85,0
+CMS_B.US,D,20150316,000000,100,100.7,100,100.7,290,0
+CMS_B.US,D,20150317,000000,100,101.65,99.95,99.95,150,0
+CMS_B.US,D,20150318,000000,101.48,101.5,101.48,101.5,24,0
+CMS_B.US,D,20150320,000000,100,100,100,100,24,0
+CMS_B.US,D,20150323,000000,100,100,99.71,99.71,2013,0
+CMS_B.US,D,20150324,000000,101.9,101.9,101.87,101.87,110,0
+CMS_B.US,D,20150327,000000,101.8,101.8,101.8,101.8,40,0
+CMS_B.US,D,20150330,000000,101.9,101.92,101.2,101.8,2391,0
+CMS_B.US,D,20150331,000000,100.05,100.05,100,100.05,220,0
+CMS_B.US,D,20150401,000000,103.85,103.85,103.85,103.85,20,0
+CMS_B.US,D,20150402,000000,103.91,103.91,100.75,100.75,38,0
+CMS_B.US,D,20150406,000000,100.03,100.03,100.02,100.02,70,0
+CMS_B.US,D,20150407,000000,103.6,103.6,99.95,99.95,235,0
+CMS_B.US,D,20150408,000000,103.5,103.85,102,103.82,2011,0
+CMS_B.US,D,20150409,000000,101.1,102.62,101.1,101.15,628,0
+CMS_B.US,D,20150410,000000,101.25,101.28,101.25,101.27,132,0
+CMS_B.US,D,20150413,000000,101.3,101.3,99.9,99.95,921,0
+CMS_B.US,D,20150414,000000,101.45,101.45,101.45,101.45,100,0
+CMS_B.US,D,20150415,000000,102.46,102.47,100.15,100.2,498,0
+CMS_B.US,D,20150416,000000,100.45,100.45,100.45,100.45,140,0
+CMS_B.US,D,20150417,000000,102.24,102.25,102.24,102.25,400,0
+CMS_B.US,D,20150420,000000,102.45,103.58,101.85,101.85,230,0
+CMS_B.US,D,20150422,000000,101.63,101.63,101.5,101.5,130,0
+CMS_B.US,D,20150423,000000,103.38,103.38,103.38,103.38,50,0
+CMS_B.US,D,20150424,000000,100.75,100.75,100.5,100.75,34,0
+CMS_B.US,D,20150428,000000,100.5,100.5,100.5,100.5,50,0
+CMS_B.US,D,20150501,000000,103.35,103.35,102,103.15,350,0
+CMS_B.US,D,20150504,000000,104.31,104.31,100.5,100.75,706,0
+CMS_B.US,D,20150505,000000,100.89,100.89,100.5,100.5,185,0
+CMS_B.US,D,20150506,000000,103.91,103.91,103.91,103.91,100,0
+CMS_B.US,D,20150507,000000,103.09,103.09,103.09,103.09,100,0
+CMS_B.US,D,20150508,000000,103.04,103.04,103.04,103.04,300,0
+CMS_B.US,D,20150511,000000,100.54,100.54,100.54,100.54,10,0
+CMS_B.US,D,20150512,000000,100.55,101.7,100.55,101.7,219,0
+CMS_B.US,D,20150514,000000,101.7,101.7,101.7,101.7,100,0
+CMS_B.US,D,20150515,000000,101.95,101.99,100,101.4,510,0
+CMS_B.US,D,20150518,000000,104.9,104.9,101.2,104,1258,0
+CMS_B.US,D,20150519,000000,103.5,103.5,103.5,103.5,50,0
+CMS_B.US,D,20150520,000000,103.99,104,103.5,103.82,162,0
+CMS_B.US,D,20150521,000000,101.4,102.66,101.4,102.66,110,0
+CMS_B.US,D,20150522,000000,101.45,101.6,101.45,101.6,150,0
+CMS_B.US,D,20150527,000000,103.75,103.75,101.1,101.1,162,0
+CMS_B.US,D,20150528,000000,100.35,100.35,100.35,100.35,100,0
+CMS_B.US,D,20150601,000000,100.01,100.32,100.01,100.15,512,0
+CMS_B.US,D,20150603,000000,101.25,102,101.25,102,150,0
+CMS_B.US,D,20150604,000000,101.28,101.28,101.28,101.28,16,0
+CMS_B.US,D,20150605,000000,101.11,101.11,100.5,100.5,230,0
+CMS_B.US,D,20150608,000000,102.49,102.49,100.52,100.52,130,0
+CMS_B.US,D,20150609,000000,103.65,103.65,102.5,102.5,110,0
+CMS_B.US,D,20150610,000000,103.7,103.7,101.35,102,461,0
+CMS_B.US,D,20150615,000000,102.1,103.5,102.1,103.5,110,0
+CMS_B.US,D,20150616,000000,102.1,102.38,102,102.38,222,0
+CMS_B.US,D,20150617,000000,102,102,102,102,50,0
+CMS_B.US,D,20150618,000000,103.35,103.35,103.35,103.35,100,0
+CMS_B.US,D,20150619,000000,102,103.04,101.6,103.04,400,0
+CMS_B.US,D,20150624,000000,102.3,102.3,102.12,102.12,130,0
+CMS_B.US,D,20150625,000000,102,102.11,102,102.11,200,0
+CMS_B.US,D,20150626,000000,101.7,101.7,101.6,101.68,450,0
+CMS_B.US,D,20150629,000000,101.1,101.34,101.1,101.1,360,0
+CMS_B.US,D,20150630,000000,101.12,101.12,101.1,101.1,130,0
+CMS_B.US,D,20150701,000000,102.05,102.05,102.05,102.05,18,0
+CMS_B.US,D,20150702,000000,102.1,102.2,101.16,101.16,192,0
+CMS_B.US,D,20150706,000000,101.1,101.1,101.1,101.1,100,0
+CMS_B.US,D,20150709,000000,101.11,101.11,101.1,101.1,130,0
+CMS_B.US,D,20150713,000000,101.1,101.1,101.1,101.1,70,0
+CMS_B.US,D,20150714,000000,101.1,101.1,101.1,101.1,30,0
+CMS_B.US,D,20150715,000000,100.61,101,100.61,101,542,0
+CMS_B.US,D,20150716,000000,101,101,101,101,50,0
+CMS_B.US,D,20150720,000000,101.2,101.2,101,101,200,0
+CMS_B.US,D,20150721,000000,101,101,100.61,100.61,410,0
+CMS_B.US,D,20150722,000000,100.67,100.67,100.61,100.65,345,0
+CMS_B.US,D,20150723,000000,100.5,100.5,100.5,100.5,55,0
+CMS_B.US,D,20150727,000000,100.5,100.5,100.5,100.5,102,0
+CMS_B.US,D,20150728,000000,100.5,100.5,100.5,100.5,100,0
+CMS_B.US,D,20150730,000000,100.5,100.98,100.5,100.5,403,0
+CMS_B.US,D,20150731,000000,100.95,100.98,100.25,100.25,455,0
+CMS_B.US,D,20150803,000000,100.25,100.8,100.05,100.05,210,0
+CMS_B.US,D,20150804,000000,100.05,100.1,100.05,100.1,153,0
+CMS_B.US,D,20150810,000000,100.5,100.5,100.11,100.11,310,0
+CMS_B.US,D,20150811,000000,100.46,100.46,100.46,100.46,50,0
+CMS_B.US,D,20150812,000000,100.87,100.92,100.87,100.92,90,0
+CMS_B.US,D,20150813,000000,100.43,100.43,100.43,100.43,90,0
+CMS_B.US,D,20150817,000000,100.5,100.5,100.5,100.5,50,0
+CMS_B.US,D,20150818,000000,101.55,101.55,101.55,101.55,49,0
+CMS_B.US,D,20150819,000000,101.64,101.78,100.5,101.78,180,0
+CMS_B.US,D,20150820,000000,101.27,101.27,100.5,100.98,198,0
+CMS_B.US,D,20150821,000000,100.88,100.98,100.5,100.98,550,0
+CMS_B.US,D,20150824,000000,100.5,101,100,101,496,0
+CMS_B.US,D,20150826,000000,101,101,101,101,20,0
+CMS_B.US,D,20150828,000000,98.87,101.1,98.87,101.1,300,0
+CMS_B.US,D,20150831,000000,100.1,100.1,100.01,100.01,219,0
+CMS_B.US,D,20150902,000000,100,100.2,100,100.2,120,0
+CMS_B.US,D,20150908,000000,100.2,100.2,100.1,100.1,240,0
+CMS_B.US,D,20150914,000000,101.94,101.94,101.94,101.94,100,0
+CMS_B.US,D,20150917,000000,100.07,100.07,100.05,100.05,20,0
+CMS_B.US,D,20150921,000000,101.99,101.99,100.18,100.18,150,0
+CMS_B.US,D,20150925,000000,100.15,100.15,100.15,100.15,30,0
+CMS_B.US,D,20150928,000000,103,103,101,102,680,0
+CMS_B.US,D,20150930,000000,100.13,100.13,100.13,100.13,10,0
+CMS_B.US,D,20151001,000000,100.25,100.27,100.25,100.25,53,0
+CMS_B.US,D,20151002,000000,102.32,102.32,100.7,100.7,150,0
+CMS_B.US,D,20151005,000000,100.15,101.25,100.15,101.25,90,0
+CMS_B.US,D,20151006,000000,100.25,100.29,100.25,100.29,125,0
+CMS_B.US,D,20151007,000000,100.3,100.3,100.15,100.15,210,0
+CMS_B.US,D,20151008,000000,100.35,100.4,100.35,100.4,220,0
+CMS_B.US,D,20151013,000000,100.1,100.11,100.1,100.11,150,0
+CMS_B.US,D,20151014,000000,100.12,100.12,100.05,100.05,310,0
+CMS_B.US,D,20151015,000000,102.8,102.8,101.37,101.37,1009,0
+CMS_B.US,D,20151020,000000,100.76,100.76,100.76,100.76,70,0
+CMS_B.US,D,20151021,000000,101,101,101,101,25,0
+CMS_B.US,D,20151022,000000,101,101,101,101,10,0
+CMS_B.US,D,20151027,000000,101.65,101.65,100.83,100.83,60,0
+CMS_B.US,D,20151030,000000,100.33,101,100.3,100.42,500,0
+CMS_B.US,D,20151102,000000,100.51,100.51,100.51,100.51,80,0
+CMS_B.US,D,20151103,000000,100.6,101,100.6,101,310,0
+CMS_B.US,D,20151104,000000,101,102.5,101,102.5,45,0
+CMS_B.US,D,20151105,000000,100.65,102.53,100.6,100.6,162,0
+CMS_B.US,D,20151106,000000,100.6,100.6,100.6,100.6,160,0
+CMS_B.US,D,20151109,000000,102.49,102.49,102.49,102.49,150,0
+CMS_B.US,D,20151110,000000,100.6,100.6,100.6,100.6,12,0
+CMS_B.US,D,20151111,000000,100.15,100.29,100.15,100.29,110,0
+CMS_B.US,D,20151113,000000,100.25,100.7,100,100.7,386,0
+CMS_B.US,D,20151116,000000,100.88,100.9,100.88,100.9,160,0
+CMS_B.US,D,20151120,000000,101,101,101,101,100,0
+CMS_B.US,D,20151123,000000,100.98,100.98,100.3,100.3,185,0
+CMS_B.US,D,20151124,000000,101,101,100.3,100.3,1179,0
+CMS_B.US,D,20151125,000000,100.3,100.3,100.28,100.3,315,0
+CMS_B.US,D,20151127,000000,100.3,100.3,100.14,100.14,415,0
+CMS_B.US,D,20151130,000000,100.3,100.35,100.3,100.35,524,0
+CMS_B.US,D,20151201,000000,100.3,100.3,100.3,100.3,461,0
+CMS_B.US,D,20151203,000000,100.01,100.3,99.87,100.3,671,0
+CMS_B.US,D,20151207,000000,100.57,100.57,99.5,99.5,371,0
+CMS_B.US,D,20151208,000000,97.8,99.03,97.8,99.03,174,0
+CMS_B.US,D,20151209,000000,100.5,100.5,100.5,100.5,100,0
+CMS_B.US,D,20151215,000000,99,99,97,97.25,677,0
+CMS_B.US,D,20151216,000000,98.75,98.75,98.75,98.75,100,0
+CMS_B.US,D,20151217,000000,98.843,98.843,98.754,98.754,113,0
+CMS_B.US,D,20151221,000000,97.05,98.1,97,97.6,1346,0
+CMS_B.US,D,20151222,000000,98,98.623,95.07,95.07,2057,0
+CMS_B.US,D,20151223,000000,95.25,95.25,95,95,154,0
+CMS_B.US,D,20151224,000000,95.1,97,95.1,95.55,344,0
+CMS_B.US,D,20151229,000000,96.8,96.85,96.5,96.85,970,0
+CMS_B.US,D,20151231,000000,97.0042,97.0042,97.0042,97.0042,10,0
+CMS_B.US,D,20160104,000000,99,100,97.21,97.21,416,0
+CMS_B.US,D,20160105,000000,99.6,99.6,99.6,99.6,54,0
+CMS_B.US,D,20160107,000000,96.004,96.4,96,96.4,52,0
+CMS_B.US,D,20160108,000000,95.35,96.05,95.35,96.05,60,0
+CMS_B.US,D,20160111,000000,101,101,99.5,99.5,1134,0
+CMS_B.US,D,20160112,000000,100,100,100,100,10,0
+CMS_B.US,D,20160113,000000,101,101,101,101,200,0
+CMS_B.US,D,20160115,000000,100,100,100,100,300,0
+CMS_B.US,D,20160119,000000,100,100,100,100,0,0
+CMS_B.US,D,20160121,000000,98.5,98.5,98.5,98.5,80,0
+CMS_B.US,D,20160122,000000,101.75,101.75,101,101,200,0
+CMS_B.US,D,20160125,000000,101.509,101.509,101.509,101.509,100,0
+CMS_B.US,D,20160126,000000,100.81,101.031,100.8,101.031,200,0
+CMS_B.US,D,20160128,000000,100.8,102,100.8,102,290,0
+CMS_B.US,D,20160201,000000,101.3,101.3,101.3,101.3,154,0
+CMS_B.US,D,20160202,000000,100.05,100.5,100.05,100.455,670,0
+CMS_B.US,D,20160203,000000,100.737,100.75,100.6,100.6,355,0
+CMS_B.US,D,20160204,000000,100.712,100.75,100.6,100.75,700,0
+CMS_B.US,D,20160205,000000,101.02,101.02,101.02,101.02,24,0
+CMS_B.US,D,20160208,000000,100.9,100.9,100.9,100.9,99,0
+CMS_B.US,D,20160209,000000,101,101.002,100.9,100.9,570,0
+CMS_B.US,D,20160210,000000,101,101,100,100,43,0
+CMS_B.US,D,20160211,000000,101,101.29,100,101.29,240,0
+CMS_B.US,D,20160212,000000,100.002,100.002,100.002,100.002,16,0
+CMS_B.US,D,20160217,000000,100,100,100,100,100,0
+CMS_B.US,D,20160223,000000,100.75,100.75,100.03,100.03,90,0
+CMS_B.US,D,20160224,000000,100.75,100.75,100.293,100.293,177,0
+CMS_B.US,D,20160225,000000,100.707,100.75,100.707,100.75,250,0
+CMS_B.US,D,20160226,000000,100.75,100.75,100.75,100.75,100,0
+CMS_B.US,D,20160229,000000,100.25,100.25,100.25,100.25,25,0
+CMS_B.US,D,20160301,000000,100.75,100.75,100.75,100.75,330,0
+CMS_B.US,D,20160302,000000,100.75,103.007,100.75,103.007,153,0
+CMS_B.US,D,20160303,000000,103,103,98.87,99.99,1560,0
+CMS_B.US,D,20160304,000000,102.75,102.75,102.75,102.75,70,0
+CMS_B.US,D,20160307,000000,103.03,103.03,103.028,103.028,615,0
+CMS_B.US,D,20160311,000000,101.443,101.443,101.443,101.443,100,0
+CMS_B.US,D,20160314,000000,103.02,103.03,103.01,103.02,220,0
+CMS_B.US,D,20160317,000000,101.75,101.75,101.74,101.74,70,0
+CMS_B.US,D,20160318,000000,100.55,100.55,100.55,100.55,33,0
+CMS_B.US,D,20160321,000000,101.05,101.05,100,100,411,0
+CMS_B.US,D,20160322,000000,100,100.855,100,100.283,506,0
+CMS_B.US,D,20160324,000000,101.275,101.275,101.275,101.275,0,0
+CMS_B.US,D,20160328,000000,100.02,100.02,100.02,100.02,60,0
+CMS_B.US,D,20160329,000000,102.75,102.99,102.75,102.99,72,0
+CMS_B.US,D,20160330,000000,102,102,102,102,105,0
+CMS_B.US,D,20160401,000000,102.99,102.99,101.965,101.965,108,0
+CMS_B.US,D,20160404,000000,100.1,101.5,100.1,101.5,504,0
+CMS_B.US,D,20160406,000000,100.2,100.2,100.2,100.2,14,0
+CMS_B.US,D,20160407,000000,102.95,102.95,102.95,102.95,50,0
+CMS_B.US,D,20160419,000000,101.999,101.999,101,101,650,0
+CMS_B.US,D,20160420,000000,102,102,102,102,10,0
+CMS_B.US,D,20160421,000000,101.254,102,101.25,101.25,241,0
+CMS_B.US,D,20160425,000000,102.991,103,102.991,103,200,0
+CMS_B.US,D,20160426,000000,101.035,103,101.035,102.97,200,0
+CMS_B.US,D,20160427,000000,101,101,101,101,210,0
+CMS_B.US,D,20160428,000000,101.01,101.01,101.01,101.01,120,0
+CMS_B.US,D,20160429,000000,102.65,102.65,102.65,102.65,198,0
+CMS_B.US,D,20160503,000000,102.999,102.999,102.995,102.995,550,0
+CMS_B.US,D,20160505,000000,103,103,102.5,103,597,0
+CMS_B.US,D,20160506,000000,103.03,103.03,102.95,102.95,240,0
+CMS_B.US,D,20160510,000000,103.03,103.5,103.03,103.5,427,0
+CMS_B.US,D,20160511,000000,102.958,103,102.95,103,448,0
+CMS_B.US,D,20160512,000000,102.991,103,102.015,102.015,2664,0
+CMS_B.US,D,20160516,000000,101.999,101.999,101.999,101.999,206,0
+CMS_B.US,D,20160517,000000,102,102,102,102,45,0
+CMS_B.US,D,20160518,000000,101.53,102.288,101.53,102,323,0
+CMS_B.US,D,20160519,000000,101.5,101.5,101.5,101.5,51,0
+CMS_B.US,D,20160520,000000,103,105,102.96,105,1521,0
+CMS_B.US,D,20160524,000000,105,105,103,103,101,0
+CMS_B.US,D,20160526,000000,104.649,104.649,103.62,103.62,320,0
+CMS_B.US,D,20160527,000000,105,105,105,105,359,0
+CMS_B.US,D,20160531,000000,105,105,104.99,104.99,136,0
+CMS_B.US,D,20160601,000000,105,105,105,105,14,0
+CMS_B.US,D,20160602,000000,103.316,105,103.316,105,85,0
+CMS_B.US,D,20160606,000000,103,103,103,103,100,0
+CMS_B.US,D,20160607,000000,101.7,101.7,101.7,101.7,51,0
+CMS_B.US,D,20160608,000000,102.275,104.049,102.01,102.03,674,0
+CMS_B.US,D,20160609,000000,101.5,102.5,101.5,102.5,766,0
+CMS_B.US,D,20160614,000000,103.224,104.99,102.85,104.99,610,0
+CMS_B.US,D,20160615,000000,104.9,104.96,104.9,104.96,190,0
+CMS_B.US,D,20160616,000000,105,106.791,104.97,106.791,434,0
+CMS_B.US,D,20160617,000000,106.79,106.79,101.85,101.85,128,0
+CMS_B.US,D,20160622,000000,105.443,105.443,105.443,105.443,100,0
+CMS_B.US,D,20160623,000000,105,105,103.668,103.668,193,0
+CMS_B.US,D,20160627,000000,105,105,101.882,102,528,0
+CMS_B.US,D,20160628,000000,101.372,101.372,101.372,101.372,150,0
+CMS_B.US,D,20160630,000000,102.05,102.05,102.05,102.05,476,0
+CMS_B.US,D,20160701,000000,105,105,102.05,103.1,194,0
+CMS_B.US,D,20160705,000000,102.35,105,101.9,101.9,595,0
+CMS_B.US,D,20160711,000000,101.5,104,101.5,102.35,705,0
+CMS_B.US,D,20160712,000000,101.45,103.55,101.45,102.85,2564,0
+CMS_B.US,D,20160714,000000,102.3,102.961,102.3,102.33,611,0
+CMS_B.US,D,20160715,000000,102.3,102.3,102.3,102.3,264,0
+CMS_B.US,D,20160718,000000,103.2,104.95,103.2,103.2,5335,0
+CMS_B.US,D,20160719,000000,102,103.46,101.3,101.3,4759,0
+CMS_B.US,D,20160720,000000,101.86,102.455,101.86,102.455,243,0
+CMS_B.US,D,20160721,000000,101.5,102.756,101.5,102.725,178,0
+CMS_B.US,D,20160722,000000,102.7,102.7,102.7,102.7,195,0
+CMS_B.US,D,20160725,000000,102.96,103.639,102.96,103.639,140,0
+CMS_B.US,D,20160726,000000,103.87,104,103.87,104,120,0
+CMS_B.US,D,20160727,000000,102.733,104,102.7,103.7,2424,0
+CMS_B.US,D,20160728,000000,102.83,104,102.83,102.913,220,0
+CMS_B.US,D,20160729,000000,102.6,102.61,102.6,102.6,190,0
+CMS_B.US,D,20160801,000000,102.6,102.6,102.6,102.6,67,0
+CMS_B.US,D,20160802,000000,104.351,104.351,104.2,104.2,120,0
+CMS_B.US,D,20160803,000000,103,103,103,103,100,0
+CMS_B.US,D,20160805,000000,103.2,104,103.2,104,1183,0
+CMS_B.US,D,20160808,000000,104.98,105,104.98,105,570,0
+CMS_B.US,D,20160809,000000,105,105,105,105,97,0
+CMS_B.US,D,20160810,000000,104.14,104.53,104.14,104.53,311,0
+CMS_B.US,D,20160811,000000,108.75,108.75,102.65,103.2,1931,0
+CMS_B.US,D,20160815,000000,103.895,103.895,103.895,103.895,12,0
+CMS_B.US,D,20160816,000000,104.08,104.08,103,103,80,0
+CMS_B.US,D,20160817,000000,104.982,104.982,104.982,104.982,800,0
+CMS_B.US,D,20160818,000000,104.52,105,104.52,105,950,0
+CMS_B.US,D,20160819,000000,103.275,103.275,103.275,103.275,300,0
+CMS_B.US,D,20160823,000000,103.6,104.228,103.6,104.228,506,0
+CMS_B.US,D,20160824,000000,105.439,105.96,105.439,105.96,260,0
+CMS_B.US,D,20160825,000000,105.9,105.9,105.9,105.9,78,0
+CMS_B.US,D,20160826,000000,105.2,105.2,105.2,105.2,312,0
+CMS_B.US,D,20160829,000000,105.36,105.5,105.2,105.2,698,0
+CMS_B.US,D,20160830,000000,103.842,104.783,103.842,104.783,556,0
+CMS_B.US,D,20160831,000000,105,105.95,104.394,105.95,240,0
+CMS_B.US,D,20160901,000000,104.5,105,104.5,105,2180,0
+CMS_B.US,D,20160902,000000,101.5,105.25,101.5,105.25,113,0
+CMS_B.US,D,20160906,000000,105,105,105,105,15,0
+CMS_B.US,D,20160907,000000,106,106,105,106,314,0
+CMS_B.US,D,20160908,000000,106,106,106,106,10,0
+CMS_B.US,D,20160909,000000,106,107.73,106,107.73,216,0
+CMS_B.US,D,20160912,000000,107.75,107.75,102.15,104.671,1484,0
+CMS_B.US,D,20160913,000000,105.99,105.99,102.96,104.172,89,0
+CMS_B.US,D,20160914,000000,102.97,104.99,102.97,104.377,322,0
+CMS_B.US,D,20160915,000000,104.9,104.9,103.633,104.4,400,0
+CMS_B.US,D,20160916,000000,104.5,104.5,104.5,104.5,52,0
+CMS_B.US,D,20160919,000000,104.97,104.97,104.97,104.97,25,0
+CMS_B.US,D,20160920,000000,103.5,104,102.97,104,1465,0
+CMS_B.US,D,20160922,000000,104,104,103.96,104,365,0
+CMS_B.US,D,20160923,000000,103.75,105,103.75,105,250,0
+CMS_B.US,D,20160927,000000,105,105,105,105,122,0
+CMS_B.US,D,20160929,000000,105,105,102.6,104,1117,0
+CMS_B.US,D,20161003,000000,104.98,104.98,104.98,104.98,33,0
+CMS_B.US,D,20161004,000000,104.7,104.75,104.7,104.75,207,0
+CMS_B.US,D,20161005,000000,104.7,104.95,102.62,103,564,0
+CMS_B.US,D,20161006,000000,102.55,102.55,102.5,102.5,47,0
+CMS_B.US,D,20161007,000000,102.52,102.56,102.52,102.56,150,0
+CMS_B.US,D,20161011,000000,102.56,104.69,101.1,103.573,1163,0
+CMS_B.US,D,20161013,000000,104.25,104.25,104.2,104.2,227,0
+CMS_B.US,D,20161014,000000,102.6,102.72,102.6,102.698,722,0
+CMS_B.US,D,20161018,000000,102.7,102.72,102.7,102.7,250,0
+CMS_B.US,D,20161019,000000,102.7,104.8,100.11,103.22,820,0
+CMS_B.US,D,20161020,000000,102.84,102.84,101.209,101.209,20,0
+CMS_B.US,D,20161024,000000,101.6,104.872,101.6,104.872,359,0
+CMS_B.US,D,20161025,000000,106,106,103.75,103.75,457,0
+CMS_B.US,D,20161027,000000,105.95,106.1,105,105,184,0
+CMS_B.US,D,20161103,000000,104.75,104.75,104.25,104.25,156,0
+CMS_B.US,D,20161104,000000,104.73,104.73,104.5,104.5,120,0
+CMS_B.US,D,20161107,000000,104.5,106.2,104.5,106.2,84,0
+CMS_B.US,D,20161108,000000,104.55,104.677,104.51,104.657,269,0
+CMS_B.US,D,20161109,000000,100.15,104.25,100.15,104.25,1715,0
+CMS_B.US,D,20161110,000000,104,104,102.53,102.684,242,0
+CMS_B.US,D,20161111,000000,102,103.53,100.13,101.34,390,0
+CMS_B.US,D,20161114,000000,100.25,100.25,100.25,100.25,50,0
+CMS_B.US,D,20161115,000000,103.58,103.58,103.58,103.58,108,0
+CMS_B.US,D,20161116,000000,101,101.303,101,101.131,240,0
+CMS_B.US,D,20161117,000000,102.75,103,102.75,103,130,0
+CMS_B.US,D,20161118,000000,102.99,102.99,102,102.8,241,0
+CMS_B.US,D,20161121,000000,101.895,103.5,101.89,103.5,1092,0
+CMS_B.US,D,20161122,000000,103,103.899,101.2,102.85,1525,0
+CMS_B.US,D,20161128,000000,102.85,102.85,102.85,102.85,100,0
+CMS_B.US,D,20161129,000000,102.04,107,102.04,106,3047,0
+CMS_B.US,D,20161130,000000,106,106,104.104,106,220,0
+CMS_B.US,D,20161201,000000,104.9,104.9,102.01,102.499,3063,0
+CMS_B.US,D,20161202,000000,102.02,102.02,102.02,102.02,15,0
+CMS_B.US,D,20161207,000000,101.4,103.894,101.4,102,331,0
+CMS_B.US,D,20161208,000000,102,102.02,102,102,524,0
+CMS_B.US,D,20161209,000000,102.75,102.75,102,102,134,0
+CMS_B.US,D,20161212,000000,102.06,102.75,102.06,102.75,378,0
+CMS_B.US,D,20161213,000000,102.785,102.785,101.56,102.06,530,0
+CMS_B.US,D,20161214,000000,101.79,101.79,101.79,101.79,10,0
+CMS_B.US,D,20161215,000000,102.01,103,102,103,572,0
+CMS_B.US,D,20161219,000000,101.75,102.425,101.75,102.425,420,0
+CMS_B.US,D,20161220,000000,102.4,102.4,102.4,102.4,40,0
+CMS_B.US,D,20161222,000000,102,103,101.85,103,197,0
+CMS_B.US,D,20161223,000000,101.85,102.603,100.05,101.86,140,0
+CMS_B.US,D,20161227,000000,101.6,101.6,100.1,100.15,2639,0
+CMS_B.US,D,20161228,000000,100.5,103,100.5,101.86,5253,0
+CMS_B.US,D,20161229,000000,101.968,102.25,101.78,102.25,950,0
+CMS_B.US,D,20161230,000000,101.75,103,101.75,102.9,3530,0
+CMS_B.US,D,20170103,000000,100.15,103,100.15,101.42,2995,0
+CMS_B.US,D,20170104,000000,102.399,102.5,101.01,101.3,1533,0
+CMS_B.US,D,20170105,000000,101.1,101.95,100.4,101.95,5638,0
+CMS_B.US,D,20170106,000000,101.04,101.04,100.52,100.6,697,0
+CMS_B.US,D,20170109,000000,101.296,101.302,100.29,101.1,616,0
+CMS_B.US,D,20170111,000000,102.2,102.2,100.5,101.25,2584,0
+CMS_B.US,D,20170112,000000,102.348,102.5,101.5,101.718,3556,0
+CMS_B.US,D,20170113,000000,102.14,102.4,102,102.4,900,0
+CMS_B.US,D,20170117,000000,102.5,102.52,101.5,101.52,1297,0
+CMS_B.US,D,20170118,000000,101.66,102.3,101,102.3,500,0
+CMS_B.US,D,20170120,000000,101.02,103,101,101.402,2293,0
+CMS_B.US,D,20170123,000000,101.24,102.25,101.01,101.34,1174,0
+CMS_B.US,D,20170124,000000,101.27,102.25,101.25,101.25,622,0
+CMS_B.US,D,20170125,000000,101.474,101.8,101.4,101.4,240,0
+CMS_B.US,D,20170126,000000,101.51,102.8,101.51,102.415,328,0
+CMS_B.US,D,20170127,000000,102.42,102.42,101.6,101.62,547,0
+CMS_B.US,D,20170130,000000,102.45,102.5,101.5,102.5,820,0
+CMS_B.US,D,20170131,000000,102.147,103,101.7,102.3,3150,0
+CMS_B.US,D,20170201,000000,102.848,102.848,102.848,102.848,10,0
+CMS_B.US,D,20170206,000000,101.51,102.3,101.51,101.57,504,0
+CMS_B.US,D,20170207,000000,102.85,104.98,102.75,103.4,1958,0
+CMS_B.US,D,20170208,000000,103.4,103.65,102.33,103.65,507,0
+CMS_B.US,D,20170209,000000,101.9,102.635,101.9,102.635,100,0
+CMS_B.US,D,20170210,000000,101.91,101.91,101.76,101.902,1224,0
+CMS_B.US,D,20170213,000000,103.21,103.21,101.8,102.102,183,0
+CMS_B.US,D,20170214,000000,103.891,103.891,103.891,103.891,53,0
+CMS_B.US,D,20170215,000000,102.04,103.898,102.02,103.898,850,0
+CMS_B.US,D,20170216,000000,103.5,104,102.05,104,405,0
+CMS_B.US,D,20170217,000000,103.2,103.96,102.5,103.857,296,0
+CMS_B.US,D,20170221,000000,102.9,102.9,102.9,102.9,337,0
+CMS_B.US,D,20170222,000000,102.15,102.15,102.15,102.15,50,0
+CMS_B.US,D,20170223,000000,103.5,103.5,102.25,102.95,238,0
+CMS_B.US,D,20170224,000000,103.5,103.96,103.45,103.96,364,0
+CMS_B.US,D,20170227,000000,103.78,103.78,102.52,103.608,247,0
+CMS_B.US,D,20170228,000000,103.55,103.55,103.55,103.55,190,0
+CMS_B.US,D,20170301,000000,104,104,102.1,104,583,0
+CMS_B.US,D,20170302,000000,103.656,103.656,103.378,103.378,231,0
+CMS_B.US,D,20170306,000000,102.003,102.35,102.003,102.35,53,0
+CMS_B.US,D,20170307,000000,102.04,102.06,102.02,102.02,200,0
+CMS_B.US,D,20170308,000000,101.75,102.5,101.75,102.12,338,0
+CMS_B.US,D,20170313,000000,102.66,102.66,102.17,102.2,364,0
+CMS_B.US,D,20170314,000000,101.57,101.57,101.57,101.57,63,0
+CMS_B.US,D,20170315,000000,102.5,103,102.5,102.85,41,0
+CMS_B.US,D,20170316,000000,103.33,103.33,103.33,103.33,200,0
+CMS_B.US,D,20170317,000000,103.15,103.15,102,102.894,240,0
+CMS_B.US,D,20170320,000000,102.089,102.089,102.089,102.089,46,0
+CMS_B.US,D,20170321,000000,103.2,103.2,102,102.5,550,0
+CMS_B.US,D,20170322,000000,102.9,102.99,102.574,102.684,200,0
+CMS_B.US,D,20170323,000000,102.25,102.25,102.25,102.25,82,0
+CMS_B.US,D,20170327,000000,102.45,102.725,102.45,102.725,108,0
+CMS_B.US,D,20170328,000000,102.61,102.61,102.61,102.61,100,0
+CMS_B.US,D,20170330,000000,102.997,102.997,102.416,102.416,150,0
+CMS_B.US,D,20170403,000000,103.15,103.2,103,103.2,376,0
+CMS_B.US,D,20170404,000000,104.25,104.5,103.913,103.95,439,0
+CMS_B.US,D,20170405,000000,102.05,103.008,102.01,103.008,915,0
+CMS_B.US,D,20170406,000000,102.99,102.99,102.99,102.99,31,0
+CMS_B.US,D,20170407,000000,104.45,104.45,103.01,103.04,234,0
+CMS_B.US,D,20170412,000000,104.49,104.5,104.49,104.5,186,0
+CMS_B.US,D,20170413,000000,104.5,104.5,103.266,103.266,83,0
+CMS_B.US,D,20170417,000000,104.5,104.5,103.1,103.1,613,0
+CMS_B.US,D,20170418,000000,103,103,103,103,20,0
+CMS_B.US,D,20170419,000000,103.05,103.5,103.05,103.5,113,0
+CMS_B.US,D,20170420,000000,103.5,103.5,103.01,103.02,300,0
+CMS_B.US,D,20170421,000000,103.2,103.5,101.85,102,6269,0
+CMS_B.US,D,20170424,000000,102.998,102.998,101.87,101.87,43,0
+CMS_B.US,D,20170426,000000,102,102,102,102,20,0
+CMS_B.US,D,20170427,000000,103,103.1,102,102.25,2691,0
+CMS_B.US,D,20170428,000000,103.5,103.5,102.56,103.5,440,0
+CMS_B.US,D,20170501,000000,103.6,103.6,102.15,103,490,0
+CMS_B.US,D,20170502,000000,103.8,104.347,102.65,104.347,674,0
+CMS_B.US,D,20170503,000000,103.8,103.8,103.15,103.15,132,0
+CMS_B.US,D,20170504,000000,104.3,104.7,103.47,104.2,117,0
+CMS_B.US,D,20170505,000000,104.2,104.7,102.15,102.15,683,0
+CMS_B.US,D,20170508,000000,102.66,103,102.5,102.821,527,0
+CMS_B.US,D,20170509,000000,102.89,103.044,102.89,103.004,220,0
+CMS_B.US,D,20170511,000000,102.8,102.8,102.8,102.8,20,0
+CMS_B.US,D,20170512,000000,102.8,102.8,102.8,102.8,34,0
+CMS_B.US,D,20170515,000000,103,103.01,103,103,156,0
+CMS_B.US,D,20170517,000000,104.191,104.191,104.191,104.191,100,0
+CMS_B.US,D,20170518,000000,103.897,103.897,103.897,103.897,100,0
+CMS_B.US,D,20170519,000000,103.842,103.842,103.842,103.842,73,0
+CMS_B.US,D,20170522,000000,102,102,102,102,50,0
+CMS_B.US,D,20170523,000000,102.2,102.2,102.2,102.2,27,0
+CMS_B.US,D,20170524,000000,104.4,104.4,104.4,104.4,30,0
+CMS_B.US,D,20170525,000000,103.206,103.241,102.9,103.241,98,0
+CMS_B.US,D,20170526,000000,102,102.5,102,102.35,257,0
+CMS_B.US,D,20170530,000000,102.3,102.3,102.3,102.3,22,0
+CMS_B.US,D,20170531,000000,104.38,104.38,104.098,104.098,200,0
+CMS_B.US,D,20170601,000000,104.5,104.5,104.5,104.5,56,0
+CMS_B.US,D,20170605,000000,103.95,103.95,103.95,103.95,16,0
+CMS_B.US,D,20170606,000000,102.15,102.15,102.15,102.15,35,0
+CMS_B.US,D,20170608,000000,102.5,102.5,102.15,102.15,363,0
+CMS_B.US,D,20170609,000000,102.319,102.319,102.2,102.25,118,0
+CMS_B.US,D,20170612,000000,102.26,102.663,102.25,102.25,421,0
+CMS_B.US,D,20170613,000000,103.4,103.4,103.4,103.4,30,0
+CMS_B.US,D,20170614,000000,102.25,102.25,102.25,102.25,10,0
+CMS_B.US,D,20170615,000000,102.46,102.46,102.46,102.46,26,0
+CMS_B.US,D,20170616,000000,102.473,102.725,102.473,102.725,381,0
+CMS_B.US,D,20170619,000000,102.98,102.98,102.98,102.98,100,0
+CMS_B.US,D,20170620,000000,102.6,102.6,102.45,102.45,127,0
+CMS_B.US,D,20170621,000000,103,103.244,102.556,102.556,692,0
+CMS_B.US,D,20170622,000000,102.55,103.092,102.55,103.092,205,0
+CMS_B.US,D,20170623,000000,102.14,103,102.14,103,225,0
+CMS_B.US,D,20170626,000000,102.012,102.012,102,102,20,0
+CMS_B.US,D,20170627,000000,102.1,102.1,102.1,102.1,10,0
+CMS_B.US,D,20170628,000000,102.1,103,102,103,346,0
+CMS_B.US,D,20170629,000000,102.25,102.25,102.25,102.25,100,0
+CMS_B.US,D,20170630,000000,103,103.4,102.95,103.4,530,0
+CMS_B.US,D,20170703,000000,103.9,103.9,102.955,103.89,85,0
+CMS_B.US,D,20170705,000000,103.4,103.4,103.39,103.39,146,0
+CMS_B.US,D,20170706,000000,102.65,102.65,102.65,102.65,75,0
+CMS_B.US,D,20170707,000000,102.51,102.51,102.51,102.51,26,0
+CMS_B.US,D,20170712,000000,103.77,104.3,103.77,104.3,962,0
+CMS_B.US,D,20170713,000000,103,105,103,104.5,2118,0
+CMS_B.US,D,20170714,000000,104.6,104.61,104.359,104.6,635,0
+CMS_B.US,D,20170717,000000,104.54,104.54,104.52,104.54,76,0
+CMS_B.US,D,20170718,000000,104.5,104.5,104.5,104.5,1010,0
+CMS_B.US,D,20170724,000000,104.26,104.26,101.86,102.85,4430,0
+CMS_B.US,D,20170725,000000,102.6,102.6,102.6,102.6,20,0
+CMS_B.US,D,20170726,000000,103.427,103.427,102.61,102.814,494,0
+CMS_B.US,D,20170727,000000,102.7,102.938,102.61,102.713,304,0
+CMS_B.US,D,20170728,000000,103.5,103.5,102.6,103.5,474,0
+CMS_B.US,D,20170731,000000,102.6,102.76,102.6,102.76,250,0
+CMS_B.US,D,20170801,000000,103.4,103.4,102.66,102.66,170,0
+CMS_B.US,D,20170802,000000,102.62,103.4,102.62,102.66,314,0
+CMS_B.US,D,20170803,000000,102.66,103.5,102.66,103.5,229,0
+CMS_B.US,D,20170804,000000,103.4,103.44,102.849,102.849,210,0
+CMS_B.US,D,20170807,000000,103.847,103.847,103,103,37,0
+CMS_B.US,D,20170808,000000,103,103,103,103,100,0
+CMS_B.US,D,20170809,000000,103,103,102.66,102.67,426,0
+CMS_B.US,D,20170810,000000,102.5,102.6,102.44,102.6,692,0
+CMS_B.US,D,20170811,000000,103,103.12,103,103.12,91,0
+CMS_B.US,D,20170814,000000,103,103.5,102.825,103.5,590,0
+CMS_B.US,D,20170815,000000,103.5,103.5,103.5,103.5,310,0
+CMS_B.US,D,20170816,000000,103,103.29,103,103,212,0
+CMS_B.US,D,20170821,000000,103.892,103.892,103.72,103.72,180,0
+CMS_B.US,D,20170822,000000,104.45,104.45,104.45,104.45,483,0
+CMS_B.US,D,20170823,000000,104.36,104.45,103.86,103.86,338,0
+CMS_B.US,D,20170824,000000,103.86,103.86,103.75,103.75,438,0
+CMS_B.US,D,20170825,000000,103.928,103.928,103.928,103.928,20,0
+CMS_B.US,D,20170828,000000,103.86,103.915,103.85,103.85,250,0
+CMS_B.US,D,20170829,000000,103.76,104,102.68,102.68,1963,0
+CMS_B.US,D,20170830,000000,103.75,103.81,103.75,103.81,100,0
+CMS_B.US,D,20170831,000000,104.45,104.45,104,104,360,0
+CMS_B.US,D,20170901,000000,103.3,103.3,103.05,103.1,150,0
+CMS_B.US,D,20170905,000000,102.93,102.93,102.93,102.93,31,0
+CMS_B.US,D,20170906,000000,102.72,103.25,102.72,103.25,823,0
+CMS_B.US,D,20170908,000000,103.26,103.793,103.25,103.25,1220,0
+CMS_B.US,D,20170921,000000,103.25,103.25,103.25,103.25,80,0
+CMS_B.US,D,20170926,000000,104.4,104.4,103.3,103.457,553,0
+CMS_B.US,D,20170929,000000,103.3,103.3,103.3,103.3,30,0
+CMS_B.US,D,20171002,000000,104.4,104.45,104.215,104.215,169,0
+CMS_B.US,D,20171003,000000,104.193,104.193,103.8,103.8,246,0
+CMS_B.US,D,20171010,000000,103.5,104,103.5,104,1292,0
+CMS_B.US,D,20171011,000000,104.13,104.192,103.75,103.75,225,0
+CMS_B.US,D,20171016,000000,103.6,104.25,103.6,104.25,146,0
+CMS_B.US,D,20171018,000000,103,103,103,103,100,0
+CMS_B.US,D,20171019,000000,103.25,103.558,103.25,103.558,330,0
+CMS_B.US,D,20171020,000000,103.5,103.5,103.03,103.04,306,0
+CMS_B.US,D,20171023,000000,103.07,103.306,103.07,103.286,254,0
+CMS_B.US,D,20171024,000000,103.37,103.37,103.23,103.23,200,0
+CMS_B.US,D,20171026,000000,103.39,103.39,103.39,103.39,301,0
+CMS_B.US,D,20171030,000000,103.5,103.5,103,103,1502,0
+CMS_B.US,D,20171031,000000,104,104,103,103.98,1921,0
+CMS_B.US,D,20171101,000000,104.35,104.35,103.544,104,125,0
+CMS_B.US,D,20171102,000000,103.31,104.39,103.05,103.05,1314,0
+CMS_B.US,D,20171103,000000,103.55,104.25,103.05,104.25,571,0
+CMS_B.US,D,20171106,000000,101.1,103.99,101.1,102.85,1137,0
+CMS_B.US,D,20171107,000000,101.3,104,101.3,103.13,970,0
+CMS_B.US,D,20171108,000000,103.29,104.3,102.6,104.3,1063,0
+CMS_B.US,D,20171109,000000,104.3,104.3,102.72,104.3,897,0
+CMS_B.US,D,20171110,000000,102.85,102.85,102.85,102.85,33,0
+CMS_B.US,D,20171113,000000,104.112,104.112,104.112,104.112,25,0
+CMS_B.US,D,20171115,000000,104.25,104.25,103.27,103.3,529,0
+CMS_B.US,D,20171116,000000,104.22,104.22,103.8,103.8,60,0
+CMS_B.US,D,20171117,000000,103.37,103.37,103.37,103.37,10,0
+CMS_B.US,D,20171120,000000,103.51,104.028,103.3,103.7,540,0
+CMS_B.US,D,20171121,000000,103.66,104,103.66,103.945,555,0
+CMS_B.US,D,20171122,000000,104,104.37,104,104,1036,0
+CMS_B.US,D,20171124,000000,104.3,104.3,104.3,104.3,200,0
+CMS_B.US,D,20171127,000000,104.39,104.39,104.252,104.35,553,0
+CMS_B.US,D,20171128,000000,104.95,104.95,104.95,104.95,56,0
+CMS_B.US,D,20171129,000000,104.25,104.575,104.2,104.25,201,0
+CMS_B.US,D,20171201,000000,104.23,104.23,104.23,104.23,26,0
+CMS_B.US,D,20171204,000000,104.2,104.2,103.9,103.9,216,0
+CMS_B.US,D,20171205,000000,104.23,104.75,103.9,103.9,1645,0
+CMS_B.US,D,20171206,000000,103.738,104.221,103.738,103.95,416,0
+CMS_B.US,D,20171207,000000,103.66,103.66,103.32,103.42,148,0
+CMS_B.US,D,20171211,000000,104,104,104,104,250,0
+CMS_B.US,D,20171212,000000,104.03,105,104.03,105,825,0
+CMS_B.US,D,20171213,000000,105,105,105,105,655,0
+CMS_B.US,D,20171215,000000,105.26,105.26,104.064,104.5,307,0
+CMS_B.US,D,20171218,000000,104.25,104.709,104.25,104.709,200,0
+CMS_B.US,D,20171219,000000,104.5,104.5,103.8,104.3,366,0
+CMS_B.US,D,20171221,000000,103.8,103.8,103.8,103.8,50,0
+CMS_B.US,D,20171226,000000,105.95,105.95,105.95,105.95,112,0
+CMS_B.US,D,20171229,000000,105.9,105.9,103.96,103.96,47,0
+CMS_B.US,D,20180102,000000,105.75,105.9,103.91,103.91,155,0
+CMS_B.US,D,20180103,000000,104.712,104.712,103.98,104.5,550,0
+CMS_B.US,D,20180104,000000,103.91,104.05,103.91,104.05,100,0
+CMS_B.US,D,20180105,000000,104,104.5,103.91,103.91,420,0
+CMS_B.US,D,20180108,000000,103.91,103.91,103.91,103.91,10,0
+CMS_B.US,D,20180109,000000,104.39,105,104.1,104.1,778,0
+CMS_B.US,D,20180110,000000,104.75,105,104.5,104.5,538,0
+CMS_B.US,D,20180111,000000,104.5,105,104.25,105,11029,0
+CMS_B.US,D,20180112,000000,104.96,105,104.5,104.5,666,0
+CMS_B.US,D,20180116,000000,104.3,105,104.208,105,1264,0
+CMS_B.US,D,20180117,000000,104,104,104,104,122,0
+CMS_B.US,D,20180118,000000,104.25,105,104.04,105,1545,0
+CMS_B.US,D,20180119,000000,104.85,105.9,104.85,105.9,1293,0
+CMS_B.US,D,20180122,000000,104.41,104.41,104.41,104.41,16,0
+CMS_B.US,D,20180124,000000,104.5,104.5,104.5,104.5,20,0
+CMS_B.US,D,20180125,000000,104.19,104.19,104.19,104.19,643,0
+CMS_B.US,D,20180126,000000,104.292,104.292,104.292,104.292,100,0
+CMS_B.US,D,20180129,000000,104.046,104.046,104.046,104.046,339,0
+CMS_B.US,D,20180130,000000,104.192,104.192,104.192,104.192,70,0
+CMS_B.US,D,20180131,000000,104,104,103.8,103.8,416,0
+CMS_B.US,D,20180201,000000,103.96,104.5,103.94,103.944,2040,0
+CMS_B.US,D,20180202,000000,102.96,104.5,102.95,103.4,1361,0
+CMS_B.US,D,20180205,000000,103.02,104,103.01,103.01,1086,0
+CMS_B.US,D,20180206,000000,103.0001,104,103.0001,103.9,439,0
+CMS_B.US,D,20180207,000000,104.14,104.14,104.14,104.14,50,0
+CMS_B.US,D,20180208,000000,103.25,103.25,103.25,103.25,40,0
+CMS_B.US,D,20180209,000000,104.5,104.5,103.899,103.899,75,0
+CMS_B.US,D,20180212,000000,103.71,103.71,103.54,103.55,100,0
+CMS_B.US,D,20180213,000000,103.5,103.695,103.25,103.695,115,0
+CMS_B.US,D,20180214,000000,104.4,104.4,103.25,103.28,114,0
+CMS_B.US,D,20180215,000000,103.944,103.944,103.25,103.25,586,0
+CMS_B.US,D,20180221,000000,103.5,103.5,103.5,103.5,30,0
+CMS_B.US,D,20180222,000000,103.3,103.876,103.3,103.876,176,0
+CMS_B.US,D,20180228,000000,103.9,104.197,103.25,103.25,288,0
+CMS_B.US,D,20180301,000000,103.55,103.968,103.55,103.75,342,0
+CMS_B.US,D,20180302,000000,103.76,103.76,103.76,103.76,19,0
+CMS_B.US,D,20180305,000000,103.77,103.77,103.77,103.77,551,0
+CMS_B.US,D,20180306,000000,104,104,104,104,18,0
+CMS_B.US,D,20180307,000000,103,103,103,103,60,0
+CMS_B.US,D,20180308,000000,103,103,102.678,102.678,165,0
+CMS_B.US,D,20180309,000000,102.22,102.7,102.2,102.7,155,0
+CMS_B.US,D,20180312,000000,102.21,102.3,102.12,102.12,185,0
+CMS_B.US,D,20180313,000000,102.9,103.05,102.9,103,901,0
+CMS_B.US,D,20180314,000000,102.85,103.5,102.84,103.5,230,0
+CMS_B.US,D,20180315,000000,102.875,102.875,102.875,102.875,55,0
+CMS_B.US,D,20180316,000000,102.21,102.414,102.21,102.414,200,0
+CMS_B.US,D,20180319,000000,102.885,102.885,102.55,102.55,206,0
+CMS_B.US,D,20180320,000000,102.69,103.1,102.69,103,585,0
+CMS_B.US,D,20180321,000000,102.75,103.9,102.75,103.9,2410,0
+CMS_B.US,D,20180322,000000,102.51,102.51,102.51,102.51,50,0
+CMS_B.US,D,20180323,000000,102.2,102.2,102.2,102.2,15,0
+CMS_B.US,D,20180326,000000,103.89,103.89,102.2,102.414,529,0
+CMS_B.US,D,20180327,000000,103,103,102.23,102.23,73,0
+CMS_B.US,D,20180402,000000,103.29,103.9,102.75,102.75,101,0
+CMS_B.US,D,20180403,000000,103.695,103.695,103.695,103.695,41,0
+CMS_B.US,D,20180405,000000,102.27,102.76,102.27,102.76,431,0
+CMS_B.US,D,20180406,000000,102.75,102.79,102.75,102.75,192,0
+CMS_B.US,D,20180409,000000,103.8,103.84,103.8,103.84,69,0
+CMS_B.US,D,20180410,000000,103.86,104.5,103.86,104.5,627,0
+CMS_B.US,D,20180411,000000,103.631,103.631,103.631,103.631,158,0
+CMS_B.US,D,20180412,000000,103.5,103.5,103.5,103.5,10,0
+CMS_B.US,D,20180413,000000,103.55,103.55,103.01,103.01,214,0
+CMS_B.US,D,20180416,000000,103.04,103.475,103.04,103.475,1441,0
+CMS_B.US,D,20180419,000000,103.75,103.75,103.75,103.75,125,0
+CMS_B.US,D,20180423,000000,103.01,103.076,102.725,102.725,341,0
+CMS_B.US,D,20180424,000000,102.92,102.92,102.3,102.454,186,0
+CMS_B.US,D,20180426,000000,103.058,103.058,103.058,103.058,201,0
+CMS_B.US,D,20180430,000000,103.06,103.06,103.06,103.06,100,0
+CMS_B.US,D,20180501,000000,103,103,103,103,42,0
+CMS_B.US,D,20180502,000000,102.27,102.75,102.27,102.554,311,0
+CMS_B.US,D,20180503,000000,102.27,102.27,102.27,102.27,11,0
+CMS_B.US,D,20180504,000000,102.554,103.25,102.554,103.23,162,0
+CMS_B.US,D,20180508,000000,102.98,103,101.7,101.903,802,0
+CMS_B.US,D,20180514,000000,102.02,103.24,102.02,102.455,472,0
+CMS_B.US,D,20180516,000000,102.51,102.51,102.51,102.51,80,0
+CMS_B.US,D,20180517,000000,102.51,103.046,102.51,103.046,115,0
+CMS_B.US,D,20180518,000000,102.51,102.846,102.51,102.846,139,0
+CMS_B.US,D,20180521,000000,102.8,103.25,102.74,103.25,2263,0
+CMS_B.US,D,20180522,000000,102.1,102.1,102.1,102.1,200,0
+CMS_B.US,D,20180523,000000,102.02,102.02,102.02,102.02,26,0
+CMS_B.US,D,20180525,000000,102.1,102.95,102.1,102.95,130,0
+CMS_B.US,D,20180529,000000,103.25,103.25,102.95,103.13,313,0
+CMS_B.US,D,20180530,000000,102.98,103,102.95,102.95,1391,0
+CMS_B.US,D,20180531,000000,102.95,103.174,102.95,103.174,237,0
+CMS_B.US,D,20180601,000000,102.52,102.52,102.52,102.52,12,0
+CMS_B.US,D,20180605,000000,102.53,102.944,102.053,102.944,505,0
+CMS_B.US,D,20180606,000000,101.87,101.87,101.82,101.82,582,0
+CMS_B.US,D,20180607,000000,101.9,101.9,101.82,101.84,576,0
+CMS_B.US,D,20180608,000000,101.84,101.84,101.82,101.82,154,0
+CMS_B.US,D,20180611,000000,103.25,103.25,101.77,101.77,205,0
+CMS_B.US,D,20180612,000000,101.79,102.105,101.79,102.1,592,0
+CMS_B.US,D,20180615,000000,102.676,103,102.676,103,168,0
+CMS_B.US,D,20180618,000000,102.7,102.95,102.7,102.95,190,0
+CMS_B.US,D,20180620,000000,102.95,103.25,102.95,103.103,968,0
+CMS_B.US,D,20180626,000000,103.12,103.12,103.12,103.12,19,0
+CMS_B.US,D,20180627,000000,103.07,103.15,101.85,103.15,125,0
+CMS_B.US,D,20180628,000000,102.46,102.46,102.46,102.46,15,0
+CMS_B.US,D,20180702,000000,101.41,103.15,101.41,103.15,219,0
+CMS_B.US,D,20180703,000000,102.227,102.227,102,102,263,0
+CMS_B.US,D,20180705,000000,101.26,101.26,101.26,101.26,205,0
+CMS_B.US,D,20180706,000000,101.5,102,101.5,101.8,150,0
+CMS_B.US,D,20180709,000000,103.1,103.1,102,102,420,0
+CMS_B.US,D,20180710,000000,103.12,103.12,103.12,103.12,27,0
+CMS_B.US,D,20180711,000000,102.04,102.04,96.93,101.75,221,0
+CMS_B.US,D,20180712,000000,102,103,102,102.45,162,0
+CMS_B.US,D,20180713,000000,102.195,103.75,102.195,103.75,2683,0
+CMS_B.US,D,20180716,000000,103.7,103.7,103.576,103.576,1278,0
+CMS_B.US,D,20180717,000000,103.42,103.42,103.42,103.42,38,0
+CMS_B.US,D,20180718,000000,103,103.5,103,103,420,0
+CMS_B.US,D,20180720,000000,103.75,103.75,103.539,103.539,326,0
+CMS_B.US,D,20180724,000000,103.352,103.89,103,103,305,0
+CMS_B.US,D,20180725,000000,102.52,103.5,102.52,102.626,2267,0
+CMS_B.US,D,20180726,000000,103.4,103.589,103.4,103.589,70,0
+CMS_B.US,D,20180727,000000,102.76,102.76,102.76,102.76,100,0
+CMS_B.US,D,20180730,000000,102.655,103,102.655,102.75,790,0
+CMS_B.US,D,20180731,000000,102.81,102.81,102.31,102.35,1000,0
+CMS_B.US,D,20180801,000000,103,103,102.9,103,689,0
+CMS_B.US,D,20180803,000000,101.96,102.5,101.96,102.375,746,0
+CMS_B.US,D,20180806,000000,102,102.796,102,102.796,102,0
+CMS_B.US,D,20180807,000000,102.174,102.375,102.17,102.375,71,0
+CMS_B.US,D,20180809,000000,102.75,103.284,102.75,103.176,1284,0
+CMS_B.US,D,20180810,000000,103.03,103.03,103.03,103.03,10,0
+CMS_B.US,D,20180813,000000,103.08,103.25,102.8,103.25,1519,0
+CMS_B.US,D,20180815,000000,102.05,102.05,102.05,102.05,50,0
+CMS_B.US,D,20180816,000000,102.8,102.8,102.8,102.8,11,0
+CMS_B.US,D,20180820,000000,102.8,102.8,102.8,102.8,103,0
+CMS_B.US,D,20180821,000000,103.001,103.001,103.001,103.001,28,0
+CMS_B.US,D,20180823,000000,103.5,103.5,102.8,102.8,116,0
+CMS_B.US,D,20180824,000000,103.5,103.5,103.228,103.228,72,0
+CMS_B.US,D,20180827,000000,103.5,103.5,103.5,103.5,66,0
+CMS_B.US,D,20180829,000000,103.704,103.704,102.8,102.8,65,0
+CMS_B.US,D,20180830,000000,103.91,103.91,103.91,103.91,102,0
+CMS_B.US,D,20180831,000000,103.71,103.71,103.708,103.708,47,0
+CMS_B.US,D,20180904,000000,104.02,104.862,104.02,104.862,164,0
+CMS_B.US,D,20180905,000000,104.34,104.34,102.883,102.883,211,0
+CMS_B.US,D,20180906,000000,102.1,104.34,102.1,104.34,149,0
+CMS_B.US,D,20180910,000000,103.181,103.55,103.181,103.55,159,0
+CMS_B.US,D,20180912,000000,103.335,103.335,103.335,103.335,49,0
+CMS_B.US,D,20180913,000000,103.115,103.115,103,103,314,0
+CMS_B.US,D,20180918,000000,102.35,103,102.35,103,219,0
+CMS_B.US,D,20180919,000000,102.35,102.35,102.35,102.35,20,0
+CMS_B.US,D,20180921,000000,103,103,103,103,46,0
+CMS_B.US,D,20180924,000000,103,103,103,103,100,0
+CMS_B.US,D,20180925,000000,103,103,101.97,101.97,450,0
+CMS_B.US,D,20180926,000000,101,101.505,100.79,100.79,865,0
+CMS_B.US,D,20181001,000000,103,103,101,101.474,290,0
+CMS_B.US,D,20181002,000000,102.046,102.046,101.05,101.12,151,0
+CMS_B.US,D,20181003,000000,101.251,101.251,101.251,101.251,124,0
+CMS_B.US,D,20181004,000000,101.08,101.282,101.08,101.282,267,0
+CMS_B.US,D,20181005,000000,101.85,102,101.05,101.05,718,0
+CMS_B.US,D,20181008,000000,101.05,101.05,101.05,101.05,172,0
+CMS_B.US,D,20181010,000000,101.5,101.5,101.275,101.275,450,0
+CMS_B.US,D,20181011,000000,101.05,101.195,101,101,1163,0
+CMS_B.US,D,20181012,000000,101.5,103,101.5,103,310,0
+CMS_B.US,D,20181015,000000,103,103,100.8,101.5,1421,0
+CMS_B.US,D,20181016,000000,102.797,103,102.77,103,275,0
+CMS_B.US,D,20181017,000000,101.33,101.33,101.33,101.33,205,0
+CMS_B.US,D,20181019,000000,101.5,101.844,101.5,101.844,138,0
+CMS_B.US,D,20181022,000000,102.5,102.5,100.8,101.504,793,0
+CMS_B.US,D,20181023,000000,101.025,101.5,101.025,101.5,712,0
+CMS_B.US,D,20181024,000000,101.346,101.5,100.7,101.5,242,0
+CMS_B.US,D,20181025,000000,101.25,101.856,100.5,101.856,1523,0
+CMS_B.US,D,20181029,000000,101.837,101.837,100.56,100.56,845,0
+CMS_B.US,D,20181031,000000,100.72,100.72,100.72,100.72,19,0
+CMS_B.US,D,20181101,000000,101.75,101.75,100.741,101.166,148,0
+CMS_B.US,D,20181102,000000,101.5,101.85,100.94,101.85,438,0
+CMS_B.US,D,20181105,000000,100.8,100.8,100.8,100.8,51,0
+CMS_B.US,D,20181106,000000,100.9,101.14,100.897,101.14,388,0
+CMS_B.US,D,20181107,000000,101.15,101.15,100.93,100.93,361,0
+CMS_B.US,D,20181108,000000,101.15,101.15,100.943,100.943,202,0
+CMS_B.US,D,20181109,000000,101.15,101.15,100.946,100.946,798,0
+CMS_B.US,D,20181113,000000,100.884,101.15,100.66,101.078,729,0
+CMS_B.US,D,20181114,000000,100.71,101.213,100.68,101.163,1060,0
+CMS_B.US,D,20181119,000000,101,102.2,101,101.39,1121,0
+CMS_B.US,D,20181120,000000,102.2,102.2,102.2,102.2,444,0
+CMS_B.US,D,20181127,000000,102.75,102.75,101.865,102.23,120,0
+CMS_B.US,D,20181128,000000,102.96,103,102,102.05,4450,0
+CMS_B.US,D,20181129,000000,103,103,103,103,203,0
+CMS_B.US,D,20181130,000000,103,103,100.561,103,3156,0
+CMS_B.US,D,20181206,000000,101.12,102.99,101.02,101.12,1030,0
+CMS_B.US,D,20181207,000000,103,103,103,103,210,0
+CMS_B.US,D,20181211,000000,101.02,101.02,101.02,101.02,43,0
+CMS_B.US,D,20181212,000000,101.17,101.17,101.17,101.17,102,0
+CMS_B.US,D,20181213,000000,101.14,101.14,101.14,101.14,20,0
+CMS_B.US,D,20181214,000000,102.5,102.51,102.5,102.51,108,0
+CMS_B.US,D,20181217,000000,101.905,101.905,101.905,101.905,12,0
+CMS_B.US,D,20181218,000000,101.6,101.6,101.6,101.6,86,0
+CMS_B.US,D,20181220,000000,101.65,101.65,101.65,101.65,24,0
+CMS_B.US,D,20181221,000000,101.5,101.5,101.5,101.5,58,0
+CMS_B.US,D,20181226,000000,101.5,101.5,101.5,101.5,12,0
+CMS_B.US,D,20181227,000000,101.5,102.105,101.5,101.5,651,0
+CMS_B.US,D,20181228,000000,101.5,101.5,101.5,101.5,21,0
+CMS_B.US,D,20181231,000000,101.5,101.5,100.896,101.5,755,0
+CMS_B.US,D,20190102,000000,100.85,101.5,100.85,101.27,798,0
+CMS_B.US,D,20190103,000000,100.806,101.5,100.806,101.5,997,0
+CMS_B.US,D,20190107,000000,101.5,101.5,101.192,101.5,280,0
+CMS_B.US,D,20190108,000000,101.7,102.1,101.7,102.08,582,0
+CMS_B.US,D,20190109,000000,101.75,101.75,101.75,101.75,100,0
+CMS_B.US,D,20190115,000000,102,102,102,102,23,0
+CMS_B.US,D,20190116,000000,101.11,101.55,101.1,101.546,699,0
+CMS_B.US,D,20190117,000000,101.64,102,101.11,102,630,0
+CMS_B.US,D,20190118,000000,101.432,102.5,101.432,102.5,2019,0
+CMS_B.US,D,20190122,000000,102.99,103,102,103,220,0
+CMS_B.US,D,20190124,000000,101.5,101.51,101.5,101.51,88,0
+CMS_B.US,D,20190125,000000,101.53,101.834,101.42,101.584,161,0
+CMS_B.US,D,20190128,000000,102,102,102,102,51,0
+CMS_B.US,D,20190130,000000,102,102,102,102,141,0
+CMS_B.US,D,20190131,000000,101.75,102.5,101.75,102.5,1107,0
+CMS_B.US,D,20190205,000000,102.05,102.05,101.55,101.55,76,0
+CMS_B.US,D,20190207,000000,102.01,102.372,102.01,102.372,202,0
+CMS_B.US,D,20190208,000000,102.69,103.9,102.69,103.9,4019,0
+CMS_B.US,D,20190211,000000,103.85,103.85,103.85,103.85,1840,0
+CMS_B.US,D,20190212,000000,103.85,103.85,103.85,103.85,290,0
+CMS_B.US,D,20190213,000000,103.8,103.8,103.386,103.386,2121,0
+CMS_B.US,D,20190215,000000,103.327,103.327,103.327,103.327,25,0
+CMS_B.US,D,20190221,000000,104.25,104.25,103.941,103.941,216,0
+CMS_B.US,D,20190225,000000,104.25,104.25,103.35,103.35,113,0
+CMS_B.US,D,20190227,000000,103.875,104.25,103.75,103.75,257,0
+CMS_B.US,D,20190228,000000,103.98,104.146,103.979,104.146,326,0
+CMS_B.US,D,20190301,000000,103.5,103.5,103.488,103.488,123,0
+CMS_B.US,D,20190304,000000,102.02,102.753,102.02,102.753,191,0
+CMS_B.US,D,20190306,000000,103.156,103.41,103.153,103.41,348,0
+CMS_B.US,D,20190307,000000,103.5,104,103.5,104,1198,0
+CMS_B.US,D,20190311,000000,102.03,102.336,102.03,102.336,1011,0
+CMS_B.US,D,20190312,000000,102.05,103.01,102.05,103.01,134,0
+CMS_B.US,D,20190313,000000,104,104,104,104,600,0
+CMS_B.US,D,20190314,000000,103.1,103.1,102.27,102.445,602,0
+CMS_B.US,D,20190318,000000,103.02,103.25,103.02,103.25,431,0
+CMS_B.US,D,20190320,000000,102.04,102.04,102.04,102.04,28,0
+CMS_B.US,D,20190321,000000,102.75,102.75,102.75,102.75,18,0
+CMS_B.US,D,20190322,000000,104,104,102.59,102.59,213,0
+CMS_B.US,D,20190325,000000,102.46,103.123,102.46,103.123,302,0
+CMS_B.US,D,20190326,000000,102.02,103.106,102.02,102.436,360,0
+CMS_B.US,D,20190328,000000,102.526,102.526,102.526,102.526,12,0
+CMS_B.US,D,20190329,000000,103.39,104,103,103,202,0
+CMS_B.US,D,20190401,000000,104,104,103.9,103.9,139,0
+CMS_B.US,D,20190402,000000,103.07,103.75,102.99,103.75,160,0
+CMS_B.US,D,20190403,000000,103,103,103,103,123,0
+CMS_B.US,D,20190404,000000,102.5,102.5,102.5,102.5,10,0
+CMS_B.US,D,20190405,000000,102.857,103,102.857,103,142,0
+CMS_B.US,D,20190408,000000,104.5,104.5,104,104,2228,0
+CMS_B.US,D,20190409,000000,102.444,102.444,101.2,101.75,320,0
+CMS_B.US,D,20190410,000000,102.065,102.065,102.065,102.065,101,0
+CMS_B.US,D,20190411,000000,102.12,103.98,102,102.75,6080,0
+CMS_B.US,D,20190412,000000,103.139,103.139,102.57,102.783,395,0
+CMS_B.US,D,20190415,000000,103.25,104,103,103,9095,0
+CMS_B.US,D,20190416,000000,102.5,102.5,102.5,102.5,10,0
+CMS_B.US,D,20190417,000000,102.1,102.1,102.1,102.1,11,0
+CMS_B.US,D,20190418,000000,103,103,102.73,102.73,142,0
+CMS_B.US,D,20190422,000000,102.2,102.2,102.2,102.2,84,0
+CMS_B.US,D,20190423,000000,103.528,103.528,103.528,103.528,801,0
+CMS_B.US,D,20190424,000000,102.19,102.19,102.19,102.19,262,0
+CMS_B.US,D,20190426,000000,102.557,102.557,102.3,102.3,105,0
+CMS_B.US,D,20190429,000000,102.27,103,102.27,102.97,412,0
+CMS_B.US,D,20190430,000000,102.94,103.9,102.7,102.7,641,0
+CMS_B.US,D,20190501,000000,102.35,103.5,102.35,103.5,40,0
+CMS_B.US,D,20190503,000000,103.517,103.517,102.818,102.818,76,0
+CMS_B.US,D,20190508,000000,104,104,104,104,20,0
+CMS_B.US,D,20190509,000000,102.75,103.9,102.75,103.9,712,0
+CMS_B.US,D,20190510,000000,103.3,103.3,103.3,103.3,175,0
+CMS_B.US,D,20190517,000000,104,104.02,104,104,232,0
+CMS_B.US,D,20190522,000000,103.5,103.707,103.5,103.707,61,0
+CMS_B.US,D,20190524,000000,103.5,103.76,103.5,103.76,24,0
+CMS_B.US,D,20190528,000000,103.71,103.71,103.71,103.71,15,0
+CMS_B.US,D,20190529,000000,103.5,103.683,102.55,102.55,240,0
+CMS_B.US,D,20190530,000000,103,103.5,103,103.25,407,0
+CMS_B.US,D,20190531,000000,103.25,104,102.5,103.013,229,0
+CMS_B.US,D,20190603,000000,104,104,104,104,154,0
+CMS_B.US,D,20190604,000000,103.85,103.85,103.85,103.85,161,0
+CMS_B.US,D,20190605,000000,101.56,101.56,101.56,101.56,312,0
+CMS_B.US,D,20190607,000000,102.73,102.73,102.73,102.73,14,0
+CMS_B.US,D,20190610,000000,103.87,103.95,103.86,103.95,780,0
+CMS_B.US,D,20190611,000000,104.02,104.3,104,104,168,0
+CMS_B.US,D,20190612,000000,104.25,104.25,104.25,104.25,275,0
+CMS_B.US,D,20190617,000000,104.5,104.5,104.5,104.5,106,0
+CMS_B.US,D,20190618,000000,103.328,103.36,103.328,103.36,138,0
+CMS_B.US,D,20190619,000000,103.36,104,103.31,104,210,0
+CMS_B.US,D,20190620,000000,103.953,103.953,103.783,103.783,121,0
+CMS_B.US,D,20190621,000000,102.91,102.91,102.91,102.91,20,0
+CMS_B.US,D,20190624,000000,104.25,104.25,103.56,103.56,315,0
+CMS_B.US,D,20190625,000000,103.06,103.06,103.03,103.03,401,0
+CMS_B.US,D,20190626,000000,103.05,103.99,103.05,103.88,136,0
+CMS_B.US,D,20190627,000000,104.35,104.5,104,104,560,0
+CMS_B.US,D,20190628,000000,103.985,103.985,103.985,103.985,24,0
+CMS_B.US,D,20190701,000000,104.5,104.5,104.5,104.5,153,0
+CMS_B.US,D,20190702,000000,103.779,104.5,103.779,104.5,146,0
+CMS_B.US,D,20190703,000000,103.06,104.5,103.01,103.7,286,0
+CMS_B.US,D,20190705,000000,104,104,104,104,79,0
+CMS_B.US,D,20190710,000000,104.051,104.5,104.051,104.5,444,0
+CMS_B.US,D,20190715,000000,104.48,107.45,104.48,106.99,3074,0
+CMS_B.US,D,20190716,000000,105.5,105.5,104.75,104.75,1740,0
+CMS_B.US,D,20190717,000000,104.75,104.75,104.73,104.73,80,0
+CMS_B.US,D,20190718,000000,104.7,104.76,104.7,104.7,188,0
+CMS_B.US,D,20190719,000000,104.7,104.7,104.7,104.7,62,0
+CMS_B.US,D,20190722,000000,104.71,104.71,104.71,104.71,61,0
+CMS_B.US,D,20190723,000000,106.25,106.25,104.55,104.55,313,0
+CMS_B.US,D,20190724,000000,104.269,104.269,104.269,104.269,81,0
+CMS_B.US,D,20190730,000000,105.47,105.5,104.949,104.979,490,0
+CMS_B.US,D,20190731,000000,104.375,104.771,104.375,104.771,443,0
+CMS_B.US,D,20190801,000000,104.25,104.25,104.25,104.25,104,0
+CMS_B.US,D,20190802,000000,104.25,104.28,104.25,104.28,102,0
+CMS_B.US,D,20190805,000000,104.5,104.5,104.5,104.5,20,0
+CMS_B.US,D,20190807,000000,105.25,105.25,105.25,105.25,100,0
+CMS_B.US,D,20190812,000000,105.5,105.5,105.5,105.5,150,0
+CMS_B.US,D,20190813,000000,105,105,105,105,348,0
+CMS_B.US,D,20190814,000000,103.6,105,103.51,104.138,1259,0
+CMS_B.US,D,20190815,000000,105,105.1,105,105.05,472,0
+CMS_B.US,D,20190816,000000,105,105,105,105,161,0
+CMS_B.US,D,20190819,000000,104.906,104.906,104.9,104.9,163,0
+CMS_B.US,D,20190820,000000,105.13,105.13,105.13,105.13,100,0
+CMS_B.US,D,20190821,000000,103.95,106,103.95,106,145,0
+CMS_B.US,D,20190823,000000,105.2,105.253,104.87,105.252,233,0
+CMS_B.US,D,20190827,000000,104.9,105.97,104.9,105.97,2041,0
+CMS_B.US,D,20190828,000000,105,105.01,105,105.01,250,0
+CMS_B.US,D,20190829,000000,105.65,105.65,105.524,105.524,68,0
+CMS_B.US,D,20190830,000000,104.398,104.398,104.398,104.398,20,0
+CMS_B.US,D,20190903,000000,104.4,107,104.4,107,1191,0
+CMS_B.US,D,20190905,000000,105.01,105.01,105.01,105.01,19,0
+CMS_B.US,D,20190909,000000,106.8,107,106.8,107,305,0
+CMS_B.US,D,20190910,000000,106.482,106.482,106.482,106.482,191,0
+CMS_B.US,D,20190912,000000,105.5,107,105.5,107,437,0
+CMS_B.US,D,20190916,000000,106.402,107,106.258,107,1050,0
+CMS_B.US,D,20190917,000000,106.012,106.012,106.012,106.012,96,0
+CMS_B.US,D,20190919,000000,107,107,106.473,107,120,0
+CMS_B.US,D,20190923,000000,107,107,106.625,107,701,0
+CMS_B.US,D,20190924,000000,107,107,106.513,107,774,0
+CMS_B.US,D,20191001,000000,107,107,107,107,101,0
+CMS_B.US,D,20191002,000000,106.372,106.372,106.372,106.372,40,0
+CMS_B.US,D,20191004,000000,106.049,106.049,106.049,106.049,101,0
+CMS_B.US,D,20191007,000000,106,107,106,106.63,1201,0
+CMS_B.US,D,20191009,000000,106,106.2,106,106,112,0
+CMS_B.US,D,20191010,000000,106.9,106.9,106,106,344,0
+CMS_B.US,D,20191011,000000,106.99,106.99,106.99,106.99,26,0
+CMS_B.US,D,20191015,000000,105.65,105.65,105.65,105.65,21,0
+CMS_B.US,D,20191016,000000,105.6,105.6,105.6,105.6,36,0
+CMS_B.US,D,20191017,000000,106.99,106.99,106.99,106.99,10,0
+CMS_B.US,D,20191022,000000,106,106,106,106,83,0
+CMS_B.US,D,20191023,000000,106.246,107,106.06,106.15,573,0
+CMS_B.US,D,20191028,000000,106.96,107,106.69,107,677,0
+CMS_B.US,D,20191029,000000,107.3,107.3,106.2,106.954,365,0
+CMS_B.US,D,20191031,000000,106.513,109.737,106.513,108.09,479,0
+CMS_B.US,D,20191101,000000,106.5,110.4,106.18,107.875,531,0
+CMS_B.US,D,20191104,000000,107.3,107.3,107.3,107.3,250,0
+CMS_B.US,D,20191105,000000,107,108.5,107,108.5,133,0
+CMS_B.US,D,20191107,000000,106.38,106.99,106.33,106.33,438,0
+CMS_B.US,D,20191108,000000,107.23,107.23,106.35,106.35,347,0
+CMS_B.US,D,20191112,000000,107.1,107.1,107.1,107.1,212,0
+CMS_B.US,D,20191113,000000,106.21,106.25,106.21,106.25,60,0
+CMS_B.US,D,20191115,000000,109.99,109.99,106.21,106.21,525,0
+CMS_B.US,D,20191118,000000,106.15,106.427,106.15,106.427,65,0
+CMS_B.US,D,20191119,000000,107,107,107,107,128,0
+CMS_B.US,D,20191120,000000,107.164,107.169,107.164,107.169,115,0
+CMS_B.US,D,20191122,000000,107.18,107.18,106.5,107.1,502,0
+CMS_B.US,D,20191125,000000,107.4,107.4,107.4,107.4,51,0
+CMS_B.US,D,20191126,000000,106.85,106.85,106.85,106.85,20,0
+CMS_B.US,D,20191127,000000,108.022,109.093,108.022,109,258,0
+CMS_B.US,D,20191129,000000,108.328,108.328,107.5,108.328,60,0
+CMS_B.US,D,20191202,000000,108.369,108.382,107.5,107.5,105,0
+CMS_B.US,D,20191203,000000,108.358,108.358,107.15,107.536,182,0
+CMS_B.US,D,20191205,000000,107.02,107.02,107.02,107.02,10,0
+CMS_B.US,D,20191210,000000,107.25,107.25,107.25,107.25,310,0
+CMS_B.US,D,20191211,000000,107.15,107.5,107.15,107.5,870,0
+CMS_B.US,D,20191213,000000,108,108,108,108,50,0
+CMS_B.US,D,20191216,000000,109.5,109.826,108.01,108.01,751,0
+CMS_B.US,D,20191218,000000,108.04,108.04,108.04,108.04,53,0
+CMS_B.US,D,20191220,000000,108.03,109.25,108.03,109.25,25,0
+CMS_B.US,D,20191223,000000,108.5,108.5,108.5,108.5,31,0
+CMS_B.US,D,20191226,000000,108.952,109.644,108.952,109.644,31,0
+CMS_B.US,D,20191227,000000,109.5,109.5,109.5,109.5,100,0
+CMS_B.US,D,20200102,000000,110.5,110.8,109,109,412,0
+CMS_B.US,D,20200103,000000,109.425,109.425,109.425,109.425,39,0
+CMS_B.US,D,20200106,000000,109.35,109.35,109.35,109.35,14,0
+CMS_B.US,D,20200107,000000,109.99,109.99,109.99,109.99,11,0
+CMS_B.US,D,20200108,000000,109.7,109.724,109.15,109.15,223,0
+CMS_B.US,D,20200109,000000,109,109,109,109,31,0
+CMS_B.US,D,20200110,000000,110.267,110.267,109,109,140,0
+CMS_B.US,D,20200113,000000,110,110,110,110,229,0
+CMS_B.US,D,20200115,000000,109.02,109.7,109.02,109.7,458,0
+CMS_B.US,D,20200116,000000,109.05,110.935,109.05,110.935,51,0
+CMS_B.US,D,20200117,000000,111.828,111.828,111.828,111.828,54,0
+CMS_B.US,D,20200121,000000,112.284,112.555,111.84,111.84,923,0
+CMS_B.US,D,20200127,000000,110.984,110.984,110.984,110.984,100,0
+CMS_B.US,D,20200128,000000,110.16,110.5,110,110.301,231,0
+CMS_B.US,D,20200129,000000,109.52,109.52,109.52,109.52,100,0
+CMS_B.US,D,20200130,000000,111.963,112,109.95,109.95,734,0
+CMS_B.US,D,20200131,000000,109.95,109.95,109.95,109.95,47,0
+CMS_B.US,D,20200204,000000,110.041,110.041,110.041,110.041,33,0
+CMS_B.US,D,20200205,000000,110.5,110.5,110.5,110.5,62,0
+CMS_B.US,D,20200210,000000,111.01,111.01,111.01,111.01,11,0
+CMS_B.US,D,20200211,000000,111,111,109,109.11,596,0
+CMS_B.US,D,20200212,000000,109,109.327,109,109,470,0
+CMS_B.US,D,20200213,000000,109.956,111.89,109,109.6,1586,0
+CMS_B.US,D,20200214,000000,109.5,109.5,109.5,109.5,205,0
+CMS_B.US,D,20200218,000000,108.75,108.75,108.75,108.75,306,0
+CMS_B.US,D,20200220,000000,110.3,110.3,110.3,110.3,17,0
+CMS_B.US,D,20200221,000000,110.062,110.062,109.01,109.5,449,0
+CMS_B.US,D,20200224,000000,109.42,110.527,108.98,110.39,1081,0
+CMS_B.US,D,20200225,000000,109.73,109.915,109.406,109.622,1447,0
+CMS_B.US,D,20200226,000000,109.5,110.45,109.5,109.792,207,0
+CMS_B.US,D,20200227,000000,109.75,109.88,109.75,109.88,222,0
+CMS_B.US,D,20200228,000000,109.9,109.9,109.656,109.656,188,0
+CMS_B.US,D,20200302,000000,109.51,109.6,109.5,109.5,968,0
+CMS_B.US,D,20200303,000000,109.51,109.51,107.41,108.09,644,0
+CMS_B.US,D,20200304,000000,112,112,108,109.08,520,0
+CMS_B.US,D,20200309,000000,109.08,110,108,108.5,737,0
+CMS_B.US,D,20200310,000000,109,109,109,109,61,0
+CMS_B.US,D,20200311,000000,109.02,109.7,109,109.7,770,0
+CMS_B.US,D,20200312,000000,109,109.8,109,109.06,1568,0
+CMS_B.US,D,20200313,000000,109.766,109.766,109,109.03,563,0
+CMS_B.US,D,20200316,000000,109,109.4515,107,107.904,853,0
+CMS_B.US,D,20200317,000000,108.5,108.5,107.56,107.9817,314,0
+CMS_B.US,D,20200318,000000,106.37,108.8699,106.25,107,477,0
+CMS_B.US,D,20200319,000000,105.5,106.5,105.5,106.5,261,0
+CMS_B.US,D,20200320,000000,106.5,109.85,106.5,107.3028,270,0
+CMS_B.US,D,20200323,000000,106.97,106.9915,106.97,106.9915,200,0
+CMS_B.US,D,20200330,000000,105.35,105.35,105.35,105.35,43,0
+CMS_B.US,D,20200401,000000,108.5,108.5,105.1079,105.1079,85,0
+CMS_B.US,D,20200402,000000,107.1803,107.1803,107,107,58,0
+CMS_B.US,D,20200403,000000,106.4803,106.4803,106.4803,106.4803,42,0
+CMS_B.US,D,20200406,000000,106.05,106.05,106,106,105,0
+CMS_B.US,D,20200407,000000,106.297,106.5,106.297,106.5,257,0
+CMS_B.US,D,20200409,000000,106,106.96,106,106,343,0
+CMS_B.US,D,20200413,000000,105.5,106.547,105,106.547,945,0
+CMS_B.US,D,20200414,000000,106.6,107,104.9,106.2,1348,0
+CMS_B.US,D,20200415,000000,104.92,105.5,104.92,105.2243,661,0
+CMS_B.US,D,20200416,000000,104.87,105.25,104,104.5408,660,0
+CMS_B.US,D,20200417,000000,104.775,104.775,104.0502,104.5,240,0
+CMS_B.US,D,20200420,000000,105.0762,105.1416,105.0762,105.1416,157,0
+CMS_B.US,D,20200421,000000,105.4998,105.5,104.9,104.9,516,0
+CMS_B.US,D,20200422,000000,104.9999,105.4999,104.93,104.93,724,0
+CMS_B.US,D,20200424,000000,105,105,105,105,171,0
+CMS_B.US,D,20200427,000000,105.5,105.5,105.07,105.07,1086,0
+CMS_B.US,D,20200428,000000,105.5,105.5,105.4057,105.4057,115,0
+CMS_B.US,D,20200429,000000,105.07,108,105.02,108,933,0
+CMS_B.US,D,20200508,000000,108,108,107.5503,107.5503,137,0
+CMS_B.US,D,20200511,000000,108,108,107.5,107.5,600,0
+CMS_B.US,D,20200512,000000,108,108.25,108,108.0001,257,0
+CMS_B.US,D,20200515,000000,107,107.0001,106.01,106.53,110,0
+CMS_B.US,D,20200518,000000,108.4663,108.5,108.4663,108.4999,62,0
+CMS_B.US,D,20200519,000000,107.5,107.5,106.25,106.25,484,0
+CMS_B.US,D,20200520,000000,108.48,108.48,106.26,106.4,349,0
+CMS_B.US,D,20200521,000000,108.46,108.46,106.51,106.51,82,0
+CMS_B.US,D,20200522,000000,106.5,106.55,106.5,106.55,83,0
+CMS_B.US,D,20200526,000000,108.5,108.5,107.01,107.244,410,0
+CMS_B.US,D,20200527,000000,107.75,108.5,107.525,107.525,250,0
+CMS_B.US,D,20200529,000000,108.5,108.5,108.5,108.5,16,0
+CMS_B.US,D,20200602,000000,109.2801,109.2801,109,109,803,0
+CMS_B.US,D,20200603,000000,109,109,109,109,92,0
+CMS_B.US,D,20200608,000000,109.1,109.1,109.1,109.1,22,0
+CMS_B.US,D,20200609,000000,109.1,109.2154,107.25,108,1157,0
+CMS_B.US,D,20200610,000000,107.328,108,106.95,108,375,0
+CMS_B.US,D,20200612,000000,107.58,107.58,106.95,107.0673,111,0
+CMS_B.US,D,20200615,000000,107.454,108,106.95,108,219,0
+CMS_B.US,D,20200617,000000,107.9842,108,107.9842,108,102,0
+CMS_B.US,D,20200618,000000,107.65,107.65,107.3663,107.3663,883,0
+CMS_B.US,D,20200622,000000,107.97,108,107.01,108,952,0
+CMS_B.US,D,20200623,000000,108.95,108.95,108.95,108.95,92,0
+CMS_B.US,D,20200625,000000,107.01,107.01,107.01,107.01,52,0
+CMS_B.US,D,20200629,000000,106.51,106.51,106.51,106.51,41,0
+CMS_B.US,D,20200701,000000,108.95,108.95,107.25,108.95,77,0
+CMS_B.US,D,20200702,000000,108.9499,108.9499,108.9499,108.9499,42,0
+CMS_B.US,D,20200706,000000,108,108,108,108,232,0
+CMS_B.US,D,20200707,000000,108.8241,108.8241,106.51,106.51,287,0
+CMS_B.US,D,20200708,000000,108.7,108.7,108.7,108.7,76,0
+CMS_B.US,D,20200709,000000,107.785,107.9801,107.785,107.9801,98,0
+CMS_B.US,D,20200713,000000,106.64,108.25,106.64,106.9,538,0
+CMS_B.US,D,20200715,000000,106.6,107.1,106.6,106.6651,276,0
+CMS_B.US,D,20200716,000000,106.9086,107.04,106.9086,107.04,372,0
+CMS_B.US,D,20200717,000000,107.62,107.62,107.62,107.62,18,0
+CMS_B.US,D,20200720,000000,108.24,108.88,107.998,108.88,340,0
+CMS_B.US,D,20200721,000000,108.25,108.25,108.25,108.25,23,0
+CMS_B.US,D,20200722,000000,108.8999,108.8999,108.8999,108.8999,26,0
+CMS_B.US,D,20200724,000000,107.75,107.7502,107.5,107.5,107,0
+CMS_B.US,D,20200727,000000,107.4,108.82,107.4,108.82,32,0
+CMS_B.US,D,20200728,000000,107.4,108.4,107.4,108.3999,254,0
+CMS_B.US,D,20200729,000000,108.4,108.85,108.2402,108.85,161,0
+CMS_B.US,D,20200730,000000,108.9,108.9,107.56,107.8101,516,0
+CMS_B.US,D,20200731,000000,108.01,108.4563,108.01,108.03,118,0
+CMS_B.US,D,20200803,000000,108.3,108.9,108.01,108.01,427,0
+CMS_B.US,D,20200804,000000,108.5,108.5,108,108,156,0
+CMS_B.US,D,20200805,000000,108.01,108.75,108.01,108.5,342,0
+CMS_B.US,D,20200806,000000,108.5,108.5,108.5,108.5,35,0
+CMS_B.US,D,20200807,000000,108.75,108.75,108.75,108.75,30,0
+CMS_B.US,D,20200810,000000,108.8,108.8798,108.8,108.8798,308,0
+CMS_B.US,D,20200811,000000,108.8,113.08,108.8,113.0799,559,0
+CMS_B.US,D,20200812,000000,110.2,110.351,108,108,1591,0
+CMS_B.US,D,20200813,000000,109.7,109.7,109.5,109.5,55,0
+CMS_B.US,D,20200814,000000,109.5016,109.918,109.5006,109.831,600,0
+CMS_B.US,D,20200817,000000,110.3,111.42,110.156,111.3,387,0
+CMS_B.US,D,20200818,000000,110.8969,110.8969,110.8969,110.8969,159,0
+CMS_B.US,D,20200820,000000,110.5,111.45,110,110.2999,1450,0
+CMS_B.US,D,20200821,000000,110.72,110.72,110,110,52,0
+CMS_B.US,D,20200824,000000,110.5,110.5,110.5,110.5,101,0
+CMS_B.US,D,20200825,000000,110.5,110.5,110.4923,110.4923,228,0
+CMS_B.US,D,20200827,000000,111,111.5,111,111.5,121,0
+CMS_B.US,D,20200828,000000,111,111,111,111,12,0
+CMS_B.US,D,20200831,000000,110.95,110.95,110.5,110.5,109,0
+CMS_B.US,D,20200901,000000,110.5,110.5,110.5,110.5,35,0
+CMS_B.US,D,20200902,000000,111.46,111.46,111.46,111.46,42,0
+CMS_B.US,D,20200903,000000,111.45,111.45,107.09,107.09,2032,0
+CMS_B.US,D,20200904,000000,108.0023,109.87,107.3,107.45,596,0
+CMS_B.US,D,20200908,000000,107.88,107.88,107.88,107.88,34,0
+CMS_B.US,D,20200909,000000,108.5999,109.14,108.5998,109.0999,795,0
+CMS_B.US,D,20200910,000000,108,109.05,108,109.05,400,0
+CMS_B.US,D,20200911,000000,109.08,109.1,107.34,107.5,3042,0
+CMS_B.US,D,20200915,000000,108.7,108.75,108.25,108.5,252,0
+CMS_B.US,D,20200916,000000,109.07,109.07,108.365,108.5,364,0
+CMS_B.US,D,20200917,000000,109.48,109.48,108.9414,108.9414,202,0
+CMS_B.US,D,20200918,000000,108.5,108.5,108.25,108.44,443,0
+CMS_B.US,D,20200922,000000,108.5,108.5,108.1957,108.315,394,0
+CMS_B.US,D,20200923,000000,108.5,108.5,108.11,108.11,130,0
+CMS_B.US,D,20200924,000000,108,108.795,108,108.36,584,0
+CMS_B.US,D,20200929,000000,108.525,110.2899,108.525,110.2899,313,0
+CMS_B.US,D,20200930,000000,109.6,109.6,108.5,108.5,514,0
+CMS_B.US,D,20201001,000000,110.3,110.3,99.6,108.1,449,0
+CMS_B.US,D,20201002,000000,110.2999,110.2999,110.2999,110.2999,42,0
+CMS_B.US,D,20201005,000000,108.65,109.19,108.4,108.4,340,0
+CMS_B.US,D,20201006,000000,108.42,108.55,108.42,108.55,395,0
+CMS_B.US,D,20201007,000000,109,110.24,109,110.24,48,0
+CMS_B.US,D,20201008,000000,109.5042,109.5042,109,109,58,0
+CMS_B.US,D,20201009,000000,109.8486,109.8486,109.8486,109.8486,47,0
+CMS_B.US,D,20201012,000000,109.7,109.7,109.7,109.7,11,0
+CMS_B.US,D,20201013,000000,109.08,109.0801,108.73,108.73,228,0
+CMS_B.US,D,20201014,000000,109.5,109.5,109.5,109.5,12,0
+CMS_B.US,D,20201015,000000,109.5,109.5,108.75,108.75,89,0
+CMS_B.US,D,20201016,000000,109,109,109,109,14,0
+CMS_B.US,D,20201020,000000,110.9,110.9,110,110.0001,235,0
+CMS_B.US,D,20201021,000000,109.99,110,108.8,108.8,436,0
+CMS_B.US,D,20201022,000000,108.81,109.8,108.8,108.8,350,0
+CMS_B.US,D,20201023,000000,109.405,109.97,109.405,109.97,157,0
+CMS_B.US,D,20201027,000000,108.81,109.9999,108.81,109.72,200,0
+CMS_B.US,D,20201028,000000,109.36,112.25,108.8132,110.655,1621,0
+CMS_B.US,D,20201029,000000,108.9,109.5,108.8,109.5,187,0
+CMS_B.US,D,20201030,000000,111.95,111.95,111.95,111.95,95,0
+CMS_B.US,D,20201102,000000,109.02,110.7354,109,110.01,1095,0
+CMS_B.US,D,20201103,000000,109.43,111.88,109.01,111.88,317,0
+CMS_B.US,D,20201104,000000,111.9,111.9,111.9,111.9,97,0
+CMS_B.US,D,20201106,000000,111.95,111.95,111.95,111.95,13,0
+CMS_B.US,D,20201109,000000,110.308,110.75,109.11,109.282,1402,0
+CMS_B.US,D,20201110,000000,109.6,110,109.6,109.98,240,0
+CMS_B.US,D,20201111,000000,111.8524,111.8524,111.38,111.38,507,0
+CMS_B.US,D,20201112,000000,109.3001,110.0939,109.3,109.39,789,0
+CMS_B.US,D,20201113,000000,109.02,109.02,109.02,109.02,101,0
+CMS_B.US,D,20201116,000000,109.02,110.99,109.02,109.9783,378,0
+CMS_B.US,D,20201117,000000,109.5,110,109.5,109.98,1611,0
+CMS_B.US,D,20201118,000000,110.33,110.33,109.75,110,2125,0
+CMS_B.US,D,20201119,000000,109.5,110,109.5,110,361,0
+CMS_B.US,D,20201120,000000,109.8162,109.8162,109.8064,109.8064,111,0
+CMS_B.US,D,20201123,000000,109.84,109.84,109.82,109.82,141,0
+CMS_B.US,D,20201124,000000,109.75,110.54,109.75,110.125,470,0
+CMS_B.US,D,20201125,000000,110.05,110.05,109.89,110,1285,0
+CMS_B.US,D,20201127,000000,110.875,110.875,109.56,110.65,595,0
+CMS_B.US,D,20201130,000000,109.87,111.23,109.59,109.8724,554,0
+CMS_B.US,D,20201201,000000,111.04,111.04,109.89,109.99,207,0
+CMS_B.US,D,20201202,000000,111.7215,111.7215,111.7215,111.7215,152,0
+CMS_B.US,D,20201203,000000,110.85,110.85,109.95,110,998,0
+CMS_B.US,D,20201204,000000,109.67,110,109.0601,110,157,0
+CMS_B.US,D,20201207,000000,110,110.494,109.9,110.494,236,0
+CMS_B.US,D,20201208,000000,109.55,109.9999,109.41,109.705,382,0
+CMS_B.US,D,20201209,000000,109.97,110.25,109.15,109.15,392,0
+CMS_B.US,D,20201210,000000,109.63,109.63,109,109,168,0
+CMS_B.US,D,20201211,000000,109.06,109.49,109.05,109.2534,292,0
+CMS_B.US,D,20201214,000000,109.42,109.42,109.07,109.07,46,0
+CMS_B.US,D,20201215,000000,109,109.4766,109,109.07,501,0
+CMS_B.US,D,20201216,000000,109.68,109.68,109.07,109.59,163,0
+CMS_B.US,D,20201217,000000,109.64,109.75,109.22,109.22,740,0
+CMS_B.US,D,20201218,000000,109,109.41,109,109.41,697,0
+CMS_B.US,D,20201221,000000,109.69,109.69,109.1,109.1,645,0
+CMS_B.US,D,20201222,000000,109.6,109.8,109.43,109.5,441,0
+CMS_B.US,D,20201223,000000,109.46,109.7,109.43,109.7,541,0
+CMS_B.US,D,20201228,000000,109.5,109.545,109,109.05,793,0
+CMS_B.US,D,20201229,000000,109.06,110.025,109,109.85,753,0
+CMS_B.US,D,20201230,000000,110.45,110.45,109.76,109.8507,646,0
+CMS_B.US,D,20201231,000000,110,110,109.05,109.05,141,0
+CMS_B.US,D,20210104,000000,109,110.35,109,109.5,381,0
+CMS_B.US,D,20210105,000000,109.09,110,109.09,110,880,0
+CMS_B.US,D,20210106,000000,110,110,109.06,109.06,637,0
+CMS_B.US,D,20210107,000000,109.07,109.43,109.07,109.23,117,0
+CMS_B.US,D,20210108,000000,109.462,109.462,109.462,109.462,31,0
+CMS_B.US,D,20210111,000000,109.5455,109.58,109.4345,109.46,185,0
+CMS_B.US,D,20210112,000000,109.46,109.63,109.05,109.63,536,0
+CMS_B.US,D,20210113,000000,109.63,109.63,109.16,109.42,408,0
+CMS_B.US,D,20210114,000000,109.34,109.4,109.34,109.4,140,0
+CMS_B.US,D,20210115,000000,109.4,109.4,109.2512,109.33,96,0
+CMS_B.US,D,20210119,000000,109,109.4,109,109.33,1406,0
+CMS_B.US,D,20210120,000000,109.2,110.41,109.15,110.41,851,0
+CMS_B.US,D,20210121,000000,109.28,109.875,109.28,109.28,442,0
+CMS_B.US,D,20210122,000000,109.25,109.95,109.25,109.95,341,0
+CMS_B.US,D,20210125,000000,109.28,109.7963,109.25,109.7963,341,0
+CMS_B.US,D,20210126,000000,110.43,110.43,110.43,110.43,21,0
+CMS_B.US,D,20210127,000000,109.47,109.85,109.25,109.25,231,0
+CMS_B.US,D,20210129,000000,109.8,110.4443,109.0028,109.0028,501,0
+CMS_B.US,D,20210201,000000,110.19,110.19,110.19,110.19,11,0
+CMS_B.US,D,20210202,000000,110.82,110.98,109.5531,110.98,556,0
+CMS_B.US,D,20210203,000000,110.96,110.96,110.275,110.275,322,0
+CMS_B.US,D,20210204,000000,110.265,110.5,110.265,110.5,32,0
+CMS_B.US,D,20210205,000000,110.96,111,110.6057,110.635,294,0
+CMS_B.US,D,20210208,000000,110.62,110.91,110.2,110.91,451,0
+CMS_B.US,D,20210209,000000,110.85,110.85,110.2,110.2,79,0
+CMS_B.US,D,20210210,000000,110.5,110.875,110.45,110.75,419,0
+CMS_B.US,D,20210211,000000,110.75,110.75,110.425,110.425,88,0
+CMS_B.US,D,20210212,000000,110,110.4165,110,110.25,173,0
+CMS_B.US,D,20210216,000000,109.92,109.92,109.92,109.92,47,0
+CMS_B.US,D,20210217,000000,109.96,110.99,109.755,109.8,209,0
+CMS_B.US,D,20210218,000000,110.5,111.75,109.31,109.31,998,0
+CMS_B.US,D,20210219,000000,110.75,111.7,110.75,111.7,61,0
+CMS_B.US,D,20210222,000000,110.54,111.75,110.54,111,203,0
+CMS_B.US,D,20210223,000000,111.0058,111.0058,110.94,110.94,202,0
+CMS_B.US,D,20210224,000000,110.3,111.185,110.3,111.185,111,0
+CMS_B.US,D,20210225,000000,110.8,112.5,110.8,112.5,470,0
+CMS_B.US,D,20210226,000000,112.44,112.48,110,110,463,0
+CMS_B.US,D,20210302,000000,111.44,111.44,110,111.425,712,0
+CMS_B.US,D,20210303,000000,112.45,112.45,109.63,109.65,300,0
+CMS_B.US,D,20210304,000000,110.0639,110.3,109.4777,109.66,754,0
+CMS_B.US,D,20210305,000000,109.5,109.5,109.5,109.5,16,0
+CMS_B.US,D,20210309,000000,109.93,110.01,109.5,110.01,218,0
+CMS_B.US,D,20210310,000000,111,111,110.01,110.01,91,0
+CMS_B.US,D,20210312,000000,110.5155,110.5155,110.5155,110.5155,100,0
+CMS_B.US,D,20210315,000000,110.86,110.86,110.86,110.86,105,0
+CMS_B.US,D,20210317,000000,110.87,110.87,110.01,110.01,488,0
+CMS_B.US,D,20210318,000000,110,110,110,110,32,0
+CMS_B.US,D,20210319,000000,110,110.4205,106.09,109.28,1488,0
+CMS_B.US,D,20210322,000000,110.87,110.87,109.1,109.9,364,0
+CMS_B.US,D,20210323,000000,109.14,109.7501,109.14,109.7501,152,0
+CMS_B.US,D,20210325,000000,110.83,110.83,110.1,110.1,217,0
+CMS_B.US,D,20210326,000000,110.15,110.15,110.15,110.15,21,0
+CMS_B.US,D,20210329,000000,110.15,110.1501,110,110,852,0
+CMS_B.US,D,20210330,000000,110.84,110.84,110,110.1,258,0
+CMS_B.US,D,20210331,000000,110.4999,110.4999,110.11,110.11,71,0
+CMS_B.US,D,20210401,000000,110.84,110.84,110.2415,110.31,961,0
+CMS_B.US,D,20210405,000000,110.3,110.84,110.3,110.35,901,0
+CMS_B.US,D,20210406,000000,110.4,111.65,110.4,111.65,713,0
+CMS_B.US,D,20210407,000000,111.08,111.291,110.51,111.291,105,0
+CMS_B.US,D,20210408,000000,111.65,112.4499,110.52,110.52,149,0
+CMS_B.US,D,20210409,000000,111.01,112.28,110.51,112.28,224,0
+CMS_B.US,D,20210412,000000,111.45,111.45,110.6101,110.8248,478,0
+CMS_B.US,D,20210413,000000,110.8,112.29,110.8,111.6134,232,0
+CMS_B.US,D,20210414,000000,111.56,111.56,111.56,111.56,36,0
+CMS_B.US,D,20210415,000000,111.878,111.878,111.155,111.155,289,0
+CMS_B.US,D,20210416,000000,112.25,112.27,111.48,111.48,276,0
+CMS_B.US,D,20210419,000000,112.0647,112.0647,110.87,111.2499,406,0
+CMS_B.US,D,20210420,000000,111,112.1492,110.81,110.84,286,0
+CMS_B.US,D,20210421,000000,111.155,111.39,111.155,111.39,84,0
+CMS_B.US,D,20210422,000000,110.9557,111.0966,110.01,110.01,441,0
+CMS_B.US,D,20210423,000000,111.36,111.3999,111.36,111.3999,121,0
+CMS_B.US,D,20210426,000000,110.7848,110.7848,110.05,110.05,91,0
+CMS_B.US,D,20210427,000000,110.015,110.3307,110.015,110.3307,488,0
+CMS_B.US,D,20210428,000000,110.27,110.865,110.27,110.8147,187,0
+CMS_B.US,D,20210429,000000,110.25,110.61,110.1442,110.61,294,0
+CMS_B.US,D,20210430,000000,110.98,110.98,110.805,110.81,204,0
+CMS_B.US,D,20210503,000000,111,111.085,110,110.7487,866,0
+CMS_B.US,D,20210504,000000,110.4238,110.4238,110.4238,110.4238,36,0
+CMS_B.US,D,20210505,000000,110.8076,111.1585,110.8,111.1585,212,0
+CMS_B.US,D,20210506,000000,110.85,110.85,109.9964,110.55,1072,0
+CMS_B.US,D,20210507,000000,110.275,110.55,110.275,110.28,521,0
+CMS_B.US,D,20210510,000000,110.05,110.5,110,110.5,1138,0
+CMS_B.US,D,20210511,000000,110.9048,110.9048,109,109.44,1003,0
+CMS_B.US,D,20210512,000000,109.44,110,108.68,108.68,217,0
+CMS_B.US,D,20210513,000000,110.0911,110.0911,109.1879,110.0382,351,0
+CMS_B.US,D,20210514,000000,109.16,109.9401,109.15,109.16,513,0
+CMS_B.US,D,20210517,000000,109.2,109.2,109,109.2,76,0
+CMS_B.US,D,20210518,000000,109.85,109.85,109.42,109.42,135,0
+CMS_B.US,D,20210519,000000,109.5,109.9,109.3,109.3,383,0
+CMS_B.US,D,20210520,000000,109.3,109.3,109.3,109.3,105,0
+CMS_B.US,D,20210521,000000,109.69,109.69,109.69,109.69,121,0
+CMS_B.US,D,20210524,000000,109.36,109.8999,107.02,108.74,1819,0
+CMS_B.US,D,20210525,000000,109.795,109.795,109,109,163,0
+CMS_B.US,D,20210526,000000,109.4531,109.4531,109.2803,109.3369,46,0
+CMS_B.US,D,20210527,000000,109.4541,109.59,109.01,109.01,158,0
+CMS_B.US,D,20210528,000000,109.43,109.43,109.01,109.05,573,0
+CMS_B.US,D,20210601,000000,109.8,109.8999,109.03,109.8999,255,0
+CMS_B.US,D,20210602,000000,109.76,109.8,109.06,109.78,1228,0
+CMS_B.US,D,20210603,000000,109.7815,109.9,109.7815,109.88,657,0
+CMS_B.US,D,20210604,000000,110,110,109,109.4999,676,0
+CMS_B.US,D,20210607,000000,108.23,109,108.23,108.6,379,0
+CMS_B.US,D,20210608,000000,108.305,108.5,108.01,108.01,102,0
+CMS_B.US,D,20210609,000000,108.6,108.6,108.6,108.6,79,0
+CMS_B.US,D,20210610,000000,108.5,108.5,108.5,108.5,71,0
+CMS_B.US,D,20210611,000000,108.5,109.49,108.5,108.74,906,0
+CMS_B.US,D,20210614,000000,108.32,108.525,108,108.525,620,0
+CMS_B.US,D,20210615,000000,108.6,109.43,108.6,109.43,703,0
+CMS_B.US,D,20210616,000000,108.6,110.05,108.6,109.47,256,0
+CMS_B.US,D,20210617,000000,109.44,109.4682,109.44,109.45,2740,0
+CMS_B.US,D,20210618,000000,109,109.9,109,109.9,554,0
+CMS_B.US,D,20210621,000000,108.0501,109.825,108.0501,109.81,453,0
+CMS_B.US,D,20210622,000000,109.82,109.89,109.8,109.89,160,0
+CMS_B.US,D,20210623,000000,109.7001,111.3,109.7001,111.28,1240,0
+CMS_B.US,D,20210625,000000,109.6001,109.6001,109.6001,109.6001,53,0
+CMS_B.US,D,20210628,000000,110,110.2503,109.83,109.83,256,0
+CMS_B.US,D,20210629,000000,110.5,110.5,110.315,110.315,111,0
+CMS_B.US,D,20210630,000000,110.5,110.5,110,110,636,0
+CMS_B.US,D,20210701,000000,109.51,110.32,109.51,110.3199,626,0
+CMS_B.US,D,20210702,000000,108.67,110.32,108.5,110.32,629,0
+CMS_B.US,D,20210706,000000,108.7501,110.2499,108.75,110.2499,1380,0
+CMS_B.US,D,20210707,000000,110.15,110.15,109.0585,109.25,296,0
+CMS_B.US,D,20210708,000000,109.07,109.6313,109.07,109.5,557,0
+CMS_B.US,D,20210709,000000,109.75,109.75,109.5,109.5,37,0
+CMS_B.US,D,20210712,000000,110,110,110,110,61,0
+CMS_B.US,D,20210713,000000,109.9999,109.9999,109.51,109.51,119,0
+CMS_B.US,D,20210714,000000,109.75,109.75,109.35,109.35,188,0
+CMS_B.US,D,20210715,000000,109.5,109.5,109.5,109.5,22,0
+CMS_B.US,D,20210716,000000,110.32,110.32,110.2883,110.2883,838,0
+CMS_B.US,D,20210720,000000,109.52,109.5729,109.5,109.5729,84,0
+CMS_B.US,D,20210721,000000,109.8467,110.4999,109.8467,110.0024,164,0
+CMS_B.US,D,20210722,000000,109.52,109.884,109.1,109.1,650,0
+CMS_B.US,D,20210723,000000,110.45,110.45,109.202,110.19,648,0
+CMS_B.US,D,20210726,000000,109.81,109.81,109.4999,109.698,1235,0
+CMS_B.US,D,20210727,000000,109.7,109.7,109.7,109.7,28,0
+CMS_B.US,D,20210728,000000,110.04,110.04,109.75,109.75,140,0
+CMS_B.US,D,20210729,000000,110,111.6,108.04,110.07,2201,0
+CMS_B.US,D,20210730,000000,109.51,110.09,109.51,110.09,59,0
+CMS_B.US,D,20210802,000000,111.3,111.3,111.3,111.3,40,0
+CMS_B.US,D,20210803,000000,110.95,110.95,110.95,110.95,112,0
+CMS_B.US,D,20210804,000000,110.95,111.6,110.9,111.6,357,0
+CMS_B.US,D,20210805,000000,109.76,109.76,109.19,109.2,252,0
+CMS_B.US,D,20210806,000000,111.3,111.3,109.8401,109.8401,81,0
+CMS_B.US,D,20210809,000000,110.74,110.74,109.9,109.9,183,0
+CMS_B.US,D,20210811,000000,111.4246,111.4246,111.4246,111.4246,111,0
+CMS_B.US,D,20210812,000000,111.0207,111.0207,111,111,79,0
+CMS_B.US,D,20210813,000000,110.28,111,110.28,111,112,0
+CMS_B.US,D,20210816,000000,110,110,110,110,114,0
+CMS_B.US,D,20210817,000000,110.5,110.5,110.5,110.5,35,0
+CMS_B.US,D,20210818,000000,110.9828,111.39,110.9828,111.39,306,0
+CMS_B.US,D,20210819,000000,110.53,110.53,110.3,110.3,160,0
+CMS_B.US,D,20210820,000000,110,110.5999,110,110.5999,37,0
+CMS_B.US,D,20210823,000000,111.0047,111.0047,110.13,110.13,35,0
+CMS_B.US,D,20210824,000000,110.2,111.38,110.2,111.38,225,0
+CMS_B.US,D,20210826,000000,111.38,111.38,111.38,111.38,15,0
+CMS_B.US,D,20210827,000000,110.3301,110.3301,110.3301,110.3301,24,0
+CMS_B.US,D,20210830,000000,110.5,110.5,110.5,110.5,30,0
+CMS_B.US,D,20210831,000000,110.5,110.5,110.5,110.5,52,0
+CMS_B.US,D,20210901,000000,110.33,110.87,110.33,110.87,118,0
+CMS_B.US,D,20210902,000000,110.8044,110.84,110.36,110.8,541,0
+CMS_B.US,D,20210903,000000,109.4601,110.18,109.4601,109.97,74,0
+CMS_B.US,D,20210907,000000,110.5,110.5,109.5101,110.4999,348,0
+CMS_B.US,D,20210908,000000,110,110,109.88,109.88,114,0
+CMS_B.US,D,20210909,000000,110.45,110.48,110,110,280,0
+CMS_B.US,D,20210910,000000,110.05,110.05,110.05,110.05,75,0
+CMS_B.US,D,20210913,000000,110.4,110.4,110.15,110.15,128,0
+CMS_B.US,D,20210914,000000,110.15,110.4254,110.1135,110.4254,420,0
+CMS_B.US,D,20210915,000000,110.3901,110.3901,110.3901,110.3901,18,0
+CMS_B.US,D,20210920,000000,110.4,110.4,110.4,110.4,84,0
+CMS_B.US,D,20210921,000000,110.3734,110.3734,110.3734,110.3734,12,0
+CMS_B.US,D,20210922,000000,110.5386,110.5386,110.5386,110.5386,60,0
+CMS_B.US,D,20210923,000000,110.555,110.81,110.4397,110.4397,356,0
+CMS_B.US,D,20210924,000000,110.3463,110.3463,110.25,110.25,41,0
+CMS_B.US,D,20210927,000000,110.2154,110.2154,110,110,281,0
+CMS_B.US,D,20210928,000000,109.9001,109.9001,108,108.2691,560,0
+CMS_B.US,D,20210929,000000,109.51,110.85,109.27,109.27,341,0
+CMS_B.US,D,20210930,000000,109.75,109.75,109.5,109.5,57,0
+CMS_B.US,D,20211001,000000,110.18,110.25,109.6766,110.25,344,0
+CMS_B.US,D,20211004,000000,110.25,110.8799,109.51,109.51,154,0
+CMS_B.US,D,20211005,000000,110.15,110.15,109.55,109.55,246,0
+CMS_B.US,D,20211006,000000,109.6,109.88,109.6,109.6,59,0
+CMS_B.US,D,20211007,000000,109.5,109.5,109.5,109.5,49,0
+CMS_B.US,D,20211008,000000,109.7586,109.7586,109.7586,109.7586,69,0
+CMS_B.US,D,20211011,000000,110,110,109.94,109.94,150,0
+CMS_B.US,D,20211013,000000,109.755,109.98,109.755,109.98,202,0
+CMS_B.US,D,20211014,000000,110.01,110.01,109.98,109.98,143,0
+CMS_B.US,D,20211015,000000,109.9799,109.9799,109.9799,109.9799,43,0
+CMS_B.US,D,20211018,000000,109.52,109.98,109.5001,109.98,317,0
+CMS_B.US,D,20211019,000000,109.98,109.98,109.74,109.98,168,0
+CMS_B.US,D,20211020,000000,109.98,109.98,109.51,109.98,65,0
+CMS_B.US,D,20211021,000000,109.51,109.95,109.51,109.95,636,0
+CMS_B.US,D,20211022,000000,109.8,109.8,109.8,109.8,113,0
+CMS_B.US,D,20211025,000000,109.8,110.15,109.8,110.15,159,0
+CMS_B.US,D,20211026,000000,110.15,110.15,110.15,110.15,24,0
+CMS_B.US,D,20211027,000000,109.975,109.975,109.78,109.78,83,0
+CMS_B.US,D,20211028,000000,110.15,110.15,110.15,110.15,168,0
+CMS_B.US,D,20211101,000000,110.15,110.15,110.15,110.15,14,0
+CMS_B.US,D,20211102,000000,109.9891,109.9891,109.9891,109.9891,52,0
+CMS_B.US,D,20211103,000000,110.1,110.14,109.79,110.14,146,0
+CMS_B.US,D,20211104,000000,110.25,110.6809,109.79,109.7903,151,0
+CMS_B.US,D,20211105,000000,110.0064,110.7,110.0064,110.7,289,0
+CMS_B.US,D,20211108,000000,110.7,110.7,110.7,110.7,67,0
+CMS_B.US,D,20211109,000000,111.4,111.4,110.555,111.35,41,0
+CMS_B.US,D,20211111,000000,110,110.0001,109.75,109.7501,190,0
+CMS_B.US,D,20211112,000000,109.5001,109.62,109.5001,109.62,124,0
+CMS_B.US,D,20211115,000000,109.5,109.6094,109.05,109.3225,157,0
+CMS_B.US,D,20211116,000000,109.9,109.9,109,109,219,0
+CMS_B.US,D,20211117,000000,109,109,109,109,18,0
+CMS_B.US,D,20211118,000000,109.5,109.5,109.05,109.05,94,0
+CMS_B.US,D,20211119,000000,109.2,109.2,109,109,1266,0
+CMS_B.US,D,20211122,000000,109.01,110.14,109.01,110.14,250,0
+CMS_B.US,D,20211123,000000,110,110,109.6,110,252,0
+CMS_B.US,D,20211126,000000,109.24,109.25,109.2,109.21,258,0
+CMS_B.US,D,20211129,000000,109.53,110,109.3001,110,807,0
+CMS_B.US,D,20211130,000000,110.1,110.2,110,110,167,0
+CMS_B.US,D,20211201,000000,109.7,109.9,109.69,109.69,141,0
+CMS_B.US,D,20211202,000000,109.8,110,109.764,109.8,117,0
+CMS_B.US,D,20211203,000000,108.68,108.9217,108.65,108.9217,380,0
+CMS_B.US,D,20211206,000000,109.45,109.45,109.11,109.15,165,0
+CMS_B.US,D,20211207,000000,109.45,109.75,109.1,109.5,86,0
+CMS_B.US,D,20211209,000000,109.763,109.763,109.763,109.763,29,0
+CMS_B.US,D,20211210,000000,109.4,109.4,109.4,109.4,17,0
+CMS_B.US,D,20211213,000000,109.4,109.76,109.26,109.28,301,0
+CMS_B.US,D,20211214,000000,109.73,110.4,109.73,110.4,135,0
+CMS_B.US,D,20211215,000000,110,110,109.26,110,107,0
+CMS_B.US,D,20211217,000000,110,110,109.99,109.99,38,0
+CMS_B.US,D,20211222,000000,109.95,109.95,109.95,109.95,42,0
+CMS_B.US,D,20211223,000000,109.95,109.95,109.26,109.5,190,0
+CMS_B.US,D,20211227,000000,109.19,109.555,109.19,109.555,308,0
+CMS_B.US,D,20211228,000000,110,110,109,109,414,0
+CMS_B.US,D,20211230,000000,109.68,109.75,109.05,109.05,173,0
+CMS_B.US,D,20211231,000000,109.11,109.11,109.11,109.11,50,0
+CMS_B.US,D,20220103,000000,110.9899,110.9899,109.02,109.02,221,0
+CMS_B.US,D,20220104,000000,109.5,109.5,109.2,109.2,240,0
+CMS_B.US,D,20220105,000000,109.48,110,109.47,110,212,0
+CMS_B.US,D,20220106,000000,111.0999,111.0999,109.2,109.2,214,0
+CMS_B.US,D,20220107,000000,109.345,109.345,109.2,109.2,645,0
+CMS_B.US,D,20220110,000000,109.381,109.49,109.2,109.2,70,0
+CMS_B.US,D,20220111,000000,109.37,110.1,109.37,110.1,164,0
+CMS_B.US,D,20220112,000000,109.05,109.05,109.05,109.05,33,0
+CMS_B.US,D,20220113,000000,109.04,109.04,109.04,109.04,51,0
+CMS_B.US,D,20220114,000000,109.04,109.04,108.8,108.9,472,0
+CMS_B.US,D,20220118,000000,109.04,109.04,108.8,108.8,591,0
+CMS_B.US,D,20220119,000000,108.8,110.1,108.7499,110,241,0
+CMS_B.US,D,20220120,000000,108.5,110.19,108.5,110.19,139,0
+CMS_B.US,D,20220121,000000,110.19,110.19,110.1,110.1,241,0
+CMS_B.US,D,20220124,000000,110.0899,110.09,109.25,109.25,487,0
+CMS_B.US,D,20220125,000000,109.25,110,109.25,110,84,0
+CMS_B.US,D,20220126,000000,108.75,108.7503,108,108.6,334,0
+CMS_B.US,D,20220127,000000,108.03,108.468,107.93,107.93,870,0
+CMS_B.US,D,20220128,000000,107.91,108.09,107.91,108.01,278,0
+CMS_B.US,D,20220131,000000,108.49,108.55,107.8701,108.55,254,0
+CMS_B.US,D,20220201,000000,108.25,108.25,108.25,108.25,109,0
+CMS_B.US,D,20220202,000000,108.06,108.06,108.06,108.06,200,0
+CMS_B.US,D,20220203,000000,108,108.15,108,108.01,374,0
+CMS_B.US,D,20220204,000000,108.25,108.25,107.9,107.9,731,0
+CMS_B.US,D,20220207,000000,108.0842,108.0942,107.9,107.9,493,0
+CMS_B.US,D,20220208,000000,108.24,108.24,108.24,108.24,62,0
+CMS_B.US,D,20220209,000000,108.24,108.24,108.24,108.24,31,0
+CMS_B.US,D,20220210,000000,107.9,108.075,107.9,108,170,0
+CMS_B.US,D,20220211,000000,107.9,107.935,107.9,107.9,238,0
+CMS_B.US,D,20220214,000000,107.99,107.99,107.935,107.935,195,0
+CMS_B.US,D,20220215,000000,107.87,107.87,107.87,107.87,102,0
+CMS_B.US,D,20220216,000000,107.5,107.735,107,107,210,0
+CMS_B.US,D,20220217,000000,107,107.0002,107,107.0002,209,0
+CMS_B.US,D,20220218,000000,107.05,107.51,107,107,89,0
+CMS_B.US,D,20220222,000000,107,107,106,106,28,0
+CMS_B.US,D,20220223,000000,106,107.96,105.55,107.05,1269,0
+CMS_B.US,D,20220224,000000,107,107.47,106.54,107.3715,131,0
+CMS_B.US,D,20220225,000000,107.88,107.96,107.485,107.485,125,0
+CMS_B.US,D,20220228,000000,107.89,107.89,107.03,107.03,72,0
+CMS_B.US,D,20220302,000000,107.9499,107.9499,104.9162,107.48,1296,0
+CMS_B.US,D,20220303,000000,107.5,107.585,107.5,107.585,176,0
+CMS_B.US,D,20220307,000000,107.5,107.5,106.5001,106.55,422,0
+CMS_B.US,D,20220308,000000,107.5,107.5,106.55,106.745,141,0
+CMS_B.US,D,20220309,000000,106.98,106.98,106.725,106.78,952,0
+CMS_B.US,D,20220311,000000,106,107.23,104.55,104.55,699,0
+CMS_B.US,D,20220314,000000,104.6,105.25,104.6,104.65,170,0
+CMS_B.US,D,20220315,000000,104.28,107.48,103.485,107.48,1784,0
+CMS_B.US,D,20220316,000000,105,107,105,106.5,90,0
+CMS_B.US,D,20220317,000000,107,107.97,105.01,107.97,713,0
+CMS_B.US,D,20220318,000000,105.56,105.56,105.37,105.37,42,0
+CMS_B.US,D,20220321,000000,105.3902,108.65,105.39,108.06,693,0
+CMS_B.US,D,20220322,000000,107.3132,107.3132,107.3132,107.3132,109,0
+CMS_B.US,D,20220323,000000,107.45,107.6142,107.45,107.6142,54,0
+CMS_B.US,D,20220324,000000,108.65,108.65,107.1075,107.1075,277,0
+CMS_B.US,D,20220328,000000,106.62,106.885,106.59,106.59,222,0
+CMS_B.US,D,20220330,000000,107.48,107.48,107,107,79,0
+CMS_B.US,D,20220401,000000,108.47,108.5199,107,107,51,0
+CMS_B.US,D,20220404,000000,107.99,107.99,107.06,107.06,64,0
+CMS_B.US,D,20220405,000000,107.5,107.5,104.3343,104.3343,1443,0
+CMS_B.US,D,20220406,000000,104.49,106,104,104,2467,0
+CMS_B.US,D,20220407,000000,104.47,104.5,104.47,104.48,409,0
+CMS_B.US,D,20220408,000000,104.39,104.39,104.39,104.39,36,0
+CMS_B.US,D,20220411,000000,103.4801,104.37,103,104.37,271,0
+CMS_B.US,D,20220412,000000,103,103.75,102.99,103.75,323,0
+CMS_B.US,D,20220414,000000,103.7,103.7,103.435,103.435,121,0
+CMS_B.US,D,20220418,000000,103.43,103.43,103.43,103.43,280,0
+CMS_B.US,D,20220419,000000,103.85,103.85,100.8702,102.7999,597,0
+CMS_B.US,D,20220420,000000,101.02,102.6746,100.91,101.51,1070,0
+CMS_B.US,D,20220421,000000,102.2006,102.2006,101,101.05,270,0
+CMS_B.US,D,20220422,000000,101.84,101.9,100.85,100.85,289,0
+CMS_B.US,D,20220425,000000,100.9,100.9,94.7615,96.92,483,0
+CMS_B.US,D,20220426,000000,98.1883,99.98,98,99,230,0
+CMS_B.US,D,20220427,000000,99.05,99.75,99.05,99.05,103,0
+CMS_B.US,D,20220429,000000,99.2,99.2597,99.05,99.05,302,0
+CMS_B.US,D,20220502,000000,99.05,99.6975,90.01,90.01,5187,0
+CMS_B.US,D,20220503,000000,93.9999,93.9999,90.49,90.49,2045,0
+CMS_B.US,D,20220504,000000,91.84,92.94,90.49,92.33,958,0
+CMS_B.US,D,20220505,000000,92.1,93.49,92.1,93,578,0
+CMS_B.US,D,20220506,000000,92.68,93.3927,92.1968,93.05,401,0
+CMS_B.US,D,20220509,000000,93.6,93.9078,93.25,93.25,146,0
+CMS_B.US,D,20220510,000000,93.9117,93.99,93,93,262,0
+CMS_B.US,D,20220512,000000,93,93,93,93,26,0
+CMS_B.US,D,20220513,000000,93.54,93.55,93.54,93.55,37,0
+CMS_B.US,D,20220516,000000,93.8,93.97,93.8,93.97,403,0
+CMS_B.US,D,20220518,000000,94.75,95.98,94.0001,95.98,707,0
+CMS_B.US,D,20220519,000000,96,97.4844,93.5103,95.9997,364,0
+CMS_B.US,D,20220520,000000,96.4,96.4207,95,96,214,0
+CMS_B.US,D,20220524,000000,94,95.93,94,95.05,488,0
+CMS_B.US,D,20220525,000000,96.9199,96.9199,94.15,94.15,249,0
+CMS_B.US,D,20220526,000000,98.7498,98.7498,95.9098,95.9098,245,0
+CMS_B.US,D,20220527,000000,96.49,99.29,96.49,98.99,877,0
+CMS_B.US,D,20220531,000000,97.31,98.99,96.0001,98.74,340,0
+CMS_B.US,D,20220601,000000,98.9899,98.9899,98.01,98.98,279,0
+CMS_B.US,D,20220602,000000,98.4391,99.03,98.13,99.03,213,0
+CMS_B.US,D,20220603,000000,98.16,99.18,98.16,99.18,79,0
+CMS_B.US,D,20220606,000000,99.25,100.98,99.25,100.98,396,0
+CMS_B.US,D,20220607,000000,98.6105,98.6105,98.2252,98.2252,112,0
+CMS_B.US,D,20220608,000000,100.6487,100.6487,98.05,98.05,137,0
+CMS_B.US,D,20220609,000000,99.8281,99.843,98,98,76,0
+CMS_B.US,D,20220610,000000,98,98,96.89,96.89,141,0
+CMS_B.US,D,20220613,000000,95.05,96.495,92.02,92.06,2389,0
+CMS_B.US,D,20220614,000000,93.16,93.16,93,93.0001,267,0
+CMS_B.US,D,20220615,000000,93,93.3235,93,93.3235,731,0
+CMS_B.US,D,20220617,000000,89.15,90.1,89.15,90.1,595,0
+CMS_B.US,D,20220621,000000,92.24,93.6937,90.27,92.38,890,0
+CMS_B.US,D,20220623,000000,93.35,93.35,93,93,349,0
+CMS_B.US,D,20220624,000000,93.15,98.6199,93.15,96.35,2059,0
+CMS_B.US,D,20220627,000000,95.2,99.2,95.2,97.39,104,0
+CMS_B.US,D,20220628,000000,96.07,97.99,96.07,97.99,1142,0
+CMS_B.US,D,20220629,000000,98,98,97,97.99,188,0
+CMS_B.US,D,20220630,000000,97.09,99.567,96.01,99.567,219,0
+CMS_B.US,D,20220701,000000,99.87,99.9,98.07,99.9,131,0
+CMS_B.US,D,20220705,000000,99.85,101,98,101,532,0
+CMS_B.US,D,20220706,000000,106,106,101.02,101.02,106,0
+CMS_B.US,D,20220708,000000,103,105.9,101.82,104.59,456,0
+CMS_B.US,D,20220711,000000,105.9,105.9,101.37,102.4,1153,0
+CMS_B.US,D,20220712,000000,102,102.78,102,102,640,0
+CMS_B.US,D,20220713,000000,100.99,101.9999,98,100,243,0
+CMS_B.US,D,20220714,000000,100.5,101.98,99.835,99.835,139,0
+CMS_B.US,D,20220715,000000,98.79,101.57,98.35,98.35,42,0
+CMS_B.US,D,20220718,000000,101.59,105.9,98.02,102,455,0
+CMS_B.US,D,20220719,000000,100.835,100.835,100.835,100.835,51,0
+CMS_B.US,D,20220720,000000,100.1,105,100.1,102.84,185,0
+CMS_B.US,D,20220721,000000,100.05,103.4178,99,103.4178,115,0
+CMS_B.US,D,20220725,000000,96,99.1833,90.54,97,4449,0
+CMS_B.US,D,20220726,000000,97.7055,99.7341,96.01,99.7341,819,0
+CMS_B.US,D,20220727,000000,98.81,98.81,97.1457,98.005,78,0
+CMS_B.US,D,20220728,000000,98,98,94.11,97.5,621,0
+CMS_B.US,D,20220729,000000,97.99,98.74,97.99,98.74,576,0
+CMS_B.US,D,20220801,000000,98.74,98.7501,98.74,98.7501,405,0
+CMS_B.US,D,20220802,000000,98.74,98.74,98.07,98.07,323,0
+CMS_B.US,D,20220805,000000,97.375,98.42,97.04,98.42,216,0
+CMS_B.US,D,20220808,000000,98.5664,98.75,98.42,98.42,52,0
+CMS_B.US,D,20220809,000000,98,98.74,97.375,98.7,573,0
+CMS_B.US,D,20220811,000000,98.72,98.72,98.72,98.72,27,0
+CMS_B.US,D,20220815,000000,98,98,98,98,14,0
+CMS_B.US,D,20220816,000000,98,98.75,97.55,97.7124,484,0
+CMS_B.US,D,20220817,000000,97.71,98.7299,97.3107,98.72,245,0
+CMS_B.US,D,20220818,000000,97.5,97.5,97.5,97.5,30,0
+CMS_B.US,D,20220819,000000,97.5,97.7,96,96.375,182,0
+CMS_B.US,D,20220822,000000,96,96,96,96,176,0
+CMS_B.US,D,20220823,000000,96,97,96,96,93,0
+CMS_B.US,D,20220824,000000,96.99,96.99,95.01,95.01,69,0
+CMS_B.US,D,20220825,000000,96.17,97.88,96.17,97.88,115,0
+CMS_B.US,D,20220826,000000,98,98,97,97,30,0
+CMS_B.US,D,20220830,000000,99.49,99.49,99.49,99.49,10,0
+CMS_B.US,D,20220831,000000,97.99,97.99,97.99,97.99,11,0
+CMS_B.US,D,20220901,000000,98.59,98.59,98.59,98.59,14,0
+CMS_B.US,D,20220906,000000,98.57,98.57,95.5001,96.735,379,0
+CMS_B.US,D,20220907,000000,97.4999,97.4999,91.01,93.25,541,0
+CMS_B.US,D,20220908,000000,93.25,93.25,93,93,138,0
+CMS_B.US,D,20220909,000000,94,94,93.745,93.745,501,0
+CMS_B.US,D,20220912,000000,93.75,93.75,93.7499,93.75,505,0
+CMS_B.US,D,20220913,000000,92.61,94.89,92.5,94.89,191,0
+CMS_B.US,D,20220914,000000,94.48,94.6,94.48,94.6,67,0
+CMS_B.US,D,20220915,000000,93.445,93.445,93.445,93.445,45,0
+CMS_B.US,D,20220916,000000,93.44,93.54,93.44,93.54,82,0
+CMS_B.US,D,20220919,000000,92.01,92.01,92.01,92.01,25,0
+CMS_B.US,D,20220922,000000,92.27,92.78,92.27,92.28,70,0
+CMS_B.US,D,20220923,000000,92.875,92.875,91,91,270,0
+CMS_B.US,D,20220926,000000,91,92.11,91,91,280,0
+CMS_B.US,D,20220928,000000,91.01,91.01,90.81,90.81,146,0
+CMS_B.US,D,20220929,000000,91.86,91.86,89.37,89.43,1340,0
+CMS_B.US,D,20220930,000000,91.0121,91.72,91.0121,91.67,74,0
+CMS_B.US,D,20221003,000000,91.7,91.72,91.45,91.45,60,0
+CMS_B.US,D,20221004,000000,91.7,91.7,89.55,91,848,0
+CMS_B.US,D,20221005,000000,90.97,91.3731,90.25,90.25,116,0
+CMS_B.US,D,20221006,000000,91.18,91.7299,89,91.61,2896,0
+CMS_B.US,D,20221007,000000,91.78,91.78,90.15,90.15,34,0
+CMS_B.US,D,20221010,000000,90.97,90.97,90.97,90.97,55,0
+CMS_B.US,D,20221013,000000,91.1,91.47,90.92,90.92,165,0
+CMS_B.US,D,20221014,000000,89.81,89.81,88.0116,88.77,80,0
+CMS_B.US,D,20221017,000000,89,90,88.8,90,317,0
+CMS_B.US,D,20221018,000000,88,88,88,88,28,0
+CMS_B.US,D,20221019,000000,90,91.47,89.5,89.5,1363,0
+CMS_B.US,D,20221020,000000,89.5,91.49,89.5,91.45,506,0
+CMS_B.US,D,20221021,000000,91.45,91.49,91.2625,91.46,362,0
+CMS_B.US,D,20221024,000000,89.9099,89.9099,89.5,89.5,138,0
+CMS_B.US,D,20221025,000000,91.49,91.5,91.49,91.5,300,0
+CMS_B.US,D,20221026,000000,90,90,90,90,21,0
+CMS_B.US,D,20221027,000000,90,91,90,91,528,0
+CMS_B.US,D,20221028,000000,91.0265,91.0265,91.0001,91.0001,37,0
+CMS_B.US,D,20221031,000000,89.02,89.25,88.483,89.25,594,0
+CMS_B.US,D,20221101,000000,91.5,91.5,91.5,91.5,35,0
+CMS_B.US,D,20221103,000000,90.04,91.5,89.9999,91.4999,648,0
+CMS_B.US,D,20221104,000000,91.4999,91.4999,91.4999,91.4999,10,0
+CMS_B.US,D,20221107,000000,91.5,93.24,91.24,92.3,126,0
+CMS_B.US,D,20221109,000000,93,93.99,90,90,116,0
+CMS_B.US,D,20221110,000000,91.48,91.48,89.43,91,170,0
+CMS_B.US,D,20221111,000000,91.97,92.79,89.4101,89.6,993,0
+CMS_B.US,D,20221114,000000,91.4,91.52,89.5,89.5,185,0
+CMS_B.US,D,20221115,000000,91,91,89.9,89.9,217,0
+CMS_B.US,D,20221116,000000,91.37,92.1,91.37,92.1,81,0
+CMS_B.US,D,20221117,000000,90.01,90.01,90.01,90.01,255,0
+CMS_B.US,D,20221118,000000,89.97,90.25,89.97,90.08,100,0
+CMS_B.US,D,20221121,000000,90,93.9999,90,92.98,180,0
+CMS_B.US,D,20221125,000000,90.51,90.51,90.51,90.51,101,0
+CMS_B.US,D,20221130,000000,93.99,93.99,92.755,92.755,81,0
+CMS_B.US,D,20221202,000000,90.88,91.9399,87.37,88.02,654,0
+CMS_B.US,D,20221205,000000,88.02,89.97,88.02,89.97,274,0
+CMS_B.US,D,20221207,000000,91.9399,91.9399,89.0001,89.0001,83,0
+CMS_B.US,D,20221208,000000,90.6799,90.6799,90.6799,90.6799,58,0
+CMS_B.US,D,20221209,000000,90.61,90.61,90.24,90.24,26,0
+CMS_B.US,D,20221212,000000,88.12,88.36,88.12,88.36,100,0
+CMS_B.US,D,20221213,000000,88.45,88.45,88,88,113,0
+CMS_B.US,D,20221214,000000,88.5,90.25,88.5,90.25,602,0
+CMS_B.US,D,20221215,000000,90,90,89,89,248,0
+CMS_B.US,D,20221219,000000,88.45,88.45,88.45,88.45,54,0
+CMS_B.US,D,20221220,000000,88.25,88.45,88.25,88.45,128,0
+CMS_B.US,D,20221221,000000,88.45,88.45,86.8701,86.8701,244,0
+CMS_B.US,D,20221222,000000,87,87.495,87,87.495,127,0
+CMS_B.US,D,20221223,000000,86.41,86.495,83.5,83.5,546,0
+CMS_B.US,D,20221227,000000,87.9999,87.9999,85,87,609,0
+CMS_B.US,D,20221228,000000,87,87,84,85.5,161,0
+CMS_B.US,D,20221229,000000,86.85,86.9899,85.5,86.9899,160,0
+CMS_B.US,D,20221230,000000,86.8,86.8,86.8,86.8,33,0
+CMS_B.US,D,20230103,000000,86.8,86.8,84,86,674,0
+CMS_B.US,D,20230104,000000,86.67,86.8,85.58,85.58,108,0
+CMS_B.US,D,20230105,000000,86.8,86.8,85.5,86.02,386,0
+CMS_B.US,D,20230106,000000,86.9,88.97,86.9,88.9699,465,0
+CMS_B.US,D,20230109,000000,85.75,87.36,85.75,86.0033,123,0
+CMS_B.US,D,20230110,000000,86.3153,88.9699,86.1,88.1,270,0
+CMS_B.US,D,20230112,000000,88.5,88.5,86.02,87,325,0
+CMS_B.US,D,20230113,000000,88.5,88.5,84.2,84.2,1092,0
+CMS_B.US,D,20230117,000000,86.97,87,85.05,85.05,335,0
+CMS_B.US,D,20230118,000000,85.97,87.1,85.01,85.39,418,0
+CMS_B.US,D,20230119,000000,86.2745,86.5,85.39,86,698,0
+CMS_B.US,D,20230120,000000,86.75,86.75,86.75,86.75,14,0
+CMS_B.US,D,20230123,000000,86.9997,86.9997,86.9997,86.9997,13,0
+CMS_B.US,D,20230124,000000,87,87,86.5,86.9473,159,0
+CMS_B.US,D,20230126,000000,89.2,90.4999,89.2,89.79,301,0
+CMS_B.US,D,20230127,000000,90,90.5,90,90.5,168,0
+CMS_B.US,D,20230130,000000,90.9066,90.9066,89.75,89.75,227,0
+CMS_B.US,D,20230131,000000,89.75,90.9899,89.75,90.27,216,0
+CMS_B.US,D,20230201,000000,90.2699,90.27,90.2699,90.2699,94,0
+CMS_B.US,D,20230202,000000,90.6724,90.6724,90.6724,90.6724,11,0
+CMS_B.US,D,20230203,000000,89.92,90.695,89.92,90.6315,306,0
+CMS_B.US,D,20230206,000000,90.99,90.99,90,90.2,288,0
+CMS_B.US,D,20230207,000000,90,90,90,90,93,0
+CMS_B.US,D,20230208,000000,90.25,90.25,90.25,90.25,36,0
+CMS_B.US,D,20230209,000000,90.29,90.6109,88.0101,88.1,848,0
+CMS_B.US,D,20230210,000000,89.51,90,88.2,88.23,223,0
+CMS_B.US,D,20230213,000000,89.49,89.49,89.01,89.01,169,0
+CMS_B.US,D,20230214,000000,89.295,89.295,87.9,88,339,0
+CMS_B.US,D,20230215,000000,89,89.05,89,89.05,299,0
+CMS_B.US,D,20230216,000000,88.86,88.86,87.55,87.55,336,0
+CMS_B.US,D,20230217,000000,87.5,90,87.5,88.92,298,0
+CMS_B.US,D,20230221,000000,87.0001,88.8999,87.0001,88.8999,32,0
+CMS_B.US,D,20230222,000000,89,89,87.3001,88.9999,115,0
+CMS_B.US,D,20230223,000000,88.99,88.99,87.01,87.01,119,0
+CMS_B.US,D,20230224,000000,87.9,88.9,87.7205,87.92,347,0
+CMS_B.US,D,20230227,000000,87.25,90,87.12,88.4,409,0
+CMS_B.US,D,20230228,000000,87.441,88.3999,87.441,88.3999,36,0
+CMS_B.US,D,20230301,000000,88.3999,88.3999,87.9698,87.9698,82,0
+CMS_B.US,D,20230302,000000,89.9999,89.9999,89.65,89.77,183,0
+CMS_B.US,D,20230303,000000,88.67,88.6999,87.75,88.6999,190,0
+CMS_B.US,D,20230307,000000,88.7376,88.7376,88.7376,88.7376,20,0
+CMS_B.US,D,20230308,000000,87.33,88.87,87.33,88.87,63,0
+CMS_B.US,D,20230309,000000,89.1,89.1,88.5,88.5,309,0
+CMS_B.US,D,20230310,000000,89.77,91,88.5003,88.5003,909,0
+CMS_B.US,D,20230313,000000,87.95,87.95,87.95,87.95,35,0
+CMS_B.US,D,20230314,000000,89.7138,89.7138,89.7138,89.7138,17,0
+CMS_B.US,D,20230317,000000,88.71,88.71,88.02,88.02,212,0
+CMS_B.US,D,20230320,000000,88,88.2698,88,88.05,95,0
+CMS_B.US,D,20230321,000000,89.78,98.6298,89.65,90.15,855,0
+CMS_B.US,D,20230322,000000,93.13,94.63,91.8999,91.9,240,0
+CMS_B.US,D,20230323,000000,92.05,92.1,90.5,92.1,86,0
+CMS_B.US,D,20230327,000000,92,92,92,92,100,0
+CMS_B.US,D,20230329,000000,93.7419,93.7419,93.7419,93.7419,12,0
+CMS_B.US,D,20230330,000000,94.13,94.13,90.02,90.02,35,0
+CMS_B.US,D,20230331,000000,93.99,93.99,93.99,93.99,33,0
+CMS_B.US,D,20230403,000000,94.31,97.4799,92.53,92.56,777,0
+CMS_B.US,D,20230404,000000,94.98,94.98,92.51,94.4,285,0
+CMS_B.US,D,20230405,000000,94.6,95.41,92,92,232,0
+CMS_B.US,D,20230406,000000,94.005,94.005,94.005,94.005,45,0
+CMS_B.US,D,20230410,000000,94,94,94,94,11,0
+CMS_B.US,D,20230411,000000,93.7464,93.7464,92.12,92.12,77,0
+CMS_B.US,D,20230414,000000,92,92,92,92,10,0
+CMS_B.US,D,20230417,000000,95.99,95.99,92.02,92.03,253,0
+CMS_B.US,D,20230418,000000,92,95,92,94.9999,121,0
+CMS_B.US,D,20230419,000000,94.611,94.611,94.611,94.611,16,0
+CMS_B.US,D,20230420,000000,94.55,94.55,94.55,94.55,16,0
+CMS_B.US,D,20230424,000000,94.49,94.49,93.3697,94.4899,628,0
+CMS_B.US,D,20230426,000000,92.5001,92.5001,92,92,240,0
+CMS_B.US,D,20230427,000000,92.02,92.32,91.97,91.98,379,0
+CMS_B.US,D,20230501,000000,92.96,92.96,90.01,90.1,373,0
+CMS_B.US,D,20230502,000000,91.95,91.95,91.95,91.95,59,0
+CMS_B.US,D,20230503,000000,90.79,90.79,88.15,88.15,62,0
+CMS_B.US,D,20230504,000000,89.1,89.1,89,89,214,0
+CMS_B.US,D,20230505,000000,89.99,89.99,89.99,89.99,114,0
+CMS_B.US,D,20230508,000000,89.01,89.01,89,89,100,0
+CMS_B.US,D,20230509,000000,89.99,90,89,89,223,0
+CMS_B.US,D,20230510,000000,89.6844,89.7,89.6844,89.7,22,0
+CMS_B.US,D,20230511,000000,90,90.16,90,90.16,22,0
+CMS_B.US,D,20230512,000000,91.79,91.79,91.68,91.71,101,0
+CMS_B.US,D,20230515,000000,90.2239,91.7745,89.25,91.7745,395,0
+CMS_B.US,D,20230516,000000,90,90,88.9999,88.9999,202,0
+CMS_B.US,D,20230517,000000,89,89,88.7787,89,269,0
+CMS_B.US,D,20230518,000000,88.1075,88.45,87.81,88.45,104,0
+CMS_B.US,D,20230519,000000,88.22,88.3,88.22,88.3,52,0
+CMS_B.US,D,20230522,000000,88.4498,88.4498,88.44,88.44,42,0
+CMS_B.US,D,20230523,000000,88.449,88.45,88.1073,88.2961,173,0
+CMS_B.US,D,20230526,000000,88.07,88.07,88.07,88.07,10,0
+CMS_B.US,D,20230530,000000,91.76,94.45,91.76,94.45,111,0
+CMS_B.US,D,20230531,000000,94.4,94.4297,88.0101,94.3897,811,0
+CMS_B.US,D,20230601,000000,92.5,92.5,88.27,88.75,694,0
+CMS_B.US,D,20230602,000000,88.7801,90.63,88.77,88.82,796,0
+CMS_B.US,D,20230605,000000,92.25,92.25,92.25,92.25,17,0
+CMS_B.US,D,20230606,000000,91.47,91.47,91.47,91.47,16,0
+CMS_B.US,D,20230612,000000,91,91,89.58,90,137,0
+CMS_B.US,D,20230613,000000,87.5199,89,87.5199,89,115,0
+CMS_B.US,D,20230614,000000,88.8,88.8,86.32,86.32,403,0
+CMS_B.US,D,20230615,000000,88.79,88.7999,86.45,88,314,0
+CMS_B.US,D,20230616,000000,88.75,88.75,88.75,88.75,30,0
+CMS_B.US,D,20230620,000000,88.25,88.25,88,88,104,0
+CMS_B.US,D,20230621,000000,87,88.24,87,88.23,719,0
+CMS_B.US,D,20230622,000000,88.25,88.25,88.055,88.055,783,0
+CMS_B.US,D,20230626,000000,87.5,87.5,87.5,87.5,122,0
+CMS_B.US,D,20230627,000000,87.07,88.3524,85.87,87.5,846,0
+CMS_B.US,D,20230628,000000,87,87.0001,87,87,506,0
+CMS_B.US,D,20230629,000000,88.8,88.8,85.55,86.5,116,0
+CMS_B.US,D,20230630,000000,88.79,88.79,88.79,88.79,107,0
+CMS_B.US,D,20230703,000000,88.69,88.7947,87.11,88.7947,241,0
+CMS_B.US,D,20230705,000000,88.79,88.79,88.0281,88.79,88,0
+CMS_B.US,D,20230706,000000,86.0001,86.12,86.0001,86.12,204,0
+CMS_B.US,D,20230707,000000,88.7,88.71,87.25,87.25,83,0
+CMS_B.US,D,20230710,000000,88.7,88.7,87.25,87.25,35,0
+CMS_B.US,D,20230711,000000,87.5,87.75,87.25,87.75,103,0
+CMS_B.US,D,20230712,000000,88.7,88.79,88.7,88.79,40,0
+CMS_B.US,D,20230713,000000,88.8,88.8,87.5,87.5,186,0
+CMS_B.US,D,20230714,000000,88.8,91,88.8,91,110,0
+CMS_B.US,D,20230717,000000,91,91,90.9999,90.9999,61,0
+CMS_B.US,D,20230718,000000,90.85,93,89.01,93,299,0
+CMS_B.US,D,20230719,000000,91.4999,91.4999,89.755,89.76,206,0
+CMS_B.US,D,20230720,000000,89.76,91.5,89.76,91.5,788,0
+CMS_B.US,D,20230725,000000,88.12,91.5,86,91.5,412,0
+CMS_B.US,D,20230726,000000,89.5,89.5,89.5,89.5,58,0
+CMS_B.US,D,20230728,000000,93,93,91.37,91.37,160,0
+CMS_B.US,D,20230803,000000,90,90,90,90,83,0
+CMS_B.US,D,20230804,000000,90,90,89.84,89.84,120,0
+CMS_B.US,D,20230810,000000,89.75,89.75,87.73,87.73,404,0
+CMS_B.US,D,20230811,000000,93,93,93,93,29,0
+CMS_B.US,D,20230816,000000,87.66,90.55,87.66,90.55,180,0
+CMS_B.US,D,20230817,000000,87.52,92.6008,87.16,88,302,0
+CMS_B.US,D,20230818,000000,92.98,92.98,92.98,92.98,42,0
+CMS_B.US,D,20230821,000000,88.0001,91.6982,88,90.04,64,0
+CMS_B.US,D,20230822,000000,88.0001,89.6155,88,88.1,189,0
+CMS_B.US,D,20230823,000000,87.565,89.05,87.565,89.05,154,0
+CMS_B.US,D,20230824,000000,86,86,85.85,85.85,60,0
+CMS_B.US,D,20230828,000000,86.16,89.97,86.16,89.97,91,0
+CMS_B.US,D,20230829,000000,89.77,89.77,88.01,88.2301,129,0
+CMS_B.US,D,20230831,000000,88.98,88.98,88.12,88.1202,170,0
+CMS_B.US,D,20230901,000000,88.1,88.1,88.1,88.1,204,0
+CMS_B.US,D,20230905,000000,88.11,88.14,86.515,88.14,481,0
+CMS_B.US,D,20230906,000000,88.14,88.14,88.14,88.14,15,0
+CMS_B.US,D,20230907,000000,88.1,88.13,86.64,86.64,453,0
+CMS_B.US,D,20230908,000000,86.2,88.11,86.2,88.11,206,0
+CMS_B.US,D,20230911,000000,88.1,89.95,88.1,89.95,240,0
+CMS_B.US,D,20230913,000000,87.25,92.99,87.25,92.99,262,0
+CMS_B.US,D,20230914,000000,92,92,91.9997,91.9997,20,0
+CMS_B.US,D,20230918,000000,91,91,88,88,761,0
+CMS_B.US,D,20230919,000000,88.5,88.5,88.5,88.5,110,0
+CMS_B.US,D,20230921,000000,87.51,87.525,87.5,87.5,84,0
+CMS_B.US,D,20230922,000000,87.55,89.0136,87.5,89.0136,455,0
+CMS_B.US,D,20230925,000000,89,89,89,89,17,0
+CMS_B.US,D,20230926,000000,87.3825,87.3825,86.73,87,318,0
+CMS_B.US,D,20230928,000000,90,90,87.13,87.13,110,0
+CMS_B.US,D,20230929,000000,89.47,89.59,89.47,89.59,42,0
+CMS_B.US,D,20231002,000000,88.98,88.98,87.15,87.8178,486,0
+CMS_B.US,D,20231003,000000,88.43,88.43,87.82,87.9158,126,0
+CMS_B.US,D,20231004,000000,87.32,87.32,87.32,87.32,14,0
+CMS_B.US,D,20231005,000000,87.8833,88.47,87,88.39,576,0
+CMS_B.US,D,20231006,000000,86.3,86.34,86.03,86.1,94,0
+CMS_B.US,D,20231009,000000,87.95,87.95,87.95,87.95,63,0
+CMS_B.US,D,20231012,000000,86.7,86.98,86.6,86.98,122,0
+CMS_B.US,D,20231013,000000,86.5,87,86.5,86.97,491,0
+CMS_B.US,D,20231016,000000,86.0001,86.0001,86,86,139,0
+CMS_B.US,D,20231017,000000,86.81,86.81,85.9,85.9,214,0
+CMS_B.US,D,20231019,000000,86.37,86.37,86.37,86.37,57,0
+CMS_B.US,D,20231020,000000,86,86,85.85,85.85,189,0
+CMS_B.US,D,20231023,000000,85.09,85.7,85.09,85.5,418,0
+CMS_B.US,D,20231024,000000,85.75,86.81,85.5,86.02,475,0
+CMS_B.US,D,20231025,000000,86.03,86.03,86.03,86.03,56,0
+CMS_B.US,D,20231026,000000,86,86,85.5,85.5,206,0
+CMS_B.US,D,20231027,000000,85.4362,85.4362,85.02,85.05,135,0
+CMS_B.US,D,20231030,000000,84.73,84.75,81.7416,81.7501,587,0
+CMS_B.US,D,20231102,000000,84.75,84.75,84.75,84.75,80,0
+CMS_B.US,D,20231103,000000,84.75,85.78,84.75,85.05,198,0
+CMS_B.US,D,20231106,000000,85.06,85.06,85.06,85.06,11,0
+CMS_B.US,D,20231107,000000,85.08,85.08,75.02,77.1301,233,0
+CMS_B.US,D,20231108,000000,84.83,84.83,80.03,82.25,187,0
+CMS_B.US,D,20231109,000000,83.34,84,83.34,84,41,0
+CMS_B.US,D,20231110,000000,85.41,85.41,85.41,85.41,25,0
+CMS_B.US,D,20231113,000000,86,86,80.04,85.75,279,0
+CMS_B.US,D,20231114,000000,84.405,84.405,84.405,84.405,60,0
+CMS_B.US,D,20231115,000000,84.8,84.8,83.02,84.09,425,0
+CMS_B.US,D,20231116,000000,83.16,84.36,83.16,83.16,218,0
+CMS_B.US,D,20231117,000000,84.5,86.4536,84.5,86.02,1162,0
+CMS_B.US,D,20231120,000000,86.35,86.35,85.405,85.87,416,0
+CMS_B.US,D,20231121,000000,85.93,86.16,85.93,86.16,120,0
+CMS_B.US,D,20231122,000000,86.6291,86.6291,86.6291,86.6291,31,0
+CMS_B.US,D,20231127,000000,85.37,85.37,85.23,85.23,254,0
+CMS_B.US,D,20231128,000000,86.17,86.17,84.0757,84.0757,110,0
+CMS_B.US,D,20231129,000000,84.5201,86.8,84.5201,86.8,126,0
+CMS_B.US,D,20231130,000000,86.2,86.2,86.2,86.2,130,0
+CMS_B.US,D,20231201,000000,85.66,86,85.66,86,98,0
+CMS_B.US,D,20231204,000000,85.1,86.205,82.87,83.56,1141,0
+CMS_B.US,D,20231205,000000,84.95,84.95,82.88,83.03,345,0
+CMS_B.US,D,20231206,000000,84,84,80.87,80.92,383,0
+CMS_B.US,D,20231207,000000,80,82.2867,78.88,78.88,870,0
+CMS_B.US,D,20231208,000000,79.01,79.22,79,79.12,369,0
+CMS_B.US,D,20231211,000000,79.13,80.01,79.13,79.55,150,0
+CMS_B.US,D,20231212,000000,80.8244,80.8244,78.87,79.25,220,0
+CMS_B.US,D,20231213,000000,80,80.31,79.25,79.25,1079,0
+CMS_B.US,D,20231214,000000,79.05,83.6972,79,83.6972,2650,0
+CMS_B.US,D,20231215,000000,83.9999,83.9999,82,82.11,630,0
+CMS_B.US,D,20231218,000000,83.9999,84,82.0002,82.0002,191,0
+CMS_B.US,D,20231219,000000,83.9999,83.9999,83.99,83.99,69,0
+CMS_B.US,D,20231220,000000,81.12,82.5,81.12,81.25,680,0
+CMS_B.US,D,20231222,000000,81.28,81.28,81.28,81.28,107,0
+CMS_B.US,D,20231226,000000,81.6,81.72,81.6,81.72,54,0
+CMS_B.US,D,20231227,000000,82,82,82,82,10,0
+CMS_B.US,D,20231228,000000,82.97,83.4,82,82.0001,252,0
+CMS_B.US,D,20231229,000000,82.771,83.4731,81.8,82.5,410,0
+CMS_B.US,D,20240102,000000,82.99,82.99,82.5,82.88,395,0
+CMS_B.US,D,20240103,000000,81.92,81.98,80.01,80.12,631,0
+CMS_B.US,D,20240104,000000,80.05,81.57,80.05,80.57,361,0
+CMS_B.US,D,20240105,000000,79.52,82,79.52,80.01,95,0
+CMS_B.US,D,20240108,000000,79.65,80.01,79.52,79.55,489,0
+CMS_B.US,D,20240109,000000,81,81,81,81,27,0
+CMS_B.US,D,20240110,000000,79.5,81.25,79.5,80.6663,763,0
+CMS_B.US,D,20240111,000000,79.5,82.67,79.5,80.8676,281,0
+CMS_B.US,D,20240112,000000,80.76,81.25,79.7,79.7,450,0
+CMS_B.US,D,20240116,000000,79.55,79.97,79.4,79.56,1027,0
+CMS_B.US,D,20240117,000000,79.5,79.76,79.5,79.75,275,0
+CMS_B.US,D,20240118,000000,79.75,79.86,79.15,79.8499,262,0
+CMS_B.US,D,20240119,000000,80.25,80.62,79.75,80.62,385,0
+CMS_B.US,D,20240122,000000,80.02,80.17,80.02,80.17,122,0
+CMS_B.US,D,20240123,000000,80.975,80.975,80.975,80.975,98,0
+CMS_B.US,D,20240124,000000,80.2665,81.212,80.2665,80.3,101,0
+CMS_B.US,D,20240125,000000,80.65,80.7998,80.55,80.74,335,0
+CMS_B.US,D,20240126,000000,80.8,80.8,80.5793,80.58,413,0
+CMS_B.US,D,20240129,000000,80.78,80.78,80.75,80.75,371,0
+CMS_B.US,D,20240130,000000,80.6687,81,80.6687,81,723,0
+CMS_B.US,D,20240131,000000,81,81.89,81,81.89,271,0
+CMS_B.US,D,20240201,000000,81,81.5,81,81.5,1038,0
+CMS_B.US,D,20240202,000000,81.5,81.5,81.23,81.25,505,0
+CMS_B.US,D,20240205,000000,81.75,81.75,80.5,80.7,775,0
+CMS_B.US,D,20240206,000000,81.73,81.85,81.73,81.85,22,0
+CMS_B.US,D,20240207,000000,81.84,81.84,80.74,81.76,40,0
+CMS_B.US,D,20240208,000000,81.02,81.02,81.02,81.02,105,0
+CMS_B.US,D,20240209,000000,81.11,81.4788,81,81.4788,502,0
+CMS_B.US,D,20240212,000000,81,81.4627,80.8,80.8,1306,0
+CMS_B.US,D,20240213,000000,80.77,81.185,80.5,80.5,688,0
+CMS_B.US,D,20240214,000000,81.3694,81.3694,80.8,80.8,168,0
+CMS_B.US,D,20240215,000000,80.8,81.84,80.5,81.74,733,0
+CMS_B.US,D,20240216,000000,81.79,81.9,81.79,81.82,290,0
+CMS_B.US,D,20240220,000000,80.72,81.638,79.4999,80.11,3297,0
+CMS_B.US,D,20240221,000000,81.055,81.055,80.15,80.15,183,0
+CMS_B.US,D,20240222,000000,80.5,81.6192,79.86,79.88,2015,0
+CMS_B.US,D,20240223,000000,80.2359,80.5,80,80,2006,0
+CMS_B.US,D,20240226,000000,80.96,80.96,80.1493,80.15,381,0
+CMS_B.US,D,20240227,000000,80.5,80.5,80.1759,80.2,297,0
+CMS_B.US,D,20240228,000000,80.25,80.25,80,80,162,0
+CMS_B.US,D,20240229,000000,80.9567,81,80.5,81,203,0
+CMS_B.US,D,20240301,000000,79.75,79.9,79,79.75,261,0
+CMS_B.US,D,20240304,000000,80,80.98,79.75,79.75,3455,0
+CMS_B.US,D,20240305,000000,80.84,80.84,79.75,80.3451,225,0
+CMS_B.US,D,20240306,000000,80.15,80.6209,80.0001,80.52,323,0
+CMS_B.US,D,20240307,000000,80.18,80.9126,80.02,80.02,464,0
+CMS_B.US,D,20240308,000000,80.9522,80.9522,80.04,80.04,344,0
+CMS_B.US,D,20240311,000000,80.14,80.495,80.14,80.495,123,0
+CMS_B.US,D,20240312,000000,80.3,80.3,80,80.02,132,0
+CMS_B.US,D,20240313,000000,80.4199,80.99,80.07,80.07,533,0
+CMS_B.US,D,20240314,000000,80.545,80.74,80.11,80.25,563,0
+CMS_B.US,D,20240315,000000,80.3501,80.9741,80.3501,80.42,864,0
+CMS_B.US,D,20240318,000000,80.87,80.99,80.31,80.31,471,0
+CMS_B.US,D,20240319,000000,80.33,80.5925,80.3,80.5925,482,0
+CMS_B.US,D,20240320,000000,80.97,80.9899,80.3536,80.97,501,0
+CMS_B.US,D,20240321,000000,80.97,80.97,80.52,80.97,402,0
+CMS_B.US,D,20240322,000000,80.68,81.13,80.68,81.13,236,0
+CMS_B.US,D,20240325,000000,81.6,81.6,81.11,81.11,309,0
+CMS_B.US,D,20240326,000000,81.01,81.5,80.54,81.5,619,0
+CMS_B.US,D,20240327,000000,81.43,81.45,81.11,81.11,153,0
+CMS_B.US,D,20240328,000000,81,81.69,81,81.0561,222,0
+CMS_B.US,D,20240401,000000,81.61,81.61,81.03,81.03,122,0
+CMS_B.US,D,20240402,000000,81.43,81.9899,81,81.01,370,0
+CMS_B.US,D,20240403,000000,80.78,81.12,80.78,81.12,98,0
+CMS_B.US,D,20240404,000000,80.53,81,80.53,81,78,0
+CMS_B.US,D,20240405,000000,80.7924,81.48,80.7924,81.48,131,0
+CMS_B.US,D,20240408,000000,81.9,81.9,81.11,81.13,310,0
+CMS_B.US,D,20240409,000000,80.6965,81.61,80.6965,81,188,0
+CMS_B.US,D,20240410,000000,80.97,80.97,80.97,80.97,29,0
+CMS_B.US,D,20240411,000000,80.75,80.8977,80.75,80.8,427,0
+CMS_B.US,D,20240412,000000,80.33,80.8,80,80.8,551,0
+CMS_B.US,D,20240415,000000,80.8,80.8,80.2,80.2,349,0
+CMS_B.US,D,20240416,000000,79.99,80.2001,79.3341,79.92,639,0
+CMS_B.US,D,20240417,000000,80,80.39,79,80,358,0
+CMS_B.US,D,20240418,000000,78.7921,79.99,78.79,79.81,1468,0
+CMS_B.US,D,20240419,000000,79.25,79.45,78.86,78.86,251,0
+CMS_B.US,D,20240422,000000,79.06,79.79,78.01,78.69,1654,0
+CMS_B.US,D,20240423,000000,78.22,79.1894,78.0769,79.1,342,0
+CMS_B.US,D,20240424,000000,79.15,79.98,79.1,79.74,650,0
+CMS_B.US,D,20240425,000000,79.5,79.5,79.5,79.5,410,0
+CMS_B.US,D,20240426,000000,79.1001,79.9,78.675,79.9,177,0
+CMS_B.US,D,20240429,000000,78.74,79.43,78.74,79.43,29,0
+CMS_B.US,D,20240430,000000,79,79.76,79,79.76,107,0
+CMS_B.US,D,20240503,000000,79.03,79.7599,79,79.7599,324,0
+CMS_B.US,D,20240506,000000,80,80,80,80,101,0
+CMS_B.US,D,20240507,000000,79.25,79.92,79.25,79.92,155,0
+CMS_B.US,D,20240508,000000,79.9,79.9828,79.5,79.9828,856,0
+CMS_B.US,D,20240509,000000,80,80,79.51,79.51,268,0
+CMS_B.US,D,20240510,000000,79.85,79.85,79.5,79.5,216,0
+CMS_B.US,D,20240513,000000,79.5001,79.728,79.37,79.48,752,0
+CMS_B.US,D,20240514,000000,79.45,79.5,79.45,79.5,233,0
+CMS_B.US,D,20240515,000000,79.75,79.9899,79.75,79.85,535,0
+CMS_B.US,D,20240516,000000,79.99,79.99,79.45,79.49,953,0
+CMS_B.US,D,20240517,000000,79.45,79.47,77.52,79,2039,0
+CMS_B.US,D,20240520,000000,79.49,79.49,79.47,79.48,110,0
+CMS_B.US,D,20240521,000000,79.46,79.49,79.46,79.4899,165,0
+CMS_B.US,D,20240522,000000,79.46,79.46,79.24,79.365,437,0
+CMS_B.US,D,20240523,000000,79.0201,79.34,79.02,79.02,94,0
+CMS_B.US,D,20240524,000000,79.39,79.39,79.36,79.36,198,0
+CMS_B.US,D,20240528,000000,79.01,79.44,79,79.44,216,0
+CMS_B.US,D,20240529,000000,79.245,79.49,79.245,79.49,90,0
+CMS_B.US,D,20240530,000000,79.49,79.49,78.5201,79.48,452,0
+CMS_B.US,D,20240531,000000,79.49,79.49,78.79,78.82,543,0
+CMS_B.US,D,20240603,000000,78.57,78.66,78.05,78.44,575,0
+CMS_B.US,D,20240604,000000,78.45,78.99,77.5,78.99,836,0
+CMS_B.US,D,20240605,000000,78.5189,79.4,78,79.4,1063,0
+CMS_B.US,D,20240606,000000,78.95,78.95,78.894,78.894,43,0
+CMS_B.US,D,20240607,000000,78.06,79.15,78,79.15,516,0
+CMS_B.US,D,20240610,000000,78.31,78.75,78.31,78.75,205,0
+CMS_B.US,D,20240611,000000,78,78.7,78,78.7,35,0
+CMS_B.US,D,20240612,000000,78.5,78.77,78.5,78.77,189,0
+CMS_B.US,D,20240613,000000,78.29,78.72,78.29,78.72,34,0
+CMS_B.US,D,20240614,000000,78.72,78.72,78.5975,78.5975,316,0
+CMS_B.US,D,20240617,000000,78.2,78.7,78.2,78.69,153,0
+CMS_B.US,D,20240618,000000,78.5,79,78.4,79,233,0
+CMS_B.US,D,20240620,000000,78.46,83.04,77.58,83.04,1254,0
+CMS_B.US,D,20240621,000000,79.34,79.48,78.2501,79.48,706,0
+CMS_B.US,D,20240624,000000,78.6308,79.1,78.26,79.1,394,0
+CMS_B.US,D,20240626,000000,78.97,82.55,77.57,82.55,542,0
+CMS_B.US,D,20240627,000000,78.77,79.48,78.765,79.17,252,0
+CMS_B.US,D,20240628,000000,79.44,79.47,78.06,78.87,807,0
+CMS_B.US,D,20240701,000000,79.12,79.49,78.213,79.27,675,0
+CMS_B.US,D,20240702,000000,78.53,79.4799,78.53,79.4799,52,0
+CMS_B.US,D,20240703,000000,78.87,78.87,78,78.75,492,0
+CMS_B.US,D,20240705,000000,78.85,81.46,77,81.46,1494,0
+CMS_B.US,D,20240709,000000,78.5,79.46,77.98,78.86,1066,0
+CMS_B.US,D,20240710,000000,79.4677,79.4677,78.7333,78.84,172,0
+CMS_B.US,D,20240711,000000,79.33,79.33,78.36,79.06,363,0
+CMS_B.US,D,20240712,000000,79,79,78.75,79,406,0
+CMS_B.US,D,20240715,000000,78.99,83.06,78.51,83.06,408,0
+CMS_B.US,D,20240716,000000,78.74,79.99,78.74,79.92,136,0
+CMS_B.US,D,20240717,000000,78.75,79.25,78.33,78.5,224,0
+CMS_B.US,D,20240718,000000,79,79.5,78.5,79,1280,0
+CMS_B.US,D,20240719,000000,79.096,79.85,78.99,79.85,556,0
+CMS_B.US,D,20240722,000000,79.99,79.99,79.0096,79.5,1815,0
+CMS_B.US,D,20240723,000000,78.55,79.99,78.35,79.94,198,0
+CMS_B.US,D,20240724,000000,78.5,79.81,78.5,79.7499,309,0
+CMS_B.US,D,20240725,000000,77.33,79.99,77.3,79.74,444,0
+CMS_B.US,D,20240726,000000,78.2744,79.5,78.2744,79.5,405,0
+CMS_B.US,D,20240729,000000,79.64,79.75,79.64,79.75,1679,0
+CMS_B.US,D,20240730,000000,79.75,79.75,79.75,79.75,20,0
+CMS_B.US,D,20240731,000000,79.5,79.75,79.5,79.74,350,0
+CMS_B.US,D,20240801,000000,79.75,80.49,79.74,80.4528,766,0
+CMS_B.US,D,20240802,000000,79.9,83.7,79,83.7,511,0
+CMS_B.US,D,20240805,000000,79.8827,84.11,79.8827,84.11,372,0
+CMS_B.US,D,20240806,000000,80.11,80.49,79.55,80.49,726,0
+CMS_B.US,D,20240807,000000,80.7698,80.7698,80.7698,80.7698,50,0
+CMS_B.US,D,20240808,000000,80.8,80.99,80.09,80.99,472,0
+CMS_B.US,D,20240812,000000,80.95,80.99,80.95,80.99,338,0
+CMS_B.US,D,20240813,000000,80,80.9,80,80.9,24,0
+CMS_B.US,D,20240814,000000,80.9,80.95,80.4529,80.95,66,0
+CMS_B.US,D,20240815,000000,80.6435,80.99,80.6435,80.99,522,0
+CMS_B.US,D,20240816,000000,80.9,81.48,80.2605,81.48,298,0
+CMS_B.US,D,20240819,000000,80.55,80.99,80.2601,80.8999,707,0
+CMS_B.US,D,20240820,000000,80.34,80.88,80.34,80.88,33,0
+CMS_B.US,D,20240821,000000,80.9499,80.9499,80.9499,80.9499,100,0
+CMS_B.US,D,20240822,000000,80.89,80.9,80.89,80.9,179,0
+CMS_B.US,D,20240823,000000,80.9,80.9899,80.575,80.87,979,0
+CMS_B.US,D,20240826,000000,80.94,80.94,80.7301,80.94,509,0
+CMS_B.US,D,20240827,000000,80.98,80.98,80.81,80.9,284,0
+CMS_B.US,D,20240828,000000,80.9,80.9,80.81,80.81,92,0
+CMS_B.US,D,20240830,000000,81,81.33,81,81.05,355,0
+CMS_B.US,D,20240903,000000,79.98,80.49,79.98,80.4499,246,0
+CMS_B.US,D,20240904,000000,80.45,80.4699,80.14,80.44,171,0
+CMS_B.US,D,20240905,000000,80.23,80.94,80.01,80.94,1457,0
+CMS_B.US,D,20240906,000000,80.89,80.89,80.2593,80.2593,139,0
+CMS_B.US,D,20240909,000000,80.25,80.88,80.2,80.86,451,0
+CMS_B.US,D,20240910,000000,81.13,81.13,80.2,80.395,745,0
+CMS_B.US,D,20240911,000000,80.5,80.5,80.25,80.32,638,0
+CMS_B.US,D,20240912,000000,80.01,80.33,80,80.33,603,0
+CMS_B.US,D,20240913,000000,81,81,80.2373,80.62,1184,0
+CMS_B.US,D,20240916,000000,80.68,80.7,80.498,80.7,690,0
+CMS_B.US,D,20240917,000000,81,81.4,80.7208,81.4,515,0
+CMS_B.US,D,20240918,000000,81.49,82,81.098,82,2755,0
+CMS_B.US,D,20240919,000000,80.65,82,80.65,82,3483,0
+CMS_B.US,D,20240920,000000,82,83.91,82,83.5,3524,0
+CMS_B.US,D,20240923,000000,84.85,85.44,82.5807,83.45,1730,0
+CMS_B.US,D,20240924,000000,83.8654,85.86,83.8654,85.69,1373,0
+CMS_B.US,D,20240925,000000,85.38,85.7,85.38,85.65,323,0
+CMS_B.US,D,20240926,000000,86.5,87,86.0678,87,89,0
+CMS_B.US,D,20240927,000000,86.5,87.25,85.6,85.6,527,0
+CMS_B.US,D,20240930,000000,85.8,87.99,83.995,83.995,2239,0
+CMS_B.US,D,20241001,000000,85.97,86,83.855,86,444,0
+CMS_B.US,D,20241002,000000,86,86,84.65,84.65,833,0
+CMS_B.US,D,20241003,000000,83.4,87.99,83.4,87.39,2620,0
+CMS_B.US,D,20241004,000000,87,87,85.7336,86.0719,4070,0
+CMS_B.US,D,20241007,000000,86,86.5,86,86,1208,0
+CMS_B.US,D,20241008,000000,86.5,94.87,85.5,87.99,2720,0
+CMS_B.US,D,20241009,000000,85.01,87.8521,85.01,87.8521,179,0
+CMS_B.US,D,20241010,000000,88.5,88.5,85.33,88.05,522,0
+CMS_B.US,D,20241011,000000,88.436,88.436,87.3091,87.3091,418,0
+CMS_B.US,D,20241014,000000,85.02,88.7399,85.02,85.375,669,0
+CMS_B.US,D,20241015,000000,88.4,89.4999,85.68,85.68,753,0
+CMS_B.US,D,20241016,000000,87.5,87.5,87.5,87.5,17,0
+CMS_B.US,D,20241017,000000,88,90.5,88,89.5,200,0
+CMS_B.US,D,20241021,000000,90.5,90.5,89.5,89.5,170,0
+CMS_B.US,D,20241022,000000,88.9722,88.9722,88.9722,88.9722,100,0
+CMS_B.US,D,20241023,000000,85.57,88.12,85.0801,85.21,654,0
+CMS_B.US,D,20241024,000000,88.0966,88.0966,86,86,125,0
+CMS_B.US,D,20241025,000000,86.9,86.9,86.9,86.9,103,0
+CMS_B.US,D,20241028,000000,85.88,86.8597,85.255,85.6288,463,0
+CMS_B.US,D,20241029,000000,85.75,86.3437,82.03,85.5,904,0
+CMS_B.US,D,20241031,000000,84.5,84.5,84.5,84.5,24,0
+CMS_B.US,D,20241101,000000,85.9572,85.9572,82,83.5,504,0
+CMS_B.US,D,20241104,000000,82.13,82.6675,81.01,81.1001,1270,0
+CMS_B.US,D,20241105,000000,83.9899,83.9899,83.08,83.08,351,0
+CMS_B.US,D,20241106,000000,82.89,83.28,80.7949,81.42,423,0
+CMS_B.US,D,20241107,000000,81.4,83.97,81.035,82.5,1893,0
+CMS_B.US,D,20241108,000000,81.83,83.99,80.65,83.99,145,0
+CMS_B.US,D,20241111,000000,80.67,82.87,80.67,82.87,627,0
+CMS_B.US,D,20241112,000000,80.7,82.25,80.7,82.25,319,0
+CMS_B.US,D,20241113,000000,80.66,82.8538,80.66,81,292,0
+CMS_B.US,D,20241114,000000,82.36,82.36,82.36,82.36,145,0
+CMS_B.US,D,20241115,000000,81.33,81.94,81.33,81.94,214,0
+CMS_B.US,D,20241118,000000,81.03,81.78,80.71,81.2178,142,0
+CMS_B.US,D,20241119,000000,81.5,81.74,81.5,81.5,27,0
+CMS_B.US,D,20241120,000000,81.08,81.7,81,81.1904,266,0
+CMS_B.US,D,20241121,000000,81.205,81.25,80.72,80.97,345,0
+CMS_B.US,D,20241122,000000,81.2593,81.8099,80.7876,80.845,355,0
+CMS_B.US,D,20241125,000000,81.3139,81.721,80.8501,81.08,909,0
+CMS_B.US,D,20241126,000000,80.8501,81.08,80.85,81.01,365,0
+CMS_B.US,D,20241127,000000,81.0473,81.81,81,81.2,1262,0
+CMS_B.US,D,20241129,000000,80.9034,81.8,80.9034,81.8,695,0
+CMS_B.US,D,20241202,000000,80.03,80.6586,80.02,80.6563,501,0
+CMS_B.US,D,20241203,000000,80.68,80.9353,80.26,80.9353,223,0
+CMS_B.US,D,20241204,000000,80.5212,80.99,80.1166,80.99,345,0
+CMS_B.US,D,20241205,000000,80.07,80.98,80.07,80.98,64,0
+CMS_B.US,D,20241206,000000,80.8457,80.85,80.097,80.097,400,0
+CMS_B.US,D,20241209,000000,80.5,80.7,80.07,80.25,278,0
+CMS_B.US,D,20241210,000000,80.25,80.99,79.75,80.99,1200,0
+CMS_B.US,D,20241211,000000,80.02,80.88,79.53,80.88,983,0
+CMS_B.US,D,20241212,000000,80.39,80.98,79.04,80.98,1239,0
+CMS_B.US,D,20241213,000000,79.5639,80,79.45,79.6899,193,0
+CMS_B.US,D,20241216,000000,79.86,79.86,75.21,79.7521,936,0
+CMS_B.US,D,20241217,000000,77.02,79.94,76.51,79.94,1172,0
+CMS_B.US,D,20241218,000000,78.625,79.75,77,79.75,627,0
+CMS_B.US,D,20241219,000000,77.56,79.55,76.81,77.525,694,0
+CMS_B.US,D,20241220,000000,76.83,78.98,76.1,78.1227,2162,0
+CMS_B.US,D,20241223,000000,77.3761,77.8409,75,76.7,1281,0
+CMS_B.US,D,20241224,000000,76.64,76.74,75.15,76.73,661,0
+CMS_B.US,D,20241226,000000,75.27,76.49,75.25,76,640,0
+CMS_B.US,D,20241227,000000,75.53,76,74.5,76,3589,0
+CMS_B.US,D,20241230,000000,76.5,76.96,76,76.5087,427,0
+CMS_B.US,D,20241231,000000,76.3921,77,76.3921,76.5,989,0
+CMS_B.US,D,20250102,000000,76.99,79.74,76.75,76.99,440,0
+CMS_B.US,D,20250103,000000,77.9,78.4208,77.9,78.4208,91,0
+CMS_B.US,D,20250106,000000,77,78.5,74.83,78.5,515,0
+CMS_B.US,D,20250107,000000,76.96,77.22,76.23,76.98,757,0
+CMS_B.US,D,20250108,000000,76.8979,76.8989,76.45,76.8961,363,0
+CMS_B.US,D,20250110,000000,76.01,76.89,76,76.89,630,0
+CMS_B.US,D,20250113,000000,76.5952,76.98,76,76.9,411,0
+CMS_B.US,D,20250114,000000,76.89,76.89,76.49,76.49,34,0
+CMS_B.US,D,20250115,000000,76.8,77.17,76.8,77.17,610,0
+CMS_B.US,D,20250116,000000,76.49,81.25,76.49,81.25,553,0
+CMS_B.US,D,20250117,000000,78.01,79.8109,77.43,78.89,605,0
+CMS_B.US,D,20250121,000000,79.7673,79.768,77.09,79.38,427,0
+CMS_B.US,D,20250122,000000,79.636,79.636,78.49,79.29,33,0
+CMS_B.US,D,20250123,000000,77.93,77.93,76.505,77,255,0
+CMS_B.US,D,20250124,000000,77.25,77.97,76.3724,77.97,198,0
+CMS_B.US,D,20250127,000000,77.86,77.8997,77.1867,77.1867,64,0
+CMS_B.US,D,20250128,000000,77.73,77.9799,77.73,77.75,71,0
+CMS_B.US,D,20250129,000000,77.95,77.98,76.02,77.17,2143,0
+CMS_B.US,D,20250130,000000,76.75,77.47,76.01,77.115,50,0
+CMS_B.US,D,20250131,000000,77.9799,77.9799,76.98,77.9799,43,0
+CMS_B.US,D,20250203,000000,77.1388,77.69,76.06,77.44,223,0
+CMS_B.US,D,20250204,000000,77.44,77.44,76.0401,77.01,72,0
+CMS_B.US,D,20250205,000000,76.99,77.83,76.04,77.38,960,0
+CMS_B.US,D,20250206,000000,76.5001,77.38,76.5001,76.9224,158,0
+CMS_B.US,D,20250207,000000,77.98,79.95,76.6,78.49,308,0
+CMS_B.US,D,20250210,000000,79.44,79.44,76.63,79.44,63,0
+CMS_B.US,D,20250213,000000,78.5,78.5,77.1,77.1001,325,0
+CMS_B.US,D,20250214,000000,78.77,78.9999,78.1018,78.49,165,0
+CMS_B.US,D,20250218,000000,78,78,77.1,77.98,68,0
+CMS_B.US,D,20250219,000000,77.9713,77.9713,77.545,77.84,143,0
+CMS_B.US,D,20250220,000000,77.3,77.98,77.05,77.98,1158,0
+CMS_B.US,D,20250221,000000,78.83,79.75,76.77,79.75,169,0
+CMS_B.US,D,20250224,000000,78.943,79.39,77,79.22,606,0
+CMS_B.US,D,20250225,000000,79,79.45,78.5,79.45,2927,0
+CMS_B.US,D,20250226,000000,79.45,79.9,79.4,79.9,427,0
+CMS_B.US,D,20250227,000000,79.9,80.95,79.9,80.95,30,0
+CMS_B.US,D,20250228,000000,80.99,80.99,80.07,80.9,88,0
+CMS_B.US,D,20250303,000000,76.4983,80.58,76.4983,79,605,0
+CMS_B.US,D,20250304,000000,79,79,78,78.9999,896,0
+CMS_B.US,D,20250305,000000,79,79.78,78.01,78.01,424,0
+CMS_B.US,D,20250306,000000,80.75,80.75,78.05,78.05,121,0
+CMS_B.US,D,20250307,000000,78.25,80.64,78.25,79.485,271,0
+CMS_B.US,D,20250310,000000,80.8359,80.8359,78.09,78.25,954,0
+CMS_B.US,D,20250311,000000,79.64,79.64,78.39,78.39,60,0
+CMS_B.US,D,20250312,000000,79.7767,79.7767,79.09,79.7361,364,0
+CMS_B.US,D,20250314,000000,78.99,79.43,78.5416,78.75,235,0
+CMS_B.US,D,20250317,000000,78.0001,80.9,78.0001,80.9,338,0
+CMS_B.US,D,20250318,000000,80.57,80.57,80.57,80.57,16,0
+CMS_B.US,D,20250319,000000,80.56,80.56,80.56,80.56,97,0
+CMS_B.US,D,20250320,000000,78.2817,78.4168,78.2817,78.4168,158,0
+CMS_B.US,D,20250321,000000,78.85,78.85,78.85,78.85,13,0
+CMS_B.US,D,20250324,000000,80.61,80.61,80.6,80.6,24,0
+CMS_B.US,D,20250327,000000,78.7337,79.93,78.7337,79.93,52,0
+CMS_B.US,D,20250328,000000,79,79,79,79,100,0
+CMS_B.US,D,20250331,000000,79.85,79.85,79.41,79.85,237,0
+CMS_B.US,D,20250401,000000,79.585,80,79.17,79.17,432,0
+CMS_B.US,D,20250402,000000,79.9266,80,79.18,79.18,218,0
+CMS_B.US,D,20250403,000000,79.18,79.99,79.18,79.625,243,0
+CMS_B.US,D,20250404,000000,80,80,79.2188,80,331,0
+CMS_B.US,D,20250407,000000,79.99,80,79.1606,79.1606,1782,0
+CMS_B.US,D,20250408,000000,79.75,79.75,79.75,79.75,123,0
+CMS_B.US,D,20250409,000000,79.97,79.97,78,78,324,0
+CMS_B.US,D,20250411,000000,80,80,78.16,79.5,306,0
+CMS_B.US,D,20250414,000000,78.1185,79.7574,78.1185,79.7574,377,0
+CMS_B.US,D,20250415,000000,79.87,79.87,77,77,987,0
+CMS_B.US,D,20250416,000000,79.49,79.49,77.02,77.02,128,0
+CMS_B.US,D,20250417,000000,77.02,78.5,76.65,76.65,206,0
+CMS_B.US,D,20250421,000000,78,78.32,75.01,75.18,628,0
+CMS_B.US,D,20250422,000000,77.29,77.29,75.02,75.35,171,0
+CMS_B.US,D,20250423,000000,76.5,77.47,75.02,75.03,102,0
+CMS_B.US,D,20250424,000000,75.33,75.51,75.33,75.51,115,0
+CMS_B.US,D,20250425,000000,76.194,76.99,76,76.6611,161,0
+CMS_B.US,D,20250428,000000,77.53,77.53,75.5,75.5,784,0
+CMS_B.US,D,20250429,000000,77.44,77.49,75.26,77.49,176,0
+CMS_B.US,D,20250430,000000,76.863,76.863,75.425,76.294,421,0
+CMS_B.US,D,20250501,000000,77.6145,77.6145,75.2362,75.2362,320,0
+CMS_B.US,D,20250502,000000,76.55,76.55,75.278,75.52,1391,0
+CMS_B.US,D,20250506,000000,75.69,76.5,75.01,75.01,156,0
+CMS_B.US,D,20250507,000000,75.04,75.04,75.02,75.02,111,0
+CMS_B.US,D,20250508,000000,75.3299,76.9162,75.3299,76.9162,119,0
+CMS_B.US,D,20250509,000000,76,76.9382,75.6,75.75,133,0
+CMS_B.US,D,20250512,000000,75.75,76.8913,75.44,76.5,342,0
+CMS_B.US,D,20250513,000000,76.5,76.9999,76.25,76.9999,343,0
+CMS_B.US,D,20250514,000000,76.5,76.7449,75.47,75.9516,280,0
+CMS_B.US,D,20250515,000000,75.75,75.98,75.75,75.9586,286,0
+CMS_B.US,D,20250516,000000,75.745,75.745,75.1,75.1,235,0
+CMS_B.US,D,20250519,000000,75.5,75.825,75.5,75.65,39,0
+CMS_B.US,D,20250520,000000,75.575,75.78,75.575,75.78,309,0
+CMS_B.US,D,20250521,000000,75.16,76,75.01,75.5,1459,0
+CMS_B.US,D,20250522,000000,75.05,75.5,75.05,75.5,82,0
+CMS_B.US,D,20250523,000000,75.02,76,75.02,75.02,223,0
+CMS_B.US,D,20250527,000000,75.5403,75.9,75.5403,75.9,43,0
+CMS_B.US,D,20250528,000000,75.6605,75.6605,75.6605,75.6605,27,0
+CMS_B.US,D,20250529,000000,75.66,75.66,75.55,75.55,75,0
+CMS_B.US,D,20250530,000000,75.85,75.95,75.65,75.65,308,0
+CMS_B.US,D,20250602,000000,74.55,75.8908,73.87,74.2162,653,0
+CMS_B.US,D,20250603,000000,74.3,75.6321,74.22,74.7385,110,0
+CMS_B.US,D,20250604,000000,75.6,75.6,74.26,74.2635,503,0
+CMS_B.US,D,20250605,000000,75,75.25,74.94,75.25,163,0
+CMS_B.US,D,20250606,000000,74.52,74.6949,74.52,74.52,124,0
+CMS_B.US,D,20250609,000000,75.0445,75.0445,74.5347,74.5347,136,0
+CMS_B.US,D,20250610,000000,74.35,75,74,74.9,626,0
+CMS_B.US,D,20250611,000000,74.5525,74.5525,74.5525,74.5525,203,0
+CMS_B.US,D,20250612,000000,74.78,74.9999,74.78,74.9999,43,0
+CMS_B.US,D,20250613,000000,74.0001,75,74.0001,74.0001,39,0
+CMS_B.US,D,20250616,000000,74.1596,74.2114,74.1001,74.1001,191,0
+CMS_B.US,D,20250617,000000,74.5,74.5,74.5,74.5,567,0
+CMS_B.US,D,20250618,000000,73.87,73.99,73.5,73.76,1596,0
+CMS_B.US,D,20250623,000000,74.8575,75.05,74.65,75.05,2133,0
+CMS_B.US,D,20250624,000000,76,76,75.4,75.4,155,0
+CMS_B.US,D,20250625,000000,74.6522,76,74.6522,76,40,0
+CMS_B.US,D,20250626,000000,74.3796,75.244,74.3796,75.244,88,0
+CMS_B.US,D,20250627,000000,75.5,75.9999,75.25,75.9999,1760,0
+CMS_B.US,D,20250630,000000,75.938,76,75.2993,76,634,0
+CMS_B.US,D,20250701,000000,75.7124,76,73.8395,74.698,324,0
+CMS_B.US,D,20250702,000000,75.77,76,74.8,76,1024,0
+CMS_B.US,D,20250703,000000,75.876,76,75.876,75.876,55,0
+CMS_B.US,D,20250707,000000,75.9999,75.9999,74.75,75.6001,140,0
+CMS_B.US,D,20250708,000000,74.77,76,74.75,75,185,0
+CMS_B.US,D,20250709,000000,75,75.9999,75,75.9999,260,0
+CMS_B.US,D,20250710,000000,75.8,75.8,75.8,75.8,21,0
+CMS_B.US,D,20250711,000000,75.5314,76,75.5314,75.685,249,0
+CMS_B.US,D,20250714,000000,74.7501,76,74.7501,75.4,334,0
+CMS_B.US,D,20250716,000000,75,76,75,76,489,0
+CMS_B.US,D,20250717,000000,75.97,75.99,75.75,75.84,139,0
+CMS_B.US,D,20250718,000000,75.98,75.99,75.325,75.661,1305,0
+CMS_B.US,D,20250721,000000,75.97,76,75.31,75.537,160,0
+CMS_B.US,D,20250722,000000,75.1001,76,75.07,75.9,1450,0
+CMS_B.US,D,20250723,000000,77,77.9,77,77.79,1208,0
+CMS_B.US,D,20250724,000000,75.4169,76.99,75.4169,75.4169,131,0
+CMS_B.US,D,20250725,000000,77.47,77.49,76.4844,77.47,598,0
+CMS_B.US,D,20250728,000000,76.71,76.71,76.3096,76.3096,225,0
+CMS_B.US,D,20250729,000000,77.5,77.95,77.25,77.25,52,0
+CMS_B.US,D,20250731,000000,77,77,76.76,76.76,38,0
+CMS_B.US,D,20250801,000000,76.25,77.24,76.2311,77.24,229,0
+CMS_B.US,D,20250804,000000,77,77.2,77,77.2,129,0
+CMS_B.US,D,20250805,000000,77,77.94,76.99,77.94,304,0
+CMS_B.US,D,20250806,000000,77.2,77.75,76,76,174,0
+CMS_B.US,D,20250808,000000,76.75,77.6,76.75,76.79,759,0
+CMS_B.US,D,20250811,000000,77.78,77.78,75.52,75.52,547,0
+CMS_B.US,D,20250812,000000,75.7495,77.23,75.6,76.601,1847,0
+CMS_B.US,D,20250814,000000,76.15,76.19,76.15,76.15,302,0
+CMS_B.US,D,20250815,000000,77.19,79.99,76.705,79.85,3140,0
+CMS_B.US,D,20250818,000000,79.0606,80.1408,79.0606,80.1408,372,0
+CMS_B.US,D,20250819,000000,79.0459,79.0459,79.0459,79.0459,30,0
+CMS_B.US,D,20250820,000000,78.15,78.95,78.15,78.95,216,0
+CMS_B.US,D,20250821,000000,78.25,78.99,78.25,78.99,52,0
+CMS_B.US,D,20250822,000000,79,79,78.71,78.71,51,0
+CMS_B.US,D,20250825,000000,78.8989,78.8989,78.15,78.8943,48,0
+CMS_B.US,D,20250826,000000,78.98,78.99,77.3992,77.76,147,0
+CMS_B.US,D,20250827,000000,78.99,79,77.76,77.76,263,0
+CMS_B.US,D,20250828,000000,78.52,78.52,78.01,78.01,73,0
+CMS_B.US,D,20250902,000000,79,79,77.2,77.7,245,0
+CMS_B.US,D,20250903,000000,77.7,77.7,77.7,77.7,34,0
+CMS_B.US,D,20250904,000000,77.5,78.13,77.2501,78.13,311,0
+CMS_B.US,D,20250905,000000,76.517,77.61,76.517,76.517,168,0
+CMS_B.US,D,20250909,000000,77.9721,77.9721,76.54,76.7185,835,0
+CMS_B.US,D,20250910,000000,76.52,77.73,76.52,77.73,508,0
+CMS_B.US,D,20250911,000000,77.4955,77.5999,77.24,77.24,219,0
+CMS_B.US,D,20250912,000000,77.6,80.48,77.6,78.03,1086,0
+CMS_B.US,D,20250915,000000,78.95,79.72,78.0162,79.53,399,0
+CMS_B.US,D,20250916,000000,79.9999,79.9999,78.295,78.295,212,0
+CMS_B.US,D,20250917,000000,78.3,80.91,76.858,80.91,266,0
+CMS_B.US,D,20250918,000000,79.755,80,79.755,80,41,0
+CMS_B.US,D,20250919,000000,81.49,81.49,79.68,81.35,261,0
+CMS_B.US,D,20250922,000000,80.9505,81,80,80.9999,188,0
+CMS_B.US,D,20250923,000000,80.5,81,80.5,80.9999,44,0
+CMS_B.US,D,20250924,000000,80.6,80.6,80.5699,80.5699,138,0
+CMS_B.US,D,20250925,000000,80.57,81,80.01,81,205,0
+CMS_B.US,D,20250930,000000,80,81.39,79.257,80,2713,0
+CMS_B.US,D,20251001,000000,81.6027,81.81,81.3683,81.49,235,0
+CMS_B.US,D,20251002,000000,81.49,81.49,80.75,80.75,162,0
+CMS_B.US,D,20251003,000000,81.485,81.485,81.24,81.24,197,0
+CMS_B.US,D,20251006,000000,80.6,80.975,80.6,80.975,224,0
+CMS_B.US,D,20251007,000000,81,81.81,80.9,81.2601,521,0
+CMS_B.US,D,20251008,000000,81.25,81.25,80.97,81.25,198,0
+CMS_B.US,D,20251009,000000,81.25,81.5188,79.01,79.01,507,0
+CMS_B.US,D,20251010,000000,79.04,81.25,79.01,81.25,83,0
+CMS_B.US,D,20251013,000000,80.0386,81.25,79.4,79.4,350,0
+CMS_B.US,D,20251014,000000,80.641,83.37,79.51,83.17,712,0
+CMS_B.US,D,20251015,000000,81.99,82,80.01,80.01,195,0
+CMS_B.US,D,20251017,000000,80,81.05,80,81,100,0
+CMS_B.US,D,20251020,000000,79.51,81.9369,79.25,81.15,2233,0
+CMS_B.US,D,20251022,000000,79.6395,80.97,79.6395,80,73,0
+CMS_B.US,D,20251023,000000,81.7901,81.7901,79.68,80.54,444,0
+CMS_B.US,D,20251024,000000,80.7716,80.8,80.75,80.75,191,0
+CMS_B.US,D,20251027,000000,81.35,81.35,80.5,80.5,70,0
+CMS_B.US,D,20251028,000000,79.33,81.1869,79.33,81,199,0
+CMS_B.US,D,20251029,000000,81.5,81.5,79.51,79.6572,491,0
+CMS_B.US,D,20251030,000000,79.67,79.7454,79.25,79.25,498,0
+CMS_B.US,D,20251031,000000,79.29,79.36,79.29,79.29,60,0
+CMS_B.US,D,20251104,000000,78.23,78.23,78.15,78.23,223,0
+CMS_B.US,D,20251105,000000,81.5,81.5,78.25,78.2902,840,0
+CMS_B.US,D,20251106,000000,82,82,80.3617,80.3617,332,0
+CMS_B.US,D,20251107,000000,81.4483,81.4483,81.4483,81.4483,288,0
+CMS_B.US,D,20251112,000000,79.57,79.8801,79,79.0001,4281,0
+CMS_B.US,D,20251113,000000,80.8238,80.8238,80.8238,80.8238,137,0
+CMS_B.US,D,20251114,000000,79.01,79.9,79,79,721,0
+CMS_B.US,D,20251117,000000,79.03,80.5,79,80.5,952,0
+CMS_B.US,D,20251119,000000,79.15,79.15,79.15,79.15,409,0
+CMS_B.US,D,20251120,000000,79,79,79,79,506,0
+CMS_B.US,D,20251125,000000,77.54,79.2635,77.54,79.2635,317,0
+CMS_B.US,D,20251203,000000,78.15,78.15,78,78,1254,0
+CMS_B.US,D,20251204,000000,79.0985,79.0985,78,79,614,0
+CMS_B.US,D,20251208,000000,78,78.025,78,78,787,0
+CMS_B.US,D,20251209,000000,78,78,78,78,511,0
+CMS_B.US,D,20251210,000000,78.9,78.99,78,78.99,962,0
+CMS_B.US,D,20251211,000000,78,78.5,78,78,421,0
+CMS_B.US,D,20251212,000000,78.5,78.5,78,78,1635,0
+CMS_B.US,D,20251215,000000,78.56,78.56,76.25,76.25,1066,0
+CMS_B.US,D,20251216,000000,76.72,77,76.5,76.775,1652,0
+CMS_B.US,D,20251217,000000,76.77,76.77,76.77,76.77,208,0
+CMS_B.US,D,20251219,000000,78,78,76.5,78,234,0
+CMS_B.US,D,20251224,000000,76.25,76.37,75.6156,76,1771,0
+CMS_B.US,D,20251226,000000,76.01,78.12,76.01,78.12,900,0
+CMS_B.US,D,20251231,000000,78.99,78.99,77.01,77.01,670,0
+CMS_B.US,D,20260105,000000,79.97,79.97,76.0301,76.75,3303,0
+CMS_B.US,D,20260106,000000,77.89,77.89,76.23,76.25,1236,0
+CMS_B.US,D,20260107,000000,76.41,76.41,76.41,76.41,513,0
+CMS_B.US,D,20260108,000000,77.01,77.284,76.42,77.284,497,0
+CMS_B.US,D,20260109,000000,77.28,77.33,77.28,77.3,354,0
+CMS_B.US,D,20260113,000000,77,78,77,77.18,1765,0
+CMS_B.US,D,20260114,000000,79.0526,79.0526,78,78.27,1277,0
+CMS_B.US,D,20260115,000000,78,78,78,78,401,0
+CMS_B.US,D,20260116,000000,78.5,78.5,78,78.2499,2883,0
+CMS_B.US,D,20260121,000000,77.995,78,77.9548,77.9548,758,0
+CMS_B.US,D,20260122,000000,78.45,78.45,76,78,2114,0
+CMS_B.US,D,20260123,000000,78,78,77.0146,77.0146,1144,0
+CMS_B.US,D,20260126,000000,76.8822,77.65,76.8822,76.8822,810,0
+CMS_B.US,D,20260127,000000,78,78,76.24,78,578,0
+CMS_B.US,D,20260128,000000,77.1688,77.1688,76.5262,76.78,964,0
+CMS_B.US,D,20260130,000000,77.01,77.5,77.01,77.5,601,0
+CMS_B.US,D,20260202,000000,77.5,78,77.5,77.58,1144,0
+CMS_B.US,D,20260204,000000,77.775,78,77.5,78,2024,0
+CMS_B.US,D,20260206,000000,78.7351,78.7351,78.7351,78.7351,313,0
+CMS_B.US,D,20260209,000000,77.7,78.47,77.7,78.38,531,0
+CMS_B.US,D,20260210,000000,77.7881,77.7881,77.3,77.3,884,0
+CMS_B.US,D,20260211,000000,77.65,77.85,77.35,77.85,1238,0
+CMS_B.US,D,20260212,000000,77.85,77.89,77.45,77.89,876,0
+CMS_B.US,D,20260213,000000,78,78.2999,78,78.2999,1483,0
+CMS_B.US,D,20260217,000000,78.99,82.47,78.99,82.47,9179,0
+CMS_B.US,D,20260218,000000,81.25,82.5,81.0001,82.5,1724,0
diff --git a/daily/us/nyse stocks/1/cnh.us.txt b/daily/us/nyse stocks/1/cnh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e74d345913141f30dff594f4fe648f9b2e6503ae
--- /dev/null
+++ b/daily/us/nyse stocks/1/cnh.us.txt	
@@ -0,0 +1,3116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNH.US,D,20130930,000000,10.1351,10.5652,9.89884,9.93693,1897600.34459,0
+CNH.US,D,20131001,000000,10.1445,10.4619,10.1351,10.272,1859023.4878169,0
+CNH.US,D,20131002,000000,10.3502,10.3985,10.233,10.2553,2059005.7500085,0
+CNH.US,D,20131003,000000,10.152,10.152,9.88113,10.0254,1429447.5216098,0
+CNH.US,D,20131004,000000,10.1445,10.4153,9.94621,10.0496,1401950.6455359,0
+CNH.US,D,20131007,000000,9.87462,9.9621,9.73125,9.73125,1401445.6425366,0
+CNH.US,D,20131008,000000,9.87462,10.0254,9.8104,9.87462,1533051.5730994,0
+CNH.US,D,20131009,000000,10.0011,10.0812,9.91367,10.0421,1240687.070747,0
+CNH.US,D,20131010,000000,10.057,10.0719,9.94621,10.0328,634312.77791331,0
+CNH.US,D,20131011,000000,10.2003,10.2236,10.0644,10.1193,2025110.3784863,0
+CNH.US,D,20131014,000000,10.097,10.3111,9.97607,10.152,572372.54833924,0
+CNH.US,D,20131015,000000,9.83461,9.83461,9.76101,9.79451,882306.85716888,0
+CNH.US,D,20131016,000000,9.78714,9.81786,9.69124,9.76101,680002.65565507,0
+CNH.US,D,20131017,000000,9.748,9.80293,9.66798,9.76101,512406.12836024,0
+CNH.US,D,20131018,000000,9.75451,9.77039,9.56375,9.68378,1131889.0096861,0
+CNH.US,D,20131021,000000,9.80293,9.85787,9.72292,9.76101,593806.16499827,0
+CNH.US,D,20131022,000000,9.98536,10.1045,9.96765,10.057,981665.66004108,0
+CNH.US,D,20131023,000000,9.92946,10.017,9.83461,9.88113,524650.83938121,0
+CNH.US,D,20131024,000000,10.0254,10.097,9.97607,10.0328,820894.19455788,0
+CNH.US,D,20131025,000000,9.85787,9.89884,9.76101,9.80293,1260973.1486757,0
+CNH.US,D,20131028,000000,9.85787,9.93693,9.83461,9.87462,1176471.1042528,0
+CNH.US,D,20131029,000000,9.93693,9.9621,9.61869,9.70617,2139561.2497158,0
+CNH.US,D,20131030,000000,9.57955,9.87462,9.56375,9.65956,1155253.4569615,0
+CNH.US,D,20131031,000000,9.69871,9.72292,9.32549,9.32549,1090297.1775598,0
+CNH.US,D,20131101,000000,9.09468,9.11143,8.90389,8.92716,1850595.3101012,0
+CNH.US,D,20131104,000000,9.07885,9.09468,8.96904,9.05373,1022895.3942721,0
+CNH.US,D,20131105,000000,8.85643,8.94298,8.81697,8.84898,1584861.6574027,0
+CNH.US,D,20131106,000000,8.88062,8.97648,8.81697,8.88807,1246222.7631988,0
+CNH.US,D,20131107,000000,9.00626,9.03232,8.88062,8.92716,1198994.2380209,0
+CNH.US,D,20131108,000000,8.85643,8.91226,8.83986,8.89737,1088511.4009963,0
+CNH.US,D,20131111,000000,8.87318,8.90389,8.83986,8.89737,545097.01400549,0
+CNH.US,D,20131112,000000,8.8648,8.94298,8.85643,8.92064,955560.22840143,0
+CNH.US,D,20131113,000000,8.92064,9.00626,8.89737,9.00626,1032417.3869948,0
+CNH.US,D,20131114,000000,9.07141,9.09468,9.00626,9.03232,950999.08429085,0
+CNH.US,D,20131115,000000,9.03232,9.03977,8.96066,8.99138,1485874.6226959,0
+CNH.US,D,20131118,000000,9.07885,9.10305,8.98393,8.99138,1793624.5249351,0
+CNH.US,D,20131119,000000,8.99138,8.99138,8.85643,8.92064,1276139.3557714,0
+CNH.US,D,20131120,000000,9.16634,9.17379,8.96904,8.99138,1693334.1527003,0
+CNH.US,D,20131121,000000,8.96904,8.97648,8.91226,8.96904,383482.08606603,0
+CNH.US,D,20131122,000000,8.96904,9.02487,8.95135,8.99975,564815.76941588,0
+CNH.US,D,20131125,000000,9.07885,9.08723,8.99138,9.01557,1921679.3173858,0
+CNH.US,D,20131126,000000,9.00626,9.02487,8.95135,8.97648,1286526.3004396,0
+CNH.US,D,20131127,000000,9.10305,9.14308,8.98393,8.99975,734743.90630315,0
+CNH.US,D,20131129,000000,9.14308,9.18309,9.00626,9.00626,587446.35063067,0
+CNH.US,D,20131202,000000,8.90389,8.95135,8.80784,8.81697,680420.62622256,0
+CNH.US,D,20131203,000000,8.65009,8.70546,8.47484,8.54008,1431194.6170924,0
+CNH.US,D,20131204,000000,8.35534,8.5788,8.35534,8.5533,969008.35082495,0
+CNH.US,D,20131205,000000,8.4432,8.4432,8.27549,8.31625,1104960.5306049,0
+CNH.US,D,20131206,000000,8.41844,8.43519,8.33877,8.36306,1227733.2065781,0
+CNH.US,D,20131209,000000,8.33877,8.41053,8.32416,8.37172,335080.23477066,0
+CNH.US,D,20131210,000000,8.48201,8.50574,8.41053,8.43519,1069221.360898,0
+CNH.US,D,20131211,000000,8.42644,8.45902,8.33189,8.33877,440100.44360721,0
+CNH.US,D,20131212,000000,8.22058,8.25985,8.13244,8.13244,518654.19738331,0
+CNH.US,D,20131213,000000,8.17274,8.25985,8.14007,8.21276,747675.20650827,0
+CNH.US,D,20131216,000000,8.37973,8.60262,8.37172,8.5533,999607.23468379,0
+CNH.US,D,20131217,000000,8.29968,8.32416,8.25297,8.29206,944918.63328456,0
+CNH.US,D,20131218,000000,8.28414,8.35534,8.22914,8.31625,805611.94421992,0
+CNH.US,D,20131219,000000,8.35534,8.42644,8.29968,8.41053,803774.5928821,0
+CNH.US,D,20131220,000000,8.59378,8.78504,8.5613,8.66722,3592460.2510328,0
+CNH.US,D,20131223,000000,8.80784,8.84898,8.75479,8.76214,699680.58103574,0
+CNH.US,D,20131224,000000,8.74567,8.79323,8.74567,8.76214,192914.3691505,0
+CNH.US,D,20131226,000000,8.76764,8.83167,8.7292,8.80784,509773.66591716,0
+CNH.US,D,20131227,000000,9.00626,9.03977,8.96904,8.99138,639718.45895461,0
+CNH.US,D,20131230,000000,9.07141,9.09468,8.99138,9.01557,399888.23669601,0
+CNH.US,D,20131231,000000,8.98393,9.03232,8.96066,9.02487,473720.74966602,0
+CNH.US,D,20140102,000000,8.89737,8.90389,8.80784,8.84898,667642.97586616,0
+CNH.US,D,20140103,000000,8.94298,8.95135,8.84898,8.85643,689489.19072037,0
+CNH.US,D,20140106,000000,8.90389,8.91226,8.76214,8.76214,631739.4115659,0
+CNH.US,D,20140107,000000,8.83167,8.83167,8.73655,8.73655,582667.0882034,0
+CNH.US,D,20140108,000000,8.7292,8.74567,8.64181,8.70546,541810.19661226,0
+CNH.US,D,20140109,000000,9.03232,9.03977,8.90389,8.93553,2216079.9488523,0
+CNH.US,D,20140110,000000,9.10305,9.10305,8.99138,9.06303,792080.012788,0
+CNH.US,D,20140113,000000,9.08723,9.14308,9.05373,9.05373,405418.55677541,0
+CNH.US,D,20140114,000000,9.15145,9.22125,9.14308,9.18868,810450.30274287,0
+CNH.US,D,20140115,000000,9.18309,9.38133,9.18309,9.33386,398700.94241045,0
+CNH.US,D,20140116,000000,9.36458,9.36458,9.23056,9.35807,1285806.402547,0
+CNH.US,D,20140117,000000,9.38971,9.44462,9.34131,9.37295,591734.57822674,0
+CNH.US,D,20140121,000000,9.46881,9.49953,9.36458,9.46137,973260.04628915,0
+CNH.US,D,20140122,000000,9.39622,9.4139,9.238,9.25383,791765.1917693,0
+CNH.US,D,20140123,000000,9.35807,9.36458,9.12633,9.17379,1040773.5749213,0
+CNH.US,D,20140124,000000,9.00626,9.02487,8.83986,8.85643,981153.13572053,0
+CNH.US,D,20140127,000000,9.03232,9.07141,8.93553,8.99975,864789.69994046,0
+CNH.US,D,20140128,000000,8.98393,9.15145,8.98393,9.10305,554268.72805208,0
+CNH.US,D,20140129,000000,8.90389,8.93553,8.82524,8.88062,1435496.8128565,0
+CNH.US,D,20140130,000000,8.76764,8.80784,8.39648,8.47484,3117263.1734498,0
+CNH.US,D,20140131,000000,8.27549,8.39648,8.25297,8.37973,1648240.6082875,0
+CNH.US,D,20140203,000000,8.37172,8.38763,8.07772,8.10051,1084030.8424707,0
+CNH.US,D,20140204,000000,8.22914,8.25985,8.12592,8.16493,1219931.4474763,0
+CNH.US,D,20140205,000000,8.25985,8.27549,8.18893,8.23593,978440.08769245,0
+CNH.US,D,20140206,000000,8.32416,8.40345,8.29968,8.33877,827602.13865265,0
+CNH.US,D,20140207,000000,8.37973,8.4432,8.33877,8.41053,811433.44687977,0
+CNH.US,D,20140210,000000,8.36306,8.41053,8.28414,8.28414,756016.35179222,0
+CNH.US,D,20140211,000000,8.36306,8.43519,8.36306,8.38763,1261405.0874113,0
+CNH.US,D,20140212,000000,8.67363,8.7292,8.54008,8.65818,1426543.2171266,0
+CNH.US,D,20140213,000000,8.5224,8.58596,8.50574,8.57005,528932.62013048,0
+CNH.US,D,20140214,000000,8.85643,8.92716,8.80784,8.88062,1384594.6594774,0
+CNH.US,D,20140218,000000,8.8648,8.90389,8.76214,8.78504,534327.5564271,0
+CNH.US,D,20140219,000000,8.83167,8.95135,8.82524,8.8648,442727.53367795,0
+CNH.US,D,20140220,000000,8.76764,8.87318,8.75479,8.82524,506592.14702165,0
+CNH.US,D,20140221,000000,8.85643,8.93553,8.83167,8.83986,389607.66499992,0
+CNH.US,D,20140224,000000,8.85643,8.97648,8.84898,8.89737,670285.10857945,0
+CNH.US,D,20140225,000000,8.83167,8.8648,8.76214,8.78504,286458.11620966,0
+CNH.US,D,20140226,000000,8.76764,8.78504,8.64181,8.65818,676681.45507891,0
+CNH.US,D,20140227,000000,8.61761,8.65009,8.58596,8.64181,631956.45540813,0
+CNH.US,D,20140228,000000,8.66722,8.76764,8.66722,8.6809,360626.93968772,0
+CNH.US,D,20140303,000000,8.53133,8.57005,8.37172,8.40345,825276.975907,0
+CNH.US,D,20140304,000000,8.57005,8.59378,8.49866,8.54632,422626.26535746,0
+CNH.US,D,20140305,000000,8.61761,8.65818,8.5788,8.65009,697316.7372093,0
+CNH.US,D,20140306,000000,8.88807,8.90389,8.73655,8.88062,815712.00420563,0
+CNH.US,D,20140307,000000,8.95135,8.99975,8.91226,8.98393,577260.33268764,0
+CNH.US,D,20140310,000000,8.85643,8.88807,8.76764,8.84898,330859.699066,0
+CNH.US,D,20140311,000000,8.84898,8.89737,8.73655,8.73655,397303.05112945,0
+CNH.US,D,20140312,000000,8.65009,8.78504,8.58596,8.6809,455051.75580946,0
+CNH.US,D,20140313,000000,8.71366,8.74567,8.42644,8.46702,588933.42329241,0
+CNH.US,D,20140314,000000,8.40345,8.67363,8.40345,8.48201,443697.78412127,0
+CNH.US,D,20140317,000000,8.76214,8.8648,8.75479,8.83986,698713.55401583,0
+CNH.US,D,20140318,000000,8.92716,8.94298,8.89737,8.94298,416660.78311909,0
+CNH.US,D,20140319,000000,8.88062,8.88062,8.6809,8.6809,479301.57004536,0
+CNH.US,D,20140320,000000,8.73655,8.79965,8.70546,8.75479,236745.40606509,0
+CNH.US,D,20140321,000000,8.74567,8.76764,8.57005,8.57005,1393754.554305,0
+CNH.US,D,20140324,000000,8.61063,8.61761,8.47484,8.53133,330804.9008682,0
+CNH.US,D,20140325,000000,8.61761,8.66722,8.5533,8.63278,758234.0670912,0
+CNH.US,D,20140326,000000,8.83167,8.8648,8.79965,8.80784,407163.50330911,0
+CNH.US,D,20140327,000000,8.80784,8.83986,8.76764,8.77583,203510.83633976,0
+CNH.US,D,20140328,000000,8.92064,8.99138,8.90389,8.96066,302847.07524818,0
+CNH.US,D,20140331,000000,9.20729,9.22125,9.10305,9.14308,1041568.6860266,0
+CNH.US,D,20140401,000000,9.19798,9.23056,9.14308,9.17379,638399.00430966,0
+CNH.US,D,20140402,000000,9.1589,9.1589,9.01557,9.04628,532651.37625926,0
+CNH.US,D,20140403,000000,9.07141,9.10305,8.99975,9.05373,321239.92916684,0
+CNH.US,D,20140404,000000,9.07885,9.12633,8.99138,8.99975,251674.15430354,0
+CNH.US,D,20140407,000000,9.03977,9.06303,8.92064,8.95135,1059677.878686,0
+CNH.US,D,20140408,000000,8.94298,9.01557,8.90389,8.90389,440066.06042428,0
+CNH.US,D,20140409,000000,9.1589,9.17379,9.00626,9.11888,467218.03019438,0
+CNH.US,D,20140410,000000,9.1347,9.1347,8.8648,8.89737,341088.69598769,0
+CNH.US,D,20140411,000000,8.82524,8.84898,8.71366,8.71366,292594.43988822,0
+CNH.US,D,20140414,000000,8.80784,8.83986,8.74567,8.83986,584047.78789293,0
+CNH.US,D,20140415,000000,8.75479,8.76764,8.5533,8.68899,702686.96059319,0
+CNH.US,D,20140416,000000,8.79323,8.96904,8.79323,8.95135,280226.16430359,0
+CNH.US,D,20140417,000000,8.97648,8.99138,8.81697,8.82524,316961.37184097,0
+CNH.US,D,20140421,000000,8.80784,8.93553,8.78504,8.92064,372917.85311076,0
+CNH.US,D,20140422,000000,9.05652,9.14773,9.03325,9.1226,837559.29353431,0
+CNH.US,D,20140423,000000,9.16262,9.18589,9.04721,9.11422,426670.5872496,0
+CNH.US,D,20140424,000000,9.29292,9.31619,9.19426,9.25289,874985.3881537,0
+CNH.US,D,20140425,000000,9.53676,9.58424,9.42321,9.52838,1010363.7985686,0
+CNH.US,D,20140428,000000,9.26779,9.39716,9.21846,9.31619,895883.91652839,0
+CNH.US,D,20140429,000000,9.42787,9.45392,9.35807,9.39716,833906.08034798,0
+CNH.US,D,20140430,000000,9.40553,9.4623,9.30781,9.38133,673812.60825319,0
+CNH.US,D,20140501,000000,9.36458,9.43717,9.34038,9.41483,664487.24435786,0
+CNH.US,D,20140502,000000,9.38133,9.44555,9.35807,9.40553,584053.16026527,0
+CNH.US,D,20140505,000000,9.17937,9.28547,9.10677,9.25289,691617.72463863,0
+CNH.US,D,20140506,000000,9.18589,9.31619,9.17099,9.28547,640329.83492608,0
+CNH.US,D,20140507,000000,9.29292,9.41483,9.22777,9.39064,957748.93288982,0
+CNH.US,D,20140508,000000,9.00161,9.27616,8.93553,9.18589,1619028.870965,0
+CNH.US,D,20140509,000000,8.86387,8.89644,8.79136,8.83799,2080602.6867865,0
+CNH.US,D,20140512,000000,8.92716,8.96997,8.70184,8.70184,1101739.2561542,0
+CNH.US,D,20140513,000000,8.71003,8.73376,8.60532,8.66182,1447739.3749286,0
+CNH.US,D,20140514,000000,8.61332,8.67633,8.58773,8.6446,641272.14903326,0
+CNH.US,D,20140515,000000,8.57191,8.59658,8.49959,8.58066,697163.08736057,0
+CNH.US,D,20140516,000000,8.71003,8.71821,8.63641,8.70184,385975.94130292,0
+CNH.US,D,20140519,000000,8.68536,8.75117,8.6446,8.68536,514790.38720155,0
+CNH.US,D,20140520,000000,8.61947,8.6446,8.58066,8.6446,770313.30904433,0
+CNH.US,D,20140521,000000,8.66182,8.77406,8.65372,8.75935,1288023.0433716,0
+CNH.US,D,20140522,000000,8.71003,8.71821,8.56298,8.58066,427093.93018943,0
+CNH.US,D,20140523,000000,8.58066,8.66908,8.56298,8.62822,300926.98937643,0
+CNH.US,D,20140527,000000,8.92716,8.92716,8.73376,8.83799,1406311.9373957,0
+CNH.US,D,20140528,000000,8.84711,8.86387,8.75935,8.79136,2903140.8272782,0
+CNH.US,D,20140529,000000,8.79136,8.92064,8.76577,8.85549,1282315.4350052,0
+CNH.US,D,20140530,000000,8.90389,8.92064,8.80598,8.83799,614542.44772851,0
+CNH.US,D,20140602,000000,8.87225,8.89644,8.83799,8.85549,489797.03663477,0
+CNH.US,D,20140603,000000,8.79686,8.82339,8.69262,8.71821,852522.42495569,0
+CNH.US,D,20140604,000000,8.66182,8.69262,8.66182,8.66908,432826.25146856,0
+CNH.US,D,20140605,000000,8.72557,8.84711,8.66908,8.82339,639513.23433149,0
+CNH.US,D,20140606,000000,8.80598,8.83074,8.78225,8.79686,612772.78828208,0
+CNH.US,D,20140609,000000,8.77406,8.87225,8.77406,8.80598,503651.31040666,0
+CNH.US,D,20140610,000000,8.74204,8.75935,8.68536,8.71003,620551.98342002,0
+CNH.US,D,20140611,000000,8.58773,8.59658,8.54102,8.54715,306075.8710202,0
+CNH.US,D,20140612,000000,8.57191,8.63641,8.51458,8.55507,659781.04619431,0
+CNH.US,D,20140613,000000,8.52333,8.52333,8.42551,8.43426,395032.6865816,0
+CNH.US,D,20140616,000000,8.46702,8.51458,8.37786,8.43426,572572.40059002,0
+CNH.US,D,20140617,000000,8.45902,8.54715,8.45111,8.51458,501667.83054139,0
+CNH.US,D,20140618,000000,8.62822,8.70184,8.55507,8.68536,625444.06566629,0
+CNH.US,D,20140619,000000,8.69262,8.71003,8.56298,8.57191,1191325.713753,0
+CNH.US,D,20140620,000000,8.61947,8.65372,8.53217,8.55507,1754837.0711665,0
+CNH.US,D,20140623,000000,8.46702,8.47484,8.40969,8.43426,829023.66837191,0
+CNH.US,D,20140624,000000,8.33012,8.38596,8.27195,8.30406,529102.38709619,0
+CNH.US,D,20140625,000000,8.2486,8.29634,8.22393,8.2486,411092.85643334,0
+CNH.US,D,20140626,000000,8.31281,8.35348,8.23993,8.33012,402288.61265431,0
+CNH.US,D,20140627,000000,8.30406,8.33012,8.23165,8.27195,709382.01099435,0
+CNH.US,D,20140630,000000,8.26422,8.32146,8.23993,8.27195,609961.96307756,0
+CNH.US,D,20140701,000000,8.20764,8.28936,8.16753,8.20764,1193771.2176389,0
+CNH.US,D,20140702,000000,8.39471,8.39471,8.23993,8.28936,1572934.9908239,0
+CNH.US,D,20140703,000000,8.27195,8.31281,8.23993,8.23993,362242.94928543,0
+CNH.US,D,20140707,000000,8.22393,8.27195,8.18382,8.23993,585655.20169491,0
+CNH.US,D,20140708,000000,7.94109,7.94109,7.81926,7.84346,2083264.1600402,0
+CNH.US,D,20140709,000000,7.89195,7.90852,7.68171,7.77878,2517030.576667,0
+CNH.US,D,20140710,000000,7.59246,7.64113,7.53587,7.58445,1354066.6909334,0
+CNH.US,D,20140711,000000,7.52777,7.65724,7.47928,7.60874,1497899.0664512,0
+CNH.US,D,20140714,000000,7.55216,7.59246,7.53587,7.56845,1080665.5884415,0
+CNH.US,D,20140715,000000,7.49548,7.59246,7.47928,7.56007,854041.73185142,0
+CNH.US,D,20140716,000000,7.714,7.86775,7.67352,7.84346,1539510.2391178,0
+CNH.US,D,20140717,000000,7.85155,7.89195,7.72192,7.77068,1142471.5087072,0
+CNH.US,D,20140718,000000,7.7059,7.76258,7.66533,7.7059,988922.66058827,0
+CNH.US,D,20140721,000000,7.53587,7.54396,7.48728,7.51167,883099.81932521,0
+CNH.US,D,20140722,000000,7.53587,7.64113,7.53587,7.60874,797189.13887653,0
+CNH.US,D,20140723,000000,7.60056,7.60056,7.46299,7.48728,392801.00311454,0
+CNH.US,D,20140724,000000,7.46299,7.47109,7.40631,7.4468,1007429.4088004,0
+CNH.US,D,20140725,000000,7.47928,7.48728,7.40631,7.46299,822419.9483004,0
+CNH.US,D,20140728,000000,7.37402,7.39831,7.28486,7.33373,2196569.6414884,0
+CNH.US,D,20140729,000000,7.32554,7.36593,7.27695,7.30105,848506.03939967,0
+CNH.US,D,20140730,000000,7.24447,7.37402,7.21218,7.33373,1769070.6344251,0
+CNH.US,D,20140731,000000,7.04214,7.58445,7.01803,7.45499,3158618.6211934,0
+CNH.US,D,20140801,000000,7.33373,7.34964,7.21218,7.23637,1725296.5446572,0
+CNH.US,D,20140804,000000,7.17169,7.24447,7.11501,7.23637,1499156.2015771,0
+CNH.US,D,20140805,000000,7.13121,7.17979,7.08272,7.13121,1699165.3256303,0
+CNH.US,D,20140806,000000,6.95317,7.05033,6.92869,7.00166,1252311.8100008,0
+CNH.US,D,20140807,000000,6.91268,6.95317,6.72645,6.77504,2218548.016702,0
+CNH.US,D,20140808,000000,6.77504,6.91268,6.75074,6.91268,781823.07953018,0
+CNH.US,D,20140811,000000,6.81552,6.88839,6.78313,6.88839,1185739.5210013,0
+CNH.US,D,20140812,000000,7.01803,7.02604,6.94498,6.98537,589157.98845591,0
+CNH.US,D,20140813,000000,6.83981,6.90459,6.78313,6.81552,1109700.037477,0
+CNH.US,D,20140814,000000,6.88839,6.92869,6.84791,6.89649,521269.46823494,0
+CNH.US,D,20140815,000000,6.94498,6.96117,6.85591,6.92078,756615.90854455,0
+CNH.US,D,20140818,000000,7.01803,7.09872,6.97736,7.09072,796873.24338336,0
+CNH.US,D,20140819,000000,7.04214,7.13121,7.04214,7.10692,580727.66179125,0
+CNH.US,D,20140820,000000,7.07453,7.10692,7.04214,7.07453,578490.60595186,0
+CNH.US,D,20140821,000000,7.1393,7.21218,7.11501,7.17979,593025.02206109,0
+CNH.US,D,20140822,000000,7.19608,7.20399,7.10692,7.15531,794520.14430157,0
+CNH.US,D,20140825,000000,7.1636,7.19608,7.1474,7.17169,432597.38840718,0
+CNH.US,D,20140826,000000,7.21218,7.22018,7.18789,7.20399,1004948.4472571,0
+CNH.US,D,20140827,000000,7.1636,7.19608,7.10692,7.1393,7895005.2193612,0
+CNH.US,D,20140828,000000,7.12311,7.1636,7.11501,7.1393,2097482.6806562,0
+CNH.US,D,20140829,000000,7.09072,7.09072,7.01803,7.07453,1889247.380087,0
+CNH.US,D,20140902,000000,7.02604,7.05833,6.97736,7.00166,1550686.9225191,0
+CNH.US,D,20140903,000000,7.07453,7.09072,7.00966,7.04214,1196081.337742,0
+CNH.US,D,20140904,000000,7.03404,7.05833,6.98537,6.99356,450309.02551403,0
+CNH.US,D,20140905,000000,6.8803,6.90459,6.85591,6.89649,818439.02040178,0
+CNH.US,D,20140908,000000,6.87229,6.90459,6.81552,6.84791,660698.64738875,0
+CNH.US,D,20140909,000000,6.69406,6.71026,6.57271,6.66168,2168952.4242743,0
+CNH.US,D,20140910,000000,6.68597,6.72645,6.66968,6.72645,483150.3375846,0
+CNH.US,D,20140911,000000,6.613,6.63729,6.57271,6.62929,780256.49575792,0
+CNH.US,D,20140912,000000,6.54032,6.54822,6.48354,6.49174,820803.93870269,0
+CNH.US,D,20140915,000000,6.41886,6.45935,6.35399,6.41077,1085615.6923089,0
+CNH.US,D,20140916,000000,6.33789,6.39457,6.3216,6.37028,737921.12730079,0
+CNH.US,D,20140917,000000,6.49974,6.59708,6.48354,6.57271,1031450.3599749,0
+CNH.US,D,20140918,000000,6.46735,6.47563,6.37838,6.43506,540105.00563382,0
+CNH.US,D,20140919,000000,6.52403,6.53212,6.40257,6.45125,2231857.5319194,0
+CNH.US,D,20140922,000000,6.33789,6.35399,6.27312,6.33789,729109.36220049,0
+CNH.US,D,20140923,000000,6.25692,6.26511,6.15175,6.20042,919399.86470364,0
+CNH.US,D,20140924,000000,6.2894,6.37838,6.2813,6.35399,613131.66275392,0
+CNH.US,D,20140925,000000,6.17595,6.18414,6.13555,6.15994,1158223.304387,0
+CNH.US,D,20140926,000000,6.3216,6.47563,6.30559,6.42696,941079.53601552,0
+CNH.US,D,20140929,000000,6.37838,6.39457,6.30559,6.3216,767063.02378297,0
+CNH.US,D,20140930,000000,6.31369,6.45125,6.2813,6.41886,944980.95280362,0
+CNH.US,D,20141001,000000,6.31369,6.34608,6.25692,6.2894,875846.04220142,0
+CNH.US,D,20141002,000000,6.27312,6.31369,6.24883,6.30559,886744.43671579,0
+CNH.US,D,20141003,000000,6.23272,6.30559,6.22462,6.30559,3404978.4247854,0
+CNH.US,D,20141006,000000,6.51611,6.58071,6.48354,6.58071,1245111.7566003,0
+CNH.US,D,20141007,000000,6.2894,6.29741,6.24883,6.2813,8116158.926442,0
+CNH.US,D,20141008,000000,6.27312,6.36218,6.18414,6.35399,7370501.5829819,0
+CNH.US,D,20141009,000000,6.22462,6.23272,6.13555,6.15994,2367442.2414317,0
+CNH.US,D,20141010,000000,6.07887,6.11118,6.03039,6.0384,4372124.7113597,0
+CNH.US,D,20141013,000000,6.24073,6.26511,6.08697,6.09507,2360301.284127,0
+CNH.US,D,20141014,000000,6.27312,6.49174,6.25692,6.42696,2528372.729136,0
+CNH.US,D,20141015,000000,6.34608,6.42696,6.24073,6.38647,1387483.921318,0
+CNH.US,D,20141016,000000,6.34608,6.62137,6.3298,6.56451,1976154.0983661,0
+CNH.US,D,20141017,000000,6.45125,6.47563,6.34608,6.35399,2228867.2694789,0
+CNH.US,D,20141020,000000,6.31369,6.3298,6.25692,6.3298,1384100.4012229,0
+CNH.US,D,20141021,000000,6.33789,6.46735,6.3216,6.46735,1044955.4295451,0
+CNH.US,D,20141022,000000,6.3298,6.3298,6.23272,6.2813,3369880.716335,0
+CNH.US,D,20141023,000000,6.3298,6.41077,6.30559,6.37028,1064446.3963687,0
+CNH.US,D,20141024,000000,6.40257,6.44315,6.36218,6.43506,569273.76397766,0
+CNH.US,D,20141027,000000,6.31369,6.41077,6.27312,6.36218,570177.39700405,0
+CNH.US,D,20141028,000000,6.44315,6.54032,6.40257,6.53212,525413.71625248,0
+CNH.US,D,20141029,000000,6.71026,6.74255,6.54822,6.57271,1326020.7584071,0
+CNH.US,D,20141030,000000,6.78313,6.81552,6.42696,6.48354,2517644.1015874,0
+CNH.US,D,20141031,000000,6.59708,6.62929,6.54032,6.59708,1438618.1611819,0
+CNH.US,D,20141103,000000,6.62137,6.62137,6.40257,6.45125,1413955.7487508,0
+CNH.US,D,20141104,000000,6.3298,6.33789,6.26511,6.29741,834794.67073184,0
+CNH.US,D,20141105,000000,6.3298,6.44315,6.2894,6.42696,1141388.4384449,0
+CNH.US,D,20141106,000000,6.45125,6.50793,6.40257,6.44315,1084577.7499742,0
+CNH.US,D,20141107,000000,6.44315,6.5889,6.40257,6.57271,1197922.9869777,0
+CNH.US,D,20141110,000000,6.57271,6.58071,6.52403,6.57271,758527.39862058,0
+CNH.US,D,20141111,000000,6.51611,6.57271,6.49174,6.57271,546151.07345719,0
+CNH.US,D,20141112,000000,6.41077,6.43506,6.35399,6.39457,2065593.352963,0
+CNH.US,D,20141113,000000,6.31369,6.40257,6.31369,6.37838,409443.53812717,0
+CNH.US,D,20141114,000000,6.41077,6.49174,6.40257,6.48354,513903.94576663,0
+CNH.US,D,20141117,000000,6.48354,6.48354,6.40257,6.45935,408809.59819189,0
+CNH.US,D,20141118,000000,6.48354,6.53212,6.47563,6.51611,369751.37685778,0
+CNH.US,D,20141119,000000,6.62929,6.66168,6.55642,6.613,933044.61595454,0
+CNH.US,D,20141120,000000,6.57271,6.62137,6.54032,6.5889,730940.26669152,0
+CNH.US,D,20141121,000000,6.69406,6.79923,6.69406,6.75884,555128.30762533,0
+CNH.US,D,20141124,000000,6.79923,6.81552,6.75074,6.76694,559383.22651293,0
+CNH.US,D,20141125,000000,6.75074,6.79123,6.68597,6.75884,976629.59821629,0
+CNH.US,D,20141126,000000,6.45935,6.49974,6.36218,6.45125,2057077.0683411,0
+CNH.US,D,20141128,000000,6.44315,6.45125,6.27312,6.30559,991034.00291507,0
+CNH.US,D,20141201,000000,6.36218,6.41886,6.3216,6.37838,1138262.7922217,0
+CNH.US,D,20141202,000000,6.49174,6.5889,6.45125,6.51611,1427524.2123147,0
+CNH.US,D,20141203,000000,6.53212,6.63729,6.50793,6.57271,590287.26112027,0
+CNH.US,D,20141204,000000,6.40257,6.41077,6.3298,6.34608,1005387.9073139,0
+CNH.US,D,20141205,000000,6.39457,6.44315,6.37838,6.39457,656458.77114369,0
+CNH.US,D,20141208,000000,6.41886,6.47563,6.40257,6.41077,647957.52916423,0
+CNH.US,D,20141209,000000,6.41077,6.47563,6.39457,6.43506,475658.02712925,0
+CNH.US,D,20141210,000000,6.27312,6.2894,6.21652,6.2813,1314837.6281591,0
+CNH.US,D,20141211,000000,6.24883,6.31369,6.24073,6.27312,688026.83097137,0
+CNH.US,D,20141212,000000,6.24883,6.2894,6.20042,6.20834,687227.42196825,0
+CNH.US,D,20141215,000000,6.30559,6.31369,6.21652,6.23272,1100325.2477562,0
+CNH.US,D,20141216,000000,6.24883,6.605,6.24073,6.49174,1814001.9331935,0
+CNH.US,D,20141217,000000,6.55642,6.63729,6.51611,6.59708,784836.98040889,0
+CNH.US,D,20141218,000000,6.58071,6.62137,6.52403,6.605,1072304.0281426,0
+CNH.US,D,20141219,000000,6.605,6.62929,6.54032,6.54032,1863066.7352346,0
+CNH.US,D,20141222,000000,6.67787,6.70226,6.55642,6.62137,570047.38559359,0
+CNH.US,D,20141223,000000,6.64548,6.72645,6.63729,6.70226,393529.49680288,0
+CNH.US,D,20141224,000000,6.72645,6.72645,6.66968,6.67787,128138.60145916,0
+CNH.US,D,20141226,000000,6.67787,6.73465,6.67787,6.72645,145547.23676645,0
+CNH.US,D,20141229,000000,6.62137,6.70226,6.59708,6.66168,625745.99299139,0
+CNH.US,D,20141230,000000,6.64548,6.66168,6.58071,6.62929,386498.13589368,0
+CNH.US,D,20141231,000000,6.64548,6.64548,6.52403,6.52403,421856.94163939,0
+CNH.US,D,20150102,000000,6.43506,6.47563,6.34608,6.39457,766148.64601192,0
+CNH.US,D,20150105,000000,6.2813,6.2813,5.998,6.00591,1409330.1361722,0
+CNH.US,D,20150106,000000,6.11118,6.27312,6.10326,6.13555,890857.5249738,0
+CNH.US,D,20150107,000000,6.17595,6.19215,6.09507,6.13555,686698.7805307,0
+CNH.US,D,20150108,000000,6.11945,6.21652,6.10326,6.17595,850855.91505805,0
+CNH.US,D,20150109,000000,6.07887,6.08697,5.9738,6.05459,1881458.5146788,0
+CNH.US,D,20150112,000000,6.23272,6.23272,6.14365,6.15994,1348358.0080926,0
+CNH.US,D,20150113,000000,6.24073,6.26511,6.13555,6.14365,1303861.8714832,0
+CNH.US,D,20150114,000000,6.13555,6.16794,6.07079,6.13555,998958.25210598,0
+CNH.US,D,20150115,000000,6.09507,6.11118,6.06259,6.07887,947077.25248789,0
+CNH.US,D,20150116,000000,6.10326,6.15994,6.08697,6.15175,612838.33122454,0
+CNH.US,D,20150120,000000,6.14365,6.17595,6.11118,6.11118,673909.31095517,0
+CNH.US,D,20150121,000000,6.17595,6.30559,6.17595,6.27312,677461.52354164,0
+CNH.US,D,20150122,000000,6.27312,6.3298,6.24073,6.30559,827567.75546972,0
+CNH.US,D,20150123,000000,6.10326,6.15175,6.09507,6.11118,1914369.6675897,0
+CNH.US,D,20150126,000000,6.15175,6.20834,6.12746,6.17595,492630.4258031,0
+CNH.US,D,20150127,000000,6.04658,6.07887,5.998,6.05459,1686059.9605616,0
+CNH.US,D,20150128,000000,5.98172,6.02229,5.94924,5.95743,2073547.687439,0
+CNH.US,D,20150129,000000,6.01419,6.25692,5.998,6.22462,3762750.4858153,0
+CNH.US,D,20150130,000000,6.16794,6.21652,6.14365,6.19215,4542191.4554531,0
+CNH.US,D,20150202,000000,6.11945,6.15994,6.07079,6.14365,3218118.7192539,0
+CNH.US,D,20150203,000000,6.20834,6.3298,6.20834,6.30559,2267377.508835,0
+CNH.US,D,20150204,000000,6.23272,6.2813,6.21652,6.21652,1733265.9217757,0
+CNH.US,D,20150205,000000,6.2813,6.33789,6.24883,6.3216,1019650.4813831,0
+CNH.US,D,20150206,000000,6.2813,6.33789,6.21652,6.23272,803382.4097018,0
+CNH.US,D,20150209,000000,6.13555,6.23272,6.11118,6.23272,2322496.9744954,0
+CNH.US,D,20150210,000000,6.31369,6.34608,6.27312,6.3298,1966763.1915284,0
+CNH.US,D,20150211,000000,6.2894,6.3298,6.24883,6.2894,4000087.9273115,0
+CNH.US,D,20150212,000000,6.47563,6.57271,6.47563,6.56451,2739370.5035588,0
+CNH.US,D,20150213,000000,6.49174,6.58071,6.45935,6.58071,1920646.7474234,0
+CNH.US,D,20150217,000000,6.65368,6.77504,6.63729,6.71836,2105946.3160293,0
+CNH.US,D,20150218,000000,6.80752,6.95317,6.80752,6.92078,2747877.1179106,0
+CNH.US,D,20150219,000000,6.93706,7.06643,6.93706,7.01803,1819129.3253478,0
+CNH.US,D,20150220,000000,6.8803,7.09872,6.83981,7.07453,1550927.6047996,0
+CNH.US,D,20150223,000000,6.92869,6.98537,6.92869,6.92869,778848.93420673,0
+CNH.US,D,20150224,000000,6.8803,6.90459,6.84791,6.8803,1216665.045098,0
+CNH.US,D,20150225,000000,6.81552,6.84791,6.77504,6.80752,1340718.4946352,0
+CNH.US,D,20150226,000000,6.75884,6.77504,6.71026,6.72645,655316.60478573,0
+CNH.US,D,20150227,000000,6.74255,6.74255,6.69406,6.72645,430129.32055748,0
+CNH.US,D,20150302,000000,6.67787,6.69406,6.62929,6.65368,7472561.6146631,0
+CNH.US,D,20150303,000000,6.5889,6.69406,6.5889,6.67787,2458237.4828054,0
+CNH.US,D,20150304,000000,6.56451,6.62929,6.54822,6.58071,2151978.951126,0
+CNH.US,D,20150305,000000,6.54032,6.54032,6.48354,6.49174,1292867.8487413,0
+CNH.US,D,20150306,000000,6.39457,6.52403,6.37838,6.44315,1126332.9022194,0
+CNH.US,D,20150309,000000,6.42696,6.45935,6.41886,6.43506,849474.14089405,0
+CNH.US,D,20150310,000000,6.20042,6.26511,6.12746,6.12746,3762718.2515814,0
+CNH.US,D,20150311,000000,6.13555,6.14365,6.09507,6.13555,2021148.7911281,0
+CNH.US,D,20150312,000000,6.20042,6.24883,6.16794,6.24073,2365458.7615665,0
+CNH.US,D,20150313,000000,6.2813,6.2813,6.15175,6.18414,4146191.7418517,0
+CNH.US,D,20150316,000000,6.24883,6.2813,6.22462,6.25692,2090823.0879125,0
+CNH.US,D,20150317,000000,6.22462,6.29741,6.22462,6.2813,1342654.6976241,0
+CNH.US,D,20150318,000000,6.3216,6.47563,6.29741,6.45935,1437411.526356,0
+CNH.US,D,20150319,000000,6.42696,6.44315,6.39457,6.41886,1609627.2193825,0
+CNH.US,D,20150320,000000,6.52403,6.605,6.48354,6.59708,2592155.6824203,0
+CNH.US,D,20150323,000000,6.59708,6.64548,6.59708,6.63729,924960.27006811,0
+CNH.US,D,20150324,000000,6.72645,6.78313,6.68597,6.75074,1308432.6858639,0
+CNH.US,D,20150325,000000,6.74255,6.74255,6.67787,6.68597,1209353.2463531,0
+CNH.US,D,20150326,000000,6.58071,6.613,6.50793,6.56451,1535379.9592685,0
+CNH.US,D,20150327,000000,6.58071,6.613,6.54822,6.59708,775843.62912374,0
+CNH.US,D,20150330,000000,6.613,6.66168,6.59708,6.64548,2018057.5280877,0
+CNH.US,D,20150331,000000,6.50793,6.66168,6.49974,6.605,2122699.5219121,0
+CNH.US,D,20150401,000000,6.70226,6.72645,6.64548,6.72645,1593938.8176963,0
+CNH.US,D,20150402,000000,6.75074,6.79123,6.71836,6.77504,705795.41522496,0
+CNH.US,D,20150406,000000,6.79123,6.86401,6.75884,6.84791,826867.19811751,0
+CNH.US,D,20150407,000000,6.84791,6.87229,6.79123,6.79923,678626.2538634,0
+CNH.US,D,20150408,000000,6.85591,6.86401,6.73465,6.75074,1040717.702249,0
+CNH.US,D,20150409,000000,6.78313,6.78313,6.67787,6.71026,705244.20982361,0
+CNH.US,D,20150410,000000,6.70226,6.71026,6.66168,6.69406,545190.49328408,0
+CNH.US,D,20150413,000000,6.68597,6.68597,6.55642,6.56451,3033572.357249,0
+CNH.US,D,20150414,000000,6.67787,6.71026,6.63729,6.66968,4167935.8816316,0
+CNH.US,D,20150415,000000,6.96936,7.22837,6.96117,7.17979,7053842.1384661,0
+CNH.US,D,20150416,000000,7.17979,7.36593,7.00966,7.09872,6294642.1188294,0
+CNH.US,D,20150417,000000,6.96117,7.09072,6.93706,7.05033,3154274.5209251,0
+CNH.US,D,20150420,000000,6.8763,7.09165,6.8763,7.06681,1851075.6001878,0
+CNH.US,D,20150421,000000,7.20761,7.26569,7.14135,7.26569,3719592.0699168,0
+CNH.US,D,20150422,000000,7.28235,7.34024,7.25731,7.3153,2171479.5882196,0
+CNH.US,D,20150423,000000,7.26569,7.37337,7.24084,7.35671,1685044.5821907,0
+CNH.US,D,20150424,000000,7.40641,7.40641,7.33186,7.38165,2222060.4737332,0
+CNH.US,D,20150427,000000,7.35671,7.38994,7.32358,7.38165,1618657.1027996,0
+CNH.US,D,20150428,000000,7.28235,7.30702,7.23247,7.28235,3089208.6451277,0
+CNH.US,D,20150429,000000,7.30702,7.33186,7.22418,7.30702,2142637.4701137,0
+CNH.US,D,20150430,000000,7.1661,7.34024,7.00054,7.22418,2551586.7499861,0
+CNH.US,D,20150501,000000,7.05852,7.29054,7.05852,7.27388,1357933.7245386,0
+CNH.US,D,20150504,000000,7.13316,7.19933,7.12479,7.17467,1275251.8398619,0
+CNH.US,D,20150505,000000,7.04196,7.06681,6.95093,6.98397,1685044.5821907,0
+CNH.US,D,20150506,000000,7.09984,7.19933,7.09165,7.11651,2563751.9498966,0
+CNH.US,D,20150507,000000,7.00054,7.15801,6.99226,7.07518,1651432.8719276,0
+CNH.US,D,20150508,000000,7.20761,7.22418,7.1661,7.19105,995335.12420473,0
+CNH.US,D,20150511,000000,7.1661,7.26569,7.15801,7.18286,2451884.1152847,0
+CNH.US,D,20150512,000000,7.11651,7.14963,7.09165,7.09165,1304624.7483545,0
+CNH.US,D,20150513,000000,7.19105,7.28235,7.17467,7.24904,930032.86402477,0
+CNH.US,D,20150514,000000,7.33186,7.4147,7.30702,7.38994,2021811.7418739,0
+CNH.US,D,20150515,000000,7.365,7.4147,7.29054,7.365,1402683.4371221,0
+CNH.US,D,20150518,000000,7.33186,7.34843,7.26569,7.30702,674498.12296285,0
+CNH.US,D,20150519,000000,7.29873,7.365,7.26569,7.365,808241.18323961,0
+CNH.US,D,20150520,000000,7.29873,7.38994,7.27388,7.34843,902875.52188233,0
+CNH.US,D,20150521,000000,7.40641,7.54731,7.40641,7.51419,869681.78218674,0
+CNH.US,D,20150522,000000,7.53894,7.53894,7.46449,7.47268,696590.3924699,0
+CNH.US,D,20150526,000000,7.40641,7.43126,7.32358,7.38165,889869.00846457,0
+CNH.US,D,20150527,000000,7.365,7.53084,7.34843,7.51419,1458963.3352063,0
+CNH.US,D,20150528,000000,7.47268,7.48096,7.34843,7.40641,988748.59572468,0
+CNH.US,D,20150529,000000,7.40641,7.4147,7.30702,7.34843,1469585.5897828,0
+CNH.US,D,20150601,000000,7.43955,7.45602,7.33186,7.44802,1500124.3030714,0
+CNH.US,D,20150602,000000,7.52237,7.57217,7.48933,7.54731,1744152.497071,0
+CNH.US,D,20150603,000000,7.54731,7.64662,7.54731,7.57217,1683958.288505,0
+CNH.US,D,20150604,000000,7.53894,7.61349,7.49762,7.52237,1868032.9562192,0
+CNH.US,D,20150605,000000,7.3153,7.38994,7.22418,7.37337,2012397.1965979,0
+CNH.US,D,20150608,000000,7.30702,7.34024,7.26569,7.29054,700692.73598324,0
+CNH.US,D,20150609,000000,7.29054,7.33186,7.24084,7.27388,650788.76938362,0
+CNH.US,D,20150610,000000,7.39822,7.52237,7.34024,7.48096,908290.87319382,0
+CNH.US,D,20150611,000000,7.5059,7.58045,7.4147,7.46449,2124047.9873676,0
+CNH.US,D,20150612,000000,7.38165,7.38165,7.27388,7.30702,775167.78468427,0
+CNH.US,D,20150615,000000,7.15801,7.19933,7.14135,7.1661,1041925.4115495,0
+CNH.US,D,20150616,000000,7.14135,7.18286,7.09165,7.14135,884165.69799604,0
+CNH.US,D,20150617,000000,7.11651,7.12479,7.00882,7.07518,1166013.2442696,0
+CNH.US,D,20150618,000000,7.09984,7.32358,7.09165,7.19105,1572185.0076462,0
+CNH.US,D,20150619,000000,7.47268,7.57217,7.34843,7.53084,3013164.8637055,0
+CNH.US,D,20150622,000000,7.75449,7.96166,7.75449,7.85379,1995376.446573,0
+CNH.US,D,20150623,000000,7.74602,7.77925,7.7047,7.73783,2147180.3481583,0
+CNH.US,D,20150624,000000,7.65509,7.72117,7.63843,7.67156,2844660.4054865,0
+CNH.US,D,20150625,000000,7.72117,7.7959,7.69641,7.73783,1941542.0523747,0
+CNH.US,D,20150626,000000,7.73783,7.82885,7.7047,7.73783,1606828.2133971,0
+CNH.US,D,20150629,000000,7.63015,7.7047,7.5637,7.58874,2084940.340208,0
+CNH.US,D,20150630,000000,7.69641,7.73783,7.51419,7.68813,7050171.7336883,0
+CNH.US,D,20150701,000000,7.82076,7.87864,7.72954,7.80409,2690639.8630767,0
+CNH.US,D,20150702,000000,7.7959,7.81229,7.7047,7.75449,683552.71929259,0
+CNH.US,D,20150706,000000,7.58045,7.63015,7.48933,7.51419,1193654.099922,0
+CNH.US,D,20150707,000000,7.37337,7.46449,7.20761,7.42316,2430882.4373612,0
+CNH.US,D,20150708,000000,7.44802,7.45602,7.33186,7.365,2060800.1223677,0
+CNH.US,D,20150709,000000,7.53084,7.58874,7.44802,7.45602,1405007.5253932,0
+CNH.US,D,20150710,000000,8.02801,8.0524,7.88711,7.95328,2662031.9804044,0
+CNH.US,D,20150713,000000,7.88711,7.92015,7.85379,7.87045,1508212.9468558,0
+CNH.US,D,20150714,000000,7.83723,7.86217,7.81229,7.83723,830345.27196579,0
+CNH.US,D,20150715,000000,7.85379,7.95328,7.84551,7.90358,764930.19196683,0
+CNH.US,D,20150716,000000,7.95328,8.02801,7.93662,7.98632,1550337.7183175,0
+CNH.US,D,20150717,000000,7.8953,7.8953,7.81229,7.84551,1168064.4160264,0
+CNH.US,D,20150720,000000,7.96166,7.96166,7.84551,7.85379,2547965.7710338,0
+CNH.US,D,20150721,000000,7.96166,7.97813,7.85379,7.87045,1438926.5353538,0
+CNH.US,D,20150722,000000,7.81229,7.87864,7.77925,7.82076,1162270.8497026,0
+CNH.US,D,20150723,000000,7.86217,7.87045,7.67156,7.74602,2118376.9111331,0
+CNH.US,D,20150724,000000,7.74602,7.7959,7.5637,7.57217,2770907.4036269,0
+CNH.US,D,20150727,000000,7.51419,7.53084,7.40641,7.4147,1151405.7638967,0
+CNH.US,D,20150728,000000,7.53084,7.58045,7.4147,7.57217,2157965.9228537,0
+CNH.US,D,20150729,000000,7.05033,7.25731,7.04196,7.22418,3383608.2021198,0
+CNH.US,D,20150730,000000,7.33186,7.48933,7.32358,7.43126,3264592.9633563,0
+CNH.US,D,20150731,000000,7.39822,7.46449,7.365,7.43126,2919014.0385728,0
+CNH.US,D,20150803,000000,7.48096,7.51419,7.34843,7.43955,2740053.8693195,0
+CNH.US,D,20150804,000000,7.43955,7.48096,7.34843,7.39822,2118135.1543781,0
+CNH.US,D,20150805,000000,7.51419,7.58874,7.51419,7.53084,1649074.4004735,0
+CNH.US,D,20150806,000000,7.68813,7.7047,7.61349,7.63015,1648843.3884632,0
+CNH.US,D,20150807,000000,7.5637,7.62186,7.53084,7.61349,1454498.8937977,0
+CNH.US,D,20150810,000000,7.65509,7.77925,7.63843,7.77078,447454.14685638,0
+CNH.US,D,20150811,000000,7.68813,7.71307,7.6053,7.65509,866082.29272375,0
+CNH.US,D,20150812,000000,7.38994,7.5059,7.34843,7.48933,3991842.4102551,0
+CNH.US,D,20150813,000000,7.38994,7.47268,7.365,7.42316,1159374.0665407,0
+CNH.US,D,20150814,000000,7.39822,7.40641,7.29873,7.35671,1675266.864545,0
+CNH.US,D,20150817,000000,7.21608,7.30702,7.19105,7.29873,1181341.6970097,0
+CNH.US,D,20150818,000000,7.09165,7.11651,7.03367,7.06681,1518349.5389733,0
+CNH.US,D,20150819,000000,6.96741,7.0172,6.86801,6.93418,992680.09779785,0
+CNH.US,D,20150820,000000,6.83479,6.83479,6.74358,6.76024,2046074.4498035,0
+CNH.US,D,20150821,000000,6.64427,6.64427,6.42054,6.42054,2446213.0390501,0
+CNH.US,D,20150824,000000,6.35427,6.55325,6.32952,6.42054,3353157.5957373,0
+CNH.US,D,20150825,000000,6.65256,6.66093,6.56134,6.56134,2952690.2173039,0
+CNH.US,D,20150826,000000,6.68569,6.69397,6.53659,6.66093,1727775.3572516,0
+CNH.US,D,20150827,000000,6.66903,6.73548,6.60285,6.65256,2156276.8489922,0
+CNH.US,D,20150828,000000,6.5861,6.66903,6.56134,6.66093,1386297.701507,0
+CNH.US,D,20150831,000000,6.59458,6.64427,6.51165,6.55325,2449348.3555436,0
+CNH.US,D,20150901,000000,6.45366,6.47852,6.27144,6.29629,2509221.2962439,0
+CNH.US,D,20150902,000000,6.36264,6.37093,6.1886,6.29629,2131654.1921164,0
+CNH.US,D,20150903,000000,6.25478,6.3874,6.25478,6.37093,1407180.1127647,0
+CNH.US,D,20150904,000000,6.11406,6.15547,6.05617,6.10578,1457153.9202046,0
+CNH.US,D,20150908,000000,6.27144,6.28809,6.22174,6.27982,1422149.6910328,0
+CNH.US,D,20150909,000000,6.32113,6.32952,6.17204,6.17204,893581.31774655,0
+CNH.US,D,20150910,000000,6.12243,6.19708,6.10578,6.14719,1027284.622468,0
+CNH.US,D,20150911,000000,6.19708,6.22174,6.13072,6.16376,820553.58615198,0
+CNH.US,D,20150914,000000,6.11406,6.11406,6.0396,6.06436,774565.00450853,0
+CNH.US,D,20150915,000000,6.05617,6.13891,6.03123,6.13072,892253.26730587,0
+CNH.US,D,20150916,000000,6.23002,6.32952,6.21346,6.31285,1437718.8260534,0
+CNH.US,D,20150917,000000,6.25478,6.36264,6.23849,6.27982,1458099.4577352,0
+CNH.US,D,20150918,000000,6.06436,6.09749,6.01466,6.01466,1277300.8626697,0
+CNH.US,D,20150921,000000,5.94002,5.96486,5.90698,5.93192,2281570.2420639,0
+CNH.US,D,20150922,000000,5.74113,5.79111,5.7081,5.74113,2609283.8798918,0
+CNH.US,D,20150923,000000,5.68334,5.6999,5.65849,5.66667,1679370.2825328,0
+CNH.US,D,20150924,000000,5.47607,5.48436,5.39334,5.44294,2669990.6127783,0
+CNH.US,D,20150925,000000,5.49273,5.56728,5.48436,5.51758,1420580.9583117,0
+CNH.US,D,20150928,000000,5.33526,5.38496,5.32707,5.34363,1896206.7512069,0
+CNH.US,D,20150929,000000,5.2689,5.31869,5.2689,5.28565,1125092.958685,0
+CNH.US,D,20150930,000000,5.36011,5.40152,5.33526,5.40152,1164563.7782143,0
+CNH.US,D,20151001,000000,5.45132,5.46779,5.35192,5.37667,1165529.7307597,0
+CNH.US,D,20151002,000000,5.45132,5.57557,5.42628,5.55071,3320480.6782602,0
+CNH.US,D,20151005,000000,5.7081,5.85728,5.7081,5.8489,1532718.4860147,0
+CNH.US,D,20151006,000000,5.80759,5.91527,5.79921,5.90698,1479845.746464,0
+CNH.US,D,20151007,000000,6.03123,6.06436,5.92355,5.96486,1935750.635,0
+CNH.US,D,20151008,000000,5.94849,6.01466,5.92355,5.9981,1443995.905887,0
+CNH.US,D,20151009,000000,6.07274,6.12243,6.0396,6.10578,3114435.1566538,0
+CNH.US,D,20151012,000000,6.14719,6.15547,6.0396,6.0477,2138147.2413179,0
+CNH.US,D,20151013,000000,5.93192,5.97334,5.89041,5.90698,1549855.279282,0
+CNH.US,D,20151014,000000,6.06436,6.08102,5.91527,5.97334,2067920.6646576,0
+CNH.US,D,20151015,000000,5.8489,5.85728,5.75779,5.81586,1195344.2482579,0
+CNH.US,D,20151016,000000,5.67477,5.68334,5.54243,5.58375,1769901.2031877,0
+CNH.US,D,20151019,000000,5.49273,5.49273,5.41818,5.46779,2213370.1242476,0
+CNH.US,D,20151020,000000,5.38496,5.5092,5.3643,5.49273,1293927.2805653,0
+CNH.US,D,20151021,000000,5.58375,5.60041,5.51758,5.54243,1204999.4758145,0
+CNH.US,D,20151022,000000,5.5092,5.69143,5.5092,5.65012,1306272.9921861,0
+CNH.US,D,20151023,000000,5.71637,5.75779,5.68334,5.74951,1381470.0877287,0
+CNH.US,D,20151026,000000,5.71637,5.72475,5.62516,5.65849,698643.7131755,0
+CNH.US,D,20151027,000000,5.60041,5.62516,5.50102,5.52587,1382316.7736083,0
+CNH.US,D,20151028,000000,5.55071,5.72475,5.53406,5.67477,3774569.7049475,0
+CNH.US,D,20151029,000000,5.64173,5.71637,5.33526,5.60861,3873670.6339478,0
+CNH.US,D,20151030,000000,5.61708,5.65849,5.60041,5.62516,2683760.0030672,0
+CNH.US,D,20151102,000000,5.68334,5.76608,5.66667,5.74113,2568725.6922023,0
+CNH.US,D,20151103,000000,5.69143,5.79111,5.68334,5.76608,1404404.7452175,0
+CNH.US,D,20151104,000000,5.92355,5.9899,5.79111,5.80759,2197719.3291676,0
+CNH.US,D,20151105,000000,5.85728,5.87376,5.74113,5.75779,2222423.6461029,0
+CNH.US,D,20151106,000000,5.7081,5.79111,5.65012,5.79111,1205846.1616941,0
+CNH.US,D,20151109,000000,5.85728,5.86566,5.66667,5.69143,1118585.9413155,0
+CNH.US,D,20151110,000000,5.64173,5.75779,5.64173,5.73285,2605299.7285697,0
+CNH.US,D,20151111,000000,5.81586,5.83243,5.73285,5.75779,674259.58963127,0
+CNH.US,D,20151112,000000,5.60041,5.61708,5.51758,5.59212,6020896.1100337,0
+CNH.US,D,20151113,000000,5.59212,5.63345,5.53406,5.60041,3977597.0277774,0
+CNH.US,D,20151116,000000,5.26071,5.35192,5.22758,5.3105,4121117.8056999,0
+CNH.US,D,20151117,000000,5.31869,5.36848,5.27738,5.3105,995816.48876575,0
+CNH.US,D,20151118,000000,5.4596,5.58375,5.4596,5.57557,1653781.6731116,0
+CNH.US,D,20151119,000000,5.53406,5.64173,5.5092,5.60041,722056.51180196,0
+CNH.US,D,20151120,000000,5.60861,5.61708,5.52587,5.55071,1389677.9981788,0
+CNH.US,D,20151123,000000,5.6999,5.74951,5.62516,5.64173,1034081.7479435,0
+CNH.US,D,20151124,000000,5.51758,5.57557,5.43475,5.5092,1684078.6296452,0
+CNH.US,D,20151125,000000,5.72475,5.79111,5.69143,5.74951,1899538.6965278,0
+CNH.US,D,20151127,000000,5.97334,6.00629,5.93192,5.98143,862559.09094787,0
+CNH.US,D,20151130,000000,6.00629,6.06436,5.97334,6.05617,1754328.8447437,0
+CNH.US,D,20151201,000000,6.13072,6.17204,5.96486,5.9981,1515445.2344902,0
+CNH.US,D,20151202,000000,5.9899,6.0396,5.91527,5.93192,915590.85271966,0
+CNH.US,D,20151203,000000,5.9981,6.03123,5.8987,5.93192,1128712.8631628,0
+CNH.US,D,20151204,000000,6.00629,6.08921,5.98143,6.07274,1454015.3802878,0
+CNH.US,D,20151207,000000,5.94849,5.9981,5.92355,5.9899,642273.5592361,0
+CNH.US,D,20151208,000000,5.91527,5.9981,5.89041,5.93192,1680934.7173562,0
+CNH.US,D,20151209,000000,5.93192,6.02304,5.83243,5.84072,1859827.1947179,0
+CNH.US,D,20151210,000000,5.93192,5.94002,5.84072,5.86566,992801.51341257,0
+CNH.US,D,20151211,000000,5.87376,5.94002,5.82424,5.8489,2547965.7710338,0
+CNH.US,D,20151214,000000,5.92355,5.94849,5.86566,5.93192,1795745.537532,0
+CNH.US,D,20151215,000000,5.90698,5.91527,5.74951,5.80759,2621353.4515748,0
+CNH.US,D,20151216,000000,5.80759,5.88213,5.76608,5.86566,1843291.0326775,0
+CNH.US,D,20151217,000000,5.88213,5.90698,5.6999,5.73285,1278027.207409,0
+CNH.US,D,20151218,000000,5.68334,5.68334,5.58375,5.58375,1292270.4409379,0
+CNH.US,D,20151221,000000,5.65012,5.67477,5.58375,5.61708,1209587.4817868,0
+CNH.US,D,20151222,000000,5.60041,5.74113,5.59212,5.7081,1998999.5744742,0
+CNH.US,D,20151223,000000,5.79921,5.93192,5.79921,5.93192,2193214.0577294,0
+CNH.US,D,20151224,000000,5.88213,5.96486,5.88213,5.93192,610351.99730891,0
+CNH.US,D,20151228,000000,5.90698,5.92355,5.80759,5.85728,899992.70688854,0
+CNH.US,D,20151229,000000,5.78264,5.86129,5.77445,5.80759,1181142.9192334,0
+CNH.US,D,20151230,000000,5.74951,5.81168,5.72475,5.74951,895138.2312486,0
+CNH.US,D,20151231,000000,5.7081,5.73285,5.65849,5.66667,511465.963202,0
+CNH.US,D,20160104,000000,5.4596,5.48436,5.34363,5.46779,3379933.4994442,0
+CNH.US,D,20160105,000000,5.39334,5.4596,5.37667,5.43475,1184529.662752,0
+CNH.US,D,20160106,000000,5.33526,5.38095,5.28565,5.32707,1348613.7330156,0
+CNH.US,D,20160107,000000,5.21101,5.28565,5.18626,5.2193,1734317.8322785,0
+CNH.US,D,20160108,000000,5.18626,5.21101,5.13646,5.14484,1982855.5956141,0
+CNH.US,D,20160111,000000,5.30213,5.31869,5.17788,5.21101,1920742.3756509,0
+CNH.US,D,20160112,000000,5.29385,5.30213,5.1696,5.2193,1262495.6789949,0
+CNH.US,D,20160113,000000,5.28565,5.3105,5.08258,5.11999,2258270.2632564,0
+CNH.US,D,20160114,000000,5.15303,5.22758,5.07867,5.21101,1904291.0970933,0
+CNH.US,D,20160115,000000,4.94595,4.96252,4.8714,4.93776,3860225.7349477,0
+CNH.US,D,20160119,000000,4.89616,4.94595,4.85484,4.92111,2042210.6396216,0
+CNH.US,D,20160120,000000,4.82162,4.89616,4.69737,4.8714,3066539.3828322,0
+CNH.US,D,20160121,000000,4.8714,5.03297,4.83827,5.00384,2234005.406378,0
+CNH.US,D,20160122,000000,5.15303,5.17788,4.97909,5.01231,5481219.819712,0
+CNH.US,D,20160125,000000,4.93776,4.93776,4.77201,4.77201,4000304.9711538,0
+CNH.US,D,20160126,000000,4.92111,5.10333,4.90454,5.07011,3115959.8359219,0
+CNH.US,D,20160127,000000,5.04544,5.14484,5.02469,5.06191,2426383.6127697,0
+CNH.US,D,20160128,000000,5.14484,5.15303,4.97909,5.07867,2396102.7733529,0
+CNH.US,D,20160129,000000,5.11999,5.19444,5.07011,5.18626,3409086.140671,0
+CNH.US,D,20160201,000000,5.24424,5.4099,5.19444,5.39334,3339550.4510928,0
+CNH.US,D,20160202,000000,5.21101,5.2193,5.07011,5.09505,2570907.949844,0
+CNH.US,D,20160203,000000,5.07867,5.14065,4.91691,5.11999,2187908.3028134,0
+CNH.US,D,20160204,000000,4.92939,5.20283,4.92111,5.19444,6919257.764682,0
+CNH.US,D,20160205,000000,5.36848,5.49273,5.36848,5.43475,2722388.4346147,0
+CNH.US,D,20160208,000000,5.2193,5.22358,5.10333,5.17788,2664186.3017099,0
+CNH.US,D,20160209,000000,4.97089,5.04944,4.89616,4.94595,2019368.386937,0
+CNH.US,D,20160210,000000,5.07011,5.29385,5.02878,5.20283,2763156.1448251,0
+CNH.US,D,20160211,000000,4.97909,5.01231,4.83827,4.90454,2470139.4364716,0
+CNH.US,D,20160212,000000,5.09505,5.22758,5.04125,5.22758,1818390.0869149,0
+CNH.US,D,20160216,000000,5.35192,5.37667,5.20283,5.31869,1749334.6874232,0
+CNH.US,D,20160217,000000,5.36848,5.54643,5.35192,5.52587,1332457.9349364,0
+CNH.US,D,20160218,000000,5.42628,5.43475,5.32707,5.34363,2026933.761656,0
+CNH.US,D,20160219,000000,5.22758,5.25252,5.1696,5.2193,1637652.736894,0
+CNH.US,D,20160222,000000,5.35192,5.4596,5.35192,5.41818,1162041.9866413,0
+CNH.US,D,20160223,000000,5.36848,5.39334,5.2689,5.28565,528186.93485068,0
+CNH.US,D,20160224,000000,5.16122,5.20283,5.05364,5.18626,1929882.929938,0
+CNH.US,D,20160225,000000,5.33526,5.37258,5.26499,5.35192,1078744.4280953,0
+CNH.US,D,20160226,000000,5.41818,5.44294,5.36011,5.39334,1151689.4251558,0
+CNH.US,D,20160229,000000,5.48436,5.55071,5.41818,5.49273,920105.79442817,0
+CNH.US,D,20160301,000000,5.5092,5.559,5.42228,5.54243,999653.43708586,0
+CNH.US,D,20160302,000000,5.39334,5.4596,5.36011,5.45132,1738856.4124253,0
+CNH.US,D,20160303,000000,5.45132,5.63345,5.43475,5.61708,1312061.1861375,0
+CNH.US,D,20160304,000000,5.66667,5.80359,5.64173,5.75779,1449073.872216,0
+CNH.US,D,20160307,000000,5.62516,5.82424,5.61708,5.81586,1402816.6719559,0
+CNH.US,D,20160308,000000,5.78264,5.80759,5.60861,5.61708,1259131.4994401,0
+CNH.US,D,20160309,000000,5.63345,5.69143,5.559,5.62516,733672.65525999,0
+CNH.US,D,20160310,000000,5.61708,5.69143,5.50102,5.559,1246829.8412723,0
+CNH.US,D,20160311,000000,5.74113,5.80759,5.7081,5.77445,890500.79945091,0
+CNH.US,D,20160314,000000,5.77445,5.89041,5.74113,5.8489,1340008.2670129,0
+CNH.US,D,20160315,000000,5.76608,5.76608,5.65012,5.71637,1260780.8177462,0
+CNH.US,D,20160316,000000,5.58375,5.71637,5.58375,5.7081,1671578.1937013,0
+CNH.US,D,20160317,000000,5.63345,5.76608,5.61708,5.74113,2874960.5854436,0
+CNH.US,D,20160318,000000,5.67477,5.75779,5.65849,5.74113,1285372.3148626,0
+CNH.US,D,20160321,000000,5.77445,5.79111,5.73285,5.76608,862778.28373906,0
+CNH.US,D,20160322,000000,5.67477,5.81586,5.66667,5.76608,1038668.6794413,0
+CNH.US,D,20160323,000000,5.82424,5.83243,5.63345,5.64173,2431646.3887069,0
+CNH.US,D,20160324,000000,5.52587,5.63345,5.50102,5.61708,800511.41392714,0
+CNH.US,D,20160328,000000,5.61708,5.65849,5.59212,5.62516,624729.54014603,0
+CNH.US,D,20160329,000000,5.559,5.68334,5.53406,5.66667,1129721.7946869,0
+CNH.US,D,20160330,000000,5.77445,5.88213,5.74113,5.74951,1345202.2765843,0
+CNH.US,D,20160331,000000,5.72475,5.74951,5.54243,5.60041,2201463.8726835,0
+CNH.US,D,20160401,000000,5.43475,5.47701,5.37258,5.46779,2236302.6327875,0
+CNH.US,D,20160404,000000,5.38496,5.39334,5.34363,5.36011,666273.02092129,0
+CNH.US,D,20160405,000000,5.29385,5.32279,5.22758,5.24424,1202521.7376946,0
+CNH.US,D,20160406,000000,5.11999,5.19444,5.06191,5.19444,3066160.0933455,0
+CNH.US,D,20160407,000000,5.06191,5.10333,4.99565,5.02878,2218540.4953808,0
+CNH.US,D,20160408,000000,5.14484,5.25652,5.14484,5.18626,1412221.5469618,0
+CNH.US,D,20160411,000000,5.3105,5.36848,5.29385,5.29385,1410950.4436679,0
+CNH.US,D,20160412,000000,5.17788,5.27738,5.11162,5.2689,1497763.6826685,0
+CNH.US,D,20160413,000000,5.37667,5.44294,5.34363,5.44294,2439067.7838475,0
+CNH.US,D,20160414,000000,5.36848,5.42628,5.34363,5.39334,1174800.2964572,0
+CNH.US,D,20160415,000000,5.38496,5.43475,5.35192,5.39334,1837617.8074941,0
+CNH.US,D,20160418,000000,5.61708,5.7081,5.58375,5.64173,2006131.9359833,0
+CNH.US,D,20160419,000000,5.88213,6.0477,5.85728,6.0396,4137314.4338089,0
+CNH.US,D,20160420,000000,6.08921,6.24659,6.08921,6.17204,2078464.4825981,0
+CNH.US,D,20160421,000000,6.18041,6.21346,6.13072,6.17204,1151570.1584901,0
+CNH.US,D,20160422,000000,6.05617,6.16376,6.03123,6.13891,2516559.9568506,0
+CNH.US,D,20160425,000000,6.07776,6.10736,6.01848,6.0692,855193.56847957,0
+CNH.US,D,20160426,000000,6.20443,6.22984,6.14542,6.22146,2743683.4440676,0
+CNH.US,D,20160427,000000,6.22984,6.35679,6.22984,6.31443,4165916.9441089,0
+CNH.US,D,20160428,000000,6.20443,6.39038,6.17921,6.29741,2471396.5715975,0
+CNH.US,D,20160429,000000,6.25515,6.60183,6.25515,6.54273,2955429.0527192,0
+CNH.US,D,20160502,000000,6.6694,6.6694,6.50039,6.51733,3590740.0174119,0
+CNH.US,D,20160503,000000,6.21299,6.23849,6.12839,6.17921,2702745.9668915,0
+CNH.US,D,20160504,000000,6.17064,6.27218,6.10317,6.13695,2156136.0928371,0
+CNH.US,D,20160505,000000,6.16227,6.17064,6.04388,6.06092,1819988.9049212,0
+CNH.US,D,20160506,000000,5.91713,6.01848,5.88334,5.99307,2237075.179929,0
+CNH.US,D,20160509,000000,5.84947,5.84947,5.76505,5.81568,2026862.8463413,0
+CNH.US,D,20160510,000000,5.84947,6.12839,5.82424,6.06092,4744807.2545622,0
+CNH.US,D,20160511,000000,5.99307,6.11992,5.96785,6.03541,4718117.3088128,0
+CNH.US,D,20160512,000000,6.05245,6.0651,5.95101,6.00172,4287773.093362,0
+CNH.US,D,20160513,000000,5.96785,6.01019,5.90875,5.93397,2801667.4586558,0
+CNH.US,D,20160516,000000,5.84947,5.95101,5.84947,5.90009,1434285.8801327,0
+CNH.US,D,20160517,000000,5.81568,5.841,5.73536,5.74802,2412276.8374981,0
+CNH.US,D,20160518,000000,5.70577,5.82424,5.70577,5.73127,2284313.375377,0
+CNH.US,D,20160519,000000,5.72262,5.75239,5.66351,5.68901,2147414.583592,0
+CNH.US,D,20160520,000000,5.7819,5.79455,5.62973,5.6383,2480734.8291864,0
+CNH.US,D,20160523,000000,5.59594,5.71433,5.58739,5.68036,1694516.0746135,0
+CNH.US,D,20160524,000000,5.73127,5.841,5.73127,5.841,1398120.1440626,0
+CNH.US,D,20160525,000000,5.87487,5.97203,5.84947,5.91713,3287925.1763978,0
+CNH.US,D,20160526,000000,6.05245,6.06092,5.98478,6.03541,2813801.4988068,0
+CNH.US,D,20160527,000000,5.95947,5.95947,5.90009,5.93397,1154249.8978097,0
+CNH.US,D,20160531,000000,6.02694,6.08391,5.93397,5.97623,1509572.157056,0
+CNH.US,D,20160601,000000,5.91713,5.96785,5.89181,5.96785,1048364.7370276,0
+CNH.US,D,20160602,000000,5.97623,6.01848,5.95947,6.01019,1102087.3858814,0
+CNH.US,D,20160603,000000,6.20443,6.32281,6.18768,6.29741,3584788.5033416,0
+CNH.US,D,20160606,000000,6.42435,6.68643,6.42435,6.64409,7102990.7495157,0
+CNH.US,D,20160607,000000,6.58499,6.62305,6.56386,6.56804,2203577.3639594,0
+CNH.US,D,20160608,000000,6.62714,6.68643,6.58061,6.6694,1435650.4627053,0
+CNH.US,D,20160609,000000,6.46651,6.56804,6.45813,6.5258,2196027.0318827,0
+CNH.US,D,20160610,000000,6.34812,6.3525,6.17064,6.20443,2208407.1266865,0
+CNH.US,D,20160613,000000,6.15389,6.30178,6.13695,6.13695,1535364.9166258,0
+CNH.US,D,20160614,000000,6.01848,6.0692,5.91713,5.98478,2210236.9567031,0
+CNH.US,D,20160615,000000,6.0692,6.17064,6.06092,6.08623,1819484.9763963,0
+CNH.US,D,20160616,000000,5.90875,5.99307,5.77771,5.97623,4306106.851185,0
+CNH.US,D,20160617,000000,6.15389,6.32281,6.13705,6.29741,2794660.8106593,0
+CNH.US,D,20160620,000000,6.54273,6.55111,6.31443,6.32281,4908861.2395409,0
+CNH.US,D,20160621,000000,6.34812,6.37353,6.25515,6.30596,2163627.328818,0
+CNH.US,D,20160622,000000,6.35679,6.37363,6.24678,6.24678,1215744.2204801,0
+CNH.US,D,20160623,000000,6.56804,6.59336,6.46651,6.53417,2519022.652328,0
+CNH.US,D,20160624,000000,5.89181,6.03541,5.87906,5.91713,3314876.2194426,0
+CNH.US,D,20160627,000000,5.87487,5.89181,5.69739,5.74802,2116983.3177499,0
+CNH.US,D,20160628,000000,6.05245,6.0692,5.86649,5.95947,2650708.0940012,0
+CNH.US,D,20160629,000000,6.00172,6.02694,5.91713,5.99307,1526607.9497234,0
+CNH.US,D,20160630,000000,6.03541,6.09461,5.96366,6.04388,3709932.5444624,0
+CNH.US,D,20160701,000000,6.10317,6.15389,6.07776,6.11145,1085157.9661861,0
+CNH.US,D,20160705,000000,6.01019,6.02694,5.67198,5.71433,2527834.4174282,0
+CNH.US,D,20160706,000000,5.58739,5.6383,5.46909,5.62126,3781692.3961864,0
+CNH.US,D,20160707,000000,5.32539,5.45215,5.2917,5.37612,7650066.9454886,0
+CNH.US,D,20160708,000000,5.44378,5.49022,5.39306,5.46909,3971372.5971926,0
+CNH.US,D,20160711,000000,5.51135,5.60432,5.51135,5.56207,3852643.1686371,0
+CNH.US,D,20160712,000000,5.68036,5.76915,5.67198,5.73127,4628918.7364964,0
+CNH.US,D,20160713,000000,5.80721,5.83262,5.70577,5.73964,3387164.7126041,0
+CNH.US,D,20160714,000000,5.79037,5.84947,5.76505,5.83262,2572399.3204035,0
+CNH.US,D,20160715,000000,5.83262,5.87487,5.82424,5.84947,762659.82741898,0
+CNH.US,D,20160718,000000,5.73964,5.83262,5.6973,5.80721,994462.65093788,0
+CNH.US,D,20160719,000000,5.70577,5.75649,5.68036,5.70577,1039432.630787,0
+CNH.US,D,20160720,000000,5.73127,5.81568,5.68036,5.77343,1303978.9892,0
+CNH.US,D,20160721,000000,5.80721,5.87487,5.79037,5.82424,1371090.6643817,0
+CNH.US,D,20160722,000000,5.76505,5.77343,5.66789,5.68036,3239341.7389175,0
+CNH.US,D,20160725,000000,5.51982,5.56207,5.48603,5.51135,4030153.8718349,0
+CNH.US,D,20160726,000000,6.00172,6.06092,5.88334,5.90875,5399445.8659597,0
+CNH.US,D,20160727,000000,6.05245,6.10317,6.00172,6.05245,2150835.7102936,0
+CNH.US,D,20160728,000000,6.14542,6.18768,6.04388,6.07776,2732315.5042113,0
+CNH.US,D,20160729,000000,6.07776,6.09461,5.95101,6.02694,1344576.9324447,0
+CNH.US,D,20160801,000000,6.01848,6.02694,5.90875,5.9255,1128912.7154137,0
+CNH.US,D,20160802,000000,5.82424,5.84947,5.72262,5.75649,1717390.5615322,0
+CNH.US,D,20160803,000000,5.79874,5.90875,5.79037,5.87487,877573.79714365,0
+CNH.US,D,20160804,000000,5.89181,5.94244,5.85793,5.90009,1001552.0334683,0
+CNH.US,D,20160805,000000,5.9255,5.99307,5.90875,5.97623,798259.31544522,0
+CNH.US,D,20160808,000000,6.00172,6.04388,6.00172,6.02694,914469.10137657,0
+CNH.US,D,20160809,000000,6.20443,6.27218,6.19615,6.22146,1958768.0270227,0
+CNH.US,D,20160810,000000,6.41579,6.44101,6.32281,6.35679,2028227.4289137,0
+CNH.US,D,20160811,000000,6.29741,6.31025,6.24678,6.27218,1351268.7594225,0
+CNH.US,D,20160812,000000,6.34812,6.36506,6.20042,6.26372,2079849.4801854,0
+CNH.US,D,20160815,000000,6.26372,6.33147,6.24258,6.30596,1386286.9567623,0
+CNH.US,D,20160816,000000,6.32281,6.4116,6.31443,6.36506,1202409.9923501,0
+CNH.US,D,20160817,000000,6.33975,6.34812,6.25515,6.31443,856448.55465652,0
+CNH.US,D,20160818,000000,6.44101,6.47507,6.39903,6.43282,1775155.3833293,0
+CNH.US,D,20160819,000000,6.27218,6.48335,6.22146,6.45813,3318729.2848797,0
+CNH.US,D,20160822,000000,6.30596,6.37353,6.27218,6.34812,1187520.9996669,0
+CNH.US,D,20160823,000000,6.41579,6.47507,6.41579,6.41579,869653.84585061,0
+CNH.US,D,20160824,000000,6.44101,6.46651,6.37353,6.3821,826319.21613957,0
+CNH.US,D,20160825,000000,6.30596,6.33147,6.26372,6.29741,588618.6022737,0
+CNH.US,D,20160826,000000,6.32281,6.39903,6.22146,6.27218,836385.96741682,0
+CNH.US,D,20160829,000000,6.18768,6.25515,6.16227,6.21299,743171.00954442,0
+CNH.US,D,20160830,000000,6.23849,6.28065,6.19615,6.20443,606040.13127459,0
+CNH.US,D,20160831,000000,6.17064,6.21299,6.14952,6.18768,716344.60553769,0
+CNH.US,D,20160901,000000,6.24678,6.26372,6.14542,6.20443,1273151.2422798,0
+CNH.US,D,20160902,000000,6.26372,6.31443,6.23849,6.29741,586399.81250024,0
+CNH.US,D,20160906,000000,6.29741,6.31025,6.20443,6.23849,810589.98442352,0
+CNH.US,D,20160907,000000,6.22984,6.25115,6.17064,6.18768,893777.94657393,0
+CNH.US,D,20160908,000000,6.17921,6.29741,6.15389,6.26372,1284346.1917469,0
+CNH.US,D,20160909,000000,6.21299,6.22146,6.10317,6.12839,1115899.7551491,0
+CNH.US,D,20160912,000000,6.03541,6.15389,6.01848,6.14542,769206.60034376,0
+CNH.US,D,20160913,000000,6.06092,6.08623,5.93834,5.98478,1437712.3792066,0
+CNH.US,D,20160914,000000,6.04388,6.09461,6.02694,6.04388,908147.96808977,0
+CNH.US,D,20160915,000000,6.02694,6.15389,6.01019,6.12839,1063423.4966765,0
+CNH.US,D,20160916,000000,6.01848,6.03541,5.95947,6.01848,1566494.5908712,0
+CNH.US,D,20160919,000000,6.05245,6.07776,5.99307,6.01848,594397.12595488,0
+CNH.US,D,20160920,000000,6.04388,6.04388,5.95947,5.98478,727635.18323236,0
+CNH.US,D,20160921,000000,6.04388,6.11145,6.02694,6.09461,642759.22169499,0
+CNH.US,D,20160922,000000,6.32281,6.33975,6.20042,6.22984,2081225.8819771,0
+CNH.US,D,20160923,000000,6.17921,6.21299,6.14542,6.16227,647936.0396749,0
+CNH.US,D,20160926,000000,6.04388,6.07776,6.00172,6.00172,833070.139213,0
+CNH.US,D,20160927,000000,5.87487,5.96785,5.85375,5.95101,696737.59547182,0
+CNH.US,D,20160928,000000,5.97623,6.02694,5.91713,6.01848,1414489.7625608,0
+CNH.US,D,20160929,000000,6.04388,6.09461,5.90009,5.96785,1742109.92111,0
+CNH.US,D,20160930,000000,6.01019,6.12839,5.94244,6.10317,1681127.0482857,0
+CNH.US,D,20161003,000000,6.01848,6.11145,6.01019,6.09461,1492703.9824054,0
+CNH.US,D,20161004,000000,6.10317,6.11992,6.01429,6.04388,1393074.4119676,0
+CNH.US,D,20161005,000000,6.18768,6.22146,6.14542,6.21299,1249899.6148233,0
+CNH.US,D,20161006,000000,6.17921,6.23403,6.13482,6.20443,837477.63347485,0
+CNH.US,D,20161007,000000,6.26372,6.26372,6.15389,6.20443,1049923.7994786,0
+CNH.US,D,20161010,000000,6.27218,6.31443,6.25515,6.27218,781723.15340479,0
+CNH.US,D,20161011,000000,6.28065,6.31025,6.21299,6.24678,1652850.103749,0
+CNH.US,D,20161012,000000,6.36506,6.39903,6.33975,6.37353,1527527.6998668,0
+CNH.US,D,20161013,000000,6.17921,6.29741,6.14105,6.24678,992666.12962978,0
+CNH.US,D,20161014,000000,6.31443,6.3525,6.28912,6.32281,1337009.4087767,0
+CNH.US,D,20161017,000000,6.31443,6.35679,6.28065,6.33147,996321.49176504,0
+CNH.US,D,20161018,000000,6.47507,6.50886,6.44101,6.48335,2100061.419376,0
+CNH.US,D,20161019,000000,6.47507,6.50886,6.45813,6.49201,900529.94412182,0
+CNH.US,D,20161020,000000,6.44101,6.48335,6.42435,6.44976,1300777.0552897,0
+CNH.US,D,20161021,000000,6.45813,6.49201,6.44101,6.46651,1346779.6051012,0
+CNH.US,D,20161024,000000,6.5258,6.53417,6.39038,6.39903,1476754.4834237,0
+CNH.US,D,20161025,000000,6.39903,6.45813,6.3821,6.41579,472317.48601269,0
+CNH.US,D,20161026,000000,6.42435,6.47917,6.39903,6.42435,951693.19479625,0
+CNH.US,D,20161027,000000,6.44101,6.45813,6.36506,6.36506,1101016.1348382,0
+CNH.US,D,20161028,000000,6.55111,6.56804,6.47507,6.50886,2070220.0400161,0
+CNH.US,D,20161031,000000,6.55111,6.65256,6.39903,6.57633,1875848.6834889,0
+CNH.US,D,20161101,000000,6.41579,6.41607,6.22146,6.25515,2470754.0358665,0
+CNH.US,D,20161102,000000,6.13695,6.21299,6.11992,6.17064,1638415.6137653,0
+CNH.US,D,20161103,000000,6.14542,6.16227,6.0692,6.09461,996464.39686908,0
+CNH.US,D,20161104,000000,6.04388,6.09461,5.99307,6.06092,1391469.1471146,0
+CNH.US,D,20161107,000000,6.13258,6.25515,6.12839,6.25515,939713.87896852,0
+CNH.US,D,20161108,000000,6.14542,6.30596,6.13695,6.28912,904667.74529256,0
+CNH.US,D,20161109,000000,6.29741,6.61867,6.29741,6.57633,2043166.9218969,0
+CNH.US,D,20161110,000000,6.77941,6.92711,6.71166,6.83004,3675639.6173875,0
+CNH.US,D,20161111,000000,6.71166,6.73706,6.64409,6.71166,1089607.3649522,0
+CNH.US,D,20161114,000000,6.64409,6.74553,6.62714,6.6694,1925090.7738171,0
+CNH.US,D,20161115,000000,6.69472,6.78769,6.66111,6.76237,676470.85808347,0
+CNH.US,D,20161116,000000,6.72013,6.82157,6.72013,6.79625,806208.27754887,0
+CNH.US,D,20161117,000000,6.72868,6.8131,6.72013,6.754,1079062.4725374,0
+CNH.US,D,20161118,000000,6.69472,6.71166,6.63571,6.64409,685076.32408618,0
+CNH.US,D,20161121,000000,6.69472,6.77941,6.68643,6.74553,1037534.0344046,0
+CNH.US,D,20161122,000000,6.93158,6.97374,6.87229,6.95689,1754776.9005964,0
+CNH.US,D,20161123,000000,7.22735,7.32879,7.20194,7.29492,1724522.9230412,0
+CNH.US,D,20161125,000000,7.21888,7.24419,7.17234,7.23572,456990.10774715,0
+CNH.US,D,20161128,000000,7.19347,7.22307,7.07806,7.11752,1453261.0992123,0
+CNH.US,D,20161129,000000,7.15122,7.22735,7.14275,7.19347,850728.05259653,0
+CNH.US,D,20161130,000000,7.20194,7.24419,7.17672,7.2105,1080744.0250775,0
+CNH.US,D,20161201,000000,7.2105,7.26969,7.15122,7.2105,2036541.712336,0
+CNH.US,D,20161202,000000,7.13428,7.27807,7.11752,7.26113,1573554.962591,0
+CNH.US,D,20161205,000000,7.48086,7.59506,7.46402,7.54853,1986578.6496407,0
+CNH.US,D,20161206,000000,7.50627,7.65844,7.50627,7.65844,1035298.0530397,0
+CNH.US,D,20161207,000000,7.54853,7.81908,7.53168,7.73448,2766305.4294867,0
+CNH.US,D,20161208,000000,7.54853,7.6374,7.50627,7.57403,1936856.269226,0
+CNH.US,D,20161209,000000,7.29492,7.4133,7.29492,7.39646,2414427.9353803,0
+CNH.US,D,20161212,000000,7.37952,7.40901,7.30357,7.34583,920746.18121025,0
+CNH.US,D,20161213,000000,7.40493,7.44717,7.36258,7.39646,1438935.1311496,0
+CNH.US,D,20161214,000000,7.33708,7.34583,7.16397,7.17672,965525.97907882,0
+CNH.US,D,20161215,000000,7.13428,7.27807,7.10049,7.27807,1010661.4279958,0
+CNH.US,D,20161216,000000,7.21888,7.3542,7.21888,7.27807,1150880.3458825,0
+CNH.US,D,20161219,000000,7.31185,7.33308,7.27807,7.27807,630720.80977158,0
+CNH.US,D,20161220,000000,7.23572,7.30357,7.2105,7.29492,667341.04854106,0
+CNH.US,D,20161221,000000,7.36258,7.37952,7.32461,7.34583,1201262.4536198,0
+CNH.US,D,20161222,000000,7.32042,7.43015,7.31185,7.4133,3551518.4759589,0
+CNH.US,D,20161223,000000,7.23572,7.31185,7.21888,7.29492,1389746.7645446,0
+CNH.US,D,20161227,000000,7.25284,7.31604,7.23572,7.29492,1046866.9196212,0
+CNH.US,D,20161228,000000,7.26113,7.31185,7.23572,7.26113,912171.87496705,0
+CNH.US,D,20161229,000000,7.28645,7.3583,7.28645,7.30357,480587.71598185,0
+CNH.US,D,20161230,000000,7.40493,7.41768,7.32042,7.34583,902509.12608923,0
+CNH.US,D,20170103,000000,7.40493,7.44289,7.31185,7.34583,869953.62422678,0
+CNH.US,D,20170104,000000,7.28645,7.3542,7.24419,7.32879,3156927.398383,0
+CNH.US,D,20170105,000000,7.50627,7.5865,7.4979,7.557,1742343.0820692,0
+CNH.US,D,20170106,000000,7.56537,7.59934,7.54015,7.557,611957.26216196,0
+CNH.US,D,20170109,000000,7.36258,7.4388,7.31185,7.36258,1950301.1682261,0
+CNH.US,D,20170110,000000,7.52321,7.5824,7.50627,7.54015,1719722.1711247,0
+CNH.US,D,20170111,000000,7.50627,7.557,7.48086,7.557,1126539.201317,0
+CNH.US,D,20170112,000000,7.56537,7.5824,7.43015,7.51474,3356678.6485643,0
+CNH.US,D,20170113,000000,7.66691,7.69223,7.62475,7.66691,2474293.3547594,0
+CNH.US,D,20170117,000000,7.557,7.59934,7.55281,7.56537,1253288.5072909,0
+CNH.US,D,20170118,000000,7.62475,7.63313,7.57403,7.61619,1241631.5338031,0
+CNH.US,D,20170119,000000,7.60763,7.65844,7.57403,7.6415,1235643.487601,0
+CNH.US,D,20170120,000000,7.70917,7.82755,7.7007,7.81908,2392145.4838926,0
+CNH.US,D,20170123,000000,7.8444,7.8698,7.79377,7.8698,1052357.4841453,0
+CNH.US,D,20170124,000000,7.95431,8.01349,7.9289,7.99656,1521112.0128269,0
+CNH.US,D,20170125,000000,7.97962,8.03546,7.88674,7.91205,2580038.8338609,0
+CNH.US,D,20170126,000000,7.80214,7.86134,7.7851,7.79377,2135812.408302,0
+CNH.US,D,20170127,000000,7.8698,7.8698,7.79377,7.86134,1282826.8848513,0
+CNH.US,D,20170130,000000,7.7007,7.73039,7.59934,7.68376,2337959.7365437,0
+CNH.US,D,20170131,000000,7.59078,7.62475,7.47239,7.57403,2588385.3515171,0
+CNH.US,D,20170201,000000,7.52321,7.57403,7.38799,7.53168,3014395.1369698,0
+CNH.US,D,20170202,000000,7.76845,7.85705,7.74294,7.7851,2096082.6404263,0
+CNH.US,D,20170203,000000,7.87809,7.90358,7.81061,7.83602,1207738.3112298,0
+CNH.US,D,20170206,000000,8.04738,8.08954,8.00503,8.03881,3770764.9908615,0
+CNH.US,D,20170207,000000,8.14007,8.17432,8.11913,8.13151,2100234.4097651,0
+CNH.US,D,20170208,000000,8.12342,8.15291,7.9544,8.12342,2094360.2578563,0
+CNH.US,D,20170209,000000,8.03881,8.11485,8.03034,8.0981,1140853.3501605,0
+CNH.US,D,20170210,000000,8.00503,8.10657,7.99656,8.08116,1789263.2330753,0
+CNH.US,D,20170213,000000,8.07269,8.12342,8.06422,8.08116,1250390.6496546,0
+CNH.US,D,20170214,000000,8.01349,8.08116,7.98809,8.06422,1086903.9871944,0
+CNH.US,D,20170215,000000,7.90358,8.00922,7.89511,7.99656,1473972.6690298,0
+CNH.US,D,20170216,000000,7.87809,7.97125,7.86134,7.94593,843504.36075781,0
+CNH.US,D,20170217,000000,8.08954,8.08954,7.89511,7.97125,2170314.8578978,0
+CNH.US,D,20170221,000000,7.95431,8.01349,7.92052,8.01349,1652032.42868,0
+CNH.US,D,20170222,000000,8.01349,8.07269,7.93737,7.96278,2817571.8297099,0
+CNH.US,D,20170223,000000,7.92052,7.94593,7.77682,7.81908,5589311.9510485,0
+CNH.US,D,20170224,000000,7.76845,7.81489,7.73039,7.75151,1216286.8300858,0
+CNH.US,D,20170227,000000,7.82755,7.9289,7.79786,7.88674,931643.50125015,0
+CNH.US,D,20170228,000000,7.79377,7.86134,7.77255,7.81061,2602512.5418035,0
+CNH.US,D,20170301,000000,7.97125,8.05565,7.94593,8.03034,952784.86085428,0
+CNH.US,D,20170302,000000,7.97962,8.01349,7.93737,7.94593,1417994.6982707,0
+CNH.US,D,20170303,000000,8.01349,8.07269,7.96278,8.04738,1181877.8597685,0
+CNH.US,D,20170306,000000,7.99656,8.01349,7.95431,7.99656,677919.24966439,0
+CNH.US,D,20170307,000000,7.96278,7.97962,7.91205,7.94593,508678.77643573,0
+CNH.US,D,20170308,000000,8.03034,8.08116,7.99656,8.00503,1267478.0170964,0
+CNH.US,D,20170309,000000,8.17432,8.2417,8.08116,8.14007,2821178.8404941,0
+CNH.US,D,20170310,000000,8.18288,8.19061,8.08432,8.14864,1500928.0099725,0
+CNH.US,D,20170313,000000,8.16585,8.2417,8.12342,8.16585,2359713.5465938,0
+CNH.US,D,20170314,000000,8.04738,8.06422,7.97543,8.00503,1002752.2214474,0
+CNH.US,D,20170315,000000,8.18288,8.28414,8.15729,8.26683,1248940.1091247,0
+CNH.US,D,20170316,000000,8.30928,8.37703,8.25902,8.34315,3768147.5710609,0
+CNH.US,D,20170317,000000,8.2417,8.26683,8.19927,8.23323,3078308.1016644,0
+CNH.US,D,20170320,000000,8.25036,8.27549,8.19927,8.21629,1285755.9022471,0
+CNH.US,D,20170321,000000,8.28414,8.28414,7.98809,7.99656,1986789.2466363,0
+CNH.US,D,20170322,000000,8.00503,8.06422,7.96706,8.02197,1562722.1110191,0
+CNH.US,D,20170323,000000,8.06422,8.19927,8.06422,8.16585,1026520.6711223,0
+CNH.US,D,20170324,000000,8.21629,8.25036,8.14864,8.19061,1090955.8304077,0
+CNH.US,D,20170327,000000,8.03034,8.07269,7.98809,8.03881,937153.40631469,0
+CNH.US,D,20170328,000000,8.06422,8.17878,8.04738,8.15729,763388.32110732,0
+CNH.US,D,20170329,000000,8.13151,8.16585,8.13151,8.16585,590350.65511381,0
+CNH.US,D,20170330,000000,8.11485,8.16585,8.10657,8.15729,553287.73286411,0
+CNH.US,D,20170331,000000,8.12342,8.19061,8.0981,8.14864,554845.72084063,0
+CNH.US,D,20170403,000000,8.14007,8.14864,7.96278,8.03034,706123.12993726,0
+CNH.US,D,20170404,000000,7.97962,8.03034,7.91205,8.00503,1771525.8085812,0
+CNH.US,D,20170405,000000,8.08116,8.22058,8.08116,8.14007,1878802.4137975,0
+CNH.US,D,20170406,000000,8.27549,8.34315,8.26245,8.29206,1544529.1093512,0
+CNH.US,D,20170407,000000,8.35181,8.49522,8.35181,8.41053,2077697.3078289,0
+CNH.US,D,20170410,000000,8.38596,8.40262,8.28414,8.33459,1578708.1421327,0
+CNH.US,D,20170411,000000,8.32658,8.34315,8.19927,8.33459,1139079.3928163,0
+CNH.US,D,20170412,000000,8.44488,8.45288,8.32658,8.35181,1920791.8014764,0
+CNH.US,D,20170413,000000,8.40262,8.44488,8.29206,8.30061,1909987.9607151,0
+CNH.US,D,20170417,000000,8.35962,8.38596,8.31802,8.38596,954103.24102475,0
+CNH.US,D,20170418,000000,8.25902,8.31802,8.21629,8.27549,1404023.3067819,0
+CNH.US,D,20170419,000000,8.38596,8.42738,8.33459,8.34315,1103901.098781,0
+CNH.US,D,20170420,000000,8.41053,8.5251,8.40262,8.50397,2009109.3047302,0
+CNH.US,D,20170421,000000,8.50397,8.51188,8.39815,8.45288,2166470.3882565,0
+CNH.US,D,20170424,000000,8.81975,8.91319,8.80142,8.90482,1250218.7337399,0
+CNH.US,D,20170425,000000,9.17007,9.22125,9.1105,9.11888,2483128.7582979,0
+CNH.US,D,20170426,000000,9.21288,9.32363,9.18589,9.238,3196488.4737675,0
+CNH.US,D,20170427,000000,9.10119,9.24638,9.07141,9.2045,2687312.2156537,0
+CNH.US,D,20170428,000000,9.52094,9.53861,9.43438,9.49487,4910841.4959828,0
+CNH.US,D,20170501,000000,9.64004,9.66617,9.53396,9.55443,2483736.910846,0
+CNH.US,D,20170502,000000,9.57208,9.61496,9.44369,9.46044,4961884.4055169,0
+CNH.US,D,20170503,000000,9.40088,9.40088,9.2985,9.36644,2038591.8096183,0
+CNH.US,D,20170504,000000,9.42507,9.42507,9.36644,9.41018,3685110.0353359,0
+CNH.US,D,20170505,000000,9.36644,9.45206,9.34968,9.43438,1514584.5804425,0
+CNH.US,D,20170508,000000,9.26406,9.29012,9.18589,9.28175,2070530.5631369,0
+CNH.US,D,20170509,000000,9.28175,9.29012,9.21288,9.24638,971562.37663198,0
+CNH.US,D,20170510,000000,9.15425,9.2045,9.1105,9.2045,2134598.2521548,0
+CNH.US,D,20170511,000000,9.04163,9.23056,9.01185,9.17844,3194299.7692791,0
+CNH.US,D,20170512,000000,9.19519,9.2259,9.14493,9.17007,1247663.6334585,0
+CNH.US,D,20170515,000000,9.23056,9.2864,9.22125,9.238,2368003.1171033,0
+CNH.US,D,20170516,000000,9.36644,9.41948,9.31525,9.41018,3168082.592295,0
+CNH.US,D,20170517,000000,9.24638,9.27337,9.0165,9.0165,2647912.3114393,0
+CNH.US,D,20170518,000000,8.89644,9.10119,8.86201,9.06676,2652879.6068982,0
+CNH.US,D,20170519,000000,9.52094,9.64004,9.49487,9.56282,2774321.0090072,0
+CNH.US,D,20170522,000000,9.58051,9.58051,9.46974,9.4865,1040637.116664,0
+CNH.US,D,20170523,000000,9.53861,9.61496,9.53024,9.59821,1766543.4704797,0
+CNH.US,D,20170524,000000,9.49487,9.62329,9.47813,9.62329,1060144.2006046,0
+CNH.US,D,20170525,000000,9.66617,9.7257,9.64932,9.67545,1056972.3519793,0
+CNH.US,D,20170526,000000,9.82811,9.83739,9.76848,9.77776,1217928.6270707,0
+CNH.US,D,20170530,000000,9.58883,9.61869,9.54699,9.56282,1065506.9026672,0
+CNH.US,D,20170531,000000,9.64932,9.66617,9.49487,9.56282,1773397.5431019,0
+CNH.US,D,20170601,000000,9.55443,9.66617,9.53024,9.64004,1282993.4283936,0
+CNH.US,D,20170602,000000,9.61496,9.63257,9.53396,9.59821,1570479.8166677,0
+CNH.US,D,20170605,000000,9.44369,9.50325,9.42507,9.50325,1845034.9047368,0
+CNH.US,D,20170606,000000,9.238,9.57208,9.22125,9.4865,2242030.6561688,0
+CNH.US,D,20170607,000000,9.49487,9.51256,9.40088,9.45206,1193642.2807029,0
+CNH.US,D,20170608,000000,9.49487,9.59352,9.46974,9.58051,1755469.9366273,0
+CNH.US,D,20170609,000000,9.75173,9.89788,9.71268,9.7592,3016285.1375564,0
+CNH.US,D,20170612,000000,9.64004,9.65774,9.58051,9.62329,1054265.7507979,0
+CNH.US,D,20170613,000000,9.62329,9.70799,9.58883,9.63257,1783088.2283159,0
+CNH.US,D,20170614,000000,9.65774,9.66617,9.52094,9.55443,1864693.4895771,0
+CNH.US,D,20170615,000000,9.67545,9.85873,9.65774,9.84572,2895174.6735831,0
+CNH.US,D,20170616,000000,10.0598,10.0644,9.91367,9.94908,5087490.4706584,0
+CNH.US,D,20170619,000000,10.0681,10.0849,9.87548,9.9062,5487041.3223719,0
+CNH.US,D,20170620,000000,9.9062,9.94908,9.8662,9.87921,1422336.64959,0
+CNH.US,D,20170621,000000,9.9062,9.93138,9.84198,9.87089,1931127.1713703,0
+CNH.US,D,20170622,000000,9.78619,9.83739,9.77776,9.78619,975985.98801082,0
+CNH.US,D,20170623,000000,9.70799,9.76848,9.67545,9.73498,1262250.6988165,0
+CNH.US,D,20170626,000000,9.95741,9.9621,9.80016,9.83739,1087580.9061083,0
+CNH.US,D,20170627,000000,9.81126,9.81126,9.70799,9.7257,684368.24541272,0
+CNH.US,D,20170628,000000,9.82811,9.9397,9.82811,9.93138,1004529.4022151,0
+CNH.US,D,20170629,000000,9.70799,9.73967,9.53024,9.62329,2547529.5344004,0
+CNH.US,D,20170630,000000,9.7257,9.75546,9.67545,9.73498,825317.80593673,0
+CNH.US,D,20170703,000000,9.94908,9.96487,9.88859,9.89788,2887080.6574264,0
+CNH.US,D,20170705,000000,9.89788,9.9397,9.8327,9.92295,3883562.245887,0
+CNH.US,D,20170706,000000,9.86247,9.99933,9.82811,9.96487,1573292.7908211,0
+CNH.US,D,20170707,000000,9.87921,9.95741,9.84572,9.9397,1301264.8666975,0
+CNH.US,D,20170710,000000,10.0086,10.1678,10.0086,10.0933,2154568.4345903,0
+CNH.US,D,20170711,000000,10.1361,10.2906,10.1361,10.2655,1675428.035715,0
+CNH.US,D,20170712,000000,10.3502,10.3762,10.2218,10.2468,2346670.5010441,0
+CNH.US,D,20170713,000000,10.1966,10.206,10.0681,10.0681,2149633.3733655,0
+CNH.US,D,20170714,000000,10.1538,10.2655,10.1268,10.231,973351.3766188,0
+CNH.US,D,20170717,000000,10.1538,10.2143,10.1408,10.1873,798659.01994679,0
+CNH.US,D,20170718,000000,10.1873,10.2562,10.1631,10.2562,891111.10094792,0
+CNH.US,D,20170719,000000,10.2906,10.3167,10.2218,10.273,966501.60189445,0
+CNH.US,D,20170720,000000,10.1119,10.2218,10.0681,10.1454,3496045.508199,0
+CNH.US,D,20170721,000000,9.98258,9.99186,9.85041,9.96487,2285585.5531455,0
+CNH.US,D,20170724,000000,9.9062,9.99933,9.83739,9.99933,2577879.140183,0
+CNH.US,D,20170725,000000,10.0338,10.0431,9.82811,9.91367,2607347.6769031,0
+CNH.US,D,20170726,000000,9.60558,9.98258,9.58883,9.87089,2499298.5245453,0
+CNH.US,D,20170727,000000,9.82811,9.84572,9.73498,9.81126,1558235.1056467,0
+CNH.US,D,20170728,000000,9.78619,9.81126,9.70799,9.79547,1134871.7508052,0
+CNH.US,D,20170731,000000,9.78619,9.88859,9.76848,9.8551,1243596.7476025,0
+CNH.US,D,20170801,000000,9.89788,9.93138,9.84572,9.87089,913364.54162494,0
+CNH.US,D,20170802,000000,9.87089,9.87921,9.80389,9.86247,876028.70286074,0
+CNH.US,D,20170803,000000,9.89788,9.96487,9.89788,9.92295,1066737.1759314,0
+CNH.US,D,20170804,000000,9.99186,10.0086,9.91367,9.93138,682541.63881956,0
+CNH.US,D,20170807,000000,9.99186,10.0681,9.98258,10.0338,918142.72957775,0
+CNH.US,D,20170808,000000,10.0431,10.0849,9.99933,10.017,1110902.3744051,0
+CNH.US,D,20170809,000000,10.0254,10.1119,10.017,10.0598,872425.98997434,0
+CNH.US,D,20170810,000000,10.0254,10.0524,9.8551,9.8551,1608971.789958,0
+CNH.US,D,20170811,000000,9.76848,9.81968,9.7033,9.70799,1272039.1612069,0
+CNH.US,D,20170814,000000,9.81968,9.89788,9.81126,9.84572,736719.86484717,0
+CNH.US,D,20170815,000000,9.84572,9.8662,9.7592,9.76848,764558.42380141,0
+CNH.US,D,20170816,000000,9.80389,9.82811,9.76848,9.77776,583958.60651221,0
+CNH.US,D,20170817,000000,9.82811,9.8551,9.64932,9.64932,1279237.0656584,0
+CNH.US,D,20170818,000000,9.4865,9.61496,9.39343,9.59821,1262091.6765954,0
+CNH.US,D,20170821,000000,9.53861,9.57582,9.50325,9.55443,439508.40817613,0
+CNH.US,D,20170822,000000,9.57208,9.65774,9.55443,9.64932,396058.80969717,0
+CNH.US,D,20170823,000000,9.55443,9.62329,9.53861,9.57208,639312.30760624,0
+CNH.US,D,20170824,000000,9.54699,9.55443,9.359,9.37482,3061264.7876758,0
+CNH.US,D,20170825,000000,9.43438,9.49487,9.40088,9.47813,1137979.1309625,0
+CNH.US,D,20170828,000000,9.4865,9.4865,9.39343,9.40088,1487134.9812452,0
+CNH.US,D,20170829,000000,9.32363,9.44369,9.2985,9.41018,727195.72317553,0
+CNH.US,D,20170830,000000,9.50325,9.55443,9.4865,9.53861,860438.07835088,0
+CNH.US,D,20170831,000000,9.62329,9.7257,9.61869,9.71727,1235551.0827969,0
+CNH.US,D,20170901,000000,9.7592,9.7592,9.68378,9.68378,727647.00245149,0
+CNH.US,D,20170905,000000,9.68378,9.71727,9.57208,9.59821,1403354.9836637,0
+CNH.US,D,20170906,000000,9.64932,9.66617,9.62329,9.63257,681895.87966515,0
+CNH.US,D,20170907,000000,9.65774,9.66617,9.60558,9.63257,692669.6351414,0
+CNH.US,D,20170908,000000,9.75173,9.77776,9.7257,9.73498,679912.39979987,0
+CNH.US,D,20170911,000000,9.9062,9.93138,9.83739,9.86247,1986235.8922859,0
+CNH.US,D,20170912,000000,9.9062,9.95741,9.83739,9.8551,2279314.9201586,0
+CNH.US,D,20170913,000000,9.87921,9.91367,9.81968,9.83739,827348.56267854,0
+CNH.US,D,20170914,000000,9.83739,9.89788,9.82811,9.89788,737859.88225619,0
+CNH.US,D,20170915,000000,9.92295,9.9732,9.9062,9.9732,1359316.573177,0
+CNH.US,D,20170918,000000,10.0254,10.0812,10.017,10.0766,760508.72953693,0
+CNH.US,D,20170919,000000,10.1454,10.231,10.1361,10.2218,427550.58183772,0
+CNH.US,D,20170920,000000,10.2218,10.2906,10.1966,10.2468,612282.82792533,0
+CNH.US,D,20170921,000000,10.2143,10.2869,10.2096,10.2468,506645.87074498,0
+CNH.US,D,20170922,000000,10.2385,10.2822,10.231,10.2468,409192.11110199,0
+CNH.US,D,20170925,000000,10.2218,10.2218,10.1119,10.1538,538591.07111043,0
+CNH.US,D,20170926,000000,10.1454,10.2348,10.0849,10.2218,1817772.2640966,0
+CNH.US,D,20170927,000000,10.1631,10.2468,10.1454,10.2143,768586.62857656,0
+CNH.US,D,20170928,000000,10.2562,10.2822,10.2143,10.231,449785.75644882,0
+CNH.US,D,20170929,000000,10.2468,10.3037,10.231,10.273,449244.22131767,0
+CNH.US,D,20171002,000000,10.3679,10.4525,10.3427,10.4284,1334337.1907783,0
+CNH.US,D,20171003,000000,10.4014,10.4963,10.3847,10.4795,2410726.3708429,0
+CNH.US,D,20171004,000000,10.419,10.4525,10.3679,10.4284,810948.85889536,0
+CNH.US,D,20171005,000000,10.2822,10.325,10.2385,10.273,1280105.2410274,0
+CNH.US,D,20171006,000000,10.1268,10.2096,10.1268,10.1873,1391742.063629,0
+CNH.US,D,20171009,000000,10.1715,10.1966,10.1454,10.1873,1236280.6509597,0
+CNH.US,D,20171010,000000,10.1966,10.2468,10.1631,10.2218,1132470.3003724,0
+CNH.US,D,20171011,000000,10.2822,10.299,10.2468,10.2562,1173835.4183863,0
+CNH.US,D,20171012,000000,10.325,10.3335,10.1798,10.1798,1658848.8946959,0
+CNH.US,D,20171013,000000,10.1361,10.1873,10.098,10.1538,1136391.0577009,0
+CNH.US,D,20171016,000000,10.206,10.2468,10.1873,10.2385,1274058.0987296,0
+CNH.US,D,20171017,000000,10.231,10.2385,10.1538,10.2143,1907761.6496204,0
+CNH.US,D,20171018,000000,10.1966,10.2776,10.1771,10.2468,1954968.6853089,0
+CNH.US,D,20171019,000000,10.1454,10.2468,10.1148,10.2385,1640496.8708069,0
+CNH.US,D,20171020,000000,10.2906,10.3335,10.2385,10.2822,791970.41639242,0
+CNH.US,D,20171023,000000,10.2143,10.299,10.1966,10.2468,1579280.8370234,0
+CNH.US,D,20171024,000000,10.4525,10.6079,10.4014,10.5903,2759820.976081,0
+CNH.US,D,20171025,000000,10.4451,10.5344,10.3847,10.419,1523309.313111,0
+CNH.US,D,20171026,000000,10.3335,10.4107,10.312,10.3847,1281566.5263019,0
+CNH.US,D,20171027,000000,10.273,10.3502,10.2468,10.3335,1182645.0345377,0
+CNH.US,D,20171030,000000,10.3167,10.3762,10.3111,10.3502,1008300.8075928,0
+CNH.US,D,20171031,000000,10.7951,10.9756,10.7606,10.8648,6283833.9801702,0
+CNH.US,D,20171101,000000,11.4279,11.4372,11.1534,11.1804,4033114.0489904,0
+CNH.US,D,20171102,000000,11.1208,11.171,11.0957,11.1459,1873615.9255474,0
+CNH.US,D,20171103,000000,11.2232,11.2502,11.1385,11.1385,3070692.2266455,0
+CNH.US,D,20171106,000000,11.198,11.2409,11.1469,11.171,2303401.4142756,0
+CNH.US,D,20171107,000000,11.1208,11.1627,11.0445,11.0445,2290215.4636219,0
+CNH.US,D,20171108,000000,11.0258,11.1804,11.0007,11.1385,1653196.0845273,0
+CNH.US,D,20171109,000000,10.8648,11.0082,10.8388,10.9328,3650268.0518086,0
+CNH.US,D,20171110,000000,11.0603,11.0864,10.9663,10.9923,1045160.6541683,0
+CNH.US,D,20171113,000000,10.9151,11.0175,10.9058,11.0007,1418070.9859578,0
+CNH.US,D,20171114,000000,11.1292,11.1534,10.997,11.0445,2040292.7026988,0
+CNH.US,D,20171115,000000,10.7866,10.7951,10.6759,10.7439,1102914.7312206,0
+CNH.US,D,20171116,000000,10.7774,10.8733,10.7606,10.8295,1461997.6510999,0
+CNH.US,D,20171117,000000,10.7513,10.7774,10.6852,10.7187,1137392.4679038,0
+CNH.US,D,20171120,000000,10.7699,10.9756,10.7699,10.8975,1388867.844431,0
+CNH.US,D,20171121,000000,11.0603,11.1115,11.0445,11.0864,1642299.8389618,0
+CNH.US,D,20171122,000000,11.2827,11.3246,11.1292,11.1627,3011169.5646211,0
+CNH.US,D,20171124,000000,11.1897,11.2734,11.1897,11.2232,1395082.6047456,0
+CNH.US,D,20171127,000000,11.0082,11.091,10.9533,11.0007,2093544.7317363,0
+CNH.US,D,20171128,000000,10.9245,10.9756,10.8648,10.958,2067214.7349331,0
+CNH.US,D,20171129,000000,11.0445,11.0603,10.9328,10.9849,7385562.4915798,0
+CNH.US,D,20171130,000000,10.889,11.1627,10.8733,11.1208,6492371.2080646,0
+CNH.US,D,20171201,000000,11.0007,11.051,10.8844,11.0007,3731802.3977549,0
+CNH.US,D,20171204,000000,11.0603,11.1115,10.9923,11.0175,3450766.0797035,0
+CNH.US,D,20171205,000000,11.2409,11.2734,11.1627,11.1627,3223265.4519488,0
+CNH.US,D,20171206,000000,11.0957,11.2055,11.0258,11.1385,1965491.01376,0
+CNH.US,D,20171207,000000,10.9923,11.1208,10.9663,11.1031,1766506.9383479,0
+CNH.US,D,20171208,000000,11.2232,11.2604,11.1385,11.171,3897837.7136498,0
+CNH.US,D,20171211,000000,11.1627,11.198,11.1292,11.1627,1647735.6052882,0
+CNH.US,D,20171212,000000,11.0864,11.1115,11.051,11.051,1312668.2642111,0
+CNH.US,D,20171213,000000,11.2055,11.3944,11.2055,11.2734,3541533.3847411,0
+CNH.US,D,20171214,000000,11.2315,11.2911,11.1292,11.1385,2010118.2362543,0
+CNH.US,D,20171215,000000,11.1534,11.171,11.0398,11.1208,3263357.3177197,0
+CNH.US,D,20171218,000000,11.4111,11.5145,11.3684,11.3776,2827980.2638675,0
+CNH.US,D,20171219,000000,11.4279,11.4279,11.3172,11.3516,1653662.4064458,0
+CNH.US,D,20171220,000000,11.4028,11.5656,11.3944,11.4708,2150945.3066891,0
+CNH.US,D,20171221,000000,11.4708,11.5778,11.454,11.5386,833384.9602317,0
+CNH.US,D,20171222,000000,11.4633,11.5991,11.454,11.5898,1292094.2271253,0
+CNH.US,D,20171226,000000,11.5386,11.668,11.5386,11.6336,930291.81237121,0
+CNH.US,D,20171227,000000,11.4633,11.6085,11.4633,11.5991,1121737.3749259,0
+CNH.US,D,20171228,000000,11.548,11.6085,11.4884,11.5145,1390824.4624347,0
+CNH.US,D,20171229,000000,11.5061,11.5228,11.4446,11.4633,833290.40647865,0
+CNH.US,D,20180102,000000,11.4446,11.6178,11.3944,11.5898,2004781.3215788,0
+CNH.US,D,20180103,000000,11.5228,11.642,11.5061,11.6178,1648124.5650451,0
+CNH.US,D,20180104,000000,12.0273,12.0776,11.9082,11.9249,3434666.1542965,0
+CNH.US,D,20180105,000000,12.0179,12.0701,11.9417,12.0179,2426946.6373901,0
+CNH.US,D,20180108,000000,12.0859,12.2497,12.0617,12.206,2636071.6028177,0
+CNH.US,D,20180109,000000,12.206,12.2451,12.1222,12.1976,2045127.8377983,0
+CNH.US,D,20180110,000000,12.3428,12.3875,12.1641,12.1641,2116988.6901222,0
+CNH.US,D,20180111,000000,12.3009,12.4545,12.3009,12.4545,2153920.5264871,0
+CNH.US,D,20180112,000000,12.7364,12.8444,12.6955,12.7709,3447511.4965443,0
+CNH.US,D,20180116,000000,12.7197,12.7709,12.5754,12.5912,2041062.0264169,0
+CNH.US,D,20180117,000000,12.635,12.6601,12.5504,12.5829,1567473.4371103,0
+CNH.US,D,20180118,000000,12.7458,12.7793,12.6816,12.7113,2499269.5137346,0
+CNH.US,D,20180119,000000,12.8398,12.8649,12.6862,12.7793,1758686.9131802,0
+CNH.US,D,20180122,000000,12.7458,12.8398,12.7197,12.8304,1534382.8469635,0
+CNH.US,D,20180123,000000,12.7969,12.8491,12.7411,12.8304,1579245.379366,0
+CNH.US,D,20180124,000000,12.7364,12.8146,12.6257,12.7197,1831997.2315594,0
+CNH.US,D,20180125,000000,12.9086,12.9421,12.7886,12.8304,1955834.711729,0
+CNH.US,D,20180126,000000,12.8398,12.9766,12.8146,12.9598,1727225.2263247,0
+CNH.US,D,20180129,000000,12.8491,12.9347,12.8304,12.891,2802299.2496421,0
+CNH.US,D,20180130,000000,12.5057,12.6769,12.421,12.5754,5669138.9570675,0
+CNH.US,D,20180131,000000,12.7197,12.7839,12.527,12.5754,2862361.2978487,0
+CNH.US,D,20180201,000000,13.1478,13.3824,13.0967,13.2586,4732009.189191,0
+CNH.US,D,20180202,000000,13.0538,13.0705,12.8565,12.8565,2490584.5366214,0
+CNH.US,D,20180205,000000,12.6601,12.6955,11.8737,12.0021,6440043.2270684,0
+CNH.US,D,20180206,000000,11.95,12.3102,11.8523,12.2581,4919474.8983215,0
+CNH.US,D,20180207,000000,12.0617,12.2153,12.0356,12.0776,2608306.1081273,0
+CNH.US,D,20180208,000000,11.8644,11.8774,11.4196,11.4279,3042837.5505742,0
+CNH.US,D,20180209,000000,11.5303,11.6848,11.2139,11.5898,3227980.245908,0
+CNH.US,D,20180212,000000,11.5573,11.8039,11.5433,11.7192,2348480.9905203,0
+CNH.US,D,20180213,000000,11.6764,11.829,11.6383,11.8132,1950891.0547083,0
+CNH.US,D,20180214,000000,11.9324,11.9584,11.9324,11.9324,2380925.8215127,0
+CNH.US,D,20180215,000000,12.1371,12.1464,11.856,12.0106,1283705.8049648,0
+CNH.US,D,20180216,000000,12.0533,12.4023,12.0441,12.2153,3049443.4195947,0
+CNH.US,D,20180220,000000,12.1734,12.3232,12.1734,12.1734,3872566.0741962,0
+CNH.US,D,20180221,000000,12.1734,12.2758,12.0701,12.0701,1564757.1656588,0
+CNH.US,D,20180222,000000,12.0701,12.0999,11.8989,11.9249,1691508.6205816,0
+CNH.US,D,20180223,000000,11.9249,12.0617,11.8942,12.0533,1142906.6708662,0
+CNH.US,D,20180226,000000,12.0441,12.0701,11.9714,12.0106,1356491.7798044,0
+CNH.US,D,20180227,000000,11.762,11.8477,11.6801,11.6932,2394149.3787727,0
+CNH.US,D,20180228,000000,11.762,11.7704,11.5061,11.5061,1306915.5279172,0
+CNH.US,D,20180301,000000,11.5386,11.5824,11.2315,11.3432,1935922.5509146,0
+CNH.US,D,20180302,000000,11.1897,11.198,10.9803,11.1115,3139220.059174,0
+CNH.US,D,20180305,000000,11.078,11.3004,11.051,11.2734,1683271.6993209,0
+CNH.US,D,20180306,000000,11.5573,11.6206,11.4931,11.5573,1872710.143572,0
+CNH.US,D,20180307,000000,11.4196,11.548,11.3804,11.4884,1680262.09634,0
+CNH.US,D,20180308,000000,11.5898,11.6252,11.467,11.5991,1948468.1147862,0
+CNH.US,D,20180309,000000,11.6178,11.7369,11.5945,11.7276,1990143.7559208,0
+CNH.US,D,20180312,000000,11.7192,11.7369,11.548,11.5573,2835232.9665168,0
+CNH.US,D,20180313,000000,11.5824,11.5824,11.3479,11.3684,3130203.0694506,0
+CNH.US,D,20180314,000000,11.4884,11.4884,11.2911,11.3851,2789687.0683536,0
+CNH.US,D,20180315,000000,11.5573,11.7099,11.5098,11.6503,2011794.4164222,0
+CNH.US,D,20180316,000000,11.6252,11.6848,11.5061,11.5656,2191143.5454323,0
+CNH.US,D,20180319,000000,11.4791,11.4978,11.2827,11.3599,999105.4551079,0
+CNH.US,D,20180320,000000,11.1115,11.3004,11.0445,11.2055,4287107.9936672,0
+CNH.US,D,20180321,000000,11.1292,11.1804,11.065,11.078,2472073.4905114,0
+CNH.US,D,20180322,000000,10.8128,10.8648,10.5307,10.5382,2368721.9405214,0
+CNH.US,D,20180323,000000,10.6582,10.6759,10.4107,10.419,3154073.5941998,0
+CNH.US,D,20180326,000000,10.6406,10.6406,10.3762,10.5642,2464054.6875674,0
+CNH.US,D,20180327,000000,10.5726,10.6917,10.3762,10.4525,2491066.9756569,0
+CNH.US,D,20180328,000000,10.4525,10.5475,10.3083,10.4284,1502421.529481,0
+CNH.US,D,20180329,000000,10.6499,10.6759,10.5047,10.6079,1987192.1745612,0
+CNH.US,D,20180402,000000,10.5642,10.5949,10.231,10.3585,1519092.0008297,0
+CNH.US,D,20180403,000000,10.3335,10.4153,10.273,10.3679,1926074.9924285,0
+CNH.US,D,20180404,000000,9.86247,10.1966,9.8551,10.1798,3755484.8894724,0
+CNH.US,D,20180405,000000,10.393,10.4451,10.3465,10.3679,2872140.0899688,0
+CNH.US,D,20180406,000000,10.0849,10.1631,9.91367,9.95741,2375255.8197526,0
+CNH.US,D,20180409,000000,10.0766,10.1026,9.9397,9.94908,1589155.2573711,0
+CNH.US,D,20180410,000000,10.231,10.3883,10.1873,10.3167,2642665.6526191,0
+CNH.US,D,20180411,000000,10.3083,10.3213,10.1361,10.1538,2401900.6375745,0
+CNH.US,D,20180412,000000,10.393,10.4619,10.3335,10.4358,1927327.8296565,0
+CNH.US,D,20180413,000000,10.6322,10.6499,10.4712,10.5307,2539216.3254526,0
+CNH.US,D,20180416,000000,10.5903,10.5987,10.4795,10.5121,1267646.7095876,0
+CNH.US,D,20180417,000000,10.8128,10.8295,10.7439,10.7699,2270389.2607648,0
+CNH.US,D,20180418,000000,10.8648,10.9058,10.7951,10.8128,1116340.2896804,0
+CNH.US,D,20180419,000000,10.9328,10.9486,10.8128,10.9151,2184179.8764144,0
+CNH.US,D,20180420,000000,10.7774,10.8165,10.6629,10.7187,2169178.0639122,0
+CNH.US,D,20180423,000000,10.6749,10.7187,10.6312,10.6573,1079542.7626239,0
+CNH.US,D,20180424,000000,10.8667,10.8667,10.2236,10.3204,4526839.3642749,0
+CNH.US,D,20180425,000000,10.2497,10.3715,10.2357,10.3204,2258126.2836779,0
+CNH.US,D,20180426,000000,10.3883,10.406,10.1463,10.1548,2749382.4566383,0
+CNH.US,D,20180427,000000,10.6843,10.7401,10.5977,10.6229,3537617.9997849,0
+CNH.US,D,20180430,000000,10.6136,10.7364,10.5977,10.6229,2069049.937322,0
+CNH.US,D,20180501,000000,10.6396,10.6657,10.3278,10.5279,1629925.1165304,0
+CNH.US,D,20180502,000000,10.7523,10.7523,10.5624,10.5801,2067245.8946927,0
+CNH.US,D,20180503,000000,10.6917,10.7829,10.5977,10.7523,3049683.0274007,0
+CNH.US,D,20180504,000000,10.6489,10.8053,10.6489,10.796,1257042.7210771,0
+CNH.US,D,20180507,000000,10.8574,10.9356,10.8398,10.8751,922580.30912468,0
+CNH.US,D,20180508,000000,10.7271,10.8006,10.7187,10.7876,1339970.6604066,0
+CNH.US,D,20180509,000000,10.8574,10.8574,10.7523,10.796,927147.90008203,0
+CNH.US,D,20180510,000000,10.6396,10.7439,10.5754,10.7104,2011911.534139,0
+CNH.US,D,20180511,000000,10.823,10.8825,10.7913,10.823,959183.35630268,0
+CNH.US,D,20180514,000000,10.823,10.8667,10.7569,10.796,1006005.7301322,0
+CNH.US,D,20180515,000000,10.6749,10.7187,10.5837,10.6917,978082.28769509,0
+CNH.US,D,20180516,000000,10.5624,10.6489,10.4284,10.5447,2166590.7293967,0
+CNH.US,D,20180517,000000,10.5884,10.6573,10.567,10.5977,1134409.7267846,0
+CNH.US,D,20180518,000000,10.7187,11.0398,10.7187,10.9607,2445885.3243379,0
+CNH.US,D,20180521,000000,11.2641,11.2902,11.1524,11.1682,2139285.109778,0
+CNH.US,D,20180522,000000,11.1775,11.2436,11.1087,11.117,1467588.1417495,0
+CNH.US,D,20180523,000000,10.8751,10.9653,10.8136,10.944,2104901.9268479,0
+CNH.US,D,20180524,000000,10.8825,10.9356,10.7439,10.9179,1430106.1744577,0
+CNH.US,D,20180525,000000,10.7364,10.7569,10.5801,10.7011,1798833.5771489,0
+CNH.US,D,20180529,000000,10.2068,10.38,10.0849,10.1463,2648053.0675944,0
+CNH.US,D,20180530,000000,10.2161,10.3372,10.0933,10.2403,3359606.5914856,0
+CNH.US,D,20180531,000000,10.1891,10.2757,10.0812,10.1798,2735204.7660519,0
+CNH.US,D,20180601,000000,10.1985,10.2673,10.1119,10.1891,1316658.8623799,0
+CNH.US,D,20180604,000000,10.2236,10.233,10.098,10.1119,1133734.9568196,0
+CNH.US,D,20180605,000000,10.1891,10.2068,10.0031,10.0766,1962190.2281987,0
+CNH.US,D,20180606,000000,10.0849,10.3204,10.0598,10.3111,1706862.8607088,0
+CNH.US,D,20180607,000000,10.3455,10.38,10.164,10.2068,1166734.2166368,0
+CNH.US,D,20180608,000000,9.99837,10.0244,9.90812,9.96392,1484406.8905746,0
+CNH.US,D,20180611,000000,10.2403,10.3539,10.2236,10.2934,1802498.6095543,0
+CNH.US,D,20180612,000000,10.4582,10.4665,10.285,10.3018,1529208.1779325,0
+CNH.US,D,20180613,000000,10.432,10.432,10.2031,10.233,2359458.8961452,0
+CNH.US,D,20180614,000000,10.1985,10.3492,10.1119,10.1463,2105088.885405,0
+CNH.US,D,20180615,000000,10.0244,10.0328,9.92018,9.99005,2135284.8413389,0
+CNH.US,D,20180618,000000,9.66894,9.82437,9.65219,9.77317,1677911.1462072,0
+CNH.US,D,20180619,000000,9.47813,9.51721,9.42507,9.45206,4734892.0041848,0
+CNH.US,D,20180620,000000,9.39249,9.41856,9.27895,9.32177,2141111.7163711,0
+CNH.US,D,20180621,000000,9.20078,9.28361,9.13191,9.20078,1930567.3701732,0
+CNH.US,D,20180622,000000,9.28826,9.33945,9.21753,9.26221,1556537.4359896,0
+CNH.US,D,20180625,000000,9.20078,9.20915,9.07048,9.14959,1874386.3237399,0
+CNH.US,D,20180626,000000,9.08817,9.15703,9.0286,9.10492,3407647.4193602,0
+CNH.US,D,20180627,000000,9.27058,9.3348,9.09654,9.10492,4142365.5382762,0
+CNH.US,D,20180628,000000,8.97555,9.09654,8.96717,9.06211,1202917.1442983,0
+CNH.US,D,20180629,000000,9.11422,9.25289,9.10492,9.13191,1624682.755608,0
+CNH.US,D,20180702,000000,8.96717,9.03977,8.94018,8.97555,1230849.1825311,0
+CNH.US,D,20180703,000000,9.09654,9.11422,8.94018,8.96717,943954.82968805,0
+CNH.US,D,20180705,000000,8.90575,8.92716,8.84526,8.91413,2658086.5101632,0
+CNH.US,D,20180706,000000,8.81975,8.92343,8.80142,8.88807,1583997.7799315,0
+CNH.US,D,20180709,000000,8.89737,9.14028,8.88342,9.07048,3264868.0288197,0
+CNH.US,D,20180710,000000,9.33945,9.37389,9.22684,9.27058,3329030.2715906,0
+CNH.US,D,20180711,000000,8.91413,8.93181,8.75023,8.76671,2779614.944704,0
+CNH.US,D,20180712,000000,8.94018,8.96717,8.84526,8.90575,2577284.955803,0
+CNH.US,D,20180713,000000,8.98393,9.0286,8.92343,8.9923,2177318.282471,0
+CNH.US,D,20180716,000000,9.03512,9.06211,8.89737,8.90575,1654467.1878213,0
+CNH.US,D,20180717,000000,8.83622,8.98393,8.82794,8.94856,1926109.3756114,0
+CNH.US,D,20180718,000000,8.98393,9.03139,8.97555,9.00161,1438542.9479692,0
+CNH.US,D,20180719,000000,8.87225,9.03139,8.84526,8.98393,2328380.7966743,0
+CNH.US,D,20180720,000000,8.85363,8.97555,8.85363,8.90575,1576389.4262339,0
+CNH.US,D,20180723,000000,8.77583,8.81519,8.75023,8.76671,4074708.0300656,0
+CNH.US,D,20180724,000000,9.0286,9.14493,8.96717,9.10492,3799234.2663276,0
+CNH.US,D,20180725,000000,9.07978,9.26221,9.04442,9.22684,2468646.9914375,0
+CNH.US,D,20180726,000000,9.78245,10.0933,9.78245,9.95559,4371423.079533,0
+CNH.US,D,20180727,000000,10.0514,10.1026,9.98067,10.0161,2514678.5520597,0
+CNH.US,D,20180730,000000,10.1278,10.1891,10.0421,10.0421,3798014.737808,0
+CNH.US,D,20180731,000000,10.1985,10.2236,10.1193,10.164,2729858.1811063,0
+CNH.US,D,20180801,000000,10.3278,10.3418,10.1026,10.1278,3241917.2542139,0
+CNH.US,D,20180802,000000,10.1548,10.1863,10.0766,10.1798,3176379.6841257,0
+CNH.US,D,20180803,000000,10.2757,10.3539,10.233,10.3455,4102399.3860178,0
+CNH.US,D,20180806,000000,10.2403,10.2934,10.1891,10.2673,2004462.2026622,0
+CNH.US,D,20180807,000000,10.4674,10.514,10.4414,10.4767,2047849.4816222,0
+CNH.US,D,20180808,000000,10.4832,10.5019,10.3372,10.3539,1424223.4267534,0
+CNH.US,D,20180809,000000,10.2673,10.285,10.1119,10.1548,1872624.1856148,0
+CNH.US,D,20180810,000000,9.84294,9.92946,9.78619,9.90439,2485575.3366583,0
+CNH.US,D,20180813,000000,9.93788,9.99837,9.81595,9.86811,1652331.1325817,0
+CNH.US,D,20180814,000000,9.92946,9.98067,9.88572,9.95559,1190759.4657091,0
+CNH.US,D,20180815,000000,9.80762,9.82437,9.63544,9.77317,1754497.5372351,0
+CNH.US,D,20180816,000000,9.85136,9.96669,9.84667,9.90439,1720716.0600063,0
+CNH.US,D,20180817,000000,9.76388,10.1119,9.72943,10.0598,2502223.2440432,0
+CNH.US,D,20180820,000000,10.164,10.2236,10.1193,10.164,1403699.8899675,0
+CNH.US,D,20180821,000000,10.164,10.285,10.164,10.2403,1389752.136917,0
+CNH.US,D,20180822,000000,10.1119,10.1371,10.0374,10.0598,1573082.1938257,0
+CNH.US,D,20180823,000000,10.0421,10.0933,9.99005,10.0244,1331863.7505563,0
+CNH.US,D,20180824,000000,10.1026,10.2115,10.0681,10.2068,1249502.0592707,0
+CNH.US,D,20180827,000000,10.1798,10.4153,10.1724,10.3715,1777640.6427704,0
+CNH.US,D,20180828,000000,10.5707,10.5837,10.4926,10.5186,1142549.9453433,0
+CNH.US,D,20180829,000000,10.6489,10.7476,10.5624,10.6917,1808373.8359376,0
+CNH.US,D,20180830,000000,10.6061,10.6312,10.4767,10.5094,1261453.4387624,0
+CNH.US,D,20180831,000000,10.4582,10.4926,10.3372,10.3967,1184456.5984882,0
+CNH.US,D,20180904,000000,10.2068,10.233,10.1119,10.1891,1464661.2733025,0
+CNH.US,D,20180905,000000,10.1278,10.1938,10.0514,10.1724,1865721.7616415,0
+CNH.US,D,20180906,000000,10.1463,10.233,10.0849,10.1278,1147537.6558171,0
+CNH.US,D,20180907,000000,9.94717,10.0766,9.93788,10.0421,1376440.4727507,0
+CNH.US,D,20180910,000000,10.2497,10.3018,10.233,10.2497,1437236.3870179,0
+CNH.US,D,20180911,000000,10.1463,10.2161,10.1119,10.1798,672594.1542081,0
+CNH.US,D,20180912,000000,10.2757,10.3157,10.2068,10.2673,914364.87735331,0
+CNH.US,D,20180913,000000,10.1463,10.1938,10.0328,10.0849,1489165.737987,0
+CNH.US,D,20180914,000000,9.99005,10.0468,9.94717,10.0328,1469883.21921,0
+CNH.US,D,20180917,000000,10.2757,10.3278,10.2497,10.2673,1187937.8957599,0
+CNH.US,D,20180918,000000,10.3715,10.5019,10.3623,10.4582,800160.06077657,0
+CNH.US,D,20180919,000000,10.4497,10.5977,10.4414,10.5884,1139933.6000171,0
+CNH.US,D,20180920,000000,10.8313,10.8872,10.6061,10.7271,1653516.2779183,0
+CNH.US,D,20180921,000000,10.8053,10.996,10.7811,10.9356,3017324.1543657,0
+CNH.US,D,20180924,000000,10.97,10.9886,10.8313,10.8398,1603336.1713808,0
+CNH.US,D,20180925,000000,10.8574,10.8574,10.7708,10.7876,745236.14946917,0
+CNH.US,D,20180926,000000,10.7011,10.823,10.6749,10.7364,962827.97369326,0
+CNH.US,D,20180927,000000,10.6843,10.7523,10.6136,10.6229,852785.6712,0
+CNH.US,D,20180928,000000,10.406,10.514,10.3883,10.4153,1104016.0675488,0
+CNH.US,D,20181001,000000,10.432,10.446,10.2236,10.2757,1240502.2611388,0
+CNH.US,D,20181002,000000,10.1985,10.3278,10.1761,10.3111,1915548.3660795,0
+CNH.US,D,20181003,000000,10.4497,10.6107,10.4237,10.5186,2139343.1313991,0
+CNH.US,D,20181004,000000,10.5186,10.5364,10.38,10.4674,1199455.1875671,0
+CNH.US,D,20181005,000000,10.3455,10.3669,10.1985,10.285,1218823.6643013,0
+CNH.US,D,20181008,000000,9.99837,10.1463,9.97138,10.1371,1398143.7825009,0
+CNH.US,D,20181009,000000,10.0598,10.1278,9.99837,10.0598,1331279.2364465,0
+CNH.US,D,20181010,000000,9.99837,10.0077,9.75546,9.76388,1617182.9238314,0
+CNH.US,D,20181011,000000,9.80016,9.91089,9.63075,9.66894,1701812.830716,0
+CNH.US,D,20181012,000000,9.77317,9.79087,9.54885,9.66894,1489552.548795,0
+CNH.US,D,20181015,000000,9.63544,9.78245,9.63544,9.7033,1340000.7456916,0
+CNH.US,D,20181016,000000,10.0077,10.0849,9.93788,10.0598,1468352.0930951,0
+CNH.US,D,20181017,000000,9.66052,9.67822,9.53955,9.58232,2088379.7329755,0
+CNH.US,D,20181018,000000,9.4958,9.50418,9.17472,9.20915,1642861.7891078,0
+CNH.US,D,20181019,000000,9.07978,9.21753,9.06583,9.17472,2307923.8773053,0
+CNH.US,D,20181022,000000,9.19147,9.19147,9.05279,9.11422,1205379.8397757,0
+CNH.US,D,20181023,000000,8.81063,8.89272,8.72371,8.84526,1866923.0240952,0
+CNH.US,D,20181024,000000,8.74111,8.75935,8.38596,8.39471,1628720.6306534,0
+CNH.US,D,20181025,000000,8.57619,8.76671,8.55069,8.66368,2231989.6922787,0
+CNH.US,D,20181026,000000,8.62822,8.76671,8.5331,8.74111,2228126.9565714,0
+CNH.US,D,20181029,000000,9.01929,9.06583,8.73292,8.84526,2778622.1302969,0
+CNH.US,D,20181030,000000,8.75023,8.96717,8.72371,8.94018,1954516.3315585,0
+CNH.US,D,20181031,000000,9.03512,9.10492,8.9923,9.00998,917963.29234184,0
+CNH.US,D,20181101,000000,9.08817,9.22684,9.00161,9.20078,1602016.7167358,0
+CNH.US,D,20181102,000000,9.42507,9.4958,9.30409,9.37389,1521346.2482606,0
+CNH.US,D,20181105,000000,9.24452,9.28826,9.11422,9.18402,854311.42494252,0
+CNH.US,D,20181106,000000,9.13191,9.20078,9.04814,9.20078,1920719.8116872,0
+CNH.US,D,20181107,000000,8.87225,9.27058,8.83622,9.12353,2613970.7375149,0
+CNH.US,D,20181108,000000,8.94856,9.03512,8.83622,8.84526,1756584.1666491,0
+CNH.US,D,20181109,000000,8.67177,8.74567,8.60262,8.69811,1801455.2948474,0
+CNH.US,D,20181112,000000,8.48992,8.5331,8.39471,8.39471,1687692.0872764,0
+CNH.US,D,20181113,000000,8.50658,8.68005,8.48992,8.52426,1322712.4515246,0
+CNH.US,D,20181114,000000,8.65456,8.67177,8.44664,8.49866,1587157.8093377,0
+CNH.US,D,20181115,000000,8.42906,8.62822,8.39471,8.58503,1120331.9623236,0
+CNH.US,D,20181116,000000,8.43789,8.57619,8.40262,8.5331,1827005.2231878,0
+CNH.US,D,20181119,000000,8.47224,8.49866,8.35534,8.36818,1553163.5861646,0
+CNH.US,D,20181120,000000,8.18614,8.29019,8.09949,8.14277,1320885.8449314,0
+CNH.US,D,20181121,000000,8.16018,8.35087,8.14277,8.25557,2429220.2253614,0
+CNH.US,D,20181123,000000,8.13412,8.28163,8.13412,8.24682,779876.13179676,0
+CNH.US,D,20181126,000000,8.26422,8.35962,8.2512,8.31625,1074947.2353304,0
+CNH.US,D,20181127,000000,8.25557,8.29885,8.19489,8.26422,1005614.6214264,0
+CNH.US,D,20181128,000000,8.25557,8.42906,8.18177,8.42021,1279030.7665609,0
+CNH.US,D,20181129,000000,8.39471,8.45111,8.34362,8.37703,1159515.8971703,0
+CNH.US,D,20181130,000000,8.40262,8.48536,8.38596,8.41146,1813341.1313965,0
+CNH.US,D,20181203,000000,9.03512,9.13191,8.96717,9.06211,2263851.0836358,0
+CNH.US,D,20181204,000000,8.82794,8.82794,8.47224,8.47224,1995820.2045277,0
+CNH.US,D,20181206,000000,8.3249,8.49866,8.27279,8.48992,2053806.3680648,0
+CNH.US,D,20181207,000000,8.50658,8.59378,8.22961,8.26422,1317687.1344445,0
+CNH.US,D,20181210,000000,8.22086,8.24682,8.05603,8.19489,1726864.2029039,0
+CNH.US,D,20181211,000000,8.35087,8.37265,8.10368,8.16018,1318984.0251256,0
+CNH.US,D,20181212,000000,8.39471,8.42906,8.31625,8.33365,941698.43330827,0
+CNH.US,D,20181213,000000,8.46348,8.49866,8.25557,8.28163,1340204.8958402,0
+CNH.US,D,20181214,000000,8.09949,8.20354,8.05603,8.05603,1029186.4422739,0
+CNH.US,D,20181217,000000,8.09084,8.19489,7.95208,8.01276,2090190.2224516,0
+CNH.US,D,20181218,000000,8.16018,8.19489,8.0041,8.06478,1118708.4314047,0
+CNH.US,D,20181219,000000,8.14277,8.23826,7.90005,7.9087,1176534.4982463,0
+CNH.US,D,20181220,000000,7.96073,8.03006,7.81321,7.90005,1576853.5992034,0
+CNH.US,D,20181221,000000,7.85668,7.86534,7.57142,7.59646,1283993.7641219,0
+CNH.US,D,20181224,000000,7.53578,7.5878,7.3623,7.3623,465816.91548997,0
+CNH.US,D,20181226,000000,7.41441,7.71792,7.29305,7.70925,766697.70246434,0
+CNH.US,D,20181227,000000,7.69185,7.85668,7.61376,7.84812,1721467.1176583,0
+CNH.US,D,20181228,000000,7.82206,7.94761,7.72219,7.84812,1396873.7536813,0
+CNH.US,D,20181231,000000,7.94332,8.03881,7.8913,7.9867,1148015.7969547,0
+CNH.US,D,20190102,000000,7.65714,7.86096,7.65277,7.83918,1490409.9794193,0
+CNH.US,D,20190103,000000,7.76993,7.78725,7.60511,7.61376,1135042.5922454,0
+CNH.US,D,20190104,000000,7.91727,8.17758,7.88264,8.16883,1086861.0082156,0
+CNH.US,D,20190107,000000,8.09949,8.28163,8.06478,8.22961,1627884.6895184,0
+CNH.US,D,20190108,000000,8.27279,8.30331,8.15161,8.22961,1085139.7001203,0
+CNH.US,D,20190109,000000,8.31625,8.41146,8.27279,8.35962,1886661.120046,0
+CNH.US,D,20190110,000000,8.33365,8.5331,8.3249,8.50658,794239.7064658,0
+CNH.US,D,20190111,000000,8.41146,8.46786,8.37265,8.42906,638884.66676855,0
+CNH.US,D,20190114,000000,8.33365,8.41146,8.33365,8.39471,698380.46693119,0
+CNH.US,D,20190115,000000,8.48992,8.51095,8.40262,8.43789,632928.85480038,0
+CNH.US,D,20190116,000000,8.55069,8.60262,8.51542,8.58503,973023.6619065,0
+CNH.US,D,20190117,000000,8.59378,8.80142,8.58503,8.75023,1096349.6922299,0
+CNH.US,D,20190118,000000,8.86293,8.95787,8.81519,8.92343,933189.67000754,0
+CNH.US,D,20190122,000000,8.75935,8.80598,8.66815,8.70639,1521193.6728864,0
+CNH.US,D,20190123,000000,8.80142,8.80142,8.61156,8.65456,643926.10096567,0
+CNH.US,D,20190124,000000,8.61947,8.66368,8.57191,8.62822,818867.73571394,0
+CNH.US,D,20190125,000000,8.83622,8.96717,8.82794,8.86293,1071478.8317524,0
+CNH.US,D,20190128,000000,8.64543,8.64543,8.52426,8.60262,2365782.178381,0
+CNH.US,D,20190129,000000,8.66368,8.74111,8.64543,8.68899,976075.16939155,0
+CNH.US,D,20190130,000000,8.70639,8.88062,8.65726,8.85363,726034.21627718,0
+CNH.US,D,20190131,000000,8.59378,8.60262,8.48992,8.59378,2287883.8540295,0
+CNH.US,D,20190201,000000,8.64543,8.74111,8.62384,8.64543,2434418.5328306,0
+CNH.US,D,20190204,000000,8.65456,8.75023,8.62384,8.74111,829161.20110364,0
+CNH.US,D,20190205,000000,8.79323,8.79323,8.65456,8.65456,1110082.5503871,0
+CNH.US,D,20190206,000000,8.74111,8.81975,8.74111,8.75023,1537310.7898849,0
+CNH.US,D,20190207,000000,8.86293,9.06211,8.84526,8.93181,3061422.7354224,0
+CNH.US,D,20190208,000000,8.82794,8.95787,8.82794,8.94856,2716519.6550783,0
+CNH.US,D,20190211,000000,9.06211,9.06211,8.96252,8.97555,1999008.17027,0
+CNH.US,D,20190212,000000,9.12353,9.15703,9.09654,9.13191,2961759.8562762,0
+CNH.US,D,20190213,000000,9.27895,9.3348,9.18402,9.21753,1563255.0503545,0
+CNH.US,D,20190214,000000,9.14028,9.21753,9.12353,9.14959,1076259.1686541,0
+CNH.US,D,20190215,000000,9.20915,9.27895,9.18681,9.24452,1405948.765026,0
+CNH.US,D,20190219,000000,9.07978,9.19147,9.07048,9.15703,1014370.5138544,0
+CNH.US,D,20190220,000000,9.11422,9.25289,9.10492,9.21753,1397565.7152379,0
+CNH.US,D,20190221,000000,9.20915,9.33945,9.20915,9.25289,957348.15391378,0
+CNH.US,D,20190222,000000,9.34783,9.45206,9.33108,9.41856,1969599.8041201,0
+CNH.US,D,20190225,000000,9.4958,9.53955,9.42507,9.43438,1413700.0238278,0
+CNH.US,D,20190226,000000,9.3655,9.45206,9.35713,9.39994,1211616.0895796,0
+CNH.US,D,20190227,000000,9.46974,9.51349,9.35713,9.3655,1861489.4067177,0
+CNH.US,D,20190228,000000,9.39994,9.45206,9.37389,9.43438,1504009.6027426,0
+CNH.US,D,20190301,000000,9.5563,9.62606,9.51721,9.54793,1370499.7034251,0
+CNH.US,D,20190304,000000,9.64281,9.69497,9.45206,9.53955,1371092.8133306,0
+CNH.US,D,20190305,000000,9.4958,9.51349,9.43438,9.44369,970140.84691271,0
+CNH.US,D,20190306,000000,9.42507,9.45206,9.33945,9.37389,1180765.7786956,0
+CNH.US,D,20190307,000000,9.19147,9.19613,9.04442,9.08817,1830994.7468821,0
+CNH.US,D,20190308,000000,8.88807,8.98393,8.88062,8.94856,1212789.4156971,0
+CNH.US,D,20190311,000000,9.00998,9.09654,8.99696,9.09654,1380046.4090605,0
+CNH.US,D,20190312,000000,9.14028,9.19147,9.09654,9.15703,1116519.7269163,0
+CNH.US,D,20190313,000000,9.19147,9.23614,9.13563,9.20915,813768.27989562,0
+CNH.US,D,20190314,000000,9.17472,9.20915,9.07978,9.10492,653875.73452606,0
+CNH.US,D,20190315,000000,9.18402,9.22684,9.15703,9.19147,1095198.9300762,0
+CNH.US,D,20190318,000000,9.28826,9.31339,9.23987,9.2957,987260.44858849,0
+CNH.US,D,20190319,000000,9.46044,9.56468,9.41856,9.44369,1919918.2537351,0
+CNH.US,D,20190320,000000,9.4958,9.574,9.40925,9.4865,1999814.0261199,0
+CNH.US,D,20190321,000000,9.38319,9.47813,9.38319,9.45206,1340888.261601,0
+CNH.US,D,20190322,000000,9.26221,9.28361,9.03977,9.05279,1431953.1960658,0
+CNH.US,D,20190325,000000,8.97555,9.07978,8.96717,9.00998,1490321.872513,0
+CNH.US,D,20190326,000000,8.96717,8.9923,8.86293,8.89737,1699912.0853846,0
+CNH.US,D,20190327,000000,8.88062,8.90575,8.75479,8.82794,1883003.6089618,0
+CNH.US,D,20190328,000000,8.81063,8.85363,8.75935,8.82794,2065440.7775888,0
+CNH.US,D,20190329,000000,8.87225,8.94018,8.80598,8.84526,2365152.5363435,0
+CNH.US,D,20190401,000000,8.96717,9.13191,8.96252,9.09654,5949905.5820277,0
+CNH.US,D,20190402,000000,9.13191,9.19147,9.09282,9.17472,2503507.2410308,0
+CNH.US,D,20190403,000000,9.39249,9.43438,9.34783,9.39249,5315559.4954059,0
+CNH.US,D,20190404,000000,9.32177,9.46044,9.31339,9.45206,1919880.6471288,0
+CNH.US,D,20190405,000000,9.4865,9.56468,9.44369,9.53955,4426720.9079548,0
+CNH.US,D,20190408,000000,9.53955,9.54793,9.49953,9.52186,852981.22555292,0
+CNH.US,D,20190409,000000,9.5563,9.5563,9.33945,9.34783,4282571.5624694,0
+CNH.US,D,20190410,000000,9.34783,9.34783,9.22684,9.30409,1625605.7291748,0
+CNH.US,D,20190411,000000,9.3655,9.51349,9.34783,9.4865,942058.38225456,0
+CNH.US,D,20190412,000000,9.68751,9.69497,9.51349,9.56468,2068173.1661572,0
+CNH.US,D,20190415,000000,9.58232,9.67822,9.574,9.65219,2856042.3135108,0
+CNH.US,D,20190416,000000,9.71172,9.84294,9.71172,9.81595,1814795.9698242,0
+CNH.US,D,20190417,000000,9.82437,9.85136,9.66521,9.79087,2023348.2403611,0
+CNH.US,D,20190418,000000,9.6075,9.748,9.59075,9.73871,2271264.957455,0
+CNH.US,D,20190422,000000,9.7033,9.81595,9.67354,9.72101,1917602.7612596,0
+CNH.US,D,20190423,000000,9.64195,9.70703,9.60558,9.65123,1767464.2950975,0
+CNH.US,D,20190424,000000,9.58883,9.59821,9.43438,9.48371,3281439.6485176,0
+CNH.US,D,20190425,000000,9.42228,9.47905,9.34131,9.41298,1785490.7532231,0
+CNH.US,D,20190426,000000,9.43904,9.55351,9.41298,9.53676,1177269.4387814,0
+CNH.US,D,20190429,000000,9.53676,9.64195,9.53676,9.61496,5672980.2032854,0
+CNH.US,D,20190430,000000,9.64195,9.64195,9.51442,9.60558,1486692.2977649,0
+CNH.US,D,20190501,000000,9.65123,9.66425,9.49208,9.50977,1508752.333038,0
+CNH.US,D,20190502,000000,9.57955,9.58883,9.41763,9.43904,1902354.8941046,0
+CNH.US,D,20190503,000000,9.56188,9.59821,9.50045,9.52744,2320524.2393747,0
+CNH.US,D,20190506,000000,9.10399,9.26313,9.06024,9.22777,4145696.4091226,0
+CNH.US,D,20190507,000000,9.21846,9.24452,8.84432,8.89272,2772065.6871019,0
+CNH.US,D,20190508,000000,8.78681,8.82245,8.71645,8.71645,4448500.5053921,0
+CNH.US,D,20190509,000000,8.5049,8.62384,8.45204,8.59303,2463082.2881752,0
+CNH.US,D,20190510,000000,8.5049,8.65456,8.4432,8.61947,3793334.3270316,0
+CNH.US,D,20190513,000000,8.35506,8.42551,8.20959,8.30211,2910178.6350342,0
+CNH.US,D,20190514,000000,8.22281,8.31978,8.20959,8.27567,3560071.2927127,0
+CNH.US,D,20190515,000000,8.07306,8.21406,8.0377,8.08181,3288825.5860007,0
+CNH.US,D,20190516,000000,8.06422,8.16111,8.05092,8.09949,4343183.7416027,0
+CNH.US,D,20190517,000000,7.96733,8.04653,7.87474,7.8967,2133889.0990069,0
+CNH.US,D,20190520,000000,7.81741,7.87911,7.77329,7.80866,3189922.3603023,0
+CNH.US,D,20190521,000000,7.81741,7.88795,7.81294,7.87027,4095413.1530362,0
+CNH.US,D,20190522,000000,7.79981,7.88358,7.76454,7.76454,2665300.5317317,0
+CNH.US,D,20190523,000000,7.58827,7.63228,7.51772,7.53531,1580738.8988745,0
+CNH.US,D,20190524,000000,7.90545,7.92313,7.79097,7.79981,4402446.3808061,0
+CNH.US,D,20190528,000000,7.79981,7.90545,7.72042,7.72042,1238656.3140052,0
+CNH.US,D,20190529,000000,7.62354,7.7557,7.62354,7.73811,2641722.2640374,0
+CNH.US,D,20190530,000000,7.70293,7.82187,7.694,7.7557,2916089.3190748,0
+CNH.US,D,20190531,000000,7.55309,7.68525,7.55309,7.64113,2198139.4486841,0
+CNH.US,D,20190603,000000,7.70293,7.79544,7.68525,7.71168,2053566.7602588,0
+CNH.US,D,20190604,000000,7.90545,8.00252,7.87027,8.00252,1866191.3069835,0
+CNH.US,D,20190605,000000,8.02011,8.04653,7.93467,7.98483,1547618.2234426,0
+CNH.US,D,20190606,000000,8.01126,8.02011,7.9276,7.99367,906819.91764909,0
+CNH.US,D,20190607,000000,8.06422,8.10825,8.02895,8.06422,1853439.4440143,0
+CNH.US,D,20190610,000000,8.10825,8.17432,8.10825,8.16111,1125979.40012,0
+CNH.US,D,20190611,000000,8.39908,8.42114,8.29336,8.30211,2421601.126919,0
+CNH.US,D,20190612,000000,8.3814,8.39908,8.30211,8.32863,1636705.0504145,0
+CNH.US,D,20190613,000000,8.39908,8.44758,8.37265,8.43426,1104277.1648442,0
+CNH.US,D,20190614,000000,8.39908,8.41667,8.28452,8.35506,900807.1585342,0
+CNH.US,D,20190617,000000,8.3814,8.40345,8.32863,8.33747,694419.95404744,0
+CNH.US,D,20190618,000000,8.56651,8.72101,8.54883,8.6727,1689386.5335101,0
+CNH.US,D,20190619,000000,8.89272,8.94112,8.84898,8.91041,2195698.242696,0
+CNH.US,D,20190620,000000,9.09468,9.10399,8.97276,9.05094,827714.95847164,0
+CNH.US,D,20190621,000000,8.89272,8.94484,8.88342,8.90109,1715740.1687516,0
+CNH.US,D,20190624,000000,8.95415,9.00347,8.88342,8.89272,2362540.4889153,0
+CNH.US,D,20190625,000000,8.99882,9.02115,8.92716,8.97276,3264895.9651558,0
+CNH.US,D,20190626,000000,8.97276,9.0165,8.93088,8.99882,2327543.7810648,0
+CNH.US,D,20190627,000000,9.03325,9.06024,9.01185,9.06024,858067.78767763,0
+CNH.US,D,20190628,000000,9.0258,9.08258,9.0072,9.06024,2094897.4950896,0
+CNH.US,D,20190701,000000,9.22777,9.25104,9.07327,9.1226,1141921.3777804,0
+CNH.US,D,20190702,000000,9.07793,9.10399,8.99882,9.05094,1410767.7830086,0
+CNH.US,D,20190703,000000,9.34131,9.37761,9.2892,9.37761,1086218.4724847,0
+CNH.US,D,20190705,000000,9.35992,9.3683,9.26313,9.33386,1101041.9222254,0
+CNH.US,D,20190708,000000,9.40366,9.43904,9.35062,9.3683,1673448.8537475,0
+CNH.US,D,20190709,000000,9.13098,9.16541,9.09095,9.15703,1239666.3200037,0
+CNH.US,D,20190710,000000,9.22777,9.26779,9.07793,9.0863,1756395.059143,0
+CNH.US,D,20190711,000000,9.06024,9.09095,8.97648,9.05094,1383163.459488,0
+CNH.US,D,20190712,000000,9.07793,9.18402,9.05094,9.17472,2160579.0447563,0
+CNH.US,D,20190715,000000,9.21846,9.24452,9.13935,9.21846,1535446.5766854,0
+CNH.US,D,20190716,000000,9.18402,9.26779,9.17472,9.21846,2362420.1477751,0
+CNH.US,D,20190717,000000,9.20078,9.20078,9.06862,9.07793,1110802.4482797,0
+CNH.US,D,20190718,000000,9.09468,9.13098,9.03512,9.09468,2762396.4913773,0
+CNH.US,D,20190719,000000,9.03325,9.09468,9.0072,9.06024,1201135.6656327,0
+CNH.US,D,20190722,000000,9.07793,9.10399,9.04163,9.06862,654902.9321161,0
+CNH.US,D,20190723,000000,9.20078,9.33386,9.19147,9.32456,848559.763123,0
+CNH.US,D,20190724,000000,9.41298,9.48371,9.37761,9.46509,1355872.8825117,0
+CNH.US,D,20190725,000000,9.40366,9.40366,9.22777,9.24452,1063866.1801568,0
+CNH.US,D,20190726,000000,9.25383,9.2892,9.18402,9.23707,1116126.4692615,0
+CNH.US,D,20190729,000000,9.13098,9.17472,9.07327,9.1226,933471.18231778,0
+CNH.US,D,20190730,000000,8.94484,9.07793,8.90109,9.06862,2272035.3556476,0
+CNH.US,D,20190731,000000,9.07793,9.11329,8.84898,8.91041,1410794.6448702,0
+CNH.US,D,20190801,000000,9.10399,9.13935,8.79509,8.83074,2310964.6400457,0
+CNH.US,D,20190802,000000,8.6727,8.6809,8.45204,8.48722,2425060.9347014,0
+CNH.US,D,20190805,000000,8.24925,8.28452,8.04653,8.13467,2317696.2225787,0
+CNH.US,D,20190806,000000,8.21406,8.23165,8.03341,8.11708,1724014.6966186,0
+CNH.US,D,20190807,000000,7.9584,8.16111,7.94091,8.12592,2190449.4349268,0
+CNH.US,D,20190808,000000,8.13467,8.22281,8.10378,8.21406,1023757.1227943,0
+CNH.US,D,20190809,000000,8.0377,8.10825,7.96733,8.05538,1815429.9097595,0
+CNH.US,D,20190812,000000,7.9584,8.02895,7.79097,7.80419,1775905.3665069,0
+CNH.US,D,20190813,000000,7.78213,8.10825,7.7557,7.9584,2363652.5699882,0
+CNH.US,D,20190814,000000,7.79097,7.79097,7.56183,7.63228,1710994.2150328,0
+CNH.US,D,20190815,000000,7.57942,7.68525,7.56183,7.6147,1777673.9514789,0
+CNH.US,D,20190816,000000,7.55309,7.79981,7.55309,7.76454,1078129.8287004,0
+CNH.US,D,20190819,000000,8.09949,8.3814,8.07306,8.26692,5994130.9510716,0
+CNH.US,D,20190820,000000,8.09949,8.24487,8.09066,8.09949,3138558.1829026,0
+CNH.US,D,20190821,000000,8.45204,8.5224,8.3814,8.40783,2615802.7164805,0
+CNH.US,D,20190822,000000,8.49597,8.50044,8.36381,8.39908,1250865.5673688,0
+CNH.US,D,20190823,000000,8.2405,8.39471,8.02895,8.0377,1529225.3695239,0
+CNH.US,D,20190826,000000,8.23165,8.2405,8.11708,8.17878,1126290.9977152,0
+CNH.US,D,20190827,000000,8.2405,8.26692,8.09066,8.14342,1073963.016719,0
+CNH.US,D,20190828,000000,8.13467,8.29336,8.10825,8.26692,1108982.2885333,0
+CNH.US,D,20190829,000000,8.59303,9.0258,8.57536,8.89272,4990981.1740715,0
+CNH.US,D,20190830,000000,9.13935,9.15703,8.99416,9.04163,2390174.8977209,0
+CNH.US,D,20190903,000000,8.94484,8.96345,8.73376,8.79509,3316284.8554683,0
+CNH.US,D,20190904,000000,9.03325,9.14866,9.0165,9.13935,2909264.2572632,0
+CNH.US,D,20190905,000000,9.25383,9.35527,9.15703,9.22777,2601928.0276937,0
+CNH.US,D,20190906,000000,9.25383,9.32921,9.22312,9.2892,1498657.6454247,0
+CNH.US,D,20190909,000000,9.26313,9.34131,9.24452,9.31525,3701496.8454255,0
+CNH.US,D,20190910,000000,9.37761,9.51814,9.33386,9.50977,2877803.6448821,0
+CNH.US,D,20190911,000000,9.55351,9.65123,9.42228,9.65123,2481995.1877357,0
+CNH.US,D,20190912,000000,9.60558,9.77413,9.48371,9.72943,2928798.2030653,0
+CNH.US,D,20190913,000000,9.87089,9.91463,9.76475,9.87089,2921988.1838962,0
+CNH.US,D,20190916,000000,9.72101,10.5679,9.66798,9.81786,5298810.5874211,0
+CNH.US,D,20190917,000000,9.67727,9.748,9.59821,9.73871,1882982.1194724,0
+CNH.US,D,20190918,000000,9.61496,9.72943,9.57955,9.71172,3080587.062008,0
+CNH.US,D,20190919,000000,9.61496,9.7434,9.61496,9.69497,2962222.9547712,0
+CNH.US,D,20190920,000000,9.62424,9.62424,9.39436,9.41298,2360911.585624,0
+CNH.US,D,20190923,000000,9.33386,9.43904,9.2892,9.42228,1994247.1739087,0
+CNH.US,D,20190924,000000,9.34131,9.38691,9.11329,9.22777,2648551.6237469,0
+CNH.US,D,20190925,000000,8.99882,9.22777,8.96345,9.22777,3063611.4399108,0
+CNH.US,D,20190926,000000,9.11329,9.14866,9.06396,9.1226,1844825.3822157,0
+CNH.US,D,20190927,000000,9.0165,9.05094,8.89272,8.92716,3126048.0766884,0
+CNH.US,D,20190930,000000,8.98021,9.0072,8.94484,8.94484,2072824.566123,0
+CNH.US,D,20191001,000000,9.05094,9.06862,8.72557,8.72557,2769604.066099,0
+CNH.US,D,20191002,000000,8.6727,8.70733,8.54008,8.54883,2944880.9368809,0
+CNH.US,D,20191003,000000,8.59303,8.69904,8.51365,8.68992,1981699.4610881,0
+CNH.US,D,20191004,000000,8.6727,8.75209,8.63734,8.75209,959246.75029621,0
+CNH.US,D,20191007,000000,8.76121,8.84432,8.71189,8.73376,1529190.986341,0
+CNH.US,D,20191008,000000,8.62822,8.71645,8.57536,8.57536,1843856.206247,0
+CNH.US,D,20191009,000000,8.72557,8.76857,8.63734,8.70733,1304796.6642691,0
+CNH.US,D,20191010,000000,8.81333,9.06862,8.79509,9.04163,3167855.8781825,0
+CNH.US,D,20191011,000000,9.35062,9.56188,9.35062,9.45579,2282340.6402564,0
+CNH.US,D,20191014,000000,9.37761,9.42973,9.35992,9.40366,1037661.8968661,0
+CNH.US,D,20191015,000000,9.42973,9.61496,9.38691,9.51814,3027003.0203604,0
+CNH.US,D,20191016,000000,9.52744,9.60558,9.50977,9.51814,1952978.7585968,0
+CNH.US,D,20191017,000000,9.57955,9.62424,9.49208,9.54606,1545217.8474843,0
+CNH.US,D,20191018,000000,9.42973,9.52279,9.42973,9.4744,1450693.1052372,0
+CNH.US,D,20191021,000000,9.65956,9.71172,9.62424,9.65123,2348116.7436761,0
+CNH.US,D,20191022,000000,9.58883,9.68655,9.54606,9.63353,1702588.6012809,0
+CNH.US,D,20191023,000000,9.56188,9.68655,9.54606,9.65956,1400627.9674676,0
+CNH.US,D,20191024,000000,9.65123,9.66798,9.50045,9.54606,1011111.6327973,0
+CNH.US,D,20191025,000000,9.59821,9.748,9.59821,9.7033,1173431.4159868,0
+CNH.US,D,20191028,000000,9.80944,9.9062,9.78341,9.81786,1463869.3856206,0
+CNH.US,D,20191029,000000,9.71172,9.75546,9.66798,9.7033,1192245.4638964,0
+CNH.US,D,20191030,000000,9.63353,9.64195,9.49208,9.62424,802223.05175238,0
+CNH.US,D,20191031,000000,9.65123,9.65956,9.52744,9.61496,1239414.8929786,0
+CNH.US,D,20191101,000000,9.72943,9.85318,9.72101,9.85318,947356.61584919,0
+CNH.US,D,20191104,000000,10.1975,10.259,10.1621,10.2403,1464058.4931268,0
+CNH.US,D,20191105,000000,10.1706,10.2153,10.1259,10.1883,3015971.3910122,0
+CNH.US,D,20191106,000000,9.94162,9.9509,9.57495,9.65123,4982608.869028,0
+CNH.US,D,20191107,000000,9.73871,9.8215,9.66798,9.71172,4119049.4423518,0
+CNH.US,D,20191108,000000,9.72943,9.93319,9.66798,9.9062,2286070.1411299,0
+CNH.US,D,20191111,000000,9.75546,9.95463,9.75546,9.89788,1876308.5585606,0
+CNH.US,D,20191112,000000,9.94162,9.96306,9.85318,9.8616,1933391.0890713,0
+CNH.US,D,20191113,000000,9.78341,9.85318,9.75546,9.80944,2071276.2484167,0
+CNH.US,D,20191114,000000,9.76475,9.8616,9.72943,9.78341,1783759.7748574,0
+CNH.US,D,20191115,000000,9.8616,9.93319,9.85318,9.9062,849041.12768402,0
+CNH.US,D,20191118,000000,9.72101,9.72101,9.61496,9.67727,1061864.4342255,0
+CNH.US,D,20191119,000000,9.72943,9.72943,9.58883,9.61496,1649157.1350074,0
+CNH.US,D,20191120,000000,9.64195,9.71172,9.45579,9.52744,2371910.9807383,0
+CNH.US,D,20191121,000000,9.57122,9.57122,9.49208,9.52744,1498578.134314,0
+CNH.US,D,20191122,000000,9.63353,9.65956,9.57955,9.63353,587185.2533353,0
+CNH.US,D,20191125,000000,9.64195,9.73871,9.62424,9.72943,1426543.2171266,0
+CNH.US,D,20191126,000000,9.76475,9.87921,9.72943,9.87089,5500524.9024528,0
+CNH.US,D,20191127,000000,9.53676,9.62424,9.52744,9.61496,3860924.1433509,0
+CNH.US,D,20191129,000000,9.35992,9.50977,9.34131,9.4744,2185753.9815079,0
+CNH.US,D,20191202,000000,9.35062,9.3683,9.20078,9.31525,5124795.149663,0
+CNH.US,D,20191203,000000,9.11329,9.24452,9.06862,9.23707,2737292.4699405,0
+CNH.US,D,20191204,000000,9.2892,9.37761,9.28082,9.29757,2080231.9930955,0
+CNH.US,D,20191205,000000,9.33386,9.35062,9.24917,9.30594,3456936.7865651,0
+CNH.US,D,20191206,000000,9.33386,9.35992,9.25383,9.27244,1133999.2775384,0
+CNH.US,D,20191209,000000,9.24452,9.26313,9.21008,9.25383,2523772.9039447,0
+CNH.US,D,20191210,000000,9.19147,9.27244,9.15703,9.22777,679580.38718971,0
+CNH.US,D,20191211,000000,9.24452,9.29757,9.21846,9.27244,806714.35502262,0
+CNH.US,D,20191212,000000,9.22777,9.4744,9.20078,9.45579,2520085.3075755,0
+CNH.US,D,20191213,000000,9.65123,9.76944,9.57495,9.61496,1827179.2880514,0
+CNH.US,D,20191216,000000,9.72943,9.73871,9.61496,9.61496,1429216.5095995,0
+CNH.US,D,20191217,000000,9.748,9.75546,9.65123,9.66798,1102582.7186104,0
+CNH.US,D,20191218,000000,9.65956,9.71172,9.61496,9.7033,1227978.1867565,0
+CNH.US,D,20191219,000000,9.62424,9.63726,9.56188,9.56188,788970.48368176,0
+CNH.US,D,20191220,000000,9.64195,9.67727,9.60194,9.67727,1540267.7436169,0
+CNH.US,D,20191223,000000,9.78341,9.80944,9.748,9.77413,1009334.4520296,0
+CNH.US,D,20191224,000000,9.72943,9.80112,9.69871,9.77413,526596.71264016,0
+CNH.US,D,20191226,000000,9.77413,9.82619,9.748,9.82619,1289784.1070222,0
+CNH.US,D,20191227,000000,9.82619,9.85318,9.78714,9.80112,1240754.7626384,0
+CNH.US,D,20191230,000000,9.79174,9.80944,9.68655,9.7033,963117.00732477,0
+CNH.US,D,20191231,000000,9.66798,9.748,9.66425,9.69497,530822.62071716,0
+CNH.US,D,20200102,000000,9.84485,9.96669,9.81786,9.9509,2156608.8616024,0
+CNH.US,D,20200103,000000,9.81786,9.87921,9.79643,9.84485,1410400.312741,0
+CNH.US,D,20200106,000000,9.64195,9.80944,9.64195,9.80112,1130585.6721581,0
+CNH.US,D,20200107,000000,9.72101,9.76475,9.61496,9.64195,1254576.8021763,0
+CNH.US,D,20200108,000000,9.65123,9.75546,9.64195,9.72943,2023509.411531,0
+CNH.US,D,20200109,000000,9.75546,9.75546,9.68655,9.72943,1091336.1943689,0
+CNH.US,D,20200110,000000,9.72943,9.72943,9.58883,9.59821,1467085.287699,0
+CNH.US,D,20200113,000000,9.60558,9.66798,9.56188,9.65123,1048753.6967845,0
+CNH.US,D,20200114,000000,9.62424,9.66425,9.57955,9.59821,1353556.3155618,0
+CNH.US,D,20200115,000000,9.52744,9.57122,9.48371,9.50045,867988.41042743,0
+CNH.US,D,20200116,000000,9.71172,9.73402,9.65123,9.72943,1937842.6367863,0
+CNH.US,D,20200117,000000,9.85318,9.87921,9.69497,9.75546,1004283.3475623,0
+CNH.US,D,20200121,000000,9.53676,9.60558,9.44741,9.46509,1553726.610785,0
+CNH.US,D,20200122,000000,9.41298,9.43904,9.27244,9.29757,1037698.428998,0
+CNH.US,D,20200123,000000,9.20078,9.41298,9.15703,9.38691,2465405.3019719,0
+CNH.US,D,20200124,000000,9.43904,9.43904,9.20078,9.24452,1772351.0049714,0
+CNH.US,D,20200127,000000,8.88342,8.88342,8.61063,8.61947,1797920.2738523,0
+CNH.US,D,20200128,000000,8.6809,8.87597,8.65456,8.78681,1705605.7255829,0
+CNH.US,D,20200129,000000,8.85735,8.86666,8.76857,8.77769,1314368.0828172,0
+CNH.US,D,20200130,000000,8.6809,8.76121,8.57536,8.6809,2043876.0750449,0
+CNH.US,D,20200131,000000,8.5224,8.53133,8.24925,8.30211,3951358.3613038,0
+CNH.US,D,20200203,000000,8.35506,8.46954,8.33747,8.34622,2622360.2341499,0
+CNH.US,D,20200204,000000,8.65456,8.70733,8.61947,8.61947,3271894.0173565,0
+CNH.US,D,20200205,000000,8.84898,8.87969,8.79136,8.85735,1908393.4406067,0
+CNH.US,D,20200206,000000,8.86666,8.88342,8.74297,8.83074,1998087.3456522,0
+CNH.US,D,20200207,000000,8.3814,8.41239,8.12592,8.21406,4186021.4358528,0
+CNH.US,D,20200210,000000,8.24925,8.28452,8.09066,8.18763,2048686.4972317,0
+CNH.US,D,20200211,000000,8.17878,8.32425,8.15236,8.28452,3535195.0598629,0
+CNH.US,D,20200212,000000,8.5049,8.61063,8.5049,8.55767,3440698.2539518,0
+CNH.US,D,20200213,000000,8.36381,8.47847,8.34622,8.39025,1731923.903167,0
+CNH.US,D,20200214,000000,8.41667,8.4432,8.36381,8.39908,2115169.6048503,0
+CNH.US,D,20200218,000000,8.30211,8.3814,8.30211,8.35506,1374388.2265196,0
+CNH.US,D,20200219,000000,8.39025,8.43426,8.35506,8.39025,2168947.0519019,0
+CNH.US,D,20200220,000000,8.36381,8.4432,8.34622,8.4432,2250243.9389912,0
+CNH.US,D,20200221,000000,8.39025,8.43426,8.33747,8.37265,2593524.5628907,0
+CNH.US,D,20200224,000000,7.67649,7.78213,7.66756,7.72042,3701004.7361197,0
+CNH.US,D,20200225,000000,7.91438,8.00252,7.72927,7.76454,6271007.9784628,0
+CNH.US,D,20200226,000000,8.02011,8.05538,7.78213,7.88795,7194832.5290198,0
+CNH.US,D,20200227,000000,7.96733,8.29336,7.9276,8.06422,8200671.7156097,0
+CNH.US,D,20200228,000000,7.87027,8.25808,7.86152,8.19638,7456745.3505153,0
+CNH.US,D,20200302,000000,8.00252,8.36381,7.85267,8.35506,6674002.5208417,0
+CNH.US,D,20200303,000000,8.18763,8.35059,8.05538,8.08181,6015194.948514,0
+CNH.US,D,20200304,000000,8.16986,8.23165,7.98483,8.23165,2914906.3226871,0
+CNH.US,D,20200305,000000,7.94091,8.02011,7.87027,7.94091,6903575.8098424,0
+CNH.US,D,20200306,000000,7.8967,8.01126,7.76454,7.86152,6445786.2930922,0
+CNH.US,D,20200309,000000,7.17411,7.49129,6.98006,6.99775,4657172.0425947,0
+CNH.US,D,20200310,000000,7.23572,7.24447,6.84791,7.15643,5325547.8100471,0
+CNH.US,D,20200311,000000,6.78629,6.85675,6.51314,6.60108,4302331.1479095,0
+CNH.US,D,20200312,000000,6.16059,6.17809,5.55239,5.61409,3816266.8355716,0
+CNH.US,D,20200313,000000,6.31918,6.58359,6.08121,6.58359,3237366.854848,0
+CNH.US,D,20200316,000000,5.55239,6.06352,5.5348,5.70213,2633814.1319635,0
+CNH.US,D,20200317,000000,5.80796,5.88725,5.42898,5.72857,3211648.2340162,0
+CNH.US,D,20200318,000000,5.13814,5.34968,4.68862,4.94428,1950023.9538137,0
+CNH.US,D,20200319,000000,4.89142,5.19101,4.75925,5.07643,1686937.8062008,0
+CNH.US,D,20200320,000000,5.04125,5.37612,4.99714,5.03242,2905555.1714046,0
+CNH.US,D,20200323,000000,4.60932,4.77684,4.45958,4.52119,1889303.2527592,0
+CNH.US,D,20200324,000000,4.75917,4.82971,4.57414,4.63576,2860785.0438062,0
+CNH.US,D,20200325,000000,4.80328,5.03688,4.73283,4.93543,4325354.9867791,0
+CNH.US,D,20200326,000000,4.88267,5.27476,4.88267,5.2528,2718076.5685804,0
+CNH.US,D,20200327,000000,5.26154,5.37165,5.11171,5.20868,4565403.3273544,0
+CNH.US,D,20200330,000000,5.13814,5.15135,4.95303,5.14698,1701892.3418265,0
+CNH.US,D,20200331,000000,4.91784,5.05447,4.86498,4.94428,1745494.5156797,0
+CNH.US,D,20200401,000000,4.93543,5.16457,4.86498,5.01483,1463309.5844235,0
+CNH.US,D,20200402,000000,4.9708,5.18225,4.9708,5.08518,1289387.625944,0
+CNH.US,D,20200403,000000,5.01483,5.06769,4.77684,4.86498,2338269.1851901,0
+CNH.US,D,20200406,000000,5.05001,5.37612,5.05001,5.34968,1749879.4459778,0
+CNH.US,D,20200407,000000,5.68464,5.83438,5.51712,5.54354,1544725.7381786,0
+CNH.US,D,20200408,000000,5.71982,5.92262,5.70213,5.89618,1167734.5523651,0
+CNH.US,D,20200409,000000,5.96655,6.02834,5.71982,5.76393,1213517.9093854,0
+CNH.US,D,20200413,000000,5.65821,5.65821,5.29682,5.56998,1302963.6108291,0
+CNH.US,D,20200414,000000,5.87851,5.90931,5.63178,5.69339,2120648.3501554,0
+CNH.US,D,20200415,000000,5.47301,5.47301,5.19101,5.30567,1665440.7955482,0
+CNH.US,D,20200416,000000,5.24396,5.24396,5.05001,5.12939,1194089.262081,0
+CNH.US,D,20200417,000000,5.35853,5.4113,5.29682,5.4113,1089749.1955818,0
+CNH.US,D,20200420,000000,5.62926,5.7201,5.57482,5.61111,864147.16420946,0
+CNH.US,D,20200421,000000,5.57482,5.6475,5.51125,5.53852,728914.88232204,0
+CNH.US,D,20200422,000000,5.54755,5.54755,5.39324,5.50223,670807.3031702,0
+CNH.US,D,20200423,000000,5.62023,5.82908,5.60209,5.75639,1030337.2044275,0
+CNH.US,D,20200424,000000,5.76551,5.77455,5.6475,5.69283,650183.84025895,0
+CNH.US,D,20200427,000000,5.70186,5.79279,5.67924,5.78357,540895.81884121,0
+CNH.US,D,20200428,000000,5.89256,5.90168,5.66109,5.67468,822285.63899208,0
+CNH.US,D,20200429,000000,5.85625,6.00154,5.85625,5.96515,910574.13143527,0
+CNH.US,D,20200430,000000,5.81987,5.81987,5.60664,5.66556,1063652.3597379,0
+CNH.US,D,20200501,000000,5.5658,5.5658,5.35695,5.45681,536731.1558088,0
+CNH.US,D,20200504,000000,5.32967,5.33871,5.22525,5.32056,552954.64577948,0
+CNH.US,D,20200505,000000,5.43857,5.51582,5.27523,5.27523,740786.75070311,0
+CNH.US,D,20200506,000000,5.32056,5.34783,5.03,5.04824,1359386.4140174,0
+CNH.US,D,20200507,000000,4.77582,4.93469,4.77582,4.91199,1689804.5040776,0
+CNH.US,D,20200508,000000,5.04824,5.15722,5.04824,5.12995,1145136.2053843,0
+CNH.US,D,20200511,000000,5.05726,5.12995,5.01193,5.10268,900738.39216833,0
+CNH.US,D,20200512,000000,5.33871,5.39324,5.18439,5.19342,1066126.8744343,0
+CNH.US,D,20200513,000000,5.40227,5.41595,5.19342,5.20254,1271492.2537034,0
+CNH.US,D,20200514,000000,4.90295,5.11171,4.81212,4.99369,906637.25698978,0
+CNH.US,D,20200515,000000,5.01193,5.07541,4.96197,4.99369,493923.01858639,0
+CNH.US,D,20200518,000000,5.21166,5.4113,5.18439,5.40227,950041.72754114,0
+CNH.US,D,20200519,000000,5.12092,5.148,5.00273,5.03912,1886983.4623859,0
+CNH.US,D,20200520,000000,5.10268,5.17527,5.07997,5.15722,1787495.7225777,0
+CNH.US,D,20200521,000000,5.11171,5.17527,5.00254,5.01193,1166507.5025243,0
+CNH.US,D,20200522,000000,5.03,5.03,4.92111,4.99369,1376002.0871684,0
+CNH.US,D,20200526,000000,5.45681,5.54299,5.43857,5.4931,1970435.7452551,0
+CNH.US,D,20200527,000000,5.70186,5.73824,5.53852,5.71098,1941125.1562817,0
+CNH.US,D,20200528,000000,5.82908,5.88353,5.70186,5.78357,1867106.7592289,0
+CNH.US,D,20200529,000000,5.65654,5.69283,5.46584,5.58385,2378058.0491614,0
+CNH.US,D,20200601,000000,5.75639,5.92885,5.72912,5.87441,1630202.3309428,0
+CNH.US,D,20200602,000000,6.08334,6.16496,6.04695,6.11965,2521805.5411964,0
+CNH.US,D,20200603,000000,6.31937,6.54627,6.30113,6.49192,3066315.8921432,0
+CNH.US,D,20200604,000000,6.37372,6.52356,6.34664,6.47368,2671528.1857399,0
+CNH.US,D,20200605,000000,6.95484,7.07285,6.88225,6.90049,3236018.3893925,0
+CNH.US,D,20200608,000000,7.08207,7.39069,6.99123,7.38165,6849382.5411723,0
+CNH.US,D,20200609,000000,7.47239,7.49063,7.13651,7.27268,7668595.1831901,0
+CNH.US,D,20200610,000000,7.13651,7.15466,6.75521,6.77326,3857004.4604969,0
+CNH.US,D,20200611,000000,6.25571,6.32802,5.90168,5.93807,4218194.4248051,0
+CNH.US,D,20200612,000000,6.30113,6.38293,6.08334,6.27395,1952743.4486886,0
+CNH.US,D,20200615,000000,6.02881,6.38293,5.98339,6.31025,2081620.2141063,0
+CNH.US,D,20200616,000000,6.60081,6.61895,6.29656,6.39196,2731510.7228359,0
+CNH.US,D,20200617,000000,6.44641,6.44641,6.27395,6.28297,1241015.8599338,0
+CNH.US,D,20200618,000000,6.28297,6.40099,6.24668,6.35567,1077253.0575356,0
+CNH.US,D,20200619,000000,6.38293,6.38293,6.14682,6.14682,3069346.9846133,0
+CNH.US,D,20200622,000000,6.44641,6.48727,6.35567,6.45553,2057218.8989707,0
+CNH.US,D,20200623,000000,6.58266,6.59625,6.45553,6.46465,1522404.6056102,0
+CNH.US,D,20200624,000000,6.3284,6.33742,6.0651,6.11965,2334331.2362701,0
+CNH.US,D,20200625,000000,6.05608,6.17409,5.99698,6.15594,1725686.5788885,0
+CNH.US,D,20200626,000000,6.18311,6.21494,6.07692,6.15594,2107475.2931953,0
+CNH.US,D,20200629,000000,6.33742,6.41924,6.2921,6.39196,1465497.2144375,0
+CNH.US,D,20200630,000000,6.30113,6.42826,6.21494,6.38293,1359516.4254278,0
+CNH.US,D,20200701,000000,6.21941,6.33742,6.16496,6.18311,1810097.2929819,0
+CNH.US,D,20200702,000000,6.31937,6.45553,6.25571,6.26483,2152970.6910585,0
+CNH.US,D,20200706,000000,6.41924,6.47824,6.3284,6.43738,1555495.195757,0
+CNH.US,D,20200707,000000,6.35567,6.37372,6.22844,6.22844,1496436.7067022,0
+CNH.US,D,20200708,000000,6.23766,6.31025,6.20582,6.28297,1325326.6479017,0
+CNH.US,D,20200709,000000,6.25571,6.30113,6.02424,6.08334,1143760.8780671,0
+CNH.US,D,20200710,000000,6.14682,6.25571,6.11043,6.23766,2209669.6341848,0
+CNH.US,D,20200713,000000,6.44641,6.5418,6.37372,6.40099,2199000.1027318,0
+CNH.US,D,20200714,000000,6.42826,6.63711,6.41449,6.61895,2066894.541542,0
+CNH.US,D,20200715,000000,6.746,6.8278,6.67797,6.79151,1839064.0501261,0
+CNH.US,D,20200716,000000,6.71882,6.8051,6.65069,6.71882,1417100.7355145,0
+CNH.US,D,20200717,000000,6.65525,6.68709,6.61895,6.65525,1285419.591739,0
+CNH.US,D,20200720,000000,6.69155,6.71882,6.61895,6.68252,1057438.6738977,0
+CNH.US,D,20200721,000000,6.68252,6.75521,6.64166,6.66428,1372124.3088186,0
+CNH.US,D,20200722,000000,6.58266,6.73697,6.57354,6.71882,1224025.195194,0
+CNH.US,D,20200723,000000,6.81868,6.8641,6.746,6.76424,2086471.4663229,0
+CNH.US,D,20200724,000000,6.80956,6.91854,6.746,6.76424,1187341.562431,0
+CNH.US,D,20200727,000000,6.80053,6.90952,6.75065,6.87322,1546702.7711971,0
+CNH.US,D,20200728,000000,6.746,6.78229,6.69155,6.70067,1312838.0311769,0
+CNH.US,D,20200729,000000,6.70067,6.84596,6.65525,6.8278,1431920.9618318,0
+CNH.US,D,20200730,000000,6.59168,6.68709,6.50094,6.59168,1983042.5541713,0
+CNH.US,D,20200731,000000,6.49192,6.49192,6.12411,6.16496,2484847.9174444,0
+CNH.US,D,20200803,000000,6.35567,6.519,6.31025,6.4827,1470357.0624497,0
+CNH.US,D,20200804,000000,6.61895,6.70979,6.61895,6.64623,2040851.4294214,0
+CNH.US,D,20200805,000000,6.80053,6.96397,6.80053,6.92758,1591859.7096034,0
+CNH.US,D,20200806,000000,6.8278,6.85498,6.75521,6.8278,1024887.4699331,0
+CNH.US,D,20200807,000000,6.6735,6.746,6.64623,6.746,1275543.0224424,0
+CNH.US,D,20200810,000000,6.80956,7.02753,6.80053,7.0185,1931063.7773767,0
+CNH.US,D,20200811,000000,7.21813,7.30664,7.14098,7.16378,2335680.7762001,0
+CNH.US,D,20200812,000000,7.21813,7.21813,7.06383,7.11836,958247.4890423,0
+CNH.US,D,20200813,000000,7.18184,7.22725,7.06838,7.10012,1918130.3282227,0
+CNH.US,D,20200814,000000,6.99123,7.05024,6.95484,7.00026,1321298.4431266,0
+CNH.US,D,20200817,000000,7.06383,7.06838,6.9594,6.97309,1095059.2483955,0
+CNH.US,D,20200818,000000,7.05479,7.07285,6.92311,6.96397,1157849.3872727,0
+CNH.US,D,20200819,000000,7.05479,7.12739,6.99123,7.00026,1382340.4120466,0
+CNH.US,D,20200820,000000,6.85498,6.93678,6.83683,6.90952,1062024.5309211,0
+CNH.US,D,20200821,000000,6.90049,6.98211,6.87322,6.94582,1443002.0170055,0
+CNH.US,D,20200824,000000,7.06383,7.20008,7.03656,7.10924,1290903.7094164,0
+CNH.US,D,20200825,000000,7.20008,7.20911,6.98667,7.0185,1290798.4109187,0
+CNH.US,D,20200826,000000,7.07285,7.19096,7.05479,7.18184,981455.06304564,0
+CNH.US,D,20200827,000000,7.20008,7.20008,7.07741,7.11836,775960.7468406,0
+CNH.US,D,20200828,000000,7.21813,7.25452,7.18184,7.23637,749590.99448215,0
+CNH.US,D,20200831,000000,7.2818,7.28626,7.16378,7.17281,1007682.9847745,0
+CNH.US,D,20200901,000000,7.00938,7.26355,6.96397,7.25452,1840715.5173812,0
+CNH.US,D,20200902,000000,7.34536,7.49967,7.29985,7.49063,2779350.6239852,0
+CNH.US,D,20200903,000000,7.40883,7.44512,7.1501,7.26355,2503721.0614496,0
+CNH.US,D,20200904,000000,7.40883,7.52694,7.29082,7.49967,3111471.756075,0
+CNH.US,D,20200908,000000,7.45434,7.68124,7.42707,7.57235,4222587.9508989,0
+CNH.US,D,20200909,000000,7.55411,7.70852,7.53596,7.6994,3482575.8962862,0
+CNH.US,D,20200910,000000,7.59041,7.68124,7.54053,7.57235,4851088.8964226,0
+CNH.US,D,20200911,000000,7.57235,7.59953,7.47239,7.55411,4077605.8877019,0
+CNH.US,D,20200914,000000,7.31809,7.39069,7.26355,7.34536,2692577.14054,0
+CNH.US,D,20200915,000000,7.38165,7.39069,7.23637,7.23637,1797350.8023851,0
+CNH.US,D,20200916,000000,7.22725,7.50423,7.20008,7.42707,2031112.3928565,0
+CNH.US,D,20200917,000000,7.39981,7.56323,7.39981,7.51782,1753772.2669701,0
+CNH.US,D,20200918,000000,7.31809,7.39981,7.26355,7.31809,2117206.8084389,0
+CNH.US,D,20200921,000000,6.81868,6.85042,6.66428,6.80053,2339690.7149094,0
+CNH.US,D,20200922,000000,6.78229,6.87322,6.74153,6.85498,2113565.4144718,0
+CNH.US,D,20200923,000000,6.97309,7.03656,6.8051,6.80956,2070512.297071,0
+CNH.US,D,20200924,000000,6.83683,6.99123,6.75521,6.90952,1845816.047674,0
+CNH.US,D,20200925,000000,6.72794,6.90496,6.70067,6.8641,1760431.8597139,0
+CNH.US,D,20200928,000000,7.05479,7.10012,7.00184,7.05479,1540515.9472186,0
+CNH.US,D,20200929,000000,7.08207,7.15922,7.06858,7.12739,1120771.4223804,0
+CNH.US,D,20200930,000000,7.03656,7.18184,7.03209,7.10012,2018028.5172771,0
+CNH.US,D,20201001,000000,7.10924,7.12292,7.03209,7.08207,1819235.6983201,0
+CNH.US,D,20201002,000000,6.80956,7.13651,6.80053,7.08207,2475230.2964942,0
+CNH.US,D,20201005,000000,7.2818,7.35438,7.25452,7.32712,1805483.4996225,0
+CNH.US,D,20201006,000000,7.32712,7.43154,7.23637,7.25452,1726328.0401451,0
+CNH.US,D,20201007,000000,7.38165,7.45434,7.34536,7.40883,1946253.6229106,0
+CNH.US,D,20201008,000000,7.45434,7.49063,7.40427,7.49063,1084697.01664,0
+CNH.US,D,20201009,000000,7.67221,7.70395,7.60865,7.63592,1500673.3595239,0
+CNH.US,D,20201012,000000,7.61768,7.66309,7.57682,7.63592,984735.43359206,0
+CNH.US,D,20201013,000000,7.59953,7.66309,7.57682,7.6267,1157705.4076942,0
+CNH.US,D,20201014,000000,7.6994,7.74024,7.64495,7.64495,1202415.3647224,0
+CNH.US,D,20201015,000000,7.37254,7.58138,7.35438,7.56323,1169182.943946,0
+CNH.US,D,20201016,000000,7.72666,7.84923,7.72164,7.74481,1332973.6826803,0
+CNH.US,D,20201019,000000,7.70852,7.83108,7.66309,7.68124,902483.33870203,0
+CNH.US,D,20201020,000000,7.83565,7.87641,7.75393,7.79926,1051485.0108785,0
+CNH.US,D,20201021,000000,7.73569,7.81741,7.70852,7.73569,2936104.629438,0
+CNH.US,D,20201022,000000,7.73569,7.78567,7.6267,7.71764,2396815.1499243,0
+CNH.US,D,20201023,000000,7.79022,7.82653,7.73569,7.80838,1527051.707678,0
+CNH.US,D,20201026,000000,7.68124,7.69036,7.52694,7.59953,1504648.9150502,0
+CNH.US,D,20201027,000000,7.39981,7.45434,7.30906,7.31809,1791376.724351,0
+CNH.US,D,20201028,000000,7.07285,7.15922,7.02297,7.03656,2900548.1203904,0
+CNH.US,D,20201029,000000,6.95484,7.0911,6.91399,7.06383,2002404.5840588,0
+CNH.US,D,20201030,000000,7.06383,7.10924,6.96397,7.05479,2062934.0286583,0
+CNH.US,D,20201102,000000,7.23637,7.34536,7.22725,7.34536,1730702.2256984,0
+CNH.US,D,20201103,000000,7.57235,7.83108,7.57235,7.76296,2356080.7484223,0
+CNH.US,D,20201104,000000,7.84467,7.88097,7.69036,7.79022,2542771.7614625,0
+CNH.US,D,20201105,000000,8.2351,8.3788,8.20782,8.28051,3501173.974828,0
+CNH.US,D,20201106,000000,8.5801,8.58931,8.43026,8.45306,2887111.817186,0
+CNH.US,D,20201109,000000,8.92529,8.97089,8.71189,8.83437,4048970.0686934,0
+CNH.US,D,20201110,000000,8.69811,8.74381,8.54837,8.63464,3752715.9687721,0
+CNH.US,D,20201111,000000,8.86201,8.93367,8.82524,8.90668,3607595.2983689,0
+CNH.US,D,20201112,000000,8.75302,8.81147,8.68005,8.71645,2208970.151307,0
+CNH.US,D,20201113,000000,9.07048,9.27988,9.04256,9.16169,4003204.9777391,0
+CNH.US,D,20201116,000000,9.48836,9.52466,9.37947,9.49673,2348773.2475752,0
+CNH.US,D,20201117,000000,9.46044,9.47905,9.38412,9.42507,1433803.4410973,0
+CNH.US,D,20201118,000000,9.72378,9.80667,9.6698,9.6698,4513511.5829916,0
+CNH.US,D,20201119,000000,9.60558,9.6698,9.53396,9.57859,2538437.3314643,0
+CNH.US,D,20201120,000000,9.58797,9.63353,9.52466,9.56002,2026007.5646659,0
+CNH.US,D,20201123,000000,9.72378,9.84667,9.68847,9.80667,1916461.6693762,0
+CNH.US,D,20201124,000000,10.0514,10.2413,10.0142,10.2227,2803876.5781591,0
+CNH.US,D,20201125,000000,10.2413,10.2506,10.1278,10.1966,2380585.2131068,0
+CNH.US,D,20201127,000000,10.0142,10.0961,9.96861,10.0058,1152659.6755992,0
+CNH.US,D,20201130,000000,10.1417,10.151,9.86897,9.87835,2191868.8156971,0
+CNH.US,D,20201201,000000,10.0868,10.1696,10.0691,10.151,1927428.8302564,0
+CNH.US,D,20201202,000000,9.91463,10.0961,9.9062,10.0608,2049742.7056322,0
+CNH.US,D,20201203,000000,10.1696,10.178,10.0374,10.0514,1637548.5128707,0
+CNH.US,D,20201204,000000,10.232,10.3772,10.2227,10.3772,1627779.3910207,0
+CNH.US,D,20201207,000000,10.1966,10.1966,10.0011,10.0235,1227018.6810579,0
+CNH.US,D,20201208,000000,9.91463,10.0868,9.89692,10.0328,2219066.9878694,0
+CNH.US,D,20201209,000000,10.0058,10.0784,9.93319,10.0784,1880414.1254974,0
+CNH.US,D,20201210,000000,9.81499,9.96018,9.79738,9.91463,2797299.7199493,0
+CNH.US,D,20201211,000000,9.9062,9.97789,9.8327,9.92391,1430303.8777596,0
+CNH.US,D,20201214,000000,10.0961,10.0961,9.94717,9.95186,2044099.5657339,0
+CNH.US,D,20201215,000000,10.2962,10.486,10.2618,10.4786,1909492.627986,0
+CNH.US,D,20201216,000000,10.3772,10.3809,10.2692,10.2692,1895060.2869511,0
+CNH.US,D,20201217,000000,10.4414,10.6229,10.4414,10.6136,2353978.0018913,0
+CNH.US,D,20201218,000000,10.7588,10.9588,10.7234,10.9495,3279255.241927,0
+CNH.US,D,20201221,000000,10.6778,11.0864,10.6778,11.0407,4486272.5807898,0
+CNH.US,D,20201222,000000,11.0045,11.1674,11.0045,11.1674,4371435.9732266,0
+CNH.US,D,20201223,000000,11.3953,11.6401,11.3953,11.6308,3302545.5504643,0
+CNH.US,D,20201224,000000,11.6131,11.6131,11.5043,11.5759,636347.83255299,0
+CNH.US,D,20201228,000000,11.5043,11.7583,11.5043,11.6755,3942448.8190271,0
+CNH.US,D,20201229,000000,11.5666,11.7677,11.5135,11.7583,3867483.8099693,0
+CNH.US,D,20201230,000000,11.6495,11.776,11.5135,11.6038,4546643.0031681,0
+CNH.US,D,20201231,000000,11.6308,11.6941,11.5628,11.6587,1661474.9102921,0
+CNH.US,D,20210104,000000,11.6308,11.6941,11.3125,11.3404,2928429.6583233,0
+CNH.US,D,20210105,000000,11.3861,11.6085,11.3861,11.5582,2057906.5626293,0
+CNH.US,D,20210106,000000,11.9574,12.3567,11.9482,12.2301,5251173.761946,0
+CNH.US,D,20210107,000000,12.3847,12.4117,12.2711,12.3475,2217605.7025948,0
+CNH.US,D,20210108,000000,12.339,12.4023,12.1259,12.2935,1668223.6844167,0
+CNH.US,D,20210111,000000,12.031,12.2162,12.0031,12.2023,1289247.9442635,0
+CNH.US,D,20210112,000000,12.2395,12.4256,12.1855,12.4117,1801069.5585139,0
+CNH.US,D,20210113,000000,12.2935,12.4303,12.2348,12.3028,1475556.4443935,0
+CNH.US,D,20210114,000000,12.4303,12.5754,12.3847,12.4749,1326983.4875292,0
+CNH.US,D,20210115,000000,12.2758,12.2935,11.9844,12.0934,1805448.0419651,0
+CNH.US,D,20210119,000000,12.3475,12.5019,12.3028,12.394,1218423.9597998,0
+CNH.US,D,20210120,000000,12.4842,12.5345,12.3567,12.5112,1340221.0129572,0
+CNH.US,D,20210121,000000,12.5112,12.6154,12.366,12.5485,1861673.1418515,0
+CNH.US,D,20210122,000000,12.4023,12.4657,12.3167,12.4023,1324562.696556,0
+CNH.US,D,20210125,000000,11.9938,12.0124,11.6495,11.803,3453344.8184233,0
+CNH.US,D,20210126,000000,11.9296,11.9574,11.7583,11.7853,2579930.3119397,0
+CNH.US,D,20210127,000000,11.5396,11.6131,11.3451,11.3953,3647137.033213,0
+CNH.US,D,20210128,000000,11.7127,11.9035,11.6755,11.8216,2248481.800866,0
+CNH.US,D,20210129,000000,11.749,11.7853,11.5043,11.5759,1386522.2666705,0
+CNH.US,D,20210201,000000,11.722,11.9296,11.6587,11.9128,1648335.1620405,0
+CNH.US,D,20210202,000000,12.2935,12.5205,12.2348,12.4935,3055329.3907225,0
+CNH.US,D,20210203,000000,12.7383,12.8463,12.5159,12.6015,3947657.871241,0
+CNH.US,D,20210204,000000,12.9384,13.011,12.8296,12.8649,3252988.6391173,0
+CNH.US,D,20210205,000000,13.0566,13.1022,12.8109,12.8649,4233518.5796473,0
+CNH.US,D,20210208,000000,13.038,13.119,12.984,13.066,2726679.8856343,0
+CNH.US,D,20210209,000000,12.9384,13.1739,12.9245,13.0566,4434576.3907799,0
+CNH.US,D,20210210,000000,13.1375,13.2204,12.9793,13.119,3303108.5750848,0
+CNH.US,D,20210211,000000,13.2381,13.306,13.0929,13.2744,1852387.5335114,0
+CNH.US,D,20210212,000000,13.1925,13.4559,13.1739,13.4289,1724311.2515714,0
+CNH.US,D,20210216,000000,13.4196,13.6011,13.2827,13.2921,3213894.9601258,0
+CNH.US,D,20210217,000000,13.2474,13.2557,13.0157,13.1283,1545939.8943258,0
+CNH.US,D,20210218,000000,13.1283,13.1375,12.8388,12.9747,1974466.0989792,0
+CNH.US,D,20210219,000000,13.4559,13.7918,13.4289,13.7285,5336826.5685227,0
+CNH.US,D,20210222,000000,13.5285,14.0096,13.4921,13.8282,4156247.7483842,0
+CNH.US,D,20210223,000000,13.71,13.8188,13.4009,13.8002,2309691.3878028,0
+CNH.US,D,20210224,000000,13.7555,13.9184,13.7007,13.8375,2213787.0203406,0
+CNH.US,D,20210225,000000,13.7463,13.7825,13.3284,13.3749,2246426.3312115,0
+CNH.US,D,20210226,000000,13.6373,13.6458,13.3917,13.4745,2533555.9939628,0
+CNH.US,D,20210301,000000,13.5741,13.7285,13.5191,13.6643,4305438.5280669,0
+CNH.US,D,20210302,000000,13.6913,13.7648,13.5145,13.5461,3471489.4687401,0
+CNH.US,D,20210303,000000,13.7193,13.7742,13.5508,13.5918,3696347.9637816,0
+CNH.US,D,20210304,000000,13.629,13.7918,13.3107,13.4745,6134450.8695582,0
+CNH.US,D,20210305,000000,13.6197,13.7463,13.2018,13.683,3974592.7971689,0
+CNH.US,D,20210308,000000,13.937,14.4052,13.8645,14.2638,5264593.9480333,0
+CNH.US,D,20210309,000000,14.2088,14.3093,14.1092,14.1186,4166262.9248871,0
+CNH.US,D,20210310,000000,14.0543,14.1548,13.9547,14.1092,2942407.4966589,0
+CNH.US,D,20210311,000000,14.0822,14.1464,13.9966,14.1092,2522212.7670192,0
+CNH.US,D,20210312,000000,13.9092,13.9734,13.8422,13.9277,3056188.9702958,0
+CNH.US,D,20210315,000000,13.964,14.0096,13.7742,14.0096,3051037.939703,0
+CNH.US,D,20210316,000000,13.8737,13.9092,13.7648,13.7825,2695962.809584,0
+CNH.US,D,20210317,000000,13.8645,14.1371,13.8235,14.1278,2855937.0150131,0
+CNH.US,D,20210318,000000,14.1186,14.5457,14.0776,14.2823,3666266.9766157,0
+CNH.US,D,20210319,000000,14.1548,14.355,13.9827,14.246,2636072.6772922,0
+CNH.US,D,20210322,000000,14.2823,14.2916,14.1186,14.1186,2168899.7750254,0
+CNH.US,D,20210323,000000,13.8375,13.9277,13.4373,13.4829,3103862.3279028,0
+CNH.US,D,20210324,000000,13.8552,14.0589,13.7742,13.7825,2532812.4576319,0
+CNH.US,D,20210325,000000,13.7742,14.0589,13.6011,14.0282,3049021.1511293,0
+CNH.US,D,20210326,000000,14.0004,14.1864,13.8691,14.1009,2432890.6301392,0
+CNH.US,D,20210329,000000,13.9007,14.0916,13.7648,13.8375,4079989.0720687,0
+CNH.US,D,20210330,000000,14.0916,14.3726,14.0869,14.3363,2940003.8972771,0
+CNH.US,D,20210331,000000,14.3633,14.4182,14.0236,14.2004,2111010.3141903,0
+CNH.US,D,20210401,000000,14.2181,14.3046,14.0869,14.273,1551825.8654536,0
+CNH.US,D,20210405,000000,14.4359,14.5643,14.4052,14.5643,1687225.7653579,0
+CNH.US,D,20210406,000000,14.5271,14.6546,14.3773,14.3912,2595179.2535692,0
+CNH.US,D,20210407,000000,14.2916,14.4023,14.273,14.2823,1916061.9648745,0
+CNH.US,D,20210408,000000,14.3093,14.3912,14.1418,14.3726,3245884.2139444,0
+CNH.US,D,20210409,000000,14.1186,14.1958,13.9966,14.1911,2131206.1362638,0
+CNH.US,D,20210412,000000,14.1464,14.1911,13.9966,14.0916,2370807.495461,0
+CNH.US,D,20210413,000000,14.246,14.2916,14.0916,14.246,3173190.643909,0
+CNH.US,D,20210414,000000,14.1548,14.4452,14.1464,14.2916,2055216.0785649,0
+CNH.US,D,20210415,000000,14.2638,14.273,14.0506,14.246,1941591.4782001,0
+CNH.US,D,20210416,000000,14.4098,14.5364,14.3456,14.5002,1728832.6401266,0
+CNH.US,D,20210419,000000,13.924,14.0887,13.9054,14.0609,4447507.690985,0
+CNH.US,D,20210420,000000,14.1251,14.1344,13.5629,13.6225,3261366.3165331,0
+CNH.US,D,20210421,000000,13.5033,13.9054,13.3936,13.9054,3206692.7577765,0
+CNH.US,D,20210422,000000,13.8235,13.8505,13.6178,13.6401,2291821.8029493,0
+CNH.US,D,20210423,000000,13.7779,14.1344,13.7323,14.1064,2191747.4000825,0
+CNH.US,D,20210426,000000,14.1064,14.2618,14.0981,14.1799,1619833.6523404,0
+CNH.US,D,20210427,000000,14.1436,14.2441,14.1204,14.2163,1411173.9343568,0
+CNH.US,D,20210428,000000,14.1613,14.3447,14.1567,14.2898,1884965.5993377,0
+CNH.US,D,20210429,000000,14.2441,14.2618,13.8235,14.0609,2521750.7429986,0
+CNH.US,D,20210430,000000,13.6867,13.8049,13.5266,13.5676,2820919.8921477,0
+CNH.US,D,20210503,000000,13.9427,14.0246,13.8645,13.951,2443606.3639943,0
+CNH.US,D,20210504,000000,13.5583,13.8422,13.3759,13.8049,5089459.9823556,0
+CNH.US,D,20210505,000000,14.1799,14.4405,14.1157,14.3084,4214491.7857933,0
+CNH.US,D,20210506,000000,14.8836,14.9618,14.6369,14.9021,4611646.5594464,0
+CNH.US,D,20210507,000000,15.2223,15.4876,15.012,15.4141,4932862.850175,0
+CNH.US,D,20210510,000000,15.4327,15.6606,15.3414,15.3414,4356003.2964634,0
+CNH.US,D,20210511,000000,14.9208,15.1395,14.8203,15.0576,4034240.0982313,0
+CNH.US,D,20210512,000000,15.1311,15.2587,14.6192,14.6732,3927088.1320531,0
+CNH.US,D,20210513,000000,15.0027,15.186,14.8975,15.1125,2927484.1207927,0
+CNH.US,D,20210514,000000,15.4047,15.5695,15.3182,15.5518,2980610.4363175,0
+CNH.US,D,20210517,000000,15.6886,15.9445,15.5741,15.9167,3622408.003365,0
+CNH.US,D,20210518,000000,16.0814,16.1092,15.6058,15.6151,4158288.1753963,0
+CNH.US,D,20210519,000000,15.0938,15.172,14.8426,15.1032,4505000.670742,0
+CNH.US,D,20210520,000000,15.3042,15.3089,15.0576,15.1674,3554039.1930575,0
+CNH.US,D,20210521,000000,15.3684,15.5146,15.2865,15.3135,3732237.5599139,0
+CNH.US,D,20210524,000000,15.3684,15.3777,15.199,15.2949,1627768.646276,0
+CNH.US,D,20210525,000000,15.4047,15.6021,15.2865,15.3135,3400279.747943,0
+CNH.US,D,20210526,000000,15.1032,15.1944,15.012,15.1674,2825547.6536752,0
+CNH.US,D,20210527,000000,15.5053,15.8077,15.5053,15.7891,4046702.927569,0
+CNH.US,D,20210528,000000,15.7528,15.7705,15.643,15.6886,3039375.593843,0
+CNH.US,D,20210601,000000,16.1819,16.2508,15.9352,15.9994,3874652.7036103,0
+CNH.US,D,20210602,000000,16.2098,16.2191,15.9902,16.0814,3845906.2137317,0
+CNH.US,D,20210603,000000,16.274,16.2963,16.0721,16.1549,3267476.8528245,0
+CNH.US,D,20210604,000000,16.274,16.3829,16.1726,16.328,2261603.2830517,0
+CNH.US,D,20210607,000000,16.6119,16.6482,16.4518,16.5207,4281879.6009129,0
+CNH.US,D,20210608,000000,16.8678,16.9041,16.676,16.8036,4083401.6029745,0
+CNH.US,D,20210609,000000,16.6574,16.69,16.3373,16.3652,2614131.9086849,0
+CNH.US,D,20210610,000000,16.2191,16.3829,15.9352,15.9632,3848970.6149104,0
+CNH.US,D,20210611,000000,16.0172,16.1092,15.8803,15.9715,3201658.8449005,0
+CNH.US,D,20210614,000000,15.871,15.8989,15.6979,15.7705,2668497.0932697,0
+CNH.US,D,20210615,000000,15.9259,15.9809,15.803,15.8803,2580410.6020263,0
+CNH.US,D,20210616,000000,15.7528,15.9082,15.6793,15.7072,2373385.1597064,0
+CNH.US,D,20210617,000000,15.7156,15.7798,15.1339,15.3322,4801918.7958836,0
+CNH.US,D,20210618,000000,14.9841,15.0808,14.7924,14.8109,4482631.1868225,0
+CNH.US,D,20210621,000000,14.8836,15.1265,14.8659,15.0027,4888480.607859,0
+CNH.US,D,20210622,000000,14.9757,14.9841,14.8016,14.9115,4316691.4991551,0
+CNH.US,D,20210623,000000,14.8836,14.9264,14.7058,14.7561,2960566.1151437,0
+CNH.US,D,20210624,000000,14.9385,15.199,14.8751,15.1218,3016835.2684833,0
+CNH.US,D,20210625,000000,15.2409,15.2912,15.1674,15.213,1851506.4644489,0
+CNH.US,D,20210628,000000,15.2223,15.2223,14.9115,15.0213,2341856.8554339,0
+CNH.US,D,20210629,000000,15.186,15.2865,15.0938,15.1395,2860129.6143817,0
+CNH.US,D,20210630,000000,15.012,15.2912,14.9841,15.2865,2540312.2894085,0
+CNH.US,D,20210701,000000,15.2409,15.3135,15.1628,15.2679,2250387.9185697,0
+CNH.US,D,20210702,000000,15.3135,15.3322,15.1535,15.2037,1810596.9236088,0
+CNH.US,D,20210706,000000,15.2772,15.2912,14.8203,14.8929,3766437.0077102,0
+CNH.US,D,20210707,000000,14.7747,14.9115,14.555,14.7104,2912199.7215058,0
+CNH.US,D,20210708,000000,14.2349,14.3717,14.0748,14.2349,4739810.9482928,0
+CNH.US,D,20210709,000000,14.7104,14.9757,14.6649,14.9301,2961311.8004236,0
+CNH.US,D,20210712,000000,14.9571,15.1488,14.8286,15.1218,2297340.3038097,0
+CNH.US,D,20210713,000000,15.1767,15.186,14.9021,14.9301,2117490.4696982,0
+CNH.US,D,20210714,000000,15.213,15.2587,14.8016,14.8379,3940499.7223447,0
+CNH.US,D,20210715,000000,14.6732,14.7654,14.5178,14.6649,1901720.9541693,0
+CNH.US,D,20210716,000000,14.6732,14.7104,14.3717,14.3996,2996779.1280904,0
+CNH.US,D,20210719,000000,13.9789,14.0059,13.737,13.9696,3630997.3522507,0
+CNH.US,D,20210720,000000,13.8505,14.3586,13.7825,14.3168,3771149.6527205,0
+CNH.US,D,20210721,000000,14.3996,14.7831,14.3996,14.7747,2490247.1516389,0
+CNH.US,D,20210722,000000,14.7654,14.7924,14.5504,14.5727,2151855.3865623,0
+CNH.US,D,20210723,000000,14.7747,14.8473,14.7058,14.7747,2146979.421433,0
+CNH.US,D,20210726,000000,14.8203,14.9618,14.8016,14.9478,1750847.5474721,0
+CNH.US,D,20210727,000000,14.7924,14.8882,14.6555,14.7467,2209361.2600129,0
+CNH.US,D,20210728,000000,14.7374,14.8882,14.6146,14.7747,2842064.4751752,0
+CNH.US,D,20210729,000000,15.2865,15.3591,15.1581,15.2037,2982429.5215895,0
+CNH.US,D,20210730,000000,15.3591,15.4931,15.1358,15.3964,3915291.4768847,0
+CNH.US,D,20210802,000000,15.6523,15.7705,15.213,15.2317,3334606.7940721,0
+CNH.US,D,20210803,000000,15.4419,15.5053,15.172,15.4234,3382089.9696985,0
+CNH.US,D,20210804,000000,15.4327,15.4327,15.1125,15.1218,2639499.1763661,0
+CNH.US,D,20210805,000000,15.2223,15.3499,15.2037,15.3229,1835473.1564588,0
+CNH.US,D,20210806,000000,15.5239,15.6151,15.4596,15.5974,1484543.3488318,0
+CNH.US,D,20210809,000000,15.4047,15.4829,15.2865,15.4141,2179881.9785481,0
+CNH.US,D,20210810,000000,15.4327,15.7295,15.3777,15.7249,2663219.2746899,0
+CNH.US,D,20210811,000000,15.8161,15.9809,15.6886,15.9809,2920204.5562817,0
+CNH.US,D,20210812,000000,15.871,16.0404,15.7891,15.9632,3342913.5561731,0
+CNH.US,D,20210813,000000,15.9445,15.9539,15.7435,15.7705,1686755.1455415,0
+CNH.US,D,20210816,000000,15.5974,15.6151,15.4596,15.5425,3856357.626868,0
+CNH.US,D,20210817,000000,15.3684,15.4689,15.1078,15.2037,2625420.3374306,0
+CNH.US,D,20210818,000000,15.1395,15.3229,15.0855,15.0938,2453933.1380924,0
+CNH.US,D,20210819,000000,14.8109,14.8566,14.568,14.6555,3089731.9141929,0
+CNH.US,D,20210820,000000,14.5364,14.6602,14.5048,14.6276,1850159.0734678,0
+CNH.US,D,20210823,000000,14.6276,14.8361,14.6052,14.7747,2235261.4670294,0
+CNH.US,D,20210824,000000,14.8473,15.0306,14.8379,14.9664,1558105.0942363,0
+CNH.US,D,20210825,000000,15.0762,15.3042,15.012,15.2772,1400547.3818826,0
+CNH.US,D,20210826,000000,14.9933,15.2223,14.9385,15.0027,4519732.7901531,0
+CNH.US,D,20210827,000000,15.1032,15.4419,15.0938,15.3684,2115112.6577037,0
+CNH.US,D,20210830,000000,15.3777,15.4234,15.254,15.3229,1506780.6723919,0
+CNH.US,D,20210831,000000,15.213,15.2587,14.9933,15.0762,2347830.933468,0
+CNH.US,D,20210901,000000,15.0762,15.1311,14.9301,15.0483,1886458.0443718,0
+CNH.US,D,20210902,000000,15.1032,15.2772,15.0762,15.2223,1140863.0204308,0
+CNH.US,D,20210903,000000,15.213,15.3229,15.1674,15.186,1420807.6724242,0
+CNH.US,D,20210907,000000,15.2409,15.2865,15.0027,15.0213,3147735.2693216,0
+CNH.US,D,20210908,000000,14.9757,15.0306,14.7561,14.7561,3007832.246928,0
+CNH.US,D,20210909,000000,14.6007,14.6742,14.4359,14.4908,2187444.1298438,0
+CNH.US,D,20210910,000000,14.6369,14.7104,14.4452,14.4545,2319445.4670103,0
+CNH.US,D,20210913,000000,14.7197,14.8751,14.5913,14.8751,2910862.000795,0
+CNH.US,D,20210914,000000,14.9571,14.9888,14.7104,14.7747,2434452.9160136,0
+CNH.US,D,20210915,000000,14.8016,15.0855,14.797,15.0669,2703781.7602773,0
+CNH.US,D,20210916,000000,15.6523,15.6756,15.3499,15.5053,4361136.0609902,0
+CNH.US,D,20210917,000000,15.5331,15.5695,15.2679,15.3871,4043864.1660283,0
+CNH.US,D,20210920,000000,14.8203,14.9208,14.6509,14.8566,4626436.7004786,0
+CNH.US,D,20210921,000000,15.0576,15.1218,14.7747,14.9757,4341424.826901,0
+CNH.US,D,20210922,000000,15.1395,15.4876,15.1395,15.3229,3763268.3825083,0
+CNH.US,D,20210923,000000,15.5788,15.871,15.5788,15.7528,3157010.132917,0
+CNH.US,D,20210924,000000,15.7156,15.7891,15.6058,15.6244,1843637.0134557,0
+CNH.US,D,20210927,000000,15.4969,15.6979,15.4876,15.6979,4598986.0268068,0
+CNH.US,D,20210928,000000,15.5788,15.6336,15.3777,15.5053,3643920.05666,0
+CNH.US,D,20210929,000000,15.5053,15.5053,15.3322,15.4141,3857418.1331665,0
+CNH.US,D,20210930,000000,15.4596,15.5974,15.1767,15.186,6014587.8704405,0
+CNH.US,D,20211001,000000,15.3042,15.4596,14.9803,15.3777,4645308.7700094,0
+CNH.US,D,20211004,000000,15.4141,15.5555,15.2679,15.3229,2121272.6198204,0
+CNH.US,D,20211005,000000,15.3135,15.5695,15.2223,15.5146,1652135.5782288,0
+CNH.US,D,20211006,000000,14.9478,15.1767,14.7328,14.9385,3557915.8969328,0
+CNH.US,D,20211007,000000,14.9571,15.1944,14.9478,15.1395,2952611.7806679,0
+CNH.US,D,20211008,000000,15.1311,15.227,15.0669,15.0855,1337949.573935,0
+CNH.US,D,20211011,000000,14.9664,15.0669,14.7281,14.7374,2542879.2089092,0
+CNH.US,D,20211012,000000,14.8659,14.9757,14.7421,14.7924,4512496.2046207,0
+CNH.US,D,20211013,000000,14.9478,14.9664,14.7197,14.7561,4299737.3665472,0
+CNH.US,D,20211014,000000,14.7747,15.0938,14.6732,15.0855,4923946.8610514,0
+CNH.US,D,20211015,000000,15.3414,15.5146,15.3414,15.4419,2030999.5730375,0
+CNH.US,D,20211018,000000,15.2223,15.2949,15.1581,15.2587,1440193.3407499,0
+CNH.US,D,20211019,000000,15.3322,15.5239,15.2996,15.4969,2936174.4702783,0
+CNH.US,D,20211020,000000,15.3871,15.711,15.3229,15.6606,2635636.4406587,0
+CNH.US,D,20211021,000000,15.5788,15.7985,15.5331,15.7705,2783326.1795115,0
+CNH.US,D,20211022,000000,15.8627,16.0329,15.8077,15.9445,2171335.6086411,0
+CNH.US,D,20211025,000000,15.9167,16.2731,15.8897,16.2368,2817736.2243033,0
+CNH.US,D,20211026,000000,16.2368,16.2368,15.8989,15.9082,2405769.8201287,0
+CNH.US,D,20211027,000000,15.8533,15.9445,15.5331,15.5881,4520916.8610152,0
+CNH.US,D,20211028,000000,15.643,15.9715,15.5788,15.9539,2255290.7455607,0
+CNH.US,D,20211029,000000,15.8254,15.8757,15.5928,15.643,2075584.8910277,0
+CNH.US,D,20211101,000000,15.8161,16.2368,15.8115,16.0451,3805582.2614761,0
+CNH.US,D,20211102,000000,16.2916,16.3466,16.1186,16.2004,4200111.0195328,0
+CNH.US,D,20211103,000000,16.2191,16.3373,16.1046,16.328,3366109.3109573,0
+CNH.US,D,20211104,000000,15.8254,16.4518,15.8254,16.2916,6403417.6159266,0
+CNH.US,D,20211105,000000,16.1642,16.3373,16.0814,16.1549,4775373.9041871,0
+CNH.US,D,20211108,000000,15.9809,16.2274,15.9632,16.0172,5355426.7960133,0
+CNH.US,D,20211109,000000,16.1549,16.1726,15.8664,15.9352,2864516.6936285,0
+CNH.US,D,20211110,000000,15.9352,16.1772,15.9213,15.9994,3194157.9386495,0
+CNH.US,D,20211111,000000,16.5477,16.9227,16.4155,16.7859,4187894.244848,0
+CNH.US,D,20211112,000000,16.8678,17.1237,16.7942,17.0968,3910553.0444871,0
+CNH.US,D,20211115,000000,17.0688,17.0968,16.9636,17.0511,3830502.5477791,0
+CNH.US,D,20211116,000000,17.1423,17.3434,17.1098,17.16,3518488.0563821,0
+CNH.US,D,20211117,000000,17.0875,17.5714,16.959,17.4988,7675908.0564094,0
+CNH.US,D,20211118,000000,17.133,17.2242,16.9683,17.16,6467559.4436826,0
+CNH.US,D,20211119,000000,16.8492,16.8724,16.6351,16.676,4186283.6076226,0
+CNH.US,D,20211122,000000,16.6389,16.7579,16.4471,16.4565,3708118.8315628,0
+CNH.US,D,20211123,000000,16.4015,16.4927,16.1186,16.3373,6707551.9115857,0
+CNH.US,D,20211124,000000,15.8897,16.4797,15.8533,16.328,6271573.1520322,0
+CNH.US,D,20211126,000000,15.8803,15.9352,15.428,15.4876,4457200.5251479,0
+CNH.US,D,20211129,000000,15.7249,15.7612,15.3731,15.4327,4270601.9169118,0
+CNH.US,D,20211130,000000,15.3777,15.4596,14.7784,14.9571,7369119.8088179,0
+CNH.US,D,20211201,000000,15.643,15.7593,15.1125,15.1125,6736270.465128,0
+CNH.US,D,20211202,000000,15.3591,15.7072,15.3042,15.5974,5154381.8785744,0
+CNH.US,D,20211203,000000,15.5146,15.5601,15.2037,15.3135,5523456.3365182,0
+CNH.US,D,20211206,000000,15.7072,16.1549,15.5974,15.9902,4884455.6265073,0
+CNH.US,D,20211207,000000,16.4015,16.5932,16.3791,16.4108,4015697.8923618,0
+CNH.US,D,20211208,000000,16.4108,16.5253,16.3373,16.3559,2952534.4185063,0
+CNH.US,D,20211209,000000,16.2824,16.475,16.1689,16.301,2470245.8094438,0
+CNH.US,D,20211210,000000,16.3196,16.3373,16.1409,16.2461,3664995.8733217,0
+CNH.US,D,20211213,000000,16.1549,16.2004,15.9855,16.0451,3039450.8070556,0
+CNH.US,D,20211214,000000,15.9994,16.2004,15.7612,15.8627,2818317.5149897,0
+CNH.US,D,20211215,000000,15.8897,16.0544,15.656,16.0264,3305833.442332,0
+CNH.US,D,20211216,000000,16.274,16.557,16.2647,16.3652,6594207.7490567,0
+CNH.US,D,20211217,000000,16.4295,16.475,16.1726,16.1912,4877597.2559872,0
+CNH.US,D,20211220,000000,15.9445,15.9809,15.6793,15.8803,5726729.7140009,0
+CNH.US,D,20211221,000000,16.1912,16.4834,16.1642,16.4834,2825741.0590792,0
+CNH.US,D,20211222,000000,16.5932,16.8314,16.5662,16.8222,2510610.5917293,0
+CNH.US,D,20211223,000000,17.1145,17.3844,17.0688,17.2698,4063622.676994,0
+CNH.US,D,20211227,000000,17.8552,18.0014,17.7315,17.9465,6615595.1633136,0
+CNH.US,D,20211228,000000,17.8822,17.9195,17.6589,17.6635,5420789.2267635,0
+CNH.US,D,20211229,000000,17.5993,17.9102,17.5993,17.791,4389282.9941163,0
+CNH.US,D,20211230,000000,17.8003,17.8096,17.5304,17.5537,7453203.8826735,0
+CNH.US,D,20211231,000000,17.5081,17.8366,17.3797,17.764,2679016.1982973,0
+CNH.US,D,20220103,000000,15.5239,15.6606,15.012,15.3042,7828358.7916235,0
+CNH.US,D,20220104,000000,15.2949,15.4922,15.1674,15.3591,9862145.5514273,0
+CNH.US,D,20220105,000000,15.4876,15.5378,14.9757,15.0306,10415923.244648,0
+CNH.US,D,20220106,000000,14.9478,15.1078,14.7467,14.9571,6919166.4343523,0
+CNH.US,D,20220107,000000,14.6007,14.8706,14.5727,14.7654,6551014.9499753,0
+CNH.US,D,20220110,000000,14.3623,14.6825,14.2535,14.6732,7024401.5380822,0
+CNH.US,D,20220111,000000,14.5727,14.8659,14.4498,14.8659,5571945.2202454,0
+CNH.US,D,20220112,000000,14.6649,15.0808,14.6555,15.039,9231975.9470571,0
+CNH.US,D,20220113,000000,15.1218,15.3322,15.0306,15.1311,5482763.8395205,0
+CNH.US,D,20220114,000000,14.9757,15.1944,14.9254,15.1032,3422215.1441779,0
+CNH.US,D,20220118,000000,14.9933,15.039,14.8379,14.9301,4090533.9644836,0
+CNH.US,D,20220119,000000,14.9757,14.9841,14.7058,14.9021,5911594.1204479,0
+CNH.US,D,20220120,000000,14.8473,15.012,14.6099,14.6825,8044819.1942344,0
+CNH.US,D,20220121,000000,14.4722,14.596,14.1893,14.2711,7807709.5413251,0
+CNH.US,D,20220124,000000,13.75,14.0199,13.2837,13.9604,8063295.8571614,0
+CNH.US,D,20220125,000000,13.4298,13.737,13.1972,13.5853,6376960.8311363,0
+CNH.US,D,20220126,000000,13.9054,14.1297,13.6225,13.8877,7893947.9364861,0
+CNH.US,D,20220127,000000,13.924,14.0152,13.5126,13.6951,5357774.5227228,0
+CNH.US,D,20220128,000000,13.4848,13.7043,13.3024,13.6951,4483980.7267526,0
+CNH.US,D,20220131,000000,13.5946,13.8422,13.4941,13.8328,4997659.0328812,0
+CNH.US,D,20220201,000000,13.8422,14.1157,13.75,14.0981,7812826.1887349,0
+CNH.US,D,20220202,000000,14.1157,14.1893,13.965,14.0981,3436045.7795115,0
+CNH.US,D,20220203,000000,13.8598,13.9882,13.7509,13.7593,5275576.1515562,0
+CNH.US,D,20220204,000000,13.5126,13.6867,13.4764,13.5313,5502583.5955308,0
+CNH.US,D,20220207,000000,13.3936,13.6401,13.3842,13.5768,7019018.4210047,0
+CNH.US,D,20220208,000000,13.4578,14.0431,13.3479,14.0339,10914017.373113,0
+CNH.US,D,20220209,000000,14.3084,14.7784,14.3084,14.7467,11363043.476115,0
+CNH.US,D,20220210,000000,14.7924,15.4234,14.7197,15.1395,9269996.2260565,0
+CNH.US,D,20220211,000000,15.3042,15.3368,14.6322,14.7654,6230867.7613409,0
+CNH.US,D,20220214,000000,14.3717,14.4768,14.1483,14.2535,5845054.0656824,0
+CNH.US,D,20220215,000000,14.6007,14.8109,14.5094,14.7374,7073178.3809663,0
+CNH.US,D,20220216,000000,14.5913,14.9841,14.5597,14.9385,6682124.4733344,0
+CNH.US,D,20220217,000000,14.6555,14.7421,14.4266,14.5457,9015362.9690721,0
+CNH.US,D,20220218,000000,14.4452,14.5643,14.2944,14.3623,9866632.5567997,0
+CNH.US,D,20220222,000000,13.7955,14.1939,13.4941,13.6401,12389620.01991,0
+CNH.US,D,20220223,000000,13.3386,13.5489,13.0463,13.0463,10965991.852011,0
+CNH.US,D,20220224,000000,12.0859,13.0185,12.0776,12.9458,15391686.636849,0
+CNH.US,D,20220225,000000,13.0827,13.3256,13.065,13.2474,8237863.5747954,0
+CNH.US,D,20220228,000000,12.7076,13.1925,12.6751,13.1013,7525259.2148758,0
+CNH.US,D,20220301,000000,13.065,13.1655,12.5159,12.6806,8417848.7926897,0
+CNH.US,D,20220302,000000,12.7626,13.2288,12.6806,13.1375,8399628.9291601,0
+CNH.US,D,20220303,000000,13.1375,13.2614,12.9961,13.1655,7508960.5116925,0
+CNH.US,D,20220304,000000,12.3242,12.8268,12.1873,12.406,13055523.421615,0
+CNH.US,D,20220307,000000,12.6992,12.8863,12.1231,12.3335,13973777.896536,0
+CNH.US,D,20220308,000000,12.7541,13.2111,12.6489,12.918,13786048.941161,0
+CNH.US,D,20220309,000000,13.6401,13.7593,13.3209,13.6225,10394284.403366,0
+CNH.US,D,20220310,000000,13.3666,13.7137,13.2707,13.5396,5856343.5689027,0
+CNH.US,D,20220311,000000,13.7407,13.8458,13.6318,13.6867,8817432.9531116,0
+CNH.US,D,20220314,000000,13.8961,14.2163,13.7593,13.8598,8973866.7651733,0
+CNH.US,D,20220315,000000,14.1064,14.1344,13.709,13.9696,9672080.6885622,0
+CNH.US,D,20220316,000000,14.0152,14.3084,13.737,14.1157,7151792.3053126,0
+CNH.US,D,20220317,000000,13.9789,14.4359,13.9472,14.4089,4913194.5950646,0
+CNH.US,D,20220318,000000,14.1436,14.3996,14.0478,14.3717,7896192.5136468,0
+CNH.US,D,20220321,000000,14.4173,14.8286,14.4089,14.8016,5594417.8537136,0
+CNH.US,D,20220322,000000,15.186,15.4187,15.0306,15.1125,7915385.851043,0
+CNH.US,D,20220323,000000,14.9664,15.213,14.9338,15.0483,5248524.1079114,0
+CNH.US,D,20220324,000000,15.2223,15.3414,15.1442,15.2409,6436933.6979622,0
+CNH.US,D,20220325,000000,15.3042,15.3749,15.106,15.3591,5628613.003612,0
+CNH.US,D,20220328,000000,15.186,15.2912,15.0213,15.2679,4892130.597622,0
+CNH.US,D,20220329,000000,15.039,15.0855,14.568,14.6462,8448916.1474159,0
+CNH.US,D,20220330,000000,14.7374,14.9254,14.6276,14.6462,4420794.1067973,0
+CNH.US,D,20220331,000000,14.4545,14.7197,14.4173,14.5002,8124505.4440983,0
+CNH.US,D,20220401,000000,14.7011,14.7831,14.367,14.4452,3599067.1945278,0
+CNH.US,D,20220404,000000,14.3903,14.4089,14.2535,14.3353,3848416.1860857,0
+CNH.US,D,20220405,000000,14.1799,14.2581,13.8691,13.8877,3678044.2912437,0
+CNH.US,D,20220406,000000,13.4578,13.4848,13.1785,13.3116,5456505.8325065,0
+CNH.US,D,20220407,000000,13.5219,13.5899,13.2065,13.3024,6247587.6585151,0
+CNH.US,D,20220408,000000,13.4484,13.7323,13.3842,13.5853,3000981.3977292,0
+CNH.US,D,20220411,000000,13.723,13.9427,13.6951,13.8784,4776198.0261029,0
+CNH.US,D,20220412,000000,14.0887,14.2349,13.9334,14.0609,5017229.5108152,0
+CNH.US,D,20220413,000000,14.2618,14.5002,14.2618,14.4722,3670900.1105155,0
+CNH.US,D,20220414,000000,14.2991,14.5271,14.1939,14.4173,3155168.4836813,0
+CNH.US,D,20220418,000000,14.3447,14.7561,14.3447,14.4908,3658677.9634583,0
+CNH.US,D,20220419,000000,14.2488,14.6351,14.2395,14.5373,4959393.7737034,0
+CNH.US,D,20220420,000000,14.5187,14.8026,14.5187,14.7234,6393105.884471,0
+CNH.US,D,20220421,000000,15.0678,15.1004,14.4908,14.5745,7346469.8870628,0
+CNH.US,D,20220422,000000,14.3977,14.3977,13.8254,13.8765,5465491.6624705,0
+CNH.US,D,20220425,000000,13.6253,13.6253,13.1413,13.4206,6657426.603246,0
+CNH.US,D,20220426,000000,13.2344,13.253,12.8341,12.8435,5905616.8189904,0
+CNH.US,D,20220427,000000,12.9552,13.2856,12.8808,13.1785,5303901.4474437,0
+CNH.US,D,20220428,000000,13.3274,13.4624,12.9645,13.4112,4446921.0279262,0
+CNH.US,D,20220429,000000,13.3461,13.5834,13.1832,13.2065,4225764.0974221,0
+CNH.US,D,20220502,000000,13.1599,13.4531,13.1134,13.4298,10669549.719058,0
+CNH.US,D,20220503,000000,13.7648,13.8487,13.4571,13.737,6002306.6272877,0
+CNH.US,D,20220504,000000,13.4764,13.9417,13.3554,13.8859,7121180.5277602,0
+CNH.US,D,20220505,000000,13.7277,13.8207,13.2669,13.4671,5249390.1343315,0
+CNH.US,D,20220506,000000,13.4484,13.4764,13.1692,13.3833,7399155.6680562,0
+CNH.US,D,20220509,000000,13.039,13.0762,12.6015,12.7225,7689156.3265822,0
+CNH.US,D,20220510,000000,12.8621,12.8993,12.4526,12.7132,5281772.6458048,0
+CNH.US,D,20220511,000000,12.7411,13.2716,12.7318,12.8249,4826109.5140238,0
+CNH.US,D,20220512,000000,12.7039,12.9133,12.4945,12.7597,4991972.9140041,0
+CNH.US,D,20220513,000000,13.1507,13.4159,13.118,13.3833,4162242.2414332,0
+CNH.US,D,20220516,000000,13.3739,13.616,13.2949,13.5136,2879716.2094327,0
+CNH.US,D,20220517,000000,13.8579,14.0347,13.723,14.0069,2740126.9335833,0
+CNH.US,D,20220518,000000,13.9324,14.0953,13.602,13.6346,2980737.2243046,0
+CNH.US,D,20220519,000000,13.6346,13.9742,13.5508,13.7555,4105492.7980071,0
+CNH.US,D,20220520,000000,13.5322,13.5694,12.4014,12.7969,8022499.1361404,0
+CNH.US,D,20220523,000000,13.1413,13.5741,13.039,13.5136,6357596.6523,0
+CNH.US,D,20220524,000000,13.3739,13.4206,13.1134,13.2902,4453911.5588057,0
+CNH.US,D,20220525,000000,13.1972,13.4764,13.1692,13.4484,3365445.285737,0
+CNH.US,D,20220526,000000,13.4949,13.6253,13.4112,13.588,3349704.2348018,0
+CNH.US,D,20220527,000000,13.8393,13.951,13.7416,13.8672,2680444.1748635,0
+CNH.US,D,20220531,000000,13.8859,13.9952,13.7648,13.8952,3703567.3577225,0
+CNH.US,D,20220601,000000,14.0069,14.0254,13.5508,13.7463,3192188.4269523,0
+CNH.US,D,20220602,000000,13.9137,14.1836,13.8672,14.1651,2469158.4412836,0
+CNH.US,D,20220603,000000,14.0069,14.1325,13.9882,14.0441,1447357.9364929,0
+CNH.US,D,20220606,000000,14.2303,14.3093,14.1232,14.2116,2126522.5020641,0
+CNH.US,D,20220607,000000,14.0441,14.328,13.9929,14.3046,2091503.2302498,0
+CNH.US,D,20220608,000000,14.0254,14.0859,13.7742,13.7742,3019133.5693673,0
+CNH.US,D,20220609,000000,13.4949,13.6811,13.2995,13.2995,4508095.1572057,0
+CNH.US,D,20220610,000000,12.6946,12.8203,12.6201,12.6759,4207902.0338899,0
+CNH.US,D,20220613,000000,12.2013,12.2805,11.9407,11.9779,3502474.0889325,0
+CNH.US,D,20220614,000000,12.1827,12.2525,11.9686,12.0617,2873933.3878536,0
+CNH.US,D,20220615,000000,12.2665,12.3828,12.0244,12.2385,2732486.3456516,0
+CNH.US,D,20220616,000000,11.8849,11.9361,11.5824,11.6243,3411300.6325466,0
+CNH.US,D,20220617,000000,11.615,11.7685,11.5126,11.615,7559922.8356416,0
+CNH.US,D,20220621,000000,11.95,12.0943,11.8849,11.9314,2679527.6481434,0
+CNH.US,D,20220622,000000,11.708,11.8244,11.5778,11.5871,2299141.1230157,0
+CNH.US,D,20220623,000000,11.4474,11.4708,10.433,10.5912,12027870.254404,0
+CNH.US,D,20220624,000000,10.8798,11.2799,10.8705,11.1869,7649466.3142617,0
+CNH.US,D,20220627,000000,11.373,11.5405,11.1869,11.4381,4865756.5473657,0
+CNH.US,D,20220628,000000,11.6987,11.843,11.2892,11.3172,7165565.9934995,0
+CNH.US,D,20220629,000000,11.2147,11.2241,10.889,11.0287,4877731.5652955,0
+CNH.US,D,20220630,000000,10.6284,10.889,10.5167,10.7866,2868850.0491522,0
+CNH.US,D,20220701,000000,10.8053,10.9076,10.5447,10.8518,4708415.8788542,0
+CNH.US,D,20220705,000000,10.3213,10.3539,10.1213,10.3492,4015693.5944639,0
+CNH.US,D,20220706,000000,10.1445,10.219,10.0096,10.1538,3773810.0514997,0
+CNH.US,D,20220707,000000,10.6936,10.8518,10.5772,10.7401,2314040.8604435,0
+CNH.US,D,20220708,000000,10.7401,10.8611,10.6471,10.6843,3243509.6253733,0
+CNH.US,D,20220711,000000,10.5447,10.5679,10.2748,10.2841,6679800.3850633,0
+CNH.US,D,20220712,000000,10.2934,10.4795,10.2562,10.3027,3778072.4917086,0
+CNH.US,D,20220713,000000,10.1445,10.3446,10.0793,10.312,4380077.9713613,0
+CNH.US,D,20220714,000000,9.96765,10.0886,9.86524,10.0235,5555160.8546032,0
+CNH.US,D,20220715,000000,10.1724,10.3679,10.0608,10.2376,4158835.0828997,0
+CNH.US,D,20220718,000000,10.6377,10.7541,10.4842,10.4889,3617668.4964929,0
+CNH.US,D,20220719,000000,10.796,11.131,10.7866,11.1124,3277892.8083034,0
+CNH.US,D,20220720,000000,11.0007,11.0705,10.889,10.9915,4129374.067501,0
+CNH.US,D,20220721,000000,10.9076,11.1589,10.8798,11.1404,2275552.1105767,0
+CNH.US,D,20220722,000000,11.0659,11.1264,10.8146,10.889,2589585.5394963,0
+CNH.US,D,20220725,000000,10.9263,11.1822,10.8425,11.131,4842490.9517411,0
+CNH.US,D,20220726,000000,10.8146,10.9076,10.7494,10.8053,2518477.8937734,0
+CNH.US,D,20220727,000000,10.8053,11.117,10.7494,11.0938,4270856.5673604,0
+CNH.US,D,20220728,000000,11.3079,11.3544,11.0798,11.3079,4111579.6958602,0
+CNH.US,D,20220729,000000,11.5219,12.0617,11.4474,12.0244,4215434.0999005,0
+CNH.US,D,20220801,000000,11.6987,11.7544,11.4103,11.5871,4807882.129173,0
+CNH.US,D,20220802,000000,11.494,11.5685,11.3591,11.373,2617237.1398933,0
+CNH.US,D,20220803,000000,11.3823,11.5451,11.3172,11.5219,2550730.3938363,0
+CNH.US,D,20220804,000000,11.5871,11.843,11.5313,11.7732,2945337.5885292,0
+CNH.US,D,20220805,000000,11.494,11.6941,11.4754,11.6895,2759100.0037139,0
+CNH.US,D,20220808,000000,11.7825,11.8989,11.7173,11.7639,3996802.1843928,0
+CNH.US,D,20220809,000000,11.7173,11.7592,11.5685,11.6057,1422094.892835,0
+CNH.US,D,20220810,000000,11.8849,12.0803,11.8756,11.9966,1778456.1688905,0
+CNH.US,D,20220811,000000,12.0803,12.2805,12.0617,12.1641,2370157.4384088,0
+CNH.US,D,20220812,000000,12.0896,12.2293,12.0152,12.2199,3271672.6756164,0
+CNH.US,D,20220815,000000,12.0152,12.1733,11.9733,12.1455,1955214.7399617,0
+CNH.US,D,20220816,000000,12.0244,12.2385,12.0106,12.1734,3661877.7484197,0
+CNH.US,D,20220817,000000,11.857,11.95,11.6987,11.857,2449578.2930795,0
+CNH.US,D,20220818,000000,12.0431,12.0431,11.9174,11.9594,2271684.002497,0
+CNH.US,D,20220819,000000,11.5313,11.7639,11.4893,11.6708,4313838.7694464,0
+CNH.US,D,20220822,000000,11.373,11.5498,11.3125,11.3916,5284067.7232654,0
+CNH.US,D,20220823,000000,11.5405,11.829,11.5127,11.6801,3621068.1337052,0
+CNH.US,D,20220824,000000,11.6336,11.7965,11.5778,11.7173,3509203.5225166,0
+CNH.US,D,20220825,000000,11.736,12.1269,11.6941,12.1176,5520185.636242,0
+CNH.US,D,20220826,000000,11.9128,12.0106,11.48,11.4846,5674805.7354042,0
+CNH.US,D,20220829,000000,11.4846,11.829,11.4846,11.7267,3813488.244601,0
+CNH.US,D,20220830,000000,11.8197,11.8477,11.4009,11.4754,4311401.8613563,0
+CNH.US,D,20220831,000000,11.5033,11.5451,11.3497,11.3823,2772703.9249351,0
+CNH.US,D,20220901,000000,11.1775,11.2194,11.0287,11.1404,2950159.8299351,0
+CNH.US,D,20220902,000000,11.4568,11.6987,11.2241,11.2892,5295009.0967584,0
+CNH.US,D,20220906,000000,11.3544,11.4196,11.1404,11.1775,2580536.3155389,0
+CNH.US,D,20220907,000000,10.9635,11.3544,10.9448,11.3544,2906760.7317561,0
+CNH.US,D,20220908,000000,10.9448,11.2147,10.889,11.1962,3604782.3242155,0
+CNH.US,D,20220909,000000,11.4754,11.6522,11.4748,11.6429,2565343.2465816,0
+CNH.US,D,20220912,000000,11.8662,11.9594,11.8012,11.9128,3000093.8818198,0
+CNH.US,D,20220913,000000,11.6987,11.815,11.4056,11.4196,2237768.2159599,0
+CNH.US,D,20220914,000000,11.4009,11.4521,11.1962,11.3544,1891679.9902792,0
+CNH.US,D,20220915,000000,11.3823,11.615,11.3079,11.3451,4381340.4788594,0
+CNH.US,D,20220916,000000,11.0845,11.1497,10.8983,11.01,6409911.7396026,0
+CNH.US,D,20220919,000000,10.8705,11.4288,10.8611,11.4288,4771356.4441567,0
+CNH.US,D,20220920,000000,11.2147,11.2287,11.0147,11.1124,3456873.3925715,0
+CNH.US,D,20220921,000000,11.1124,11.2846,10.9635,10.9728,2943499.1627169,0
+CNH.US,D,20220922,000000,11.0007,11.0892,10.7308,10.7308,2080111.6519552,0
+CNH.US,D,20220923,000000,10.4702,10.4702,10.205,10.3865,6606155.9051249,0
+CNH.US,D,20220926,000000,10.3492,10.5075,10.205,10.2468,3255471.7496095,0
+CNH.US,D,20220927,000000,10.3772,10.4889,10.1351,10.2748,3078521.9220833,0
+CNH.US,D,20220928,000000,10.405,10.7029,10.3585,10.6377,3456826.115695,0
+CNH.US,D,20220929,000000,10.433,10.4702,10.1964,10.4517,4577242.9615015,0
+CNH.US,D,20220930,000000,10.4517,10.6284,10.3772,10.3958,3864483.8772587,0
+CNH.US,D,20221003,000000,10.6657,10.9076,10.6238,10.8239,3636057.0525138,0
+CNH.US,D,20221004,000000,11.1775,11.5126,11.1682,11.5126,4407962.7327176,0
+CNH.US,D,20221005,000000,11.1497,11.4614,11.1124,11.3916,4779993.0699189,0
+CNH.US,D,20221006,000000,11.1682,11.3311,11.1497,11.2334,3057117.3162349,0
+CNH.US,D,20221007,000000,11.0845,11.131,10.8658,10.9728,3092094.683545,0
+CNH.US,D,20221010,000000,11.0473,11.1589,10.9076,11.038,3049614.2610348,0
+CNH.US,D,20221011,000000,10.8611,11.0473,10.7448,10.8425,3558368.2506832,0
+CNH.US,D,20221012,000000,10.8053,10.8239,10.6471,10.7216,3806566.4800874,0
+CNH.US,D,20221013,000000,10.7122,11.5126,10.6564,11.373,11743422.479921,0
+CNH.US,D,20221014,000000,11.5591,11.6568,11.1636,11.1962,5977057.5517978,0
+CNH.US,D,20221017,000000,11.6336,11.6522,11.3823,11.4568,5488063.1475895,0
+CNH.US,D,20221018,000000,12.0059,12.0338,11.508,11.708,5127071.9610577,0
+CNH.US,D,20221019,000000,11.5313,11.6336,11.3963,11.4754,3270971.0437898,0
+CNH.US,D,20221020,000000,11.5313,11.722,11.3544,11.3916,4195167.3625122,0
+CNH.US,D,20221021,000000,11.2986,11.8384,11.2474,11.8012,4538559.7317561,0
+CNH.US,D,20221024,000000,11.5685,11.6848,11.4754,11.6243,4804575.9712394,0
+CNH.US,D,20221025,000000,11.6429,11.8756,11.615,11.857,2747965.2248169,0
+CNH.US,D,20221026,000000,11.8477,12.0152,11.7872,11.9221,3723391.4116306,0
+CNH.US,D,20221027,000000,12.0152,12.2432,11.95,11.9872,5215787.0198642,0
+CNH.US,D,20221028,000000,11.9128,12.0431,11.7779,12.0338,3189279.8245713,0
+CNH.US,D,20221031,000000,11.95,12.1315,11.9314,12.0431,4365183.6063057,0
+CNH.US,D,20221101,000000,12.2385,12.2758,11.7965,11.9872,4489721.6438274,0
+CNH.US,D,20221102,000000,11.9872,12.2199,11.7499,11.7545,4925759.4994765,0
+CNH.US,D,20221103,000000,11.6522,11.9594,11.5871,11.8477,5001579.7902097,0
+CNH.US,D,20221104,000000,12.4154,12.5084,12.192,12.3782,8564442.5675866,0
+CNH.US,D,20221107,000000,12.4898,12.5364,12.3519,12.5177,6576033.0134547,0
+CNH.US,D,20221108,000000,13.2065,13.3274,12.9738,13.2065,7522133.5686525,0
+CNH.US,D,20221109,000000,13.253,13.5276,13.2344,13.3274,6247150.3474072,0
+CNH.US,D,20221110,000000,13.6066,13.7555,13.3647,13.737,4776995.2861572,0
+CNH.US,D,20221111,000000,14.0069,14.4629,13.9742,14.3605,5836374.4609416,0
+CNH.US,D,20221114,000000,14.1092,14.2209,13.9882,13.9882,4603372.0315794,0
+CNH.US,D,20221115,000000,14.1836,14.2163,14.007,14.1092,6153058.6183701,0
+CNH.US,D,20221116,000000,14.0534,14.0813,13.9417,14.0069,2930791.3532008,0
+CNH.US,D,20221117,000000,13.8952,14.0813,13.8487,14.072,3212801.1451189,0
+CNH.US,D,20221118,000000,14.3885,14.3977,14.193,14.314,3547718.0597707,0
+CNH.US,D,20221121,000000,14.0441,14.3419,14.0347,14.2488,2783252.0407733,0
+CNH.US,D,20221122,000000,14.4163,14.5745,14.3745,14.5745,3441729.7494397,0
+CNH.US,D,20221123,000000,14.9655,15.1655,14.9375,15.0213,4958405.2571942,0
+CNH.US,D,20221125,000000,14.9933,15.012,14.9003,14.9561,1977286.5944539,0
+CNH.US,D,20221128,000000,14.891,14.9468,14.6956,14.7142,4115704.6033374,0
+CNH.US,D,20221129,000000,14.7607,14.8259,14.6118,14.6304,3427110.4498476,0
+CNH.US,D,20221130,000000,14.7328,14.9329,14.542,14.9283,4984633.178923,0
+CNH.US,D,20221201,000000,15.3005,15.3517,15.133,15.226,5163999.4995246,0
+CNH.US,D,20221202,000000,15.2074,15.5751,15.1888,15.5239,4119792.9786826,0
+CNH.US,D,20221205,000000,15.5425,15.5518,15.226,15.226,4435115.776962,0
+CNH.US,D,20221206,000000,15.2726,15.2819,14.9283,15.0492,3411945.3172265,0
+CNH.US,D,20221207,000000,14.9283,15.2074,14.9096,15.0865,3175148.336387,0
+CNH.US,D,20221208,000000,15.1423,15.212,15.0243,15.0865,4743393.2461643,0
+CNH.US,D,20221209,000000,15.1143,15.2167,14.8444,14.8817,6746452.1851732,0
+CNH.US,D,20221212,000000,14.8351,14.9096,14.7142,14.8724,6444139.1237349,0
+CNH.US,D,20221213,000000,15.226,15.254,14.9841,15.1143,6281936.4582623,0
+CNH.US,D,20221214,000000,14.9841,15.2493,14.9841,15.0958,4695053.714388,0
+CNH.US,D,20221215,000000,14.8724,14.9561,14.6676,14.8166,5194407.1269284,0
+CNH.US,D,20221216,000000,14.7142,14.8026,14.6397,14.7234,6433819.8709581,0
+CNH.US,D,20221219,000000,14.8259,14.891,14.6584,14.7421,3527387.9283887,0
+CNH.US,D,20221220,000000,14.8817,15.0353,14.8678,14.9003,4834682.7457926,0
+CNH.US,D,20221221,000000,14.9189,15.1377,14.8444,15.0865,4928682.0700255,0
+CNH.US,D,20221222,000000,14.891,14.9468,14.6118,14.8444,4254506.2894027,0
+CNH.US,D,20221223,000000,14.8538,15.0306,14.7979,15.0306,2306106.9409823,0
+CNH.US,D,20221227,000000,15.0585,15.2819,15.0492,15.1516,2475049.7847838,0
+CNH.US,D,20221228,000000,15.0585,15.1143,14.8491,14.8631,3338951.9688149,0
+CNH.US,D,20221229,000000,15.0306,15.1237,14.9888,15.0865,2151129.0418228,0
+CNH.US,D,20221230,000000,14.9375,15.0213,14.8678,14.9468,2382336.6064873,0
+CNH.US,D,20230103,000000,15.1982,15.2447,14.9143,14.9933,2681785.1189977,0
+CNH.US,D,20230104,000000,15.0678,15.1655,14.9515,15.0492,2944404.9446922,0
+CNH.US,D,20230105,000000,15.1423,15.2354,15.0306,15.0585,2997165.9388984,0
+CNH.US,D,20230106,000000,15.226,15.5936,15.1795,15.5611,4039226.7342307,0
+CNH.US,D,20230109,000000,15.8682,15.8775,15.5331,15.5331,4906529.6299484,0
+CNH.US,D,20230110,000000,15.5797,15.6821,15.5146,15.6635,3546777.8946124,0
+CNH.US,D,20230111,000000,15.8403,15.8589,15.6681,15.7473,3880074.5017686,0
+CNH.US,D,20230112,000000,15.8403,16.0729,15.7473,16.0357,6052522.1914826,0
+CNH.US,D,20230113,000000,15.9427,16.2963,15.924,16.2684,3596098.4215767,0
+CNH.US,D,20230117,000000,16.0264,16.0776,15.8775,15.8775,3208651.524729,0
+CNH.US,D,20230118,000000,16.1195,16.2033,15.8962,15.8962,4172615.2179335,0
+CNH.US,D,20230119,000000,15.8403,15.8589,15.4866,15.589,4321044.1952193,0
+CNH.US,D,20230120,000000,15.6169,15.8589,15.5192,15.8403,2938563.0270174,0
+CNH.US,D,20230123,000000,15.7658,15.9752,15.724,15.9334,3597399.6101557,0
+CNH.US,D,20230124,000000,15.7565,16.0334,15.7473,16.0079,3775617.3175525,0
+CNH.US,D,20230125,000000,15.952,16.1661,15.8868,16.1661,3055429.3168479,0
+CNH.US,D,20230126,000000,16.2778,16.315,16.0497,16.2312,2987576.2542843,0
+CNH.US,D,20230127,000000,16.3428,16.4173,16.2498,16.3615,3708010.3096418,0
+CNH.US,D,20230130,000000,16.4173,16.5197,16.3708,16.408,3735304.1100415,0
+CNH.US,D,20230131,000000,16.4173,16.5011,16.2498,16.4918,3192767.5686897,0
+CNH.US,D,20230201,000000,16.4918,16.7337,16.3941,16.6593,5997134.1072055,0
+CNH.US,D,20230202,000000,16.436,16.4453,14.8444,15.1888,18015858.43495,0
+CNH.US,D,20230203,000000,14.7514,15.0958,14.7467,14.9933,9395664.6107171,0
+CNH.US,D,20230206,000000,14.7234,14.9189,14.6397,14.891,5834581.1630568,0
+CNH.US,D,20230207,000000,14.9189,15.026,14.7793,14.9841,4181613.9415909,0
+CNH.US,D,20230208,000000,14.9283,15.0306,14.7095,14.9189,4799279.8865937,0
+CNH.US,D,20230209,000000,15.1888,15.2307,14.8351,14.891,5403913.5307916,0
+CNH.US,D,20230210,000000,14.8444,15.0958,14.7886,15.0958,7015221.2282398,0
+CNH.US,D,20230213,000000,15.133,15.3005,15.0585,15.2726,4058906.8085602,0
+CNH.US,D,20230214,000000,15.2354,15.3377,14.998,15.1795,5274206.1966113,0
+CNH.US,D,20230215,000000,15.0865,15.3377,15.0166,15.3284,4530063.862149,0
+CNH.US,D,20230216,000000,15.105,15.3237,15.0771,15.1795,4787330.6560511,0
+CNH.US,D,20230217,000000,15.3005,15.603,15.212,15.5704,5576569.7583495,0
+CNH.US,D,20230221,000000,15.254,15.3796,15.1283,15.133,4730411.4456593,0
+CNH.US,D,20230222,000000,15.0771,15.3368,15.0585,15.2726,4493901.3495023,0
+CNH.US,D,20230223,000000,15.4029,15.696,15.3703,15.6541,5905830.6394093,0
+CNH.US,D,20230224,000000,15.133,15.4076,15.0452,15.347,7389737.8993568,0
+CNH.US,D,20230227,000000,15.4401,15.5797,15.3098,15.3191,4030854.4291871,0
+CNH.US,D,20230228,000000,15.3377,15.4586,15.2912,15.3284,2818738.7089806,0
+CNH.US,D,20230301,000000,15.3564,15.4494,15.2074,15.347,6786723.4881801,0
+CNH.US,D,20230302,000000,15.1795,15.5518,15.1516,15.5518,6107097.9730628,0
+CNH.US,D,20230303,000000,15.71,15.8729,15.5797,15.8403,4902550.8509987,0
+CNH.US,D,20230306,000000,15.7473,15.7565,15.5331,15.5704,3311590.4765238,0
+CNH.US,D,20230307,000000,15.5704,15.6076,15.2726,15.3005,3178701.623448,0
+CNH.US,D,20230308,000000,15.2447,15.3657,15.1609,15.3657,3437438.2984202,0
+CNH.US,D,20230309,000000,15.1888,15.3982,14.9841,15.04,4880407.0067172,0
+CNH.US,D,20230310,000000,14.9748,14.9748,14.3093,14.3605,5204599.5917182,0
+CNH.US,D,20230313,000000,14.0627,14.1836,13.8626,13.9045,5932371.2332078,0
+CNH.US,D,20230314,000000,14.1186,14.2581,13.8719,14.072,6288128.6546131,0
+CNH.US,D,20230315,000000,13.2809,13.3926,13.0296,13.2623,9831729.3282278,0
+CNH.US,D,20230316,000000,13.104,13.3321,12.8853,13.253,7187964.4882295,0
+CNH.US,D,20230317,000000,13.011,13.0203,12.7597,12.7783,6691299.4108045,0
+CNH.US,D,20230320,000000,12.9924,13.2344,12.9738,13.1413,4671766.6292741,0
+CNH.US,D,20230321,000000,13.6066,13.7648,13.602,13.737,3747081.4246694,0
+CNH.US,D,20230322,000000,13.709,13.8487,13.5229,13.5415,4114120.8279737,0
+CNH.US,D,20230323,000000,13.6253,13.7928,13.4624,13.5601,4380800.0182027,0
+CNH.US,D,20230324,000000,13.3739,13.588,13.2065,13.5788,6266339.3869056,0
+CNH.US,D,20230327,000000,13.7183,13.9045,13.6253,13.8487,4289587.880736,0
+CNH.US,D,20230328,000000,13.8021,13.8859,13.7409,13.8021,3326428.9689071,0
+CNH.US,D,20230329,000000,13.9324,14.0347,13.8952,14.0069,2218192.3656535,0
+CNH.US,D,20230330,000000,14.2023,14.3326,14.1464,14.2023,6230498.1421244,0
+CNH.US,D,20230331,000000,14.193,14.3419,14.1651,14.2116,4238392.3958276,0
+CNH.US,D,20230403,000000,14.193,14.3,14.0254,14.1464,3809937.106489,0
+CNH.US,D,20230404,000000,14.1371,14.1371,13.5694,13.6625,5534376.2205219,0
+CNH.US,D,20230405,000000,13.4578,13.4717,12.7039,12.7783,17519455.529295,0
+CNH.US,D,20230406,000000,12.8528,12.9738,12.7039,12.8993,7900883.6691678,0
+CNH.US,D,20230410,000000,12.9738,13.3274,12.9738,13.132,4689967.1522633,0
+CNH.US,D,20230411,000000,13.1227,13.2995,13.0762,13.1972,8020334.0700903,0
+CNH.US,D,20230412,000000,13.5043,13.5648,13.36,13.4112,6636654.8628584,0
+CNH.US,D,20230413,000000,13.5973,13.7463,13.3554,13.6253,7258073.9471729,0
+CNH.US,D,20230414,000000,13.6997,13.8207,13.5508,13.6253,4775196.6159001,0
+CNH.US,D,20230417,000000,13.6066,13.6811,13.588,13.6625,2482523.8291732,0
+CNH.US,D,20230418,000000,13.7183,13.844,13.6532,13.7463,3141478.6045028,0
+CNH.US,D,20230419,000000,13.6625,13.6905,13.5136,13.6253,2504690.2374185,0
+CNH.US,D,20230420,000000,13.4856,13.6671,13.4484,13.588,2831711.9136899,0
+CNH.US,D,20230421,000000,13.4112,13.4717,13.2669,13.3461,4001418.1267012,0
+CNH.US,D,20230424,000000,13.495,13.6386,13.4519,13.5142,3855794.7262754,0
+CNH.US,D,20230425,000000,13.3706,13.3993,13.1505,13.1505,3225989.9983051,0
+CNH.US,D,20230426,000000,13.2079,13.2749,13.093,13.1887,3375591.8947867,0
+CNH.US,D,20230427,000000,13.227,13.3802,13.1218,13.3706,3374462.4335371,0
+CNH.US,D,20230428,000000,13.1505,13.5237,13.1505,13.495,3707239.749472,0
+CNH.US,D,20230501,000000,13.562,13.7582,13.4759,13.495,2769737.8053213,0
+CNH.US,D,20230502,000000,13.4854,13.5668,13.227,13.4663,4696905.8771063,0
+CNH.US,D,20230503,000000,13.4472,13.629,13.361,13.3706,4717739.7876673,0
+CNH.US,D,20230504,000000,13.2749,13.3658,12.9303,13.0452,6124530.2689376,0
+CNH.US,D,20230505,000000,12.7581,13.6769,12.5666,13.5907,9032764.4724781,0
+CNH.US,D,20230508,000000,13.7439,13.9927,13.6673,13.8109,6577804.6963699,0
+CNH.US,D,20230509,000000,13.5524,13.6194,13.4567,13.6099,4652414.9252756,0
+CNH.US,D,20230510,000000,13.6864,13.7247,13.385,13.6099,4864893.6474165,0
+CNH.US,D,20230511,000000,13.2653,13.3036,13.1313,13.2462,5282175.7703852,0
+CNH.US,D,20230512,000000,13.4663,13.6003,13.3706,13.4663,6455868.8539375,0
+CNH.US,D,20230515,000000,13.4185,13.5333,13.3371,13.4185,4922761.5579689,0
+CNH.US,D,20230516,000000,13.2079,13.2462,13.026,13.0356,4055941.3197127,0
+CNH.US,D,20230517,000000,13.0643,13.4185,13.0452,13.3132,4396338.5809695,0
+CNH.US,D,20230518,000000,13.3036,13.4185,13.1983,13.4089,8302694.7214808,0
+CNH.US,D,20230519,000000,13.8013,13.8539,13.3036,13.3993,10041832.048719,0
+CNH.US,D,20230522,000000,13.3993,13.5237,13.1696,13.3897,6820827.9792599,0
+CNH.US,D,20230523,000000,13.3419,13.5812,13.2366,13.3802,5209303.0559428,0
+CNH.US,D,20230524,000000,13.0739,13.0739,12.7963,12.8346,4824073.1834393,0
+CNH.US,D,20230525,000000,12.6911,12.7868,12.5427,12.7293,6750767.9472262,0
+CNH.US,D,20230526,000000,12.7868,12.8968,12.6767,12.8346,5433324.0152936,0
+CNH.US,D,20230530,000000,12.7772,12.7963,12.5379,12.6049,4218527.3188292,0
+CNH.US,D,20230531,000000,12.3465,12.4183,12.1934,12.2795,7743046.1499058,0
+CNH.US,D,20230601,000000,12.3082,12.6719,12.2652,12.5762,7645259.4636818,0
+CNH.US,D,20230602,000000,12.7485,13.093,12.7246,13.0452,7871940.5602587,0
+CNH.US,D,20230605,000000,12.8251,12.8251,12.4804,12.5762,8721021.6744677,0
+CNH.US,D,20230606,000000,12.5475,12.7868,12.4996,12.7676,7902613.6351001,0
+CNH.US,D,20230607,000000,12.7772,13.16,12.7198,13.1122,9188203.8342709,0
+CNH.US,D,20230608,000000,13.2366,13.2939,13.1457,13.2653,6430119.0181415,0
+CNH.US,D,20230609,000000,13.1792,13.2079,13.0452,13.1026,3340545.1614896,0
+CNH.US,D,20230612,000000,13.2079,13.3227,13.1505,13.3132,4306741.2724274,0
+CNH.US,D,20230613,000000,13.5237,13.7809,13.5189,13.629,7061636.2225115,0
+CNH.US,D,20230614,000000,13.9257,13.9544,13.6003,13.7247,6701165.6869469,0
+CNH.US,D,20230615,000000,13.9544,13.964,13.8396,13.9353,5874154.5172103,0
+CNH.US,D,20230616,000000,14.0214,14.0214,13.8396,13.9066,4780882.0001511,0
+CNH.US,D,20230620,000000,13.6864,13.7151,13.5429,13.6864,7363639.1150932,0
+CNH.US,D,20230621,000000,13.6099,14.0501,13.5524,13.9831,6976246.4444523,0
+CNH.US,D,20230622,000000,13.9831,14.0023,13.7534,13.763,6262282.748184,0
+CNH.US,D,20230623,000000,13.5429,13.5477,12.9973,13.1409,81038742.263026,0
+CNH.US,D,20230626,000000,13.1887,13.5189,13.16,13.4472,9449819.8673329,0
+CNH.US,D,20230627,000000,13.5237,13.6099,13.2366,13.5812,5570208.2407949,0
+CNH.US,D,20230628,000000,13.4567,13.562,13.4089,13.4759,4958105.0229912,0
+CNH.US,D,20230629,000000,13.3897,13.6099,13.361,13.5237,6127566.5449702,0
+CNH.US,D,20230630,000000,13.7343,13.8731,13.6721,13.7821,4769416.0355325,0
+CNH.US,D,20230703,000000,13.7821,13.9353,13.7439,13.9257,2875523.7101638,0
+CNH.US,D,20230705,000000,13.83,13.8539,13.6577,13.7247,5599353.7741498,0
+CNH.US,D,20230706,000000,13.4854,13.5812,13.3227,13.495,7990718.9263764,0
+CNH.US,D,20230707,000000,13.4472,13.8396,13.4376,13.7439,10265120.582227,0
+CNH.US,D,20230710,000000,13.7056,13.8731,13.6721,13.8109,4203911.191706,0
+CNH.US,D,20230711,000000,13.9066,14.1171,13.8539,14.098,3882012.6459196,0
+CNH.US,D,20230712,000000,14.3085,14.3899,14.1937,14.2128,5047831.8904556,0
+CNH.US,D,20230713,000000,14.4617,14.4617,14.2224,14.3277,3938355.1046457,0
+CNH.US,D,20230714,000000,14.3755,14.3755,14.1698,14.3181,4028527.0696978,0
+CNH.US,D,20230717,000000,14.4713,14.6435,14.4043,14.5957,3964678.5521217,0
+CNH.US,D,20230718,000000,14.5382,14.8158,14.5191,14.7775,4535047.0796824,0
+CNH.US,D,20230719,000000,14.7967,14.9115,14.7297,14.8349,5348909.0636412,0
+CNH.US,D,20230720,000000,14.8637,14.9211,14.7823,14.8828,3755939.2766156,0
+CNH.US,D,20230721,000000,14.8349,14.8445,14.6722,14.6914,5489501.3908768,0
+CNH.US,D,20230724,000000,14.6914,15.0072,14.6722,14.9594,6130753.2765254,0
+CNH.US,D,20230725,000000,14.8158,15.0647,14.811,15.0168,4039935.5686654,0
+CNH.US,D,20230726,000000,14.8637,14.9881,14.768,14.8445,4153545.1606835,0
+CNH.US,D,20230727,000000,14.9498,14.9498,14.476,14.6244,6682656.5231763,0
+CNH.US,D,20230728,000000,14.1171,14.165,13.5429,13.7343,14903433.436748,0
+CNH.US,D,20230731,000000,13.7534,14.0693,13.6769,13.7439,7556920.1304815,0
+CNH.US,D,20230801,000000,13.8204,14.0645,13.8013,13.9353,6382989.870515,0
+CNH.US,D,20230802,000000,13.8683,13.9449,13.7439,13.7917,6680783.1429538,0
+CNH.US,D,20230803,000000,13.5237,13.5333,13.3419,13.4472,5634084.9687815,0
+CNH.US,D,20230804,000000,13.5333,13.5668,13.361,13.3706,3975076.7004618,0
+CNH.US,D,20230807,000000,13.2749,13.4472,13.2605,13.3993,3860376.3059048,0
+CNH.US,D,20230808,000000,13.2557,13.3419,13.1648,13.3323,6437768.218704,0
+CNH.US,D,20230809,000000,13.3227,13.5333,13.3132,13.4376,3771102.8946683,0
+CNH.US,D,20230810,000000,13.4854,13.5907,13.3036,13.3802,4431593.2354402,0
+CNH.US,D,20230811,000000,13.2845,13.3706,13.2462,13.2749,3012933.4851642,0
+CNH.US,D,20230814,000000,13.093,13.1696,13.0069,13.1505,4583530.3270123,0
+CNH.US,D,20230815,000000,13.0165,13.0643,12.6049,12.6815,5365040.1942907,0
+CNH.US,D,20230816,000000,12.6336,12.7628,12.5475,12.5762,3950834.5543819,0
+CNH.US,D,20230817,000000,12.6145,12.7198,12.5188,12.5666,4353224.7151026,0
+CNH.US,D,20230818,000000,12.4135,12.5188,12.3274,12.4901,4417726.25144,0
+CNH.US,D,20230821,000000,12.5571,12.6145,12.3896,12.5475,3741422.4083441,0
+CNH.US,D,20230822,000000,12.4996,12.5188,12.3274,12.3465,3145553.7593617,0
+CNH.US,D,20230823,000000,12.4422,12.5188,12.3609,12.4996,2762199.3567407,0
+CNH.US,D,20230824,000000,12.3561,12.4614,12.2843,12.3082,3570369.1067609,0
+CNH.US,D,20230825,000000,12.4614,12.4996,12.2747,12.4422,3378780.7160019,0
+CNH.US,D,20230828,000000,12.6241,12.7389,12.6145,12.7102,3360628.8840975,0
+CNH.US,D,20230829,000000,12.7102,12.9973,12.6623,12.9878,3509216.2506315,0
+CNH.US,D,20230830,000000,13.0165,13.2462,12.9925,13.2175,5680379.2972234,0
+CNH.US,D,20230831,000000,13.2175,13.3084,13.1505,13.1887,4119546.3918945,0
+CNH.US,D,20230901,000000,13.2845,13.3227,13.1792,13.2366,3465854.7600504,0
+CNH.US,D,20230905,000000,13.4711,13.6099,13.3227,13.3802,13074365.500192,0
+CNH.US,D,20230906,000000,13.1696,13.3706,13.1505,13.2749,6998811.6383532,0
+CNH.US,D,20230907,000000,13.1409,13.2462,13.0069,13.093,9090242.6614338,0
+CNH.US,D,20230908,000000,12.9686,13.0069,12.7868,12.9399,6424368.2737219,0
+CNH.US,D,20230911,000000,13.026,13.0739,12.9399,12.959,6055632.0878841,0
+CNH.US,D,20230912,000000,12.8251,13.1122,12.7868,12.9399,7565226.5291254,0
+CNH.US,D,20230913,000000,12.7389,12.8442,12.5497,12.5858,8272040.4535798,0
+CNH.US,D,20230914,000000,12.8155,13.0165,12.8155,12.9686,8043103.5689938,0
+CNH.US,D,20230915,000000,13.0069,13.0428,12.8538,12.9016,78676609.365046,0
+CNH.US,D,20230918,000000,12.8059,12.892,12.7389,12.7963,6862318.1792786,0
+CNH.US,D,20230919,000000,12.4422,12.514,12.1551,12.2029,8505429.3588729,0
+CNH.US,D,20230920,000000,12.4901,12.6336,12.2699,12.3178,6074373.2039187,0
+CNH.US,D,20230921,000000,12.1264,12.1359,11.9158,11.9445,6026435.3578583,0
+CNH.US,D,20230922,000000,11.9445,12.0067,11.7435,11.7627,4434217.8484457,0
+CNH.US,D,20230925,000000,11.4947,11.7411,11.4947,11.7148,6196386.3637724,0
+CNH.US,D,20230926,000000,11.5138,11.6526,11.4756,11.5521,6238064.6331944,0
+CNH.US,D,20230927,000000,11.5808,11.6622,11.4564,11.6191,6315355.9337834,0
+CNH.US,D,20230928,000000,11.6,11.8392,11.5904,11.7435,5465190.2860156,0
+CNH.US,D,20230929,000000,11.8775,11.9062,11.5665,11.5808,6089725.9362047,0
+CNH.US,D,20231002,000000,11.5043,11.5569,11.2841,11.3224,5665658.6870984,0
+CNH.US,D,20231003,000000,11.2076,11.2793,11.0879,11.1597,5845771.7097686,0
+CNH.US,D,20231004,000000,11.1501,11.2219,10.9396,11.1119,4243163.365826,0
+CNH.US,D,20231005,000000,11.1023,11.2506,11.0449,11.1693,5277079.0895569,0
+CNH.US,D,20231006,000000,11.1214,11.3392,10.9587,11.2363,5171636.9337903,0
+CNH.US,D,20231009,000000,11.1406,11.3846,11.0951,11.3511,3936638.4489259,0
+CNH.US,D,20231010,000000,11.6,11.7818,11.5521,11.6478,6101374.7460765,0
+CNH.US,D,20231011,000000,11.6861,11.7244,11.533,11.6287,5013849.8389469,0
+CNH.US,D,20231012,000000,11.6765,11.6765,11.2315,11.3798,5016656.2523755,0
+CNH.US,D,20231013,000000,11.4181,11.5138,11.2267,11.2458,4360297.1694951,0
+CNH.US,D,20231016,000000,11.2458,11.4325,11.2458,11.3607,3348379.2969653,0
+CNH.US,D,20231017,000000,11.1789,11.5425,11.1693,11.466,6216831.5975666,0
+CNH.US,D,20231018,000000,11.1501,11.1693,10.9491,11.064,10157025.603044,0
+CNH.US,D,20231019,000000,10.997,11.1406,10.8917,10.93,5984119.7421253,0
+CNH.US,D,20231020,000000,10.6907,10.8199,10.6333,10.729,8568681.2785086,0
+CNH.US,D,20231023,000000,10.6046,10.7625,10.5663,10.6046,6392388.1165278,0
+CNH.US,D,20231024,000000,10.5663,10.7099,10.4897,10.6333,7003898.9157113,0
+CNH.US,D,20231025,000000,10.5807,10.7386,10.5472,10.6046,3679482.7952111,0
+CNH.US,D,20231026,000000,10.6142,10.7242,10.5663,10.6333,5320358.0385666,0
+CNH.US,D,20231027,000000,10.6429,10.6438,10.3581,10.394,4619375.3104432,0
+CNH.US,D,20231030,000000,10.461,10.5472,10.3175,10.4419,7355761.0967567,0
+CNH.US,D,20231031,000000,10.4897,10.6381,10.4419,10.5089,6909543.4512667,0
+CNH.US,D,20231101,000000,10.4706,10.5615,10.3175,10.5472,5173894.8114594,0
+CNH.US,D,20231102,000000,10.7864,10.863,10.6572,10.7769,5427703.8746262,0
+CNH.US,D,20231103,000000,10.9779,11.1693,10.9396,11.0831,4717337.5281103,0
+CNH.US,D,20231106,000000,11.0736,11.0831,10.8343,10.8534,8827581.7983537,0
+CNH.US,D,20231107,000000,9.75278,10.0399,9.51351,9.70493,22483668.949083,0
+CNH.US,D,20231108,000000,9.85806,9.99206,9.78628,9.81021,8704000.3486428,0
+CNH.US,D,20231109,000000,9.88678,9.91549,9.70493,9.7145,9072180.6849109,0
+CNH.US,D,20231110,000000,9.57093,9.59486,9.4178,9.53265,9247791.5350331,0
+CNH.US,D,20231113,000000,9.42737,9.45608,9.3508,9.37952,10165253.639437,0
+CNH.US,D,20231114,000000,9.60922,9.81021,9.58051,9.76235,13118361.202595,0
+CNH.US,D,20231115,000000,9.68579,10.016,9.68579,9.89635,22420876.754656,0
+CNH.US,D,20231116,000000,9.79107,9.81739,9.55179,9.59008,11579309.868653,0
+CNH.US,D,20231117,000000,9.73364,9.92506,9.65707,9.89635,12303770.972113,0
+CNH.US,D,20231120,000000,9.96334,10.0878,9.8772,9.88678,14982807.083563,0
+CNH.US,D,20231121,000000,9.59008,9.70971,9.59008,9.65707,11524814.669399,0
+CNH.US,D,20231122,000000,9.47523,9.69536,9.41301,9.66664,12020638.754488,0
+CNH.US,D,20231124,000000,9.66664,9.8772,9.66664,9.79107,5527217.6648702,0
+CNH.US,D,20231127,000000,9.81978,10.0495,9.76235,10.0208,15300668.406159,0
+CNH.US,D,20231128,000000,10.0591,10.1835,9.93463,10.0686,16150052.521074,0
+CNH.US,D,20231129,000000,10.0686,10.3462,10.0686,10.2313,24521509.595706,0
+CNH.US,D,20231130,000000,10.1165,10.327,10.0112,10.2792,86639958.969098,0
+CNH.US,D,20231201,000000,10.3558,10.8247,10.2983,10.7003,23776485.192659,0
+CNH.US,D,20231204,000000,10.4897,10.5711,10.3845,10.4993,16509368.519468,0
+CNH.US,D,20231205,000000,10.4227,10.528,10.3558,10.4897,15777042.980462,0
+CNH.US,D,20231206,000000,10.5185,10.7434,10.4706,10.4897,23577820.168188,0
+CNH.US,D,20231207,000000,10.5089,10.5376,10.394,10.4515,16538295.683349,0
+CNH.US,D,20231208,000000,10.4227,10.6525,10.4227,10.6333,13529408.824845,0
+CNH.US,D,20231211,000000,10.5759,10.662,10.5376,10.6142,18746582.585314,0
+CNH.US,D,20231212,000000,10.5663,10.5663,10.4132,10.5089,10502668.955822,0
+CNH.US,D,20231213,000000,10.4802,10.9204,10.3653,10.9204,13826883.424129,0
+CNH.US,D,20231214,000000,10.863,11.3128,10.863,11.2458,30054397.553084,0
+CNH.US,D,20231215,000000,11.2554,11.3033,10.9598,10.9874,40279823.998093,0
+CNH.US,D,20231218,000000,10.9491,11.1119,10.9013,11.1023,18718138.132902,0
+CNH.US,D,20231219,000000,11.1406,11.4181,11.131,11.399,26789654.809408,0
+CNH.US,D,20231220,000000,11.3607,11.4277,11.1501,11.1693,13950429.349619,0
+CNH.US,D,20231221,000000,11.3128,11.3894,11.1789,11.3894,13285649.981623,0
+CNH.US,D,20231222,000000,11.399,11.5521,11.3894,11.466,9605264.4532758,0
+CNH.US,D,20231226,000000,11.5043,11.5808,11.4468,11.5138,5430549.9915955,0
+CNH.US,D,20231227,000000,11.4947,11.667,11.4947,11.6,19860707.819875,0
+CNH.US,D,20231228,000000,11.6,11.6383,11.5425,11.5617,8133094.7784528,0
+CNH.US,D,20231229,000000,11.7627,11.7627,11.6,11.6574,11735142.086532,0
+CNH.US,D,20240102,000000,11.6095,11.8871,11.5808,11.6383,20691665.31259,0
+CNH.US,D,20240103,000000,11.4564,11.643,11.3128,11.4373,19838463.388789,0
+CNH.US,D,20240104,000000,11.4277,11.5186,11.3751,11.3894,15977591.833456,0
+CNH.US,D,20240105,000000,11.2841,11.7722,11.265,11.5425,20387025.269042,0
+CNH.US,D,20240108,000000,11.3894,11.7722,11.3894,11.7627,16239949.695831,0
+CNH.US,D,20240109,000000,11.667,11.6861,11.4086,11.4373,17143684.823457,0
+CNH.US,D,20240110,000000,11.3607,11.4229,11.2267,11.3128,13267513.822168,0
+CNH.US,D,20240111,000000,11.1789,11.3368,11.0831,11.1214,16753045.86595,0
+CNH.US,D,20240112,000000,11.1884,11.2924,10.9779,10.997,12756463.429225,0
+CNH.US,D,20240116,000000,10.8056,11.0831,10.796,10.9683,12002832.76132,0
+CNH.US,D,20240117,000000,11.0449,11.0927,10.8917,10.93,14435543.927023,0
+CNH.US,D,20240118,000000,10.9874,11.1166,10.9396,11.0736,10603653.866731,0
+CNH.US,D,20240119,000000,11.0353,11.1693,10.9587,11.1501,9769390.531839,0
+CNH.US,D,20240122,000000,11.198,11.3846,11.1597,11.2267,9508853.8081856,0
+CNH.US,D,20240123,000000,11.3128,11.3798,11.1789,11.3511,9886595.3839494,0
+CNH.US,D,20240124,000000,11.5043,11.533,11.3081,11.3224,9142524.9107095,0
+CNH.US,D,20240125,000000,11.4277,11.533,11.3033,11.4277,13980079.535872,0
+CNH.US,D,20240126,000000,11.466,11.5617,11.399,11.4181,11390523.712003,0
+CNH.US,D,20240129,000000,11.3224,11.6335,11.2602,11.5713,10269599.768514,0
+CNH.US,D,20240130,000000,11.4947,11.6718,11.4947,11.5521,10826039.667104,0
+CNH.US,D,20240131,000000,11.533,11.6957,11.4756,11.4851,16026764.668598,0
+CNH.US,D,20240201,000000,11.6,11.7722,11.5473,11.7722,13570066.29534,0
+CNH.US,D,20240202,000000,11.6191,11.8153,11.5138,11.7531,20775622.628694,0
+CNH.US,D,20240205,000000,11.7435,11.7722,11.4038,11.6287,18308035.036987,0
+CNH.US,D,20240206,000000,11.734,12.0307,11.7148,11.8871,20412211.941459,0
+CNH.US,D,20240207,000000,11.9062,11.9637,11.801,11.8392,17133490.41697,0
+CNH.US,D,20240208,000000,11.801,11.8584,11.6,11.6574,18152557.016484,0
+CNH.US,D,20240209,000000,11.5138,11.6095,11.3224,11.5713,15908852.466565,0
+CNH.US,D,20240212,000000,11.6574,11.923,11.6191,11.8871,13144583.301559,0
+CNH.US,D,20240213,000000,11.6095,11.6095,11.2411,11.3128,19516643.205254,0
+CNH.US,D,20240214,000000,11.7818,12.1934,11.533,12.0115,21220474.681351,0
+CNH.US,D,20240215,000000,11.8871,12.0785,11.777,11.8201,17053437.630643,0
+CNH.US,D,20240216,000000,11.7722,11.801,11.5952,11.6287,10298995.016244,0
+CNH.US,D,20240220,000000,11.4086,11.4756,11.2267,11.4277,14261569.280709,0
+CNH.US,D,20240221,000000,11.3703,11.576,11.332,11.4373,8395533.0927391,0
+CNH.US,D,20240222,000000,11.3894,11.5138,11.3416,11.4181,6735860.3125279,0
+CNH.US,D,20240223,000000,11.4181,11.7244,11.3703,11.6957,8905203.2652283,0
+CNH.US,D,20240226,000000,11.6478,11.71,11.4086,11.4947,8640529.0147033,0
+CNH.US,D,20240227,000000,11.4373,11.5234,11.399,11.4468,6826337.3679453,0
+CNH.US,D,20240228,000000,11.4277,11.5138,11.3703,11.399,8380673.5202217,0
+CNH.US,D,20240229,000000,11.4756,11.5138,11.2506,11.4373,22213768.458808,0
+CNH.US,D,20240301,000000,11.4086,11.5904,11.2841,11.5425,14054378.44329,0
+CNH.US,D,20240304,000000,11.5425,11.5665,11.0066,11.1884,21848469.76373,0
+CNH.US,D,20240305,000000,11.1214,11.5043,11.0831,11.2746,13308837.894214,0
+CNH.US,D,20240306,000000,11.2841,11.2985,11.1214,11.198,11359192.39425,0
+CNH.US,D,20240307,000000,11.1119,11.466,11.1119,11.3033,13499222.640792,0
+CNH.US,D,20240308,000000,11.2841,11.399,11.1023,11.3416,11137894.261926,0
+CNH.US,D,20240311,000000,11.3511,11.6,11.3033,11.5808,6352672.0378798,0
+CNH.US,D,20240312,000000,11.5713,11.6574,11.4181,11.4756,7199863.0545861,0
+CNH.US,D,20240313,000000,11.4756,11.8775,11.4756,11.7531,8791672.0354616,0
+CNH.US,D,20240314,000000,11.8105,12.002,11.7531,11.9062,11820726.202975,0
+CNH.US,D,20240315,000000,11.8392,11.9924,11.7627,11.8105,16670004.865771,0
+CNH.US,D,20240318,000000,11.7914,11.9254,11.6765,11.8297,6506327.8748317,0
+CNH.US,D,20240319,000000,11.8105,12.002,11.7531,11.9158,6790849.7163806,0
+CNH.US,D,20240320,000000,11.9158,12.1359,11.8488,12.1264,12246117.251714,0
+CNH.US,D,20240321,000000,12.1168,12.3369,12.0881,12.2987,13477783.773651,0
+CNH.US,D,20240322,000000,12.2699,12.3274,12.1551,12.1838,7174226.0604319,0
+CNH.US,D,20240325,000000,12.2029,12.2221,11.9062,11.9828,10760586.29062,0
+CNH.US,D,20240326,000000,12.002,12.0689,11.9158,12.0115,6604706.9796759,0
+CNH.US,D,20240327,000000,12.0402,12.4039,12.0259,12.4039,8283143.8621821,0
+CNH.US,D,20240328,000000,12.3369,12.4661,12.2604,12.4039,8673348.1704018,0
+CNH.US,D,20240401,000000,12.5188,12.5188,12.1407,12.1742,9656662.7763562,0
+CNH.US,D,20240402,000000,12.1551,12.3561,12.0402,12.2891,11692781.543109,0
+CNH.US,D,20240403,000000,12.2987,12.447,12.2508,12.4326,8283207.5968133,0
+CNH.US,D,20240404,000000,12.4709,12.6049,12.2604,12.2699,8274595.0629741,0
+CNH.US,D,20240405,000000,12.2604,12.3082,12.0977,12.2699,6298592.680973,0
+CNH.US,D,20240408,000000,12.2604,12.3656,12.1742,12.1838,6478198.9610844,0
+CNH.US,D,20240409,000000,12.2125,12.5741,12.1934,12.5666,8479471.6019032,0
+CNH.US,D,20240410,000000,12.4039,12.7293,12.3178,12.5284,11098768.512238,0
+CNH.US,D,20240411,000000,12.5475,12.5954,12.2987,12.4039,9533427.1653813,0
+CNH.US,D,20240412,000000,12.2891,12.3656,12.0546,12.0881,11388538.534968,0
+CNH.US,D,20240415,000000,12.2125,12.3848,12.045,12.1551,7856074.8164339,0
+CNH.US,D,20240416,000000,11.9254,12.0498,11.8105,12.0115,11048072.31493,0
+CNH.US,D,20240417,000000,12.1359,12.1713,11.8105,11.8297,8351527.9868668,0
+CNH.US,D,20240418,000000,11.868,12.0163,11.777,11.868,6423707.9411504,0
+CNH.US,D,20240419,000000,11.8584,11.9445,11.6383,11.7818,7195871.8039169,0
+CNH.US,D,20240422,000000,10.8152,11.3511,10.6812,11.0066,26713782.387983,0
+CNH.US,D,20240423,000000,11.1214,11.1932,10.9491,11.0831,17073411.646099,0
+CNH.US,D,20240424,000000,10.997,11.0161,10.7864,10.9109,15921737.310348,0
+CNH.US,D,20240425,000000,10.7577,10.9109,10.6429,10.8917,19922002.772887,0
+CNH.US,D,20240426,000000,10.8343,10.9396,10.6525,10.9204,15801872.321012,0
+CNH.US,D,20240429,000000,10.8917,11.265,10.8917,11.2267,11701621.849892,0
+CNH.US,D,20240430,000000,11.0831,11.1214,10.863,10.9109,10375029.386321,0
+CNH.US,D,20240501,000000,10.8917,10.9874,10.7386,10.8439,11473924.133707,0
+CNH.US,D,20240502,000000,11.1597,11.2028,10.5902,11.1789,18757539.717714,0
+CNH.US,D,20240503,000000,11.131,11.2458,10.9204,10.9874,9500616.3683229,0
+CNH.US,D,20240506,000000,11.064,11.2171,11.0161,11.0831,7733136.9820142,0
+CNH.US,D,20240507,000000,11.0831,11.399,11.0831,11.3894,7607273.6235438,0
+CNH.US,D,20240508,000000,11.3703,11.4229,11.1214,11.1501,9714787.7150931,0
+CNH.US,D,20240509,000000,11.1693,11.3128,11.131,11.3033,5850891.3768573,0
+CNH.US,D,20240510,000000,11.54,11.625,11.37,11.52,7526727,0
+CNH.US,D,20240513,000000,11.6,11.695,11.39,11.46,7656611,0
+CNH.US,D,20240514,000000,11.63,11.91,11.63,11.77,7490325,0
+CNH.US,D,20240515,000000,11.79,11.87,11.67,11.84,6640829,0
+CNH.US,D,20240516,000000,11.54,11.66,11.43,11.52,14259356,0
+CNH.US,D,20240517,000000,11.61,11.675,11.405,11.45,6638056,0
+CNH.US,D,20240520,000000,11.46,11.4655,11.13,11.14,4860400,0
+CNH.US,D,20240521,000000,11.2,11.24,10.94,10.99,11486300,0
+CNH.US,D,20240522,000000,10.99,11.19,10.95,11.02,8149712,0
+CNH.US,D,20240523,000000,11.04,11.07,10.66,10.68,7254751,0
+CNH.US,D,20240524,000000,10.78,10.82,10.665,10.67,5672477,0
+CNH.US,D,20240528,000000,10.74,10.8,10.52,10.63,8846900,0
+CNH.US,D,20240529,000000,10.42,10.57,10.35,10.51,8714472,0
+CNH.US,D,20240530,000000,10.57,10.73,10.56,10.6,6171388,0
+CNH.US,D,20240531,000000,10.59,10.61,10.34,10.56,19378023,0
+CNH.US,D,20240603,000000,10.56,10.62,10.34,10.39,6108300,0
+CNH.US,D,20240604,000000,10.31,10.37,10.16,10.25,9242745,0
+CNH.US,D,20240605,000000,10.23,10.33,10.125,10.3,7023847,0
+CNH.US,D,20240606,000000,10.25,10.39,10.22,10.31,6100762,0
+CNH.US,D,20240607,000000,10.18,10.42,10.14,10.31,7988577,0
+CNH.US,D,20240610,000000,10.24,10.29,9.96,10.11,12632574,0
+CNH.US,D,20240611,000000,10.08,10.1,9.88,9.96,9960710,0
+CNH.US,D,20240612,000000,10.08,10.35,10.08,10.28,5929245,0
+CNH.US,D,20240613,000000,10.33,10.41,10.16,10.4,6545816,0
+CNH.US,D,20240614,000000,10.25,10.51,10.2,10.4,8474445,0
+CNH.US,D,20240617,000000,10.38,10.46,10.21,10.44,6049879,0
+CNH.US,D,20240618,000000,10.5,10.6,10.23,10.35,6893248,0
+CNH.US,D,20240620,000000,10.26,10.28,10.11,10.18,5324776,0
+CNH.US,D,20240621,000000,10.12,10.19,10.03,10.07,11984192,0
+CNH.US,D,20240624,000000,10.27,10.345,10.19,10.2,5224301,0
+CNH.US,D,20240625,000000,10.12,10.14,9.77,9.91,8526677,0
+CNH.US,D,20240626,000000,10.01,10.2,9.85,10.16,7356062,0
+CNH.US,D,20240627,000000,10.21,10.31,10.12,10.19,4548051,0
+CNH.US,D,20240628,000000,10.15,10.205,9.97,10.13,13019991,0
+CNH.US,D,20240701,000000,10.025,10.13,9.71,9.76,8056917,0
+CNH.US,D,20240702,000000,9.45,9.765,9.42,9.75,8744267,0
+CNH.US,D,20240703,000000,9.87,10.04,9.81,9.92,4216125,0
+CNH.US,D,20240705,000000,9.89,9.94,9.6,9.65,14147456,0
+CNH.US,D,20240708,000000,9.73,9.79,9.59,9.67,8911299,0
+CNH.US,D,20240709,000000,9.65,9.67,9.45,9.47,6675165,0
+CNH.US,D,20240710,000000,9.49,9.64,9.46,9.58,7747157,0
+CNH.US,D,20240711,000000,9.64,10.025,9.63,10.02,11581326,0
+CNH.US,D,20240712,000000,10.05,10.15,9.94,10.08,7457527,0
+CNH.US,D,20240715,000000,10.04,10.255,9.98,10.24,6941570,0
+CNH.US,D,20240716,000000,10.21,10.6,10.21,10.58,5310035,0
+CNH.US,D,20240717,000000,10.47,10.7,10.47,10.66,6833078,0
+CNH.US,D,20240718,000000,10.61,10.82,10.44,10.47,6148697,0
+CNH.US,D,20240719,000000,10.38,10.47,10.24,10.42,6063557,0
+CNH.US,D,20240722,000000,10.47,10.48,10.18,10.28,5327940,0
+CNH.US,D,20240723,000000,10.22,10.255,10.06,10.07,4488600,0
+CNH.US,D,20240724,000000,10.03,10.15,9.87,9.88,7117714,0
+CNH.US,D,20240725,000000,9.88,10.33,9.87,10.24,6962420,0
+CNH.US,D,20240726,000000,10.3,10.465,10.275,10.4,6055667,0
+CNH.US,D,20240729,000000,10.34,10.365,10.03,10.12,9421011,0
+CNH.US,D,20240730,000000,9.85,10.19,9.81,10.17,11359156,0
+CNH.US,D,20240731,000000,10.6,10.78,10.35,10.65,17415347,0
+CNH.US,D,20240801,000000,10.29,10.44,10.05,10.08,13390046,0
+CNH.US,D,20240802,000000,9.95,10.01,9.72,9.9,8868822,0
+CNH.US,D,20240805,000000,9.47,9.89,9.28,9.75,13103868,0
+CNH.US,D,20240806,000000,9.66,9.85,9.58,9.6,10924198,0
+CNH.US,D,20240807,000000,9.78,9.85,9.56,9.57,5700881,0
+CNH.US,D,20240808,000000,9.67,9.905,9.66,9.85,10991420,0
+CNH.US,D,20240809,000000,9.83,9.84,9.58,9.68,5314831,0
+CNH.US,D,20240812,000000,9.69,9.75,9.45,9.45,5617574,0
+CNH.US,D,20240813,000000,9.5,9.66,9.4,9.62,7027723,0
+CNH.US,D,20240814,000000,9.64,9.75,9.63,9.67,4663377,0
+CNH.US,D,20240815,000000,9.69,10.08,9.69,10.02,8734958,0
+CNH.US,D,20240816,000000,9.9,9.98,9.82,9.84,5918100,0
+CNH.US,D,20240819,000000,9.92,10.02,9.89,9.96,7970998,0
+CNH.US,D,20240820,000000,9.9,9.9499,9.765,9.79,5658427,0
+CNH.US,D,20240821,000000,9.9,10.14,9.86,10.13,6005213,0
+CNH.US,D,20240822,000000,10.11,10.17,9.995,10.05,5068473,0
+CNH.US,D,20240823,000000,10.11,10.27,10.02,10.2,3302872,0
+CNH.US,D,20240826,000000,10.22,10.31,10.17,10.24,3352841,0
+CNH.US,D,20240827,000000,10.19,10.235,10.04,10.14,4036640,0
+CNH.US,D,20240828,000000,10.05,10.17,10,10.05,3520105,0
+CNH.US,D,20240829,000000,10.13,10.21,10.02,10.11,3056981,0
+CNH.US,D,20240830,000000,10.15,10.39,10.11,10.34,10140246,0
+CNH.US,D,20240903,000000,10.21,10.24,10.01,10.09,10818126,0
+CNH.US,D,20240904,000000,10.06,10.195,10,10.11,12306613,0
+CNH.US,D,20240905,000000,10.15,10.19,10.05,10.13,14911626,0
+CNH.US,D,20240906,000000,10.13,10.31,10.04,10.07,8913256,0
+CNH.US,D,20240909,000000,10.45,10.77,10.43,10.52,31233581,0
+CNH.US,D,20240910,000000,10.41,10.49,10.055,10.23,13953841,0
+CNH.US,D,20240911,000000,10.21,10.3,9.98,10.17,11096563,0
+CNH.US,D,20240912,000000,10.17,10.25,9.92,10.06,12057636,0
+CNH.US,D,20240913,000000,10.17,10.36,10.14,10.35,10353196,0
+CNH.US,D,20240916,000000,10.39,10.42,10.16,10.28,12014735,0
+CNH.US,D,20240917,000000,10.385,10.555,10.34,10.5,14067476,0
+CNH.US,D,20240918,000000,10.49,10.94,10.47,10.58,12569625,0
+CNH.US,D,20240919,000000,10.79,11.12,10.77,10.95,18380094,0
+CNH.US,D,20240920,000000,10.8,10.91,10.6,10.83,133033219,0
+CNH.US,D,20240923,000000,10.78,10.88,10.644,10.8,8827560,0
+CNH.US,D,20240924,000000,11.14,11.395,11.08,11.25,15143987,0
+CNH.US,D,20240925,000000,11.23,11.24,10.95,10.96,10257860,0
+CNH.US,D,20240926,000000,11.11,11.265,11.08,11.23,9289124,0
+CNH.US,D,20240927,000000,11.38,11.5,11.28,11.33,11081041,0
+CNH.US,D,20240930,000000,11.27,11.29,11.03,11.1,13648704,0
+CNH.US,D,20241001,000000,11.06,11.2099,10.93,11.1,9700891,0
+CNH.US,D,20241002,000000,11.09,11.185,10.984,11.08,7859192,0
+CNH.US,D,20241003,000000,10.97,11,10.795,10.88,7409589,0
+CNH.US,D,20241004,000000,11.01,11.04,10.84,11,8447730,0
+CNH.US,D,20241007,000000,10.91,11.11,10.88,11.09,4856861,0
+CNH.US,D,20241008,000000,10.94,11.03,10.86,10.98,9170846,0
+CNH.US,D,20241009,000000,10.99,11.22,10.925,11.16,9573845,0
+CNH.US,D,20241010,000000,11.11,11.16,11.03,11.12,5240254,0
+CNH.US,D,20241011,000000,11.1,11.28,11.1,11.25,5160542,0
+CNH.US,D,20241014,000000,11.16,11.215,11.02,11.14,6593271,0
+CNH.US,D,20241015,000000,11.1,11.2079,10.95,10.96,8209233,0
+CNH.US,D,20241016,000000,11.03,11.3,11.03,11.15,9870107,0
+CNH.US,D,20241017,000000,11.11,11.14,10.954,11.1,7292916,0
+CNH.US,D,20241018,000000,11.16,11.205,11.055,11.16,5148326,0
+CNH.US,D,20241021,000000,11.11,11.185,10.94,10.97,4119440,0
+CNH.US,D,20241022,000000,10.98,11.09,10.86,10.98,5951380,0
+CNH.US,D,20241023,000000,10.89,11.13,10.89,11.05,9538219,0
+CNH.US,D,20241024,000000,11.11,11.2,11.024,11.18,6763561,0
+CNH.US,D,20241025,000000,11.18,11.39,11.145,11.2,8205375,0
+CNH.US,D,20241028,000000,11.29,11.47,11.245,11.41,6749295,0
+CNH.US,D,20241029,000000,11.36,11.41,11.275,11.3,8797318,0
+CNH.US,D,20241030,000000,11.26,11.495,11.24,11.26,7123239,0
+CNH.US,D,20241031,000000,11.24,11.335,11.15,11.23,10124644,0
+CNH.US,D,20241101,000000,11.23,11.41,11.18,11.26,10042591,0
+CNH.US,D,20241104,000000,11.27,11.465,11.085,11.18,12409642,0
+CNH.US,D,20241105,000000,11.08,11.33,11.04,11.25,17012227,0
+CNH.US,D,20241106,000000,11.57,11.72,11.45,11.58,12682927,0
+CNH.US,D,20241107,000000,11.56,11.72,11.49,11.63,14308742,0
+CNH.US,D,20241108,000000,10.6,10.66,10.31,10.66,22662487,0
+CNH.US,D,20241111,000000,10.58,10.84,10.57,10.72,7788728,0
+CNH.US,D,20241112,000000,10.68,10.7,10.25,10.26,9082210,0
+CNH.US,D,20241113,000000,10.295,10.31,10.0112,10.05,9725902,0
+CNH.US,D,20241114,000000,10.66,10.75,10.53,10.66,19715191,0
+CNH.US,D,20241115,000000,10.64,10.95,10.62,10.9,20679093,0
+CNH.US,D,20241118,000000,10.89,11,10.765,10.99,14049830,0
+CNH.US,D,20241119,000000,10.91,11.1,10.82,11.07,36709328,0
+CNH.US,D,20241120,000000,11.1,11.42,11.1,11.4,18077061,0
+CNH.US,D,20241121,000000,11.4,12.0299,11.34,11.92,14295136,0
+CNH.US,D,20241122,000000,11.88,12.17,11.7,12.15,15719552,0
+CNH.US,D,20241125,000000,12.26,12.76,12.26,12.65,21087824,0
+CNH.US,D,20241126,000000,12.38,12.466618,12.21,12.38,18210841,0
+CNH.US,D,20241127,000000,12.37,12.65,12.34,12.54,9610201,0
+CNH.US,D,20241129,000000,12.45,12.69,12.41,12.56,10763969,0
+CNH.US,D,20241202,000000,12.52,12.55,12.31,12.37,13364145,0
+CNH.US,D,20241203,000000,12.42,12.49,12.33,12.37,12637950,0
+CNH.US,D,20241204,000000,12.265,12.33,11.995,12.24,13260293,0
+CNH.US,D,20241205,000000,12.28,12.46,11.93,11.94,10021904,0
+CNH.US,D,20241206,000000,12.05,12.07,11.9,11.98,9314592,0
+CNH.US,D,20241209,000000,12.075,12.525,12.06,12.06,10407604,0
+CNH.US,D,20241210,000000,12.08,12.21,11.815,12.06,8347081,0
+CNH.US,D,20241211,000000,12.13,12.15,11.91,12.02,8710964,0
+CNH.US,D,20241212,000000,12.02,12.05,11.695,11.75,6847447,0
+CNH.US,D,20241213,000000,11.7,11.88,11.69,11.82,5883543,0
+CNH.US,D,20241216,000000,11.705,11.835,11.575,11.59,6441155,0
+CNH.US,D,20241217,000000,11.8,11.88,11.55,11.6,11020256,0
+CNH.US,D,20241218,000000,11.615,11.65,11.03,11.04,7852658,0
+CNH.US,D,20241219,000000,11.145,11.195,10.9,11,9769068,0
+CNH.US,D,20241220,000000,11.01,11.3,10.97,11.14,14973700,0
+CNH.US,D,20241223,000000,11.07,11.3,11.02,11.2,6258692,0
+CNH.US,D,20241224,000000,11.15,11.22,11.065,11.19,1946775,0
+CNH.US,D,20241226,000000,11.14,11.35,11.12,11.27,5206301,0
+CNH.US,D,20241227,000000,11.175,11.38,11.125,11.29,4433481,0
+CNH.US,D,20241230,000000,11.16,11.28,11.08,11.21,3688546,0
+CNH.US,D,20241231,000000,11.3,11.41,11.27,11.33,5349723,0
+CNH.US,D,20250102,000000,11.35,11.4,11.09,11.09,5653302,0
+CNH.US,D,20250103,000000,11.18,11.29,11.06,11.2,5703781,0
+CNH.US,D,20250106,000000,11.52,11.72,11.36,11.36,8714091,0
+CNH.US,D,20250107,000000,11.375,11.5,11.32,11.38,9044119,0
+CNH.US,D,20250108,000000,11.22,11.28,11.12,11.25,6467831,0
+CNH.US,D,20250110,000000,11.165,11.42,11.01,11.32,11439884,0
+CNH.US,D,20250113,000000,11.195,11.77,11.15,11.67,19935376,0
+CNH.US,D,20250114,000000,11.59,11.73,11.51,11.65,9889969,0
+CNH.US,D,20250115,000000,11.78,11.835,11.63,11.64,8149362,0
+CNH.US,D,20250116,000000,11.71,12.055,11.645,12.05,8196033,0
+CNH.US,D,20250117,000000,12.07,12.31,12.03,12.27,11249051,0
+CNH.US,D,20250121,000000,12.31,12.77,12.23,12.71,22410226,0
+CNH.US,D,20250122,000000,12.68,12.95,12.65,12.69,14317696,0
+CNH.US,D,20250123,000000,12.642,12.98,12.642,12.83,14505926,0
+CNH.US,D,20250124,000000,12.89,13.15,12.84,12.96,17041542,0
+CNH.US,D,20250127,000000,12.9,13.23,12.83,13.16,15564736,0
+CNH.US,D,20250128,000000,13.09,13.32,12.99,13.16,23404396,0
+CNH.US,D,20250129,000000,13.17,13.28,12.98,13.09,9488878,0
+CNH.US,D,20250130,000000,13.17,13.32,12.91,13.23,17447747,0
+CNH.US,D,20250131,000000,13.16,13.205,12.82,12.88,18100893,0
+CNH.US,D,20250203,000000,12.44,12.66,12.23,12.56,22660706,0
+CNH.US,D,20250204,000000,12.435,13.09,12.425,12.73,23229870,0
+CNH.US,D,20250205,000000,12.895,13,12.41,12.57,13493019,0
+CNH.US,D,20250206,000000,12.63,12.75,12.175,12.18,21482243,0
+CNH.US,D,20250207,000000,12.3,12.5,12.19,12.4,10438679,0
+CNH.US,D,20250210,000000,12.375,12.38,12.16,12.3,10056486,0
+CNH.US,D,20250211,000000,12.265,12.525,12.24,12.28,9676783,0
+CNH.US,D,20250212,000000,12.23,12.585,12.065,12.53,18414948,0
+CNH.US,D,20250213,000000,12.3,12.69,12.28,12.46,13158906,0
+CNH.US,D,20250214,000000,12.535,12.845,12.52,12.81,10076214,0
+CNH.US,D,20250218,000000,12.81,13.33,12.78,13.3,26960207,0
+CNH.US,D,20250219,000000,12.96,13.48,12.87,13.46,20231004,0
+CNH.US,D,20250220,000000,13.43,13.51,13.22,13.31,13888806,0
+CNH.US,D,20250221,000000,13.33,13.37,12.78,12.98,13365164,0
+CNH.US,D,20250224,000000,13.065,13.13,12.8801,13.05,16984422,0
+CNH.US,D,20250225,000000,13.05,13.07,12.595,12.79,33937397,0
+CNH.US,D,20250226,000000,12.84,13.045,12.625,12.73,16675185,0
+CNH.US,D,20250227,000000,12.805,13.07,12.655,12.74,17673662,0
+CNH.US,D,20250228,000000,12.75,12.9,12.6,12.88,40762387,0
+CNH.US,D,20250303,000000,12.665,12.825,12.04,12.15,11731412,0
+CNH.US,D,20250304,000000,11.9,11.99,11.4446,11.77,31470586,0
+CNH.US,D,20250305,000000,11.89,12.05,11.74,12,14395361,0
+CNH.US,D,20250306,000000,11.94,12.71,11.885,12.71,31546889,0
+CNH.US,D,20250307,000000,12.55,13.42,12.49,13.39,25707737,0
+CNH.US,D,20250310,000000,13.275,13.865,13.26,13.54,31763906,0
+CNH.US,D,20250311,000000,13.43,13.54,12.99,13.11,18469300,0
+CNH.US,D,20250312,000000,13.215,13.22,12.74,12.77,19163618,0
+CNH.US,D,20250313,000000,12.71,12.955,12.47,12.55,16527960,0
+CNH.US,D,20250314,000000,12.76,12.9675,12.7,12.93,17899210,0
+CNH.US,D,20250317,000000,12.93,13.305,12.92,13.27,12984711,0
+CNH.US,D,20250318,000000,13.18,13.295,12.87,13.02,14725194,0
+CNH.US,D,20250319,000000,12.93,13.09,12.82,12.93,27512001,0
+CNH.US,D,20250320,000000,12.85,12.985,12.565,12.95,34277289,0
+CNH.US,D,20250321,000000,12.81,12.855,12.45,12.53,31157501,0
+CNH.US,D,20250324,000000,12.7,12.86,12.61,12.78,35043835,0
+CNH.US,D,20250325,000000,12.76,12.81,12.335,12.43,26838019,0
+CNH.US,D,20250326,000000,12.4849,12.71,12.36,12.65,18162224,0
+CNH.US,D,20250327,000000,12.61,12.88,12.465,12.75,18983444,0
+CNH.US,D,20250328,000000,12.58,12.7,12.12,12.19,17985761,0
+CNH.US,D,20250331,000000,12.08,12.39,11.92,12.28,13472616,0
+CNH.US,D,20250401,000000,12.255,12.54,12.11,12.46,15693856,0
+CNH.US,D,20250402,000000,12.33,12.465,12.175,12.34,12426892,0
+CNH.US,D,20250403,000000,11.95,11.96,11.245,11.27,25558993,0
+CNH.US,D,20250404,000000,10.83,11,10.37,10.72,19388313,0
+CNH.US,D,20250407,000000,10.26,11.105,10.19,10.81,20318620,0
+CNH.US,D,20250408,000000,11.15,11.19,10.11,10.32,18222216,0
+CNH.US,D,20250409,000000,10.15,11.74,10,11.61,31593834,0
+CNH.US,D,20250410,000000,11.24,11.39,10.8,11.19,17774457,0
+CNH.US,D,20250411,000000,11.34,11.62,11.03,11.54,13516834,0
+CNH.US,D,20250414,000000,11.7,11.8299,11.55,11.62,8930760,0
+CNH.US,D,20250415,000000,11.525,11.695,11.48,11.56,12502204,0
+CNH.US,D,20250416,000000,11.5,11.57,11,11.1,14795679,0
+CNH.US,D,20250417,000000,11.155,11.215,10.95,11.12,19920609,0
+CNH.US,D,20250421,000000,11.02,11.06,10.755,10.95,10136822,0
+CNH.US,D,20250422,000000,11.15,11.425,11.075,11.28,15364932,0
+CNH.US,D,20250423,000000,11.55,11.7494,11.27,11.3,11859377,0
+CNH.US,D,20250424,000000,11.42,11.8585,11.4,11.8,23593796,0
+CNH.US,D,20250425,000000,11.8,11.82,11.59,11.64,13581987,0
+CNH.US,D,20250428,000000,11.64,11.855,11.62,11.73,12893329,0
+CNH.US,D,20250429,000000,11.51,11.76,11.39,11.61,16966562,0
+CNH.US,D,20250430,000000,11.415,11.57,11.25,11.57,22667059,0
+CNH.US,D,20250501,000000,11.9599,12.58,11.8,12.41,19518898,0
+CNH.US,D,20250502,000000,12.39,12.51,12.29,12.4,18556796,0
+CNH.US,D,20250505,000000,12.34,12.62,12.25,12.42,10810160,0
+CNH.US,D,20250506,000000,12.34,12.57,12.3,12.38,10066664,0
+CNH.US,D,20250507,000000,12.3,12.4,12.17,12.2,11557990,0
+CNH.US,D,20250508,000000,12.405,12.78,12.38,12.61,20336754,0
+CNH.US,D,20250509,000000,12.62,12.81,12.61,12.77,12000203,0
+CNH.US,D,20250512,000000,13.33,13.52,13.17,13.3,19811620,0
+CNH.US,D,20250513,000000,13.3,13.445,13.22,13.37,20174674,0
+CNH.US,D,20250514,000000,13.28,13.42,13.23,13.33,16129983,0
+CNH.US,D,20250515,000000,13.23,13.56,13.21,13.4,22628930,0
+CNH.US,D,20250516,000000,13.39,13.78,13.38,13.67,23135428,0
+CNH.US,D,20250519,000000,13.5,13.73,13.44,13.67,12602259,0
+CNH.US,D,20250520,000000,13.75,13.77,13.55,13.61,10538041,0
+CNH.US,D,20250521,000000,13.27,13.272,12.84,12.85,8412516,0
+CNH.US,D,20250522,000000,12.785,13.05,12.73,12.96,16436846,0
+CNH.US,D,20250523,000000,12.725,12.9199,12.72,12.76,17826511,0
+CNH.US,D,20250527,000000,12.96,13.115,12.8,12.95,25436869,0
+CNH.US,D,20250528,000000,12.975,13.06,12.825,12.85,15442758,0
+CNH.US,D,20250529,000000,12.94,12.96,12.63,12.65,21821437,0
+CNH.US,D,20250530,000000,12.65,12.7315,12.455,12.51,31290917,0
+CNH.US,D,20250602,000000,12.65,12.6721,12.305,12.4,19359140,0
+CNH.US,D,20250603,000000,12.39,12.645,12.275,12.56,17470450,0
+CNH.US,D,20250604,000000,12.63,12.685,12.43,12.44,11456637,0
+CNH.US,D,20250605,000000,12.5,12.67,12.37,12.55,19774046,0
+CNH.US,D,20250606,000000,12.72,13.0099,12.71,12.73,13087911,0
+CNH.US,D,20250609,000000,12.78,12.99,12.74,12.85,12613655,0
+CNH.US,D,20250610,000000,12.88,12.99,12.715,12.88,19295385,0
+CNH.US,D,20250611,000000,12.96,12.97,12.78,12.94,13751910,0
+CNH.US,D,20250612,000000,12.81,12.84,12.67,12.78,9460699,0
+CNH.US,D,20250613,000000,12.64,12.8,12.545,12.57,19095066,0
+CNH.US,D,20250616,000000,12.74,13.055,12.675,12.98,16560967,0
+CNH.US,D,20250617,000000,12.87,12.98,12.75,12.75,20854862,0
+CNH.US,D,20250618,000000,12.74,13.03,12.64,12.82,15239465,0
+CNH.US,D,20250620,000000,12.94,13.04,12.745,12.79,55613681,0
+CNH.US,D,20250623,000000,12.75,12.87,12.34,12.73,27389221,0
+CNH.US,D,20250624,000000,12.87,12.95,12.5901,12.88,16793873,0
+CNH.US,D,20250625,000000,12.89,12.91,12.47,12.6,17356466,0
+CNH.US,D,20250626,000000,12.7,12.92,12.66,12.9,17650704,0
+CNH.US,D,20250627,000000,12.95,13.135,12.87,13.03,25758090,0
+CNH.US,D,20250630,000000,12.9925,13.055,12.83,12.96,18487591,0
+CNH.US,D,20250701,000000,12.99,13.5592,12.94,13.36,53478544,0
+CNH.US,D,20250702,000000,13.34,13.77,13.25,13.76,21905316,0
+CNH.US,D,20250703,000000,13.79,13.87,13.64,13.69,16915592,0
+CNH.US,D,20250707,000000,13.63,13.715,13.37,13.47,15252875,0
+CNH.US,D,20250708,000000,13.505,13.845,13.48,13.7,36412011,0
+CNH.US,D,20250709,000000,13.82,13.83,13.51,13.69,37092195,0
+CNH.US,D,20250710,000000,13.73,14.27,13.705,13.8,24423428,0
+CNH.US,D,20250711,000000,13.65,13.6844,13.39,13.46,22120428,0
+CNH.US,D,20250714,000000,13.415,13.44,13.18,13.34,19849804,0
+CNH.US,D,20250715,000000,13.35,13.4299,13.1,13.12,25181426,0
+CNH.US,D,20250716,000000,12.84,13.04,12.75,12.91,29725658,0
+CNH.US,D,20250717,000000,12.91,13.14,12.86,12.97,24371091,0
+CNH.US,D,20250718,000000,13.07,13.11,12.8909,12.96,10375918,0
+CNH.US,D,20250721,000000,13.02,13.0699,12.645,12.66,10600128,0
+CNH.US,D,20250722,000000,12.67,13.16,12.63,13.06,29102251,0
+CNH.US,D,20250723,000000,13.13,13.475,13.13,13.38,21477754,0
+CNH.US,D,20250724,000000,13.3,13.35,13.16,13.21,11940828,0
+CNH.US,D,20250725,000000,13.24,13.325,13.01,13.31,14143341,0
+CNH.US,D,20250728,000000,13.26,13.28,12.97,12.99,11455015,0
+CNH.US,D,20250729,000000,13.12,13.14,12.745,12.81,17384650,0
+CNH.US,D,20250730,000000,12.81,12.875,12.51,12.63,15844747,0
+CNH.US,D,20250731,000000,12.75,13.155,12.74,12.96,27359472,0
+CNH.US,D,20250801,000000,12.98,13.165,12.39,12.47,20346606,0
+CNH.US,D,20250804,000000,12.505,12.61,12.29,12.53,9949850,0
+CNH.US,D,20250805,000000,12.61,12.685,12.435,12.62,13578966,0
+CNH.US,D,20250806,000000,12.58,12.6,12.38,12.42,8083112,0
+CNH.US,D,20250807,000000,12.53,12.555,12.28,12.44,7602200,0
+CNH.US,D,20250808,000000,12.48,12.605,12.41,12.43,10377048,0
+CNH.US,D,20250811,000000,12.49,12.6,12.375,12.47,8703291,0
+CNH.US,D,20250812,000000,12.54,12.635,12.43,12.52,13950441,0
+CNH.US,D,20250813,000000,12.54,12.86,12.5,12.83,8871774,0
+CNH.US,D,20250814,000000,12.55,12.55,11.955,12.15,16176453,0
+CNH.US,D,20250815,000000,12.16,12.26,12.07,12.19,8920804,0
+CNH.US,D,20250818,000000,12.11,12.265,12.02,12.2,10742668,0
+CNH.US,D,20250819,000000,12.21,12.43,12.15,12.23,9909721,0
+CNH.US,D,20250820,000000,12.2,12.28,12.11,12.18,7568285,0
+CNH.US,D,20250821,000000,12.15,12.19,11.97,11.97,9337709,0
+CNH.US,D,20250822,000000,12.08,12.41,12.0298,12.37,8625936,0
+CNH.US,D,20250825,000000,12.355,12.36,12.21,12.23,8049833,0
+CNH.US,D,20250826,000000,12.25,12.305,12.01,12.07,10259073,0
+CNH.US,D,20250827,000000,12.02,12.11,11.91,12.07,8373075,0
+CNH.US,D,20250828,000000,12.18,12.2,11.8901,11.93,6269621,0
+CNH.US,D,20250829,000000,11.79,11.81,11.37,11.45,13669844,0
+CNH.US,D,20250902,000000,11.2,11.2991,10.93,11.2,17240853,0
+CNH.US,D,20250903,000000,11.16,11.25,11.06,11.22,11258971,0
+CNH.US,D,20250904,000000,11.245,11.38,11.155,11.36,11957980,0
+CNH.US,D,20250905,000000,11.4,11.615,11.37,11.46,12829638,0
+CNH.US,D,20250908,000000,11.425,11.53,11.385,11.5,17020015,0
+CNH.US,D,20250909,000000,11.45,11.555,11.3,11.33,10706656,0
+CNH.US,D,20250910,000000,11.34,11.51,11.16,11.24,9903267,0
+CNH.US,D,20250911,000000,11.26,11.42,11.18,11.22,14948984,0
+CNH.US,D,20250912,000000,11.09,11.09,10.86,10.97,18123507,0
+CNH.US,D,20250915,000000,11.04,11.05,10.85,10.88,10146476,0
+CNH.US,D,20250916,000000,10.89,11,10.815,10.93,10714005,0
+CNH.US,D,20250917,000000,10.95,11.085,10.77,10.85,9567396,0
+CNH.US,D,20250918,000000,10.89,11.135,10.84,11.09,11902917,0
+CNH.US,D,20250919,000000,11.085,11.19,10.905,10.97,27287517,0
+CNH.US,D,20250922,000000,10.945,11.08,10.885,11,12318685,0
+CNH.US,D,20250923,000000,11.03,11.125,10.895,10.96,10060869,0
+CNH.US,D,20250924,000000,10.96,11.1,10.82,10.87,9423195,0
+CNH.US,D,20250925,000000,10.775,10.835,10.72,10.8,8665821,0
+CNH.US,D,20250926,000000,10.84,10.965,10.83,10.88,7012309,0
+CNH.US,D,20250929,000000,10.92,10.95,10.785,10.91,8596422,0
+CNH.US,D,20250930,000000,10.89,10.935,10.73,10.85,8836018,0
+CNH.US,D,20251001,000000,10.86,10.935,10.54,10.56,10830038,0
+CNH.US,D,20251002,000000,10.62,10.935,10.615,10.84,11738808,0
+CNH.US,D,20251003,000000,10.87,11.04,10.85,10.91,7730290,0
+CNH.US,D,20251006,000000,10.99,11.095,10.88,10.96,8803716,0
+CNH.US,D,20251007,000000,10.99,11.07,10.94,10.96,8432229,0
+CNH.US,D,20251008,000000,10.93,10.95,10.675,10.68,11165895,0
+CNH.US,D,20251009,000000,10.71,10.73,10.49,10.49,10854724,0
+CNH.US,D,20251010,000000,10.54,10.64,10.065,10.1,12543666,0
+CNH.US,D,20251013,000000,10.4,10.42,10.06,10.06,10063453,0
+CNH.US,D,20251014,000000,9.96,10.325,9.87,10.26,18727654,0
+CNH.US,D,20251015,000000,10.315,10.35,10.165,10.24,19435916,0
+CNH.US,D,20251016,000000,10.295,10.45,10.235,10.45,27007585,0
+CNH.US,D,20251017,000000,10.4,10.52,10.35,10.44,13267870,0
+CNH.US,D,20251020,000000,10.4,10.6,10.39,10.51,6686660,0
+CNH.US,D,20251021,000000,10.48,10.78,10.475,10.65,10881467,0
+CNH.US,D,20251022,000000,10.5325,10.775,10.5325,10.61,10066229,0
+CNH.US,D,20251023,000000,10.66,10.81,10.545,10.79,8754436,0
+CNH.US,D,20251024,000000,10.88,10.89,10.71,10.78,7055897,0
+CNH.US,D,20251027,000000,10.865,11.055,10.78,10.83,8079606,0
+CNH.US,D,20251028,000000,10.79,10.8,10.6,10.6,11270302,0
+CNH.US,D,20251029,000000,10.58,10.855,10.5,10.62,10840326,0
+CNH.US,D,20251030,000000,10.52,10.825,10.35,10.38,16304493,0
+CNH.US,D,20251031,000000,10.28,10.509,10.23,10.49,13745115,0
+CNH.US,D,20251103,000000,10.42,10.45,10.24,10.41,11335545,0
+CNH.US,D,20251104,000000,10.28,10.37,10.18,10.3,12711501,0
+CNH.US,D,20251105,000000,10.275,10.56,10.25,10.47,8656064,0
+CNH.US,D,20251106,000000,10.48,10.605,10.24,10.26,13588476,0
+CNH.US,D,20251107,000000,9.12,9.73,9,9.66,35861414,0
+CNH.US,D,20251110,000000,9.71,9.78,9.435,9.63,10777746,0
+CNH.US,D,20251111,000000,9.6,9.98,9.57,9.88,14612203,0
+CNH.US,D,20251112,000000,9.92,10.36,9.91,10.33,15664568,0
+CNH.US,D,20251113,000000,10.28,10.4,10.07,10.1,18497309,0
+CNH.US,D,20251114,000000,9.96,10.085,9.88,10.05,13113988,0
+CNH.US,D,20251117,000000,10.02,10.08,9.705,9.76,14842668,0
+CNH.US,D,20251118,000000,9.62,9.74,9.4346,9.51,10916576,0
+CNH.US,D,20251119,000000,9.52,9.64,9.385,9.59,13143364,0
+CNH.US,D,20251120,000000,9.86,9.9,9.36,9.4,11328555,0
+CNH.US,D,20251121,000000,9.44,9.79,9.38,9.69,10098400,0
+CNH.US,D,20251124,000000,9.595,9.67,9.47,9.55,14556769,0
+CNH.US,D,20251125,000000,9.62,9.77,9.55,9.72,11081862,0
+CNH.US,D,20251126,000000,9.54,9.6,9.36,9.4,28173068,0
+CNH.US,D,20251128,000000,9.25,9.5,9.23,9.43,7813140,0
+CNH.US,D,20251201,000000,9.38,9.5601,9.295,9.32,18124281,0
+CNH.US,D,20251202,000000,9.36,9.36,9.12,9.28,21143731,0
+CNH.US,D,20251203,000000,9.32,9.5,9.26,9.5,13536141,0
+CNH.US,D,20251204,000000,9.52,9.56,9.41,9.47,7290676,0
+CNH.US,D,20251205,000000,9.46,9.67,9.42,9.44,9875424,0
+CNH.US,D,20251208,000000,9.44,9.525,9.23,9.24,16196326,0
+CNH.US,D,20251209,000000,9.24,9.43,9.2,9.36,18433165,0
+CNH.US,D,20251210,000000,9.33,9.835,9.32,9.82,16190841,0
+CNH.US,D,20251211,000000,9.8,10.05,9.77,9.92,12428996,0
+CNH.US,D,20251212,000000,9.95,10.0355,9.8,9.9,11265182,0
+CNH.US,D,20251215,000000,9.935,9.96,9.56,9.57,15005745,0
+CNH.US,D,20251216,000000,9.5601,9.745,9.56,9.63,8870716,0
+CNH.US,D,20251217,000000,9.565,9.82,9.53,9.58,11231468,0
+CNH.US,D,20251218,000000,9.64,9.745,9.465,9.65,10211344,0
+CNH.US,D,20251219,000000,9.61,9.665,9.49,9.61,16584165,0
+CNH.US,D,20251222,000000,9.65,9.66,9.41,9.42,10852233,0
+CNH.US,D,20251223,000000,9.42,9.47,9.34,9.36,8078944,0
+CNH.US,D,20251224,000000,9.4,9.42,9.325,9.39,2669438,0
+CNH.US,D,20251226,000000,9.4,9.465,9.35,9.44,4106359,0
+CNH.US,D,20251229,000000,9.435,9.48,9.34,9.39,7193135,0
+CNH.US,D,20251230,000000,9.395,9.405,9.32,9.34,6597687,0
+CNH.US,D,20251231,000000,9.3,9.39,9.215,9.22,10638175,0
+CNH.US,D,20260102,000000,9.32,9.47,9.21,9.35,9290182,0
+CNH.US,D,20260105,000000,9.36,9.68,9.275,9.65,13491826,0
+CNH.US,D,20260106,000000,9.64,10.09,9.63,10.04,17202269,0
+CNH.US,D,20260107,000000,10.08,10.205,9.8,9.9,13032638,0
+CNH.US,D,20260108,000000,9.79,10.3998,9.77,10.31,14487034,0
+CNH.US,D,20260109,000000,10.34,10.44,10.015,10.19,9880816,0
+CNH.US,D,20260112,000000,10.175,10.37,10.085,10.26,9331139,0
+CNH.US,D,20260113,000000,10.345,10.5051,10.27,10.45,12428346,0
+CNH.US,D,20260114,000000,10.795,10.94,10.6,10.83,20764359,0
+CNH.US,D,20260115,000000,10.7205,10.91,10.665,10.82,14264819,0
+CNH.US,D,20260116,000000,10.88,10.96,10.745,10.92,18776631,0
+CNH.US,D,20260120,000000,10.6,10.775,10.54,10.63,14481938,0
+CNH.US,D,20260121,000000,10.75,11.035,10.69,11.01,13191154,0
+CNH.US,D,20260122,000000,11.02,11.25,11.005,11.05,10939627,0
+CNH.US,D,20260123,000000,11.035,11.06,10.72,10.88,11306776,0
+CNH.US,D,20260126,000000,10.88,11.018,10.825,10.93,12566843,0
+CNH.US,D,20260127,000000,10.83,10.92,10.715,10.8,9104933,0
+CNH.US,D,20260128,000000,10.865,10.95,10.695,10.76,8502500,0
+CNH.US,D,20260129,000000,10.835,10.963079,10.615,10.85,9116013,0
+CNH.US,D,20260130,000000,10.72,10.77,10.52,10.76,11132255,0
+CNH.US,D,20260202,000000,10.7,10.97,10.67,10.96,8174997,0
+CNH.US,D,20260203,000000,10.94,11.25,10.94,11.22,10454316,0
+CNH.US,D,20260204,000000,11.39,11.97,11.39,11.96,20978998,0
+CNH.US,D,20260205,000000,11.8,12.07,11.8,11.93,14982793,0
+CNH.US,D,20260206,000000,12,12.52,11.95,12.36,12794865,0
+CNH.US,D,20260209,000000,12.34,12.44,12.245,12.37,8538611,0
+CNH.US,D,20260210,000000,12.41,12.56,12.335,12.39,12803637,0
+CNH.US,D,20260211,000000,12.435,12.84,12.41,12.8,17218281,0
+CNH.US,D,20260212,000000,12.73,12.89,12.49,12.69,22198443,0
+CNH.US,D,20260213,000000,12.635,12.865,12.385,12.75,20597428,0
+CNH.US,D,20260217,000000,11.99,13.3101,11.99,13.09,26783430,0
+CNH.US,D,20260218,000000,12.935,12.935,12.44,12.67,21769770,0
diff --git a/daily/us/nyse stocks/1/copl.us.txt b/daily/us/nyse stocks/1/copl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4add13eb9da313f14eab3c177d65b1c53728d271
--- /dev/null
+++ b/daily/us/nyse stocks/1/copl.us.txt	
@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COPL.US,D,20250613,000000,10.03,10.04,10.03,10.03,26758,0
+COPL.US,D,20250617,000000,10.03,10.03,10.03,10.03,539,0
+COPL.US,D,20250618,000000,10.02,10.04,10.02,10.03,168543,0
+COPL.US,D,20250620,000000,10.04,10.04,10.03,10.03,2850,0
+COPL.US,D,20250623,000000,10.03,10.04,10.03,10.04,49601,0
+COPL.US,D,20250624,000000,10.04,10.04,10.04,10.04,32636,0
+COPL.US,D,20250625,000000,10.03,10.04,10.03,10.04,553340,0
+COPL.US,D,20250626,000000,10.06,10.06,10.06,10.06,109,0
+COPL.US,D,20250627,000000,10.05,10.05,10.05,10.05,1043,0
+COPL.US,D,20250630,000000,10.04,10.11,10.04,10.07,246660,0
+COPL.US,D,20250701,000000,10.06,10.08,10.06,10.07,56053,0
+COPL.US,D,20250702,000000,10.05,10.05,10.05,10.05,102,0
+COPL.US,D,20250708,000000,10.055,10.06,10.055,10.06,25668,0
+COPL.US,D,20250709,000000,10.06,10.06,10.04,10.04,30175,0
+COPL.US,D,20250710,000000,10.06,10.06,10.06,10.06,12666,0
+COPL.US,D,20250711,000000,10.03,10.04,10.03,10.04,10202,0
+COPL.US,D,20250714,000000,10.0393,10.06,10.03,10.06,196269,0
+COPL.US,D,20250715,000000,10.06,10.06,10.05,10.06,4471,0
+COPL.US,D,20250716,000000,10.06,10.07,10.05,10.07,484748,0
+COPL.US,D,20250717,000000,10.07,10.07,10.07,10.07,556,0
+COPL.US,D,20250718,000000,10.08,10.09,10.06,10.07,2230,0
+COPL.US,D,20250721,000000,10.07,10.07,10.07,10.07,17059,0
+COPL.US,D,20250722,000000,10.06,10.06,10.06,10.06,16636,0
+COPL.US,D,20250723,000000,10.075,10.0861,10.075,10.0861,16116,0
+COPL.US,D,20250724,000000,10.08,10.08,10.08,10.08,15385,0
+COPL.US,D,20250725,000000,10.0621,10.0748,10.06,10.07,19507,0
+COPL.US,D,20250728,000000,10.08,10.08,10.06,10.06,17099,0
+COPL.US,D,20250729,000000,10.06,10.07,10.055,10.06,63364,0
+COPL.US,D,20250730,000000,10.08,10.08,10.05,10.0539,54258,0
+COPL.US,D,20250731,000000,10.06,10.08,10.05,10.07,66184,0
+COPL.US,D,20250801,000000,10.09,10.1,10.09,10.09,6000,0
+COPL.US,D,20250804,000000,10.09,10.1,10.09,10.09,6080,0
+COPL.US,D,20250806,000000,10.0896,10.1,10.08,10.08,7273,0
+COPL.US,D,20250807,000000,10.09,10.1,10.09,10.09,14500,0
+COPL.US,D,20250808,000000,10.1,10.3,10.1,10.1,5350,0
+COPL.US,D,20250811,000000,10.09,10.2,10.06,10.07,63728,0
+COPL.US,D,20250812,000000,10.08,10.09,10.08,10.09,6761,0
+COPL.US,D,20250813,000000,10.06,10.1,10.06,10.07,198429,0
+COPL.US,D,20250814,000000,10.06,10.07,10.06,10.07,356971,0
+COPL.US,D,20250815,000000,10.07,10.07,10.07,10.07,13520,0
+COPL.US,D,20250819,000000,10.08,10.09,10.08,10.09,7805,0
+COPL.US,D,20250820,000000,10.09,10.1,10.09,10.095,105457,0
+COPL.US,D,20250821,000000,10.07,10.1,10.07,10.07,978,0
+COPL.US,D,20250822,000000,10.07,10.2,10.07,10.07,497,0
+COPL.US,D,20250825,000000,10.09,10.15,10.08,10.08,532,0
+COPL.US,D,20250826,000000,10.08,10.15,10.08,10.08,253,0
+COPL.US,D,20250827,000000,10.09,10.1,10.08,10.08,45214,0
+COPL.US,D,20250829,000000,10.08,10.1,10.08,10.08,1063,0
+COPL.US,D,20250902,000000,10.08,10.1,10.08,10.08,8298,0
+COPL.US,D,20250903,000000,10.0819,10.1,10.0819,10.0819,427,0
+COPL.US,D,20250904,000000,10.1,10.15,10.1,10.1,410,0
+COPL.US,D,20250908,000000,10.1,10.1,10.1,10.1,6853,0
+COPL.US,D,20250909,000000,10.087,10.105,10.08,10.1,57796,0
+COPL.US,D,20250911,000000,10.1,10.1,10.08,10.08,1239,0
+COPL.US,D,20250916,000000,10.0902,10.0902,10.0902,10.0902,3061,0
+COPL.US,D,20250918,000000,10.09,10.09,10.09,10.09,122,0
+COPL.US,D,20250919,000000,10.09,10.09,10.09,10.09,107,0
+COPL.US,D,20250922,000000,10.09,10.09,10.09,10.09,149,0
+COPL.US,D,20250923,000000,10.1,10.101,10.1,10.101,31106,0
+COPL.US,D,20250924,000000,10.1,10.11,10.1,10.11,6200,0
+COPL.US,D,20250925,000000,10.11,10.11,10.11,10.11,43170,0
+COPL.US,D,20250929,000000,10.11,10.11,10.11,10.11,177,0
+COPL.US,D,20251001,000000,10.1179,10.1179,10.1179,10.1179,2502,0
+COPL.US,D,20251003,000000,10.13,10.14,10.11,10.14,54450,0
+COPL.US,D,20251006,000000,10.15,10.16,10.11,10.11,14108,0
+COPL.US,D,20251007,000000,10.14,10.14,10.11,10.125,7600,0
+COPL.US,D,20251008,000000,10.14,10.14,10.14,10.14,188,0
+COPL.US,D,20251009,000000,10.14,10.16,10.14,10.15,46450,0
+COPL.US,D,20251010,000000,10.16,10.16,10.16,10.16,1261,0
+COPL.US,D,20251013,000000,10.16,10.16,10.15,10.15,7656,0
+COPL.US,D,20251015,000000,10.1535,10.175,10.15,10.17,94947,0
+COPL.US,D,20251016,000000,10.15,10.15,10.15,10.15,2240,0
+COPL.US,D,20251021,000000,10.1541,10.16,10.1541,10.16,1352,0
+COPL.US,D,20251022,000000,10.15,10.1508,10.15,10.15,1578,0
+COPL.US,D,20251023,000000,10.15,10.15,10.15,10.15,2677,0
+COPL.US,D,20251024,000000,10.15,10.17,10.15,10.17,5745,0
+COPL.US,D,20251027,000000,10.17,10.17,10.15,10.15,2624,0
+COPL.US,D,20251029,000000,10.17,10.17,10.17,10.17,40212,0
+COPL.US,D,20251030,000000,10.18,10.18,10.18,10.18,13828,0
+COPL.US,D,20251103,000000,10.14,10.14,10.14,10.14,265,0
+COPL.US,D,20251104,000000,10.17,10.17,10.17,10.17,3109,0
+COPL.US,D,20251110,000000,10.185,10.185,10.185,10.185,200,0
+COPL.US,D,20251111,000000,10.17,10.2,10.17,10.2,101525,0
+COPL.US,D,20251112,000000,10.1944,10.1944,10.1944,10.1944,150,0
+COPL.US,D,20251113,000000,10.18,10.18,10.18,10.18,906,0
+COPL.US,D,20251114,000000,10.2,10.23,10.2,10.22,230343,0
+COPL.US,D,20251117,000000,10.24,10.24,10.19,10.19,210498,0
+COPL.US,D,20251118,000000,10.2,10.2,10.19,10.2,36013,0
+COPL.US,D,20251119,000000,10.24,10.24,10.24,10.24,2118,0
+COPL.US,D,20251126,000000,10.23,10.23,10.23,10.23,809,0
+COPL.US,D,20251128,000000,10.19,10.19,10.19,10.19,131,0
+COPL.US,D,20251201,000000,10.1979,10.22,10.1901,10.22,30191,0
+COPL.US,D,20251205,000000,10.2,10.24,10.2,10.24,41710,0
+COPL.US,D,20251208,000000,10.24,10.24,10.24,10.24,1506,0
+COPL.US,D,20251209,000000,10.19,10.24,10.16,10.24,8235,0
+COPL.US,D,20251210,000000,10.2175,10.24,10.21,10.24,2091,0
+COPL.US,D,20251211,000000,10.24,10.24,10.24,10.24,1026,0
+COPL.US,D,20251215,000000,10.24,10.24,10.21,10.21,65992,0
+COPL.US,D,20251218,000000,10.19,10.2,10.19,10.19,779,0
+COPL.US,D,20251223,000000,10.2,10.2,10.2,10.2,25000,0
+COPL.US,D,20251230,000000,10.2,10.27,10.2,10.27,26427,0
+COPL.US,D,20260102,000000,10.18,10.18,10.18,10.18,697,0
+COPL.US,D,20260106,000000,10.2,10.2,10.2,10.2,15391,0
+COPL.US,D,20260112,000000,10.21,10.27,10.21,10.21,304,0
+COPL.US,D,20260120,000000,10.21,10.265,10.21,10.265,12125,0
+COPL.US,D,20260122,000000,10.27,10.3,10.27,10.27,5979,0
+COPL.US,D,20260123,000000,10.29,10.29,10.29,10.29,309,0
+COPL.US,D,20260126,000000,10.28,10.295,10.28,10.29,21094,0
+COPL.US,D,20260127,000000,10.24,10.26,10.24,10.26,2583,0
+COPL.US,D,20260129,000000,10.3,10.31,10.3,10.3,114656,0
+COPL.US,D,20260202,000000,10.3,10.31,10.3,10.3,34039,0
+COPL.US,D,20260203,000000,10.3,10.3,10.295,10.295,2847,0
+COPL.US,D,20260206,000000,10.3,10.3,10.3,10.3,265,0
+COPL.US,D,20260209,000000,10.25,10.25,10.25,10.25,488,0
+COPL.US,D,20260211,000000,10.275,10.31,10.275,10.275,2101,0
diff --git a/daily/us/nyse stocks/1/cplb.us.txt b/daily/us/nyse stocks/1/cplb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9653bb2961875a1872d340deedfcc32ebe068ef
--- /dev/null
+++ b/daily/us/nyse stocks/1/cplb.us.txt	
@@ -0,0 +1,1154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPLB.US,D,20210630,000000,22.3151,22.3151,22.3151,22.3151,1.1193336188257,0
+CPLB.US,D,20210701,000000,22.3161,22.3161,22.3161,22.3161,2.2386672376513,0
+CPLB.US,D,20210702,000000,22.3559,22.3559,22.3559,22.3559,3.358000856477,0
+CPLB.US,D,20210706,000000,22.4408,22.4588,22.4259,22.4259,11449.663586967,0
+CPLB.US,D,20210707,000000,22.4859,22.4859,22.4859,22.4859,676.07750577072,0
+CPLB.US,D,20210708,000000,22.4939,22.4939,22.4896,22.4896,11226.916196822,0
+CPLB.US,D,20210709,000000,22.4232,22.4232,22.4232,22.4232,1.1193336188257,0
+CPLB.US,D,20210712,000000,22.4408,22.4408,22.4186,22.4186,11226.916196822,0
+CPLB.US,D,20210713,000000,22.4054,22.4054,22.3471,22.3471,1055.5316025526,0
+CPLB.US,D,20210714,000000,22.3963,22.4054,22.3876,22.4054,12574.593873888,0
+CPLB.US,D,20210715,000000,22.477,22.477,22.477,22.477,897.70556229821,0
+CPLB.US,D,20210716,000000,22.477,22.477,22.4713,22.4713,11225.796863203,0
+CPLB.US,D,20210719,000000,22.5916,22.5916,22.5485,22.5485,11238.10953301,0
+CPLB.US,D,20210720,000000,22.5401,22.5401,22.5401,22.5401,1.1193336188257,0
+CPLB.US,D,20210721,000000,22.5025,22.5025,22.4896,22.4896,11225.796863203,0
+CPLB.US,D,20210722,000000,22.5116,22.5116,22.5116,22.5116,897.70556229821,0
+CPLB.US,D,20210723,000000,22.5206,22.5251,22.5206,22.5251,11225.796863203,0
+CPLB.US,D,20210726,000000,22.5476,22.5476,22.5159,22.5159,11228.03553044,0
+CPLB.US,D,20210727,000000,22.5518,22.5518,22.5518,22.5518,897.70556229821,0
+CPLB.US,D,20210728,000000,22.5476,22.6277,22.5311,22.5607,17059.763684523,0
+CPLB.US,D,20210729,000000,22.5651,22.5651,22.5466,22.5466,5713.0787904865,0
+CPLB.US,D,20210730,000000,22.5743,22.5743,22.5713,22.5713,11225.796863203,0
+CPLB.US,D,20210802,000000,22.6236,22.6269,22.6236,22.6269,11220.270074349,0
+CPLB.US,D,20210803,000000,22.6549,22.6549,22.6549,22.6549,11.177794455419,0
+CPLB.US,D,20210804,000000,22.6502,22.6502,22.645,22.645,11211.327838785,0
+CPLB.US,D,20210805,000000,22.6013,22.6013,22.6013,22.6013,11.177794455419,0
+CPLB.US,D,20210806,000000,22.5251,22.5251,22.5188,22.5188,11210.21005934,0
+CPLB.US,D,20210809,000000,22.499,22.499,22.4939,22.4939,11211.327838785,0
+CPLB.US,D,20210810,000000,22.4365,22.4365,22.4365,22.4365,11.177794455419,0
+CPLB.US,D,20210811,000000,22.4275,22.4321,22.4275,22.4321,11210.21005934,0
+CPLB.US,D,20210812,000000,22.4321,22.4321,22.4321,22.4321,11.177794455419,0
+CPLB.US,D,20210813,000000,22.4904,22.499,22.4904,22.499,11212.445618231,0
+CPLB.US,D,20210816,000000,22.5607,22.5607,22.5556,22.5556,11220.270074349,0
+CPLB.US,D,20210817,000000,22.5169,22.5169,22.5169,22.5169,6.7066766732517,0
+CPLB.US,D,20210818,000000,22.5251,22.5251,22.5125,22.5125,11325.341342231,0
+CPLB.US,D,20210819,000000,22.5331,22.5331,22.5331,22.5331,2.2355588910838,0
+CPLB.US,D,20210820,000000,22.5518,22.5518,22.5357,22.5357,8621.4328634649,0
+CPLB.US,D,20210823,000000,22.5476,22.5476,22.5476,22.5476,8.9422355643355,0
+CPLB.US,D,20210824,000000,22.5518,22.5518,22.5294,22.5294,9185.9114834636,0
+CPLB.US,D,20210825,000000,22.5032,22.5032,22.5032,22.5032,5.5888972277096,0
+CPLB.US,D,20210826,000000,22.4904,22.4904,22.4904,22.4904,191.14028518767,0
+CPLB.US,D,20210827,000000,22.5401,22.5401,22.5401,22.5401,1.1177794455419,0
+CPLB.US,D,20210830,000000,22.5662,22.5662,22.5662,22.5662,5.5888972277096,0
+CPLB.US,D,20210831,000000,22.5734,22.5734,22.5734,22.5734,5.5888972277096,0
+CPLB.US,D,20210901,000000,22.5602,22.5602,22.5602,22.5602,5.5812639584767,0
+CPLB.US,D,20210902,000000,22.5837,22.5837,22.5837,22.5837,5.5812639584767,0
+CPLB.US,D,20210903,000000,22.548,22.548,22.548,22.548,1.1162527916953,0
+CPLB.US,D,20210907,000000,22.5026,22.5026,22.5026,22.5026,5.5812639584767,0
+CPLB.US,D,20210908,000000,22.5227,22.5227,22.5227,22.5227,5.5812639584767,0
+CPLB.US,D,20210909,000000,22.5387,22.5828,22.5387,22.5828,417.47854409405,0
+CPLB.US,D,20210910,000000,22.5691,22.5691,22.5691,22.5691,1.1162527916953,0
+CPLB.US,D,20210913,000000,22.5837,22.5837,22.5837,22.5837,1.1162527916953,0
+CPLB.US,D,20210914,000000,22.6231,22.6231,22.6231,22.6231,22.325055833906,0
+CPLB.US,D,20210915,000000,22.6274,22.6274,22.6274,22.6274,22.325055833906,0
+CPLB.US,D,20210916,000000,22.5828,22.5828,22.5828,22.5828,22.325055833906,0
+CPLB.US,D,20210917,000000,22.5514,22.5514,22.5514,22.5514,22.325055833906,0
+CPLB.US,D,20210920,000000,22.587,22.587,22.587,22.587,22.325055833906,0
+CPLB.US,D,20210921,000000,22.5913,22.5913,22.5913,22.5913,22.325055833906,0
+CPLB.US,D,20210922,000000,22.6141,22.6141,22.6141,22.6141,1.1162527916953,0
+CPLB.US,D,20210923,000000,22.5471,22.5471,22.5471,22.5471,22.325055833906,0
+CPLB.US,D,20210924,000000,22.4852,22.4852,22.4852,22.4852,22.325055833906,0
+CPLB.US,D,20210927,000000,22.4579,22.4579,22.4579,22.4579,22.325055833906,0
+CPLB.US,D,20210928,000000,22.373,22.373,22.373,22.373,22.325055833906,0
+CPLB.US,D,20210929,000000,22.373,22.373,22.373,22.373,22.325055833906,0
+CPLB.US,D,20210930,000000,22.3507,22.3507,22.3507,22.3507,22.325055833906,0
+CPLB.US,D,20211001,000000,22.4121,22.4121,22.4121,22.4121,22.295280411113,0
+CPLB.US,D,20211004,000000,22.4076,22.4076,22.4076,22.4076,3.344292061667,0
+CPLB.US,D,20211005,000000,22.3571,22.3571,22.3571,22.3571,1.1147640205557,0
+CPLB.US,D,20211006,000000,22.3421,22.3421,22.3421,22.3421,3.344292061667,0
+CPLB.US,D,20211007,000000,22.3259,22.3259,22.3259,22.3259,22.295280411113,0
+CPLB.US,D,20211008,000000,22.2594,22.2594,22.2594,22.2594,4.4590560822227,0
+CPLB.US,D,20211011,000000,22.2237,22.2237,22.2237,22.2237,2.2295280411113,0
+CPLB.US,D,20211012,000000,22.2765,22.2765,22.2765,22.2765,1.1147640205557,0
+CPLB.US,D,20211013,000000,22.3231,22.3231,22.3231,22.3231,11.147640205557,0
+CPLB.US,D,20211014,000000,22.3716,22.3716,22.3716,22.3716,1.1147640205557,0
+CPLB.US,D,20211015,000000,22.3449,22.3449,22.3449,22.3449,1.1147640205557,0
+CPLB.US,D,20211018,000000,22.3355,22.3355,22.3355,22.3355,1.1147640205557,0
+CPLB.US,D,20211019,000000,22.282,22.282,22.282,22.282,27.869100513893,0
+CPLB.US,D,20211020,000000,22.255,22.255,22.255,22.255,3.344292061667,0
+CPLB.US,D,20211021,000000,22.2237,22.2237,22.2237,22.2237,3.344292061667,0
+CPLB.US,D,20211022,000000,22.2431,22.2431,22.2431,22.2431,1.1147640205557,0
+CPLB.US,D,20211025,000000,22.2594,22.2594,22.2594,22.2594,2.2295280411113,0
+CPLB.US,D,20211026,000000,22.2862,22.2862,22.2862,22.2862,2.2295280411113,0
+CPLB.US,D,20211027,000000,22.3675,22.3675,22.3675,22.3675,2.2295280411113,0
+CPLB.US,D,20211028,000000,22.3675,22.3675,22.3675,22.3675,5.5738201027784,0
+CPLB.US,D,20211029,000000,22.358,22.358,22.358,22.358,5.5738201027784,0
+CPLB.US,D,20211101,000000,22.3311,22.3311,22.3311,22.3311,2.2295280411113,0
+CPLB.US,D,20211102,000000,22.358,22.358,22.358,22.358,1.1147640205557,0
+CPLB.US,D,20211103,000000,22.3983,22.3983,22.358,22.358,1088.0096840624,0
+CPLB.US,D,20211104,000000,22.3355,22.3983,22.3355,22.3983,540.66054996951,0
+CPLB.US,D,20211105,000000,22.4902,22.4902,22.4902,22.4902,12.262404226112,0
+CPLB.US,D,20211108,000000,22.4791,22.4791,22.4791,22.4791,59.082493089451,0
+CPLB.US,D,20211109,000000,22.526,22.526,22.526,22.526,2.2295280411113,0
+CPLB.US,D,20211110,000000,22.4344,22.4344,22.4076,22.4076,391.28217121505,0
+CPLB.US,D,20211111,000000,22.3536,22.3536,22.3536,22.3536,3.344292061667,0
+CPLB.US,D,20211112,000000,22.3509,22.3509,22.3509,22.3509,1.1147640205557,0
+CPLB.US,D,20211115,000000,22.2999,22.2999,22.2594,22.2594,892.92598046511,0
+CPLB.US,D,20211116,000000,22.228,22.228,22.228,22.228,1.1147640205557,0
+CPLB.US,D,20211117,000000,22.2594,22.2594,22.2594,22.2594,1.1147640205557,0
+CPLB.US,D,20211118,000000,22.2908,22.2908,22.2908,22.2908,1.1147640205557,0
+CPLB.US,D,20211119,000000,22.3401,22.3401,22.3401,22.3401,1.1147640205557,0
+CPLB.US,D,20211122,000000,22.2594,22.2594,22.2594,22.2594,2.2295280411113,0
+CPLB.US,D,20211123,000000,22.1876,22.1876,22.1876,22.1876,1.1147640205557,0
+CPLB.US,D,20211124,000000,22.1786,22.1786,22.1786,22.1786,1.1147640205557,0
+CPLB.US,D,20211126,000000,22.2811,22.2811,22.2811,22.2811,1.1147640205557,0
+CPLB.US,D,20211129,000000,22.2908,22.2908,22.2908,22.2908,1.1147640205557,0
+CPLB.US,D,20211130,000000,22.3626,22.3626,22.3626,22.3626,1.1147640205557,0
+CPLB.US,D,20211201,000000,22.3758,22.3758,22.3758,22.3758,1.1132434468978,0
+CPLB.US,D,20211202,000000,22.3795,22.3795,22.3795,22.3795,1.1132434468978,0
+CPLB.US,D,20211203,000000,22.4695,22.4695,22.4695,22.4695,1.1132434468978,0
+CPLB.US,D,20211206,000000,22.4559,22.4559,22.4328,22.4328,905.06692232789,0
+CPLB.US,D,20211207,000000,22.4113,22.4113,22.4113,22.4113,1.1132434468978,0
+CPLB.US,D,20211208,000000,22.3482,22.3482,22.3482,22.3482,4.4529737875911,0
+CPLB.US,D,20211209,000000,22.3363,22.3363,22.3363,22.3363,1.1132434468978,0
+CPLB.US,D,20211210,000000,22.3525,22.3525,22.3525,22.3525,1.1132434468978,0
+CPLB.US,D,20211213,000000,22.3976,22.3976,22.3976,22.3976,1.1132434468978,0
+CPLB.US,D,20211214,000000,22.3707,22.3707,22.3707,22.3707,1.1132434468978,0
+CPLB.US,D,20211215,000000,22.357,22.357,22.357,22.357,3.3397303406933,0
+CPLB.US,D,20211216,000000,22.3683,22.3683,22.3683,22.3683,4.4529737875911,0
+CPLB.US,D,20211217,000000,22.3976,22.3976,22.3976,22.3976,1.1132434468978,0
+CPLB.US,D,20211220,000000,22.3976,22.3976,22.3976,22.3976,1.1132434468978,0
+CPLB.US,D,20211221,000000,22.3617,22.3617,22.3617,22.3617,1.1132434468978,0
+CPLB.US,D,20211222,000000,22.3795,22.3795,22.3795,22.3795,1.1132434468978,0
+CPLB.US,D,20211223,000000,22.3617,22.3617,22.3617,22.3617,1.1132434468978,0
+CPLB.US,D,20211227,000000,22.3707,22.3707,22.3707,22.3707,5.5662172344889,0
+CPLB.US,D,20211228,000000,22.375,22.375,22.375,22.375,5.5662172344889,0
+CPLB.US,D,20211229,000000,22.3052,22.3052,22.3052,22.3052,57.802395077217,0
+CPLB.US,D,20211230,000000,22.3276,22.3276,22.3276,22.3276,4.4463380828628,0
+CPLB.US,D,20211231,000000,22.3411,22.3411,22.3411,22.3411,1.1115845207157,0
+CPLB.US,D,20220103,000000,22.2379,22.2379,22.2379,22.2379,451.30331541058,0
+CPLB.US,D,20220104,000000,22.1476,22.1476,22.1476,22.1476,1.1115845207157,0
+CPLB.US,D,20220105,000000,22.1524,22.1524,22.1524,22.1524,1.1115845207157,0
+CPLB.US,D,20220106,000000,22.0766,22.0766,22.0766,22.0766,1.1115845207157,0
+CPLB.US,D,20220107,000000,22.0261,22.0261,22.0261,22.0261,14.450598769304,0
+CPLB.US,D,20220110,000000,21.9695,21.9957,21.9695,21.9957,112.27003659229,0
+CPLB.US,D,20220111,000000,22.0335,22.0335,22.0335,22.0335,11.115845207157,0
+CPLB.US,D,20220112,000000,22.054,22.054,22.054,22.054,1.1115845207157,0
+CPLB.US,D,20220113,000000,22.0722,22.0722,22.0722,22.0722,11.115845207157,0
+CPLB.US,D,20220114,000000,22.0037,22.0037,22.0037,22.0037,88.926761657258,0
+CPLB.US,D,20220118,000000,21.9004,21.9004,21.9004,21.9004,11.115845207157,0
+CPLB.US,D,20220119,000000,21.8731,21.8731,21.8731,21.8731,11.115845207157,0
+CPLB.US,D,20220120,000000,21.894,21.894,21.894,21.894,11.115845207157,0
+CPLB.US,D,20220121,000000,21.9414,21.9414,21.9145,21.9414,5680.1969008573,0
+CPLB.US,D,20220124,000000,21.9414,21.9414,21.9414,21.9414,25.566443976461,0
+CPLB.US,D,20220125,000000,21.9145,21.9145,21.9145,21.9145,24.454859455746,0
+CPLB.US,D,20220126,000000,21.8965,21.8965,21.8266,21.8266,678.06655763659,0
+CPLB.US,D,20220127,000000,21.8427,21.8427,21.8427,21.8427,8.8926761657258,0
+CPLB.US,D,20220128,000000,21.825,21.825,21.825,21.825,1.1115845207157,0
+CPLB.US,D,20220131,000000,21.825,21.825,21.825,21.825,2.2231690414314,0
+CPLB.US,D,20220201,000000,21.8474,21.8474,21.8474,21.8474,1.1115845207157,0
+CPLB.US,D,20220202,000000,21.8878,21.8878,21.8878,21.8878,111.15845207157,0
+CPLB.US,D,20220203,000000,21.8067,21.8067,21.8067,21.8067,1.1115845207157,0
+CPLB.US,D,20220204,000000,21.6715,21.6715,21.6715,21.6715,1.1115845207157,0
+CPLB.US,D,20220207,000000,21.649,21.649,21.649,21.649,42.240211787198,0
+CPLB.US,D,20220208,000000,21.5997,21.5997,21.5997,21.5997,5.5579226035786,0
+CPLB.US,D,20220209,000000,21.6806,21.6899,21.6628,21.6628,4051644.4323389,0
+CPLB.US,D,20220210,000000,21.5321,21.5321,21.5278,21.5278,451.30331541058,0
+CPLB.US,D,20220211,000000,21.4694,21.4965,21.4694,21.4965,111.15845207157,0
+CPLB.US,D,20220214,000000,21.4342,21.4342,21.4342,21.4342,5.5579226035786,0
+CPLB.US,D,20220215,000000,21.474,21.474,21.474,21.474,5.5579226035786,0
+CPLB.US,D,20220216,000000,21.4966,21.4966,21.4966,21.4966,5.5579226035786,0
+CPLB.US,D,20220217,000000,21.5331,21.5331,21.5331,21.5331,5.5579226035786,0
+CPLB.US,D,20220218,000000,21.5686,21.5686,21.5686,21.5686,4.4463380828628,0
+CPLB.US,D,20220222,000000,21.5547,21.5547,21.5547,21.5547,2.2231690414314,0
+CPLB.US,D,20220223,000000,21.5278,21.5278,21.5278,21.5278,170.07243166951,0
+CPLB.US,D,20220224,000000,21.4735,21.4735,21.4735,21.4735,1.1115845207157,0
+CPLB.US,D,20220225,000000,21.5145,21.5145,21.5145,21.5145,1.1115845207157,0
+CPLB.US,D,20220228,000000,21.6223,21.6223,21.6223,21.6223,2.2231690414314,0
+CPLB.US,D,20220301,000000,21.7533,21.7533,21.7533,21.7533,1.1103959407974,0
+CPLB.US,D,20220302,000000,21.5906,21.5906,21.5906,21.5906,1.1103959407974,0
+CPLB.US,D,20220303,000000,21.5918,21.5918,21.5918,21.5918,3.331187822392,0
+CPLB.US,D,20220304,000000,21.6497,21.6497,21.6497,21.6497,111.03959407973,0
+CPLB.US,D,20220307,000000,21.5194,21.5194,21.5194,21.5194,1.1103959407974,0
+CPLB.US,D,20220308,000000,21.4382,21.4382,21.4382,21.4382,4.4415837631894,0
+CPLB.US,D,20220309,000000,21.3752,21.3752,21.3752,21.3752,1.1103959407974,0
+CPLB.US,D,20220310,000000,21.2764,21.2764,21.2764,21.2764,113.26038596134,0
+CPLB.US,D,20220311,000000,21.2174,21.2174,21.2174,21.2174,1.1103959407974,0
+CPLB.US,D,20220314,000000,21.033,21.033,21.033,21.033,1.1103959407974,0
+CPLB.US,D,20220315,000000,21.0287,21.0287,21.0287,21.0287,1.1103959407974,0
+CPLB.US,D,20220316,000000,21.087,21.087,21.087,21.087,1.1103959407974,0
+CPLB.US,D,20220317,000000,21.1545,21.1545,21.1453,21.1453,310.91086342327,0
+CPLB.US,D,20220318,000000,21.2002,21.2087,21.1998,21.1998,1626.7300532682,0
+CPLB.US,D,20220321,000000,21.0275,21.0275,21.0275,21.0275,5.5519797039869,0
+CPLB.US,D,20220322,000000,20.9328,20.9328,20.9328,20.9328,4.4415837631894,0
+CPLB.US,D,20220323,000000,21.0011,21.0011,21.0011,21.0011,111.03959407973,0
+CPLB.US,D,20220324,000000,20.967,20.967,20.967,20.967,1.1103959407974,0
+CPLB.US,D,20220325,000000,20.8484,20.8484,20.8484,20.8484,4.4415837631894,0
+CPLB.US,D,20220328,000000,20.8518,20.8518,20.8518,20.8518,19.987126934354,0
+CPLB.US,D,20220329,000000,20.9385,20.9385,20.9385,20.9385,2.2207918815947,0
+CPLB.US,D,20220330,000000,21.0055,21.0055,21.0055,21.0055,2.2207918815947,0
+CPLB.US,D,20220331,000000,21.0328,21.0328,21.0328,21.0328,1.1103959407974,0
+CPLB.US,D,20220401,000000,21.0125,21.0125,21.0125,21.0125,2.2161124825239,0
+CPLB.US,D,20220404,000000,20.997,20.997,20.997,20.997,3.3241687237859,0
+CPLB.US,D,20220405,000000,20.8562,20.8562,20.8562,20.8562,1.108056241262,0
+CPLB.US,D,20220406,000000,20.7535,20.7535,20.7535,20.7535,2.2161124825239,0
+CPLB.US,D,20220407,000000,20.7118,20.7118,20.7118,20.7118,114.12979284998,0
+CPLB.US,D,20220408,000000,20.602,20.602,20.602,20.602,1.108056241262,0
+CPLB.US,D,20220411,000000,20.4938,20.4938,20.4938,20.4938,1.108056241262,0
+CPLB.US,D,20220412,000000,20.5406,20.5406,20.5406,20.5406,110.8056241262,0
+CPLB.US,D,20220413,000000,20.3963,20.6485,20.3963,20.6259,2316312.9003651,0
+CPLB.US,D,20220414,000000,20.4998,20.4998,20.4998,20.4998,1.108056241262,0
+CPLB.US,D,20220418,000000,20.4299,20.4299,20.4299,20.4299,1.108056241262,0
+CPLB.US,D,20220419,000000,20.3057,20.3057,20.3057,20.3057,110.8056241262,0
+CPLB.US,D,20220420,000000,20.36,20.378,20.36,20.378,221.61124825239,0
+CPLB.US,D,20220421,000000,20.2877,20.2877,20.2877,20.2877,2064416.2589266,0
+CPLB.US,D,20220422,000000,20.2426,20.2426,20.2426,20.2426,110.8056241262,0
+CPLB.US,D,20220426,000000,20.4049,20.4049,20.4049,20.4049,110.8056241262,0
+CPLB.US,D,20220427,000000,20.351,20.351,20.351,20.351,110.8056241262,0
+CPLB.US,D,20220428,000000,20.3155,20.3155,20.3155,20.3155,1.108056241262,0
+CPLB.US,D,20220429,000000,20.1976,20.1976,20.1976,20.1976,1.108056241262,0
+CPLB.US,D,20220502,000000,20.1161,20.1161,20.089,20.1074,774.59964245117,0
+CPLB.US,D,20220503,000000,20.1161,20.1161,20.1161,20.1161,110.65709177874,0
+CPLB.US,D,20220504,000000,20.2125,20.2125,20.2125,20.2125,1.1065709177874,0
+CPLB.US,D,20220505,000000,20.0576,20.0576,20.0576,20.0576,1.1065709177874,0
+CPLB.US,D,20220506,000000,19.9537,19.9537,19.9537,19.9537,113.9768045321,0
+CPLB.US,D,20220509,000000,19.98,19.98,19.98,19.98,1.1065709177874,0
+CPLB.US,D,20220510,000000,20.0282,20.0282,20.0282,20.0282,3.3197127533622,0
+CPLB.US,D,20220511,000000,20.0348,20.1161,20.0348,20.1161,482.4649201553,0
+CPLB.US,D,20220512,000000,20.1524,20.1524,20.1309,20.1309,113.9768045321,0
+CPLB.US,D,20220513,000000,20.0438,20.089,20.0438,20.089,857072.37295387,0
+CPLB.US,D,20220516,000000,20.0981,20.0981,20.0981,20.0981,110.65709177874,0
+CPLB.US,D,20220517,000000,20.0077,20.0077,20.0077,20.0077,1.1065709177874,0
+CPLB.US,D,20220518,000000,20.0253,20.0253,20.0253,20.0253,1.1065709177874,0
+CPLB.US,D,20220519,000000,20.062,20.062,20.053,20.053,651.77027057677,0
+CPLB.US,D,20220520,000000,20.1524,20.1524,20.1524,20.1524,113.9768045321,0
+CPLB.US,D,20220523,000000,20.0934,20.0934,20.0934,20.0934,2.2131418355747,0
+CPLB.US,D,20220524,000000,20.1994,20.1994,20.1994,20.1994,4.4262836711496,0
+CPLB.US,D,20220525,000000,20.3059,20.3059,20.3059,20.3059,126.14908462776,0
+CPLB.US,D,20220526,000000,20.3331,20.3331,20.3331,20.3331,112.87023361431,0
+CPLB.US,D,20220527,000000,20.3692,20.3692,20.3692,20.3692,507.91605126442,0
+CPLB.US,D,20220531,000000,20.2788,20.2788,20.2453,20.2453,557.71174256485,0
+CPLB.US,D,20220601,000000,20.1691,20.1691,20.1691,20.1691,2.2077786094784,0
+CPLB.US,D,20220602,000000,20.1651,20.1651,20.1651,20.1651,441.5557218957,0
+CPLB.US,D,20220603,000000,20.1197,20.1291,20.1197,20.1291,221.88175025259,0
+CPLB.US,D,20220606,000000,20.0383,20.0383,20.0383,20.0383,111.49281977867,0
+CPLB.US,D,20220607,000000,20.0744,20.0744,20.0744,20.0744,112.5967090834,0
+CPLB.US,D,20220608,000000,20.0564,20.0564,20.0199,20.0199,745023.72288296,0
+CPLB.US,D,20220609,000000,20.0021,20.0021,19.984,19.984,221.88175025259,0
+CPLB.US,D,20220610,000000,19.8328,19.8328,19.8328,19.8328,110.38893047392,0
+CPLB.US,D,20220613,000000,19.4673,19.4931,19.4673,19.4931,560.77576680754,0
+CPLB.US,D,20220614,000000,19.3678,19.3678,19.3678,19.3678,111.49281977867,0
+CPLB.US,D,20220615,000000,19.3949,19.4961,19.3861,19.4961,567.39910263598,0
+CPLB.US,D,20220616,000000,19.5246,19.5246,19.5246,19.5246,7.7272251331747,0
+CPLB.US,D,20220617,000000,19.5673,19.5673,19.5673,19.5673,111.49281977867,0
+CPLB.US,D,20220621,000000,19.4832,19.4832,19.4832,19.4832,2.2077786094784,0
+CPLB.US,D,20220622,000000,19.6124,19.6124,19.6124,19.6124,111.49281977867,0
+CPLB.US,D,20220623,000000,19.721,19.721,19.721,19.721,110.38893047392,0
+CPLB.US,D,20220624,000000,19.7166,19.7166,19.7166,19.7166,2.2077786094784,0
+CPLB.US,D,20220627,000000,19.6362,19.6362,19.6362,19.6362,2.2077786094784,0
+CPLB.US,D,20220628,000000,19.599,19.599,19.599,19.599,2.2077786094784,0
+CPLB.US,D,20220629,000000,19.6575,19.6575,19.6575,19.6575,2.2077786094784,0
+CPLB.US,D,20220630,000000,19.7481,19.7481,19.7481,19.7481,110.38893047392,0
+CPLB.US,D,20220701,000000,19.917,19.917,19.917,19.917,2.2021700351865,0
+CPLB.US,D,20220705,000000,19.9631,19.9631,19.9631,19.9631,2.2021700351865,0
+CPLB.US,D,20220706,000000,19.8818,19.8818,19.8818,19.8818,1.1010850175932,0
+CPLB.US,D,20220707,000000,19.8305,19.8305,19.8305,19.8305,2.2021700351865,0
+CPLB.US,D,20220708,000000,19.7626,19.7626,19.7626,19.7626,2.2021700351865,0
+CPLB.US,D,20220711,000000,19.8105,19.8105,19.8105,19.8105,551488.34082675,0
+CPLB.US,D,20220712,000000,19.8641,19.8641,19.8641,19.8641,1.1010850175932,0
+CPLB.US,D,20220713,000000,19.9121,19.9121,19.9121,19.9121,40.74014565095,0
+CPLB.US,D,20220714,000000,19.8695,19.8695,19.8695,19.8695,2.2021700351865,0
+CPLB.US,D,20220715,000000,19.9031,19.9031,19.9031,19.9031,1.1010850175932,0
+CPLB.US,D,20220718,000000,19.8788,19.8788,19.8788,19.8788,1.1010850175932,0
+CPLB.US,D,20220719,000000,19.8532,19.8532,19.8532,19.8532,1.1010850175932,0
+CPLB.US,D,20220720,000000,19.8484,19.8484,19.8484,19.8484,1.1010850175932,0
+CPLB.US,D,20220721,000000,19.9816,19.9816,19.9816,19.9816,1.1010850175932,0
+CPLB.US,D,20220722,000000,20.1443,20.1443,20.1443,20.1443,1.1010850175932,0
+CPLB.US,D,20220725,000000,20.1307,20.1307,20.1307,20.1307,1.1010850175932,0
+CPLB.US,D,20220726,000000,20.1051,20.1051,20.1051,20.1051,3.3032550527798,0
+CPLB.US,D,20220727,000000,20.1796,20.1796,20.1796,20.1796,1.1010850175932,0
+CPLB.US,D,20220728,000000,20.3185,20.3185,20.3185,20.3185,1.1010850175932,0
+CPLB.US,D,20220729,000000,20.3782,20.3782,20.3782,20.3782,4.404340070373,0
+CPLB.US,D,20220801,000000,20.471,20.471,20.471,20.471,111.96029689327,0
+CPLB.US,D,20220802,000000,20.3115,20.3115,20.3115,20.3115,1.0976499695418,0
+CPLB.US,D,20220803,000000,20.3382,20.3382,20.3382,20.3382,1.0976499695418,0
+CPLB.US,D,20220804,000000,20.4071,20.4071,20.4071,20.4071,135.01094625364,0
+CPLB.US,D,20220805,000000,20.2706,20.2706,20.2616,20.2616,222.82294381699,0
+CPLB.US,D,20220808,000000,20.2796,20.2796,20.2796,20.2796,115.25324680189,0
+CPLB.US,D,20220809,000000,20.2388,20.2388,20.2388,20.2388,3.2929499086255,0
+CPLB.US,D,20220810,000000,20.281,20.281,20.281,20.281,2.1952999390836,0
+CPLB.US,D,20220811,000000,20.2204,20.2204,20.2204,20.2204,24.14829932992,0
+CPLB.US,D,20220812,000000,20.2706,20.2706,20.2525,20.2654,719137.45169499,0
+CPLB.US,D,20220815,000000,20.3121,20.3121,20.3121,20.3121,3.2929499086255,0
+CPLB.US,D,20220816,000000,20.307,20.307,20.307,20.307,111.96029689327,0
+CPLB.US,D,20220817,000000,20.1796,20.1976,20.1796,20.1976,441.25528775581,0
+CPLB.US,D,20220818,000000,20.2067,20.2067,20.2067,20.2067,109.76499695418,0
+CPLB.US,D,20220819,000000,20.1249,20.1249,20.0975,20.0975,221.72529384745,0
+CPLB.US,D,20220822,000000,19.9791,19.9791,19.9791,19.9791,114.15559683235,0
+CPLB.US,D,20220823,000000,19.9608,19.9608,19.9608,19.9608,109.76499695418,0
+CPLB.US,D,20220824,000000,19.9062,19.9105,19.9062,19.9105,878.11997563346,0
+CPLB.US,D,20220825,000000,20.0153,20.0153,20.0153,20.0153,109.76499695418,0
+CPLB.US,D,20220826,000000,19.9972,20.0065,19.9817,19.9817,2343.4826849718,0
+CPLB.US,D,20220829,000000,19.9154,19.9154,19.8879,19.8879,3229.286210392,0
+CPLB.US,D,20220830,000000,19.8722,19.8722,19.8722,19.8722,1.0976499695418,0
+CPLB.US,D,20220831,000000,19.7539,19.7539,19.7539,19.7539,1.0976499695418,0
+CPLB.US,D,20220901,000000,19.6895,19.6895,19.6895,19.6895,47.060962601915,0
+CPLB.US,D,20220902,000000,19.7037,19.7037,19.7037,19.7037,1.0944409907422,0
+CPLB.US,D,20220906,000000,19.5888,19.5888,19.5888,19.5888,1.0944409907422,0
+CPLB.US,D,20220907,000000,19.6493,19.6493,19.6493,19.6493,2.1888819814844,0
+CPLB.US,D,20220908,000000,19.6612,19.6612,19.6612,19.6612,2.1888819814844,0
+CPLB.US,D,20220909,000000,19.6721,19.6721,19.6721,19.6721,9.8499689166799,0
+CPLB.US,D,20220912,000000,19.6267,19.6267,19.6267,19.6267,511895.22351292,0
+CPLB.US,D,20220913,000000,19.6267,19.6267,19.5367,19.5367,86.460838268634,0
+CPLB.US,D,20220914,000000,19.5258,19.5258,19.5258,19.5258,2.1888819814844,0
+CPLB.US,D,20220915,000000,19.485,19.485,19.485,19.485,4.3777639629688,0
+CPLB.US,D,20220916,000000,19.4529,19.4529,19.4529,19.4529,1.0944409907422,0
+CPLB.US,D,20220919,000000,19.4346,19.4346,19.43,19.43,1422.7732879649,0
+CPLB.US,D,20220920,000000,19.3523,19.3523,19.3161,19.3329,1971.0882243267,0
+CPLB.US,D,20220921,000000,19.3609,19.3609,19.3609,19.3609,1.0944409907422,0
+CPLB.US,D,20220922,000000,19.2703,19.2703,19.2071,19.2071,5362.7608546368,0
+CPLB.US,D,20220923,000000,19.1423,19.1423,19.1055,19.1292,3831.6379085885,0
+CPLB.US,D,20220926,000000,19.0417,19.0417,18.8863,18.8968,9137.4878317067,0
+CPLB.US,D,20220927,000000,18.859,18.868,18.7397,18.7397,10506.633511125,0
+CPLB.US,D,20220928,000000,18.795,18.8955,18.7767,18.8955,15824.522285142,0
+CPLB.US,D,20220929,000000,18.868,18.9046,18.859,18.8781,1860.5496842618,0
+CPLB.US,D,20220930,000000,18.9137,18.9137,18.804,18.822,11057.137329468,0
+CPLB.US,D,20221003,000000,18.9273,19.0008,18.909,18.953,5679.8004270224,0
+CPLB.US,D,20221004,000000,19.067,19.067,19.067,19.067,3.273031364016,0
+CPLB.US,D,20221005,000000,19.0008,19.0008,18.9273,18.9715,3275.2133849253,0
+CPLB.US,D,20221006,000000,18.9035,18.9035,18.9035,18.9035,1.091010454672,0
+CPLB.US,D,20221007,000000,18.7946,18.7946,18.7946,18.7946,3.273031364016,0
+CPLB.US,D,20221010,000000,18.7121,18.7121,18.7121,18.7121,15.274146365408,0
+CPLB.US,D,20221011,000000,18.7167,18.735,18.6913,18.6913,965199.49308104,0
+CPLB.US,D,20221012,000000,18.6797,18.6863,18.6616,18.6863,546.59623779067,0
+CPLB.US,D,20221013,000000,18.5425,18.6524,18.5425,18.6524,1309.2125456064,0
+CPLB.US,D,20221014,000000,18.579,18.579,18.5591,18.5591,990668.0411349,0
+CPLB.US,D,20221017,000000,18.5702,18.5702,18.5702,18.5702,654.6062728032,0
+CPLB.US,D,20221018,000000,18.5516,18.5976,18.5516,18.5976,2945.7282276144,0
+CPLB.US,D,20221019,000000,18.5243,18.5243,18.4635,18.4635,1418.3135910736,0
+CPLB.US,D,20221020,000000,18.3866,18.3866,18.3465,18.3465,3491.2334549504,0
+CPLB.US,D,20221021,000000,18.3133,18.3557,18.3042,18.3557,912600.78805085,0
+CPLB.US,D,20221024,000000,18.3419,18.3419,18.3419,18.3419,1.091010454672,0
+CPLB.US,D,20221025,000000,18.5148,18.5148,18.4691,18.4955,7309.7700463024,0
+CPLB.US,D,20221026,000000,18.5606,18.5685,18.5606,18.5685,2400.2230002784,0
+CPLB.US,D,20221027,000000,18.6158,18.6797,18.579,18.6544,18983.581911293,0
+CPLB.US,D,20221028,000000,18.6248,18.6616,18.6248,18.6299,5892.5474656834,0
+CPLB.US,D,20221031,000000,18.579,18.5976,18.5331,18.5683,139990.82447032,0
+CPLB.US,D,20221101,000000,18.6619,18.6619,18.5606,18.5815,9902.0532177189,0
+CPLB.US,D,20221102,000000,18.5883,18.671,18.5515,18.5648,65853.059403217,0
+CPLB.US,D,20221103,000000,18.4229,18.4873,18.4229,18.4824,10935.443370068,0
+CPLB.US,D,20221104,000000,18.4689,18.4873,18.4597,18.4664,6365.6833384698,0
+CPLB.US,D,20221107,000000,18.4689,18.4689,18.4204,18.4204,7432.7946431586,0
+CPLB.US,D,20221108,000000,18.432,18.4873,18.432,18.4733,10883.229972897,0
+CPLB.US,D,20221109,000000,18.4597,18.5146,18.4502,18.4965,7292.4711382607,0
+CPLB.US,D,20221110,000000,18.6986,18.8451,18.6986,18.8451,20344.732651982,0
+CPLB.US,D,20221111,000000,18.9011,18.9011,18.9011,18.9011,2.1755582154716,0
+CPLB.US,D,20221114,000000,18.8733,18.8733,18.8595,18.8595,819149.88152222,0
+CPLB.US,D,20221115,000000,18.9376,18.969,18.9193,18.969,4133.560609396,0
+CPLB.US,D,20221116,000000,19.0386,19.0853,19.0298,19.0853,979.00119696221,0
+CPLB.US,D,20221117,000000,19.0111,19.0341,19.0111,19.0341,1305.3349292829,0
+CPLB.US,D,20221118,000000,18.9848,18.9848,18.9848,18.9848,1.0877791077358,0
+CPLB.US,D,20221121,000000,19.0203,19.0203,18.9732,18.9732,652.66746464147,0
+CPLB.US,D,20221122,000000,19.0298,19.0572,19.0298,19.0572,1663.214255728,0
+CPLB.US,D,20221123,000000,19.1218,19.1581,19.117,19.1581,3787.646853136,0
+CPLB.US,D,20221125,000000,19.1818,19.1818,19.1818,19.1818,3.2633373232074,0
+CPLB.US,D,20221128,000000,19.1765,19.1765,19.1631,19.1631,2939.1791491021,0
+CPLB.US,D,20221129,000000,19.1307,19.1307,19.111,19.111,441.63831774073,0
+CPLB.US,D,20221130,000000,19.0756,19.2072,19.0756,19.2072,2056.9902927284,0
+CPLB.US,D,20221201,000000,19.3534,19.3978,19.3534,19.3978,1410.3453985078,0
+CPLB.US,D,20221202,000000,19.4902,19.4902,19.4902,19.4902,1.0840471933188,0
+CPLB.US,D,20221205,000000,19.3903,19.3968,19.3903,19.3968,220.06158024372,0
+CPLB.US,D,20221206,000000,19.3903,19.4272,19.3812,19.4089,3362.714393675,0
+CPLB.US,D,20221207,000000,19.5104,19.5661,19.5007,19.5661,7162.2998062574,0
+CPLB.US,D,20221208,000000,19.5471,19.5471,19.5471,19.5471,73.71520914568,0
+CPLB.US,D,20221209,000000,19.4919,19.4919,19.4479,19.4479,1968.629703067,0
+CPLB.US,D,20221212,000000,19.4919,19.4919,19.4234,19.4234,350677.34251951,0
+CPLB.US,D,20221213,000000,19.5931,19.621,19.5472,19.5472,20091.730680971,0
+CPLB.US,D,20221214,000000,19.5931,19.5978,19.5931,19.5978,331.71844115556,0
+CPLB.US,D,20221215,000000,19.6115,19.6301,19.6115,19.6164,1085.1312405121,0
+CPLB.US,D,20221216,000000,19.5471,19.6115,19.5471,19.5931,2325.2812296689,0
+CPLB.US,D,20221219,000000,19.4868,19.4868,19.4868,19.4868,21.680943866376,0
+CPLB.US,D,20221220,000000,19.3484,19.3484,19.3484,19.3484,1.0840471933188,0
+CPLB.US,D,20221221,000000,19.3627,19.3654,19.3534,19.3654,1959.9573255204,0
+CPLB.US,D,20221222,000000,19.3764,19.3764,19.3764,19.3764,1.0840471933188,0
+CPLB.US,D,20221223,000000,19.3237,19.3237,19.3237,19.3237,1.0840471933188,0
+CPLB.US,D,20221227,000000,19.2519,19.2519,19.2104,19.2104,216.80943866376,0
+CPLB.US,D,20221228,000000,19.1259,19.1259,19.1259,19.1259,1.0840471933188,0
+CPLB.US,D,20221229,000000,19.1398,19.1765,19.1398,19.1651,20195.1848613,0
+CPLB.US,D,20221230,000000,19.149,19.158,19.1214,19.1214,6697.8896529297,0
+CPLB.US,D,20230103,000000,19.2599,19.2599,19.1955,19.2212,5507.7776894456,0
+CPLB.US,D,20230104,000000,19.3247,19.3247,19.2878,19.3205,12852.561231783,0
+CPLB.US,D,20230105,000000,19.3333,19.3333,19.3333,19.3333,3563.8561519942,0
+CPLB.US,D,20230106,000000,19.4358,19.5055,19.4358,19.5055,4755.048071888,0
+CPLB.US,D,20230109,000000,19.5991,19.5991,19.5991,19.5991,145.79411530885,0
+CPLB.US,D,20230110,000000,19.5748,19.5748,19.5286,19.5471,139081.10626619,0
+CPLB.US,D,20230111,000000,19.6173,19.6173,19.6173,19.6173,1.0799564096952,0
+CPLB.US,D,20230112,000000,19.7323,19.7738,19.6951,19.7738,3640.5330570826,0
+CPLB.US,D,20230113,000000,19.8159,19.8159,19.7693,19.7739,5727.0088406137,0
+CPLB.US,D,20230117,000000,19.723,19.7418,19.723,19.7326,4316.5857695518,0
+CPLB.US,D,20230118,000000,19.8896,19.8989,19.8433,19.8989,8741.167180073,0
+CPLB.US,D,20230119,000000,19.8989,19.8989,19.8896,19.8989,647.97384581713,0
+CPLB.US,D,20230120,000000,19.8526,19.8526,19.8159,19.8343,4612.4938258082,0
+CPLB.US,D,20230123,000000,19.7805,19.7805,19.7805,19.7805,2.1599128193904,0
+CPLB.US,D,20230124,000000,19.8343,19.8343,19.8343,19.8343,2.1599128193904,0
+CPLB.US,D,20230125,000000,19.8758,19.8758,19.8758,19.8758,1.0799564096952,0
+CPLB.US,D,20230126,000000,19.8687,19.8687,19.8687,19.8687,1.0799564096952,0
+CPLB.US,D,20230127,000000,19.8506,19.8506,19.8506,19.8506,26.99891024238,0
+CPLB.US,D,20230130,000000,19.8433,19.8433,19.8159,19.8159,434.14247669748,0
+CPLB.US,D,20230131,000000,19.8159,19.8666,19.8063,19.8666,755.96948678665,0
+CPLB.US,D,20230201,000000,19.8771,19.9912,19.8771,19.9912,107.61102626983,0
+CPLB.US,D,20230202,000000,20.074,20.074,20.074,20.074,1.0761102626983,0
+CPLB.US,D,20230203,000000,19.9516,19.97,19.9283,19.9516,2690.2756567458,0
+CPLB.US,D,20230206,000000,19.8307,19.8307,19.8075,19.8075,430.44410507933,0
+CPLB.US,D,20230207,000000,19.8307,19.8307,19.7563,19.7563,540.20735187456,0
+CPLB.US,D,20230208,000000,19.7378,19.7563,19.7378,19.7563,583.25176238249,0
+CPLB.US,D,20230209,000000,19.8025,19.8025,19.747,19.747,5166.4053712146,0
+CPLB.US,D,20230210,000000,19.6915,19.6915,19.6264,19.6264,1372.0405849404,0
+CPLB.US,D,20230213,000000,19.6264,19.6474,19.6264,19.6474,374.48637141901,0
+CPLB.US,D,20230214,000000,19.6264,19.6264,19.5612,19.6066,1398.9433415078,0
+CPLB.US,D,20230215,000000,19.5428,19.5428,19.5428,19.5428,4.3044410507933,0
+CPLB.US,D,20230216,000000,19.4775,19.5055,19.4682,19.4869,4304.4410507933,0
+CPLB.US,D,20230217,000000,19.4682,19.4962,19.4498,19.4962,3551.1638669045,0
+CPLB.US,D,20230221,000000,19.3568,19.3753,19.3568,19.3724,314734.27297243,0
+CPLB.US,D,20230222,000000,19.3661,19.3661,19.3382,19.3382,2182.3516127522,0
+CPLB.US,D,20230223,000000,19.3938,19.4126,19.3753,19.4106,4744.5701482369,0
+CPLB.US,D,20230224,000000,19.3521,19.3521,19.3521,19.3521,8.6088821015865,0
+CPLB.US,D,20230227,000000,19.3474,19.3474,19.3474,19.3474,12.91332315238,0
+CPLB.US,D,20230228,000000,19.3474,19.3474,19.3474,19.3474,1.0761102626983,0
+CPLB.US,D,20230301,000000,19.3017,19.3114,19.2832,19.2832,443.98588591116,0
+CPLB.US,D,20230302,000000,19.219,19.219,19.219,19.219,1.0724296761139,0
+CPLB.US,D,20230303,000000,19.3017,19.3114,19.3017,19.3114,643.45780566835,0
+CPLB.US,D,20230306,000000,19.3861,19.3861,19.3298,19.3298,321.72890283417,0
+CPLB.US,D,20230307,000000,19.3075,19.3075,19.3075,19.3075,2.1448593522278,0
+CPLB.US,D,20230308,000000,19.3485,19.3485,19.2647,19.2749,3913.2958881397,0
+CPLB.US,D,20230309,000000,19.2929,19.3298,19.2832,19.3205,53207.525950716,0
+CPLB.US,D,20230310,000000,19.4605,19.5165,19.4513,19.5023,16944.3888826,0
+CPLB.US,D,20230313,000000,19.7216,19.7216,19.633,19.633,435.40644850225,0
+CPLB.US,D,20230314,000000,19.6376,19.6471,19.5398,19.5536,23460.471594668,0
+CPLB.US,D,20230315,000000,19.5908,19.6658,19.582,19.6284,10519.462693001,0
+CPLB.US,D,20230316,000000,19.6842,19.6938,19.5632,19.5731,2595.2798161957,0
+CPLB.US,D,20230317,000000,19.6376,19.6562,19.6376,19.6471,4174.9687291115,0
+CPLB.US,D,20230320,000000,19.6658,19.675,19.6244,19.6244,643.45780566835,0
+CPLB.US,D,20230321,000000,19.5908,19.6095,19.5722,19.5722,3351.342737856,0
+CPLB.US,D,20230322,000000,19.5536,19.6838,19.5444,19.6838,4110.6229485446,0
+CPLB.US,D,20230323,000000,19.7124,19.7543,19.6938,19.7543,2573.8312226734,0
+CPLB.US,D,20230324,000000,19.7962,19.8151,19.7962,19.7962,857.94374089113,0
+CPLB.US,D,20230327,000000,19.7028,19.7028,19.6424,19.6424,1179.6726437253,0
+CPLB.US,D,20230328,000000,19.6005,19.6005,19.5722,19.5861,2688.5811980176,0
+CPLB.US,D,20230329,000000,19.5632,19.5722,19.5536,19.5711,1289.0604706889,0
+CPLB.US,D,20230330,000000,19.6191,19.6376,19.6095,19.6229,1608.6445141709,0
+CPLB.US,D,20230331,000000,19.6842,19.7308,19.6842,19.7308,6323.0453703676,0
+CPLB.US,D,20230403,000000,19.7783,19.825,19.7691,19.8205,3103.5119435108,0
+CPLB.US,D,20230404,000000,19.825,19.8907,19.8205,19.8907,3525.5041010621,0
+CPLB.US,D,20230405,000000,20.0312,20.0312,19.9657,19.9657,1055.5145611665,0
+CPLB.US,D,20230406,000000,20.0031,20.0031,19.9844,19.9844,1282.0014912953,0
+CPLB.US,D,20230410,000000,19.9187,19.9376,19.872,19.872,2779.8065669587,0
+CPLB.US,D,20230411,000000,19.8627,19.8627,19.8065,19.8114,536809.27944636,0
+CPLB.US,D,20230412,000000,19.872,19.872,19.825,19.8389,2033.0406982792,0
+CPLB.US,D,20230413,000000,19.9187,19.9187,19.8534,19.8536,1496.7367410873,0
+CPLB.US,D,20230414,000000,19.8205,19.8205,19.7783,19.7783,1709.3353217271,0
+CPLB.US,D,20230417,000000,19.7597,19.7691,19.7224,19.7224,1575.7934997172,0
+CPLB.US,D,20230418,000000,19.7224,19.7224,19.6848,19.7034,1175.1680336874,0
+CPLB.US,D,20230419,000000,19.6942,19.6942,19.6663,19.6663,4512.6452493595,0
+CPLB.US,D,20230420,000000,19.7316,19.7316,19.7224,19.7224,1389.9032834793,0
+CPLB.US,D,20230421,000000,19.7597,19.7597,19.713,19.7224,818.34428527685,0
+CPLB.US,D,20230424,000000,19.7645,19.7738,19.7597,19.7738,2010.6056721815,0
+CPLB.US,D,20230425,000000,19.8815,19.8907,19.872,19.8815,1080.0862564163,0
+CPLB.US,D,20230426,000000,19.9657,19.9657,19.9094,19.9144,9830.814769083,0
+CPLB.US,D,20230427,000000,19.8815,19.8815,19.8534,19.8534,4807.5055923575,0
+CPLB.US,D,20230428,000000,19.8534,19.8852,19.8534,19.8852,10473.952183883,0
+CPLB.US,D,20230501,000000,19.816,19.816,19.7781,19.7781,168.15946496087,0
+CPLB.US,D,20230502,000000,19.7594,19.8439,19.75,19.8439,11824.377567818,0
+CPLB.US,D,20230503,000000,19.938,19.9682,19.938,19.9682,2024.2993819973,0
+CPLB.US,D,20230504,000000,19.9945,20.0038,19.9662,19.9662,1171.7947526704,0
+CPLB.US,D,20230505,000000,19.9474,19.9474,19.9286,19.9474,694.98816847753,0
+CPLB.US,D,20230508,000000,19.8348,19.8439,19.8205,19.8205,2306.3389909507,0
+CPLB.US,D,20230509,000000,19.7877,19.7877,19.7689,19.7689,539.60030845039,0
+CPLB.US,D,20230510,000000,19.8535,19.8535,19.8535,19.8535,105.36574070333,0
+CPLB.US,D,20230511,000000,19.9662,19.9662,19.938,19.938,745.01028780133,0
+CPLB.US,D,20230512,000000,19.9097,19.9097,19.8968,19.8968,753.52469109049,0
+CPLB.US,D,20230515,000000,19.8439,19.8439,19.8439,19.8439,2874.675410502,0
+CPLB.US,D,20230516,000000,19.7877,19.7877,19.7689,19.7779,1383.5905344882,0
+CPLB.US,D,20230517,000000,19.75,19.7594,19.75,19.7594,88181.546264988,0
+CPLB.US,D,20230518,000000,19.7029,19.7029,19.6983,19.6983,425.7201644579,0
+CPLB.US,D,20230519,000000,19.6372,19.6938,19.6372,19.647,3937.9115212356,0
+CPLB.US,D,20230522,000000,19.6372,19.6372,19.609,19.6372,7080.7906353461,0
+CPLB.US,D,20230523,000000,19.6054,19.6185,19.6054,19.6185,363.99074061151,0
+CPLB.US,D,20230524,000000,19.628,19.628,19.5812,19.5999,11175.15431702,0
+CPLB.US,D,20230525,000000,19.5245,19.5245,19.5245,19.5245,5534.3621379527,0
+CPLB.US,D,20230526,000000,19.4588,19.4998,19.4588,19.4998,246.91769538558,0
+CPLB.US,D,20230530,000000,19.5812,19.5944,19.5812,19.5944,107.49434152562,0
+CPLB.US,D,20230531,000000,19.647,19.6938,19.647,19.6934,1278.2247937849,0
+CPLB.US,D,20230601,000000,19.7317,19.7337,19.7317,19.7337,176.97190892956,0
+CPLB.US,D,20230602,000000,19.7696,19.7696,19.7317,19.7317,3902.9194047161,0
+CPLB.US,D,20230605,000000,19.6845,19.6845,19.6845,19.6845,2.1194240590367,0
+CPLB.US,D,20230606,000000,19.6988,19.6988,19.6988,19.6988,20.134528560849,0
+CPLB.US,D,20230607,000000,19.6291,19.6291,19.6291,19.6291,3.179136088555,0
+CPLB.US,D,20230608,000000,19.647,19.6592,19.647,19.6592,849.88904767371,0
+CPLB.US,D,20230609,000000,19.6658,19.6658,19.6281,19.632,42117.194901177,0
+CPLB.US,D,20230612,000000,19.6281,19.6517,19.6185,19.6517,8478.7559481763,0
+CPLB.US,D,20230613,000000,19.694,19.694,19.5998,19.5998,4980.6465387362,0
+CPLB.US,D,20230614,000000,19.5998,19.5998,19.5336,19.5761,6052.0154005793,0
+CPLB.US,D,20230615,000000,19.6658,19.6706,19.6373,19.6706,4132.8769151216,0
+CPLB.US,D,20230616,000000,19.694,19.6956,19.694,19.6956,172162.93573961,0
+CPLB.US,D,20230620,000000,19.7033,19.7033,19.7033,19.7033,24.373376678922,0
+CPLB.US,D,20230621,000000,19.694,19.7268,19.694,19.7268,4790.9580854524,0
+CPLB.US,D,20230622,000000,19.694,19.694,19.6753,19.6753,1696.5989592589,0
+CPLB.US,D,20230623,000000,19.6845,19.6845,19.6562,19.6562,4238.8481180734,0
+CPLB.US,D,20230626,000000,19.7029,19.7029,19.7029,19.7029,1.0597120295183,0
+CPLB.US,D,20230627,000000,19.694,19.694,19.694,19.694,1.0597120295183,0
+CPLB.US,D,20230628,000000,19.7085,19.7085,19.7085,19.7085,2.1194240590367,0
+CPLB.US,D,20230629,000000,19.6562,19.6562,19.647,19.6549,1483.5968413257,0
+CPLB.US,D,20230630,000000,19.6373,19.6376,19.6373,19.6376,105.97120295183,0
+CPLB.US,D,20230703,000000,19.6769,19.6959,19.6482,19.6482,1055.5475893307,0
+CPLB.US,D,20230705,000000,19.5727,19.5727,19.5727,19.5727,2.1110951786615,0
+CPLB.US,D,20230706,000000,19.4685,19.4685,19.4308,19.4497,844.43807146459,0
+CPLB.US,D,20230707,000000,19.3833,19.459,19.3833,19.3886,7284.3339139714,0
+CPLB.US,D,20230710,000000,19.4396,19.4396,19.4396,19.4396,2.1110951786615,0
+CPLB.US,D,20230711,000000,19.4875,19.5079,19.4875,19.5079,61478.25824539,0
+CPLB.US,D,20230712,000000,19.5915,19.6388,19.5915,19.6388,3166.6427679922,0
+CPLB.US,D,20230713,000000,19.7527,19.7815,19.7527,19.7815,1372.21186613,0
+CPLB.US,D,20230714,000000,19.7859,19.7859,19.7859,19.7859,2.1110951786615,0
+CPLB.US,D,20230717,000000,19.7434,19.7575,19.7434,19.7575,105.55475893307,0
+CPLB.US,D,20230718,000000,19.8001,19.8001,19.7907,19.7907,949.99283039767,0
+CPLB.US,D,20230719,000000,19.8286,19.8474,19.8286,19.8426,1161.1023482638,0
+CPLB.US,D,20230720,000000,19.8097,19.8097,19.8097,19.8097,2.1110951786615,0
+CPLB.US,D,20230721,000000,19.7812,19.7812,19.7624,19.7624,1855.6526620434,0
+CPLB.US,D,20230724,000000,19.7907,19.7907,19.7592,19.7592,1484.099910599,0
+CPLB.US,D,20230725,000000,19.7339,19.7339,19.7339,19.7339,2.1110951786615,0
+CPLB.US,D,20230726,000000,19.7339,19.7527,19.7339,19.7527,238.55375518875,0
+CPLB.US,D,20230727,000000,19.7434,19.7434,19.6859,19.6859,232.22046965276,0
+CPLB.US,D,20230728,000000,19.6296,19.6516,19.6296,19.6516,3207.8091239761,0
+CPLB.US,D,20230731,000000,19.7149,19.7244,19.7149,19.7149,528.8293422547,0
+CPLB.US,D,20230801,000000,19.6687,19.6697,19.6599,19.6648,4427.3320342696,0
+CPLB.US,D,20230802,000000,19.5744,19.5841,19.5744,19.5744,3593.5931828861,0
+CPLB.US,D,20230803,000000,19.4984,19.4984,19.4887,19.4887,160.86008103615,0
+CPLB.US,D,20230804,000000,19.5363,19.5363,19.5363,19.5363,370.08332369102,0
+CPLB.US,D,20230807,000000,19.6031,19.6031,19.6031,19.6031,1.0513730786677,0
+CPLB.US,D,20230808,000000,19.6221,19.6243,19.6221,19.6243,923.10556307022,0
+CPLB.US,D,20230809,000000,19.6506,19.6599,19.6506,19.6599,718.08781273002,0
+CPLB.US,D,20230810,000000,19.5968,19.5968,19.5968,19.5968,133024.97877843,0
+CPLB.US,D,20230811,000000,19.5174,19.5174,19.5074,19.5074,946.23577080091,0
+CPLB.US,D,20230814,000000,19.4887,19.4984,19.4688,19.4688,6157.8921217566,0
+CPLB.US,D,20230815,000000,19.4509,19.4509,19.4174,19.4174,315.4119236003,0
+CPLB.US,D,20230816,000000,19.4127,19.4127,19.3557,19.3642,6512.2048492676,0
+CPLB.US,D,20230817,000000,19.313,19.313,19.313,19.313,54.671400090719,0
+CPLB.US,D,20230818,000000,19.3368,19.3368,19.3223,19.3223,1396.2234484707,0
+CPLB.US,D,20230821,000000,19.3177,19.3177,19.2782,19.2782,129.31888867612,0
+CPLB.US,D,20230822,000000,19.2415,19.2605,19.2415,19.2605,212.37736189087,0
+CPLB.US,D,20230823,000000,19.3557,19.3842,19.3557,19.3842,1052.4244517463,0
+CPLB.US,D,20230824,000000,19.4319,19.4319,19.4223,19.4223,8978.726091822,0
+CPLB.US,D,20230825,000000,19.4127,19.4127,19.3795,19.4033,2819.7825969867,0
+CPLB.US,D,20230828,000000,19.4033,19.4127,19.4033,19.4127,630.82384720061,0
+CPLB.US,D,20230829,000000,19.4223,19.5082,19.4223,19.5082,5573.3286900174,0
+CPLB.US,D,20230830,000000,19.565,19.565,19.5553,19.5553,630.82384720061,0
+CPLB.US,D,20230831,000000,19.5744,19.5933,19.5744,19.5886,630.82384720061,0
+CPLB.US,D,20230901,000000,19.5484,19.5484,19.5424,19.5424,314.14384361857,0
+CPLB.US,D,20230905,000000,19.4721,19.4721,19.4434,19.4434,340.32249725345,0
+CPLB.US,D,20230906,000000,19.4146,19.4146,19.3669,19.3716,2061.8307602832,0
+CPLB.US,D,20230907,000000,19.4004,19.4004,19.4004,19.4004,11.518607599348,0
+CPLB.US,D,20230908,000000,19.4338,19.4338,19.4338,19.4338,1.0471461453952,0
+CPLB.US,D,20230911,000000,19.4146,19.4243,19.4146,19.4243,1402.1286886842,0
+CPLB.US,D,20230912,000000,19.4146,19.4146,19.4146,19.4146,109462.37516275,0
+CPLB.US,D,20230913,000000,19.4146,19.4338,19.4146,19.4338,105.76176068492,0
+CPLB.US,D,20230914,000000,19.4338,19.4385,19.4338,19.4338,984.31737667153,0
+CPLB.US,D,20230915,000000,19.3952,19.3952,19.3952,19.3952,40.838699670414,0
+CPLB.US,D,20230918,000000,19.3879,19.3879,19.3879,19.3879,2.0942922907905,0
+CPLB.US,D,20230919,000000,19.3861,19.3861,19.3726,19.3726,105.76176068492,0
+CPLB.US,D,20230920,000000,19.3741,19.3741,19.3436,19.3436,184.29772158956,0
+CPLB.US,D,20230921,000000,19.2809,19.2809,19.2427,19.2427,3037.7709677916,0
+CPLB.US,D,20230922,000000,19.2475,19.2619,19.2475,19.2619,733.00230177667,0
+CPLB.US,D,20230925,000000,19.2141,19.2236,19.1759,19.1759,3047.1952831002,0
+CPLB.US,D,20230926,000000,19.1568,19.1568,19.1243,19.1243,104.71461453952,0
+CPLB.US,D,20230927,000000,19.1377,19.1377,19.0708,19.0708,3057.6667445541,0
+CPLB.US,D,20230928,000000,19.0516,19.0804,19.0326,19.0804,2112.0937752622,0
+CPLB.US,D,20230929,000000,19.1377,19.1377,19.0996,19.0996,2515.2450412394,0
+CPLB.US,D,20231002,000000,19.0648,19.0648,18.988,18.988,3909.3392976392,0
+CPLB.US,D,20231003,000000,18.9208,18.9208,18.8633,18.8633,729.93798568884,0
+CPLB.US,D,20231004,000000,18.8537,18.8921,18.8345,18.8921,1635.061087943,0
+CPLB.US,D,20231005,000000,18.9208,18.9208,18.9208,18.9208,58.395038855107,0
+CPLB.US,D,20231006,000000,18.8345,18.8824,18.8249,18.8633,6465.1650161012,0
+CPLB.US,D,20231009,000000,18.9208,18.9593,18.9208,18.9593,2802.9618650452,0
+CPLB.US,D,20231010,000000,18.9784,18.9784,18.9303,18.94,7615.3387278366,0
+CPLB.US,D,20231011,000000,19.055,19.0723,19.055,19.0723,86754.17236767,0
+CPLB.US,D,20231012,000000,19.0648,19.0648,18.9784,18.9784,3858.243638641,0
+CPLB.US,D,20231013,000000,19.0071,19.0189,19.0071,19.0189,1774.7920737749,0
+CPLB.US,D,20231016,000000,18.9688,18.9688,18.9688,18.9688,62.566113059044,0
+CPLB.US,D,20231017,000000,18.8515,18.8515,18.8515,18.8515,2.0855371019681,0
+CPLB.US,D,20231018,000000,18.7673,18.777,18.7385,18.7385,3133.5194957071,0
+CPLB.US,D,20231019,000000,18.7002,18.729,18.6714,18.6714,1585.0081974958,0
+CPLB.US,D,20231020,000000,18.6618,18.681,18.6618,18.6763,7092.9116837936,0
+CPLB.US,D,20231023,000000,18.7482,18.7577,18.7482,18.7482,3128.3056529522,0
+CPLB.US,D,20231024,000000,18.8057,18.8152,18.8057,18.8152,307.6167225403,0
+CPLB.US,D,20231025,000000,18.7577,18.7577,18.7385,18.7385,3545.4130733458,0
+CPLB.US,D,20231026,000000,18.729,18.777,18.729,18.777,4423.4241932744,0
+CPLB.US,D,20231027,000000,18.7961,18.8057,18.7865,18.7961,2817.5606247589,0
+CPLB.US,D,20231030,000000,18.7865,18.7865,18.7673,18.7673,627.74666769241,0
+CPLB.US,D,20231031,000000,18.7958,18.7958,18.7753,18.7753,4539.1715024336,0
+CPLB.US,D,20231101,000000,18.8416,18.8898,18.8272,18.8898,3469.4215200661,0
+CPLB.US,D,20231102,000000,19.0149,19.0252,19.0149,19.0252,521.13991713739,0
+CPLB.US,D,20231103,000000,19.1884,19.198,19.1691,19.1691,3257.6435457712,0
+CPLB.US,D,20231106,000000,19.1307,19.1307,19.1307,19.1307,120.42276969709,0
+CPLB.US,D,20231107,000000,19.1595,19.1691,19.1595,19.1691,852.30253380438,0
+CPLB.US,D,20231108,000000,19.2366,19.2462,19.2366,19.2462,773.40485710629,0
+CPLB.US,D,20231109,000000,19.1787,19.1787,19.1691,19.1721,651.94396008423,0
+CPLB.US,D,20231110,000000,19.1691,19.1691,19.1595,19.1595,521.13991713739,0
+CPLB.US,D,20231113,000000,19.1595,19.1595,19.1595,19.1595,1.0381273249749,0
+CPLB.US,D,20231114,000000,19.3232,19.3426,19.3232,19.3377,1085.8811819237,0
+CPLB.US,D,20231115,000000,19.3417,19.3417,19.3417,19.3417,1.0381273249749,0
+CPLB.US,D,20231116,000000,19.3811,19.3811,19.3811,19.3811,212.81610161985,0
+CPLB.US,D,20231117,000000,19.4195,19.4195,19.4101,19.4101,1209215.8987674,0
+CPLB.US,D,20231120,000000,19.4101,19.4195,19.4101,19.4101,41436.852176373,0
+CPLB.US,D,20231121,000000,19.4677,19.4677,19.4485,19.4485,14473.5711648,0
+CPLB.US,D,20231122,000000,19.4775,19.488,19.4775,19.488,106.92711447241,0
+CPLB.US,D,20231124,000000,19.4535,19.4535,19.4535,19.4535,1.0381273249749,0
+CPLB.US,D,20231127,000000,19.492,19.492,19.492,19.492,2.0762546499498,0
+CPLB.US,D,20231128,000000,19.5255,19.5835,19.5255,19.5835,1039.1654522999,0
+CPLB.US,D,20231129,000000,19.6894,19.6894,19.6796,19.6796,1038.1273249749,0
+CPLB.US,D,20231130,000000,19.6895,19.6895,19.6895,19.6895,1.0381273249749,0
+CPLB.US,D,20231201,000000,19.7008,19.7783,19.696,19.7783,7689.9595372199,0
+CPLB.US,D,20231204,000000,19.7926,19.7926,19.7926,19.7926,4.1338312254912,0
+CPLB.US,D,20231205,000000,19.8653,19.8653,19.8653,19.8653,1.0334578063728,0
+CPLB.US,D,20231206,000000,19.9476,19.9476,19.9476,19.9476,40.304854448539,0
+CPLB.US,D,20231207,000000,19.9912,19.9912,19.9912,19.9912,14.468409289219,0
+CPLB.US,D,20231208,000000,19.9331,19.9331,19.9137,19.9137,2031.7780473289,0
+CPLB.US,D,20231211,000000,19.875,19.875,19.875,19.875,14.468409289219,0
+CPLB.US,D,20231212,000000,19.9041,19.9041,19.8944,19.9041,679573.95010998,0
+CPLB.US,D,20231213,000000,20.0879,20.0976,20.0879,20.0879,621.10814163005,0
+CPLB.US,D,20231214,000000,20.2622,20.3008,20.2524,20.2855,34370.739724346,0
+CPLB.US,D,20231215,000000,20.3394,20.3394,20.32,20.3249,1035.5247219855,0
+CPLB.US,D,20231218,000000,20.3299,20.3309,20.3299,20.3299,207.72501908093,0
+CPLB.US,D,20231219,000000,20.32,20.32,20.32,20.32,105.41269625002,0
+CPLB.US,D,20231220,000000,20.3783,20.3783,20.3783,20.3783,114.71381650738,0
+CPLB.US,D,20231221,000000,20.4459,20.4459,20.4265,20.4313,502.26049389718,0
+CPLB.US,D,20231222,000000,20.4265,20.4265,20.4024,20.4024,2435.8600496207,0
+CPLB.US,D,20231226,000000,20.4265,20.4265,20.4265,20.4265,2690.0906699884,0
+CPLB.US,D,20231227,000000,20.4846,20.5138,20.4846,20.5138,312.10425752458,0
+CPLB.US,D,20231228,000000,20.578,20.5875,20.5342,20.5389,13649.508914511,0
+CPLB.US,D,20231229,000000,20.5099,20.5146,20.4904,20.4904,4935.7874634361,0
+CPLB.US,D,20240102,000000,20.4319,20.4513,20.4224,20.4224,4832.9585579479,0
+CPLB.US,D,20240103,000000,20.3348,20.3931,20.3348,20.3931,1562.9993634214,0
+CPLB.US,D,20240104,000000,20.3638,20.3737,20.3544,20.3544,9394.4488054068,0
+CPLB.US,D,20240105,000000,20.2958,20.3444,20.2861,20.2861,5033.47492365,0
+CPLB.US,D,20240108,000000,20.2958,20.3295,20.2958,20.3295,607.71883143557,0
+CPLB.US,D,20240109,000000,20.3348,20.3544,20.3348,20.3348,6371.2789840521,0
+CPLB.US,D,20240110,000000,20.3833,20.3833,20.325,20.325,4421.6429359949,0
+CPLB.US,D,20240111,000000,20.3638,20.4029,20.3444,20.4029,557000.5303816,0
+CPLB.US,D,20240112,000000,20.4708,20.4708,20.4418,20.4466,516.20110555103,0
+CPLB.US,D,20240116,000000,20.4224,20.4319,20.3737,20.3737,6787.7360512796,0
+CPLB.US,D,20240117,000000,20.2958,20.2958,20.2764,20.2861,5095.1722669429,0
+CPLB.US,D,20240118,000000,20.2861,20.2861,20.2569,20.2569,8107.0309086938,0
+CPLB.US,D,20240119,000000,20.2375,20.2473,20.2278,20.2473,4113.1562195301,0
+CPLB.US,D,20240122,000000,20.3056,20.3056,20.2958,20.2958,2115.1905858934,0
+CPLB.US,D,20240123,000000,20.2861,20.2861,20.2666,20.2666,5264.8399609985,0
+CPLB.US,D,20240124,000000,20.2861,20.2958,20.2375,20.2375,2575.8640824807,0
+CPLB.US,D,20240125,000000,20.3154,20.3154,20.3154,20.3154,2.0565781097651,0
+CPLB.US,D,20240126,000000,20.3444,20.3444,20.325,20.3348,1542.4335823238,0
+CPLB.US,D,20240129,000000,20.3829,20.3829,20.3829,20.3829,411.31562195301,0
+CPLB.US,D,20240130,000000,20.4319,20.4319,20.3931,20.4224,6066.9054238069,0
+CPLB.US,D,20240131,000000,20.4806,20.5195,20.4806,20.5195,668.38788567364,0
+CPLB.US,D,20240201,000000,20.6197,20.6197,20.6197,20.6197,51.192274081963,0
+CPLB.US,D,20240202,000000,20.5694,20.5792,20.5597,20.5597,7616.3865379145,0
+CPLB.US,D,20240205,000000,20.4231,20.4327,20.3937,20.3937,3031.6064711339,0
+CPLB.US,D,20240206,000000,20.3996,20.3996,20.3996,20.3996,15.357682224589,0
+CPLB.US,D,20240207,000000,20.4277,20.4277,20.4277,20.4277,1.0238454816393,0
+CPLB.US,D,20240208,000000,20.3811,20.3811,20.3761,20.3761,2460.3006923792,0
+CPLB.US,D,20240209,000000,20.3332,20.3352,20.3157,20.3352,445.37278451308,0
+CPLB.US,D,20240212,000000,20.3448,20.3547,20.3448,20.3547,336119.25701284,0
+CPLB.US,D,20240213,000000,20.2765,20.2765,20.2473,20.2473,4013.4742880259,0
+CPLB.US,D,20240214,000000,20.2178,20.2178,20.2082,20.2129,954.2239888878,0
+CPLB.US,D,20240215,000000,20.2765,20.2862,20.2765,20.2862,113.64684846196,0
+CPLB.US,D,20240216,000000,20.2667,20.2862,20.2667,20.2765,2009.8086804579,0
+CPLB.US,D,20240220,000000,20.2765,20.2765,20.2667,20.2667,476.08814896226,0
+CPLB.US,D,20240221,000000,20.2716,20.2716,20.249,20.249,404.41896524751,0
+CPLB.US,D,20240222,000000,20.2521,20.2521,20.2521,20.2521,731.02567389044,0
+CPLB.US,D,20240223,000000,20.296,20.296,20.2957,20.2957,295.89134419375,0
+CPLB.US,D,20240226,000000,20.3253,20.3253,20.3058,20.3058,605.09267964881,0
+CPLB.US,D,20240227,000000,20.2912,20.2912,20.2912,20.2912,4.0953819265571,0
+CPLB.US,D,20240228,000000,20.2912,20.2912,20.2912,20.2912,81.907638531141,0
+CPLB.US,D,20240229,000000,20.3399,20.3399,20.3399,20.3399,6.1430728898356,0
+CPLB.US,D,20240301,000000,20.322,20.4034,20.322,20.4034,305.87517737059,0
+CPLB.US,D,20240304,000000,20.4348,20.4348,20.4348,20.4348,2.0391678491372,0
+CPLB.US,D,20240305,000000,20.4594,20.4594,20.4594,20.4594,4.0783356982745,0
+CPLB.US,D,20240306,000000,20.528,20.528,20.528,20.528,3.0587517737059,0
+CPLB.US,D,20240307,000000,20.5771,20.5771,20.5771,20.5771,15.293758868529,0
+CPLB.US,D,20240308,000000,20.5967,20.5967,20.5967,20.5967,38.744189133608,0
+CPLB.US,D,20240311,000000,20.6064,20.6163,20.6064,20.6064,440674.3680378,0
+CPLB.US,D,20240312,000000,20.5574,20.5574,20.5574,20.5574,33.646269510765,0
+CPLB.US,D,20240313,000000,20.528,20.528,20.528,20.528,2956.793381249,0
+CPLB.US,D,20240314,000000,20.4334,20.4334,20.4334,20.4334,2.0391678491372,0
+CPLB.US,D,20240315,000000,20.3906,20.4005,20.3809,20.3906,4185.3920103542,0
+CPLB.US,D,20240318,000000,20.4005,20.4005,20.3812,20.4005,6018.6039067286,0
+CPLB.US,D,20240319,000000,20.3906,20.4201,20.3906,20.4201,1634.3930310835,0
+CPLB.US,D,20240320,000000,20.4544,20.4544,20.4544,20.4544,3.0587517737059,0
+CPLB.US,D,20240321,000000,20.4544,20.4544,20.4544,20.4544,3.0587517737059,0
+CPLB.US,D,20240322,000000,20.5181,20.5181,20.5084,20.5084,13763.363397752,0
+CPLB.US,D,20240325,000000,20.528,20.528,20.528,20.528,30.587517737059,0
+CPLB.US,D,20240326,000000,20.5181,20.5181,20.5084,20.5084,867.6659198079,0
+CPLB.US,D,20240327,000000,20.5476,20.5634,20.5476,20.5634,130.50674234478,0
+CPLB.US,D,20240328,000000,20.5917,20.5917,20.5917,20.5917,96.860472834019,0
+CPLB.US,D,20240401,000000,20.5429,20.5626,20.5134,20.5626,68574.116377287,0
+CPLB.US,D,20240402,000000,20.464,20.4739,20.464,20.468,510.52010742075,0
+CPLB.US,D,20240403,000000,20.4345,20.464,20.4345,20.464,4288.1659122319,0
+CPLB.US,D,20240404,000000,20.4837,20.4936,20.4739,20.4936,7141.1918008198,0
+CPLB.US,D,20240405,000000,20.4739,20.4837,20.4345,20.4443,3354.4114414027,0
+CPLB.US,D,20240408,000000,20.4049,20.4049,20.4049,20.4049,58.86712968271,0
+CPLB.US,D,20240409,000000,20.4247,20.464,20.4247,20.464,320011.86646033,0
+CPLB.US,D,20240410,000000,20.3361,20.3458,20.3361,20.3458,419.17456136137,0
+CPLB.US,D,20240411,000000,20.2473,20.2473,20.2276,20.2473,3254.9462912492,0
+CPLB.US,D,20240412,000000,20.2768,20.2867,20.267,20.267,8245.4579576265,0
+CPLB.US,D,20240415,000000,20.2178,20.2276,20.2079,20.2177,1713.2364638692,0
+CPLB.US,D,20240416,000000,20.1291,20.139,20.1093,20.1093,1161.1033854659,0
+CPLB.US,D,20240417,000000,20.1291,20.1586,20.1291,20.1586,763.24278485169,0
+CPLB.US,D,20240418,000000,20.1685,20.1685,20.1635,20.1635,202.99010235417,0
+CPLB.US,D,20240419,000000,20.1488,20.1488,20.139,20.139,644.4935749745,0
+CPLB.US,D,20240422,000000,20.139,20.1783,20.139,20.1783,2276.5339979021,0
+CPLB.US,D,20240423,000000,20.198,20.2079,20.198,20.2079,1126.5950680657,0
+CPLB.US,D,20240424,000000,20.1695,20.1842,20.1686,20.1842,1382.3625970319,0
+CPLB.US,D,20240425,000000,20.1291,20.1291,20.1291,20.1291,408.01010573189,0
+CPLB.US,D,20240426,000000,20.139,20.139,20.1282,20.1282,2742.3962828049,0
+CPLB.US,D,20240429,000000,20.1783,20.198,20.1783,20.198,815.00526095201,0
+CPLB.US,D,20240430,000000,20.1722,20.1722,20.1722,20.1722,6.0897030706252,0
+CPLB.US,D,20240501,000000,20.1877,20.1877,20.1877,20.1877,186.92761249377,0
+CPLB.US,D,20240502,000000,20.2688,20.2688,20.2589,20.2589,1860.1823491948,0
+CPLB.US,D,20240503,000000,20.3777,20.3777,20.338,20.338,779.03345531189,0
+CPLB.US,D,20240506,000000,20.4074,20.4182,20.4074,20.4182,480.95969484885,0
+CPLB.US,D,20240507,000000,20.4647,20.4647,20.442,20.442,212.18810066861,0
+CPLB.US,D,20240508,000000,20.4469,20.4469,20.4469,20.4469,149.54208999502,0
+CPLB.US,D,20240509,000000,20.4371,20.4865,20.4371,20.4865,4603.4713649818,0
+CPLB.US,D,20240510,000000,20.4372,20.4481,20.4372,20.4481,315.25089242193,0
+CPLB.US,D,20240513,000000,20.4321,20.4321,20.4321,20.4321,443742.9124111,0
+CPLB.US,D,20240514,000000,20.4717,20.4717,20.4717,20.4717,1.0104195269934,0
+CPLB.US,D,20240515,000000,20.5756,20.5856,20.5756,20.5856,1518.660549071,0
+CPLB.US,D,20240516,000000,20.6152,20.6152,20.6152,20.6152,6.0625171619603,0
+CPLB.US,D,20240517,000000,20.5954,20.5954,20.5856,20.5856,373.85522498755,0
+CPLB.US,D,20240520,000000,20.5608,20.5608,20.5608,20.5608,43.448039660715,0
+CPLB.US,D,20240521,000000,20.5657,20.5657,20.5657,20.5657,4.0416781079735,0
+CPLB.US,D,20240522,000000,20.5756,20.5756,20.5558,20.5558,3070.6649425329,0
+CPLB.US,D,20240523,000000,20.5459,20.5459,20.5311,20.5311,417.30326464826,0
+CPLB.US,D,20240524,000000,20.5261,20.5261,20.5261,20.5261,52.541815403656,0
+CPLB.US,D,20240528,000000,20.4965,20.4965,20.4965,20.4965,36.375102971762,0
+CPLB.US,D,20240529,000000,20.4074,20.4074,20.4074,20.4074,2.0208390539868,0
+CPLB.US,D,20240530,000000,20.4074,20.4074,20.4044,20.4044,411.2407474863,0
+CPLB.US,D,20240531,000000,20.5063,20.5063,20.5063,20.5063,661.82479018066,0
+CPLB.US,D,20240603,000000,20.6007,20.6106,20.5907,20.6106,1145.496232524,0
+CPLB.US,D,20240604,000000,20.7002,20.7002,20.6902,20.7002,1143.4865900108,0
+CPLB.US,D,20240605,000000,20.75,20.7586,20.75,20.7586,203.9787150898,0
+CPLB.US,D,20240606,000000,20.7946,20.7946,20.7946,20.7946,115.554444509,0
+CPLB.US,D,20240607,000000,20.7201,20.7301,20.6902,20.6984,3090.8301853016,0
+CPLB.US,D,20240610,000000,20.6202,20.6202,20.6202,20.6202,16.0771401056,0
+CPLB.US,D,20240611,000000,20.6206,20.6279,20.6206,20.6279,1783411.0265615,0
+CPLB.US,D,20240612,000000,20.7318,20.7318,20.7318,20.7318,47.2265990602,0
+CPLB.US,D,20240613,000000,20.8285,20.8285,20.8285,20.8285,4.0192850264,0
+CPLB.US,D,20240614,000000,20.8696,20.8825,20.8696,20.8825,3218.4424848898,0
+CPLB.US,D,20240617,000000,20.8649,20.8992,20.8649,20.8992,790.7943289442,0
+CPLB.US,D,20240618,000000,20.8744,20.8744,20.8744,20.8744,79.3808792714,0
+CPLB.US,D,20240620,000000,20.8594,20.8793,20.6902,20.8694,25805.819512001,0
+CPLB.US,D,20240621,000000,20.8744,20.8744,20.8694,20.8694,695.3363095672,0
+CPLB.US,D,20240624,000000,20.8851,20.8872,20.8843,20.8843,510.4491983528,0
+CPLB.US,D,20240625,000000,20.8999,20.8999,20.8999,20.8999,1.0048212566,0
+CPLB.US,D,20240626,000000,20.8644,20.8644,20.8644,20.8644,18.0867826188,0
+CPLB.US,D,20240627,000000,20.8097,20.8097,20.8097,20.8097,2.0096425132,0
+CPLB.US,D,20240628,000000,20.7913,20.7913,20.7913,20.7913,1.0048212566,0
+CPLB.US,D,20240701,000000,20.72,20.72,20.67,20.6845,1205,0
+CPLB.US,D,20240702,000000,20.67,20.675,20.67,20.675,269,0
+CPLB.US,D,20240703,000000,20.74,20.77,20.74,20.77,2320,0
+CPLB.US,D,20240705,000000,20.84,20.885,20.84,20.885,274,0
+CPLB.US,D,20240708,000000,20.92,20.92,20.91,20.91,433,0
+CPLB.US,D,20240709,000000,20.91,20.91,20.89,20.89,49041,0
+CPLB.US,D,20240710,000000,20.9,20.9167,20.9,20.9167,1101,0
+CPLB.US,D,20240711,000000,21,21.005,20.99,21.005,1628,0
+CPLB.US,D,20240712,000000,21.065,21.065,21.065,21.065,397,0
+CPLB.US,D,20240715,000000,21.075,21.08,21.06,21.067,1195,0
+CPLB.US,D,20240716,000000,21.07,21.086,21.06,21.08,4201,0
+CPLB.US,D,20240717,000000,21.12,21.1257,21.11,21.12,950,0
+CPLB.US,D,20240718,000000,21.14,21.14,21.12,21.12,477,0
+CPLB.US,D,20240719,000000,21.09,21.09,21.04,21.05,1679,0
+CPLB.US,D,20240722,000000,21,21.025,21,21.025,292,0
+CPLB.US,D,20240723,000000,21.0072,21.0072,21.0072,21.0072,202,0
+CPLB.US,D,20240724,000000,21.02,21.02,20.97,20.97,619,0
+CPLB.US,D,20240725,000000,20.98,20.98,20.97,20.97,250,0
+CPLB.US,D,20240726,000000,21.03,21.04,21.03,21.04,881,0
+CPLB.US,D,20240729,000000,21.08,21.1,21.08,21.09,898,0
+CPLB.US,D,20240730,000000,21.115,21.115,21.115,21.115,258,0
+CPLB.US,D,20240731,000000,21.17,21.22,21.17,21.22,1231,0
+CPLB.US,D,20240801,000000,21.22,21.22,21.2,21.219,2006,0
+CPLB.US,D,20240802,000000,21.27,21.41,21.27,21.3945,6440,0
+CPLB.US,D,20240805,000000,21.4738,21.4738,21.4738,21.4738,65,0
+CPLB.US,D,20240806,000000,21.45,21.46,21.4383,21.4383,1338,0
+CPLB.US,D,20240807,000000,21.35,21.35,21.3096,21.3096,1083,0
+CPLB.US,D,20240808,000000,21.2601,21.2601,21.2601,21.2601,17,0
+CPLB.US,D,20240809,000000,21.2677,21.2677,21.2677,21.2677,9,0
+CPLB.US,D,20240812,000000,21.29,21.322,21.29,21.322,372,0
+CPLB.US,D,20240813,000000,21.4,21.4049,21.4,21.4049,606,0
+CPLB.US,D,20240814,000000,21.465,21.465,21.465,21.465,8,0
+CPLB.US,D,20240815,000000,21.42,21.42,21.3996,21.3996,452,0
+CPLB.US,D,20240816,000000,21.4,21.405,21.39,21.405,304411,0
+CPLB.US,D,20240819,000000,21.48,21.48,21.456,21.46,606,0
+CPLB.US,D,20240820,000000,21.5025,21.5025,21.5025,21.5025,27,0
+CPLB.US,D,20240821,000000,21.56,21.58,21.56,21.58,102,0
+CPLB.US,D,20240822,000000,21.55,21.55,21.5218,21.5218,497,0
+CPLB.US,D,20240823,000000,21.55,21.6087,21.55,21.6087,467,0
+CPLB.US,D,20240826,000000,21.61,21.61,21.5965,21.5965,684,0
+CPLB.US,D,20240827,000000,21.59,21.59,21.59,21.59,24,0
+CPLB.US,D,20240828,000000,21.5827,21.5827,21.5827,21.5827,76,0
+CPLB.US,D,20240829,000000,21.5604,21.5604,21.5604,21.5604,20,0
+CPLB.US,D,20240830,000000,21.5759,21.5869,21.522,21.522,1302,0
+CPLB.US,D,20240903,000000,21.47,21.475,21.47,21.475,257,0
+CPLB.US,D,20240904,000000,21.5838,21.5838,21.5838,21.5838,53,0
+CPLB.US,D,20240905,000000,21.675,21.675,21.66,21.673,418,0
+CPLB.US,D,20240906,000000,21.69,21.74,21.675,21.7346,2679,0
+CPLB.US,D,20240909,000000,21.74,21.77,21.74,21.7505,28101,0
+CPLB.US,D,20240910,000000,21.755,21.7855,21.755,21.7855,1350,0
+CPLB.US,D,20240911,000000,21.77,21.8248,21.77,21.8248,423,0
+CPLB.US,D,20240912,000000,21.78,21.81,21.78,21.7941,1131,0
+CPLB.US,D,20240913,000000,21.83,21.83,21.8099,21.8099,1981,0
+CPLB.US,D,20240916,000000,21.85,21.885,21.85,21.8839,391,0
+CPLB.US,D,20240917,000000,21.905,21.905,21.8991,21.8991,663,0
+CPLB.US,D,20240918,000000,21.86,21.8699,21.8547,21.8547,1226,0
+CPLB.US,D,20240919,000000,21.7964,21.7964,21.7964,21.7964,74,0
+CPLB.US,D,20240920,000000,21.81,21.81,21.8072,21.8072,174,0
+CPLB.US,D,20240923,000000,21.775,21.7998,21.775,21.7998,285,0
+CPLB.US,D,20240924,000000,21.795,21.795,21.795,21.795,2,0
+CPLB.US,D,20240925,000000,21.7613,21.7648,21.7613,21.7648,180,0
+CPLB.US,D,20240926,000000,21.74,21.7498,21.72,21.72,1342,0
+CPLB.US,D,20240927,000000,21.7541,21.7541,21.75,21.75,748,0
+CPLB.US,D,20240930,000000,21.75,21.75,21.75,21.75,339,0
+CPLB.US,D,20241001,000000,21.6905,21.6905,21.68,21.69,666,0
+CPLB.US,D,20241002,000000,21.69,21.72,21.69,21.72,195490,0
+CPLB.US,D,20241003,000000,21.67,21.67,21.6164,21.6164,5889245,0
+CPLB.US,D,20241004,000000,21.4514,21.47,21.4514,21.47,3012,0
+CPLB.US,D,20241007,000000,21.42,21.42,21.3851,21.3851,1218,0
+CPLB.US,D,20241008,000000,21.3845,21.3845,21.3663,21.381,1048,0
+CPLB.US,D,20241009,000000,21.35,21.3534,21.35,21.3509,1600,0
+CPLB.US,D,20241010,000000,21.3299,21.3369,21.32,21.32,600,0
+CPLB.US,D,20241011,000000,21.3366,21.3366,21.3366,21.3366,2,0
+CPLB.US,D,20241014,000000,21.2201,21.3245,21.2201,21.3245,575,0
+CPLB.US,D,20241015,000000,21.3775,21.43,21.3775,21.3872,706287,0
+CPLB.US,D,20241016,000000,21.45,21.4665,21.44,21.4451,4114,0
+CPLB.US,D,20241017,000000,21.3513,21.38,21.3513,21.365,122222,0
+CPLB.US,D,20241018,000000,21.365,21.365,21.365,21.365,115,0
+CPLB.US,D,20241021,000000,21.3098,21.31,21.275,21.275,3750,0
+CPLB.US,D,20241022,000000,21.205,21.21,21.205,21.21,941,0
+CPLB.US,D,20241023,000000,21.19,21.19,21.1844,21.1844,1602,0
+CPLB.US,D,20241024,000000,21.18,21.21,21.165,21.21,3474,0
+CPLB.US,D,20241025,000000,21.26,21.26,21.19,21.197,4451,0
+CPLB.US,D,20241028,000000,21.2,21.2,21.1601,21.17,3958,0
+CPLB.US,D,20241029,000000,21.11,21.1536,21.1,21.1536,587,0
+CPLB.US,D,20241030,000000,21.19,21.21,21.16,21.17,10856,0
+CPLB.US,D,20241031,000000,21.08,21.19,21.08,21.165,8349,0
+CPLB.US,D,20241101,000000,21.03,21.03,21.01,21.01,894,0
+CPLB.US,D,20241104,000000,21.07,21.075,21.06,21.06,855,0
+CPLB.US,D,20241105,000000,21.05,21.12,21.03,21.12,772,0
+CPLB.US,D,20241106,000000,20.95,20.995,20.95,20.995,895,0
+CPLB.US,D,20241107,000000,21,21.09,21,21.09,15505,0
+CPLB.US,D,20241108,000000,21.15,21.16,21.12,21.15,12995,0
+CPLB.US,D,20241111,000000,21.06,21.17,21.06,21.107,551,0
+CPLB.US,D,20241112,000000,21.03,21.04,21.02,21.03,165250,0
+CPLB.US,D,20241113,000000,21,21.01,20.95,20.9547,5475,0
+CPLB.US,D,20241114,000000,20.99,20.99,20.99,20.99,551,0
+CPLB.US,D,20241115,000000,20.9054,20.9946,20.9054,20.9858,1867,0
+CPLB.US,D,20241118,000000,20.98,21.02,20.9253,21.0082,3719,0
+CPLB.US,D,20241119,000000,21.03,21.03,21.0104,21.03,975,0
+CPLB.US,D,20241120,000000,21.0446,21.0446,20.99,21.04,1816,0
+CPLB.US,D,20241121,000000,21.05,21.05,21.0199,21.03,2684,0
+CPLB.US,D,20241122,000000,21.01,21.03,21.01,21.03,442,0
+CPLB.US,D,20241125,000000,21.1347,21.1455,21.1,21.1455,664,0
+CPLB.US,D,20241126,000000,21.136564,21.17,21.136564,21.1652,900,0
+CPLB.US,D,20241127,000000,21.2,21.27,21.2,21.26,4317,0
+CPLB.US,D,20241202,000000,21.29,21.29,21.1774,21.203,5132,0
+CPLB.US,D,20241203,000000,21.2325,21.24,21.23,21.24,1340,0
+CPLB.US,D,20241204,000000,21.27,21.28,21.27,21.2714,5100,0
+CPLB.US,D,20241205,000000,21.27,21.27,21.23,21.26,1300,0
+CPLB.US,D,20241206,000000,21.34,21.34,21.34,21.34,400,0
+CPLB.US,D,20241209,000000,21.33,21.33,21.27,21.31,1900,0
+CPLB.US,D,20241210,000000,21.2699,21.2699,21.2502,21.2502,300,0
+CPLB.US,D,20241211,000000,21.24,21.2422,21.215,21.215,3300,0
+CPLB.US,D,20241212,000000,21.1982,21.1982,21.15,21.1551,800,0
+CPLB.US,D,20241213,000000,21.11,21.11,21.0832,21.0832,700,0
+CPLB.US,D,20241216,000000,21.1119,21.1119,21.05,21.075,223200,0
+CPLB.US,D,20241217,000000,21.1,21.1043,21.1,21.1,600,0
+CPLB.US,D,20241218,000000,21.0899,21.0899,20.9679,20.9679,700,0
+CPLB.US,D,20241219,000000,20.8899,20.89,20.8899,20.89,1100,0
+CPLB.US,D,20241220,000000,20.92,20.94,20.92,20.94,700,0
+CPLB.US,D,20241223,000000,20.8899,20.8899,20.8899,20.8899,100,0
+CPLB.US,D,20241224,000000,20.8798,20.89,20.8749,20.8749,1000,0
+CPLB.US,D,20241226,000000,20.87,20.885,20.87,20.885,400,0
+CPLB.US,D,20241227,000000,20.9299,20.9299,20.8662,20.8759,700,0
+CPLB.US,D,20241231,000000,20.8644,20.8644,20.8082,20.8082,1965,0
+CPLB.US,D,20250102,000000,20.8799,20.88,20.8257,20.83,2217,0
+CPLB.US,D,20250103,000000,20.8435,20.88,20.825,20.825,3214,0
+CPLB.US,D,20250106,000000,20.8251,20.84,20.81,20.84,2121,0
+CPLB.US,D,20250107,000000,20.7463,20.7645,20.7463,20.7645,392,0
+CPLB.US,D,20250108,000000,20.74,20.7637,20.74,20.7637,436,0
+CPLB.US,D,20250110,000000,20.7,20.72,20.67,20.6702,18047,0
+CPLB.US,D,20250113,000000,20.69,20.7,20.64,20.685,314421,0
+CPLB.US,D,20250114,000000,20.64,20.67,20.64,20.6555,1447,0
+CPLB.US,D,20250115,000000,20.8199,20.83,20.77,20.83,1856,0
+CPLB.US,D,20250116,000000,20.7801,20.88,20.7801,20.8499,3223,0
+CPLB.US,D,20250121,000000,20.94,20.98,20.9,20.98,9354,0
+CPLB.US,D,20250122,000000,20.9447,20.97,20.88,20.89,200661,0
+CPLB.US,D,20250123,000000,20.86,20.88,20.86,20.87,531,0
+CPLB.US,D,20250124,000000,20.92,20.94,20.9141,20.9141,1949,0
+CPLB.US,D,20250128,000000,20.995,21.02,20.995,21,595,0
+CPLB.US,D,20250129,000000,21.0373,21.049,20.9951,21,5860,0
+CPLB.US,D,20250130,000000,21.05,21.07,21.05,21.07,287,0
+CPLB.US,D,20250131,000000,21.09,21.09,21.0301,21.05,1849,0
+CPLB.US,D,20250203,000000,20.99,20.99,20.9629,20.99,1996,0
+CPLB.US,D,20250204,000000,20.966,20.97,20.966,20.97,1045,0
+CPLB.US,D,20250205,000000,21.073,21.0849,21.073,21.0849,143,0
+CPLB.US,D,20250206,000000,21.08,21.0997,21.08,21.0997,3257,0
+CPLB.US,D,20250207,000000,21.0301,21.0543,21.0301,21.0543,710,0
+CPLB.US,D,20250210,000000,21.07,21.0756,21.04,21.06,3509,0
+CPLB.US,D,20250211,000000,21.01,21.01,20.98,21.005,67685,0
+CPLB.US,D,20250212,000000,20.8962,20.95,20.8962,20.95,1126,0
+CPLB.US,D,20250213,000000,20.99,21.03,20.965,21.03,2361,0
+CPLB.US,D,20250214,000000,21.07,21.1,21.07,21.07,768,0
+CPLB.US,D,20250218,000000,21.0225,21.035,21.0225,21.035,419,0
+CPLB.US,D,20250219,000000,21.04,21.06,21.0308,21.054,6516,0
+CPLB.US,D,20250220,000000,21.0692,21.0699,21.0551,21.0551,1198,0
+CPLB.US,D,20250221,000000,21.115,21.13,21.115,21.13,676,0
+CPLB.US,D,20250224,000000,21.1738,21.179,21.1738,21.179,952,0
+CPLB.US,D,20250226,000000,21.2899,21.31,21.2852,21.2852,1566,0
+CPLB.US,D,20250227,000000,21.2901,21.3199,21.2901,21.3001,554,0
+CPLB.US,D,20250228,000000,21.3399,21.34,21.31,21.3252,6191,0
+CPLB.US,D,20250303,000000,21.32,21.34,21.29,21.3321,4549,0
+CPLB.US,D,20250304,000000,21.36,21.36,21.325,21.325,5066,0
+CPLB.US,D,20250305,000000,21.3,21.31,21.26,21.27,6236,0
+CPLB.US,D,20250306,000000,21.1998,21.2034,21.1885,21.1885,429,0
+CPLB.US,D,20250307,000000,21.2299,21.2299,21.18,21.2,1003,0
+CPLB.US,D,20250310,000000,21.25,21.25,21.23,21.23,1437,0
+CPLB.US,D,20250311,000000,21.2599,21.2599,21.19,21.1945,1830,0
+CPLB.US,D,20250312,000000,21.1426,21.17,21.14,21.14,5376,0
+CPLB.US,D,20250313,000000,21.13,21.15,21.13,21.135,6598,0
+CPLB.US,D,20250314,000000,21.1375,21.16,21.12,21.16,860016,0
+CPLB.US,D,20250317,000000,21.16,21.1798,21.12,21.17,1932,0
+CPLB.US,D,20250318,000000,21.14,21.17,21.1354,21.145,4944,0
+CPLB.US,D,20250319,000000,21.1637,21.19,21.1637,21.19,214,0
+CPLB.US,D,20250320,000000,21.2685,21.2685,21.22,21.22,939,0
+CPLB.US,D,20250321,000000,21.245,21.245,21.215,21.215,1426,0
+CPLB.US,D,20250324,000000,21.15,21.21,21.15,21.182,3807,0
+CPLB.US,D,20250325,000000,21.1999,21.1999,21.155,21.155,888,0
+CPLB.US,D,20250326,000000,21.13,21.17,21.1285,21.14,2203,0
+CPLB.US,D,20250327,000000,21.0851,21.13,21.0851,21.1035,503,0
+CPLB.US,D,20250328,000000,21.1781,21.21,21.17,21.17,724,0
+CPLB.US,D,20250331,000000,21.205,21.25,21.18,21.25,4412,0
+CPLB.US,D,20250401,000000,21.2,21.2151,21.19,21.195,4426,0
+CPLB.US,D,20250402,000000,21.1651,21.1651,21.1601,21.1601,487,0
+CPLB.US,D,20250403,000000,21.2899,21.2899,21.1709,21.19,3309,0
+CPLB.US,D,20250404,000000,21.2495,21.2495,21.1832,21.1832,2758,0
+CPLB.US,D,20250407,000000,20.99,20.99,20.875,20.8948,13663,0
+CPLB.US,D,20250408,000000,20.97,20.97,20.7891,20.7891,706,0
+CPLB.US,D,20250409,000000,20.625,20.8098,20.48,20.8098,2349,0
+CPLB.US,D,20250410,000000,20.68,20.7343,20.64,20.7336,4171,0
+CPLB.US,D,20250411,000000,20.54,20.71,20.54,20.6437,2051,0
+CPLB.US,D,20250414,000000,20.75,20.785,20.75,20.77,856,0
+CPLB.US,D,20250415,000000,20.8499,20.8499,20.815,20.815,126,0
+CPLB.US,D,20250416,000000,20.85,20.9,20.85,20.869,3225,0
+CPLB.US,D,20250417,000000,20.9099,20.9099,20.84,20.845,3048,0
+CPLB.US,D,20250421,000000,20.879,20.879,20.7506,20.7506,937,0
+CPLB.US,D,20250422,000000,20.8,20.87,20.8,20.8394,405,0
+CPLB.US,D,20250423,000000,20.99,20.99,20.8726,20.875,2101,0
+CPLB.US,D,20250424,000000,20.9869,20.99,20.9869,20.99,276,0
+CPLB.US,D,20250425,000000,21.06,21.06,21.0551,21.0551,2320,0
+CPLB.US,D,20250429,000000,21.09,21.1309,21.09,21.1309,358,0
+CPLB.US,D,20250430,000000,21.0035,21.0328,21.0035,21.0328,270,0
+CPLB.US,D,20250501,000000,20.98,20.985,20.98,20.985,701,0
+CPLB.US,D,20250502,000000,20.92,20.92,20.895,20.911,1838,0
+CPLB.US,D,20250505,000000,20.9,20.9,20.855,20.8857,1261,0
+CPLB.US,D,20250506,000000,20.88,20.92,20.88,20.92,326,0
+CPLB.US,D,20250507,000000,20.98,20.99,20.975,20.975,13794,0
+CPLB.US,D,20250508,000000,20.98,20.98,20.875,20.875,370,0
+CPLB.US,D,20250509,000000,20.933,20.933,20.9001,20.91,3634,0
+CPLB.US,D,20250512,000000,20.893,20.893,20.8509,20.865,1517,0
+CPLB.US,D,20250513,000000,20.847,20.87,20.847,20.865,1501,0
+CPLB.US,D,20250514,000000,20.843,20.85,20.81,20.8301,86476,0
+CPLB.US,D,20250515,000000,20.88,20.94,20.865,20.89,6884,0
+CPLB.US,D,20250519,000000,20.8507,20.91,20.82,20.91,1999,0
+CPLB.US,D,20250520,000000,20.8999,20.8999,20.8823,20.8823,227,0
+CPLB.US,D,20250521,000000,20.78,20.78,20.7599,20.7599,6616,0
+CPLB.US,D,20250523,000000,20.86,20.86,20.81,20.8511,2702,0
+CPLB.US,D,20250527,000000,20.93,20.94,20.91,20.94,628,0
+CPLB.US,D,20250528,000000,20.93,20.935,20.89,20.9082,1031,0
+CPLB.US,D,20250529,000000,21,21,20.94,20.985,1775,0
+CPLB.US,D,20250530,000000,21.03,21.03,21.0041,21.022,1257,0
+CPLB.US,D,20250602,000000,20.9,20.92,20.8846,20.8918,1789,0
+CPLB.US,D,20250603,000000,20.91,20.91,20.9,20.9048,9726,0
+CPLB.US,D,20250604,000000,20.95,21.02,20.95,21.0049,21283,0
+CPLB.US,D,20250605,000000,21.02,21.02,20.94,20.965,48129,0
+CPLB.US,D,20250606,000000,20.89,20.89,20.8447,20.8447,11098,0
+CPLB.US,D,20250609,000000,20.89,20.91,20.87,20.91,15351,0
+CPLB.US,D,20250610,000000,20.94,20.96,20.91,20.92,10621,0
+CPLB.US,D,20250611,000000,20.94,21.0099,20.93,20.9897,5928,0
+CPLB.US,D,20250612,000000,21.0105,21.05,21.01,21.01,19258,0
+CPLB.US,D,20250613,000000,20.98,21.01,20.95,20.985,22270,0
+CPLB.US,D,20250616,000000,21.02,21.02,20.97,20.97,9563,0
+CPLB.US,D,20250617,000000,20.985,21.06,20.985,21.05,187000,0
+CPLB.US,D,20250618,000000,21.04,21.12,21.0338,21.0338,25537,0
+CPLB.US,D,20250620,000000,20.9937,21.0752,20.9937,21.0487,1678,0
+CPLB.US,D,20250623,000000,21.15,21.15,21.1284,21.14,4353,0
+CPLB.US,D,20250624,000000,21.1301,21.1928,21.1301,21.1893,6454,0
+CPLB.US,D,20250625,000000,21.1475,21.195,21.1475,21.195,572,0
+CPLB.US,D,20250626,000000,21.217,21.29,21.217,21.29,21913,0
+CPLB.US,D,20250627,000000,21.2396,21.2396,21.1805,21.23,6123,0
+CPLB.US,D,20250630,000000,21.28,21.33,21.2201,21.32,12336,0
+CPLB.US,D,20250701,000000,21.24,21.24,21.17,21.195,22694,0
+CPLB.US,D,20250702,000000,21.14,21.19,21.14,21.19,7811,0
+CPLB.US,D,20250703,000000,21.135,21.15,21.1208,21.1249,2451,0
+CPLB.US,D,20250707,000000,21.17,21.17,21.0746,21.0798,2447,0
+CPLB.US,D,20250708,000000,21.0132,21.0554,21.0132,21.0391,2811,0
+CPLB.US,D,20250709,000000,21.11,21.1236,21.0885,21.1236,1292,0
+CPLB.US,D,20250711,000000,21.0371,21.05,21.0198,21.0198,854,0
+CPLB.US,D,20250714,000000,21.04,21.04,21,21.0193,53755,0
+CPLB.US,D,20250715,000000,21.01,21.01,20.95,20.95,2013,0
+CPLB.US,D,20250716,000000,21,21,20.9331,20.95,7583,0
+CPLB.US,D,20250717,000000,20.96,21,20.96,20.9689,2455,0
+CPLB.US,D,20250718,000000,20.99,21.0263,20.98,20.98,2079,0
+CPLB.US,D,20250721,000000,21.06,21.0875,21.0479,21.0479,7393,0
+CPLB.US,D,20250722,000000,21.08,21.13,21.05,21.07,11442,0
+CPLB.US,D,20250723,000000,21.0686,21.07,21.05,21.055,23328,0
+CPLB.US,D,20250724,000000,21.0386,21.06,21.02,21.02,17267,0
+CPLB.US,D,20250725,000000,21.025,21.0899,21.0248,21.06,9741,0
+CPLB.US,D,20250728,000000,21.08,21.09,21.04,21.04,3044,0
+CPLB.US,D,20250729,000000,21.09,21.1303,21.06,21.1303,48938,0
+CPLB.US,D,20250730,000000,21.094,21.11,21.094,21.11,914,0
+CPLB.US,D,20250731,000000,21.1346,21.1399,21.0946,21.0954,7506,0
+CPLB.US,D,20250801,000000,21.1369,21.15,21.1,21.135,9274,0
+CPLB.US,D,20250804,000000,21.1756,21.22,21.1646,21.195,4400,0
+CPLB.US,D,20250805,000000,21.2099,21.22,21.17,21.1959,8356,0
+CPLB.US,D,20250806,000000,21.1816,21.2,21.13,21.181,2575,0
+CPLB.US,D,20250807,000000,21.2345,21.2345,21.1548,21.175,2945,0
+CPLB.US,D,20250808,000000,21.145,21.145,21.11,21.1346,1524,0
+CPLB.US,D,20250811,000000,21.19,21.1995,21.13,21.13,97392,0
+CPLB.US,D,20250812,000000,21.14,21.17,21.12,21.155,44780,0
+CPLB.US,D,20250813,000000,21.2,21.2499,21.2,21.21,6113,0
+CPLB.US,D,20250814,000000,21.2258,21.2299,21.1798,21.1798,1278,0
+CPLB.US,D,20250815,000000,21.19,21.19,21.1205,21.1485,572,0
+CPLB.US,D,20250818,000000,21.16,21.1753,21.1292,21.145,2949,0
+CPLB.US,D,20250819,000000,21.1661,21.19,21.1661,21.17,4042,0
+CPLB.US,D,20250820,000000,21.174,21.2,21.174,21.1864,1604,0
+CPLB.US,D,20250821,000000,21.16,21.18,21.13,21.13,3002,0
+CPLB.US,D,20250822,000000,21.2564,21.2564,21.15,21.21,4063,0
+CPLB.US,D,20250825,000000,21.2316,21.27,21.2284,21.24,6411,0
+CPLB.US,D,20250826,000000,21.257,21.285,21.23,21.26,6637,0
+CPLB.US,D,20250827,000000,21.2375,21.285,21.2375,21.285,883,0
+CPLB.US,D,20250828,000000,21.2754,21.31,21.2745,21.3046,3789,0
+CPLB.US,D,20250829,000000,21.27,21.2991,21.27,21.2991,739,0
+CPLB.US,D,20250902,000000,21.18,21.22,21.14,21.175,6260,0
+CPLB.US,D,20250903,000000,21.213,21.232,21.21,21.23,11192,0
+CPLB.US,D,20250904,000000,21.2751,21.295,21.2704,21.295,1270,0
+CPLB.US,D,20250905,000000,21.3853,21.3853,21.365,21.365,3533,0
+CPLB.US,D,20250908,000000,21.46,21.4651,21.433,21.455,1075,0
+CPLB.US,D,20250909,000000,21.43,21.43,21.39,21.39,5620,0
+CPLB.US,D,20250910,000000,21.4399,21.48,21.4201,21.46,2767,0
+CPLB.US,D,20250911,000000,21.49,21.51,21.45,21.475,7650,0
+CPLB.US,D,20250912,000000,21.46,21.46,21.41,21.445,2869,0
+CPLB.US,D,20250915,000000,21.49,21.5,21.46,21.49,2627,0
+CPLB.US,D,20250916,000000,21.5,21.5,21.4798,21.4798,1570,0
+CPLB.US,D,20250917,000000,21.52,21.59,21.4658,21.4658,3941,0
+CPLB.US,D,20250918,000000,21.43,21.44,21.41,21.4248,3942,0
+CPLB.US,D,20250919,000000,21.425,21.65,21.41,21.4169,17914,0
+CPLB.US,D,20250922,000000,21.42,21.4237,21.39,21.41,4243,0
+CPLB.US,D,20250923,000000,21.44,21.45,21.4,21.4436,5563,0
+CPLB.US,D,20250924,000000,21.4003,21.42,21.4003,21.4149,5546,0
+CPLB.US,D,20250925,000000,21.35,21.39,21.35,21.375,3663,0
+CPLB.US,D,20250926,000000,21.395,21.405,21.3797,21.3797,2272,0
+CPLB.US,D,20250929,000000,21.4,21.427474,21.4,21.42,4893,0
+CPLB.US,D,20250930,000000,21.4286,21.4286,21.3839,21.3839,4540,0
+CPLB.US,D,20251001,000000,21.3506,21.355,21.3405,21.345,5317,0
+CPLB.US,D,20251002,000000,21.371,21.39,21.371,21.385,5630,0
+CPLB.US,D,20251003,000000,21.37,21.3899,21.345,21.345,2661,0
+CPLB.US,D,20251006,000000,21.3452,21.3452,21.3075,21.33,4421,0
+CPLB.US,D,20251007,000000,21.3499,21.3645,21.3375,21.3422,2615,0
+CPLB.US,D,20251008,000000,21.38,21.38,21.3466,21.35,629,0
+CPLB.US,D,20251009,000000,21.33,21.33,21.3031,21.31,991,0
+CPLB.US,D,20251010,000000,21.3645,21.3699,21.3599,21.3599,1279,0
+CPLB.US,D,20251013,000000,21.4299,21.4299,21.4029,21.4029,583,0
+CPLB.US,D,20251014,000000,21.4,21.4399,21.36,21.4299,1753,0
+CPLB.US,D,20251015,000000,21.47,21.4948,21.4649,21.4649,912,0
+CPLB.US,D,20251016,000000,21.45,21.52,21.44,21.47,159143,0
+CPLB.US,D,20251017,000000,21.4425,21.4425,21.43,21.43,149,0
+CPLB.US,D,20251020,000000,21.4999,21.5,21.475,21.4856,2278,0
+CPLB.US,D,20251021,000000,21.5148,21.5488,21.5,21.52,5609,0
+CPLB.US,D,20251022,000000,21.5132,21.5299,21.498,21.5,3766,0
+CPLB.US,D,20251023,000000,21.4897,21.4897,21.4799,21.4799,1918,0
+CPLB.US,D,20251024,000000,21.49,21.53,21.49,21.5274,829,0
+CPLB.US,D,20251027,000000,21.4924,21.6,21.484,21.54,3856,0
+CPLB.US,D,20251028,000000,21.54,21.5453,21.51,21.54,3307,0
+CPLB.US,D,20251029,000000,21.5225,21.5225,21.39,21.39,2791,0
+CPLB.US,D,20251030,000000,21.412,21.4295,21.37,21.37,5067,0
+CPLB.US,D,20251031,000000,21.44,21.44,21.3775,21.3889,682,0
+CPLB.US,D,20251103,000000,21.2899,21.2899,21.26,21.26,1690,0
+CPLB.US,D,20251104,000000,21.3075,21.3075,21.2801,21.305,1433,0
+CPLB.US,D,20251105,000000,21.272,21.272,21.2004,21.2148,1984,0
+CPLB.US,D,20251106,000000,21.2815,21.32,21.27,21.3,1634,0
+CPLB.US,D,20251107,000000,21.2871,21.3073,21.2871,21.29,888,0
+CPLB.US,D,20251110,000000,21.2997,21.2997,21.28,21.2955,2066,0
+CPLB.US,D,20251111,000000,21.341,21.39,21.33,21.33,4445,0
+CPLB.US,D,20251112,000000,21.3446,21.3446,21.317,21.33,1433,0
+CPLB.US,D,20251114,000000,21.27,21.27,21.22,21.24,88192,0
+CPLB.US,D,20251117,000000,21.27,21.2863,21.25,21.25,3370,0
+CPLB.US,D,20251118,000000,21.2705,21.28,21.255,21.26,608,0
+CPLB.US,D,20251119,000000,21.268,21.2968,21.26,21.26,2115,0
+CPLB.US,D,20251120,000000,21.31,21.31,21.29,21.29,752,0
+CPLB.US,D,20251121,000000,21.33,21.34,21.29,21.34,5122,0
+CPLB.US,D,20251124,000000,21.376,21.3999,21.35,21.3829,1714,0
+CPLB.US,D,20251125,000000,21.42,21.46,21.415,21.44,3366,0
+CPLB.US,D,20251126,000000,21.44,21.466,21.44,21.46,3955,0
+CPLB.US,D,20251128,000000,21.46,21.46,21.4244,21.4351,1006,0
+CPLB.US,D,20251201,000000,21.2795,21.2795,21.26,21.26,3503,0
+CPLB.US,D,20251202,000000,21.29,21.291,21.29,21.29,920,0
+CPLB.US,D,20251203,000000,21.298,21.332,21.298,21.325,1072,0
+CPLB.US,D,20251204,000000,21.2846,21.31,21.28,21.28,3911,0
+CPLB.US,D,20251205,000000,21.258,21.26,21.2208,21.2449,4152,0
+CPLB.US,D,20251208,000000,21.216,21.23,21.1801,21.2151,5764,0
+CPLB.US,D,20251209,000000,21.23,21.24,21.1999,21.2,9667,0
+CPLB.US,D,20251210,000000,21.19,21.2828,21.19,21.2592,5396,0
+CPLB.US,D,20251211,000000,21.296,21.296,21.26,21.26,20057,0
+CPLB.US,D,20251212,000000,21.22,21.22,21.1986,21.1986,117579,0
+CPLB.US,D,20251215,000000,21.25,21.27,21.2202,21.2353,2461,0
+CPLB.US,D,20251216,000000,21.25,21.2702,21.2498,21.2702,17362,0
+CPLB.US,D,20251217,000000,21.26,21.265,21.2487,21.265,4462,0
+CPLB.US,D,20251218,000000,21.3001,21.305,21.2901,21.305,1712,0
+CPLB.US,D,20251219,000000,21.2896,21.2909,21.275,21.275,883,0
+CPLB.US,D,20251222,000000,21.29,21.3,21.25,21.3,15356,0
+CPLB.US,D,20251223,000000,21.2339,21.28,21.2339,21.275,5132,0
+CPLB.US,D,20251224,000000,21.2714,21.29,21.27,21.2854,1525,0
+CPLB.US,D,20251226,000000,21.34,21.34,21.3151,21.3151,5628,0
+CPLB.US,D,20251229,000000,21.35,21.36,21.335,21.36,5206,0
+CPLB.US,D,20251230,000000,21.24,21.27,21.2397,21.2549,3150,0
+CPLB.US,D,20251231,000000,21.242,21.27,21.2287,21.23,5784,0
+CPLB.US,D,20260102,000000,21.2,21.2224,21.18,21.18,25184,0
+CPLB.US,D,20260105,000000,21.228,21.27,21.228,21.26,3117,0
+CPLB.US,D,20260106,000000,21.2399,21.24,21.22,21.24,5066,0
+CPLB.US,D,20260107,000000,21.3,21.3,21.26,21.2863,11518,0
+CPLB.US,D,20260108,000000,21.2308,21.2379,21.2292,21.2379,1121,0
+CPLB.US,D,20260109,000000,21.26,21.31,21.26,21.28,16333,0
+CPLB.US,D,20260112,000000,21.2452,21.29,21.2452,21.29,3582,0
+CPLB.US,D,20260113,000000,21.279,21.279,21.26,21.27,1345,0
+CPLB.US,D,20260114,000000,21.301,21.31,21.301,21.31,2277,0
+CPLB.US,D,20260115,000000,21.3099,21.32,21.3,21.3,1112,0
+CPLB.US,D,20260116,000000,21.31,21.31,21.26,21.26,9772,0
+CPLB.US,D,20260120,000000,21.25,21.25,21.2,21.2,7970,0
+CPLB.US,D,20260121,000000,21.23,21.25,21.2,21.25,3327,0
+CPLB.US,D,20260122,000000,21.23,21.29,21.23,21.265,464273,0
+CPLB.US,D,20260123,000000,21.29,21.2999,21.26,21.285,3893,0
+CPLB.US,D,20260126,000000,21.3101,21.3427,21.3101,21.336,2644,0
+CPLB.US,D,20260127,000000,21.32,21.35,21.3001,21.3085,11110,0
+CPLB.US,D,20260128,000000,21.2601,21.3009,21.26,21.27,2322,0
+CPLB.US,D,20260129,000000,21.27,21.32,21.25,21.32,7278,0
+CPLB.US,D,20260130,000000,21.2003,21.21,21.2003,21.205,4598,0
+CPLB.US,D,20260202,000000,21.2011,21.22,21.2,21.205,56392,0
+CPLB.US,D,20260203,000000,21.2,21.21,21.18,21.205,6454,0
+CPLB.US,D,20260204,000000,21.214,21.22,21.205,21.205,6123,0
+CPLB.US,D,20260205,000000,21.25,21.29,21.25,21.28,8137,0
+CPLB.US,D,20260206,000000,21.3,21.3,21.26,21.29,6664,0
+CPLB.US,D,20260209,000000,21.3,21.3,21.285,21.2953,3265,0
+CPLB.US,D,20260210,000000,21.37,21.39,21.34,21.36,12440,0
+CPLB.US,D,20260211,000000,21.33,21.33,21.3,21.315,12522,0
+CPLB.US,D,20260212,000000,21.345,21.4053,21.345,21.4053,8964,0
+CPLB.US,D,20260213,000000,21.425,21.44,21.4249,21.4353,22420,0
+CPLB.US,D,20260217,000000,21.41,21.45,21.41,21.435,13267,0
+CPLB.US,D,20260218,000000,21.44,21.4496,21.4,21.42,79946,0
diff --git a/daily/us/nyse stocks/1/cprj.us.txt b/daily/us/nyse stocks/1/cprj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..becad4cdc066c3efefb66489a7bd24d50404f543
--- /dev/null
+++ b/daily/us/nyse stocks/1/cprj.us.txt	
@@ -0,0 +1,370 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPRJ.US,D,20240703,000000,24.42,24.4398,24.354,24.385,96572,0
+CPRJ.US,D,20240705,000000,24.4,24.44,24.3345,24.3612,300080,0
+CPRJ.US,D,20240708,000000,24.43,24.45,24.3677,24.42,58397,0
+CPRJ.US,D,20240709,000000,24.39,24.41,24.345,24.36,22676,0
+CPRJ.US,D,20240710,000000,24.4049,24.45,24.37,24.439,1194451,0
+CPRJ.US,D,20240711,000000,24.45,24.68,24.45,24.665,34135,0
+CPRJ.US,D,20240712,000000,24.754,24.7701,24.72,24.755,45116,0
+CPRJ.US,D,20240715,000000,24.8,24.87,24.8,24.8401,33794,0
+CPRJ.US,D,20240716,000000,24.93,25.01,24.9011,25.005,40313,0
+CPRJ.US,D,20240717,000000,25,25,24.93,24.9452,16668,0
+CPRJ.US,D,20240718,000000,24.96,24.96,24.855,24.855,2246,0
+CPRJ.US,D,20240719,000000,24.85,24.85,24.8099,24.8099,7175,0
+CPRJ.US,D,20240722,000000,25.46,25.46,24.8061,24.9099,16109,0
+CPRJ.US,D,20240723,000000,24.9699,24.99,24.87,24.9554,12179,0
+CPRJ.US,D,20240724,000000,24.96,24.97,24.8501,24.86,9461,0
+CPRJ.US,D,20240725,000000,24.88,24.96,24.87,24.92,5295,0
+CPRJ.US,D,20240726,000000,24.99,25.01,24.93,24.9883,33409,0
+CPRJ.US,D,20240729,000000,25,25,24.9364,24.945,9038,0
+CPRJ.US,D,20240730,000000,24.998,25,24.92,24.965,22871,0
+CPRJ.US,D,20240731,000000,24.975,25.1199,24.975,25.005,21074,0
+CPRJ.US,D,20240801,000000,24.99,24.99,24.83,24.8715,12324,0
+CPRJ.US,D,20240802,000000,24.75,24.78,24.6904,24.7434,7815,0
+CPRJ.US,D,20240805,000000,24.61,24.7,24.442,24.615,7990,0
+CPRJ.US,D,20240806,000000,24.59,24.68,24.59,24.64,2606,0
+CPRJ.US,D,20240807,000000,24.74,24.74,24.5882,24.5882,48496,0
+CPRJ.US,D,20240808,000000,24.5947,24.71,24.5947,24.6806,16715,0
+CPRJ.US,D,20240809,000000,24.685,24.72,24.6838,24.6838,4796,0
+CPRJ.US,D,20240812,000000,24.69,24.69,24.61,24.6477,54163,0
+CPRJ.US,D,20240813,000000,24.69,24.76,24.6762,24.75,3973,0
+CPRJ.US,D,20240814,000000,24.7,24.7389,24.6738,24.7003,47669,0
+CPRJ.US,D,20240815,000000,24.81,24.8589,24.7501,24.805,9839,0
+CPRJ.US,D,20240816,000000,24.89,24.89,24.811,24.8248,12476,0
+CPRJ.US,D,20240819,000000,24.89,24.91,24.8872,24.9005,2042,0
+CPRJ.US,D,20240820,000000,24.9,24.9,24.845,24.85,4371,0
+CPRJ.US,D,20240821,000000,24.92,24.98,24.9015,24.945,6108,0
+CPRJ.US,D,20240822,000000,24.945,24.945,24.92,24.92,4439,0
+CPRJ.US,D,20240823,000000,25.06,25.09,25.0506,25.08,14244,0
+CPRJ.US,D,20240826,000000,25.14,25.14,25.09,25.09,464,0
+CPRJ.US,D,20240827,000000,24.98,25.09,24.98,25.065,3576,0
+CPRJ.US,D,20240828,000000,25.07,25.08,25.03,25.03,3390,0
+CPRJ.US,D,20240829,000000,25.03,25.1,25.03,25.08,14732,0
+CPRJ.US,D,20240830,000000,25.08,25.1223,25.08,25.1223,1280,0
+CPRJ.US,D,20240903,000000,25.09,25.09,24.9401,24.9504,7428,0
+CPRJ.US,D,20240904,000000,25,25.015,24.965,24.965,777,0
+CPRJ.US,D,20240905,000000,24.93,24.96,24.9,24.9218,6529,0
+CPRJ.US,D,20240906,000000,24.94,24.952,24.84,24.87,5956,0
+CPRJ.US,D,20240909,000000,24.87,24.9,24.87,24.8711,1996,0
+CPRJ.US,D,20240910,000000,24.85,24.85,24.7891,24.82,3153,0
+CPRJ.US,D,20240911,000000,24.8,24.89,24.79,24.89,2855,0
+CPRJ.US,D,20240912,000000,24.89,24.9798,24.89,24.96,4119,0
+CPRJ.US,D,20240913,000000,25.02,25.1,25.02,25.1,3147,0
+CPRJ.US,D,20240916,000000,25.12,25.14,25.1152,25.1152,948,0
+CPRJ.US,D,20240917,000000,25.17,25.17,25.154,25.154,1103,0
+CPRJ.US,D,20240918,000000,25.16,25.2401,25.16,25.1834,1140,0
+CPRJ.US,D,20240919,000000,25.35,25.35,25.23,25.28,2084,0
+CPRJ.US,D,20240920,000000,25.26,25.29,25.2485,25.2485,1629,0
+CPRJ.US,D,20240923,000000,25.26,25.29,25.21,25.2334,5806,0
+CPRJ.US,D,20240924,000000,25.26,25.27,25.23,25.2488,7122,0
+CPRJ.US,D,20240925,000000,25.24,25.24,25.1923,25.1923,104,0
+CPRJ.US,D,20240926,000000,25.24,25.24,25.2,25.2127,2137,0
+CPRJ.US,D,20240927,000000,25.2453,25.32,25.12,25.22,56454,0
+CPRJ.US,D,20240930,000000,25.2561,25.29,25.24,25.2411,2461,0
+CPRJ.US,D,20241001,000000,25.19,25.22,25.1799,25.1799,1849,0
+CPRJ.US,D,20241002,000000,25.17,25.185,25.12,25.16,73790,0
+CPRJ.US,D,20241003,000000,25.1301,25.1301,25.1301,25.1301,72,0
+CPRJ.US,D,20241004,000000,25.17,25.2,25.17,25.18,6695,0
+CPRJ.US,D,20241007,000000,25.13,25.165,25.13,25.145,7760,0
+CPRJ.US,D,20241008,000000,25.14,25.1751,25.14,25.1751,4885,0
+CPRJ.US,D,20241009,000000,25.19,25.19,25.12,25.1749,10771,0
+CPRJ.US,D,20241010,000000,25.08,25.1698,25.08,25.1698,6152,0
+CPRJ.US,D,20241011,000000,25.19,25.2798,25.19,25.2798,1161,0
+CPRJ.US,D,20241014,000000,25.3099,25.3099,25.25,25.3099,3225,0
+CPRJ.US,D,20241015,000000,25.31,25.38,25.23,25.2962,57262,0
+CPRJ.US,D,20241016,000000,25.38,25.3971,25.38,25.3971,6774,0
+CPRJ.US,D,20241017,000000,25.36,25.3997,25.32,25.3997,8622,0
+CPRJ.US,D,20241018,000000,25.39,25.39,25.34,25.3599,684,0
+CPRJ.US,D,20241021,000000,25.2997,25.2997,25.2997,25.2997,2,0
+CPRJ.US,D,20241022,000000,25.33,25.33,25.25,25.27,3951,0
+CPRJ.US,D,20241023,000000,25.23,25.23,25.195,25.2249,545,0
+CPRJ.US,D,20241024,000000,25.25,25.265,25.22,25.265,697,0
+CPRJ.US,D,20241025,000000,25.3,25.3,25.23,25.2598,1032,0
+CPRJ.US,D,20241028,000000,25.285,25.355,25.285,25.355,1310,0
+CPRJ.US,D,20241029,000000,25.3299,25.3299,25.3,25.32,598,0
+CPRJ.US,D,20241030,000000,25.37,25.37,25.3231,25.3231,232,0
+CPRJ.US,D,20241031,000000,25.24,25.25,25.22,25.2438,839,0
+CPRJ.US,D,20241101,000000,25.25,25.25,25.25,25.25,275,0
+CPRJ.US,D,20241104,000000,25.26,25.29,25.26,25.2898,621,0
+CPRJ.US,D,20241105,000000,25.35,25.3797,25.35,25.3797,671,0
+CPRJ.US,D,20241106,000000,25.46,25.6493,25.46,25.645,6316,0
+CPRJ.US,D,20241107,000000,25.71,25.71,25.6692,25.6692,349,0
+CPRJ.US,D,20241108,000000,25.65,25.7151,25.65,25.7151,636,0
+CPRJ.US,D,20241111,000000,25.7607,25.78,25.71,25.7699,19104,0
+CPRJ.US,D,20241112,000000,25.75,25.75,25.6899,25.6899,200,0
+CPRJ.US,D,20241115,000000,25.55,25.55,25.51,25.528,940,0
+CPRJ.US,D,20241118,000000,25.53,25.5349,25.52,25.5349,8976,0
+CPRJ.US,D,20241119,000000,25.48,25.58,25.47,25.58,8737,0
+CPRJ.US,D,20241120,000000,25.5345,25.57,25.51,25.57,4749,0
+CPRJ.US,D,20241121,000000,25.581,25.6396,25.581,25.6396,331,0
+CPRJ.US,D,20241122,000000,25.6978,25.7599,25.6801,25.74,971,0
+CPRJ.US,D,20241125,000000,25.801,25.8036,25.79,25.8036,1414,0
+CPRJ.US,D,20241126,000000,25.7459,25.79,25.72,25.7403,2812,0
+CPRJ.US,D,20241129,000000,25.7916,25.825,25.7916,25.825,411,0
+CPRJ.US,D,20241202,000000,25.77,25.7912,25.77,25.7912,342,0
+CPRJ.US,D,20241205,000000,25.771,25.78,25.76,25.779,2463,0
+CPRJ.US,D,20241206,000000,25.78,25.805,25.77,25.8047,1912,0
+CPRJ.US,D,20241209,000000,25.805,25.805,25.76,25.7664,701,0
+CPRJ.US,D,20241210,000000,25.74,25.7755,25.74,25.76,2533,0
+CPRJ.US,D,20241211,000000,25.82,25.82,25.76,25.8038,1364,0
+CPRJ.US,D,20241213,000000,25.72,25.72,25.67,25.7059,4147,0
+CPRJ.US,D,20241217,000000,25.67,25.7012,25.67,25.7,1770,0
+CPRJ.US,D,20241218,000000,25.68,25.68,25.39,25.4453,85936,0
+CPRJ.US,D,20241219,000000,25.39,25.4157,25.39,25.4157,600,0
+CPRJ.US,D,20241220,000000,25.46,25.471,25.46,25.471,100,0
+CPRJ.US,D,20241223,000000,25.44,25.4601,25.44,25.4601,185,0
+CPRJ.US,D,20241224,000000,25.431,25.52,25.43,25.5173,4197,0
+CPRJ.US,D,20241226,000000,25.54,25.6097,25.54,25.6097,9867,0
+CPRJ.US,D,20241227,000000,25.48,25.5036,25.47,25.5036,1356,0
+CPRJ.US,D,20241230,000000,25.4899,25.4899,25.42,25.4813,2178,0
+CPRJ.US,D,20241231,000000,25.5399,25.5399,25.48,25.4897,895,0
+CPRJ.US,D,20250102,000000,25.511,25.511,25.46,25.4957,2473,0
+CPRJ.US,D,20250103,000000,25.541,25.5947,25.54,25.5947,2276,0
+CPRJ.US,D,20250106,000000,25.67,25.67,25.59,25.6198,707,0
+CPRJ.US,D,20250107,000000,25.57,25.6099,25.5501,25.557,2977,0
+CPRJ.US,D,20250108,000000,25.47,25.5497,25.47,25.5497,2699,0
+CPRJ.US,D,20250110,000000,25.3984,25.4001,25.35,25.3796,12790,0
+CPRJ.US,D,20250113,000000,25.31,25.4011,25.31,25.4011,2639,0
+CPRJ.US,D,20250114,000000,25.441,25.495,25.4001,25.4901,2854,0
+CPRJ.US,D,20250115,000000,25.64,25.64,25.6292,25.6292,311,0
+CPRJ.US,D,20250116,000000,25.6276,25.6793,25.6276,25.6793,517,0
+CPRJ.US,D,20250117,000000,25.691,25.7232,25.66,25.7132,6435,0
+CPRJ.US,D,20250121,000000,25.78,25.83,25.78,25.8197,2654,0
+CPRJ.US,D,20250123,000000,25.8,25.8,25.79,25.8,10485,0
+CPRJ.US,D,20250124,000000,25.82,25.828,25.8,25.828,2160,0
+CPRJ.US,D,20250127,000000,25.82,25.82,25.754,25.754,1099,0
+CPRJ.US,D,20250129,000000,25.79,25.7991,25.74,25.7991,6785,0
+CPRJ.US,D,20250130,000000,25.86,25.86,25.8434,25.8434,1813,0
+CPRJ.US,D,20250131,000000,25.85,25.86,25.7925,25.7925,961,0
+CPRJ.US,D,20250203,000000,25.701,25.701,25.691,25.6963,4455,0
+CPRJ.US,D,20250204,000000,25.75,25.8096,25.75,25.8096,2918,0
+CPRJ.US,D,20250205,000000,25.81,25.8785,25.81,25.8785,147,0
+CPRJ.US,D,20250207,000000,25.85,25.86,25.76,25.8,4853,0
+CPRJ.US,D,20250212,000000,25.75,25.75,25.7491,25.7491,247,0
+CPRJ.US,D,20250213,000000,25.76,25.8289,25.731,25.8289,2710,0
+CPRJ.US,D,20250214,000000,25.8301,25.86,25.81,25.8365,1298,0
+CPRJ.US,D,20250218,000000,25.85,25.8532,25.85,25.8532,259,0
+CPRJ.US,D,20250219,000000,25.82,25.87,25.82,25.8492,1506,0
+CPRJ.US,D,20250220,000000,25.74,25.8143,25.74,25.8143,3042,0
+CPRJ.US,D,20250221,000000,25.69,25.69,25.5675,25.5675,2000,0
+CPRJ.US,D,20250224,000000,25.51,25.56,25.48,25.5501,8138,0
+CPRJ.US,D,20250225,000000,25.525,25.525,25.479,25.479,1028,0
+CPRJ.US,D,20250226,000000,25.5337,25.5337,25.45,25.45,1195,0
+CPRJ.US,D,20250227,000000,25.5,25.5,25.3591,25.3591,3187,0
+CPRJ.US,D,20250228,000000,25.38,25.4288,25.38,25.4288,1182,0
+CPRJ.US,D,20250304,000000,25.07,25.1246,24.991,25.1246,6796,0
+CPRJ.US,D,20250305,000000,25.09,25.1915,25.09,25.1915,2645,0
+CPRJ.US,D,20250306,000000,25.08,25.08,25.0195,25.0787,804,0
+CPRJ.US,D,20250307,000000,25.0848,25.1012,25.0848,25.1012,317,0
+CPRJ.US,D,20250310,000000,24.92,24.98,24.8601,24.9057,756,0
+CPRJ.US,D,20250311,000000,24.881,24.9217,24.83,24.9217,5637,0
+CPRJ.US,D,20250312,000000,24.96,24.96,24.903,24.903,356,0
+CPRJ.US,D,20250313,000000,24.84,24.84,24.68,24.7674,8251,0
+CPRJ.US,D,20250314,000000,24.87,24.9381,24.87,24.9381,116,0
+CPRJ.US,D,20250317,000000,24.95,25.0494,24.95,25.0494,3142,0
+CPRJ.US,D,20250318,000000,24.9337,24.99,24.9337,24.9799,2086,0
+CPRJ.US,D,20250319,000000,25.08,25.1116,25.08,25.1116,737,0
+CPRJ.US,D,20250320,000000,25.12,25.12,25.0541,25.0541,101,0
+CPRJ.US,D,20250321,000000,24.9287,24.9909,24.9287,24.9909,1663,0
+CPRJ.US,D,20250324,000000,25.185,25.2408,25.185,25.2408,976,0
+CPRJ.US,D,20250325,000000,25.1794,25.21,25.1742,25.1742,1364,0
+CPRJ.US,D,20250326,000000,25.19,25.26,25.0744,25.0744,1580,0
+CPRJ.US,D,20250401,000000,24.805,24.85,24.76,24.8129,2128,0
+CPRJ.US,D,20250402,000000,24.841,24.9625,24.841,24.9508,1260,0
+CPRJ.US,D,20250403,000000,24.51,24.5233,24.5,24.5113,1200,0
+CPRJ.US,D,20250404,000000,24.3,24.395,24.3,24.3752,5496,0
+CPRJ.US,D,20250407,000000,24.23,24.52,24.22,24.3767,12579,0
+CPRJ.US,D,20250408,000000,24.3956,24.3956,24.24,24.26,5533,0
+CPRJ.US,D,20250409,000000,24.46,24.608,24.31,24.5421,8300,0
+CPRJ.US,D,20250410,000000,24.371,24.4101,24.28,24.3705,2159,0
+CPRJ.US,D,20250411,000000,24.3,24.4243,24.3,24.4243,3007,0
+CPRJ.US,D,20250414,000000,24.3688,24.3906,24.3688,24.3906,734,0
+CPRJ.US,D,20250415,000000,24.46,24.46,24.3757,24.3757,1434,0
+CPRJ.US,D,20250416,000000,24.37,24.37,24.32,24.3525,361,0
+CPRJ.US,D,20250417,000000,24.3759,24.3857,24.3759,24.3857,449,0
+CPRJ.US,D,20250421,000000,24.311,24.3157,24.26,24.3157,4178,0
+CPRJ.US,D,20250422,000000,24.32,24.3955,24.32,24.38,1766,0
+CPRJ.US,D,20250423,000000,24.6308,24.6308,24.47,24.4942,1202,0
+CPRJ.US,D,20250424,000000,24.519,24.573,24.519,24.573,792,0
+CPRJ.US,D,20250425,000000,24.5296,24.5415,24.5296,24.5415,351,0
+CPRJ.US,D,20250428,000000,24.615,24.615,24.465,24.5704,4132,0
+CPRJ.US,D,20250429,000000,24.6389,24.66,24.601,24.607,841,0
+CPRJ.US,D,20250430,000000,24.431,24.5597,24.43,24.5597,7301,0
+CPRJ.US,D,20250501,000000,24.5685,24.6253,24.5685,24.6253,2391,0
+CPRJ.US,D,20250502,000000,24.78,24.795,24.78,24.7891,644,0
+CPRJ.US,D,20250506,000000,24.625,24.6437,24.6,24.6437,667,0
+CPRJ.US,D,20250507,000000,24.65,24.6799,24.62,24.6228,642,0
+CPRJ.US,D,20250508,000000,24.72,24.8247,24.71,24.8247,18857,0
+CPRJ.US,D,20250509,000000,24.8364,24.8364,24.7947,24.7947,173,0
+CPRJ.US,D,20250512,000000,25.25,25.25,25.1385,25.1385,271,0
+CPRJ.US,D,20250513,000000,25.14,25.1884,25.125,25.1884,1583,0
+CPRJ.US,D,20250514,000000,25.0208,25.0688,25.02,25.0688,5389,0
+CPRJ.US,D,20250515,000000,24.97,25.0976,24.97,25.0976,2802,0
+CPRJ.US,D,20250516,000000,25.131,25.2375,25.114,25.2375,6523,0
+CPRJ.US,D,20250519,000000,25.07,25.1745,25.07,25.1745,5958,0
+CPRJ.US,D,20250520,000000,25.17,25.1905,25.17,25.1905,662,0
+CPRJ.US,D,20250521,000000,25.02,25.06,24.8473,24.8473,675,0
+CPRJ.US,D,20250522,000000,24.8,24.8331,24.77,24.8331,5660,0
+CPRJ.US,D,20250528,000000,24.96,24.96,24.9121,24.9121,945,0
+CPRJ.US,D,20250529,000000,24.98,24.98,24.871,24.9537,10429,0
+CPRJ.US,D,20250530,000000,24.9,24.92,24.9,24.92,479,0
+CPRJ.US,D,20250602,000000,24.821,24.9099,24.82,24.86,1557,0
+CPRJ.US,D,20250603,000000,25.121,25.167,25.12,25.146,919,0
+CPRJ.US,D,20250604,000000,25.107,25.14,25.0915,25.0915,999,0
+CPRJ.US,D,20250605,000000,25.15,25.1501,25.0906,25.0906,3047,0
+CPRJ.US,D,20250606,000000,25.22,25.3464,25.22,25.3464,2616,0
+CPRJ.US,D,20250609,000000,25.55,25.56,25.4824,25.4824,10329,0
+CPRJ.US,D,20250610,000000,25.629,25.64,25.5637,25.5637,587,0
+CPRJ.US,D,20250611,000000,25.581,25.581,25.49,25.5157,6774,0
+CPRJ.US,D,20250612,000000,25.39,25.44,25.39,25.411,2793,0
+CPRJ.US,D,20250616,000000,25.31,25.31,25.24,25.24,1075,0
+CPRJ.US,D,20250618,000000,25.2804,25.2804,25.1651,25.1651,1498,0
+CPRJ.US,D,20250620,000000,25.21,25.21,25.1133,25.1133,418,0
+CPRJ.US,D,20250623,000000,25.09,25.2946,24.84,25.2946,722,0
+CPRJ.US,D,20250624,000000,25.37,25.625,25.37,25.6205,10822,0
+CPRJ.US,D,20250625,000000,25.3612,25.38,25.3149,25.3149,841,0
+CPRJ.US,D,20250626,000000,25.53,25.73,25.51,25.73,2498,0
+CPRJ.US,D,20250627,000000,25.825,25.9,25.7286,25.7286,5694,0
+CPRJ.US,D,20250630,000000,25.7306,25.78,25.73,25.7652,16180,0
+CPRJ.US,D,20250701,000000,25.75,25.87,25.65,25.8162,242987,0
+CPRJ.US,D,20250702,000000,25.79,25.88,25.78,25.8611,21532,0
+CPRJ.US,D,20250707,000000,25.88,25.97,25.801,25.85,5634,0
+CPRJ.US,D,20250708,000000,25.85,25.87,25.82,25.8441,1869,0
+CPRJ.US,D,20250709,000000,25.8781,25.919,25.84,25.8899,15132,0
+CPRJ.US,D,20250710,000000,25.92,25.95,25.89,25.9224,16289,0
+CPRJ.US,D,20250711,000000,25.8883,25.9196,25.8709,25.8709,7307,0
+CPRJ.US,D,20250714,000000,25.8797,25.9125,25.8797,25.9049,14898,0
+CPRJ.US,D,20250715,000000,25.85,25.85,25.81,25.81,7029,0
+CPRJ.US,D,20250716,000000,25.83,25.87,25.81,25.86,12794,0
+CPRJ.US,D,20250717,000000,25.8931,25.9007,25.8931,25.9007,10593,0
+CPRJ.US,D,20250718,000000,25.91,25.92,25.88,25.8962,2755,0
+CPRJ.US,D,20250721,000000,25.93,25.939,25.85,25.85,11264,0
+CPRJ.US,D,20250722,000000,25.9,25.94,25.86,25.9242,4160,0
+CPRJ.US,D,20250723,000000,25.9694,25.98,25.92,25.9797,24270,0
+CPRJ.US,D,20250724,000000,25.97,25.97,25.9109,25.9197,4888,0
+CPRJ.US,D,20250725,000000,25.91,25.9398,25.91,25.9398,2286,0
+CPRJ.US,D,20250728,000000,25.95,25.97,25.92,25.9405,8490,0
+CPRJ.US,D,20250729,000000,25.9,25.95,25.89,25.9269,11652,0
+CPRJ.US,D,20250730,000000,25.95,25.9599,25.87,25.8848,1514,0
+CPRJ.US,D,20250731,000000,25.8879,25.89,25.83,25.8468,30667,0
+CPRJ.US,D,20250801,000000,25.84,25.85,25.77,25.8038,18514,0
+CPRJ.US,D,20250804,000000,25.875,25.91,25.86,25.87,2516,0
+CPRJ.US,D,20250805,000000,25.9166,25.94,25.9,25.9199,3005,0
+CPRJ.US,D,20250806,000000,25.88,25.94,25.88,25.91,1334,0
+CPRJ.US,D,20250807,000000,25.871,25.8999,25.86,25.8999,8328,0
+CPRJ.US,D,20250808,000000,25.901,25.94,25.901,25.9199,2422,0
+CPRJ.US,D,20250811,000000,25.9,25.93,25.9,25.9084,1121,0
+CPRJ.US,D,20250812,000000,25.94,26.05,25.94,26.04,4215,0
+CPRJ.US,D,20250813,000000,26.11,26.13,26.06,26.13,1516,0
+CPRJ.US,D,20250814,000000,26.08,26.11,26.04,26.08,5987,0
+CPRJ.US,D,20250815,000000,26.0601,26.09,26.0598,26.0598,1251,0
+CPRJ.US,D,20250818,000000,26.0999,26.1,26.04,26.0701,5752,0
+CPRJ.US,D,20250819,000000,26.0359,26.0394,26.03,26.0394,1176,0
+CPRJ.US,D,20250820,000000,26.0427,26.0427,26.0293,26.0293,3800,0
+CPRJ.US,D,20250821,000000,26.025,26.05,26.01,26.0291,1290,0
+CPRJ.US,D,20250822,000000,26.05,26.1921,26.05,26.1921,1541,0
+CPRJ.US,D,20250825,000000,26.175,26.175,26.1733,26.1733,200,0
+CPRJ.US,D,20250826,000000,26.162,26.21,26.162,26.1958,4393,0
+CPRJ.US,D,20250827,000000,26.19,26.24,26.19,26.2214,46674,0
+CPRJ.US,D,20250828,000000,26.2201,26.2346,26.21,26.22,4175,0
+CPRJ.US,D,20250829,000000,26.211,26.24,26.21,26.2348,8683,0
+CPRJ.US,D,20250902,000000,26.2185,26.2204,26.2185,26.2204,190,0
+CPRJ.US,D,20250903,000000,26.2,26.2333,26.2,26.2256,2754,0
+CPRJ.US,D,20250904,000000,26.2203,26.25,26.22,26.2489,7079,0
+CPRJ.US,D,20250905,000000,26.32,26.32,26.27,26.28,3525,0
+CPRJ.US,D,20250908,000000,26.28,26.34,26.28,26.3044,801,0
+CPRJ.US,D,20250909,000000,26.2896,26.299,26.27,26.299,2947,0
+CPRJ.US,D,20250910,000000,26.3003,26.31,26.1801,26.2927,3811,0
+CPRJ.US,D,20250911,000000,26.32,26.3621,26.32,26.3621,1690,0
+CPRJ.US,D,20250912,000000,26.32,26.33,26.32,26.33,214,0
+CPRJ.US,D,20250915,000000,26.33,26.342,26.32,26.3291,4914,0
+CPRJ.US,D,20250916,000000,26.3,26.34,26.3,26.339,3376,0
+CPRJ.US,D,20250917,000000,26.3694,26.38,26.3592,26.3592,1331,0
+CPRJ.US,D,20250918,000000,26.412,26.4263,26.4,26.4263,1900,0
+CPRJ.US,D,20250919,000000,26.435,26.46,26.41,26.4166,3490,0
+CPRJ.US,D,20250922,000000,26.4,26.4364,26.4,26.4364,411,0
+CPRJ.US,D,20250923,000000,26.44,26.44,26.4,26.4,11122,0
+CPRJ.US,D,20250924,000000,26.405,26.405,26.4003,26.4003,159,0
+CPRJ.US,D,20250925,000000,26.36,26.38,26.33,26.34,6933,0
+CPRJ.US,D,20250926,000000,26.369,26.41,26.35,26.4064,4761,0
+CPRJ.US,D,20250929,000000,26.38,26.38,26.38,26.38,202,0
+CPRJ.US,D,20250930,000000,26.38,26.415,26.38,26.415,319,0
+CPRJ.US,D,20251001,000000,26.411,26.4394,26.41,26.4394,5875,0
+CPRJ.US,D,20251002,000000,26.4324,26.44,26.42,26.44,4138,0
+CPRJ.US,D,20251003,000000,26.49,26.4966,26.48,26.4966,789,0
+CPRJ.US,D,20251006,000000,26.48,26.5078,26.48,26.48,3086,0
+CPRJ.US,D,20251007,000000,26.47,26.47,26.43,26.4665,9827,0
+CPRJ.US,D,20251009,000000,26.47,26.5,26.46,26.4849,2427,0
+CPRJ.US,D,20251010,000000,26.421,26.48,26.3701,26.3979,7366,0
+CPRJ.US,D,20251013,000000,26.4701,26.53,26.45,26.5041,8785,0
+CPRJ.US,D,20251015,000000,26.55,26.55,26.52,26.5373,720,0
+CPRJ.US,D,20251016,000000,26.531,26.531,26.471,26.5096,4197,0
+CPRJ.US,D,20251017,000000,26.46,26.5046,26.46,26.5046,212,0
+CPRJ.US,D,20251020,000000,26.52,26.5632,26.49,26.5632,1127,0
+CPRJ.US,D,20251021,000000,26.5301,26.5543,26.52,26.5543,1027113,0
+CPRJ.US,D,20251022,000000,26.49,26.4948,26.47,26.4948,3383,0
+CPRJ.US,D,20251023,000000,26.54,26.54,26.48,26.5299,6530,0
+CPRJ.US,D,20251024,000000,26.58,26.58,26.5799,26.5799,129,0
+CPRJ.US,D,20251027,000000,26.57,26.57,26.55,26.5656,1424,0
+CPRJ.US,D,20251028,000000,26.55,26.55,26.54,26.5486,1398,0
+CPRJ.US,D,20251029,000000,26.54,26.5401,26.5186,26.5186,4851,0
+CPRJ.US,D,20251030,000000,26.49,26.56,26.48,26.4989,4188,0
+CPRJ.US,D,20251031,000000,26.52,26.525,26.46,26.525,2737,0
+CPRJ.US,D,20251103,000000,26.48,26.52,26.48,26.52,1096,0
+CPRJ.US,D,20251104,000000,26.49,26.49,26.4814,26.4814,500,0
+CPRJ.US,D,20251105,000000,26.46,26.4998,26.3901,26.4998,2716,0
+CPRJ.US,D,20251106,000000,26.453,26.453,26.4388,26.4388,150,0
+CPRJ.US,D,20251107,000000,26.4,26.4523,26.4,26.4523,150,0
+CPRJ.US,D,20251110,000000,26.48,26.5094,26.47,26.5094,3108,0
+CPRJ.US,D,20251111,000000,26.47,26.515,26.4601,26.515,10118,0
+CPRJ.US,D,20251112,000000,26.515,26.515,26.5085,26.5085,500,0
+CPRJ.US,D,20251117,000000,26.3705,26.395,26.3401,26.3401,1257,0
+CPRJ.US,D,20251118,000000,26.32,26.365,26.19,26.365,1426,0
+CPRJ.US,D,20251119,000000,26.3215,26.3648,26.3215,26.3648,2025,0
+CPRJ.US,D,20251121,000000,26.3,26.4102,26.3,26.4102,1654,0
+CPRJ.US,D,20251124,000000,26.4609,26.4859,26.4609,26.4859,4133,0
+CPRJ.US,D,20251125,000000,26.481,26.5747,26.481,26.5747,4000,0
+CPRJ.US,D,20251126,000000,26.55,26.65,26.55,26.6201,7450,0
+CPRJ.US,D,20251128,000000,26.59,26.64,26.59,26.64,1112,0
+CPRJ.US,D,20251202,000000,26.59,26.614,26.59,26.614,1211,0
+CPRJ.US,D,20251203,000000,26.626,26.6677,26.62,26.6677,874,0
+CPRJ.US,D,20251204,000000,26.6936,26.6987,26.6936,26.6987,449,0
+CPRJ.US,D,20251209,000000,26.67,26.75,26.67,26.7033,6774,0
+CPRJ.US,D,20251215,000000,26.7428,26.83,26.71,26.7436,7612,0
+CPRJ.US,D,20251217,000000,26.72,26.72,26.655,26.7041,1555,0
+CPRJ.US,D,20251218,000000,26.73,26.73,26.7297,26.7297,1000,0
+CPRJ.US,D,20251219,000000,26.77,26.77,26.74,26.7491,768,0
+CPRJ.US,D,20251223,000000,26.771,26.8042,26.77,26.8042,959,0
+CPRJ.US,D,20251224,000000,26.77,26.815,26.77,26.8149,234,0
+CPRJ.US,D,20251226,000000,26.78,26.8137,26.78,26.8137,1900,0
+CPRJ.US,D,20251229,000000,26.8194,26.8194,26.78,26.815,2516,0
+CPRJ.US,D,20251230,000000,26.77,26.795,26.77,26.795,587,0
+CPRJ.US,D,20251231,000000,26.76,26.79,26.76,26.774,26537,0
+CPRJ.US,D,20260102,000000,26.76,26.82,26.75,26.82,7458,0
+CPRJ.US,D,20260105,000000,26.9,26.9,26.82,26.864,23574,0
+CPRJ.US,D,20260106,000000,26.877,26.9025,26.86,26.9025,1811,0
+CPRJ.US,D,20260107,000000,26.86,26.9049,26.86,26.9049,6109,0
+CPRJ.US,D,20260108,000000,26.861,26.925,26.86,26.9237,14627,0
+CPRJ.US,D,20260109,000000,26.96,26.96,26.9201,26.9584,263,0
+CPRJ.US,D,20260112,000000,26.91,26.9444,26.91,26.9444,1500,0
+CPRJ.US,D,20260114,000000,26.965,27,26.92,26.9639,1128,0
+CPRJ.US,D,20260115,000000,26.961,27.005,26.961,27.005,1273,0
+CPRJ.US,D,20260116,000000,26.98,27.0149,26.98,27.0149,2366,0
+CPRJ.US,D,20260120,000000,26.941,26.9787,26.94,26.9787,2521,0
+CPRJ.US,D,20260121,000000,26.981,27.0292,26.98,27.0292,2694,0
+CPRJ.US,D,20260122,000000,27.02,27.0549,26.94,27.0291,2003,0
+CPRJ.US,D,20260123,000000,27.04,27.04,26.98,26.98,401,0
+CPRJ.US,D,20260127,000000,26.991,27.019,26.99,27.019,1301,0
+CPRJ.US,D,20260128,000000,27.0224,27.0224,27.0136,27.0136,366,0
+CPRJ.US,D,20260129,000000,26.98,27.03,26.97,27.0086,691,0
+CPRJ.US,D,20260130,000000,26.998,26.998,26.9941,26.9941,2050,0
+CPRJ.US,D,20260203,000000,27.05,27.05,27,27.0124,252,0
+CPRJ.US,D,20260204,000000,26.9401,27.0038,26.94,27.0038,1916,0
+CPRJ.US,D,20260205,000000,26.98,26.9999,26.91,26.9493,2045,0
+CPRJ.US,D,20260206,000000,27.02,27.0371,27.02,27.0371,151,0
+CPRJ.US,D,20260209,000000,27.04,27.0837,27.04,27.0837,4818,0
+CPRJ.US,D,20260211,000000,27.02,27.03,27.02,27.03,571,0
+CPRJ.US,D,20260212,000000,26.99,27.0139,26.99,27.0139,100,0
+CPRJ.US,D,20260213,000000,27.02,27.0539,27.02,27.0539,3000,0
+CPRJ.US,D,20260217,000000,27.01,27.03,27.01,27.02,2913,0
+CPRJ.US,D,20260218,000000,27.06,27.06,27.0576,27.0576,311,0
diff --git a/daily/us/nyse stocks/1/cpsd.us.txt b/daily/us/nyse stocks/1/cpsd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..285a54990b0b37d3bbf4fd7d04342f712e6a8ffc
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpsd.us.txt	
@@ -0,0 +1,296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSD.US,D,20241204,000000,24.23,24.24,24.205,24.2391,108693,0
+CPSD.US,D,20241205,000000,24.25,24.25,24.2333,24.2458,62304,0
+CPSD.US,D,20241206,000000,24.28,24.3,24.25,24.27,79610,0
+CPSD.US,D,20241209,000000,24.29,24.32,24.23,24.2394,77979,0
+CPSD.US,D,20241210,000000,24.25,24.25,24.2109,24.2247,21466,0
+CPSD.US,D,20241211,000000,24.2433,24.28,24.2433,24.252,2198,0
+CPSD.US,D,20241212,000000,24.27,24.28,24.2,24.2281,16768,0
+CPSD.US,D,20241213,000000,24.3,24.3,24.22,24.2449,23391,0
+CPSD.US,D,20241216,000000,24.245,24.29,24.245,24.29,14466,0
+CPSD.US,D,20241217,000000,24.23,24.2899,24.21,24.245,10557,0
+CPSD.US,D,20241218,000000,24.26,24.31,24.09,24.09,64528,0
+CPSD.US,D,20241219,000000,24.1372,24.17,24.1,24.1012,94653,0
+CPSD.US,D,20241220,000000,24.07,24.21,24.07,24.17,43269,0
+CPSD.US,D,20241223,000000,24.16,24.23,24.11,24.21,66525,0
+CPSD.US,D,20241224,000000,24.2,24.26,24.1971,24.23,18364,0
+CPSD.US,D,20241226,000000,24.2699,24.27,24.2447,24.2447,17785,0
+CPSD.US,D,20241227,000000,24.172,24.2299,24.1599,24.1899,19076,0
+CPSD.US,D,20241230,000000,24.13,24.2,24.1,24.15,52689,0
+CPSD.US,D,20241231,000000,24.179,24.18,24.08,24.18,63891,0
+CPSD.US,D,20250102,000000,24.2,24.21,24.05,24.13,34209,0
+CPSD.US,D,20250103,000000,24.16,24.1999,24.1201,24.175,18455,0
+CPSD.US,D,20250106,000000,24.2,24.28,24.1701,24.228,64337,0
+CPSD.US,D,20250107,000000,24.205,24.21,24.1194,24.1399,45947,0
+CPSD.US,D,20250108,000000,24.17,24.18,24.12,24.16,81940,0
+CPSD.US,D,20250110,000000,24.1,24.12,24.0584,24.09,54803,0
+CPSD.US,D,20250113,000000,24.05,24.0999,24.04,24.0826,43954,0
+CPSD.US,D,20250114,000000,24.0888,24.11,24.06,24.0873,56827,0
+CPSD.US,D,20250115,000000,24.19,24.24,24.17,24.195,9328,0
+CPSD.US,D,20250116,000000,24.23,24.24,24.21,24.224,49186,0
+CPSD.US,D,20250117,000000,24.2466,24.28,24.2466,24.28,1859,0
+CPSD.US,D,20250121,000000,24.3,24.34,24.3,24.3295,5446,0
+CPSD.US,D,20250122,000000,24.34,24.4,24.32,24.36,41999,0
+CPSD.US,D,20250123,000000,24.33,24.4099,24.32,24.375,3956,0
+CPSD.US,D,20250124,000000,24.42,24.43,24.38,24.4001,4647,0
+CPSD.US,D,20250127,000000,24.33,24.39,24.281,24.33,4176,0
+CPSD.US,D,20250128,000000,24.2835,24.37,24.2835,24.37,3857,0
+CPSD.US,D,20250129,000000,24.36,24.36,24.3138,24.33,4677,0
+CPSD.US,D,20250130,000000,24.37,24.37,24.335,24.37,6046,0
+CPSD.US,D,20250131,000000,24.37,24.42,24.3,24.3,3465,0
+CPSD.US,D,20250203,000000,24.27,24.3299,24.25,24.26,7345,0
+CPSD.US,D,20250204,000000,24.29,24.39,24.2801,24.37,5208,0
+CPSD.US,D,20250205,000000,24.37,24.37,24.33,24.3302,1317,0
+CPSD.US,D,20250206,000000,24.375,24.42,24.32,24.42,4767,0
+CPSD.US,D,20250207,000000,24.4,24.41,24.31,24.37,5597,0
+CPSD.US,D,20250210,000000,24.4,24.4,24.33,24.33,6909,0
+CPSD.US,D,20250211,000000,24.38,24.38,24.355,24.355,147,0
+CPSD.US,D,20250212,000000,24.3283,24.4001,24.3283,24.365,8161,0
+CPSD.US,D,20250213,000000,24.37,24.42,24.365,24.38,4295,0
+CPSD.US,D,20250214,000000,24.42,24.42,24.41,24.41,524,0
+CPSD.US,D,20250218,000000,24.46,24.46,24.4207,24.4344,1370,0
+CPSD.US,D,20250219,000000,24.48,24.5145,24.48,24.5,10742,0
+CPSD.US,D,20250220,000000,24.4189,24.485,24.4189,24.47,11684,0
+CPSD.US,D,20250221,000000,24.39,24.39,24.3793,24.3793,118,0
+CPSD.US,D,20250224,000000,24.3799,24.3847,24.3456,24.365,5453,0
+CPSD.US,D,20250225,000000,24.36,24.36,24.29,24.2995,7220,0
+CPSD.US,D,20250226,000000,24.31,24.3209,24.3,24.3209,13071,0
+CPSD.US,D,20250227,000000,24.27,24.27,24.195,24.195,207,0
+CPSD.US,D,20250228,000000,24.2,24.34,24.2,24.3299,4890,0
+CPSD.US,D,20250303,000000,24.32,24.32,24.16,24.16,6956,0
+CPSD.US,D,20250304,000000,24.1503,24.17,24.11,24.1238,34405,0
+CPSD.US,D,20250305,000000,24.11,24.2029,24.11,24.2029,2613,0
+CPSD.US,D,20250306,000000,24.1,24.13,24.04,24.096,34096,0
+CPSD.US,D,20250307,000000,24.06,24.18,24.03,24.1268,11912,0
+CPSD.US,D,20250310,000000,24.03,24.03,23.92,23.9691,58597,0
+CPSD.US,D,20250311,000000,23.96,23.98,23.9001,23.931,42409,0
+CPSD.US,D,20250312,000000,23.9047,23.97,23.891,23.96,10498,0
+CPSD.US,D,20250313,000000,23.91,23.9683,23.87,23.94,40469,0
+CPSD.US,D,20250314,000000,23.9031,23.989,23.9031,23.9601,41179,0
+CPSD.US,D,20250317,000000,23.9994,24.0066,23.9457,24.0066,10287,0
+CPSD.US,D,20250318,000000,23.95,23.95,23.88,23.923,14201,0
+CPSD.US,D,20250320,000000,24,24.01,23.97,23.9905,26887,0
+CPSD.US,D,20250321,000000,23.91,23.98,23.91,23.9622,17567,0
+CPSD.US,D,20250324,000000,24.02,24.11,24.02,24.085,9056,0
+CPSD.US,D,20250325,000000,24.12,24.13,24.07,24.09,15458,0
+CPSD.US,D,20250326,000000,24.09,24.09,24.02,24.03,4999,0
+CPSD.US,D,20250327,000000,24.04,24.09,24.02,24.06,34412,0
+CPSD.US,D,20250328,000000,23.95,23.95,23.91,23.9378,864,0
+CPSD.US,D,20250331,000000,23.86,23.935,23.85,23.8967,18301,0
+CPSD.US,D,20250401,000000,23.9399,23.9944,23.88,23.9609,29332,0
+CPSD.US,D,20250402,000000,23.98,24.03,23.95,23.962,41479,0
+CPSD.US,D,20250403,000000,23.81,23.86,23.75,23.8178,7283,0
+CPSD.US,D,20250404,000000,23.73,23.76,23.6611,23.6752,41737,0
+CPSD.US,D,20250407,000000,23.6232,23.7144,23.5501,23.6542,4466,0
+CPSD.US,D,20250408,000000,23.74,23.77,23.67,23.6941,5819,0
+CPSD.US,D,20250409,000000,23.68,24.0099,23.68,23.9343,50733,0
+CPSD.US,D,20250410,000000,23.81,23.95,23.755,23.95,32767,0
+CPSD.US,D,20250411,000000,23.83,23.93,23.78,23.89,22099,0
+CPSD.US,D,20250414,000000,23.87,23.94,23.8581,23.8951,22309,0
+CPSD.US,D,20250415,000000,23.89,23.9,23.83,23.8761,12887,0
+CPSD.US,D,20250416,000000,23.8,23.8,23.7,23.7612,13259,0
+CPSD.US,D,20250417,000000,23.78,23.86,23.75,23.7811,10045,0
+CPSD.US,D,20250421,000000,23.72,23.81,23.68,23.715,24321,0
+CPSD.US,D,20250422,000000,23.77,23.8287,23.75,23.7675,57342,0
+CPSD.US,D,20250423,000000,23.88,23.9,23.82,23.846,9510,0
+CPSD.US,D,20250424,000000,23.88,23.925,23.88,23.925,1882,0
+CPSD.US,D,20250425,000000,23.9899,23.9899,23.86,23.95,9647,0
+CPSD.US,D,20250428,000000,23.97,24,23.92,24,60161,0
+CPSD.US,D,20250429,000000,23.9516,24.03,23.9516,24.03,47503,0
+CPSD.US,D,20250430,000000,23.9021,24.12,23.9021,24.12,6269,0
+CPSD.US,D,20250501,000000,24.11,24.14,24.03,24.06,11008,0
+CPSD.US,D,20250502,000000,24.0778,24.125,24.03,24.125,9602,0
+CPSD.US,D,20250505,000000,24.03,24.1,23.99,24.0851,6348,0
+CPSD.US,D,20250506,000000,24.01,24.059,24.01,24.0482,3724,0
+CPSD.US,D,20250507,000000,24.08,24.1,24.04,24.0635,20200,0
+CPSD.US,D,20250508,000000,24.07,24.14,24.05,24.1062,31049,0
+CPSD.US,D,20250509,000000,24.1,24.1,24.0622,24.07,365,0
+CPSD.US,D,20250512,000000,24.21,24.24,24.18,24.2254,2768,0
+CPSD.US,D,20250513,000000,24.28,24.31,24.28,24.3059,5751,0
+CPSD.US,D,20250515,000000,24.3,24.38,24.3,24.37,4052,0
+CPSD.US,D,20250516,000000,24.355,24.4,24.355,24.3958,3729,0
+CPSD.US,D,20250519,000000,24.36,24.4225,24.36,24.4225,2204,0
+CPSD.US,D,20250520,000000,24.42,24.42,24.36,24.36,18235,0
+CPSD.US,D,20250521,000000,24.34,24.34,24.24,24.29,16612,0
+CPSD.US,D,20250522,000000,24.2745,24.295,24.26,24.295,731,0
+CPSD.US,D,20250523,000000,24.21,24.28,24.2011,24.266,2627,0
+CPSD.US,D,20250527,000000,24.27,24.36,24.27,24.345,4541,0
+CPSD.US,D,20250528,000000,24.36,24.36,24.33,24.34,14366,0
+CPSD.US,D,20250529,000000,24.36,24.37,24.32,24.3651,9934,0
+CPSD.US,D,20250530,000000,24.3578,24.38,24.28,24.38,5175,0
+CPSD.US,D,20250602,000000,24.31,24.41,24.31,24.385,4338,0
+CPSD.US,D,20250603,000000,24.39,24.46,24.39,24.4503,2876,0
+CPSD.US,D,20250604,000000,24.465,24.469,24.43,24.4454,1512,0
+CPSD.US,D,20250605,000000,24.4384,24.44,24.38,24.4199,5909,0
+CPSD.US,D,20250606,000000,24.5134,24.5134,24.43,24.4909,16973,0
+CPSD.US,D,20250609,000000,24.52,24.53,24.4513,24.4894,8132,0
+CPSD.US,D,20250610,000000,24.52,24.54,24.47,24.5141,17618,0
+CPSD.US,D,20250611,000000,24.52,24.5799,24.505,24.5099,4270,0
+CPSD.US,D,20250612,000000,24.55,24.58,24.49,24.5475,4146,0
+CPSD.US,D,20250613,000000,24.48,24.56,24.45,24.4749,9605,0
+CPSD.US,D,20250616,000000,24.5999,24.5999,24.5502,24.5502,503,0
+CPSD.US,D,20250617,000000,24.5126,24.5126,24.49,24.5001,428,0
+CPSD.US,D,20250618,000000,24.49,24.499,24.49,24.499,378,0
+CPSD.US,D,20250620,000000,24.45,24.49,24.45,24.484,1370,0
+CPSD.US,D,20250623,000000,24.4949,24.5431,24.4768,24.5431,20626,0
+CPSD.US,D,20250624,000000,24.59,24.6301,24.56,24.6288,4661,0
+CPSD.US,D,20250625,000000,24.65,24.65,24.6,24.6252,1538,0
+CPSD.US,D,20250626,000000,24.65,24.71,24.59,24.695,1360,0
+CPSD.US,D,20250627,000000,24.78,24.78,24.7,24.7581,709,0
+CPSD.US,D,20250630,000000,24.74,24.81,24.72,24.8052,10063,0
+CPSD.US,D,20250701,000000,24.76,24.81,24.7,24.7958,12346,0
+CPSD.US,D,20250702,000000,24.83,24.84,24.785,24.8257,7447,0
+CPSD.US,D,20250703,000000,24.86,24.89,24.78,24.89,1981,0
+CPSD.US,D,20250707,000000,24.82,24.85,24.78,24.8158,2337,0
+CPSD.US,D,20250708,000000,24.815,24.8399,24.7933,24.823,7149,0
+CPSD.US,D,20250709,000000,24.8786,24.88,24.81,24.8701,16551,0
+CPSD.US,D,20250710,000000,24.8685,24.9499,24.82,24.8925,10277,0
+CPSD.US,D,20250711,000000,24.83,24.8803,24.8115,24.8803,3561,0
+CPSD.US,D,20250714,000000,24.84,24.8871,24.84,24.8871,3446,0
+CPSD.US,D,20250715,000000,24.87,24.9026,24.8431,24.8709,6855,0
+CPSD.US,D,20250716,000000,24.8698,24.8895,24.8698,24.8895,202,0
+CPSD.US,D,20250717,000000,24.9064,24.97,24.9,24.9461,8233,0
+CPSD.US,D,20250718,000000,24.99,24.99,24.92,24.9446,5999,0
+CPSD.US,D,20250721,000000,24.97,24.98,24.88,24.9545,2619,0
+CPSD.US,D,20250722,000000,24.9295,24.965,24.92,24.965,13218,0
+CPSD.US,D,20250723,000000,24.97,25.01,24.97,25.01,111,0
+CPSD.US,D,20250724,000000,25.02,25.0326,25,25.0326,310,0
+CPSD.US,D,20250725,000000,25.04,25.085,25.03,25.085,4187,0
+CPSD.US,D,20250728,000000,25.06,25.08,25.04,25.08,8946,0
+CPSD.US,D,20250729,000000,25.07,25.1,25.06,25.065,872,0
+CPSD.US,D,20250730,000000,25.06,25.0874,25,25.0497,6971,0
+CPSD.US,D,20250731,000000,25.1,25.1,24.99,25.0224,6200,0
+CPSD.US,D,20250801,000000,24.88,24.9201,24.86,24.9097,16323,0
+CPSD.US,D,20250804,000000,24.99,25.05,24.98,25.035,8674,0
+CPSD.US,D,20250805,000000,25,25.005,24.97,24.99,19221,0
+CPSD.US,D,20250806,000000,25.01,25.055,25,25.055,2853,0
+CPSD.US,D,20250807,000000,25.06,25.06,25.0144,25.0349,1023,0
+CPSD.US,D,20250808,000000,25.115,25.115,25.11,25.11,2129,0
+CPSD.US,D,20250811,000000,25.1,25.1,25.07,25.0966,2576,0
+CPSD.US,D,20250812,000000,25.13,25.175,25.12,25.175,5127,0
+CPSD.US,D,20250813,000000,25.2,25.2307,25.17,25.22,3344,0
+CPSD.US,D,20250814,000000,25.18,25.21,25.18,25.21,315,0
+CPSD.US,D,20250815,000000,25.1996,25.2,25.1996,25.2,837,0
+CPSD.US,D,20250818,000000,25.18,25.185,25.16,25.18,1908,0
+CPSD.US,D,20250819,000000,25.205,25.205,25.14,25.1603,4523,0
+CPSD.US,D,20250820,000000,25.09,25.1618,25.07,25.1618,1543,0
+CPSD.US,D,20250822,000000,25.24,25.246,25.24,25.246,15916,0
+CPSD.US,D,20250825,000000,25.211,25.2249,25.211,25.2249,394,0
+CPSD.US,D,20250826,000000,25.2599,25.2599,25.229,25.2401,437,0
+CPSD.US,D,20250827,000000,25.25,25.25,25.11,25.11,26857,0
+CPSD.US,D,20250828,000000,25.29,25.3,25.25,25.3,2663,0
+CPSD.US,D,20250829,000000,25.2536,25.2536,25.22,25.2513,1926,0
+CPSD.US,D,20250902,000000,25.19,25.19,25.14,25.18,24835,0
+CPSD.US,D,20250903,000000,25.23,25.2497,25.22,25.2497,986,0
+CPSD.US,D,20250904,000000,25.25,25.285,25.23,25.285,10454,0
+CPSD.US,D,20250905,000000,25.33,25.33,25.2786,25.2786,690,0
+CPSD.US,D,20250908,000000,25.27,25.32,25.27,25.32,552,0
+CPSD.US,D,20250909,000000,25.3,25.3348,25.3,25.3348,307,0
+CPSD.US,D,20250910,000000,25.35,25.38,25.35,25.355,308,0
+CPSD.US,D,20250911,000000,25.36,25.41,25.36,25.39,1282,0
+CPSD.US,D,20250912,000000,25.4,25.4335,25.4,25.4335,152,0
+CPSD.US,D,20250915,000000,25.42,25.45,25.41,25.4408,4605,0
+CPSD.US,D,20250916,000000,25.41,25.425,25.4,25.425,480,0
+CPSD.US,D,20250917,000000,25.4245,25.4245,25.4,25.415,3617,0
+CPSD.US,D,20250918,000000,25.42,25.465,25.42,25.465,807,0
+CPSD.US,D,20250919,000000,25.46,25.4891,25.46,25.4891,114,0
+CPSD.US,D,20250922,000000,25.47,25.5,25.47,25.5,658,0
+CPSD.US,D,20250923,000000,25.47,25.48,25.44,25.48,3166,0
+CPSD.US,D,20250924,000000,25.46,25.475,25.44,25.475,931,0
+CPSD.US,D,20250925,000000,25.41,25.4409,25.41,25.4409,1814,0
+CPSD.US,D,20250926,000000,25.485,25.51,25.44,25.51,631,0
+CPSD.US,D,20250929,000000,25.5204,25.5245,25.5204,25.5245,184,0
+CPSD.US,D,20250930,000000,25.5385,25.5385,25.5347,25.5347,161,0
+CPSD.US,D,20251001,000000,25.5201,25.55,25.52,25.55,1585,0
+CPSD.US,D,20251003,000000,25.56,25.5601,25.55,25.55,784,0
+CPSD.US,D,20251006,000000,25.5744,25.59,25.57,25.59,3240,0
+CPSD.US,D,20251007,000000,25.5948,25.5948,25.55,25.55,11416,0
+CPSD.US,D,20251008,000000,25.58,25.62,25.5601,25.595,12661,0
+CPSD.US,D,20251009,000000,25.58,25.59,25.58,25.59,32438,0
+CPSD.US,D,20251010,000000,25.62,25.62,25.4356,25.4356,1199,0
+CPSD.US,D,20251013,000000,25.515,25.5283,25.515,25.5283,3490,0
+CPSD.US,D,20251014,000000,25.52,25.54,25.44,25.5249,2268,0
+CPSD.US,D,20251015,000000,25.5745,25.5745,25.5,25.5263,103636,0
+CPSD.US,D,20251016,000000,25.59,25.59,25.44,25.4699,106257,0
+CPSD.US,D,20251017,000000,25.48,25.54,25.48,25.54,17305,0
+CPSD.US,D,20251020,000000,25.59,25.64,25.59,25.64,15148,0
+CPSD.US,D,20251021,000000,25.6151,25.645,25.6151,25.63,25260,0
+CPSD.US,D,20251022,000000,25.63,25.63,25.61,25.615,949,0
+CPSD.US,D,20251023,000000,25.62,25.69,25.62,25.6598,16265,0
+CPSD.US,D,20251024,000000,25.68,25.73,25.68,25.705,3170,0
+CPSD.US,D,20251027,000000,25.71,25.745,25.71,25.745,1123,0
+CPSD.US,D,20251028,000000,25.729,25.735,25.72,25.735,1949,0
+CPSD.US,D,20251029,000000,25.72,25.79,25.71,25.7398,61599,0
+CPSD.US,D,20251030,000000,25.73,25.77,25.691,25.7,35758,0
+CPSD.US,D,20251031,000000,25.74,25.74,25.71,25.7299,5518,0
+CPSD.US,D,20251103,000000,25.72,25.79,25.71,25.75,1602,0
+CPSD.US,D,20251104,000000,25.68,25.725,25.68,25.7101,21879,0
+CPSD.US,D,20251105,000000,25.72,25.7541,25.72,25.7522,163394,0
+CPSD.US,D,20251106,000000,25.7,25.7,25.685,25.685,1271,0
+CPSD.US,D,20251107,000000,25.64,25.6902,25.59,25.6902,535,0
+CPSD.US,D,20251110,000000,25.76,25.78,25.76,25.775,582,0
+CPSD.US,D,20251111,000000,25.824,25.824,25.8197,25.8197,249,0
+CPSD.US,D,20251112,000000,25.81,25.835,25.81,25.835,204,0
+CPSD.US,D,20251113,000000,25.79,25.79,25.7201,25.7501,1242,0
+CPSD.US,D,20251114,000000,25.71,25.82,25.71,25.781,4052,0
+CPSD.US,D,20251117,000000,25.76,25.76,25.7,25.7312,613,0
+CPSD.US,D,20251118,000000,25.61,25.725,25.61,25.696,3188,0
+CPSD.US,D,20251119,000000,25.73,25.73,25.7,25.7135,486,0
+CPSD.US,D,20251120,000000,25.82,25.833,25.59,25.607,13572,0
+CPSD.US,D,20251121,000000,25.61,25.769,25.61,25.7416,3088,0
+CPSD.US,D,20251124,000000,25.81,25.89,25.81,25.87,734,0
+CPSD.US,D,20251125,000000,25.84,25.88,25.84,25.88,6364,0
+CPSD.US,D,20251126,000000,25.8884,25.9084,25.8781,25.9,3892,0
+CPSD.US,D,20251128,000000,25.88,25.9395,25.87,25.915,4414,0
+CPSD.US,D,20251201,000000,25.95,25.96,25.88,25.9052,110820,0
+CPSD.US,D,20251202,000000,25.9498,25.95,25.9231,25.949,34405,0
+CPSD.US,D,20251203,000000,25.94,25.96,25.88,25.9141,24948,0
+CPSD.US,D,20251204,000000,25.9335,25.96,25.92,25.9486,11072,0
+CPSD.US,D,20251205,000000,25.98,25.98,25.93,25.975,21302,0
+CPSD.US,D,20251208,000000,25.98,25.98,25.945,25.955,14970,0
+CPSD.US,D,20251209,000000,25.95,25.97,25.95,25.955,11130,0
+CPSD.US,D,20251210,000000,25.96,26.0099,25.959,25.975,1090,0
+CPSD.US,D,20251211,000000,25.98,25.99,25.9698,25.9748,13700,0
+CPSD.US,D,20251212,000000,25.96,25.98,25.9542,25.96,2168,0
+CPSD.US,D,20251215,000000,25.97,25.97,25.95,25.97,5093,0
+CPSD.US,D,20251216,000000,25.97,25.97,25.9345,25.9545,12788,0
+CPSD.US,D,20251217,000000,25.93,25.95,25.909,25.91,10433,0
+CPSD.US,D,20251218,000000,25.92,25.98,25.9001,25.94,8495,0
+CPSD.US,D,20251219,000000,25.965,25.99,25.965,25.98,2360,0
+CPSD.US,D,20251222,000000,26.02,26.03,25.93,26,5861,0
+CPSD.US,D,20251223,000000,26.0001,26.0399,25.9701,26.01,2032,0
+CPSD.US,D,20251224,000000,26.01,26.055,26.01,26.055,112,0
+CPSD.US,D,20251226,000000,26.07,26.08,26.06,26.065,1922,0
+CPSD.US,D,20251229,000000,26.063,26.07,26.05,26.065,13429,0
+CPSD.US,D,20251230,000000,26.07,26.07,26.065,26.065,258,0
+CPSD.US,D,20251231,000000,26.05,26.07,26,26.025,21559,0
+CPSD.US,D,20260102,000000,26.03,26.03,26,26,3430,0
+CPSD.US,D,20260105,000000,26.055,26.055,26.04,26.05,557,0
+CPSD.US,D,20260106,000000,26.05,26.1,26.041,26.07,2806,0
+CPSD.US,D,20260107,000000,26.0922,26.0922,26.07,26.075,331,0
+CPSD.US,D,20260108,000000,26.099,26.0998,26.02,26.08,2056,0
+CPSD.US,D,20260109,000000,26.0932,26.12,26.07,26.08,13495,0
+CPSD.US,D,20260112,000000,26.07,26.129,26.0619,26.0951,3918,0
+CPSD.US,D,20260113,000000,26.12,26.12,26.08,26.11,1913,0
+CPSD.US,D,20260114,000000,26.0868,26.1299,26.05,26.0801,3472,0
+CPSD.US,D,20260115,000000,26.09,26.11,26.0801,26.11,1777,0
+CPSD.US,D,20260120,000000,26.0405,26.07,26.01,26.02,3934,0
+CPSD.US,D,20260121,000000,26.04,26.06,26.0397,26.0397,322,0
+CPSD.US,D,20260122,000000,26.08,26.08,26.05,26.08,3726,0
+CPSD.US,D,20260123,000000,26.08,26.1,26.06,26.0801,1987,0
+CPSD.US,D,20260126,000000,26.15,26.15,26.07,26.115,4546,0
+CPSD.US,D,20260127,000000,26.12,26.1383,26.12,26.1383,264,0
+CPSD.US,D,20260128,000000,26.142,26.17,26.11,26.15,5590,0
+CPSD.US,D,20260129,000000,26.07,26.16,26.07,26.1316,3321,0
+CPSD.US,D,20260130,000000,26.11,26.13,26.09,26.13,8229,0
+CPSD.US,D,20260202,000000,26.135,26.179,26.135,26.1501,1128,0
+CPSD.US,D,20260203,000000,26.1,26.12,26.09,26.11,986,0
+CPSD.US,D,20260204,000000,26.14,26.14,26.07,26.13,10400,0
+CPSD.US,D,20260205,000000,26.07,26.09,26.03,26.055,4513,0
+CPSD.US,D,20260206,000000,26.1,26.16,26.1,26.1456,3001,0
+CPSD.US,D,20260209,000000,26.2,26.2,26.16,26.16,1434,0
+CPSD.US,D,20260210,000000,26.1301,26.1615,26.1301,26.155,5212,0
+CPSD.US,D,20260211,000000,26.11,26.18,26.1001,26.17,5030,0
+CPSD.US,D,20260213,000000,26.14,26.14,26.12,26.12,1582,0
+CPSD.US,D,20260217,000000,26.1,26.11,26.1,26.11,597,0
+CPSD.US,D,20260218,000000,26.18,26.18,26.15,26.15,1644,0
diff --git a/daily/us/nyse stocks/1/csr.us.txt b/daily/us/nyse stocks/1/csr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9098e6c9c0f7905db3144399f551d4f5d5e094f
--- /dev/null
+++ b/daily/us/nyse stocks/1/csr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSR.US,D,20050225,000000,51.5917,52.2741,51.0691,52.2741,10602.398279719,0
+CSR.US,D,20050228,000000,51.9064,52.322,51.3328,51.7515,10934.902545154,0
+CSR.US,D,20050301,000000,51.7515,52.6417,51.6946,52.6417,14082.4735977,0
+CSR.US,D,20050302,000000,52.2741,52.8496,52.0632,52.1701,7672.076946614,0
+CSR.US,D,20050303,000000,52.1701,52.7976,51.9064,52.5838,10595.258617579,0
+CSR.US,D,20050304,000000,52.7466,53.1123,52.2741,53.0574,9510.0299721124,0
+CSR.US,D,20050307,000000,52.7466,53.1633,52.3779,52.8496,13398.085983877,0
+CSR.US,D,20050308,000000,52.5838,52.9005,52.1143,52.1143,13592.896765158,0
+CSR.US,D,20050309,000000,52.1701,52.5339,51.8015,51.9064,10123.020964523,0
+CSR.US,D,20050310,000000,51.5917,52.1701,51.0691,51.0691,12317.957097082,0
+CSR.US,D,20050311,000000,51.6946,51.6946,50.022,50.7004,19709.54731672,0
+CSR.US,D,20050314,000000,51.6446,51.7515,50.9122,51.228,20237.882315171,0
+CSR.US,D,20050315,000000,51.0691,51.3798,50.2299,50.2299,17117.849959455,0
+CSR.US,D,20050316,000000,50.2299,50.2299,49.1307,49.5504,17477.89292172,0
+CSR.US,D,20050317,000000,48.92,50.022,48.92,49.3935,9791.5366508236,0
+CSR.US,D,20050318,000000,48.5543,49.4974,48.2396,48.92,42013.851845909,0
+CSR.US,D,20050321,000000,49.3386,50.2299,48.92,49.1808,15599.141826843,0
+CSR.US,D,20050322,000000,49.3386,49.7602,48.0817,48.1875,9310.1194321581,0
+CSR.US,D,20050323,000000,48.2396,49.7043,47.663,47.7659,13446.023715396,0
+CSR.US,D,20050324,000000,48.5013,48.7641,47.9229,47.9229,8728.7469435154,0
+CSR.US,D,20050328,000000,48.1395,49.4435,48.1395,48.6053,11650.908662745,0
+CSR.US,D,20050329,000000,49.2357,49.7602,48.0817,48.1875,20914.110315118,0
+CSR.US,D,20050330,000000,47.7659,49.1307,47.7659,49.1307,10605.458134923,0
+CSR.US,D,20050331,000000,49.4974,49.4974,47.9778,48.868,18491.724945774,0
+CSR.US,D,20050401,000000,49.1808,49.7043,47.8738,48.5543,28690.222338647,0
+CSR.US,D,20050404,000000,49.2357,49.6014,48.2915,48.815,9859.8734170324,0
+CSR.US,D,20050405,000000,49.0798,49.1307,48.1395,48.5543,11104.214533074,0
+CSR.US,D,20050406,000000,48.6053,48.92,48.1395,48.6592,13613.295799848,0
+CSR.US,D,20050407,000000,48.3435,48.9739,47.717,48.3435,13818.306098475,0
+CSR.US,D,20050408,000000,48.3435,48.92,47.3523,47.4013,14687.304976235,0
+CSR.US,D,20050411,000000,47.3523,47.5061,46.7748,46.9267,9760.9380987897,0
+CSR.US,D,20050412,000000,47.663,47.9229,46.5659,47.9229,23941.327062998,0
+CSR.US,D,20050413,000000,47.8738,47.9229,47.0905,47.1404,14914.75421302,0
+CSR.US,D,20050414,000000,47.1924,47.8209,46.615,46.6669,20200.144100996,0
+CSR.US,D,20050415,000000,47.2453,47.8738,46.615,46.9856,37710.675478219,0
+CSR.US,D,20050418,000000,47.1404,47.9229,46.6669,47.663,19478.018272997,0
+CSR.US,D,20050419,000000,47.663,48.0297,47.2974,47.9229,13708.151311153,0
+CSR.US,D,20050420,000000,47.8738,47.8738,46.615,46.615,14074.313983824,0
+CSR.US,D,20050421,000000,46.511,47.663,46.0894,47.6131,17300.421319924,0
+CSR.US,D,20050422,000000,47.2453,47.6131,47.0336,47.3523,19940.056408708,0
+CSR.US,D,20050425,000000,47.2974,47.3523,46.8796,47.3523,8081.0775921328,0
+CSR.US,D,20050426,000000,47.3523,47.4013,46.615,46.9856,10444.305760878,0
+CSR.US,D,20050427,000000,46.9267,47.4013,46.8267,47.2453,9583.4664969936,0
+CSR.US,D,20050428,000000,47.0336,47.2453,46.5659,46.6669,11651.92861448,0
+CSR.US,D,20050429,000000,47.0905,47.4522,46.615,47.4013,22182.930272787,0
+CSR.US,D,20050502,000000,47.4013,48.1395,46.6669,48.1395,22532.773717708,0
+CSR.US,D,20050503,000000,47.4013,48.0817,47.4013,47.663,11925.275679316,0
+CSR.US,D,20050504,000000,47.9229,48.4513,47.717,48.1875,10269.894014285,0
+CSR.US,D,20050505,000000,48.1875,48.3964,47.6131,48.2396,11321.464252515,0
+CSR.US,D,20050506,000000,48.2915,48.4513,47.717,48.0297,8681.8291637302,0
+CSR.US,D,20050509,000000,47.7659,48.4513,47.663,48.3435,8271.808566477,0
+CSR.US,D,20050510,000000,48.4513,48.9739,47.4522,48.815,23372.193995168,0
+CSR.US,D,20050511,000000,49.4435,49.5504,47.4522,48.9739,12373.034490743,0
+CSR.US,D,20050512,000000,48.9739,49.3935,47.717,47.717,10492.243492399,0
+CSR.US,D,20050513,000000,49.0249,49.0249,47.1404,47.3523,11869.17833392,0
+CSR.US,D,20050516,000000,47.1404,48.5543,47.1404,48.4513,11713.125718548,0
+CSR.US,D,20050517,000000,48.6053,49.6563,47.9229,49.6563,16252.930888632,0
+CSR.US,D,20050518,000000,49.7602,49.971,48.6053,49.7602,16577.275540191,0
+CSR.US,D,20050519,000000,49.6563,49.7602,49.0798,49.7043,12588.244306715,0
+CSR.US,D,20050520,000000,48.2396,49.7602,48.2396,49.2357,6353.2793539562,0
+CSR.US,D,20050523,000000,49.1307,49.3935,48.868,49.2357,9133.6677820964,0
+CSR.US,D,20050524,000000,48.7111,49.4974,48.7111,49.1307,9312.159335627,0
+CSR.US,D,20050525,000000,49.4974,49.4974,48.7111,48.868,10261.734400409,0
+CSR.US,D,20050526,000000,49.4974,49.4974,48.868,48.868,7265.1162045642,0
+CSR.US,D,20050527,000000,49.2357,49.2357,48.92,49.1307,5934.0791910929,0
+CSR.US,D,20050531,000000,49.6014,49.6014,48.92,49.2896,8694.0685845438,0
+CSR.US,D,20050601,000000,49.3386,49.7602,48.9739,49.7602,8906.2185453116,0
+CSR.US,D,20050602,000000,49.7602,49.9151,49.2896,49.3386,7910.7456524779,0
+CSR.US,D,20050603,000000,49.4974,49.6014,48.92,49.3386,9265.2415558418,0
+CSR.US,D,20050606,000000,49.6563,49.7602,49.0249,49.7602,5123.2175621965,0
+CSR.US,D,20050607,000000,49.7602,50.2299,49.4974,49.6014,9309.0994804236,0
+CSR.US,D,20050608,000000,49.971,50.2848,49.4974,49.6563,10623.817266144,0
+CSR.US,D,20050609,000000,49.6563,49.8632,49.2357,49.7602,11852.859106168,0
+CSR.US,D,20050610,000000,49.7602,49.7602,49.2896,49.6014,5420.0235169246,0
+CSR.US,D,20050613,000000,49.2896,50.124,49.2357,49.7602,7126.4027686775,0
+CSR.US,D,20050614,000000,49.7602,50.8602,49.5504,50.8602,15323.754858539,0
+CSR.US,D,20050615,000000,50.5985,50.8602,49.3386,49.7043,17245.343926263,0
+CSR.US,D,20050616,000000,49.7043,50.124,49.4435,50.0739,12245.540523936,0
+CSR.US,D,20050617,000000,50.4386,50.7533,50.0739,50.4386,29277.714537696,0
+CSR.US,D,20050620,000000,49.8632,50.4386,49.7602,49.9151,5682.151112681,0
+CSR.US,D,20050621,000000,50.2299,50.4386,49.8121,49.8121,6818.3773448704,0
+CSR.US,D,20050622,000000,50.022,50.4386,49.7602,50.0739,6158.4685726742,0
+CSR.US,D,20050623,000000,49.7602,50.2848,49.7043,49.7043,11294.945507419,0
+CSR.US,D,20050624,000000,50.124,50.2848,48.4513,49.8632,37355.732274627,0
+CSR.US,D,20050627,000000,49.7043,49.9151,49.2896,49.9151,8060.6785574436,0
+CSR.US,D,20050628,000000,49.8121,51.0691,49.7602,51.0691,26777.812836534,0
+CSR.US,D,20050629,000000,50.8602,51.3798,50.3896,51.228,8385.0232090021,0
+CSR.US,D,20050630,000000,51.9064,51.9064,50.3377,50.5985,11874.278092592,0
+CSR.US,D,20050701,000000,51.5407,51.5407,50.3377,51.0691,19960.455443398,0
+CSR.US,D,20050705,000000,51.0691,52.3779,51.0691,52.3779,27158.254833487,0
+CSR.US,D,20050706,000000,52.322,52.3779,51.9064,52.2741,8089.2372060085,0
+CSR.US,D,20050707,000000,51.9064,52.322,50.7004,52.0632,8080.0576403984,0
+CSR.US,D,20050708,000000,52.0632,53.426,51.3328,53.3192,14922.913826895,0
+CSR.US,D,20050711,000000,52.9005,53.6878,51.8525,53.6329,26857.369071821,0
+CSR.US,D,20050712,000000,53.3721,53.7937,52.9545,52.9545,10777.829978047,0
+CSR.US,D,20050713,000000,53.426,53.6878,53.0054,53.6329,10251.534883065,0
+CSR.US,D,20050714,000000,53.1633,53.426,51.9064,51.9583,10826.787661301,0
+CSR.US,D,20050715,000000,51.8525,52.4309,51.6946,51.8525,9998.5868529191,0
+CSR.US,D,20050718,000000,52.1143,53.2153,52.0093,52.3779,12787.134894934,0
+CSR.US,D,20050719,000000,52.5838,53.3721,52.1143,53.3721,7654.7377671282,0
+CSR.US,D,20050720,000000,52.8496,53.426,52.4309,53.2702,11652.948566214,0
+CSR.US,D,20050721,000000,53.3192,53.3192,52.1701,52.3779,12479.109471127,0
+CSR.US,D,20050722,000000,52.6417,53.426,52.1143,53.426,18852.787859773,0
+CSR.US,D,20050725,000000,53.426,53.426,52.4309,52.4838,8591.0534593632,0
+CSR.US,D,20050726,000000,53.0574,53.1123,52.4309,52.6927,4768.2743586042,0
+CSR.US,D,20050727,000000,52.9005,52.9005,52.1143,52.7976,6689.8634263283,0
+CSR.US,D,20050728,000000,52.8496,53.0574,52.4838,53.0054,9707.9006085978,0
+CSR.US,D,20050729,000000,52.8496,53.1633,52.4838,52.6927,6966.2703463672,0
+CSR.US,D,20050801,000000,52.9005,53.3192,52.4309,52.9005,7447.6875650327,0
+CSR.US,D,20050802,000000,52.6417,52.9005,52.5339,52.7466,6560.3295560518,0
+CSR.US,D,20050803,000000,52.5838,53.6329,52.4309,53.0054,16171.334749875,0
+CSR.US,D,20050804,000000,53.2153,53.3721,52.6417,53.2153,10505.502864946,0
+CSR.US,D,20050805,000000,52.8496,52.9005,51.5407,51.6946,11394.900777396,0
+CSR.US,D,20050808,000000,52.1143,52.2741,50.2299,50.3896,6947.9112151469,0
+CSR.US,D,20050809,000000,50.5456,51.6946,50.5456,50.8054,8218.771076285,0
+CSR.US,D,20050810,000000,50.3896,51.7515,50.3896,50.8602,8162.6737308897,0
+CSR.US,D,20050811,000000,51.122,51.3328,50.5456,51.3328,5997.3161986294,0
+CSR.US,D,20050812,000000,51.3328,51.3328,49.7602,49.8121,8033.1398606132,0
+CSR.US,D,20050815,000000,50.0739,50.6465,49.2896,50.6465,10983.860228408,0
+CSR.US,D,20050816,000000,50.1788,50.5456,49.2357,49.2357,11315.344542108,0
+CSR.US,D,20050817,000000,49.3935,50.0739,49.2357,49.6014,7066.2256163443,0
+CSR.US,D,20050818,000000,50.1788,50.2299,49.1808,49.2896,8186.1326207823,0
+CSR.US,D,20050819,000000,49.2357,49.971,48.815,49.3935,4686.6782198473,0
+CSR.US,D,20050822,000000,49.7602,49.971,49.2357,49.9151,8176.9530551721,0
+CSR.US,D,20050823,000000,49.4974,49.971,49.3386,49.5504,7528.2637520551,0
+CSR.US,D,20050824,000000,49.8121,50.3377,49.2896,49.7602,13391.96627347,0
+CSR.US,D,20050825,000000,50.2299,50.8054,49.6014,50.2848,6074.8325304484,0
+CSR.US,D,20050826,000000,49.8632,50.1788,48.868,48.868,16169.294846406,0
+CSR.US,D,20050829,000000,49.2896,51.3798,48.2396,51.3798,16949.557923269,0
+CSR.US,D,20050830,000000,51.3798,51.3798,50.5985,51.0691,10274.993772958,0
+CSR.US,D,20050831,000000,51.3798,51.9064,50.8054,51.9064,14078.393790762,0
+CSR.US,D,20050901,000000,51.9064,52.3779,51.228,51.6946,9797.6563612303,0
+CSR.US,D,20050902,000000,51.1691,52.0093,51.1691,51.7515,4692.7979302541,0
+CSR.US,D,20050906,000000,51.4906,52.7976,51.4906,52.7976,11019.558539114,0
+CSR.US,D,20050907,000000,52.9005,52.9005,51.9064,51.9583,12381.194104619,0
+CSR.US,D,20050908,000000,52.1143,52.1143,51.228,51.4347,6346.139691815,0
+CSR.US,D,20050909,000000,51.9064,52.3779,51.5917,52.1143,7454.8272271739,0
+CSR.US,D,20050912,000000,51.9064,52.3779,51.8525,52.322,7983.1622256246,0
+CSR.US,D,20050913,000000,51.4347,52.322,50.4925,51.122,15063.667166251,0
+CSR.US,D,20050914,000000,51.4906,51.6946,50.4925,50.5985,8596.1532180355,0
+CSR.US,D,20050915,000000,50.2848,50.3896,49.0249,49.1808,11608.070689898,0
+CSR.US,D,20050916,000000,49.6563,50.022,49.1307,49.971,40943.922476459,0
+CSR.US,D,20050919,000000,50.2299,50.2299,48.4513,48.4513,7965.8230461387,0
+CSR.US,D,20050920,000000,48.92,49.6014,47.717,48.0297,11354.102708017,0
+CSR.US,D,20050921,000000,48.1875,48.9739,47.6131,47.663,22385.900667945,0
+CSR.US,D,20050922,000000,47.8738,48.3435,47.1404,47.4522,12060.929259998,0
+CSR.US,D,20050923,000000,47.8209,49.1808,47.4013,49.1307,11785.542291694,0
+CSR.US,D,20050926,000000,49.1808,49.5504,48.3964,48.7641,11788.602146898,0
+CSR.US,D,20050927,000000,49.1307,49.4974,47.8209,49.0249,10822.707854363,0
+CSR.US,D,20050928,000000,48.7641,51.3328,47.717,48.7111,20839.653838503,0
+CSR.US,D,20050929,000000,48.7111,49.7602,48.1875,49.7602,7138.6421894911,0
+CSR.US,D,20050930,000000,49.3935,49.7602,48.7641,49.7602,8758.3255438148,0
+CSR.US,D,20051003,000000,50.5985,50.8054,49.4974,50.2848,25870.055792863,0
+CSR.US,D,20051004,000000,50.8054,50.8054,48.3964,48.5013,8869.500282871,0
+CSR.US,D,20051005,000000,48.7641,48.7641,46.9856,47.1404,18631.458333396,0
+CSR.US,D,20051006,000000,47.8209,49.5504,47.1404,47.9778,13383.806659594,0
+CSR.US,D,20051007,000000,47.717,48.6592,47.4013,47.663,5978.9570674091,0
+CSR.US,D,20051010,000000,48.0817,48.1875,47.1924,47.2974,4581.6231911979,0
+CSR.US,D,20051011,000000,47.2453,47.717,47.1404,47.2453,15152.402967149,0
+CSR.US,D,20051012,000000,47.1924,47.4013,46.0894,46.3542,22808.160686012,0
+CSR.US,D,20051013,000000,46.615,47.5582,45.7257,47.3523,14574.09033371,0
+CSR.US,D,20051014,000000,48.0297,48.5543,46.9267,48.5543,10213.79666889,0
+CSR.US,D,20051017,000000,48.5013,48.5013,46.9267,47.717,9335.6182255196,0
+CSR.US,D,20051018,000000,47.5061,48.2396,46.5659,47.3523,15625.660571939,0
+CSR.US,D,20051019,000000,47.4522,48.4513,46.615,48.3964,12316.937145348,0
+CSR.US,D,20051020,000000,48.0297,48.3435,47.0336,47.1924,7998.4615016415,0
+CSR.US,D,20051021,000000,47.1404,48.3964,47.1404,47.7659,9616.1049524963,0
+CSR.US,D,20051024,000000,47.5582,48.7111,47.5582,48.6053,9345.8177428642,0
+CSR.US,D,20051025,000000,48.1395,48.92,47.6131,48.6592,5305.788922665,0
+CSR.US,D,20051026,000000,48.7111,48.92,47.4522,47.8209,11762.083401802,0
+CSR.US,D,20051027,000000,48.0297,48.0297,46.7199,46.7199,11041.997477272,0
+CSR.US,D,20051028,000000,47.1404,47.8209,47.1404,47.663,10682.974466742,0
+CSR.US,D,20051031,000000,47.4522,48.92,47.4522,48.868,14440.476656496,0
+CSR.US,D,20051101,000000,48.815,48.92,47.7659,48.1875,7829.149513721,0
+CSR.US,D,20051102,000000,48.4513,49.7602,48.4513,49.7602,10568.739872483,0
+CSR.US,D,20051103,000000,49.7602,49.7602,49.1808,49.2357,14409.878104462,0
+CSR.US,D,20051104,000000,49.4974,49.4974,49.0798,49.3386,6368.5786299732,0
+CSR.US,D,20051107,000000,49.1808,49.7043,49.0249,49.3386,7741.4336645574,0
+CSR.US,D,20051108,000000,48.9739,49.6563,48.7641,49.1307,7107.0236857228,0
+CSR.US,D,20051109,000000,49.6014,49.7602,49.1307,49.6563,5539.3578698565,0
+CSR.US,D,20051110,000000,49.7602,50.8054,48.815,50.4386,17021.974496416,0
+CSR.US,D,20051111,000000,49.7602,50.9122,49.7602,50.4925,6514.431728001,0
+CSR.US,D,20051114,000000,50.6465,50.7533,49.9151,50.2848,5857.5828110083,0
+CSR.US,D,20051115,000000,50.5456,50.5456,49.7602,50.022,8504.357561934,0
+CSR.US,D,20051116,000000,50.022,50.022,48.7111,49.3935,7464.006792784,0
+CSR.US,D,20051117,000000,49.3935,49.7602,48.9739,49.7602,6249.2442770412,0
+CSR.US,D,20051118,000000,50.5985,50.5985,49.1307,50.022,9609.9852420895,0
+CSR.US,D,20051121,000000,50.0739,50.5456,49.4974,50.2848,10674.814852867,0
+CSR.US,D,20051122,000000,49.9151,50.4386,49.6563,50.3896,8754.2457368769,0
+CSR.US,D,20051123,000000,49.971,50.5456,49.971,50.3377,7750.6132301675,0
+CSR.US,D,20051125,000000,50.3896,50.4386,49.971,49.971,724.16573146716,0
+CSR.US,D,20051128,000000,50.4386,50.4386,49.2896,49.4435,6730.6614957067,0
+CSR.US,D,20051129,000000,49.2896,49.7043,48.815,49.1307,6722.501881831,0
+CSR.US,D,20051130,000000,49.5504,49.7043,48.7111,49.2896,14497.593953626,0
+CSR.US,D,20051201,000000,49.2357,49.7043,48.7111,49.5504,14543.491781676,0
+CSR.US,D,20051202,000000,49.7043,49.7602,48.92,49.7602,6783.6989858987,0
+CSR.US,D,20051205,000000,49.5504,49.6563,49.2896,49.4435,7352.8320537278,0
+CSR.US,D,20051206,000000,49.6563,50.022,49.2896,49.4974,6232.9250492899,0
+CSR.US,D,20051207,000000,49.7602,49.971,48.92,48.92,8615.5323009903,0
+CSR.US,D,20051208,000000,48.92,49.7043,48.7641,48.9739,5747.4280236865,0
+CSR.US,D,20051209,000000,48.7641,49.4974,48.7641,49.4435,5084.459396287,0
+CSR.US,D,20051212,000000,49.4974,49.7043,48.9739,49.6014,3833.9985698381,0
+CSR.US,D,20051213,000000,49.6563,49.7043,48.7641,49.0249,10613.617748799,0
+CSR.US,D,20051214,000000,49.4974,49.7043,48.868,49.3935,11880.397802999,0
+CSR.US,D,20051215,000000,49.2896,49.4974,48.868,49.3386,13374.627093984,0
+CSR.US,D,20051216,000000,49.4435,49.7602,48.7111,49.0798,51372.928961321,0
+CSR.US,D,20051219,000000,48.868,49.3935,48.2915,49.0798,14059.014707807,0
+CSR.US,D,20051220,000000,49.2357,49.7602,48.92,49.4974,14319.102400094,0
+CSR.US,D,20051221,000000,49.5504,50.2299,49.0249,49.0249,15537.944722776,0
+CSR.US,D,20051222,000000,49.5504,49.8632,48.9739,49.0798,7523.1639933828,0
+CSR.US,D,20051223,000000,49.0798,49.7043,49.0798,49.3935,6124.810165437,0
+CSR.US,D,20051227,000000,49.1307,49.7043,49.1307,49.2896,11243.947920696,0
+CSR.US,D,20051228,000000,49.2896,49.3935,48.815,49.2357,9398.8552330562,0
+CSR.US,D,20051229,000000,49.2896,49.7043,48.7111,48.7111,12056.84945306,0
+CSR.US,D,20051230,000000,48.5013,49.1307,47.9778,48.3435,17650.264764843,0
+CSR.US,D,20060103,000000,48.7111,49.1808,47.7659,49.1307,13852.984457446,0
+CSR.US,D,20060104,000000,49.1808,49.4435,48.7641,48.92,6511.3718727977,0
+CSR.US,D,20060105,000000,48.868,49.0798,48.2396,48.9739,13533.73956456,0
+CSR.US,D,20060106,000000,49.1808,49.1808,48.5013,49.0249,8955.1762285657,0
+CSR.US,D,20060109,000000,49.2357,49.7043,48.7111,49.3935,14972.891461884,0
+CSR.US,D,20060110,000000,49.0249,50.8602,48.9739,50.8602,30625.07077892,0
+CSR.US,D,20060111,000000,50.4925,50.8054,49.9151,50.8054,15036.128469421,0
+CSR.US,D,20060112,000000,51.0691,51.0691,49.9151,50.9632,22244.127376855,0
+CSR.US,D,20060113,000000,51.0151,51.3328,50.3896,51.0691,23545.585790027,0
+CSR.US,D,20060117,000000,50.5456,51.1691,50.022,50.022,8815.4428409446,0
+CSR.US,D,20060118,000000,48.9739,50.4925,48.9739,49.6563,8590.0335076288,0
+CSR.US,D,20060119,000000,49.7602,50.8054,49.3386,50.3377,6047.293833618,0
+CSR.US,D,20060120,000000,50.2848,50.2848,49.1808,49.6563,10547.320886058,0
+CSR.US,D,20060123,000000,49.8632,50.7533,49.8632,50.4386,5526.0984973085,0
+CSR.US,D,20060124,000000,50.5456,51.1691,50.4386,50.5456,9123.4682647517,0
+CSR.US,D,20060125,000000,50.6465,50.7533,50.124,50.5456,7794.4711547493,0
+CSR.US,D,20060126,000000,50.5456,51.3328,50.3377,51.2759,22483.816034454,0
+CSR.US,D,20060127,000000,51.3328,51.3798,50.5456,50.9632,17932.79139529,0
+CSR.US,D,20060130,000000,50.3896,51.228,50.3896,50.5456,6788.798744571,0
+CSR.US,D,20060131,000000,50.3896,51.1691,50.124,50.7004,11225.588789475,0
+CSR.US,D,20060201,000000,50.9632,51.0691,50.1788,50.2299,9024.532946509,0
+CSR.US,D,20060202,000000,50.2299,50.7004,49.2357,49.2357,12219.02177884,0
+CSR.US,D,20060203,000000,49.0798,50.124,49.0798,50.0739,6267.6034082615,0
+CSR.US,D,20060206,000000,49.6014,50.5456,49.6014,50.2299,10284.173338568,0
+CSR.US,D,20060207,000000,50.2299,50.4386,48.815,49.0798,9865.9931274392,0
+CSR.US,D,20060208,000000,49.1808,49.971,48.7111,49.7043,6911.1929527063,0
+CSR.US,D,20060209,000000,49.7602,49.7602,48.7641,48.868,4930.4466843834,0
+CSR.US,D,20060210,000000,48.7641,49.6563,48.5543,48.9739,7440.5479028914,0
+CSR.US,D,20060213,000000,48.9739,49.2357,48.5543,49.0798,7985.2021290935,0
+CSR.US,D,20060214,000000,49.2357,49.7602,48.7111,49.7043,11793.701905571,0
+CSR.US,D,20060215,000000,49.2896,49.8632,49.2896,49.7602,7597.6204699984,0
+CSR.US,D,20060216,000000,49.7602,50.2848,49.4974,50.2848,9187.7252240228,0
+CSR.US,D,20060217,000000,49.971,50.2848,49.6563,49.8121,5909.6003494658,0
+CSR.US,D,20060221,000000,49.4974,49.8121,49.2896,49.6563,9669.1424426883,0
+CSR.US,D,20060222,000000,49.8121,50.022,49.2896,50.022,5894.3010734489,0
+CSR.US,D,20060223,000000,50.022,50.3896,48.9739,50.1788,10953.261676374,0
+CSR.US,D,20060224,000000,50.2848,50.2848,49.3386,50.022,6147.2491035952,0
+CSR.US,D,20060227,000000,49.8121,50.2299,49.4435,50.2299,7030.5273056382,0
+CSR.US,D,20060228,000000,49.7602,50.1788,49.3386,49.5504,9921.0705211001,0
+CSR.US,D,20060301,000000,49.3935,50.5456,49.3935,50.5456,8494.1580445894,0
+CSR.US,D,20060302,000000,50.0739,50.7004,49.9151,50.6465,7060.1059059376,0
+CSR.US,D,20060303,000000,50.022,50.7533,49.7043,49.9151,8018.8605363307,0
+CSR.US,D,20060306,000000,49.7602,49.9151,49.0249,49.1307,11061.376560227,0
+CSR.US,D,20060307,000000,49.3386,49.6563,48.7111,49.2357,11679.46731131,0
+CSR.US,D,20060308,000000,48.9739,49.6563,48.9739,49.6563,7548.6627867443,0
+CSR.US,D,20060309,000000,49.2896,49.7602,48.815,49.0798,12037.470370106,0
+CSR.US,D,20060310,000000,49.1307,49.7043,49.0249,49.6563,4062.4677583573,0
+CSR.US,D,20060313,000000,49.4435,49.7602,49.2896,49.4974,10923.683076075,0
+CSR.US,D,20060314,000000,49.4974,50.2848,49.2357,50.2848,21378.188354298,0
+CSR.US,D,20060315,000000,49.8632,49.8632,49.0249,49.7602,6943.831408209,0
+CSR.US,D,20060316,000000,49.7602,49.7602,49.2357,49.4974,9596.7258695415,0
+CSR.US,D,20060317,000000,49.7602,49.7602,49.2357,49.3935,65028.042782282,0
+CSR.US,D,20060320,000000,49.2357,49.3386,48.7641,49.0249,14916.794116489,0
+CSR.US,D,20060321,000000,48.868,49.3386,47.3523,47.717,15288.056547832,0
+CSR.US,D,20060322,000000,47.9229,48.7111,47.4522,48.2915,13930.500789265,0
+CSR.US,D,20060323,000000,48.6053,48.6592,47.8738,48.4513,5773.9467687825,0
+CSR.US,D,20060324,000000,48.6053,48.6053,47.8209,48.3964,8382.9833055332,0
+CSR.US,D,20060327,000000,48.5013,48.6592,48.0297,48.2396,6286.9824912163,0
+CSR.US,D,20060328,000000,48.4513,48.6592,48.0817,48.6053,12387.313815026,0
+CSR.US,D,20060329,000000,48.5013,49.7602,48.3964,49.7602,26732.934960217,0
+CSR.US,D,20060330,000000,49.6014,49.7602,49.2896,49.6563,7353.8520054623,0
+CSR.US,D,20060331,000000,49.6563,49.971,48.815,49.971,32986.259044196,0
+CSR.US,D,20060403,000000,50.1788,50.1788,48.868,48.9739,17940.951009165,0
+CSR.US,D,20060404,000000,49.2896,49.7043,48.6053,48.92,12827.932964313,0
+CSR.US,D,20060405,000000,49.1307,49.1307,48.4513,48.815,4972.2647054963,0
+CSR.US,D,20060406,000000,48.6053,49.1307,48.3435,49.0249,10005.72651506,0
+CSR.US,D,20060407,000000,49.2357,49.3935,47.717,47.717,15897.98768504,0
+CSR.US,D,20060410,000000,47.9229,48.1395,47.4522,47.8738,12692.27938363,0
+CSR.US,D,20060411,000000,47.8209,48.6053,47.2974,47.9229,18967.022454033,0
+CSR.US,D,20060412,000000,47.717,48.6053,47.6131,48.5013,22232.907907776,0
+CSR.US,D,20060413,000000,48.2396,48.7641,47.7659,48.2915,19441.300010557,0
+CSR.US,D,20060417,000000,48.6053,48.6053,47.4522,48.1875,8870.5202346055,0
+CSR.US,D,20060418,000000,48.0297,49.971,47.6131,49.971,25687.484432394,0
+CSR.US,D,20060419,000000,49.7602,50.5456,48.9739,50.5456,32601.737240305,0
+CSR.US,D,20060420,000000,50.3896,50.7533,49.3935,49.7602,6136.0296345161,0
+CSR.US,D,20060421,000000,50.2848,50.2848,48.92,50.1788,21082.402351304,0
+CSR.US,D,20060424,000000,49.9151,49.9151,48.7111,49.1307,9378.4561983669,0
+CSR.US,D,20060425,000000,49.0249,49.7602,48.7111,49.6014,14624.067968699,0
+CSR.US,D,20060426,000000,49.7602,49.7602,48.92,49.6014,13295.070858696,0
+CSR.US,D,20060427,000000,49.2357,49.7043,48.6592,49.2896,11273.526520996,0
+CSR.US,D,20060428,000000,48.92,49.6563,48.815,49.6014,15042.248179828,0
+CSR.US,D,20060501,000000,49.6563,49.7602,48.7641,49.0249,13719.370780232,0
+CSR.US,D,20060502,000000,49.4974,49.7602,48.7111,49.7602,11771.262967411,0
+CSR.US,D,20060503,000000,49.4974,49.7043,48.92,49.4435,7184.5400175418,0
+CSR.US,D,20060504,000000,49.2896,49.4435,49.0798,49.3386,4021.6696889789,0
+CSR.US,D,20060505,000000,49.4974,49.4974,49.1307,49.2896,6656.2050190911,0
+CSR.US,D,20060508,000000,49.1307,49.3935,49.1307,49.1808,3827.8788594313,0
+CSR.US,D,20060509,000000,49.1307,49.2896,49.0249,49.1307,5356.7865093881,0
+CSR.US,D,20060510,000000,48.9739,49.3386,48.4513,48.4513,17201.486001681,0
+CSR.US,D,20060511,000000,48.4513,48.6592,47.4522,47.717,30336.424438067,0
+CSR.US,D,20060512,000000,47.9229,48.3435,47.0905,47.1924,22898.936390379,0
+CSR.US,D,20060515,000000,47.1924,47.9229,46.511,47.5061,13661.233531368,0
+CSR.US,D,20060516,000000,47.663,48.3964,47.3523,48.1875,13964.159196502,0
+CSR.US,D,20060517,000000,47.7659,48.1395,47.1404,47.9229,14198.748095428,0
+CSR.US,D,20060518,000000,48.3964,48.5543,47.3523,47.4522,9931.2700384447,0
+CSR.US,D,20060519,000000,47.2453,48.3435,47.1924,47.8209,14576.130237179,0
+CSR.US,D,20060522,000000,47.6131,48.868,47.2453,48.3964,12160.884529975,0
+CSR.US,D,20060523,000000,48.2915,48.6592,47.3523,47.4522,12140.485495286,0
+CSR.US,D,20060524,000000,47.663,48.3435,47.1924,48.1395,15601.181730312,0
+CSR.US,D,20060525,000000,48.4513,48.6053,47.4013,48.0297,26791.072209081,0
+CSR.US,D,20060526,000000,48.1395,48.1875,47.4522,47.8738,5944.2787084375,0
+CSR.US,D,20060530,000000,47.6131,47.663,46.615,47.1404,21014.065585095,0
+CSR.US,D,20060531,000000,47.2453,48.1875,47.0336,48.1395,21027.324957644,0
+CSR.US,D,20060601,000000,48.1395,48.7111,47.717,48.7111,16739.44786597,0
+CSR.US,D,20060602,000000,48.92,48.92,47.7659,48.5543,13330.769169402,0
+CSR.US,D,20060605,000000,48.2915,48.4513,46.9856,47.0905,20310.298888317,0
+CSR.US,D,20060606,000000,47.5582,47.717,46.7748,47.5582,17318.780451144,0
+CSR.US,D,20060607,000000,47.4522,48.0817,47.1404,47.3523,9812.9556372472,0
+CSR.US,D,20060608,000000,47.2453,48.0817,46.615,47.8209,20619.344263859,0
+CSR.US,D,20060609,000000,47.663,48.6053,47.663,48.3964,26904.286851607,0
+CSR.US,D,20060612,000000,48.3435,48.3964,47.2974,47.9778,33955.213191934,0
+CSR.US,D,20060613,000000,47.717,49.0249,47.663,48.6592,34685.498633807,0
+CSR.US,D,20060614,000000,47.9229,48.1395,47.4522,47.8738,18076.604589848,0
+CSR.US,D,20060615,000000,48.4513,49.2357,47.9778,49.2357,13963.139244768,0
+CSR.US,D,20060616,000000,49.1808,49.1808,47.1404,47.1404,151934.05026874,0
+CSR.US,D,20060619,000000,47.1404,47.2974,46.3022,46.6669,27197.012999396,0
+CSR.US,D,20060620,000000,46.46,47.1404,46.2483,46.615,16719.048831281,0
+CSR.US,D,20060621,000000,46.6669,47.0336,46.0894,46.7748,18508.044173525,0
+CSR.US,D,20060622,000000,46.7748,46.9856,46.4081,46.9267,16015.282134503,0
+CSR.US,D,20060623,000000,46.46,46.9267,46.2483,46.3542,12684.119769754,0
+CSR.US,D,20060626,000000,46.8267,47.1924,46.7199,47.1404,12342.435938709,0
+CSR.US,D,20060627,000000,47.1404,47.6131,46.5659,46.6669,14870.896288438,0
+CSR.US,D,20060628,000000,46.9856,47.717,46.7748,47.5582,28409.735611671,0
+CSR.US,D,20060629,000000,47.5582,48.92,47.4522,48.92,21846.346200415,0
+CSR.US,D,20060630,000000,49.1307,49.1307,47.2974,47.2974,49987.834505923,0
+CSR.US,D,20060703,000000,49.1307,49.1307,47.2974,48.1395,18312.213440509,0
+CSR.US,D,20060705,000000,47.717,49.1808,47.717,49.1808,18724.273941231,0
+CSR.US,D,20060706,000000,48.9739,49.2357,48.7111,49.0798,9237.7028590114,0
+CSR.US,D,20060707,000000,49.1307,49.2357,48.3435,48.815,11758.003594864,0
+CSR.US,D,20060710,000000,48.7641,49.2896,47.9778,49.0798,15569.563226543,0
+CSR.US,D,20060711,000000,48.868,49.6014,48.6053,49.6014,12730.017597805,0
+CSR.US,D,20060712,000000,49.1808,49.2357,48.1875,48.2915,15859.22951913,0
+CSR.US,D,20060713,000000,48.2396,48.7111,47.9229,48.1395,16389.60442105,0
+CSR.US,D,20060714,000000,47.9229,48.4513,47.0905,47.4522,18630.438381661,0
+CSR.US,D,20060717,000000,47.3523,48.92,47.1924,48.92,16568.095974581,0
+CSR.US,D,20060718,000000,48.9739,49.4435,48.3435,49.3935,14361.940372942,0
+CSR.US,D,20060719,000000,49.2357,49.7043,47.663,49.3935,24110.639050918,0
+CSR.US,D,20060720,000000,49.4974,49.4974,47.9778,48.5543,16046.900638271,0
+CSR.US,D,20060721,000000,48.5543,48.7641,47.8738,48.2915,18160.240632074,0
+CSR.US,D,20060724,000000,48.7111,48.868,48.2396,48.7111,10710.513163572,0
+CSR.US,D,20060725,000000,48.6053,49.0249,48.2396,48.6053,20929.409591135,0
+CSR.US,D,20060726,000000,48.4513,49.2896,48.3964,48.9739,10487.143733726,0
+CSR.US,D,20060727,000000,49.2357,49.2357,48.0817,48.3964,8811.3630340067,0
+CSR.US,D,20060728,000000,48.7111,49.6563,48.5013,49.5504,11992.59249379,0
+CSR.US,D,20060731,000000,49.3386,49.4435,48.4513,49.0249,11302.085169559,0
+CSR.US,D,20060801,000000,48.9739,49.0249,48.3964,48.5013,8884.7995588879,0
+CSR.US,D,20060802,000000,49.0249,49.6563,48.6053,49.4435,9897.6116312075,0
+CSR.US,D,20060803,000000,48.92,49.5504,48.5013,49.2357,10745.191522544,0
+CSR.US,D,20060804,000000,49.2357,49.6014,48.3435,48.7641,15744.994924871,0
+CSR.US,D,20060807,000000,48.3964,49.6563,48.2915,49.4974,14934.133295975,0
+CSR.US,D,20060808,000000,49.4974,49.4974,48.3435,48.3964,12377.114297681,0
+CSR.US,D,20060809,000000,48.7111,48.7111,48.1395,48.2915,12858.531516347,0
+CSR.US,D,20060810,000000,48.1875,49.0798,47.9778,48.7641,10843.106889052,0
+CSR.US,D,20060811,000000,48.5543,48.6592,48.2396,48.4513,4823.3517522651,0
+CSR.US,D,20060814,000000,49.0798,49.0798,48.3964,48.7641,5128.3173208688,0
+CSR.US,D,20060815,000000,49.1307,49.3386,48.7641,49.3386,12480.129422862,0
+CSR.US,D,20060816,000000,49.4974,49.4974,48.815,49.4974,6265.5635047926,0
+CSR.US,D,20060817,000000,49.2357,50.0739,49.1808,49.6563,18982.32173005,0
+CSR.US,D,20060818,000000,49.971,49.971,49.1307,49.7043,5288.4497431792,0
+CSR.US,D,20060821,000000,49.2896,49.7043,49.0798,49.4435,5739.2684098109,0
+CSR.US,D,20060822,000000,49.2357,49.6563,49.0798,49.3386,7899.5261833988,0
+CSR.US,D,20060823,000000,49.6014,49.6014,48.868,49.1307,7718.9947263992,0
+CSR.US,D,20060824,000000,49.0798,49.4435,48.7111,49.2357,6062.5931096349,0
+CSR.US,D,20060825,000000,49.0249,49.4974,49.0249,49.4435,5479.1807175233,0
+CSR.US,D,20060828,000000,49.3386,49.5504,48.815,49.1808,16790.445452693,0
+CSR.US,D,20060829,000000,49.2896,50.1788,48.868,50.1788,13976.398617316,0
+CSR.US,D,20060830,000000,50.124,50.5456,49.8121,50.5456,11984.432879914,0
+CSR.US,D,20060831,000000,50.3377,50.6465,49.8121,50.124,12369.97463554,0
+CSR.US,D,20060901,000000,50.2299,50.7004,50.124,50.2848,5965.6976948611,0
+CSR.US,D,20060905,000000,50.4925,51.0691,50.4925,51.0691,6600.1076736958,0
+CSR.US,D,20060906,000000,50.5985,51.0691,49.7043,49.971,13740.789766656,0
+CSR.US,D,20060907,000000,49.8121,50.1788,49.4435,49.4974,6843.8761382319,0
+CSR.US,D,20060908,000000,49.4974,49.8632,49.4974,49.4974,3764.6418518948,0
+CSR.US,D,20060911,000000,49.6563,49.8632,49.4974,49.8121,6508.3120175943,0
+CSR.US,D,20060912,000000,49.9151,51.0151,49.6014,51.0151,17058.692758856,0
+CSR.US,D,20060913,000000,51.0691,51.0691,49.3935,51.0691,24287.09070098,0
+CSR.US,D,20060914,000000,50.8602,51.228,50.5456,51.0691,15104.465235629,0
+CSR.US,D,20060915,000000,51.3328,51.5917,50.4386,51.3328,44930.913806467,0
+CSR.US,D,20060918,000000,51.0691,51.8015,50.6465,51.8015,18130.662031775,0
+CSR.US,D,20060919,000000,51.7515,51.9583,50.5456,51.9583,18714.074423887,0
+CSR.US,D,20060920,000000,51.9064,52.1143,51.2759,51.8015,16934.258647252,0
+CSR.US,D,20060921,000000,51.8525,52.0632,50.1788,50.8054,20958.988191434,0
+CSR.US,D,20060922,000000,50.4386,50.5456,49.6563,50.3377,12065.009066936,0
+CSR.US,D,20060925,000000,50.3377,51.4347,49.8632,51.3798,14780.120584071,0
+CSR.US,D,20060926,000000,51.3328,51.8525,51.228,51.8525,13337.908831543,0
+CSR.US,D,20060927,000000,51.5917,52.2231,51.3798,52.2231,17030.134110291,0
+CSR.US,D,20060928,000000,52.2231,52.2231,51.5407,51.6946,16111.157597543,0
+CSR.US,D,20060929,000000,51.9064,52.2741,50.9632,51.122,20088.96936194,0
+CSR.US,D,20061002,000000,51.7515,52.2741,50.3377,50.8054,26619.720317692,0
+CSR.US,D,20061003,000000,50.8602,51.8525,50.124,50.7533,14854.577060687,0
+CSR.US,D,20061004,000000,50.4925,52.1143,50.4925,52.0632,32932.20160227,0
+CSR.US,D,20061005,000000,51.9064,52.3779,51.4906,52.3779,24075.960691946,0
+CSR.US,D,20061006,000000,52.0093,52.3779,51.9583,52.322,13005.404566109,0
+CSR.US,D,20061009,000000,52.1143,52.2741,51.8525,52.2741,17350.398954912,0
+CSR.US,D,20061010,000000,52.2231,52.2231,51.4906,52.0632,15163.622436228,0
+CSR.US,D,20061011,000000,51.4906,52.2741,51.4906,52.0093,18016.427437515,0
+CSR.US,D,20061012,000000,52.0632,52.4309,51.6446,52.3779,18532.523015153,0
+CSR.US,D,20061013,000000,52.2741,52.4309,52.1143,52.322,14765.841259788,0
+CSR.US,D,20061016,000000,52.3779,52.6417,52.0093,52.6417,22818.360203357,0
+CSR.US,D,20061017,000000,52.2741,52.6417,51.9583,52.6417,19944.136215646,0
+CSR.US,D,20061018,000000,52.6417,52.6417,51.9583,52.2231,10478.98411985,0
+CSR.US,D,20061019,000000,52.0093,53.0054,52.0093,53.0054,32565.018977864,0
+CSR.US,D,20061020,000000,53.1633,53.1633,52.1143,52.5838,11863.058623513,0
+CSR.US,D,20061023,000000,52.3779,52.9545,52.1701,52.3779,15401.271190358,0
+CSR.US,D,20061024,000000,52.1701,52.5339,52.1143,52.4309,11592.771413881,0
+CSR.US,D,20061025,000000,52.3779,52.5838,52.0632,52.3779,17637.005392296,0
+CSR.US,D,20061026,000000,52.4309,53.2702,52.1143,53.1633,18446.847069458,0
+CSR.US,D,20061027,000000,53.1123,53.1123,52.322,52.4838,8516.5969827476,0
+CSR.US,D,20061030,000000,52.3779,52.7976,52.1701,52.6927,14447.616318637,0
+CSR.US,D,20061031,000000,52.9005,52.9005,52.1701,52.6927,14016.17673496,0
+CSR.US,D,20061101,000000,52.6927,52.7466,51.4906,51.5917,19496.377404218,0
+CSR.US,D,20061102,000000,51.3798,52.0632,51.1691,51.3328,14726.063142145,0
+CSR.US,D,20061103,000000,51.3798,51.7515,50.3377,50.8054,10361.689670387,0
+CSR.US,D,20061106,000000,50.9632,51.228,50.5456,50.7004,20485.730586644,0
+CSR.US,D,20061107,000000,50.3896,51.3328,50.3896,50.5456,14464.955498123,0
+CSR.US,D,20061108,000000,50.5456,52.2741,50.5456,52.2231,19902.318194533,0
+CSR.US,D,20061109,000000,52.3779,52.3779,50.8602,51.122,12846.292095533,0
+CSR.US,D,20061110,000000,51.0151,51.5407,50.8602,51.2759,6681.7038124526,0
+CSR.US,D,20061113,000000,51.1691,51.8525,50.5456,51.0151,10146.479854416,0
+CSR.US,D,20061114,000000,51.0151,52.2741,50.3377,52.2741,15152.402967149,0
+CSR.US,D,20061115,000000,52.1701,52.4309,51.9064,52.3779,14731.162900817,0
+CSR.US,D,20061116,000000,52.2741,52.5838,51.4906,52.2741,13821.365953678,0
+CSR.US,D,20061117,000000,52.2741,52.322,51.6446,52.322,9496.7705995644,0
+CSR.US,D,20061120,000000,52.2231,52.6417,51.9583,52.5339,19419.881024133,0
+CSR.US,D,20061121,000000,52.3779,52.9005,52.322,52.8496,14151.830315643,0
+CSR.US,D,20061122,000000,52.7466,53.1633,52.6417,52.6927,7946.443963184,0
+CSR.US,D,20061124,000000,52.3779,52.7976,52.2231,52.6417,5813.7248864265,0
+CSR.US,D,20061127,000000,52.4309,53.1633,52.2231,52.3779,22714.325126442,0
+CSR.US,D,20061128,000000,52.322,52.6417,52.1143,52.5838,11218.449127334,0
+CSR.US,D,20061129,000000,52.6417,52.6927,52.322,52.5339,17380.997506946,0
+CSR.US,D,20061130,000000,52.3779,53.2153,52.2741,53.2153,22358.361971114,0
+CSR.US,D,20061201,000000,52.8496,53.0574,52.322,53.0054,23492.548299835,0
+CSR.US,D,20061204,000000,52.6927,53.6878,52.6927,53.6878,12259.819848219,0
+CSR.US,D,20061205,000000,53.6878,53.9506,53.1633,53.6878,11067.496270633,0
+CSR.US,D,20061206,000000,53.426,53.6329,52.7976,52.9005,18527.42325648,0
+CSR.US,D,20061207,000000,53.0574,53.3192,52.3779,52.5339,11031.797959928,0
+CSR.US,D,20061208,000000,52.3779,53.2153,52.2231,53.1123,13655.113820961,0
+CSR.US,D,20061211,000000,53.0054,53.0574,52.5838,52.7976,6242.1046149,0
+CSR.US,D,20061212,000000,53.1633,53.1633,52.4838,52.9545,14021.276493632,0
+CSR.US,D,20061213,000000,53.1123,53.2702,52.7976,53.2153,4816.2120901238,0
+CSR.US,D,20061214,000000,53.2153,53.8428,53.1123,53.529,25059.194163967,0
+CSR.US,D,20061215,000000,53.8428,54.9448,53.4751,54.2094,37622.959629055,0
+CSR.US,D,20061218,000000,54.1055,54.9967,53.6329,54.1055,14813.778991308,0
+CSR.US,D,20061219,000000,54.0545,54.5251,53.8428,54.1055,15660.338930911,0
+CSR.US,D,20061220,000000,53.9996,54.4742,53.5829,54.2094,11298.005362622,0
+CSR.US,D,20061221,000000,54.2624,54.5771,53.7937,53.9506,8289.1477459628,0
+CSR.US,D,20061222,000000,53.7379,53.9506,53.4751,53.8967,12497.468602348,0
+CSR.US,D,20061226,000000,53.5829,55.4674,53.529,55.4674,27276.569234684,0
+CSR.US,D,20061227,000000,55.2585,56.1497,54.5251,55.9409,26193.380492687,0
+CSR.US,D,20061228,000000,55.3644,55.3644,53.7937,53.9996,10890.024668837,0
+CSR.US,D,20061229,000000,54.1055,54.2624,53.3721,53.7379,22458.317241093,0
+CSR.US,D,20070103,000000,53.4751,54.0545,52.9545,53.7937,26103.624740054,0
+CSR.US,D,20070104,000000,53.3192,53.8967,52.9545,53.8967,26454.488136709,0
+CSR.US,D,20070105,000000,53.5829,53.6329,52.9545,53.1123,21275.173229117,0
+CSR.US,D,20070108,000000,53.0054,53.3721,52.4309,53.1633,21474.063817337,0
+CSR.US,D,20070109,000000,53.3192,53.3721,52.7466,53.2702,18737.533313779,0
+CSR.US,D,20070110,000000,52.9005,53.4751,52.9005,53.3721,12776.93537759,0
+CSR.US,D,20070111,000000,53.3721,54.1055,53.1123,53.7937,24467.622157979,0
+CSR.US,D,20070112,000000,53.9506,53.9506,53.1123,53.2153,19905.378049737,0
+CSR.US,D,20070116,000000,53.529,53.6329,53.1123,53.6329,19524.936052782,0
+CSR.US,D,20070117,000000,53.3192,53.3721,52.7976,53.0054,12829.972867782,0
+CSR.US,D,20070118,000000,53.0574,53.3192,52.2741,52.5838,20865.152631864,0
+CSR.US,D,20070119,000000,52.3779,53.2702,52.3779,53.2702,14505.753567501,0
+CSR.US,D,20070122,000000,53.1123,53.2153,52.4838,53.0574,13334.84897634,0
+CSR.US,D,20070123,000000,52.8496,53.529,52.5339,53.529,15845.970146583,0
+CSR.US,D,20070124,000000,53.426,53.6329,53.0054,53.6329,11494.856047373,0
+CSR.US,D,20070125,000000,53.6329,53.6329,52.4838,53.3721,16851.642556761,0
+CSR.US,D,20070126,000000,53.3192,53.3721,52.6927,53.2702,16855.722363699,0
+CSR.US,D,20070129,000000,53.0054,53.4751,52.5339,53.4751,13488.861688243,0
+CSR.US,D,20070130,000000,53.2702,54.3173,53.2153,54.2094,18174.519956356,0
+CSR.US,D,20070131,000000,53.7937,54.7359,53.5829,54.2624,17999.088258029,0
+CSR.US,D,20070201,000000,54.3173,54.7359,53.7379,54.7359,21444.485217038,0
+CSR.US,D,20070202,000000,54.7359,54.9448,54.1605,54.784,14698.524445314,0
+CSR.US,D,20070205,000000,54.63,54.7359,53.6329,53.8967,21532.201066201,0
+CSR.US,D,20070206,000000,54.1605,54.7359,53.9506,54.7359,16096.87827326,0
+CSR.US,D,20070207,000000,54.683,54.9448,54.3663,54.9448,20855.973066254,0
+CSR.US,D,20070208,000000,54.63,55.2585,54.5771,55.1026,21082.402351304,0
+CSR.US,D,20070209,000000,54.9448,57.039,54.63,56.0429,45342.974307189,0
+CSR.US,D,20070212,000000,56.0429,56.9331,55.6262,56.3556,18015.40748578,0
+CSR.US,D,20070213,000000,56.3037,56.5164,55.6791,56.4635,21888.164221528,0
+CSR.US,D,20070214,000000,56.3037,56.3037,54.8399,54.9967,19717.706930596,0
+CSR.US,D,20070215,000000,55.1536,55.1536,53.6878,53.7379,26620.740269427,0
+CSR.US,D,20070216,000000,53.7937,54.5251,53.7379,53.9506,24938.8398593,0
+CSR.US,D,20070220,000000,53.7379,55.4154,53.6878,54.9448,17001.575461726,0
+CSR.US,D,20070221,000000,54.63,54.8908,53.9996,54.5771,21952.421180799,0
+CSR.US,D,20070222,000000,54.4742,55.887,54.2624,55.887,33713.484630867,0
+CSR.US,D,20070223,000000,55.5742,56.3556,55.3644,55.9928,24156.536878969,0
+CSR.US,D,20070226,000000,55.7821,56.2027,54.5771,56.1497,28450.533681049,0
+CSR.US,D,20070227,000000,55.0506,55.5742,53.4751,53.4751,30689.32773819,0
+CSR.US,D,20070228,000000,53.7379,53.7379,52.4309,52.6417,27027.701011476,0
+CSR.US,D,20070301,000000,52.4838,53.3192,52.3779,52.6417,14745.442225099,0
+CSR.US,D,20070302,000000,52.4309,52.7976,51.2759,51.2759,28188.406085292,0
+CSR.US,D,20070305,000000,50.8054,52.5339,50.3377,50.5985,31121.787273601,0
+CSR.US,D,20070306,000000,51.122,53.3721,50.9122,53.0574,23134.54524104,0
+CSR.US,D,20070307,000000,52.9005,53.9996,51.9583,52.4309,29501.083967544,0
+CSR.US,D,20070308,000000,52.8496,53.1633,52.4309,52.5339,22941.774363226,0
+CSR.US,D,20070309,000000,53.3721,53.9506,53.0054,53.9506,16213.152770989,0
+CSR.US,D,20070312,000000,53.4751,53.9506,53.0054,53.8428,15648.099510097,0
+CSR.US,D,20070313,000000,52.2741,53.9506,52.2741,53.2702,40220.776696727,0
+CSR.US,D,20070314,000000,53.0574,53.7937,52.6927,53.529,16314.1279927,0
+CSR.US,D,20070315,000000,53.6878,54.784,52.3779,54.784,21827.987069195,0
+CSR.US,D,20070316,000000,54.9448,54.9448,53.4751,53.8428,60543.315005857,0
+CSR.US,D,20070319,000000,54.2094,55.2056,53.8428,55.2056,24980.657880414,0
+CSR.US,D,20070320,000000,54.9448,54.9967,54.2094,54.784,10131.180578398,0
+CSR.US,D,20070321,000000,54.9967,56.7762,54.7359,56.7233,29045.165542239,0
+CSR.US,D,20070322,000000,56.6762,56.6762,55.1536,55.2585,18867.067184056,0
+CSR.US,D,20070323,000000,55.1026,56.6762,55.0506,56.5164,17414.655914183,0
+CSR.US,D,20070326,000000,56.4144,56.4144,54.784,55.6791,11511.175275124,0
+CSR.US,D,20070327,000000,55.4154,55.5193,54.4742,54.7359,15259.497899267,0
+CSR.US,D,20070328,000000,54.4742,55.4154,53.9506,54.4221,24230.993355584,0
+CSR.US,D,20070329,000000,54.5771,54.9448,53.6878,54.683,15502.246412069,0
+CSR.US,D,20070330,000000,54.9448,55.4674,54.4221,55.4674,35578.976353195,0
+CSR.US,D,20070402,000000,55.7821,55.887,55.0506,55.887,20555.087304588,0
+CSR.US,D,20070403,000000,56.0429,57.092,55.1536,57.092,38739.80677829,0
+CSR.US,D,20070404,000000,56.3556,57.1948,56.1497,57.1429,21254.774194428,0
+CSR.US,D,20070405,000000,57.039,57.039,56.3037,56.3556,8201.4318967992,0
+CSR.US,D,20070409,000000,56.3037,56.3037,55.1536,55.1536,9769.0977126654,0
+CSR.US,D,20070410,000000,55.2585,56.2536,55.2585,55.887,7742.4536162918,0
+CSR.US,D,20070411,000000,56.0429,56.0429,55.4154,56.0429,17463.613597438,0
+CSR.US,D,20070412,000000,55.7821,56.2536,55.5193,55.9928,23863.810731179,0
+CSR.US,D,20070413,000000,55.6262,56.7233,55.5193,56.7233,13704.071504215,0
+CSR.US,D,20070416,000000,56.8292,57.6145,56.2536,57.6145,15769.473766498,0
+CSR.US,D,20070417,000000,57.4576,57.6145,56.1497,57.4576,13326.689362465,0
+CSR.US,D,20070418,000000,57.092,57.8263,56.8851,57.039,13229.79394769,0
+CSR.US,D,20070419,000000,56.6762,56.6762,55.6262,55.6791,11535.654116752,0
+CSR.US,D,20070420,000000,56.8292,56.8292,56.0429,56.4144,15855.149712192,0
+CSR.US,D,20070423,000000,56.2027,56.7762,56.2027,56.7762,19322.98560936,0
+CSR.US,D,20070424,000000,56.7762,56.7762,55.835,56.7762,9599.7857247449,0
+CSR.US,D,20070425,000000,56.8292,57.5625,56.3556,56.989,15113.64480124,0
+CSR.US,D,20070426,000000,56.5684,56.6762,56.2027,56.3037,9678.3220082984,0
+CSR.US,D,20070427,000000,56.2536,56.2536,55.4154,56.0429,16330.447220451,0
+CSR.US,D,20070430,000000,55.9928,56.2536,54.7359,55.2585,29625.518079148,0
+CSR.US,D,20070501,000000,55.3644,55.835,54.9967,55.6791,15740.915117933,0
+CSR.US,D,20070502,000000,55.4674,56.5164,54.9967,56.4144,12388.333766761,0
+CSR.US,D,20070503,000000,56.5164,56.5684,55.887,56.3037,12995.205048764,0
+CSR.US,D,20070504,000000,56.3037,56.3037,55.7821,56.2027,9220.3636795255,0
+CSR.US,D,20070507,000000,56.0429,56.0429,55.6791,55.835,15465.528149628,0
+CSR.US,D,20070508,000000,55.5742,56.3037,55.4154,56.0958,22963.19334965,0
+CSR.US,D,20070509,000000,55.6791,56.8292,55.4154,56.5684,16331.467172186,0
+CSR.US,D,20070510,000000,56.2536,56.5684,55.5193,55.5193,23851.571310365,0
+CSR.US,D,20070511,000000,55.835,56.6762,55.4674,56.4144,16238.65156435,0
+CSR.US,D,20070514,000000,56.2536,56.4144,55.1536,55.2056,17539.090025788,0
+CSR.US,D,20070515,000000,55.3114,56.0958,54.7359,54.9967,24193.25514141,0
+CSR.US,D,20070516,000000,55.2585,55.4674,54.4742,54.9967,16903.660095219,0
+CSR.US,D,20070517,000000,55.0506,55.0506,54.4221,54.4742,22038.097126494,0
+CSR.US,D,20070518,000000,54.7359,54.8399,53.9996,54.2094,20638.723346814,0
+CSR.US,D,20070521,000000,54.0545,55.835,53.9996,54.3173,17898.113036318,0
+CSR.US,D,20070522,000000,54.63,55.7821,53.9996,55.0506,20102.228734487,0
+CSR.US,D,20070523,000000,55.3644,55.9409,54.9448,55.2056,15455.328632284,0
+CSR.US,D,20070524,000000,55.0506,55.835,54.63,54.9967,16862.86202584,0
+CSR.US,D,20070525,000000,55.1026,55.4674,54.7359,55.2585,8675.7094533235,0
+CSR.US,D,20070529,000000,55.5742,55.9928,55.1026,55.887,15562.423564403,0
+CSR.US,D,20070530,000000,55.5193,56.5684,55.3644,56.2536,18922.144577717,0
+CSR.US,D,20070531,000000,56.2536,56.4635,55.6791,56.3556,27228.631503165,0
+CSR.US,D,20070601,000000,56.5164,56.6193,56.0958,56.6193,13915.201513248,0
+CSR.US,D,20070604,000000,56.3037,57.3536,56.2027,56.8851,15187.081326121,0
+CSR.US,D,20070605,000000,56.4635,56.7233,55.6262,55.835,16085.658804181,0
+CSR.US,D,20070606,000000,55.7301,55.7821,55.1536,55.5742,12264.91960689,0
+CSR.US,D,20070607,000000,55.2585,55.887,54.8908,54.9448,17747.160179618,0
+CSR.US,D,20070608,000000,54.8908,55.4674,54.683,54.9967,7756.7329405743,0
+CSR.US,D,20070611,000000,54.8399,55.2056,54.5251,54.8908,11465.277447073,0
+CSR.US,D,20070612,000000,54.5251,54.8908,54.1605,54.2624,14902.514792206,0
+CSR.US,D,20070613,000000,54.1605,54.2094,53.3192,53.9996,17921.57192621,0
+CSR.US,D,20070614,000000,54.1605,54.4742,53.9996,54.0545,12776.93537759,0
+CSR.US,D,20070615,000000,55.3114,55.7821,54.4742,55.4154,53205.782228146,0
+CSR.US,D,20070618,000000,55.4674,55.4674,54.9448,55.1026,7816.9100929075,0
+CSR.US,D,20070619,000000,55.0506,55.4154,54.683,55.4154,10391.268270687,0
+CSR.US,D,20070620,000000,55.4154,55.4154,53.9996,54.1605,13323.629507261,0
+CSR.US,D,20070621,000000,53.9996,54.1605,53.4751,53.8428,17685.96307555,0
+CSR.US,D,20070622,000000,53.6329,54.5771,53.4751,54.5771,77760.100283556,0
+CSR.US,D,20070625,000000,54.4742,54.8908,53.3192,53.4751,21198.676849033,0
+CSR.US,D,20070626,000000,53.8428,54.2094,53.2702,53.7937,14617.948258292,0
+CSR.US,D,20070627,000000,54.2094,55.2585,53.4751,55.2585,19287.287298653,0
+CSR.US,D,20070628,000000,55.2585,55.4674,54.9967,55.0506,12559.68565815,0
+CSR.US,D,20070629,000000,55.4154,55.5193,53.9996,54.1055,24877.642755233,0
+CSR.US,D,20070702,000000,54.63,55.5742,54.63,54.8908,29674.475762402,0
+CSR.US,D,20070703,000000,55.3114,55.7301,54.8908,55.7301,18366.270882435,0
+CSR.US,D,20070705,000000,55.7301,56.5684,55.4674,56.3556,19260.768553558,0
+CSR.US,D,20070706,000000,55.6262,56.3037,55.5742,55.5742,14478.21487067,0
+CSR.US,D,20070709,000000,55.7821,55.9409,55.5742,55.6791,9480.451371813,0
+CSR.US,D,20070710,000000,55.5742,55.887,54.4742,54.4742,20634.643539876,0
+CSR.US,D,20070711,000000,54.4742,55.2585,54.4742,55.2585,22573.571787086,0
+CSR.US,D,20070712,000000,55.2056,55.2585,54.8399,55.1026,8901.1187866393,0
+CSR.US,D,20070713,000000,55.0506,55.2056,54.8399,54.8399,5634.2133811614,0
+CSR.US,D,20070716,000000,54.784,55.0506,54.0545,54.1605,17346.319147974,0
+CSR.US,D,20070717,000000,54.1055,54.9967,54.1055,54.2624,14237.506261338,0
+CSR.US,D,20070718,000000,54.2094,54.7359,53.8428,54.7359,20408.214254825,0
+CSR.US,D,20070719,000000,54.8908,54.8908,54.2094,54.2624,10159.739226963,0
+CSR.US,D,20070720,000000,54.1605,54.4742,53.8428,53.9996,35867.622694048,0
+CSR.US,D,20070723,000000,54.3173,54.3663,53.529,53.5829,16216.212626192,0
+CSR.US,D,20070724,000000,53.529,54.4221,51.7515,52.0632,35739.108775506,0
+CSR.US,D,20070725,000000,52.6417,53.1633,50.7533,51.3798,30281.347044406,0
+CSR.US,D,20070726,000000,50.6465,51.2759,49.4435,50.2848,48692.495803158,0
+CSR.US,D,20070727,000000,50.022,50.3377,49.1307,49.2357,28903.39225115,0
+CSR.US,D,20070730,000000,49.2357,49.8121,48.5013,49.8121,28998.247762454,0
+CSR.US,D,20070731,000000,50.2299,51.0691,48.9739,50.3896,40233.01611754,0
+CSR.US,D,20070801,000000,50.3377,51.3328,49.3386,50.4925,30384.362169587,0
+CSR.US,D,20070802,000000,50.9122,51.9064,50.3896,51.6446,21255.794146163,0
+CSR.US,D,20070803,000000,51.4347,51.9064,48.7641,50.7004,49304.466843834,0
+CSR.US,D,20070806,000000,50.5456,50.5456,48.4513,48.9739,46834.14374297,0
+CSR.US,D,20070807,000000,48.815,51.228,48.7111,50.4925,25652.806073423,0
+CSR.US,D,20070808,000000,50.9632,54.5771,50.9632,54.5771,62849.425877474,0
+CSR.US,D,20070809,000000,53.4751,54.9967,49.4974,54.7359,34367.273692656,0
+CSR.US,D,20070810,000000,54.1605,55.1026,53.7937,54.784,35356.626875083,0
+CSR.US,D,20070813,000000,54.9967,55.1026,54.5771,54.8399,32407.946410757,0
+CSR.US,D,20070814,000000,54.784,55.0506,53.6878,53.6878,24598.17597999,0
+CSR.US,D,20070815,000000,53.6878,54.9448,53.6878,53.7379,23897.469138416,0
+CSR.US,D,20070816,000000,53.7379,55.1536,53.7379,54.9448,53412.832430243,0
+CSR.US,D,20070817,000000,56.0429,56.2536,54.784,55.9409,48934.224364225,0
+CSR.US,D,20070820,000000,56.0429,56.0429,55.3644,55.7301,18184.719473701,0
+CSR.US,D,20070821,000000,55.3644,56.0429,55.3644,56.0429,24265.671714556,0
+CSR.US,D,20070822,000000,55.6791,56.1497,55.6791,55.9928,19028.2195581,0
+CSR.US,D,20070823,000000,56.0429,56.5164,55.4674,55.4674,18324.452861323,0
+CSR.US,D,20070824,000000,55.4674,55.9928,54.9448,54.9967,19001.700813004,0
+CSR.US,D,20070827,000000,54.9448,55.6262,54.7359,54.7359,11938.535051863,0
+CSR.US,D,20070828,000000,54.5251,54.8399,53.9996,53.9996,22198.229548805,0
+CSR.US,D,20070829,000000,54.2094,55.4154,53.9506,55.4154,11938.535051863,0
+CSR.US,D,20070830,000000,55.1026,55.5193,53.6878,55.0506,12100.707377643,0
+CSR.US,D,20070831,000000,55.3644,56.2536,54.7359,54.7359,28801.397077704,0
+CSR.US,D,20070904,000000,54.7359,55.6262,54.63,55.6262,18049.065893018,0
+CSR.US,D,20070905,000000,55.1536,55.5193,54.784,54.9448,16218.25252966,0
+CSR.US,D,20070906,000000,54.9967,55.2585,54.4742,54.7359,11429.579136368,0
+CSR.US,D,20070907,000000,54.4742,54.5251,53.426,53.7937,24511.480082562,0
+CSR.US,D,20070910,000000,53.8967,54.4221,53.1633,54.3663,11675.387504372,0
+CSR.US,D,20070911,000000,53.9996,55.1026,53.8428,54.9967,14731.162900817,0
+CSR.US,D,20070912,000000,54.3663,54.4742,53.4751,53.5829,15275.817127019,0
+CSR.US,D,20070913,000000,53.4751,54.5251,53.4751,54.1605,14090.633211575,0
+CSR.US,D,20070914,000000,53.8428,55.2585,53.7379,55.2585,16434.482297366,0
+CSR.US,D,20070917,000000,55.0506,55.2585,54.5771,54.7359,19416.82116893,0
+CSR.US,D,20070918,000000,54.8399,55.9928,54.8399,55.9928,35521.859056065,0
+CSR.US,D,20070919,000000,55.9928,57.4057,55.6791,57.4057,90628.831317248,0
+CSR.US,D,20070920,000000,56.8292,57.4057,55.887,56.5684,30114.074959954,0
+CSR.US,D,20070921,000000,56.989,57.4057,56.4144,57.039,71923.936458971,0
+CSR.US,D,20070924,000000,56.9331,57.2997,56.7233,57.1948,16676.210858434,0
+CSR.US,D,20070925,000000,56.7762,57.7724,56.7762,57.2997,44650.42707949,0
+CSR.US,D,20070926,000000,57.5625,58.1949,56.989,57.1948,24134.097940811,0
+CSR.US,D,20070927,000000,57.1429,57.8263,56.8851,57.7223,12961.546641528,0
+CSR.US,D,20070928,000000,57.7724,57.7724,56.5684,56.5684,28861.574230036,0
+CSR.US,D,20071001,000000,56.9331,58.1371,56.6193,58.1371,21583.198652924,0
+CSR.US,D,20071002,000000,58.1949,58.8724,57.7724,58.8724,22950.953928837,0
+CSR.US,D,20071003,000000,56.5684,58.9773,56.5684,56.8851,21778.009434207,0
+CSR.US,D,20071004,000000,56.989,58.6645,56.8851,58.5586,23722.037440089,0
+CSR.US,D,20071005,000000,58.8724,60.7578,57.8263,60.7078,63085.034728134,0
+CSR.US,D,20071008,000000,60.7078,60.7078,58.6645,59.4459,24133.077989076,0
+CSR.US,D,20071009,000000,59.5028,60.0774,58.3489,60.0774,22070.735581996,0
+CSR.US,D,20071010,000000,59.8156,59.8156,58.4548,59.3449,21274.153277383,0
+CSR.US,D,20071011,000000,59.4459,59.5538,57.2507,57.7724,42092.388129462,0
+CSR.US,D,20071012,000000,56.4144,58.8194,56.4144,58.5057,16247.83112996,0
+CSR.US,D,20071015,000000,58.4008,58.4008,56.5164,57.6684,35586.116015337,0
+CSR.US,D,20071016,000000,57.6145,58.0332,56.8292,57.1429,21847.36615215,0
+CSR.US,D,20071017,000000,57.4576,57.5106,54.9448,56.6193,49846.061214833,0
+CSR.US,D,20071018,000000,54.9967,56.0429,53.7379,55.9409,228600.76229296,0
+CSR.US,D,20071019,000000,55.835,55.835,54.5251,54.8399,69427.094613011,0
+CSR.US,D,20071022,000000,54.5251,55.1536,53.8967,55.1026,35440.262917309,0
+CSR.US,D,20071023,000000,55.1536,55.5193,54.2094,54.9448,44685.105438461,0
+CSR.US,D,20071024,000000,54.4742,55.1026,54.1055,55.1026,35831.924383341,0
+CSR.US,D,20071025,000000,55.1026,55.5193,54.3663,55.0506,31420.633131799,0
+CSR.US,D,20071026,000000,55.6262,56.0958,54.784,55.7821,25971.031014575,0
+CSR.US,D,20071029,000000,55.7821,56.0429,54.8908,55.7821,25734.40221218,0
+CSR.US,D,20071030,000000,55.0506,56.2536,55.0506,56.0429,53338.375953626,0
+CSR.US,D,20071031,000000,56.1497,56.8292,54.8908,56.8292,68769.225744284,0
+CSR.US,D,20071101,000000,56.3556,56.4144,54.4742,54.9448,83762.516240858,0
+CSR.US,D,20071102,000000,55.3114,55.3114,53.4751,54.3173,56922.486348522,0
+CSR.US,D,20071105,000000,53.6878,53.9506,52.3779,52.6927,46014.102548464,0
+CSR.US,D,20071106,000000,53.0054,53.7379,52.3779,53.6329,32081.56185573,0
+CSR.US,D,20071107,000000,52.9005,53.8967,52.3779,52.3779,38930.537752633,0
+CSR.US,D,20071108,000000,52.7976,54.2094,52.2741,53.9506,43505.02128169,0
+CSR.US,D,20071109,000000,53.3192,54.1055,52.3779,53.3192,30050.837952418,0
+CSR.US,D,20071112,000000,53.4751,55.2585,53.3192,53.9506,42683.960135449,0
+CSR.US,D,20071113,000000,54.3663,55.4674,53.9506,55.2585,25589.569065886,0
+CSR.US,D,20071114,000000,55.2585,55.2585,54.0545,54.3663,15292.13635477,0
+CSR.US,D,20071115,000000,54.2624,54.5771,53.1633,54.3663,37786.151906568,0
+CSR.US,D,20071116,000000,54.4221,54.4221,52.1701,52.8496,66684.444399046,0
+CSR.US,D,20071119,000000,52.322,52.8496,51.6946,52.5339,53907.509021455,0
+CSR.US,D,20071120,000000,52.4309,52.8496,51.0151,52.3779,21661.734936478,0
+CSR.US,D,20071121,000000,52.2741,53.2702,51.8015,53.1633,23816.892951393,0
+CSR.US,D,20071123,000000,53.426,54.2094,52.4309,53.8428,18967.022454033,0
+CSR.US,D,20071126,000000,53.7937,53.8428,51.0151,51.228,38048.279502325,0
+CSR.US,D,20071127,000000,51.4906,52.322,51.1691,52.322,17355.498713585,0
+CSR.US,D,20071128,000000,52.7976,54.4742,52.2231,54.4742,31552.206905544,0
+CSR.US,D,20071129,000000,54.4742,54.63,52.4309,52.4309,25532.451768756,0
+CSR.US,D,20071130,000000,52.6927,53.7937,51.5917,52.6927,67241.338046062,0
+CSR.US,D,20071203,000000,52.5838,52.5838,50.8054,51.3328,36487.7533486,0
+CSR.US,D,20071204,000000,50.8054,51.7515,50.5456,50.5456,17488.092439065,0
+CSR.US,D,20071205,000000,51.2759,52.9005,50.4925,51.9583,53172.12382091,0
+CSR.US,D,20071206,000000,51.122,53.7379,51.122,53.7379,42084.228515586,0
+CSR.US,D,20071207,000000,53.8428,53.8428,53.0054,53.4751,16162.155184266,0
+CSR.US,D,20071210,000000,53.3192,53.5829,52.6417,53.529,20808.035334734,0
+CSR.US,D,20071211,000000,53.5829,53.5829,51.0691,51.228,46067.140038656,0
+CSR.US,D,20071212,000000,52.5339,52.5339,48.92,49.4974,51787.029365512,0
+CSR.US,D,20071213,000000,49.7602,50.022,48.2915,49.0249,58606.426662117,0
+CSR.US,D,20071214,000000,49.0798,49.8121,47.9778,48.0817,32074.422193588,0
+CSR.US,D,20071217,000000,48.0297,49.3935,47.5582,47.5582,46756.627411151,0
+CSR.US,D,20071218,000000,48.1395,49.1307,47.5582,48.815,123422.31948363,0
+CSR.US,D,20071219,000000,48.868,50.4386,48.815,48.868,71535.334848142,0
+CSR.US,D,20071220,000000,49.3386,49.4435,48.4513,49.4435,41044.897698171,0
+CSR.US,D,20071221,000000,50.2299,51.5917,49.2357,51.122,106116.79840503,0
+CSR.US,D,20071224,000000,51.5917,52.1143,51.228,52.0093,15237.058961109,0
+CSR.US,D,20071226,000000,51.6446,52.3779,50.9632,51.8525,31417.573276595,0
+CSR.US,D,20071227,000000,52.0632,52.322,49.3935,49.6563,28888.092975132,0
+CSR.US,D,20071228,000000,49.4974,50.3896,47.9778,48.1395,32571.138688271,0
+CSR.US,D,20071231,000000,47.9778,49.7043,46.9267,46.9856,165568.76505502,0
+CSR.US,D,20080102,000000,47.0905,48.6053,46.8796,48.6053,567055.42614602,0
+CSR.US,D,20080103,000000,48.815,48.868,47.4013,47.4013,69776.938057931,0
+CSR.US,D,20080104,000000,47.1924,47.2974,46.2483,46.3022,73766.989243142,0
+CSR.US,D,20080107,000000,46.615,49.2357,46.615,48.5013,61547.967464302,0
+CSR.US,D,20080108,000000,48.6592,49.4974,47.1404,47.1924,66503.912942046,0
+CSR.US,D,20080109,000000,47.1924,48.5013,46.5659,48.5013,58763.499229224,0
+CSR.US,D,20080110,000000,47.7659,49.2357,47.2453,48.0297,57483.459802475,0
+CSR.US,D,20080111,000000,48.3435,48.815,47.1924,47.1924,65470.701835038,0
+CSR.US,D,20080114,000000,48.0817,48.1395,46.3542,46.8796,46278.270047689,0
+CSR.US,D,20080115,000000,46.8796,47.9778,46.46,47.5061,37301.6748327,0
+CSR.US,D,20080116,000000,47.4522,50.2848,47.4522,49.2896,83332.096608915,0
+CSR.US,D,20080117,000000,49.3386,49.7043,47.6131,47.9778,29159.400136499,0
+CSR.US,D,20080118,000000,47.3523,49.2896,46.8796,47.2453,60360.743645389,0
+CSR.US,D,20080122,000000,46.8796,49.0798,46.3022,47.5061,30063.077373231,0
+CSR.US,D,20080123,000000,47.1404,50.7533,47.1404,50.5985,50701.800720046,0
+CSR.US,D,20080124,000000,50.7004,50.7004,47.8209,47.9778,38153.334530974,0
+CSR.US,D,20080125,000000,48.7111,49.4974,47.8738,48.0817,21896.323835404,0
+CSR.US,D,20080128,000000,48.0817,49.2896,47.4522,49.1307,23083.547654317,0
+CSR.US,D,20080129,000000,49.3386,49.4974,47.9778,48.5543,25464.115002548,0
+CSR.US,D,20080130,000000,48.0817,50.2848,48.0817,48.4513,36589.748522046,0
+CSR.US,D,20080131,000000,48.1875,51.3328,48.1875,51.3328,70010.507005122,0
+CSR.US,D,20080201,000000,51.4906,51.9064,50.8054,51.9064,28919.711478901,0
+CSR.US,D,20080204,000000,51.8525,53.1123,50.3896,53.1123,49591.073281217,0
+CSR.US,D,20080205,000000,51.9583,53.1633,51.9064,52.0632,36328.640878024,0
+CSR.US,D,20080206,000000,52.3779,52.3779,50.0739,50.124,66514.112459391,0
+CSR.US,D,20080207,000000,49.9151,52.5838,49.6014,52.5838,43013.40454568,0
+CSR.US,D,20080208,000000,52.3779,52.3779,49.6563,49.8632,48639.458312966,0
+CSR.US,D,20080211,000000,49.971,50.124,48.868,49.0249,35883.941921799,0
+CSR.US,D,20080212,000000,49.1808,50.1788,48.7111,49.8121,33714.504582602,0
+CSR.US,D,20080213,000000,50.1788,51.3798,49.7602,50.8602,55795.439681943,0
+CSR.US,D,20080214,000000,50.8602,51.2759,49.0249,49.1808,40929.643152176,0
+CSR.US,D,20080215,000000,48.92,49.5504,48.7111,49.5504,27836.522736904,0
+CSR.US,D,20080219,000000,50.124,50.1788,48.6592,48.815,23357.914670886,0
+CSR.US,D,20080220,000000,48.9739,49.7602,48.5013,49.5504,27441.801415667,0
+CSR.US,D,20080221,000000,49.7602,50.1788,48.7641,49.0798,26867.568589166,0
+CSR.US,D,20080222,000000,49.0249,49.6563,48.3435,49.0798,38912.178621414,0
+CSR.US,D,20080225,000000,49.3935,50.4386,48.7641,50.4386,25948.592076416,0
+CSR.US,D,20080226,000000,50.1788,51.1691,49.971,50.8602,35851.303466297,0
+CSR.US,D,20080227,000000,50.3377,51.2759,50.3377,50.8054,18331.592523463,0
+CSR.US,D,20080228,000000,50.4925,50.7533,49.3935,50.3896,33663.506995878,0
+CSR.US,D,20080229,000000,49.7043,50.022,48.92,49.0798,36204.20676642,0
+CSR.US,D,20080303,000000,49.0249,49.8121,48.2915,49.0798,21811.667841443,0
+CSR.US,D,20080304,000000,48.4513,49.4435,48.2915,49.1808,36453.074989629,0
+CSR.US,D,20080305,000000,49.3386,49.3386,47.9229,48.2396,24954.139135318,0
+CSR.US,D,20080306,000000,48.0817,48.7111,46.8796,46.8796,37197.639755785,0
+CSR.US,D,20080307,000000,46.6669,49.2357,46.6669,48.1875,39860.733734462,0
+CSR.US,D,20080310,000000,48.4513,49.1307,47.9229,47.9229,29419.487828787,0
+CSR.US,D,20080311,000000,48.92,50.1788,48.5543,50.1788,47179.907380952,0
+CSR.US,D,20080312,000000,47.7659,50.6465,47.2974,47.4522,49786.904014234,0
+CSR.US,D,20080313,000000,47.4522,49.3386,47.1404,49.2357,60507.616695152,0
+CSR.US,D,20080314,000000,49.7043,49.7043,47.663,48.4513,350259.58522771,0
+CSR.US,D,20080317,000000,48.1395,49.7043,47.663,49.0249,38070.718440483,0
+CSR.US,D,20080318,000000,49.8121,50.8602,48.9739,50.8602,48983.182047479,0
+CSR.US,D,20080319,000000,50.8602,51.7515,50.124,50.8602,40514.522796251,0
+CSR.US,D,20080320,000000,51.6446,52.3779,50.8602,52.3779,136825.50522618,0
+CSR.US,D,20080324,000000,52.322,53.1633,51.9064,52.9545,37830.009831151,0
+CSR.US,D,20080325,000000,52.8496,53.1633,52.3779,53.1633,22847.938803656,0
+CSR.US,D,20080326,000000,52.7976,53.426,52.4838,53.426,35809.485445183,0
+CSR.US,D,20080327,000000,53.9996,53.9996,52.4309,52.4838,42345.336159608,0
+CSR.US,D,20080328,000000,52.3779,52.6417,51.8525,51.9064,21332.290526247,0
+CSR.US,D,20080331,000000,52.322,53.4751,51.122,51.228,55531.272182717,0
+CSR.US,D,20080401,000000,52.0093,54.1605,51.6946,53.7937,58000.575331847,0
+CSR.US,D,20080402,000000,53.8967,54.4742,53.3192,54.0545,31184.004329404,0
+CSR.US,D,20080403,000000,53.6878,54.5251,53.529,53.9996,33799.160576562,0
+CSR.US,D,20080404,000000,54.1605,54.683,53.5829,54.1055,30221.169892073,0
+CSR.US,D,20080407,000000,54.3663,54.3663,53.2153,53.5829,19598.372577664,0
+CSR.US,D,20080408,000000,53.2153,54.1055,53.2153,53.529,16647.652209869,0
+CSR.US,D,20080409,000000,53.4751,53.8967,52.4838,52.6927,18930.304191592,0
+CSR.US,D,20080410,000000,52.5838,53.9506,51.3328,53.8428,24968.4184596,0
+CSR.US,D,20080411,000000,53.3192,53.6329,52.5838,52.9545,19391.322375568,0
+CSR.US,D,20080414,000000,52.8496,53.426,52.3779,52.4309,21593.39817027,0
+CSR.US,D,20080415,000000,52.6927,53.2702,52.5339,53.1123,19641.210550511,0
+CSR.US,D,20080416,000000,53.426,54.9967,53.3192,54.8399,37742.293981987,0
+CSR.US,D,20080417,000000,54.5771,54.683,54.0545,54.4221,24126.958278669,0
+CSR.US,D,20080418,000000,54.9967,54.9967,54.3663,54.5771,30357.843424491,0
+CSR.US,D,20080421,000000,54.2624,54.5771,53.8967,54.0545,11391.840922192,0
+CSR.US,D,20080422,000000,53.8428,53.8428,52.4838,53.0574,18172.480052887,0
+CSR.US,D,20080423,000000,53.3192,53.7379,52.5838,52.9005,17456.473935296,0
+CSR.US,D,20080424,000000,53.0574,54.3663,52.4309,54.1055,42719.658446156,0
+CSR.US,D,20080425,000000,54.4221,54.4221,53.3721,53.3721,21798.408468896,0
+CSR.US,D,20080428,000000,53.2153,53.6878,53.2153,53.2153,15136.083739398,0
+CSR.US,D,20080429,000000,53.2702,54.1605,53.2702,53.7937,17814.476994092,0
+CSR.US,D,20080430,000000,54.0545,54.4742,53.3721,53.426,28255.722899767,0
+CSR.US,D,20080501,000000,53.6329,54.4742,53.5829,54.4742,17166.807642709,0
+CSR.US,D,20080502,000000,54.4742,54.63,52.8496,53.0574,40870.485951578,0
+CSR.US,D,20080505,000000,53.0574,53.6878,52.4838,53.1123,27373.464649459,0
+CSR.US,D,20080506,000000,52.6417,53.7937,52.6417,53.3192,34923.147387937,0
+CSR.US,D,20080507,000000,53.3192,53.3721,51.5917,51.8015,30310.925644706,0
+CSR.US,D,20080508,000000,51.8015,52.5838,51.3798,52.0093,22166.611045036,0
+CSR.US,D,20080509,000000,51.4906,51.8525,51.1691,51.5917,14039.635624852,0
+CSR.US,D,20080512,000000,51.7515,53.2153,51.4906,53.2153,23843.411696489,0
+CSR.US,D,20080513,000000,53.2153,53.2153,52.4838,53.0574,16525.258001734,0
+CSR.US,D,20080514,000000,53.0574,53.3192,52.4309,52.4309,14376.219697224,0
+CSR.US,D,20080515,000000,52.4309,53.0054,51.9583,52.8496,12936.047848166,0
+CSR.US,D,20080516,000000,53.1633,53.1633,52.2231,52.9005,29412.348166645,0
+CSR.US,D,20080519,000000,52.7466,52.7976,51.8015,51.9583,36422.476437595,0
+CSR.US,D,20080520,000000,51.8525,52.1143,51.3798,52.0093,27633.552341746,0
+CSR.US,D,20080521,000000,52.2231,52.322,51.6946,51.9583,28275.101982722,0
+CSR.US,D,20080522,000000,52.2741,52.322,52.0093,52.322,28336.29908679,0
+CSR.US,D,20080523,000000,52.2741,52.7976,51.9064,52.5838,24647.133663244,0
+CSR.US,D,20080527,000000,52.7976,53.426,52.3779,53.3721,24013.743636145,0
+CSR.US,D,20080528,000000,53.4751,53.4751,52.6927,53.1633,13225.714140753,0
+CSR.US,D,20080529,000000,52.9005,54.3663,52.9005,54.3663,24188.155382737,0
+CSR.US,D,20080530,000000,54.3173,54.8399,53.5829,54.784,49041.319296344,0
+CSR.US,D,20080602,000000,54.784,54.784,53.7379,54.3173,33227.987605264,0
+CSR.US,D,20080603,000000,54.3663,55.0506,53.9996,54.5251,29883.565867966,0
+CSR.US,D,20080604,000000,54.2094,55.0506,54.2094,54.9967,28042.552987265,0
+CSR.US,D,20080605,000000,54.8399,55.9409,54.5771,55.9409,49413.601679421,0
+CSR.US,D,20080606,000000,55.5193,55.6791,54.2624,54.2624,18845.648197631,0
+CSR.US,D,20080609,000000,54.5251,54.683,53.3721,53.3721,25577.329645073,0
+CSR.US,D,20080610,000000,53.3192,54.2624,53.3192,54.1605,19800.323021087,0
+CSR.US,D,20080611,000000,53.8967,54.3663,52.7466,52.7466,20866.172583599,0
+CSR.US,D,20080612,000000,52.7466,53.2702,52.3779,52.5838,36351.079816182,0
+CSR.US,D,20080613,000000,53.1123,53.4751,52.7466,53.4751,18003.168064967,0
+CSR.US,D,20080616,000000,53.4751,54.8399,53.426,54.8399,201264.01590594,0
+CSR.US,D,20080617,000000,54.784,54.8908,53.4751,53.5829,14589.389609727,0
+CSR.US,D,20080618,000000,53.4751,53.9996,52.9005,53.0574,13289.971100024,0
+CSR.US,D,20080619,000000,52.8496,54.3173,52.7466,54.3173,19549.414894409,0
+CSR.US,D,20080620,000000,54.0545,54.4742,53.4751,54.2094,65397.265310157,0
+CSR.US,D,20080623,000000,54.4221,54.4221,53.2153,53.2702,18522.323497808,0
+CSR.US,D,20080624,000000,53.0574,53.8428,52.5838,52.5838,20783.556493107,0
+CSR.US,D,20080625,000000,52.6417,53.3192,52.1701,52.8496,35206.693970117,0
+CSR.US,D,20080626,000000,52.1701,52.6417,51.228,51.3798,40807.248944041,0
+CSR.US,D,20080627,000000,51.5917,51.5917,50.1788,50.4925,125403.06575195,0
+CSR.US,D,20080630,000000,52.2231,52.2231,49.9151,49.971,34878.269511621,0
+CSR.US,D,20080701,000000,53.6878,53.6878,50.2848,51.4906,24338.088287703,0
+CSR.US,D,20080702,000000,51.4906,52.6417,51.0691,51.122,30134.473994643,0
+CSR.US,D,20080703,000000,51.228,52.322,50.5456,50.5985,35504.51987658,0
+CSR.US,D,20080707,000000,51.0691,51.228,49.7602,50.022,38660.250543002,0
+CSR.US,D,20080708,000000,50.2848,53.1633,50.2848,53.1633,39289.560763163,0
+CSR.US,D,20080709,000000,51.1691,53.2702,50.3896,50.3896,34318.316009402,0
+CSR.US,D,20080710,000000,50.3896,52.8496,50.2848,51.122,75239.799547703,0
+CSR.US,D,20080711,000000,50.4386,52.7466,50.4386,52.4838,38902.999055803,0
+CSR.US,D,20080714,000000,52.6927,52.7466,50.8602,51.3328,54444.003633782,0
+CSR.US,D,20080715,000000,50.7004,52.1143,50.3896,50.7533,43988.478403825,0
+CSR.US,D,20080716,000000,50.8602,52.6417,50.7533,52.4838,39678.162373994,0
+CSR.US,D,20080717,000000,52.7976,53.0574,51.9064,52.9545,48654.757588982,0
+CSR.US,D,20080718,000000,52.9005,52.9005,51.3328,51.9583,76071.060211288,0
+CSR.US,D,20080721,000000,52.322,52.3779,52.1143,52.3779,35020.042802711,0
+CSR.US,D,20080722,000000,51.9583,53.7937,51.9583,53.6878,51135.280207191,0
+CSR.US,D,20080723,000000,53.7379,54.4221,53.1633,53.9996,30334.384534598,0
+CSR.US,D,20080724,000000,54.2624,54.2624,52.7976,53.4751,25765.000764213,0
+CSR.US,D,20080725,000000,53.7379,54.4742,52.7466,53.6878,25439.636160921,0
+CSR.US,D,20080728,000000,53.4751,53.7937,53.0574,53.6329,27175.594012973,0
+CSR.US,D,20080729,000000,53.6878,54.9448,53.4751,54.784,43364.267942335,0
+CSR.US,D,20080730,000000,54.9448,54.9967,53.6329,54.9448,25590.589017621,0
+CSR.US,D,20080731,000000,54.2624,55.2585,54.2094,54.9967,29528.622664374,0
+CSR.US,D,20080801,000000,55.1536,55.9928,54.3173,55.9928,27444.861270871,0
+CSR.US,D,20080804,000000,55.887,56.0429,54.9448,55.6262,42958.327152019,0
+CSR.US,D,20080805,000000,56.0429,56.0429,54.9967,55.887,36595.868232453,0
+CSR.US,D,20080806,000000,55.2056,55.4674,54.683,54.683,27459.140595153,0
+CSR.US,D,20080807,000000,54.4221,55.0506,52.7976,52.7976,58995.028272946,0
+CSR.US,D,20080808,000000,52.6417,54.4742,52.6417,54.2624,23142.704854915,0
+CSR.US,D,20080811,000000,54.4742,55.9928,53.9996,55.6262,33422.798386545,0
+CSR.US,D,20080812,000000,55.5742,55.887,54.9967,55.7821,24615.515159477,0
+CSR.US,D,20080813,000000,55.6262,56.2027,55.2585,55.9928,21538.320776608,0
+CSR.US,D,20080814,000000,55.5742,56.5684,55.4154,56.3556,22944.83421843,0
+CSR.US,D,20080815,000000,56.8292,56.8292,55.3114,56.0958,38473.599375595,0
+CSR.US,D,20080818,000000,56.0429,56.2536,55.3644,55.7301,21244.574677084,0
+CSR.US,D,20080819,000000,55.4154,55.4674,54.9448,55.2056,35020.042802711,0
+CSR.US,D,20080820,000000,55.2585,55.3644,54.2094,54.9967,25084.692957329,0
+CSR.US,D,20080821,000000,54.4742,54.8399,53.3721,53.3721,34964.96540905,0
+CSR.US,D,20080822,000000,53.8428,54.3173,52.9545,53.8428,24229.97340385,0
+CSR.US,D,20080825,000000,53.4751,53.529,52.5339,52.5838,30417.00062509,0
+CSR.US,D,20080826,000000,52.4838,53.2153,52.1143,52.5339,19260.768553558,0
+CSR.US,D,20080827,000000,52.5339,53.0054,52.2231,52.8496,50248.942149945,0
+CSR.US,D,20080828,000000,52.8496,54.3663,52.8496,54.3663,29144.100860483,0
+CSR.US,D,20080829,000000,53.9996,54.63,53.7379,54.1055,21125.240324152,0
+CSR.US,D,20080902,000000,54.63,54.9967,53.9996,54.5771,24530.859165516,0
+CSR.US,D,20080903,000000,54.3173,55.5193,54.3173,55.5193,18438.687455582,0
+CSR.US,D,20080904,000000,55.0506,55.6791,54.5251,54.784,20644.84305722,0
+CSR.US,D,20080905,000000,54.784,55.2056,54.1055,54.8908,20164.44579029,0
+CSR.US,D,20080908,000000,54.9448,55.7821,54.7359,55.7821,37512.804841734,0
+CSR.US,D,20080909,000000,55.7821,56.3037,54.9967,54.9967,45907.007616345,0
+CSR.US,D,20080910,000000,55.9928,55.9928,54.8908,55.7301,43863.024340486,0
+CSR.US,D,20080911,000000,54.4742,55.6262,54.4742,55.4154,33851.178115019,0
+CSR.US,D,20080912,000000,54.8908,55.9928,54.4742,55.9928,40495.143713296,0
+CSR.US,D,20080915,000000,55.2585,55.7821,54.1605,54.2094,459136.37302619,0
+CSR.US,D,20080916,000000,53.529,56.7762,53.529,56.6193,92023.105338255,0
+CSR.US,D,20080917,000000,55.3114,56.5684,54.4742,54.8399,47372.678258766,0
+CSR.US,D,20080918,000000,55.7821,57.7223,54.8908,57.7223,74946.053448179,0
+CSR.US,D,20080919,000000,61.1774,61.698,55.7821,58.5057,191637.7114361,0
+CSR.US,D,20080922,000000,58.0891,58.4548,55.887,55.887,32451.804335338,0
+CSR.US,D,20080923,000000,55.5742,57.6145,55.5193,55.5193,28019.094097372,0
+CSR.US,D,20080924,000000,57.5106,57.6145,54.9967,54.9967,29550.041650798,0
+CSR.US,D,20080925,000000,55.2056,55.887,55.1026,55.3114,27624.372776136,0
+CSR.US,D,20080926,000000,55.2056,57.6145,55.2056,57.5625,42894.070192748,0
+CSR.US,D,20080929,000000,56.5164,57.5106,54.9967,55.7821,38459.320051312,0
+CSR.US,D,20080930,000000,55.6262,58.9253,55.6262,58.6116,54939.70017673,0
+CSR.US,D,20081001,000000,57.9282,58.1949,56.4144,56.5164,32633.355744072,0
+CSR.US,D,20081002,000000,56.4144,56.8292,55.2056,55.2056,32183.557029176,0
+CSR.US,D,20081003,000000,55.9409,56.6193,54.683,54.683,52958.953908407,0
+CSR.US,D,20081006,000000,53.9506,54.4742,52.3779,53.3192,66360.099747488,0
+CSR.US,D,20081007,000000,53.3192,53.6329,51.0691,51.0691,65825.64503863,0
+CSR.US,D,20081008,000000,50.7533,52.1143,48.868,48.868,68768.20579255,0
+CSR.US,D,20081009,000000,50.0739,50.9122,46.9856,46.9856,53364.894698722,0
+CSR.US,D,20081010,000000,46.9267,49.7043,28.9131,49.7043,210797.50476795,0
+CSR.US,D,20081013,000000,50.7533,50.7533,46.2483,48.5013,67995.082377828,0
+CSR.US,D,20081014,000000,48.815,48.815,43.2138,46.1982,58477.912743575,0
+CSR.US,D,20081015,000000,45.412,46.9267,41.0098,41.2735,59223.497461465,0
+CSR.US,D,20081016,000000,41.6941,44.8344,39.7009,44.6756,86280.777073241,0
+CSR.US,D,20081017,000000,43.4736,46.5659,42.7393,44.5746,46978.976889264,0
+CSR.US,D,20081020,000000,45.2031,46.8267,43.2628,44.2589,38206.372021166,0
+CSR.US,D,20081021,000000,43.3158,45.8845,43.3158,43.5795,24879.682658701,0
+CSR.US,D,20081022,000000,42.4275,44.155,42.1628,42.6363,31080.989204223,0
+CSR.US,D,20081023,000000,42.8461,44.0511,40.4353,43.4736,52381.661226702,0
+CSR.US,D,20081024,000000,41.1676,43.7364,40.8569,42.3216,22998.891660356,0
+CSR.US,D,20081027,000000,41.9039,43.8942,40.0676,40.1205,35985.937095245,0
+CSR.US,D,20081028,000000,41.4284,44.2589,39.2842,44.1031,61955.948158086,0
+CSR.US,D,20081029,000000,44.1031,46.46,42.3706,45.0453,38985.615146294,0
+CSR.US,D,20081030,000000,46.3022,48.5543,44.8874,48.5543,36329.660829758,0
+CSR.US,D,20081031,000000,48.1395,52.3779,48.1395,51.7515,82042.877616557,0
+CSR.US,D,20081103,000000,51.3328,52.9005,50.3377,52.4838,45755.034807911,0
+CSR.US,D,20081104,000000,52.9005,53.0054,50.7533,52.322,31230.922109189,0
+CSR.US,D,20081105,000000,51.4906,51.7515,48.4513,48.815,37303.714736169,0
+CSR.US,D,20081106,000000,48.2396,50.022,48.2396,48.7641,22648.028263701,0
+CSR.US,D,20081107,000000,49.2357,51.228,48.868,51.0691,28538.249530213,0
+CSR.US,D,20081110,000000,51.5917,52.0632,48.6053,48.7111,26221.939141252,0
+CSR.US,D,20081111,000000,48.815,51.9064,48.6053,51.0151,57366.165353013,0
+CSR.US,D,20081112,000000,50.022,51.9064,49.2896,49.3935,36065.493330533,0
+CSR.US,D,20081113,000000,50.022,52.4309,47.9229,52.4309,66472.294438278,0
+CSR.US,D,20081114,000000,51.4906,52.1143,45.7757,45.7757,76304.62915848,0
+CSR.US,D,20081117,000000,45.412,45.8845,43.5246,43.5795,107267.3039615,0
+CSR.US,D,20081118,000000,43.9452,44.8874,41.9039,44.5217,53563.785286943,0
+CSR.US,D,20081119,000000,44.0511,45.359,40.8569,41.0647,58871.614113077,0
+CSR.US,D,20081120,000000,41.1187,44.1031,38.6547,38.9175,72578.745472495,0
+CSR.US,D,20081121,000000,39.7529,43.4736,36.9782,41.6402,82992.452681339,0
+CSR.US,D,20081124,000000,42.4805,46.0424,41.2735,45.7257,64978.065147293,0
+CSR.US,D,20081125,000000,46.5659,47.4013,43.2138,47.3523,99442.234254723,0
+CSR.US,D,20081126,000000,46.1982,50.9632,46.1982,50.8602,58928.731410206,0
+CSR.US,D,20081128,000000,50.7533,51.4906,48.6053,51.4906,22966.253204853,0
+CSR.US,D,20081201,000000,50.1788,50.7004,43.4736,44.155,55319.122221949,0
+CSR.US,D,20081202,000000,45.2031,48.5013,44.6266,48.5013,47430.815507629,0
+CSR.US,D,20081203,000000,47.1924,51.4906,47.1924,50.9122,51192.397504321,0
+CSR.US,D,20081204,000000,49.9151,51.7515,48.3435,49.6014,59620.258686171,0
+CSR.US,D,20081205,000000,48.6053,52.3779,47.3523,52.3779,47083.011966179,0
+CSR.US,D,20081208,000000,52.3779,52.6417,50.8054,52.6417,135987.10490045,0
+CSR.US,D,20081209,000000,52.3779,53.1123,48.9739,49.3386,49364.643996167,0
+CSR.US,D,20081210,000000,50.022,52.8496,49.6563,52.7976,27333.686531814,0
+CSR.US,D,20081211,000000,51.9064,52.3779,47.663,48.2915,41204.010168747,0
+CSR.US,D,20081212,000000,47.6131,51.228,46.2483,51.0691,45609.181709883,0
+CSR.US,D,20081215,000000,51.0691,51.0691,47.5061,49.3386,32710.872075891,0
+CSR.US,D,20081216,000000,50.5985,51.8015,45.9374,50.3377,194194.73043439,0
+CSR.US,D,20081217,000000,49.8632,52.6417,49.1808,51.228,78710.695300073,0
+CSR.US,D,20081218,000000,51.4347,52.3779,50.2848,51.5917,50731.379320345,0
+CSR.US,D,20081219,000000,52.8496,53.5829,51.3328,52.4838,120904.05865125,0
+CSR.US,D,20081222,000000,52.6417,53.6878,51.3328,53.6878,63040.156851817,0
+CSR.US,D,20081223,000000,53.6878,54.3663,53.0054,53.2702,60107.795615243,0
+CSR.US,D,20081224,000000,53.3192,54.2094,53.0054,54.0545,12059.909308264,0
+CSR.US,D,20081226,000000,54.0545,54.3663,53.4751,54.2624,25329.481373599,0
+CSR.US,D,20081229,000000,54.4742,54.4742,52.5339,54.1055,75151.063746805,0
+CSR.US,D,20081230,000000,54.1605,54.8908,53.3721,54.8908,71951.475155802,0
+CSR.US,D,20081231,000000,54.9967,57.092,53.9996,56.0958,117930.8993453,0
+CSR.US,D,20090102,000000,56.1497,56.3037,53.4751,53.8967,67299.475294927,0
+CSR.US,D,20090105,000000,53.8967,54.2094,52.3779,52.4838,52661.128001944,0
+CSR.US,D,20090106,000000,52.7976,54.9967,52.3779,54.683,32298.811575169,0
+CSR.US,D,20090107,000000,54.2624,55.3114,52.9545,53.8428,65206.534335812,0
+CSR.US,D,20090108,000000,54.0545,55.3114,53.9996,55.3114,47400.216955596,0
+CSR.US,D,20090109,000000,55.3644,55.3644,52.4309,52.4838,44479.0751881,0
+CSR.US,D,20090112,000000,52.4309,53.2153,50.8054,51.228,29243.036178725,0
+CSR.US,D,20090113,000000,51.3328,52.7466,50.8054,52.322,36441.855520549,0
+CSR.US,D,20090114,000000,51.7515,52.3779,50.8054,51.3328,37479.146434496,0
+CSR.US,D,20090115,000000,51.6946,53.529,50.3896,53.426,43411.18572212,0
+CSR.US,D,20090116,000000,53.529,54.0545,52.4309,52.9005,44079.254108191,0
+CSR.US,D,20090120,000000,52.4309,53.1633,49.971,50.022,35445.362675981,0
+CSR.US,D,20090121,000000,50.9632,53.5829,49.7602,53.529,51758.470716947,0
+CSR.US,D,20090122,000000,52.4309,54.9448,52.1143,53.1123,35256.671605106,0
+CSR.US,D,20090123,000000,52.2231,54.1055,52.0093,53.529,23896.449186681,0
+CSR.US,D,20090126,000000,53.7937,54.9967,52.5339,53.3721,34893.568787637,0
+CSR.US,D,20090127,000000,53.6878,53.8967,52.9545,53.6878,23189.6226347,0
+CSR.US,D,20090128,000000,54.3663,55.3114,53.5829,55.3114,56214.639844806,0
+CSR.US,D,20090129,000000,54.7359,55.4154,52.5838,53.0574,27365.305035583,0
+CSR.US,D,20090130,000000,53.3721,53.7379,51.8525,52.1143,40340.111049658,0
+CSR.US,D,20090202,000000,51.4906,54.4221,51.4906,54.2624,39413.994874768,0
+CSR.US,D,20090203,000000,54.3663,54.3663,53.2702,53.8428,26348.413156325,0
+CSR.US,D,20090204,000000,53.6878,54.9448,53.0574,53.1633,34798.713276333,0
+CSR.US,D,20090205,000000,53.0574,53.7937,51.8525,52.5838,40083.083212574,0
+CSR.US,D,20090206,000000,52.4309,54.4742,52.4309,54.4742,30640.370054936,0
+CSR.US,D,20090209,000000,54.0545,54.7359,53.2153,54.63,23161.063986136,0
+CSR.US,D,20090210,000000,54.4221,54.7359,51.122,51.122,72965.307179856,0
+CSR.US,D,20090211,000000,51.5917,52.2741,50.9122,51.8525,33740.003375963,0
+CSR.US,D,20090212,000000,51.1691,52.5339,50.022,52.4838,38243.090283608,0
+CSR.US,D,20090213,000000,52.5339,52.5339,50.3377,50.4386,26154.622326777,0
+CSR.US,D,20090217,000000,50.022,50.3377,48.868,48.92,48333.472792628,0
+CSR.US,D,20090218,000000,49.1808,50.022,48.5013,49.3935,21467.944106931,0
+CSR.US,D,20090219,000000,49.9151,50.4386,47.717,47.8738,32925.061940128,0
+CSR.US,D,20090220,000000,47.5582,50.7004,47.1404,50.022,46940.218723354,0
+CSR.US,D,20090223,000000,50.3377,50.8054,47.1924,47.4013,30638.330151467,0
+CSR.US,D,20090224,000000,48.1875,51.3328,47.4013,51.0151,44859.517185054,0
+CSR.US,D,20090225,000000,50.5456,51.8015,48.6053,50.124,33053.57585867,0
+CSR.US,D,20090226,000000,50.7533,51.3798,47.9229,48.0817,24490.061096137,0
+CSR.US,D,20090227,000000,48.0297,49.1808,47.8738,47.8738,27582.554755023,0
+CSR.US,D,20090302,000000,47.717,48.4513,46.615,46.9267,41788.442512592,0
+CSR.US,D,20090303,000000,47.9778,47.9778,45.5649,45.9865,36194.007249076,0
+CSR.US,D,20090304,000000,46.6669,47.8738,45.8845,47.5582,34092.906676086,0
+CSR.US,D,20090305,000000,46.4081,47.8738,44.9413,45.2031,29168.57970211,0
+CSR.US,D,20090306,000000,45.9374,46.8267,43.7364,45.9374,37696.396153936,0
+CSR.US,D,20090309,000000,45.513,46.0894,44.5217,45.0453,26795.152016019,0
+CSR.US,D,20090310,000000,46.1463,47.9229,46.1463,47.6131,42491.189257636,0
+CSR.US,D,20090311,000000,48.3964,49.2357,46.1982,46.7748,26356.572770201,0
+CSR.US,D,20090312,000000,46.6669,50.4925,45.3071,50.3377,38708.188274521,0
+CSR.US,D,20090313,000000,50.7533,51.0691,49.2896,49.3386,22824.479913764,0
+CSR.US,D,20090316,000000,50.022,50.6465,47.8738,47.9778,33855.257921956,0
+CSR.US,D,20090317,000000,47.8209,51.0691,47.7659,50.9632,36907.973463198,0
+CSR.US,D,20090318,000000,52.2741,52.322,50.2848,52.322,53901.389311049,0
+CSR.US,D,20090319,000000,52.322,52.322,50.7533,51.0691,33636.988250782,0
+CSR.US,D,20090320,000000,51.6946,51.6946,47.0905,47.0905,57197.873316826,0
+CSR.US,D,20090323,000000,48.3964,52.2231,48.3964,52.2231,48219.238198368,0
+CSR.US,D,20090324,000000,51.2759,52.1701,47.9229,48.0817,44285.284358552,0
+CSR.US,D,20090325,000000,48.6592,50.9122,48.0297,50.9122,38037.060033247,0
+CSR.US,D,20090326,000000,51.5917,52.2741,50.022,52.2741,61015.552658913,0
+CSR.US,D,20090327,000000,51.8525,52.2741,50.5456,50.8054,51673.814722986,0
+CSR.US,D,20090330,000000,49.4435,50.7004,49.0249,50.4925,42068.92923957,0
+CSR.US,D,20090331,000000,51.0691,52.0093,50.0739,51.6446,95512.360221846,0
+CSR.US,D,20090401,000000,50.4386,52.3779,50.124,52.2741,72501.229140677,0
+CSR.US,D,20090402,000000,52.3779,53.1633,51.6446,53.1633,62360.868996666,0
+CSR.US,D,20090403,000000,53.1633,53.1633,51.9064,52.8496,43440.76432242,0
+CSR.US,D,20090406,000000,52.2231,53.3721,51.8015,53.1123,42716.598590952,0
+CSR.US,D,20090407,000000,52.4309,53.0574,50.4925,50.6465,34753.835400017,0
+CSR.US,D,20090408,000000,51.228,51.8015,49.5504,49.8121,51098.56194475,0
+CSR.US,D,20090409,000000,51.228,52.1143,50.5456,51.9583,66587.548984272,0
+CSR.US,D,20090413,000000,51.0691,52.1143,50.0739,51.4347,31665.42154807,0
+CSR.US,D,20090414,000000,50.7004,51.228,49.2357,49.2896,41846.579761457,0
+CSR.US,D,20090415,000000,49.2896,50.9122,49.2896,50.8054,34184.702332188,0
+CSR.US,D,20090416,000000,51.0151,52.0093,49.6563,51.0151,51895.144249365,0
+CSR.US,D,20090417,000000,51.1691,52.0632,50.8602,51.3798,37521.984407343,0
+CSR.US,D,20090420,000000,50.3377,50.8602,48.868,49.4435,47566.469088313,0
+CSR.US,D,20090421,000000,49.2357,51.0151,48.7641,50.8602,48772.052038446,0
+CSR.US,D,20090422,000000,49.8632,50.7533,49.2357,49.2896,50364.196695939,0
+CSR.US,D,20090423,000000,49.7602,49.8632,48.815,49.7043,39455.812895881,0
+CSR.US,D,20090424,000000,50.124,50.7533,49.3386,50.022,47299.241733885,0
+CSR.US,D,20090427,000000,49.4974,50.4925,48.815,49.3935,49146.374324993,0
+CSR.US,D,20090428,000000,48.9739,50.5456,48.9739,49.2896,31404.313904048,0
+CSR.US,D,20090429,000000,49.8632,50.5456,49.4974,50.2848,50866.012949293,0
+CSR.US,D,20090430,000000,50.3377,50.4386,48.4513,48.4513,64374.253720492,0
+CSR.US,D,20090501,000000,48.4513,49.1307,47.1404,47.2453,74321.842986689,0
+CSR.US,D,20090504,000000,47.6131,47.9229,46.6669,47.7659,59873.206716317,0
+CSR.US,D,20090505,000000,47.6131,47.8209,45.0453,45.2541,71665.888670153,0
+CSR.US,D,20090506,000000,45.9374,46.3542,44.7815,46.0424,45687.717993437,0
+CSR.US,D,20090507,000000,46.8796,47.5061,44.5746,44.7815,67650.33869158,0
+CSR.US,D,20090508,000000,45.6766,47.1404,45.1492,46.511,55753.62166083,0
+CSR.US,D,20090511,000000,46.0894,46.6669,45.359,46.1463,43370.387652742,0
+CSR.US,D,20090512,000000,46.7199,47.0336,45.0962,45.7257,46387.404883277,0
+CSR.US,D,20090513,000000,45.0453,45.9865,44.5217,44.8344,57386.564387702,0
+CSR.US,D,20090514,000000,44.8874,46.3542,44.8344,45.3071,30490.437149971,0
+CSR.US,D,20090515,000000,45.412,45.5649,44.0511,44.5746,47527.710922404,0
+CSR.US,D,20090518,000000,45.2031,47.1404,45.1492,46.9856,28289.381307004,0
+CSR.US,D,20090519,000000,47.1404,47.5061,45.4669,45.7757,25515.112589271,0
+CSR.US,D,20090520,000000,46.0424,46.7199,44.6756,45.0962,42371.854904704,0
+CSR.US,D,20090521,000000,44.7815,45.7257,44.2589,45.3071,40799.089330165,0
+CSR.US,D,20090522,000000,45.4669,46.2483,45.0962,45.0962,23240.620221424,0
+CSR.US,D,20090526,000000,45.0453,47.3523,45.0453,47.3523,41269.287079752,0
+CSR.US,D,20090527,000000,46.9856,47.0336,45.9374,46.1982,26518.74509598,0
+CSR.US,D,20090528,000000,46.615,46.615,44.5217,45.6198,63666.407216776,0
+CSR.US,D,20090529,000000,45.6198,46.6669,45.0962,46.46,56824.570982013,0
+CSR.US,D,20090601,000000,46.6669,48.2915,46.2483,48.1875,56041.248049947,0
+CSR.US,D,20090602,000000,44.4668,45.2541,43.7364,45.2031,355990.69402364,0
+CSR.US,D,20090603,000000,45.0453,45.412,44.4668,45.412,94148.684752871,0
+CSR.US,D,20090604,000000,45.513,45.6766,44.6266,45.2541,67078.145768548,0
+CSR.US,D,20090605,000000,45.5649,45.5649,44.6756,44.9413,49479.898542162,0
+CSR.US,D,20090608,000000,45.0962,45.4669,44.5746,44.9413,47645.005371866,0
+CSR.US,D,20090609,000000,45.3071,45.513,44.6266,45.0962,53507.687941547,0
+CSR.US,D,20090610,000000,45.359,45.359,44.0511,45.0453,76812.565122242,0
+CSR.US,D,20090611,000000,45.0453,45.0453,43.7874,43.9962,54244.093093828,0
+CSR.US,D,20090612,000000,43.7364,44.9413,43.7364,44.8874,47073.832400568,0
+CSR.US,D,20090615,000000,44.5217,44.9413,43.7364,44.207,33836.898790736,0
+CSR.US,D,20090616,000000,44.5217,44.6756,43.0021,43.4736,32585.418012553,0
+CSR.US,D,20090617,000000,43.6296,44.4158,43.3158,43.4736,49463.57931441,0
+CSR.US,D,20090618,000000,43.4736,44.4158,43.4736,44.2589,26866.548637431,0
+CSR.US,D,20090619,000000,44.8344,44.9413,44.1031,44.6756,68552.995976578,0
+CSR.US,D,20090622,000000,44.4668,44.8344,43.5246,44.1031,37499.545469185,0
+CSR.US,D,20090623,000000,44.5746,44.8874,43.8942,43.9452,45005.370283083,0
+CSR.US,D,20090624,000000,44.3649,44.7345,43.9452,44.3649,38304.287387674,0
+CSR.US,D,20090625,000000,44.0511,45.2031,44.0511,45.1492,39646.543870225,0
+CSR.US,D,20090626,000000,45.5649,46.9267,44.6266,45.8306,167595.4091514,0
+CSR.US,D,20090629,000000,46.2483,46.511,45.2031,45.9865,40978.600835431,0
+CSR.US,D,20090630,000000,46.1463,46.615,45.513,46.5659,60850.320477931,0
+CSR.US,D,20090701,000000,47.1404,47.5582,46.1982,47.2974,70699.994377618,0
+CSR.US,D,20090702,000000,46.3542,47.6131,45.0453,45.1492,57197.873316826,0
+CSR.US,D,20090706,000000,45.0962,45.359,44.5217,45.3071,34987.404347208,0
+CSR.US,D,20090707,000000,45.412,45.4669,44.3119,44.4668,36258.264208346,0
+CSR.US,D,20090708,000000,44.8344,44.8344,43.7874,44.5746,34855.830573463,0
+CSR.US,D,20090709,000000,44.8344,44.8344,43.3687,43.5795,28283.261596598,0
+CSR.US,D,20090710,000000,43.4736,44.8344,42.7393,43.6825,30955.535140885,0
+CSR.US,D,20090713,000000,43.7364,44.4158,43.2628,44.2589,33846.078356347,0
+CSR.US,D,20090714,000000,44.1031,44.4668,43.2628,44.4158,23468.069458208,0
+CSR.US,D,20090715,000000,44.8344,46.615,44.4668,46.511,50788.496617474,0
+CSR.US,D,20090716,000000,46.1463,47.1404,45.3071,47.0336,32100.940938684,0
+CSR.US,D,20090717,000000,46.9267,47.0905,45.4669,45.6766,29948.842778972,0
+CSR.US,D,20090720,000000,46.0424,46.511,45.6766,46.3542,21311.891491558,0
+CSR.US,D,20090721,000000,46.511,46.511,45.6198,46.3022,32696.592751609,0
+CSR.US,D,20090722,000000,46.0424,47.0336,45.7257,46.9267,23767.935268139,0
+CSR.US,D,20090723,000000,47.1924,48.2915,46.3542,47.9778,68682.529846854,0
+CSR.US,D,20090724,000000,47.717,48.0817,47.1924,47.717,18277.535081537,0
+CSR.US,D,20090727,000000,47.7659,48.0817,47.0905,47.4013,30381.302314383,0
+CSR.US,D,20090728,000000,46.9267,48.3964,46.8796,48.2915,28633.105041517,0
+CSR.US,D,20090729,000000,48.0297,48.868,47.7659,48.868,41639.529559361,0
+CSR.US,D,20090730,000000,49.0249,49.7602,48.5543,49.6014,80317.119281849,0
+CSR.US,D,20090731,000000,49.5504,49.7043,48.6592,48.7641,97535.944463016,0
+CSR.US,D,20090803,000000,49.1808,50.1788,48.5013,50.0739,65781.787114048,0
+CSR.US,D,20090804,000000,49.8632,51.0691,49.5504,51.0691,59259.195772172,0
+CSR.US,D,20090805,000000,51.0691,51.0691,50.5985,51.0691,61046.151210947,0
+CSR.US,D,20090806,000000,51.0691,51.1691,50.0739,50.2848,34169.40305617,0
+CSR.US,D,20090807,000000,50.8602,51.3328,50.4386,50.8602,57167.274764792,0
+CSR.US,D,20090810,000000,50.3896,50.7004,49.7602,50.3896,44337.30189701,0
+CSR.US,D,20090811,000000,50.2848,50.3896,49.1307,49.6563,36848.816262599,0
+CSR.US,D,20090812,000000,49.7043,50.8054,49.4435,50.1788,33900.135798274,0
+CSR.US,D,20090813,000000,50.2299,50.5456,49.2896,49.6014,38018.700902025,0
+CSR.US,D,20090814,000000,49.6563,49.7602,48.0297,48.868,45690.777848639,0
+CSR.US,D,20090817,000000,47.9778,48.4513,47.6131,47.6131,37402.650054411,0
+CSR.US,D,20090818,000000,47.8738,48.1395,47.4013,47.663,23352.814912214,0
+CSR.US,D,20090819,000000,47.2453,47.7659,47.1924,47.5582,27774.305681101,0
+CSR.US,D,20090820,000000,47.4522,48.868,47.4522,48.868,34732.416413593,0
+CSR.US,D,20090821,000000,49.4974,50.5456,47.9778,50.0739,57457.961009114,0
+CSR.US,D,20090824,000000,50.2848,50.3377,49.5504,49.8632,26127.083629948,0
+CSR.US,D,20090825,000000,49.971,50.4386,49.8121,49.9151,20626.483926,0
+CSR.US,D,20090826,000000,49.8121,50.3377,49.2896,50.0739,36729.481909667,0
+CSR.US,D,20090827,000000,50.0739,50.1788,49.1808,49.8632,48183.539887662,0
+CSR.US,D,20090828,000000,50.0739,50.1788,48.6592,49.1808,39538.428986372,0
+CSR.US,D,20090831,000000,48.6592,49.3386,48.0817,48.5013,81865.406014761,0
+CSR.US,D,20090901,000000,48.4513,48.6592,47.5582,47.663,51613.637570654,0
+CSR.US,D,20090902,000000,47.4522,47.9229,47.1404,47.1404,28266.942368846,0
+CSR.US,D,20090903,000000,47.2974,47.663,47.1404,47.5061,35814.585203856,0
+CSR.US,D,20090904,000000,47.3523,48.1395,46.9856,48.1395,34018.45019947,0
+CSR.US,D,20090908,000000,48.1875,48.815,48.0297,48.815,39421.134536909,0
+CSR.US,D,20090909,000000,48.7641,49.3386,48.4513,49.3386,47968.330071691,0
+CSR.US,D,20090910,000000,49.3386,49.4435,48.7641,49.4435,40098.382488591,0
+CSR.US,D,20090911,000000,49.1307,49.1307,48.1875,48.2915,22956.053687508,0
+CSR.US,D,20090914,000000,47.8738,48.6053,47.663,48.6053,33216.768136184,0
+CSR.US,D,20090915,000000,48.1395,48.9739,48.0817,48.868,18885.426315276,0
+CSR.US,D,20090916,000000,48.92,48.9739,48.6053,48.92,34743.635882672,0
+CSR.US,D,20090917,000000,48.9739,49.7043,48.7641,49.4435,42775.75579155,0
+CSR.US,D,20090918,000000,49.4974,49.6014,49.0249,49.1808,69682.082546626,0
+CSR.US,D,20090921,000000,48.868,49.5504,48.868,49.2896,29231.816709646,0
+CSR.US,D,20090922,000000,49.6014,49.7043,49.1307,49.7043,40067.783936558,0
+CSR.US,D,20090923,000000,49.7043,49.7043,48.5543,48.5543,49460.519459206,0
+CSR.US,D,20090924,000000,48.92,48.9739,47.9778,48.0817,41497.756268272,0
+CSR.US,D,20090925,000000,47.9229,48.92,47.8209,48.5013,32101.960890419,0
+CSR.US,D,20090928,000000,49.0249,49.6563,48.5013,49.6014,69752.459216304,0
+CSR.US,D,20090929,000000,48.9739,48.9739,47.663,47.8209,97307.475274497,0
+CSR.US,D,20090930,000000,47.9778,48.5013,46.7748,47.3523,81914.363698015,0
+CSR.US,D,20091001,000000,47.5582,47.5582,46.0424,46.0424,70771.39099903,0
+CSR.US,D,20091002,000000,45.7257,46.615,45.5649,45.6198,48042.786548306,0
+CSR.US,D,20091005,000000,45.6198,45.9865,45.0453,45.6198,114419.20552354,0
+CSR.US,D,20091006,000000,42.8932,43.2138,42.4805,42.8932,628886.94019251,0
+CSR.US,D,20091007,000000,42.952,43.055,42.6883,42.8932,209917.28642111,0
+CSR.US,D,20091008,000000,42.952,43.106,42.6883,43.055,180432.52168131,0
+CSR.US,D,20091009,000000,43.1589,43.5246,42.8932,43.5246,75683.478552193,0
+CSR.US,D,20091012,000000,43.8393,44.0511,43.5246,43.9962,80211.044301465,0
+CSR.US,D,20091013,000000,44.0511,44.155,43.4736,44.1031,84871.203776216,0
+CSR.US,D,20091014,000000,44.2589,44.4158,43.7364,44.207,112164.09223865,0
+CSR.US,D,20091015,000000,44.4668,44.9914,44.4158,44.8874,181753.35917745,0
+CSR.US,D,20091016,000000,44.6756,45.3071,44.5217,44.8344,116916.0473695,0
+CSR.US,D,20091019,000000,45.1492,45.2541,44.6756,45.0962,121349.7775592,0
+CSR.US,D,20091020,000000,45.359,45.359,44.2589,44.6756,94173.163594498,0
+CSR.US,D,20091021,000000,44.7815,45.8306,44.3649,44.4158,134618.32967281,0
+CSR.US,D,20091022,000000,44.2589,45.0453,43.8393,44.9914,73589.517641346,0
+CSR.US,D,20091023,000000,44.9914,45.2541,44.1031,44.207,70367.490112184,0
+CSR.US,D,20091026,000000,44.3649,45.0453,43.9962,44.207,65062.721141254,0
+CSR.US,D,20091027,000000,44.207,44.8344,44.1031,44.3119,82019.418726664,0
+CSR.US,D,20091028,000000,44.1031,44.6266,43.7364,43.7364,90925.637271975,0
+CSR.US,D,20091029,000000,44.1031,44.5217,43.8942,44.1031,124543.2464398,0
+CSR.US,D,20091030,000000,43.9452,44.7345,43.4736,43.8393,425255.61631088,0
+CSR.US,D,20091102,000000,43.9962,44.207,42.6883,43.3687,92735.031648909,0
+CSR.US,D,20091103,000000,43.055,44.207,42.952,44.207,107252.00468549,0
+CSR.US,D,20091104,000000,44.3649,44.4668,43.0021,43.2138,94837.152173633,0
+CSR.US,D,20091105,000000,43.4736,44.1031,43.2628,44.0511,58665.583862716,0
+CSR.US,D,20091106,000000,43.6296,44.2589,43.4736,43.6825,49937.856870934,0
+CSR.US,D,20091109,000000,44.207,44.4668,43.8942,44.4668,61285.839868545,0
+CSR.US,D,20091110,000000,44.4158,44.4158,43.5795,43.8942,41933.275658886,0
+CSR.US,D,20091111,000000,44.4158,44.4158,43.5246,44.3649,48721.054451723,0
+CSR.US,D,20091112,000000,44.2589,44.4158,43.5795,43.5795,50189.784949346,0
+CSR.US,D,20091113,000000,43.8942,44.207,43.4736,44.0511,48274.315592029,0
+CSR.US,D,20091116,000000,44.3649,45.412,43.7874,45.2031,71236.488989944,0
+CSR.US,D,20091117,000000,44.8344,45.4669,44.207,44.2589,93100.174369846,0
+CSR.US,D,20091118,000000,44.207,44.9914,44.207,44.9914,37660.69784323,0
+CSR.US,D,20091119,000000,45.1492,45.1492,44.0511,44.3119,58962.389817443,0
+CSR.US,D,20091120,000000,44.207,45.0962,44.207,44.9914,44630.0280448,0
+CSR.US,D,20091123,000000,45.359,46.2483,44.6756,45.2031,64737.35653796,0
+CSR.US,D,20091124,000000,45.2031,45.359,44.6266,45.0962,37866.728093591,0
+CSR.US,D,20091125,000000,45.2541,45.6766,44.9413,45.5649,57675.210728554,0
+CSR.US,D,20091127,000000,44.5746,45.2541,44.5746,44.8344,41052.037360312,0
+CSR.US,D,20091130,000000,44.7815,46.1982,44.5746,46.1463,89916.905006594,0
+CSR.US,D,20091201,000000,46.4081,46.7748,45.9374,46.7199,61881.49168147,0
+CSR.US,D,20091202,000000,46.511,47.4013,46.511,47.2974,69131.308610017,0
+CSR.US,D,20091203,000000,47.4013,47.9229,46.9267,47.3523,77370.478720991,0
+CSR.US,D,20091204,000000,47.9229,48.815,47.5582,48.7111,126120.09182128,0
+CSR.US,D,20091207,000000,48.815,48.868,47.9778,48.2396,52849.81907282,0
+CSR.US,D,20091208,000000,47.8209,48.4513,47.717,48.3435,62638.29586844,0
+CSR.US,D,20091209,000000,48.5013,49.1808,48.1875,49.0249,113328.87711941,0
+CSR.US,D,20091210,000000,49.0798,49.0798,48.5013,48.92,172020.97972721,0
+CSR.US,D,20091211,000000,48.1875,49.2357,48.1875,49.2357,99010.794671046,0
+CSR.US,D,20091214,000000,49.4974,49.4974,48.5013,48.9739,148597.78814533,0
+CSR.US,D,20091215,000000,48.9739,49.0249,48.3964,48.3964,202903.07834322,0
+CSR.US,D,20091216,000000,48.868,49.0798,48.3964,48.6053,124546.306295,0
+CSR.US,D,20091217,000000,48.2396,48.92,48.0297,48.6592,57079.558915629,0
+CSR.US,D,20091218,000000,48.815,48.92,47.9229,48.6592,186099.37351798,0
+CSR.US,D,20091221,000000,48.92,48.92,47.663,47.9778,67403.510371841,0
+CSR.US,D,20091222,000000,48.1875,48.2915,47.1924,47.5061,88233.984644734,0
+CSR.US,D,20091223,000000,47.6131,47.8209,47.1404,47.5061,48186.599742865,0
+CSR.US,D,20091224,000000,47.717,47.9229,47.4522,47.9229,19944.136215646,0
+CSR.US,D,20091228,000000,48.1395,48.2915,47.7659,48.0297,58724.741063314,0
+CSR.US,D,20091229,000000,48.2915,48.5013,47.9778,48.0817,67373.931771542,0
+CSR.US,D,20091230,000000,46.9856,47.7659,46.7748,47.7659,78603.600367955,0
+CSR.US,D,20091231,000000,47.8209,48.1395,47.1404,47.1404,70710.193894962,0
+CSR.US,D,20100104,000000,47.5582,47.8209,46.7748,47.0905,82190.770618053,0
+CSR.US,D,20100105,000000,47.1404,47.1924,43.4736,45.2541,248318.46922356,0
+CSR.US,D,20100106,000000,45.3071,45.4669,44.0511,44.3119,127798.9323762,0
+CSR.US,D,20100107,000000,44.2589,44.8874,43.7874,44.7815,48214.138439695,0
+CSR.US,D,20100108,000000,44.7345,44.9413,44.4158,44.9413,49792.003772907,0
+CSR.US,D,20100111,000000,44.9914,45.0453,44.5217,44.8874,59674.316128097,0
+CSR.US,D,20100112,000000,44.8874,45.412,44.5746,45.2031,73527.300585543,0
+CSR.US,D,20100113,000000,45.2541,46.1982,45.2031,46.1463,45939.646071848,0
+CSR.US,D,20100114,000000,45.7757,46.7748,45.6766,46.511,42586.044768941,0
+CSR.US,D,20100115,000000,46.7748,47.2974,46.3542,46.8267,77517.351770754,0
+CSR.US,D,20100119,000000,47.0336,47.8209,46.7748,47.7659,70964.161876844,0
+CSR.US,D,20100120,000000,47.5061,47.8209,46.4081,46.4081,67991.00257089,0
+CSR.US,D,20100121,000000,46.615,46.8796,45.1492,45.412,74616.609037947,0
+CSR.US,D,20100122,000000,45.513,46.3022,45.1492,45.1492,65863.383252805,0
+CSR.US,D,20100125,000000,45.6766,46.0894,44.8344,45.6198,42251.500600038,0
+CSR.US,D,20100126,000000,45.3071,45.9374,45.0453,45.0962,45054.327966336,0
+CSR.US,D,20100127,000000,44.8344,46.1982,44.8344,46.1982,49799.143435047,0
+CSR.US,D,20100128,000000,46.1982,46.2483,45.1492,45.3071,57355.965835668,0
+CSR.US,D,20100129,000000,45.6198,46.1982,45.3071,45.7257,63664.367313307,0
+CSR.US,D,20100201,000000,45.9865,46.0424,45.0453,45.2541,40343.170904862,0
+CSR.US,D,20100202,000000,45.359,45.6766,44.8344,44.9413,40412.527622805,0
+CSR.US,D,20100203,000000,45.0453,45.3071,44.8874,44.9413,55859.696641213,0
+CSR.US,D,20100204,000000,44.8874,45.0962,43.9962,43.9962,62673.994179146,0
+CSR.US,D,20100205,000000,44.1031,44.9914,43.7874,44.5746,56552.243868913,0
+CSR.US,D,20100208,000000,44.6266,44.6266,43.5246,43.5246,35471.881421077,0
+CSR.US,D,20100209,000000,44.0511,44.155,43.3687,43.6825,63558.292332923,0
+CSR.US,D,20100210,000000,43.5795,44.2589,43.2628,44.155,52482.636448414,0
+CSR.US,D,20100211,000000,43.9452,44.4668,43.5795,44.4158,42593.184431082,0
+CSR.US,D,20100212,000000,44.155,44.8344,43.7874,44.7815,43890.563037317,0
+CSR.US,D,20100216,000000,44.9413,45.359,44.7815,45.359,40640.996811325,0
+CSR.US,D,20100217,000000,45.4669,45.6766,45.0962,45.6198,26990.982749035,0
+CSR.US,D,20100218,000000,45.5649,46.0424,45.2541,46.0424,33841.998549409,0
+CSR.US,D,20100219,000000,46.0424,46.7199,45.9374,46.511,44601.469396235,0
+CSR.US,D,20100222,000000,46.615,46.7748,46.1982,46.7199,45026.789269506,0
+CSR.US,D,20100223,000000,46.46,46.8796,46.3022,46.7748,33700.225258318,0
+CSR.US,D,20100224,000000,46.7748,47.1924,46.6669,47.1924,34855.830573463,0
+CSR.US,D,20100225,000000,46.6669,47.2974,46.6669,47.2974,50432.533462148,0
+CSR.US,D,20100226,000000,47.3523,47.3523,46.7748,46.8267,46766.826928496,0
+CSR.US,D,20100301,000000,47.1404,47.5582,46.8267,47.2453,70422.567505845,0
+CSR.US,D,20100302,000000,47.1924,47.6131,47.1404,47.5582,68161.334510546,0
+CSR.US,D,20100303,000000,47.6131,47.6131,46.9856,46.9856,43259.212913686,0
+CSR.US,D,20100304,000000,47.2453,47.6131,47.0336,47.6131,49142.294518055,0
+CSR.US,D,20100305,000000,47.6131,48.3964,47.4522,48.2396,51362.729443976,0
+CSR.US,D,20100308,000000,48.1395,48.9739,48.1395,48.9739,45736.675676691,0
+CSR.US,D,20100309,000000,48.92,49.2357,48.5013,49.0798,42118.906874558,0
+CSR.US,D,20100310,000000,49.0798,49.1307,48.7111,49.0798,52247.027597753,0
+CSR.US,D,20100311,000000,48.3964,48.3964,47.0905,48.0817,52925.29550117,0
+CSR.US,D,20100312,000000,48.0297,48.2396,47.6131,48.0817,27624.372776136,0
+CSR.US,D,20100315,000000,47.8738,48.1875,46.615,47.5061,56031.048532603,0
+CSR.US,D,20100316,000000,47.5061,47.5061,46.9267,47.5061,43731.450566741,0
+CSR.US,D,20100317,000000,47.4013,47.4013,46.8267,46.9267,46037.561438356,0
+CSR.US,D,20100318,000000,46.7199,47.3523,46.615,47.1924,27242.910827448,0
+CSR.US,D,20100319,000000,47.4522,47.4522,46.5659,47.3523,106049.48159056,0
+CSR.US,D,20100322,000000,47.1404,47.663,46.4081,47.5582,40548.181203488,0
+CSR.US,D,20100323,000000,47.5582,47.8738,47.1404,47.8209,44601.469396235,0
+CSR.US,D,20100324,000000,47.5582,47.9778,47.2974,47.2974,48253.91655734,0
+CSR.US,D,20100325,000000,47.4522,48.2396,47.1404,47.1924,48358.971585989,0
+CSR.US,D,20100326,000000,47.5061,47.5582,46.8796,47.0336,49898.078753291,0
+CSR.US,D,20100329,000000,47.4013,47.663,46.7748,47.5061,48738.393631208,0
+CSR.US,D,20100330,000000,47.663,47.717,47.3523,47.663,30740.325324913,0
+CSR.US,D,20100331,000000,47.3523,47.8738,47.1404,47.2453,54264.492128517,0
+CSR.US,D,20100401,000000,47.663,48.0817,46.7748,47.2453,34173.482863108,0
+CSR.US,D,20100405,000000,47.5061,47.717,47.0905,47.717,50567.167091097,0
+CSR.US,D,20100406,000000,46.9856,47.1404,46.3022,46.8796,75370.353369714,0
+CSR.US,D,20100407,000000,46.6669,46.8796,46.4081,46.46,65315.6691714,0
+CSR.US,D,20100408,000000,46.46,46.511,46.1463,46.3542,40815.408557917,0
+CSR.US,D,20100409,000000,46.5659,46.7748,46.3022,46.7199,41934.295610621,0
+CSR.US,D,20100412,000000,46.8267,47.0336,46.3542,46.4081,35678.931623172,0
+CSR.US,D,20100413,000000,46.4081,46.7748,46.0894,46.615,55387.458988159,0
+CSR.US,D,20100414,000000,46.6669,46.9267,45.9865,46.46,79314.506726874,0
+CSR.US,D,20100415,000000,46.3022,46.5659,46.0424,46.0424,59288.774372471,0
+CSR.US,D,20100416,000000,46.0894,46.2483,45.7757,45.7757,67176.061135056,0
+CSR.US,D,20100419,000000,45.7257,46.4081,45.3071,45.3071,59019.507114573,0
+CSR.US,D,20100420,000000,45.359,45.8306,45.2031,45.6198,63453.237304275,0
+CSR.US,D,20100421,000000,45.6198,46.2483,45.513,45.8845,73076.481918912,0
+CSR.US,D,20100422,000000,45.4669,46.0894,45.2541,46.0894,38565.395031697,0
+CSR.US,D,20100423,000000,46.0071,46.3806,45.8483,46.3806,42594.204382816,0
+CSR.US,D,20100426,000000,46.3542,46.46,46.1463,46.4081,35773.787134478,0
+CSR.US,D,20100427,000000,46.3542,46.7199,45.6766,45.6766,54456.243054595,0
+CSR.US,D,20100428,000000,46.0424,46.46,45.8845,46.1463,38469.519568657,0
+CSR.US,D,20100429,000000,46.511,47.0336,46.2483,47.0336,69705.541436519,0
+CSR.US,D,20100430,000000,46.9856,47.1404,45.6766,45.7257,55865.81635162,0
+CSR.US,D,20100503,000000,46.0424,46.8267,45.8845,46.7748,35741.148678975,0
+CSR.US,D,20100504,000000,46.3022,46.6669,45.7757,46.3542,51964.500967308,0
+CSR.US,D,20100505,000000,46.3022,46.46,45.6198,45.6766,89363.071214781,0
+CSR.US,D,20100506,000000,45.5649,46.8796,43.2138,45.2031,98633.412529296,0
+CSR.US,D,20100507,000000,45.2031,45.8306,44.1031,44.4668,96002.957006121,0
+CSR.US,D,20100510,000000,45.5649,46.615,45.412,46.511,79910.158539799,0
+CSR.US,D,20100511,000000,46.0424,46.9856,45.7757,46.7199,49875.639815133,0
+CSR.US,D,20100512,000000,46.8796,47.7659,46.511,47.7659,62653.595144457,0
+CSR.US,D,20100513,000000,47.5061,47.5061,46.7199,46.9856,38922.378138758,0
+CSR.US,D,20100514,000000,46.615,46.9856,46.615,46.7748,52095.054789319,0
+CSR.US,D,20100517,000000,47.0905,47.6131,46.46,47.3523,68727.407723172,0
+CSR.US,D,20100518,000000,47.8738,47.9229,46.1982,46.3542,43569.278240961,0
+CSR.US,D,20100519,000000,46.1463,46.8796,45.6198,45.8306,50886.411983983,0
+CSR.US,D,20100520,000000,45.4669,45.8306,44.2589,44.2589,91239.782406189,0
+CSR.US,D,20100521,000000,44.0511,45.359,43.7364,45.2541,123329.5038758,0
+CSR.US,D,20100524,000000,45.359,45.4669,44.3649,44.4668,55371.139760407,0
+CSR.US,D,20100525,000000,43.9452,45.0962,43.5795,44.8874,77497.9726878,0
+CSR.US,D,20100526,000000,45.0453,45.9374,44.5217,44.7815,80361.997158165,0
+CSR.US,D,20100527,000000,45.4669,46.4081,44.9914,46.4081,88386.977404903,0
+CSR.US,D,20100528,000000,46.1463,46.511,45.6766,45.7257,75308.136313913,0
+CSR.US,D,20100601,000000,45.412,46.46,45.0453,45.0453,54380.766626245,0
+CSR.US,D,20100602,000000,45.0962,46.46,44.6266,46.4081,52187.870397155,0
+CSR.US,D,20100603,000000,46.3022,46.9267,45.8306,46.7199,61812.134963527,0
+CSR.US,D,20100604,000000,46.1463,46.1463,44.5217,44.5746,83256.620180565,0
+CSR.US,D,20100607,000000,44.9413,45.8306,44.7345,44.8344,68844.702172634,0
+CSR.US,D,20100608,000000,45.0962,45.7757,44.5746,45.6766,56093.265588405,0
+CSR.US,D,20100609,000000,45.9865,46.3022,45.412,45.7257,63995.851627008,0
+CSR.US,D,20100610,000000,46.2483,46.6669,45.8306,46.6669,86757.094533235,0
+CSR.US,D,20100611,000000,45.412,46.46,45.0453,46.3542,35005.763478428,0
+CSR.US,D,20100614,000000,46.6669,47.2974,46.3022,46.6669,51851.286324783,0
+CSR.US,D,20100615,000000,46.9856,47.0336,46.3022,46.9856,90127.015063893,0
+CSR.US,D,20100616,000000,46.6669,46.9856,46.46,46.5659,69482.172006672,0
+CSR.US,D,20100617,000000,46.8796,47.1404,46.46,46.8267,62392.487500435,0
+CSR.US,D,20100618,000000,46.8796,46.8796,46.511,46.5659,99600.326773565,0
+CSR.US,D,20100621,000000,46.8796,46.8796,46.3542,46.511,75339.754817681,0
+CSR.US,D,20100622,000000,46.511,46.9856,45.7257,45.7757,87994.295987136,0
+CSR.US,D,20100623,000000,45.7257,46.3542,45.6198,46.0424,67452.468055095,0
+CSR.US,D,20100624,000000,46.0424,46.8267,45.7757,46.0424,103803.54787128,0
+CSR.US,D,20100625,000000,46.4081,48.1875,45.8306,48.1875,235432.39901038,0
+CSR.US,D,20100628,000000,48.0817,48.1875,47.2974,47.663,85955.412469948,0
+CSR.US,D,20100629,000000,46.9856,47.9778,46.5659,46.8796,84231.69403871,0
+CSR.US,D,20100630,000000,47.0336,47.3601,46.2198,46.2737,64868.930311706,0
+CSR.US,D,20100701,000000,47.663,47.9778,45.8306,46.3542,80179.425797697,0
+CSR.US,D,20100702,000000,45.6766,45.8845,45.0453,45.359,86662.239021929,0
+CSR.US,D,20100706,000000,45.9865,45.9865,43.5795,43.8942,158748.34780668,0
+CSR.US,D,20100707,000000,44.207,44.8874,43.8942,44.8344,130043.84614375,0
+CSR.US,D,20100708,000000,45.0453,45.1492,44.1031,44.6266,89163.160674827,0
+CSR.US,D,20100709,000000,44.4158,45.0453,44.3119,44.8874,77241.964802449,0
+CSR.US,D,20100712,000000,44.8344,45.0962,44.4158,44.7345,68261.289780523,0
+CSR.US,D,20100713,000000,45.2541,45.6198,44.8344,45.4669,160757.65272357,0
+CSR.US,D,20100714,000000,45.359,45.4669,44.6756,45.0453,95989.697633574,0
+CSR.US,D,20100715,000000,44.9914,45.0453,44.0511,44.3649,95027.883147977,0
+CSR.US,D,20100716,000000,44.3649,44.5746,43.2138,43.2628,178563.97010379,0
+CSR.US,D,20100719,000000,43.4736,44.3649,43.2138,44.3119,79782.664572992,0
+CSR.US,D,20100720,000000,43.6296,44.7815,43.3687,44.5217,100952.78277346,0
+CSR.US,D,20100721,000000,44.8874,44.8874,43.3158,43.3158,83933.868132247,0
+CSR.US,D,20100722,000000,43.9452,44.2589,43.4736,44.207,91031.712252359,0
+CSR.US,D,20100723,000000,44.155,44.5217,43.5246,44.5217,101796.28285786,0
+CSR.US,D,20100726,000000,44.5217,44.8344,44.1031,44.5217,69644.344332451,0
+CSR.US,D,20100727,000000,44.7345,45.0453,44.4668,44.7815,80699.601182271,0
+CSR.US,D,20100728,000000,44.7345,45.0453,44.5217,44.6266,67622.79999475,0
+CSR.US,D,20100729,000000,44.7345,44.9413,43.7364,44.3119,72294.178938581,0
+CSR.US,D,20100730,000000,43.8942,44.7345,43.7364,44.3649,67247.457756469,0
+CSR.US,D,20100802,000000,44.9914,45.2541,44.2589,44.5217,50416.214234397,0
+CSR.US,D,20100803,000000,44.3649,45.0453,44.0511,44.5746,55340.541208373,0
+CSR.US,D,20100804,000000,44.6266,44.9914,44.5217,44.9413,77064.493200653,0
+CSR.US,D,20100805,000000,44.5746,44.8874,43.9962,44.0511,81463.545031383,0
+CSR.US,D,20100806,000000,43.7874,44.3649,43.3687,44.3649,79420.581707258,0
+CSR.US,D,20100809,000000,44.4158,44.7345,44.1031,44.5746,42439.171719178,0
+CSR.US,D,20100810,000000,43.9962,44.6266,43.6825,44.0511,48060.125727792,0
+CSR.US,D,20100811,000000,43.3687,43.8942,43.3687,43.5246,79373.663927472,0
+CSR.US,D,20100812,000000,43.3158,43.7874,43.2138,43.4237,48874.047211892,0
+CSR.US,D,20100813,000000,43.2138,43.3687,42.952,43.055,56199.340568789,0
+CSR.US,D,20100816,000000,42.952,43.3158,42.7932,43.1589,48642.518168169,0
+CSR.US,D,20100817,000000,43.6825,43.6825,43.1589,43.4736,70297.113442506,0
+CSR.US,D,20100818,000000,43.4736,43.7364,43.0021,43.6825,49369.74375484,0
+CSR.US,D,20100819,000000,43.6825,43.6825,42.4275,42.5294,75333.635107274,0
+CSR.US,D,20100820,000000,42.4805,43.0021,42.3706,43.0021,54815.266065126,0
+CSR.US,D,20100823,000000,43.2628,43.4237,42.4275,42.4275,70290.9937321,0
+CSR.US,D,20100824,000000,41.9559,42.952,41.7461,42.5844,65725.689768653,0
+CSR.US,D,20100825,000000,42.3216,43.2628,42.1628,43.2138,51583.03901862,0
+CSR.US,D,20100826,000000,43.2628,43.4237,42.5294,42.6883,50597.765643131,0
+CSR.US,D,20100827,000000,43.106,43.2138,42.2686,43.1589,57692.54990804,0
+CSR.US,D,20100830,000000,42.952,43.3687,42.4805,42.4805,56080.006215857,0
+CSR.US,D,20100831,000000,42.4873,43.2873,42.4873,42.8569,84906.902086923,0
+CSR.US,D,20100901,000000,43.5246,43.9962,43.106,43.9962,78421.029007487,0
+CSR.US,D,20100902,000000,44.1031,44.207,43.5795,44.0511,61727.478969567,0
+CSR.US,D,20100903,000000,44.4158,44.5217,44.1031,44.5217,51203.6169734,0
+CSR.US,D,20100907,000000,44.5217,44.5746,43.8393,43.9452,62125.260146007,0
+CSR.US,D,20100908,000000,43.9962,44.3119,43.9962,44.0511,87337.447070142,0
+CSR.US,D,20100909,000000,44.3119,44.3119,43.5795,43.9452,34028.649716815,0
+CSR.US,D,20100910,000000,44.2589,44.3119,43.3687,44.0511,67184.220748932,0
+CSR.US,D,20100913,000000,43.3158,43.8942,43.3158,43.7874,70127.801454586,0
+CSR.US,D,20100914,000000,44.155,44.4668,43.3687,43.4736,68489.758969042,0
+CSR.US,D,20100915,000000,43.2138,43.8942,42.952,43.6296,69040.532905651,0
+CSR.US,D,20100916,000000,43.3158,43.6296,42.5844,42.7393,70017.646667264,0
+CSR.US,D,20100917,000000,43.2628,43.3687,42.4805,43.2138,69490.331620547,0
+CSR.US,D,20100920,000000,43.4237,44.155,42.7393,44.1031,113708.29916463,0
+CSR.US,D,20100921,000000,44.0511,44.2589,43.4736,43.4736,58011.794800926,0
+CSR.US,D,20100922,000000,43.4237,43.8393,43.2138,43.2138,47791.878421629,0
+CSR.US,D,20100923,000000,43.0021,43.4237,42.4275,42.4805,61132.847108376,0
+CSR.US,D,20100924,000000,43.106,43.8942,43.0021,43.8393,60721.806559389,0
+CSR.US,D,20100927,000000,43.8393,43.8393,43.106,43.1589,35647.313119405,0
+CSR.US,D,20100928,000000,43.5795,43.9452,43.0021,43.8942,83216.842062921,0
+CSR.US,D,20100929,000000,43.8942,43.8942,43.4237,43.7874,46943.278578557,0
+CSR.US,D,20100930,000000,43.9825,44.0874,43.4992,43.8707,79446.08050062,0
+CSR.US,D,20101001,000000,44.155,44.155,43.7364,44.155,53324.096629344,0
+CSR.US,D,20101004,000000,44.155,44.3649,43.8393,44.2589,69714.721002129,0
+CSR.US,D,20101005,000000,44.4668,44.9413,44.4158,44.8344,91025.592541952,0
+CSR.US,D,20101006,000000,44.6756,44.9413,44.4158,44.8344,40578.779755522,0
+CSR.US,D,20101007,000000,44.9914,45.1492,44.6756,45.0453,46802.525239202,0
+CSR.US,D,20101008,000000,44.9914,44.9914,44.5746,44.8874,54400.145709201,0
+CSR.US,D,20101011,000000,44.9413,45.0453,44.6756,44.9413,32003.025572176,0
+CSR.US,D,20101012,000000,44.8344,44.9413,44.5746,44.8344,37771.872582286,0
+CSR.US,D,20101013,000000,44.9413,45.359,44.6756,45.1492,66911.893635831,0
+CSR.US,D,20101014,000000,45.2541,45.412,44.6756,45.0962,55240.585938396,0
+CSR.US,D,20101015,000000,45.5649,45.5649,44.8344,44.8344,82958.794274103,0
+CSR.US,D,20101018,000000,45.0453,45.513,44.9413,45.513,76328.088048373,0
+CSR.US,D,20101019,000000,44.9413,45.9865,44.9413,45.6198,72982.646359341,0
+CSR.US,D,20101020,000000,45.8845,46.5659,45.6766,46.2483,43575.397951368,0
+CSR.US,D,20101021,000000,46.511,46.615,45.6766,46.0424,38459.320051312,0
+CSR.US,D,20101022,000000,46.2483,46.2483,45.6766,45.9865,27871.201095875,0
+CSR.US,D,20101025,000000,46.2483,46.615,46.0424,46.46,39197.765107062,0
+CSR.US,D,20101026,000000,46.1463,46.5659,46.0424,46.2483,34618.181819333,0
+CSR.US,D,20101027,000000,46.0894,46.2483,45.6766,46.0424,49439.100472783,0
+CSR.US,D,20101028,000000,46.0894,46.46,45.8306,45.9374,31217.662736641,0
+CSR.US,D,20101029,000000,45.809,46.359,45.809,46.0855,31918.369578216,0
+CSR.US,D,20101101,000000,46.3022,46.615,45.8306,46.1463,47732.72122103,0
+CSR.US,D,20101102,000000,46.46,46.8796,45.9374,46.8796,54721.430505555,0
+CSR.US,D,20101103,000000,46.6669,46.8267,46.1463,46.46,28748.359587512,0
+CSR.US,D,20101104,000000,46.8796,47.1924,46.7748,47.1924,75077.627221924,0
+CSR.US,D,20101105,000000,47.1404,47.1404,46.8796,47.1404,30220.149940338,0
+CSR.US,D,20101108,000000,46.8267,47.1404,46.615,47.0336,28680.022821302,0
+CSR.US,D,20101109,000000,47.2453,47.2453,46.1982,46.615,58094.410891418,0
+CSR.US,D,20101110,000000,46.7748,46.9856,46.4081,46.7199,70427.667264517,0
+CSR.US,D,20101111,000000,46.3542,46.8796,46.3542,46.511,26054.6670568,0
+CSR.US,D,20101112,000000,46.1982,46.615,46.1982,46.2483,40501.263423703,0
+CSR.US,D,20101115,000000,46.3542,46.8267,46.1982,46.3022,47605.227254223,0
+CSR.US,D,20101116,000000,46.1463,46.5659,45.5649,45.7757,80623.104802187,0
+CSR.US,D,20101117,000000,45.6198,46.3022,45.5649,45.8845,59038.886197528,0
+CSR.US,D,20101118,000000,46.0894,46.511,45.9865,46.1982,48886.286632706,0
+CSR.US,D,20101119,000000,46.2483,46.2483,45.6766,46.0424,42134.206150575,0
+CSR.US,D,20101122,000000,45.7257,46.46,45.7257,46.3542,32663.954296106,0
+CSR.US,D,20101123,000000,46.0424,46.1982,45.8306,46.1463,24688.951684358,0
+CSR.US,D,20101124,000000,46.1982,47.0336,46.1982,47.0336,45992.68356204,0
+CSR.US,D,20101126,000000,46.6669,47.1404,46.615,47.0905,14331.341820908,0
+CSR.US,D,20101129,000000,46.6669,47.0905,46.615,46.8267,58271.882493214,0
+CSR.US,D,20101130,000000,46.4336,46.7532,46.2228,46.3806,68272.509249601,0
+CSR.US,D,20101201,000000,46.9267,47.0336,46.6669,46.7199,49919.497739714,0
+CSR.US,D,20101202,000000,46.8267,47.0336,46.6669,47.0336,37116.043617028,0
+CSR.US,D,20101203,000000,46.7748,47.0905,46.7199,47.0905,36843.716503928,0
+CSR.US,D,20101206,000000,46.9856,47.4013,46.7199,47.4013,27974.216221056,0
+CSR.US,D,20101207,000000,47.5582,48.3964,47.5061,48.2915,70316.492525462,0
+CSR.US,D,20101208,000000,48.4513,48.4513,47.9229,48.0817,48088.684376357,0
+CSR.US,D,20101209,000000,48.1875,48.7641,48.0297,48.5013,63945.873992019,0
+CSR.US,D,20101210,000000,48.6592,48.92,47.9778,48.2915,56176.901630631,0
+CSR.US,D,20101213,000000,48.6053,48.6053,47.8209,47.8209,33257.566205562,0
+CSR.US,D,20101214,000000,47.9778,48.1395,47.7659,48.0297,38592.933728527,0
+CSR.US,D,20101215,000000,47.5582,48.0817,47.1924,47.2453,76738.108645626,0
+CSR.US,D,20101216,000000,47.1287,47.1287,46.2757,46.3806,80499.690642317,0
+CSR.US,D,20101217,000000,46.4081,46.6669,45.8306,46.4081,91125.54781193,0
+CSR.US,D,20101220,000000,46.0894,46.9267,46.0894,46.7199,57497.739126757,0
+CSR.US,D,20101221,000000,47.0336,47.0905,46.6669,47.0905,58421.815398179,0
+CSR.US,D,20101222,000000,47.1404,47.6131,47.0336,47.4013,37503.625276123,0
+CSR.US,D,20101223,000000,47.3523,47.6131,46.9267,46.9267,51148.53957974,0
+CSR.US,D,20101227,000000,47.0336,47.4522,46.9267,47.3523,42039.35063927,0
+CSR.US,D,20101228,000000,47.5061,47.9229,47.2974,47.9229,38190.052793415,0
+CSR.US,D,20101229,000000,48.065,48.2298,47.9023,48.1777,48337.552599566,0
+CSR.US,D,20101230,000000,47.416,47.5797,46.6512,47.3601,45538.805040205,0
+CSR.US,D,20101231,000000,47.4522,47.6229,47.0012,47.0012,26023.048553033,0
+CSR.US,D,20110103,000000,47.1924,47.5582,46.9267,47.4522,69929.930818101,0
+CSR.US,D,20110104,000000,47.6131,47.6131,46.4081,46.46,70327.71199454,0
+CSR.US,D,20110105,000000,46.2483,46.8796,46.1982,46.7199,33304.483985348,0
+CSR.US,D,20110106,000000,46.615,46.7199,46.2483,46.3542,31802.095080487,0
+CSR.US,D,20110107,000000,46.5659,46.7199,45.9374,46.46,44538.232388699,0
+CSR.US,D,20110110,000000,46.3022,46.8796,45.9374,46.7748,53600.503549383,0
+CSR.US,D,20110111,000000,47.0336,47.663,46.511,47.663,103920.84232074,0
+CSR.US,D,20110112,000000,47.717,47.9229,47.1924,47.6131,46108.958059768,0
+CSR.US,D,20110113,000000,47.4013,48.1875,47.2974,47.717,48232.497570916,0
+CSR.US,D,20110114,000000,47.9229,48.2915,47.5061,48.1875,50530.448828656,0
+CSR.US,D,20110118,000000,47.717,48.1395,47.5582,48.0297,45223.639954256,0
+CSR.US,D,20110119,000000,47.9778,48.1395,47.0905,47.1924,31556.286712482,0
+CSR.US,D,20110120,000000,46.9856,47.5582,46.9856,47.0905,38172.713613929,0
+CSR.US,D,20110121,000000,47.4522,47.4522,46.8267,47.0336,35187.314887162,0
+CSR.US,D,20110124,000000,47.1404,47.7659,47.1404,47.717,26890.007527324,0
+CSR.US,D,20110125,000000,47.4522,48.1395,47.4013,48.0817,44396.459097609,0
+CSR.US,D,20110126,000000,47.9778,48.1875,47.7659,48.1395,48699.635465299,0
+CSR.US,D,20110127,000000,48.1395,48.1395,47.9229,48.0297,33418.718579607,0
+CSR.US,D,20110128,000000,47.9229,47.9778,46.8796,46.8796,72491.029623331,0
+CSR.US,D,20110131,000000,47.1728,47.3973,46.7218,46.8355,50587.566125786,0
+CSR.US,D,20110201,000000,47.1924,47.2453,46.6669,46.8796,47057.513172817,0
+CSR.US,D,20110202,000000,46.6669,47.2974,46.6669,46.9267,26194.400444422,0
+CSR.US,D,20110203,000000,46.8267,47.2974,46.6669,46.7748,27420.382429244,0
+CSR.US,D,20110204,000000,47.2974,47.3523,46.615,46.7199,32830.206428824,0
+CSR.US,D,20110207,000000,46.6669,47.2974,46.615,47.0336,40072.883695229,0
+CSR.US,D,20110208,000000,46.9267,47.2974,46.7199,47.0336,38107.436702924,0
+CSR.US,D,20110209,000000,46.8267,47.1404,46.6669,47.1404,32996.45856154,0
+CSR.US,D,20110210,000000,46.8601,47.3425,46.8601,47.1826,29013.547038472,0
+CSR.US,D,20110211,000000,46.8796,47.5061,46.8796,47.4522,32863.864836061,0
+CSR.US,D,20110214,000000,47.5582,47.5582,47.1404,47.4013,27870.181144141,0
+CSR.US,D,20110215,000000,47.3523,47.8738,47.3523,47.717,34627.361384944,0
+CSR.US,D,20110216,000000,47.5061,47.9229,47.3523,47.5582,26808.411388567,0
+CSR.US,D,20110218,000000,47.6131,47.8738,47.5582,47.8738,27954.837138101,0
+CSR.US,D,20110222,000000,46.615,47.9229,46.615,47.6131,46765.806976761,0
+CSR.US,D,20110223,000000,47.717,47.9229,47.663,47.663,30475.137873953,0
+CSR.US,D,20110224,000000,47.5582,47.9229,47.3523,47.8738,46640.352913423,0
+CSR.US,D,20110225,000000,47.663,48.4631,47.663,48.4631,52838.599603741,0
+CSR.US,D,20110228,000000,48.1209,48.9925,48.065,48.8249,64471.149135266,0
+CSR.US,D,20110301,000000,48.8347,48.8347,48.4092,48.4631,48006.068285865,0
+CSR.US,D,20110302,000000,48.4092,48.4631,48.0347,48.3572,33673.706513222,0
+CSR.US,D,20110303,000000,48.515,48.8896,48.4092,48.8896,52454.077799849,0
+CSR.US,D,20110304,000000,48.9965,48.9965,48.6758,48.7827,31041.21108658,0
+CSR.US,D,20110307,000000,48.7111,48.7641,48.4513,48.5543,43218.414844306,0
+CSR.US,D,20110308,000000,48.7827,49.6376,48.6758,49.4229,60159.8131537,0
+CSR.US,D,20110309,000000,49.4229,49.6896,49.0494,49.4748,30863.739484783,0
+CSR.US,D,20110310,000000,49.5317,49.5317,48.515,48.515,58644.164876291,0
+CSR.US,D,20110311,000000,48.7827,49.318,48.515,49.2122,39713.860684699,0
+CSR.US,D,20110314,000000,49.0494,49.2611,48.6219,49.1572,56578.762614009,0
+CSR.US,D,20110315,000000,48.515,49.0494,47.9816,48.7297,78552.602781232,0
+CSR.US,D,20110316,000000,48.6219,48.8347,47.3924,47.7659,75735.496090651,0
+CSR.US,D,20110317,000000,48.3405,48.4483,47.7973,47.9023,57758.846770779,0
+CSR.US,D,20110318,000000,48.2504,48.6219,48.0895,48.3013,77922.272609335,0
+CSR.US,D,20110321,000000,48.3572,49.0494,48.2504,48.9425,38776.52504073,0
+CSR.US,D,20110322,000000,48.6219,49.318,48.6219,49.1572,30478.197729157,0
+CSR.US,D,20110323,000000,48.9965,49.318,48.2504,48.7297,41248.888045063,0
+CSR.US,D,20110324,000000,49.1572,49.1572,48.6219,48.7297,35101.638941469,0
+CSR.US,D,20110325,000000,48.8896,49.4229,48.8347,49.0494,42156.645088733,0
+CSR.US,D,20110328,000000,48.9965,49.6896,48.7827,49.1023,35778.88689315,0
+CSR.US,D,20110329,000000,50.0092,50.0651,49.2611,49.9563,50832.354542057,0
+CSR.US,D,20110330,000000,50.0651,50.1181,49.6896,50.1181,28639.224751924,0
+CSR.US,D,20110331,000000,50.0455,50.72,49.875,50.72,63478.736097636,0
+CSR.US,D,20110401,000000,50.4357,50.7044,50.2769,50.5995,42419.792636224,0
+CSR.US,D,20110404,000000,50.3838,51.2927,50.3838,50.9141,71056.977484679,0
+CSR.US,D,20110405,000000,51.0239,51.0239,50.5446,50.5446,40941.88257299,0
+CSR.US,D,20110406,000000,50.5446,51.075,50.2769,50.5446,57116.277178069,0
+CSR.US,D,20110407,000000,50.5995,50.7044,50.0651,50.3838,41389.641384419,0
+CSR.US,D,20110408,000000,50.7044,50.7044,49.5317,49.6376,48877.107067095,0
+CSR.US,D,20110411,000000,49.5837,50.5995,49.5837,49.6896,27383.664166803,0
+CSR.US,D,20110412,000000,49.6376,50.1181,49.369,49.4229,28888.092975132,0
+CSR.US,D,20110413,000000,49.5317,49.7446,48.9425,49.2611,50827.254783384,0
+CSR.US,D,20110414,000000,49.4748,50.0651,49.1023,50.0092,47857.155332634,0
+CSR.US,D,20110415,000000,49.7965,50.168,49.6896,50.0651,81905.184132405,0
+CSR.US,D,20110418,000000,49.7965,49.9034,49.5317,49.6376,28645.344462331,0
+CSR.US,D,20110419,000000,49.9563,50.0651,49.6376,49.7446,21867.765186839,0
+CSR.US,D,20110420,000000,50.1181,50.1181,49.6376,50.1181,31654.20207899,0
+CSR.US,D,20110421,000000,49.7965,50.168,49.6376,49.6896,37732.094464642,0
+CSR.US,D,20110425,000000,49.9034,50.168,49.369,49.9034,48115.203121453,0
+CSR.US,D,20110426,000000,49.9034,50.5995,49.7446,50.2769,44048.655556158,0
+CSR.US,D,20110427,000000,50.1181,50.3838,49.7965,50.0651,39985.167846066,0
+CSR.US,D,20110428,000000,49.9563,50.4357,49.9563,50.3838,75748.755463199,0
+CSR.US,D,20110429,000000,50.4935,50.4935,49.9847,50.2131,60648.370034507,0
+CSR.US,D,20110502,000000,50.4907,50.6485,49.7965,49.9034,48183.539887662,0
+CSR.US,D,20110503,000000,49.9151,50.2956,49.4249,49.971,37221.098645677,0
+CSR.US,D,20110504,000000,49.8484,50.1181,49.5317,49.6376,34393.792437752,0
+CSR.US,D,20110505,000000,49.8612,49.8612,49.371,49.4788,44825.858777817,0
+CSR.US,D,20110506,000000,49.4748,49.8484,49.369,49.369,32571.138688271,0
+CSR.US,D,20110509,000000,49.7965,49.7965,49.369,49.6896,24637.954097635,0
+CSR.US,D,20110510,000000,49.8484,50.4357,49.7965,50.4357,33030.116968778,0
+CSR.US,D,20110511,000000,50.4063,50.5662,49.6955,49.6955,36194.007249076,0
+CSR.US,D,20110512,000000,49.6896,50.5446,49.4748,50.5446,30566.933530055,0
+CSR.US,D,20110513,000000,50.5446,50.5446,49.5317,49.6376,33926.654543369,0
+CSR.US,D,20110516,000000,49.5837,50.1181,49.5317,49.5317,35514.719393925,0
+CSR.US,D,20110517,000000,50.0092,50.1181,49.5317,49.8484,29903.964902655,0
+CSR.US,D,20110518,000000,49.7965,50.2229,49.6376,50.2229,37554.622862846,0
+CSR.US,D,20110519,000000,50.2769,50.7044,50.168,50.6485,27576.435044616,0
+CSR.US,D,20110520,000000,50.5132,50.7318,50.2416,50.3505,38089.077571704,0
+CSR.US,D,20110523,000000,50.5446,50.5446,50.168,50.3328,30953.495237416,0
+CSR.US,D,20110524,000000,50.5446,50.5995,50.168,50.168,38872.40050377,0
+CSR.US,D,20110525,000000,50.168,50.6485,49.9563,50.6485,27974.216221056,0
+CSR.US,D,20110526,000000,50.5446,50.972,50.2229,50.9141,33928.694446838,0
+CSR.US,D,20110527,000000,50.8406,51.4946,50.6788,51.0583,43875.263761299,0
+CSR.US,D,20110531,000000,51.2857,52.0613,51.2857,51.7269,148564.12973809,0
+CSR.US,D,20110601,000000,51.7181,52.3074,49.4229,49.4748,108771.73276984,0
+CSR.US,D,20110602,000000,49.4788,50.1348,49.4249,49.8612,68032.820592003,0
+CSR.US,D,20110603,000000,49.6955,50.1348,49.6445,49.7553,33853.218018487,0
+CSR.US,D,20110606,000000,49.971,49.971,49.4249,49.4249,55912.734131405,0
+CSR.US,D,20110607,000000,49.8612,50.4063,49.8612,49.971,42997.085317929,0
+CSR.US,D,20110608,000000,50.0259,50.2416,49.5367,49.6955,60940.076230563,0
+CSR.US,D,20110609,000000,49.9151,49.9151,49.371,49.4788,51186.277793914,0
+CSR.US,D,20110610,000000,49.371,49.9151,49.2611,49.6955,94371.034230984,0
+CSR.US,D,20110613,000000,50.0259,50.5662,49.5886,50.3505,46652.592334236,0
+CSR.US,D,20110614,000000,50.8406,50.8406,50.4063,50.5662,42362.675339094,0
+CSR.US,D,20110615,000000,50.3505,50.3505,47.9582,48.014,131932.79675597,0
+CSR.US,D,20110616,000000,48.0229,49.0729,46.6394,46.9169,148448.8751921,0
+CSR.US,D,20110617,000000,47.1973,47.4669,46.5983,46.9238,165434.13142607,0
+CSR.US,D,20110620,000000,46.9238,47.5238,46.762,46.9836,153022.33876941,0
+CSR.US,D,20110621,000000,47.2513,47.5238,46.8149,47.0336,160436.36792722,0
+CSR.US,D,20110622,000000,46.9238,47.2513,46.7061,46.7061,91414.194152783,0
+CSR.US,D,20110623,000000,46.5443,47.3052,46.11,46.11,117130.23723374,0
+CSR.US,D,20110624,000000,46.3267,46.7061,45.9482,46.1591,175342.96252636,0
+CSR.US,D,20110627,000000,46.1591,46.9836,46.1591,46.8149,68160.314558811,0
+CSR.US,D,20110628,000000,46.762,47.3601,46.762,47.3601,88619.52640036,0
+CSR.US,D,20110629,000000,47.4669,47.5238,47.0915,47.3052,67031.227988763,0
+CSR.US,D,20110630,000000,47.2307,47.6229,46.9503,47.063,55429.277009271,0
+CSR.US,D,20110701,000000,46.7061,46.7061,44.2609,44.7521,183554.59394051,0
+CSR.US,D,20110705,000000,44.3168,45.1855,43.8805,44.2609,100726.35348841,0
+CSR.US,D,20110706,000000,44.5933,45.4188,44.5374,45.1433,122489.0636466,0
+CSR.US,D,20110707,000000,45.2943,45.7816,44.9658,45.4051,75925.207113261,0
+CSR.US,D,20110708,000000,44.9139,45.5629,44.9139,45.3463,64302.85709908,0
+CSR.US,D,20110711,000000,45.0237,45.509,44.9658,45.1316,51218.916249417,0
+CSR.US,D,20110712,000000,44.858,46.0542,44.858,45.1855,54647.993980674,0
+CSR.US,D,20110713,000000,45.4571,45.6766,44.5874,44.7521,67752.333865026,0
+CSR.US,D,20110714,000000,44.6423,45.2943,44.4766,44.4766,51151.599434942,0
+CSR.US,D,20110715,000000,44.8031,45.4051,44.6943,45.4051,78948.344054203,0
+CSR.US,D,20110718,000000,45.4051,45.509,44.4266,44.5345,45950.865540927,0
+CSR.US,D,20110719,000000,44.8119,45.0894,44.4795,45.0345,45659.159344872,0
+CSR.US,D,20110720,000000,44.858,45.4571,44.6943,45.0747,24918.440824611,0
+CSR.US,D,20110721,000000,45.2943,45.7287,45.0237,45.1316,58985.848707336,0
+CSR.US,D,20110722,000000,45.2394,45.4051,44.858,45.4051,29631.637789555,0
+CSR.US,D,20110725,000000,45.4051,45.4571,44.858,44.9139,40932.70300738,0
+CSR.US,D,20110726,000000,45.1433,45.3668,44.5374,44.5374,42398.3736498,0
+CSR.US,D,20110727,000000,44.5874,45.1855,43.8805,43.8805,78525.064084401,0
+CSR.US,D,20110728,000000,43.8707,45.255,43.8187,44.0364,37552.582959377,0
+CSR.US,D,20110729,000000,44.5374,44.5374,43.7069,44.2031,63382.860634596,0
+CSR.US,D,20110801,000000,44.5345,44.5874,43.8247,44.1511,65716.510203042,0
+CSR.US,D,20110802,000000,44.0953,44.3168,43.3746,43.4325,55554.73107261,0
+CSR.US,D,20110803,000000,43.5541,44.1001,43.0628,43.608,74281.04491731,0
+CSR.US,D,20110804,000000,43.2628,43.76,42.2157,42.2157,88447.154557236,0
+CSR.US,D,20110805,000000,42.5755,42.7932,41.052,41.052,120825.52236769,0
+CSR.US,D,20110808,000000,39.692,41.1069,37.5164,38.5518,182145.02064347,0
+CSR.US,D,20110809,000000,39.2558,41.8716,38.0606,41.7598,145799.04058597,0
+CSR.US,D,20110810,000000,41.2147,42.4677,39.3136,39.4196,112763.82385852,0
+CSR.US,D,20110811,000000,39.4196,41.9245,39.4196,41.2147,95741.849362099,0
+CSR.US,D,20110812,000000,41.4902,41.6501,40.2921,40.7255,46085.499169876,0
+CSR.US,D,20110815,000000,40.2372,42.0853,40.2372,41.9755,36013.475792075,0
+CSR.US,D,20110816,000000,41.9245,42.1412,41.3274,41.4304,62452.664652768,0
+CSR.US,D,20110817,000000,41.598,42.2481,41.3785,42.1412,44506.613884931,0
+CSR.US,D,20110818,000000,41.3274,41.7598,40.346,40.5627,97862.329018044,0
+CSR.US,D,20110819,000000,40.0558,41.1049,40.0558,40.2216,52904.896466481,0
+CSR.US,D,20110822,000000,41.052,42.4677,39.9097,40.3999,42330.036883592,0
+CSR.US,D,20110823,000000,40.5627,41.8716,40.2921,41.7598,68928.33821486,0
+CSR.US,D,20110824,000000,41.6501,42.3589,40.8343,42.0853,36827.397276176,0
+CSR.US,D,20110825,000000,42.0314,42.1971,40.4549,40.7255,50301.979640137,0
+CSR.US,D,20110826,000000,42.1,42.1,39.945,40.8853,44326.082427931,0
+CSR.US,D,20110829,000000,41.052,42.303,41.052,42.0314,62074.262559284,0
+CSR.US,D,20110830,000000,42.0314,42.7932,40.999,42.5755,46173.21501904,0
+CSR.US,D,20110831,000000,42.8393,42.8393,42.1618,42.2775,56824.570982013,0
+CSR.US,D,20110901,000000,42.0853,42.5187,40.999,41.1069,63197.229418924,0
+CSR.US,D,20110902,000000,41.2637,42.2775,40.1372,40.2519,50197.944563222,0
+CSR.US,D,20110906,000000,39.5009,41.2735,39.5009,40.0558,44363.820642106,0
+CSR.US,D,20110907,000000,40.4401,41.2735,39.945,41.1598,61118.567784093,0
+CSR.US,D,20110908,000000,41.1049,41.7108,40.497,40.9941,61008.412996771,0
+CSR.US,D,20110909,000000,40.9941,40.9941,39.3342,39.6686,81357.470050999,0
+CSR.US,D,20110912,000000,40.6098,43.3746,40.497,42.8765,131879.75926578,0
+CSR.US,D,20110913,000000,43.0422,43.4844,41.4931,41.8794,59651.877189939,0
+CSR.US,D,20110914,000000,42.2676,42.4324,41.3823,41.8275,68537.696700561,0
+CSR.US,D,20110915,000000,42.3235,42.3235,41.4931,41.7687,57843.50276474,0
+CSR.US,D,20110916,000000,41.7687,42.1559,41.1049,42.1,78011.008410233,0
+CSR.US,D,20110919,000000,42.0471,42.0471,41.3284,41.3823,36463.274506973,0
+CSR.US,D,20110920,000000,41.3823,41.9363,40.7764,40.7764,46546.517353852,0
+CSR.US,D,20110921,000000,40.8265,42.0471,39.3901,39.446,57220.312254984,0
+CSR.US,D,20110922,000000,39.1126,42.1,39.1126,40.6637,124670.74040661,0
+CSR.US,D,20110923,000000,40.6637,41.6599,40.3323,41.2157,58673.743476591,0
+CSR.US,D,20110926,000000,41.4372,41.9363,40.5509,40.8853,58561.548785801,0
+CSR.US,D,20110927,000000,41.2157,41.552,40.3323,40.6637,72484.909912924,0
+CSR.US,D,20110928,000000,41.4931,41.552,40.1107,40.2745,85680.025501644,0
+CSR.US,D,20110929,000000,40.7764,41.2735,40.2745,41.2157,63137.052266592,0
+CSR.US,D,20110930,000000,40.5735,41.6059,39.8284,39.8284,81401.32797558,0
+CSR.US,D,20111003,000000,39.9999,40.3862,38.2851,38.2851,113740.93762013,0
+CSR.US,D,20111004,000000,38.2851,41.552,38.0077,41.3823,122773.63018052,0
+CSR.US,D,20111005,000000,41.2157,41.2157,39.3342,40.4401,67643.199029439,0
+CSR.US,D,20111006,000000,40.1657,41.051,39.9999,40.9392,63825.519687352,0
+CSR.US,D,20111007,000000,40.8853,40.8853,38.892,39.0587,46283.369806362,0
+CSR.US,D,20111010,000000,39.5009,40.6637,38.892,40.6637,66077.573117042,0
+CSR.US,D,20111011,000000,40.3862,40.3862,39.5009,40.1107,44483.154995038,0
+CSR.US,D,20111012,000000,40.3323,40.6637,39.8891,40.2745,65375.846323733,0
+CSR.US,D,20111013,000000,40.0558,40.4401,39.6117,40.0558,40293.193269873,0
+CSR.US,D,20111014,000000,40.3862,40.6098,40.1107,40.5509,39467.03236496,0
+CSR.US,D,20111017,000000,40.3323,40.6637,39.2822,39.3342,69533.169593395,0
+CSR.US,D,20111018,000000,39.446,40.5509,39.446,40.2745,64478.288797407,0
+CSR.US,D,20111019,000000,40.497,40.6637,39.7225,39.945,49323.845926789,0
+CSR.US,D,20111020,000000,39.7774,40.2216,39.0038,40.0558,55091.672985165,0
+CSR.US,D,20111021,000000,40.6637,40.6637,39.9999,40.497,72951.027855573,0
+CSR.US,D,20111024,000000,40.6637,41.2735,40.2745,41.051,51267.873932671,0
+CSR.US,D,20111025,000000,40.9941,40.9941,39.6686,39.8891,59759.992073791,0
+CSR.US,D,20111026,000000,40.2745,40.4401,39.6686,39.7774,56352.333328958,0
+CSR.US,D,20111027,000000,40.497,42.5981,40.4401,42.4912,114109.14019627,0
+CSR.US,D,20111028,000000,41.9363,42.5442,40.9392,40.9941,68133.795813715,0
+CSR.US,D,20111031,000000,40.3999,41.2607,40.3431,40.9755,62377.188224418,0
+CSR.US,D,20111101,000000,40.6637,40.6637,39.3342,39.446,106736.92905958,0
+CSR.US,D,20111102,000000,39.8891,40.4401,39.3901,39.8322,65830.744797302,0
+CSR.US,D,20111103,000000,40.1657,40.2745,39.5568,40.2216,56030.028580869,0
+CSR.US,D,20111104,000000,39.9676,40.3626,39.6283,39.8548,39739.359478061,0
+CSR.US,D,20111107,000000,39.6686,40.2745,39.3901,40.1107,39423.174440378,0
+CSR.US,D,20111108,000000,40.1107,40.8265,39.5568,40.7764,47053.433365879,0
+CSR.US,D,20111109,000000,39.8891,40.2216,39.2254,39.2822,64090.707138312,0
+CSR.US,D,20111110,000000,39.8322,40.0558,39.0587,39.446,47870.414705183,0
+CSR.US,D,20111111,000000,39.945,40.1107,39.6117,39.945,47515.47150159,0
+CSR.US,D,20111114,000000,39.6117,39.945,39.0038,39.1715,53775.935247711,0
+CSR.US,D,20111115,000000,39.1126,40.1107,39.0038,39.9999,53631.102101417,0
+CSR.US,D,20111116,000000,39.7774,40.497,39.5009,39.8891,62875.94462257,0
+CSR.US,D,20111117,000000,39.9999,40.5509,39.5009,39.7225,48051.966113917,0
+CSR.US,D,20111118,000000,39.7225,40.1657,39.3901,40.1107,37976.882880913,0
+CSR.US,D,20111121,000000,39.6117,39.9999,39.2822,39.2822,55777.080550723,0
+CSR.US,D,20111122,000000,39.2822,39.5568,39.0038,39.0038,37774.93243749,0
+CSR.US,D,20111123,000000,38.9509,39.1126,38.2851,38.2851,67999.162184766,0
+CSR.US,D,20111125,000000,38.4508,38.8362,38.0626,38.1175,24531.879117251,0
+CSR.US,D,20111128,000000,39.1126,39.2254,38.3381,38.7832,59236.756834014,0
+CSR.US,D,20111129,000000,38.9509,38.9509,38.1734,38.3381,31050.390652189,0
+CSR.US,D,20111130,000000,39.3823,39.9029,38.8568,38.8568,205014.37843356,0
+CSR.US,D,20111201,000000,38.7832,38.8362,38.1734,38.1734,68729.44762664,0
+CSR.US,D,20111202,000000,38.6695,39.2822,38.3381,38.7832,50610.005063944,0
+CSR.US,D,20111205,000000,39.3342,39.6117,38.7832,39.3901,62062.02313847,0
+CSR.US,D,20111206,000000,39.292,40.1372,38.7861,40.0245,53175.183676113,0
+CSR.US,D,20111207,000000,39.4038,40.3049,39.4038,40.3049,49306.506747303,0
+CSR.US,D,20111208,000000,39.9107,39.9676,39.292,39.3479,49162.693552744,0
+CSR.US,D,20111209,000000,39.4038,40.3049,39.3479,40.2519,49808.323000658,0
+CSR.US,D,20111212,000000,39.8322,39.9999,39.2822,39.5568,38902.999055803,0
+CSR.US,D,20111213,000000,39.9999,40.1657,38.5616,38.6156,50654.882940261,0
+CSR.US,D,20111214,000000,38.4508,39.3342,38.4508,39.0587,87419.043208899,0
+CSR.US,D,20111215,000000,39.2254,40.3862,38.892,40.3862,73867.964464853,0
+CSR.US,D,20111216,000000,40.6989,41.2039,40.4754,41.152,106578.83654074,0
+CSR.US,D,20111219,000000,41.1598,41.6599,40.3862,40.4401,42789.015164099,0
+CSR.US,D,20111220,000000,40.9392,41.6068,40.8265,41.6068,64947.466595259,0
+CSR.US,D,20111221,000000,41.4902,41.9952,41.0931,41.8275,39808.716196005,0
+CSR.US,D,20111222,000000,42.051,42.556,41.7098,41.8804,48427.308352198,0
+CSR.US,D,20111223,000000,41.9383,42.2775,41.7098,41.8804,17084.191552218,0
+CSR.US,D,20111227,000000,41.6569,42.503,41.5451,42.2775,30859.659677846,0
+CSR.US,D,20111228,000000,42.2775,42.503,41.8275,41.8275,41352.923121978,0
+CSR.US,D,20111229,000000,41.8275,42.503,41.7677,41.9952,45030.869076444,0
+CSR.US,D,20111230,000000,42.0206,42.0824,41.0147,41.0735,61803.975349651,0
+CSR.US,D,20120103,000000,41.8804,42.1618,41.3206,41.8804,52605.03065655,0
+CSR.US,D,20120104,000000,41.7677,41.7677,40.9823,40.9823,65947.019295031,0
+CSR.US,D,20120105,000000,40.9226,41.5451,40.5863,41.5451,33696.145451381,0
+CSR.US,D,20120106,000000,41.5451,41.7098,41.152,41.3206,46173.21501904,0
+CSR.US,D,20120109,000000,41.3206,41.5451,41.0931,41.2637,44919.694337387,0
+CSR.US,D,20120110,000000,41.3735,41.7677,41.3735,41.6569,48757.772714163,0
+CSR.US,D,20120111,000000,41.7677,42.2775,41.3735,42.2177,47219.685498597,0
+CSR.US,D,20120112,000000,41.9952,42.2177,41.2637,41.3735,50935.369667237,0
+CSR.US,D,20120113,000000,41.2637,41.6569,41.0372,41.3206,50894.571597858,0
+CSR.US,D,20120117,000000,41.8334,41.8334,40.6294,40.9146,79887.719601641,0
+CSR.US,D,20120118,000000,40.9823,41.4902,40.7548,41.0931,52246.007646019,0
+CSR.US,D,20120119,000000,41.0931,41.3735,40.8706,41.152,45944.745830521,0
+CSR.US,D,20120120,000000,40.9226,41.3735,40.9226,41.3735,59396.889256323,0
+CSR.US,D,20120123,000000,41.3735,41.4284,40.8706,41.2039,40390.088684647,0
+CSR.US,D,20120124,000000,40.8706,41.4902,40.8706,41.3735,56777.653202228,0
+CSR.US,D,20120125,000000,41.4902,41.7098,41.0931,41.6569,44482.135043304,0
+CSR.US,D,20120126,000000,41.603,42.2775,41.4902,42.104,41469.197619707,0
+CSR.US,D,20120127,000000,41.9383,42.3883,41.8275,42.1618,51389.248189072,0
+CSR.US,D,20120130,000000,41.9383,42.104,41.6569,41.7098,36839.63669699,0
+CSR.US,D,20120131,000000,41.552,42.0206,41.3128,41.7853,54564.357938448,0
+CSR.US,D,20120201,000000,41.9952,43.4579,41.9952,43.2893,81129.00086248,0
+CSR.US,D,20120202,000000,43.2344,43.3462,42.8923,43.2344,40854.166723826,0
+CSR.US,D,20120203,000000,43.3462,43.906,43.2344,43.8531,58814.496815947,0
+CSR.US,D,20120206,000000,43.5158,43.7393,43.1177,43.2893,34294.85711951,0
+CSR.US,D,20120207,000000,43.4579,43.4579,43.0069,43.2893,33853.218018487,0
+CSR.US,D,20120208,000000,43.3177,43.5501,42.9187,43.3177,34057.208365381,0
+CSR.US,D,20120209,000000,43.3756,43.7805,42.9756,43.0315,30678.108269112,0
+CSR.US,D,20120210,000000,42.7805,42.7805,42.3305,42.3883,34387.672727346,0
+CSR.US,D,20120213,000000,42.7255,43.1756,42.503,43.1177,37970.763170506,0
+CSR.US,D,20120214,000000,42.8393,42.8923,42.3883,42.556,31443.072069957,0
+CSR.US,D,20120215,000000,42.8393,42.8393,42.2775,42.503,38124.775882409,0
+CSR.US,D,20120216,000000,42.8393,43.3462,42.3883,43.3462,34952.725988236,0
+CSR.US,D,20120217,000000,43.3462,43.3991,42.7805,43.2893,37071.165740712,0
+CSR.US,D,20120221,000000,43.1756,43.2344,42.3305,42.7255,32330.430078938,0
+CSR.US,D,20120222,000000,42.556,42.7255,42.3305,42.3883,30023.299255588,0
+CSR.US,D,20120223,000000,42.4412,43.3991,42.3883,43.3991,34912.947870593,0
+CSR.US,D,20120224,000000,43.2619,43.5501,42.8619,42.9187,21792.288758489,0
+CSR.US,D,20120227,000000,42.8923,43.2344,42.556,43.1756,22407.319654369,0
+CSR.US,D,20120228,000000,43.3462,43.4579,43.0618,43.4579,47254.363857568,0
+CSR.US,D,20120229,000000,43.4579,43.7472,42.9354,42.9354,76158.776060452,0
+CSR.US,D,20120301,000000,43.1177,43.4579,42.4412,42.503,52912.036128622,0
+CSR.US,D,20120302,000000,42.5775,42.9756,42.0647,42.0647,53610.703066728,0
+CSR.US,D,20120305,000000,42.051,42.6147,41.8275,42.556,25879.235358473,0
+CSR.US,D,20120306,000000,42.2324,42.6334,42.005,42.005,34967.005312519,0
+CSR.US,D,20120307,000000,42.2324,42.2902,41.7157,42.0647,26824.730616319,0
+CSR.US,D,20120308,000000,42.2324,42.2324,41.7157,42.0647,39895.412093433,0
+CSR.US,D,20120309,000000,42.2324,43.0922,42.0647,42.9187,53380.19397474,0
+CSR.US,D,20120312,000000,42.8619,43.4363,42.6334,43.1501,35008.823333632,0
+CSR.US,D,20120313,000000,43.5501,44.6365,43.0315,44.6365,53394.473299022,0
+CSR.US,D,20120314,000000,44.5786,44.9756,44.1207,44.8639,50276.480846775,0
+CSR.US,D,20120315,000000,44.8639,45.1512,44.2365,44.3501,73120.339843494,0
+CSR.US,D,20120316,000000,44.6365,44.9227,44.0638,44.3501,81379.908989157,0
+CSR.US,D,20120319,000000,44.2913,44.6365,43.9511,44.2913,41161.1721959,0
+CSR.US,D,20120320,000000,43.9511,44.2365,43.4922,43.8325,44502.534077993,0
+CSR.US,D,20120321,000000,43.7207,44.3501,43.7207,44.005,45102.265697856,0
+CSR.US,D,20120322,000000,43.7805,43.7805,43.0315,43.1501,52349.022771199,0
+CSR.US,D,20120323,000000,43.205,43.4922,42.9756,43.3177,62038.564248577,0
+CSR.US,D,20120326,000000,43.9511,44.4648,43.6619,44.2913,49112.715917756,0
+CSR.US,D,20120327,000000,44.1776,44.8639,43.8942,44.0638,43926.261348022,0
+CSR.US,D,20120328,000000,43.9511,44.8639,43.5501,44.2365,84709.031450437,0
+CSR.US,D,20120329,000000,44.1776,44.2365,43.6619,44.0638,51002.686481711,0
+CSR.US,D,20120330,000000,44.0334,44.3903,43.9128,43.9795,86369.512874139,0
+CSR.US,D,20120402,000000,44.2365,44.6365,43.605,44.1207,87339.486973611,0
+CSR.US,D,20120403,000000,44.1207,45.209,43.6619,43.8325,72288.059228174,0
+CSR.US,D,20120404,000000,43.605,44.5786,42.9756,42.9756,63669.46707198,0
+CSR.US,D,20120405,000000,42.6902,42.9187,42.5775,42.6902,38578.654404245,0
+CSR.US,D,20120409,000000,42.1186,42.7501,41.8853,42.4618,62560.779536621,0
+CSR.US,D,20120410,000000,42.5775,42.807,41.7735,42.1186,60537.195295451,0
+CSR.US,D,20120411,000000,42.4618,42.5775,41.4921,41.6608,68664.170715634,0
+CSR.US,D,20120412,000000,41.8334,42.2902,41.4921,41.8334,78898.366419214,0
+CSR.US,D,20120413,000000,41.5481,42.1186,41.4921,41.6059,75601.882413436,0
+CSR.US,D,20120416,000000,41.8853,42.3491,41.5481,41.6059,48596.620340119,0
+CSR.US,D,20120417,000000,42.005,42.4618,41.7735,42.0647,65891.94190137,0
+CSR.US,D,20120418,000000,42.0647,42.2902,41.4921,41.4921,71553.693979362,0
+CSR.US,D,20120419,000000,41.6608,41.8853,41.3725,41.4294,66431.4963689,0
+CSR.US,D,20120420,000000,41.5481,42.3491,41.5481,41.8853,69649.444091123,0
+CSR.US,D,20120423,000000,41.3725,42.005,41.0314,41.4294,69903.412073005,0
+CSR.US,D,20120424,000000,41.3725,42.1186,41.3725,41.8853,56475.747488828,0
+CSR.US,D,20120425,000000,42.1745,42.2324,41.3196,41.4294,54621.475235578,0
+CSR.US,D,20120426,000000,41.4921,41.6059,41.3196,41.4921,49050.498861953,0
+CSR.US,D,20120427,000000,41.7157,41.7157,41.201,41.5481,58677.823283529,0
+CSR.US,D,20120430,000000,41.3588,41.5942,41.1872,41.303,85942.1530974,0
+CSR.US,D,20120501,000000,41.201,42.0647,41.201,41.6059,64518.066915052,0
+CSR.US,D,20120502,000000,41.2607,41.6608,41.201,41.5481,32259.033457526,0
+CSR.US,D,20120503,000000,41.4921,41.6059,41.201,41.4294,46186.474391587,0
+CSR.US,D,20120504,000000,41.3196,41.8334,40.9146,40.9146,61925.349606052,0
+CSR.US,D,20120507,000000,40.9146,41.3196,40.8039,40.9146,50028.632575302,0
+CSR.US,D,20120508,000000,40.8607,41.3725,40.8607,41.2607,48828.149383841,0
+CSR.US,D,20120509,000000,40.9146,41.5481,40.9146,41.1451,39944.369776687,0
+CSR.US,D,20120510,000000,41.2451,41.5942,40.895,41.5373,38031.960274574,0
+CSR.US,D,20120511,000000,41.201,41.6059,40.9755,41.3725,53085.42792348,0
+CSR.US,D,20120514,000000,41.0873,41.4294,40.9755,41.0873,42245.380889631,0
+CSR.US,D,20120515,000000,41.201,41.6059,40.9146,41.5481,68901.819469764,0
+CSR.US,D,20120516,000000,41.5481,41.6059,41.201,41.2607,58926.691506738,0
+CSR.US,D,20120517,000000,41.1451,41.4294,41.0314,41.0873,54979.478294374,0
+CSR.US,D,20120518,000000,40.9755,41.2607,40.9146,40.9146,57222.352158453,0
+CSR.US,D,20120521,000000,40.9755,41.3725,40.9146,41.0873,39146.767520339,0
+CSR.US,D,20120522,000000,41.0314,41.201,40.6294,40.7441,51301.532339909,0
+CSR.US,D,20120523,000000,40.6294,40.9146,40.3431,40.8039,47922.43224364,0
+CSR.US,D,20120524,000000,40.7441,40.8039,40.1166,40.5176,40125.921185422,0
+CSR.US,D,20120525,000000,40.5735,40.6892,40.2294,40.5176,37189.480141909,0
+CSR.US,D,20120529,000000,40.6892,40.8607,40.3431,40.8607,35148.556721253,0
+CSR.US,D,20120530,000000,40.5176,40.7441,40.3431,40.3431,33295.304419738,0
+CSR.US,D,20120531,000000,40.3107,40.9559,40.2558,40.6608,71100.835409261,0
+CSR.US,D,20120601,000000,40.2558,40.7205,40.2558,40.3716,47204.386222579,0
+CSR.US,D,20120604,000000,40.5176,40.7441,40.2294,40.4588,39996.387315145,0
+CSR.US,D,20120605,000000,40.2558,40.5451,40.195,40.4862,74145.391336626,0
+CSR.US,D,20120606,000000,40.7794,41.303,40.4862,41.303,54375.666867573,0
+CSR.US,D,20120607,000000,41.5373,41.8284,41.2451,41.3588,55278.324152571,0
+CSR.US,D,20120608,000000,41.303,42.8765,41.303,42.8765,52676.427277962,0
+CSR.US,D,20120611,000000,43.0491,43.5746,41.7088,41.9422,59246.956351358,0
+CSR.US,D,20120612,000000,42.2344,42.6403,41.7677,42.1186,53099.707247763,0
+CSR.US,D,20120613,000000,42.0627,43.106,41.7088,42.6403,57302.928345476,0
+CSR.US,D,20120614,000000,42.5226,43.7472,42.5226,43.5746,58480.972598778,0
+CSR.US,D,20120615,000000,43.5178,44.3315,42.6403,44.1001,88412.476198264,0
+CSR.US,D,20120618,000000,43.8658,44.3315,43.4579,43.6324,55900.494710592,0
+CSR.US,D,20120619,000000,43.8658,44.2149,43.2835,44.0394,59981.32160017,0
+CSR.US,D,20120620,000000,43.9227,44.3913,43.7472,43.9227,40179.978627348,0
+CSR.US,D,20120621,000000,44.1001,44.2727,43.3981,43.6943,54605.156007827,0
+CSR.US,D,20120622,000000,44.0394,44.3315,43.8099,44.1001,161263.54878386,0
+CSR.US,D,20120625,000000,43.6943,44.3913,43.6324,44.2149,32232.51471243,0
+CSR.US,D,20120626,000000,44.159,44.4472,43.6324,44.0394,42797.174777975,0
+CSR.US,D,20120627,000000,43.9864,45.3227,43.9227,44.855,59960.922565481,0
+CSR.US,D,20120628,000000,44.6796,45.4963,44.159,45.4963,56144.263175129,0
+CSR.US,D,20120629,000000,45.8699,46.46,45.2796,46.2267,100320.41269809,0
+CSR.US,D,20120702,000000,47.2444,47.2444,45.3227,46.4884,93262.346695625,0
+CSR.US,D,20120703,000000,46.6601,47.3022,46.0218,47.1297,42428.972201834,0
+CSR.US,D,20120705,000000,46.8355,47.1297,46.312,46.4287,54515.400255194,0
+CSR.US,D,20120706,000000,45.963,46.4287,45.7865,45.963,52721.305154278,0
+CSR.US,D,20120709,000000,45.7297,45.9051,45.2061,45.7865,60909.477678529,0
+CSR.US,D,20120710,000000,45.6139,46.4287,45.5561,46.3688,83786.995082485,0
+CSR.US,D,20120711,000000,46.2522,46.9551,46.0786,46.8934,73374.307825374,0
+CSR.US,D,20120712,000000,46.8355,47.4767,46.6601,47.3022,71926.996314175,0
+CSR.US,D,20120713,000000,47.4767,47.4767,47.0719,47.4767,41726.225456791,0
+CSR.US,D,20120716,000000,47.4767,48.118,46.8934,47.8875,64322.236182035,0
+CSR.US,D,20120717,000000,47.8875,48.7013,47.6533,48.4101,73331.469852527,0
+CSR.US,D,20120718,000000,48.2366,48.5238,48.0611,48.1777,51275.013594813,0
+CSR.US,D,20120719,000000,48.1777,48.2925,46.8934,46.9551,53774.915295976,0
+CSR.US,D,20120720,000000,46.6052,47.5954,46.6052,47.4767,54983.558101312,0
+CSR.US,D,20120723,000000,46.8355,47.5954,46.6601,47.3601,50783.396858803,0
+CSR.US,D,20120724,000000,47.4199,47.711,46.8355,46.9551,32329.410127203,0
+CSR.US,D,20120725,000000,47.3022,47.4767,46.8934,47.2444,23829.132372207,0
+CSR.US,D,20120726,000000,47.7669,48.0042,46.9551,47.4199,35298.489626219,0
+CSR.US,D,20120727,000000,47.5336,48.2366,47.4767,47.711,42834.912992149,0
+CSR.US,D,20120730,000000,47.7669,48.0042,47.1866,47.4199,46712.769486569,0
+CSR.US,D,20120731,000000,47.4199,47.711,47.0983,47.5336,51373.948913055,0
+CSR.US,D,20120801,000000,47.4767,47.7669,46.6052,46.6052,63331.863047873,0
+CSR.US,D,20120802,000000,46.6042,46.7208,46.0237,46.6042,54029.903229591,0
+CSR.US,D,20120803,000000,46.8934,47.4199,46.7199,47.0081,51569.779646071,0
+CSR.US,D,20120806,000000,47.0081,47.3601,46.4884,46.8934,57352.905980464,0
+CSR.US,D,20120807,000000,46.8934,46.8934,46.2522,46.3688,61329.697793127,0
+CSR.US,D,20120808,000000,46.312,46.4287,46.0786,46.1963,36658.085288256,0
+CSR.US,D,20120809,000000,46.2522,46.6052,46.0786,46.1395,36759.060509967,0
+CSR.US,D,20120810,000000,46.0786,46.4287,46.0786,46.312,30544.494591897,0
+CSR.US,D,20120813,000000,46.3688,46.7199,46.1963,46.7199,26792.092160816,0
+CSR.US,D,20120814,000000,46.8355,46.9551,46.6601,46.9551,37243.537583835,0
+CSR.US,D,20120815,000000,46.7797,47.1866,46.7797,47.1297,27988.495545338,0
+CSR.US,D,20120816,000000,47.0081,47.5954,46.6052,47.5954,41837.400195847,0
+CSR.US,D,20120817,000000,47.4199,47.8268,47.0081,47.8268,43855.884678345,0
+CSR.US,D,20120820,000000,47.8875,48.8759,47.6533,48.7013,42310.657800636,0
+CSR.US,D,20120821,000000,48.6425,49.3396,48.4709,48.7592,87971.857048977,0
+CSR.US,D,20120822,000000,48.5867,48.9925,47.8268,48.7013,48537.46313952,0
+CSR.US,D,20120823,000000,48.817,48.8759,48.1777,48.2925,31554.246809013,0
+CSR.US,D,20120824,000000,48.118,48.6444,48.0601,48.2945,41223.389251701,0
+CSR.US,D,20120827,000000,48.3513,48.5543,48.1777,48.4709,33785.901204013,0
+CSR.US,D,20120828,000000,48.2925,48.9925,48.118,48.4709,40087.163019512,0
+CSR.US,D,20120829,000000,48.4709,48.9356,48.3513,48.7592,31096.28848024,0
+CSR.US,D,20120830,000000,48.5238,48.7592,48.3513,48.5867,34039.869185894,0
+CSR.US,D,20120831,000000,48.8896,49.0063,48.3572,48.6504,59410.148628872,0
+CSR.US,D,20120904,000000,48.817,49.1092,48.4101,49.0514,53687.199446812,0
+CSR.US,D,20120905,000000,49.3396,49.4592,48.9356,49.1092,79527.676639377,0
+CSR.US,D,20120906,000000,49.2268,49.5161,49.2268,49.2837,53471.989630841,0
+CSR.US,D,20120907,000000,49.4592,49.6034,48.8759,49.4592,53253.719959667,0
+CSR.US,D,20120910,000000,49.4033,49.5739,49.166,49.3426,51850.266373049,0
+CSR.US,D,20120911,000000,49.2268,49.2268,48.2925,48.2925,61866.192405454,0
+CSR.US,D,20120912,000000,49.067,49.3621,48.8896,48.8896,61684.640996719,0
+CSR.US,D,20120913,000000,48.0601,49.3621,48.0601,48.6504,81680.794750823,0
+CSR.US,D,20120914,000000,48.7091,49.419,48.7091,49.1818,89571.141368611,0
+CSR.US,D,20120917,000000,49.067,49.3621,48.6504,48.8258,43575.397951368,0
+CSR.US,D,20120918,000000,48.5935,49.1043,48.2945,48.9464,36878.394862898,0
+CSR.US,D,20120919,000000,48.8896,49.2425,48.6504,48.771,46976.936985795,0
+CSR.US,D,20120920,000000,48.7091,48.9464,48.0601,48.1787,57117.297129804,0
+CSR.US,D,20120921,000000,48.8896,49.0063,48.3572,48.771,83999.145043253,0
+CSR.US,D,20120924,000000,48.7091,49.3023,48.5935,48.8258,52891.637093933,0
+CSR.US,D,20120925,000000,49.067,49.419,48.6504,48.6504,69459.733068514,0
+CSR.US,D,20120926,000000,48.7091,50.0122,48.5935,49.7739,75986.404217329,0
+CSR.US,D,20120927,000000,49.8337,49.8337,49.1259,49.2425,43884.44332691,0
+CSR.US,D,20120928,000000,49.1307,49.6729,48.9513,49.0131,129716.44163699,0
+CSR.US,D,20121001,000000,49.3621,49.3621,47.7621,48.0601,83120.966599881,0
+CSR.US,D,20121002,000000,48.118,49.3023,48.0013,49.2425,47302.301589087,0
+CSR.US,D,20121003,000000,49.1259,49.6602,48.8258,48.8896,40926.583296974,0
+CSR.US,D,20121004,000000,49.067,49.419,48.5336,48.8896,45213.440436912,0
+CSR.US,D,20121005,000000,48.8896,49.3023,48.2376,48.4768,53822.853027496,0
+CSR.US,D,20121008,000000,48.4768,48.6504,48.0601,48.415,25960.83149723,0
+CSR.US,D,20121009,000000,48.2376,48.5336,48.0601,48.2376,37912.625921641,0
+CSR.US,D,20121010,000000,48.415,49.0063,48.2376,49.0063,33979.692033561,0
+CSR.US,D,20121011,000000,48.9464,49.2425,48.5935,48.9464,41490.61660613,0
+CSR.US,D,20121012,000000,49.067,49.3023,48.7091,48.8896,30096.735780469,0
+CSR.US,D,20121015,000000,49.067,49.3023,48.5935,49.1259,41967.954017858,0
+CSR.US,D,20121016,000000,49.3621,49.419,49.1818,49.3621,26763.533512251,0
+CSR.US,D,20121017,000000,49.4788,49.8337,49.3023,49.5396,34817.072407553,0
+CSR.US,D,20121018,000000,49.6602,50.1308,49.419,49.5396,44081.29401166,0
+CSR.US,D,20121019,000000,49.2425,49.8337,48.9464,49.3023,53584.184321632,0
+CSR.US,D,20121022,000000,49.3621,49.5396,48.5935,48.8896,35554.497511568,0
+CSR.US,D,20121023,000000,48.7091,49.1543,48.2945,48.8258,33668.606754551,0
+CSR.US,D,20121024,000000,48.3572,49.4788,48.3572,49.0063,54115.579175285,0
+CSR.US,D,20121025,000000,49.2425,49.419,48.771,49.3023,39128.408389119,0
+CSR.US,D,20121026,000000,49.2425,49.5396,48.5935,49.419,47308.421299494,0
+CSR.US,D,20121031,000000,49.3023,49.9553,49.1818,49.8337,46924.919447337,0
+CSR.US,D,20121101,000000,50.0122,50.2514,49.3621,49.5964,63932.614619471,0
+CSR.US,D,20121102,000000,49.7739,50.0122,49.1818,49.3023,43608.03640687,0
+CSR.US,D,20121105,000000,49.067,49.3621,48.5935,49.067,92637.116282401,0
+CSR.US,D,20121106,000000,49.1259,49.2425,48.8258,49.1259,27323.48701447,0
+CSR.US,D,20121107,000000,49.067,49.067,48.2945,48.5336,52867.158252305,0
+CSR.US,D,20121108,000000,48.5336,48.6504,48.0013,48.0013,40634.877100918,0
+CSR.US,D,20121109,000000,47.7621,48.2376,47.465,47.5277,39896.432045168,0
+CSR.US,D,20121112,000000,47.7062,48.3249,47.3513,47.465,21120.140565479,0
+CSR.US,D,20121113,000000,47.4081,47.8837,47.0542,47.1111,30986.133692919,0
+CSR.US,D,20121114,000000,47.2327,47.3513,45.6933,45.7541,59350.991428273,0
+CSR.US,D,20121115,000000,45.9286,46.61,45.6933,46.46,76608.57477535,0
+CSR.US,D,20121116,000000,46.2845,47.5876,45.5718,47.4081,74814.479674433,0
+CSR.US,D,20121119,000000,47.8218,48.2376,47.465,48.1787,56166.702113287,0
+CSR.US,D,20121120,000000,47.9405,49.1818,47.1718,49.1259,49663.489854365,0
+CSR.US,D,20121121,000000,49.3023,49.4484,48.7091,49.3621,24163.67654111,0
+CSR.US,D,20121123,000000,49.6602,50.2514,48.8896,50.1308,36365.359140465,0
+CSR.US,D,20121126,000000,49.9553,50.723,49.4788,50.723,67072.026058141,0
+CSR.US,D,20121127,000000,50.6043,51.1397,50.2514,50.5456,54830.565341143,0
+CSR.US,D,20121128,000000,51.4338,51.4338,50.1308,51.076,48289.614868045,0
+CSR.US,D,20121129,000000,51.372,51.7868,51.224,51.5505,50949.648991519,0
+CSR.US,D,20121130,000000,51.472,51.6504,50.274,50.274,177377.7662366,0
+CSR.US,D,20121203,000000,49.9553,51.1955,49.9553,50.8416,46117.117673644,0
+CSR.US,D,20121204,000000,51.2534,51.4338,50.426,51.1397,35231.172811745,0
+CSR.US,D,20121205,000000,50.9602,51.2534,50.3073,50.5456,46796.405528795,0
+CSR.US,D,20121206,000000,50.426,50.7809,50.1308,50.5456,54856.064134504,0
+CSR.US,D,20121207,000000,50.8416,50.8985,50.426,50.7809,32139.699104593,0
+CSR.US,D,20121210,000000,51.076,51.1397,50.6043,51.1397,56055.52737423,0
+CSR.US,D,20121211,000000,52.025,52.6751,51.076,52.2613,67130.163307006,0
+CSR.US,D,20121212,000000,52.0868,52.0868,50.8985,51.1955,78712.735203542,0
+CSR.US,D,20121213,000000,51.1397,51.372,50.2514,50.8416,60284.247265304,0
+CSR.US,D,20121214,000000,50.723,51.7269,50.723,51.4338,39994.347411676,0
+CSR.US,D,20121217,000000,51.4936,52.025,50.8985,51.8455,59778.351205012,0
+CSR.US,D,20121218,000000,52.0868,52.0868,51.372,51.7868,53351.635326175,0
+CSR.US,D,20121219,000000,52.025,52.025,50.0719,51.6132,51426.986403247,0
+CSR.US,D,20121220,000000,51.7868,52.3202,51.372,51.9662,82203.010038867,0
+CSR.US,D,20121221,000000,51.8455,53.1496,51.6132,52.9702,134736.644074,0
+CSR.US,D,20121224,000000,52.9702,53.1496,52.3789,52.7358,13873.383492136,0
+CSR.US,D,20121226,000000,52.6182,53.0897,52.3789,53.0897,34224.480449831,0
+CSR.US,D,20121227,000000,52.9702,53.2084,51.5505,51.9662,60753.425063156,0
+CSR.US,D,20121228,000000,52.2417,53.9251,50.3759,51.4005,134809.06064715,0
+CSR.US,D,20121231,000000,51.3436,52.6613,51.1593,52.4829,73706.812090808,0
+CSR.US,D,20130102,000000,53.3858,54.1055,52.9623,54.0457,102532.68801014,0
+CSR.US,D,20130103,000000,53.9839,54.5879,53.3858,53.4457,46581.195712824,0
+CSR.US,D,20130104,000000,53.3858,54.0457,53.3858,53.6221,34992.504105881,0
+CSR.US,D,20130107,000000,53.2035,53.7427,53.2035,53.5633,48419.148738323,0
+CSR.US,D,20130108,000000,53.5633,53.6221,53.1428,53.5045,30157.932884537,0
+CSR.US,D,20130109,000000,53.3858,53.9839,53.2633,53.8045,50472.311579792,0
+CSR.US,D,20130110,000000,54.1055,54.6458,53.6221,54.6458,60879.899078229,0
+CSR.US,D,20130111,000000,54.6458,54.7682,54.1653,54.4065,55770.960840316,0
+CSR.US,D,20130114,000000,54.2252,55.1261,54.2252,55.1261,64728.17697235,0
+CSR.US,D,20130115,000000,54.2252,54.9467,53.6858,54.6458,94439.370997193,0
+CSR.US,D,20130116,000000,54.4065,54.8869,54.0457,54.7682,41309.065197396,0
+CSR.US,D,20130117,000000,55.1261,55.2457,54.2252,54.8869,26387.171322235,0
+CSR.US,D,20130118,000000,55.0055,55.0693,54.4065,54.5879,33901.155750008,0
+CSR.US,D,20130122,000000,54.5879,55.3085,54.2829,55.3085,38164.554000054,0
+CSR.US,D,20130123,000000,55.1908,55.3085,54.8261,55.1908,42883.870675403,0
+CSR.US,D,20130124,000000,55.0693,56.2704,55.0693,55.7272,57882.26093065,0
+CSR.US,D,20130125,000000,56.0291,56.0291,55.4899,55.7889,53051.769516243,0
+CSR.US,D,20130128,000000,55.3085,56.5693,55.3085,56.5095,50627.34424343,0
+CSR.US,D,20130129,000000,56.389,56.8106,56.2105,56.5095,38491.958506815,0
+CSR.US,D,20130130,000000,56.3301,56.6301,55.5477,55.7272,37743.313933721,0
+CSR.US,D,20130131,000000,55.5477,56.5095,55.4262,56.2704,46144.656370475,0
+CSR.US,D,20130201,000000,56.5095,56.8106,56.0291,56.7497,52160.331700325,0
+CSR.US,D,20130204,000000,56.389,56.6919,55.6673,55.7889,35180.175225021,0
+CSR.US,D,20130205,000000,55.8497,56.0291,55.1261,55.4899,77265.423692342,0
+CSR.US,D,20130206,000000,55.0055,55.6095,54.8869,55.3085,55899.474758858,0
+CSR.US,D,20130207,000000,55.1261,55.4899,54.8261,55.4262,35572.856642788,0
+CSR.US,D,20130208,000000,55.3085,55.6673,55.1261,55.5477,36020.615454217,0
+CSR.US,D,20130211,000000,55.7272,55.9683,55.3663,55.9085,38792.844268482,0
+CSR.US,D,20130212,000000,56.0291,56.1497,55.8497,56.0291,50604.905305271,0
+CSR.US,D,20130213,000000,55.9085,56.8693,55.9085,56.8693,52197.049962765,0
+CSR.US,D,20130214,000000,56.6301,57.0517,56.4507,56.6919,37552.582959377,0
+CSR.US,D,20130215,000000,56.4507,57.2302,56.4507,57.1733,65050.48172044,0
+CSR.US,D,20130219,000000,57.1733,57.5919,56.8106,57.1733,90816.502436389,0
+CSR.US,D,20130220,000000,57.0517,57.6518,56.5095,56.5095,66445.775693182,0
+CSR.US,D,20130221,000000,56.5693,57.1733,56.389,56.6301,66376.418975239,0
+CSR.US,D,20130222,000000,56.8478,57.34,56.7272,57.34,39729.159960717,0
+CSR.US,D,20130225,000000,57.4105,57.5311,56.1497,56.1497,49366.683899636,0
+CSR.US,D,20130226,000000,56.3301,56.7497,56.3301,56.5693,33462.57650419,0
+CSR.US,D,20130227,000000,56.5095,58.0723,56.5095,57.8311,48224.33795704,0
+CSR.US,D,20130228,000000,57.7243,57.8469,57.0998,57.1674,106460.52213955,0
+CSR.US,D,20130301,000000,56.7909,58.0684,56.7909,58.0086,52272.526391115,0
+CSR.US,D,20130304,000000,58.0684,58.3116,58.0086,58.3116,36157.288986635,0
+CSR.US,D,20130305,000000,58.3116,58.5567,58.1273,58.4352,67179.12099026,0
+CSR.US,D,20130306,000000,58.4352,58.4352,58.0684,58.3723,48428.328303932,0
+CSR.US,D,20130307,000000,58.3116,59.2293,58.3116,59.1058,52608.090511752,0
+CSR.US,D,20130308,000000,59.2293,59.2293,58.4352,58.6185,41412.080322577,0
+CSR.US,D,20130311,000000,58.3116,58.8008,57.7645,58.0086,48627.218892152,0
+CSR.US,D,20130312,000000,57.7027,58.4959,57.5204,58.4352,55224.266710645,0
+CSR.US,D,20130313,000000,58.3116,58.74,57.7645,58.3723,39040.692539955,0
+CSR.US,D,20130314,000000,59.1626,59.1626,58.4352,58.6753,37070.145788977,0
+CSR.US,D,20130315,000000,58.3723,58.8616,58.2498,58.74,82856.799100657,0
+CSR.US,D,20130318,000000,58.1273,58.6185,57.7027,57.887,39383.396322734,0
+CSR.US,D,20130319,000000,57.887,58.3116,57.4586,58.1273,38653.11088086,0
+CSR.US,D,20130320,000000,58.1273,58.3116,57.6439,57.8263,32856.72517392,0
+CSR.US,D,20130321,000000,57.7027,58.4959,57.6439,58.3116,76890.081454061,0
+CSR.US,D,20130322,000000,58.4959,59.4705,58.3116,59.3479,69505.630896565,0
+CSR.US,D,20130325,000000,59.2293,59.9578,59.2293,59.5312,34099.026386493,0
+CSR.US,D,20130326,000000,59.8979,61.0558,59.7774,60.9323,80624.124753921,0
+CSR.US,D,20130327,000000,60.8107,60.8107,59.8352,60.3823,48219.238198368,0
+CSR.US,D,20130328,000000,60.5048,60.6881,60.1431,60.1431,41779.262946983,0
+CSR.US,D,20130401,000000,59.9578,60.5048,58.9832,59.1058,64481.348652611,0
+CSR.US,D,20130402,000000,57.887,58.193,56.3625,57.1567,584552.6981507,0
+CSR.US,D,20130403,000000,56.9723,57.4586,56.8478,57.1567,83455.510768785,0
+CSR.US,D,20130404,000000,57.34,58.3723,57.1567,58.1273,106145.3570536,0
+CSR.US,D,20130405,000000,57.3978,58.9832,57.34,58.6753,112897.43753573,0
+CSR.US,D,20130408,000000,58.4352,58.9215,58.1273,58.6753,73959.760120955,0
+CSR.US,D,20130409,000000,58.6185,59.0449,58.2498,58.9215,77723.382021115,0
+CSR.US,D,20130410,000000,58.9832,59.7774,58.8008,59.6518,72384.954642947,0
+CSR.US,D,20130411,000000,59.5312,60.446,59.4106,59.5312,104292.10475209,0
+CSR.US,D,20130412,000000,59.6518,60.446,59.4705,60.446,117842.1635444,0
+CSR.US,D,20130415,000000,60.0175,60.2637,58.3116,58.4352,72772.536302042,0
+CSR.US,D,20130416,000000,58.6185,59.5931,58.3116,59.4106,63811.24036307,0
+CSR.US,D,20130417,000000,58.9215,58.9832,57.6439,58.193,65454.382607287,0
+CSR.US,D,20130418,000000,58.1273,58.4959,57.887,58.193,51780.909655105,0
+CSR.US,D,20130419,000000,58.3116,58.8616,58.0684,58.8616,33928.694446838,0
+CSR.US,D,20130422,000000,58.6753,59.0449,58.0086,58.8616,41114.254416114,0
+CSR.US,D,20130423,000000,59.2852,59.4106,58.1273,59.1626,60302.606396525,0
+CSR.US,D,20130424,000000,59.3479,59.4106,58.9832,59.3479,43513.180895566,0
+CSR.US,D,20130425,000000,59.5931,60.0175,59.1626,59.4705,45345.014210658,0
+CSR.US,D,20130426,000000,59.2852,59.8979,59.1626,59.5312,53495.448520733,0
+CSR.US,D,20130429,000000,59.4705,59.9578,59.2293,59.6518,49161.67360101,0
+CSR.US,D,20130430,000000,59.4529,59.7019,59.0224,59.2685,171447.76685245,0
+CSR.US,D,20130501,000000,59.0449,59.4705,58.193,58.3116,100330.61221544,0
+CSR.US,D,20130502,000000,58.7116,58.9596,58.342,58.4675,72019.81192201,0
+CSR.US,D,20130503,000000,59.1626,59.5312,58.74,58.8616,54728.570167697,0
+CSR.US,D,20130506,000000,58.8008,59.1058,58.193,58.4959,58786.958119116,0
+CSR.US,D,20130507,000000,58.4959,59.5312,58.3723,59.0449,63953.01365416,0
+CSR.US,D,20130508,000000,58.7714,59.0224,58.2812,58.6499,55339.521256638,0
+CSR.US,D,20130509,000000,58.4675,58.6499,58.0919,58.1586,46328.247682678,0
+CSR.US,D,20130510,000000,58.3723,58.6185,58.193,58.4959,38968.275966809,0
+CSR.US,D,20130513,000000,58.4959,58.8616,58.0684,58.74,72098.348205564,0
+CSR.US,D,20130514,000000,58.6185,59.3479,58.5567,59.2852,53190.48295213,0
+CSR.US,D,20130515,000000,59.2852,59.5312,58.8008,59.5312,53482.189148186,0
+CSR.US,D,20130516,000000,59.5312,59.6518,58.9832,59.2293,34262.218664007,0
+CSR.US,D,20130517,000000,59.5773,59.5773,58.7714,59.2077,44296.503827632,0
+CSR.US,D,20130520,000000,58.9215,59.2293,58.5567,58.8008,46993.256213546,0
+CSR.US,D,20130521,000000,58.6185,58.8008,58.4959,58.6185,44357.7009317,0
+CSR.US,D,20130522,000000,58.6185,59.1058,57.3978,57.887,72079.989074344,0
+CSR.US,D,20130523,000000,57.5821,57.887,57.34,57.6439,97091.245506791,0
+CSR.US,D,20130524,000000,57.4135,57.8469,57.2899,57.6576,35428.023496496,0
+CSR.US,D,20130528,000000,58.4028,59.0842,57.1674,57.5998,52853.898879758,0
+CSR.US,D,20130529,000000,57.538,57.538,55.7438,56.4232,72943.888193432,0
+CSR.US,D,20130530,000000,56.4232,56.9105,55.9389,55.9389,50531.46878039,0
+CSR.US,D,20130531,000000,55.8115,56.5037,54.7457,54.8712,134533.67367884,0
+CSR.US,D,20130603,000000,54.8399,55.9389,54.7771,55.6928,112137.57349356,0
+CSR.US,D,20130604,000000,55.9301,56.1723,54.382,54.4437,112820.94115564,0
+CSR.US,D,20130605,000000,54.4437,54.6899,53.579,53.6378,93168.511136055,0
+CSR.US,D,20130606,000000,53.7035,54.2575,52.8358,54.2575,98330.486864161,0
+CSR.US,D,20130607,000000,54.5653,54.5653,52.9584,53.579,107303.00227222,0
+CSR.US,D,20130610,000000,53.8869,53.8869,53.0192,53.4535,55861.736544682,0
+CSR.US,D,20130611,000000,53.3918,53.8869,52.4015,52.4015,91541.68811959,0
+CSR.US,D,20130612,000000,52.8956,53.2075,51.5368,51.5368,101595.35236617,0
+CSR.US,D,20130613,000000,51.6574,52.2201,51.3495,52.0946,113084.08870314,0
+CSR.US,D,20130614,000000,52.0946,52.5848,51.7201,52.0946,82363.142461178,0
+CSR.US,D,20130617,000000,52.4632,52.8358,52.0299,52.4632,74392.219656366,0
+CSR.US,D,20130618,000000,52.7104,53.4535,51.9671,53.1436,68764.125985611,0
+CSR.US,D,20130619,000000,53.2692,53.2692,51.4161,51.5985,79271.668754026,0
+CSR.US,D,20130620,000000,51.0994,51.2289,49.9279,50.0494,93311.30437888,0
+CSR.US,D,20130621,000000,50.2357,50.9141,49.8043,50.7318,138051.48721101,0
+CSR.US,D,20130624,000000,50.4837,51.476,49.8043,50.2357,104332.90282146,0
+CSR.US,D,20130625,000000,50.7318,51.2289,50.1759,51.0994,72053.470329248,0
+CSR.US,D,20130626,000000,51.476,51.9671,51.2897,51.7201,71431.299771227,0
+CSR.US,D,20130627,000000,52.0299,53.1436,51.5368,53.1436,73618.076289911,0
+CSR.US,D,20130628,000000,53.0819,53.7035,52.777,53.2075,154316.65752045,0
+CSR.US,D,20130701,000000,53.3918,54.0104,52.2201,52.4015,116469.30850982,0
+CSR.US,D,20130702,000000,52.5848,53.8242,52.0299,53.579,90968.475244823,0
+CSR.US,D,20130703,000000,53.7369,54.1173,53.1731,53.676,48006.068285865,0
+CSR.US,D,20130705,000000,54.382,54.382,52.3407,53.4535,128429.2625481,0
+CSR.US,D,20130708,000000,53.4535,54.0104,53.2075,53.7594,96399.718230827,0
+CSR.US,D,20130709,000000,53.8242,54.3212,53.4535,54.0732,90269.808306718,0
+CSR.US,D,20130710,000000,54.1349,55.5575,53.8869,55.5575,116144.96385825,0
+CSR.US,D,20130711,000000,55.8684,56.7291,55.6811,55.9301,119542.42308575,0
+CSR.US,D,20130712,000000,56.2389,56.2389,55.3713,55.6193,68637.651970538,0
+CSR.US,D,20130715,000000,55.6193,56.0527,55.2467,55.9301,64506.847445972,0
+CSR.US,D,20130716,000000,55.8036,56.1723,55.431,55.9899,71699.547077389,0
+CSR.US,D,20130717,000000,57.5106,57.9498,56.6938,57.5723,138103.50474946,0
+CSR.US,D,20130718,000000,57.6576,57.7831,57.1674,57.2899,65932.739970748,0
+CSR.US,D,20130719,000000,56.9811,57.2899,56.8557,57.0998,39873.99310701,0
+CSR.US,D,20130722,000000,57.0998,57.4135,56.6732,57.1674,64231.460477668,0
+CSR.US,D,20130723,000000,57.1674,57.3528,56.7291,57.0419,57980.176297158,0
+CSR.US,D,20130724,000000,57.1674,57.2272,55.6811,55.7438,58379.997377067,0
+CSR.US,D,20130725,000000,55.5575,56.3605,55.3104,56.2997,58947.090541427,0
+CSR.US,D,20130726,000000,55.8684,56.2389,55.5575,56.1134,51196.477311259,0
+CSR.US,D,20130729,000000,55.8684,56.1134,55.0007,55.0007,81949.042056986,0
+CSR.US,D,20130730,000000,55.431,55.431,54.1947,54.5065,92646.295848011,0
+CSR.US,D,20130731,000000,54.4437,54.63,53.0819,53.4535,99523.83039348,0
+CSR.US,D,20130801,000000,53.7035,53.8242,53.328,53.579,93708.065603584,0
+CSR.US,D,20130802,000000,53.5172,54.0732,53.2692,53.5172,67068.966202937,0
+CSR.US,D,20130805,000000,53.579,53.7035,53.2075,53.4535,62061.003186735,0
+CSR.US,D,20130806,000000,53.5172,53.6378,53.2075,53.3918,49848.101118302,0
+CSR.US,D,20130807,000000,53.4535,53.579,53.2075,53.3918,35048.601451276,0
+CSR.US,D,20130808,000000,53.8869,53.9496,53.2075,53.2075,33512.554139179,0
+CSR.US,D,20130809,000000,53.2692,53.8869,53.2692,53.579,36875.335007695,0
+CSR.US,D,20130812,000000,53.3918,53.7035,53.2075,53.328,39941.309921484,0
+CSR.US,D,20130813,000000,53.5172,53.6378,52.4632,52.5269,63095.234245478,0
+CSR.US,D,20130814,000000,52.5848,52.8358,52.0299,52.6495,85795.280047638,0
+CSR.US,D,20130815,000000,52.2201,52.2789,51.5368,51.5368,66315.221871171,0
+CSR.US,D,20130816,000000,51.476,51.6574,50.7318,50.7318,85896.25526935,0
+CSR.US,D,20130819,000000,50.8573,50.8573,49.8043,49.8043,73735.370739374,0
+CSR.US,D,20130820,000000,49.8406,50.9103,49.7769,50.9103,70964.161876844,0
+CSR.US,D,20130821,000000,50.672,51.2897,50.3583,51.0994,60948.235844439,0
+CSR.US,D,20130822,000000,51.0994,51.0994,50.1759,50.2965,58865.49440267,0
+CSR.US,D,20130823,000000,50.2965,51.2289,50.0494,51.2289,37928.945149393,0
+CSR.US,D,20130826,000000,51.0994,51.3495,50.6083,50.8573,42199.483061581,0
+CSR.US,D,20130827,000000,50.4837,51.2897,50.4837,50.9141,64413.011886402,0
+CSR.US,D,20130828,000000,51.0387,51.2897,50.3583,50.5456,43788.567863871,0
+CSR.US,D,20130829,000000,50.672,50.9798,50.2965,50.9798,45315.435610358,0
+CSR.US,D,20130830,000000,50.8573,51.3495,50.2357,50.422,59469.305829471,0
+CSR.US,D,20130903,000000,50.9103,50.9103,49.5289,50.0916,63666.407216776,0
+CSR.US,D,20130904,000000,50.0298,50.2171,49.9043,50.0916,55653.666390852,0
+CSR.US,D,20130905,000000,50.1572,50.3445,49.5916,50.1572,77328.660699879,0
+CSR.US,D,20130906,000000,50.4701,50.8465,50.1572,50.3445,53618.862680604,0
+CSR.US,D,20130909,000000,50.5456,51.6574,50.3583,51.6574,74937.893834303,0
+CSR.US,D,20130910,000000,51.6632,52.6084,49.969,50.5985,121322.23886237,0
+CSR.US,D,20130911,000000,50.422,51.3495,50.422,51.3495,66454.955258792,0
+CSR.US,D,20130912,000000,51.228,51.6632,50.6583,50.723,54950.919645809,0
+CSR.US,D,20130913,000000,50.5328,51.3495,50.5328,50.975,52579.531863188,0
+CSR.US,D,20130916,000000,51.6632,51.9789,51.0337,51.2877,67283.156067175,0
+CSR.US,D,20130917,000000,51.0966,51.7897,50.9103,51.1593,46206.873426277,0
+CSR.US,D,20130918,000000,51.228,52.9231,50.723,52.7957,94117.066249104,0
+CSR.US,D,20130919,000000,53.0476,53.1094,52.2927,52.4829,56271.757141936,0
+CSR.US,D,20130920,000000,52.7328,52.8584,52.0407,52.2927,102989.62638718,0
+CSR.US,D,20130923,000000,52.1701,52.9231,51.9122,52.3574,63817.360073477,0
+CSR.US,D,20130924,000000,52.1701,52.4829,51.9122,51.9789,57355.965835668,0
+CSR.US,D,20130925,000000,51.8515,52.4829,51.5387,51.8515,32965.860009507,0
+CSR.US,D,20130926,000000,52.1045,52.5437,51.8515,52.1701,68595.833949426,0
+CSR.US,D,20130927,000000,51.8515,52.4191,51.5387,52.0407,48766.952279773,0
+CSR.US,D,20130930,000000,51.5387,52.1701,51.5387,51.8515,57201.953123764,0
+CSR.US,D,20131001,000000,51.9789,52.4829,51.4769,51.7897,100011.36732255,0
+CSR.US,D,20131002,000000,51.6015,51.8515,51.0966,51.5387,38592.933728527,0
+CSR.US,D,20131003,000000,51.2877,51.2877,50.3445,50.6583,59474.405588142,0
+CSR.US,D,20131004,000000,50.8465,51.4171,50.5985,51.3495,56599.161648698,0
+CSR.US,D,20131007,000000,51.0966,51.5387,50.9103,51.0966,59687.575500645,0
+CSR.US,D,20131008,000000,51.228,51.3495,50.975,51.0966,61185.884598568,0
+CSR.US,D,20131009,000000,51.0966,51.5387,50.0916,50.9103,89490.565181589,0
+CSR.US,D,20131010,000000,51.4171,52.5437,51.0966,52.4829,52730.484719888,0
+CSR.US,D,20131011,000000,52.2309,53.6143,52.0407,53.6143,57899.600110135,0
+CSR.US,D,20131014,000000,53.425,53.4869,52.5437,53.425,45313.395706889,0
+CSR.US,D,20131015,000000,53.1731,53.4869,52.6084,52.9231,51130.180448519,0
+CSR.US,D,20131016,000000,53.0476,53.4869,52.8584,53.425,29278.734489431,0
+CSR.US,D,20131017,000000,53.1094,56.1869,53.1094,56.1869,104409.39920155,0
+CSR.US,D,20131018,000000,56.5654,56.6938,55.8115,56.6291,125642.75440955,0
+CSR.US,D,20131021,000000,56.5037,56.5037,55.686,55.8752,44008.877438514,0
+CSR.US,D,20131022,000000,56.0635,56.5654,55.686,56.3164,56562.443386257,0
+CSR.US,D,20131023,000000,56.1869,56.8841,56.1282,56.3801,66800.718896775,0
+CSR.US,D,20131024,000000,56.5654,56.6291,56.0635,56.3164,36698.883357633,0
+CSR.US,D,20131025,000000,56.5654,56.8841,55.9409,56.7566,42786.97526063,0
+CSR.US,D,20131028,000000,56.3801,56.6291,55.8752,56.2517,43905.862313333,0
+CSR.US,D,20131029,000000,56.2517,56.2517,55.0594,55.3723,51159.759048818,0
+CSR.US,D,20131030,000000,55.3104,55.3723,54.5555,54.6192,52662.147953679,0
+CSR.US,D,20131031,000000,54.6192,54.682,53.8653,54.1771,53410.792526774,0
+CSR.US,D,20131101,000000,54.0535,54.4301,53.2349,53.9908,82889.437556159,0
+CSR.US,D,20131104,000000,53.9908,54.3045,53.425,54.3045,56530.824882489,0
+CSR.US,D,20131105,000000,54.1771,54.1771,52.9829,53.1731,55149.810234029,0
+CSR.US,D,20131106,000000,53.2976,53.5486,52.9231,53.1094,32992.378754603,0
+CSR.US,D,20131107,000000,53.1731,53.2976,52.6691,52.8584,48381.410524147,0
+CSR.US,D,20131108,000000,52.6691,52.7957,51.5387,52.4829,48494.625166673,0
+CSR.US,D,20131111,000000,52.7328,52.8584,51.8515,51.9789,30207.910519525,0
+CSR.US,D,20131112,000000,51.8515,51.9789,51.5387,51.7897,37223.138549146,0
+CSR.US,D,20131113,000000,51.4769,52.3574,51.2877,52.2927,44034.376231875,0
+CSR.US,D,20131114,000000,52.4191,52.9231,52.3574,52.6691,25991.430049264,0
+CSR.US,D,20131115,000000,52.5437,52.7957,52.1701,52.7328,37695.376202202,0
+CSR.US,D,20131118,000000,52.6691,53.2976,52.4829,52.7957,34099.026386493,0
+CSR.US,D,20131119,000000,52.6691,53.1731,52.4191,52.6084,35471.881421077,0
+CSR.US,D,20131120,000000,52.8584,53.1731,52.1045,52.4191,41334.563990758,0
+CSR.US,D,20131121,000000,52.6691,53.3633,52.2927,53.2976,45634.680503245,0
+CSR.US,D,20131122,000000,53.425,53.676,52.9231,53.1731,46453.701746016,0
+CSR.US,D,20131125,000000,53.3633,53.676,53.1094,53.2349,34740.576027468,0
+CSR.US,D,20131126,000000,53.425,54.4301,53.1731,54.4301,98312.12773294,0
+CSR.US,D,20131127,000000,54.4908,55.3104,54.0535,55.2457,55149.810234029,0
+CSR.US,D,20131129,000000,55.3723,55.6262,55.0594,55.3723,35070.0204377,0
+CSR.US,D,20131202,000000,55.2457,55.3723,53.928,54.3654,75316.295927788,0
+CSR.US,D,20131203,000000,53.9908,54.5555,53.8016,54.3045,61265.440833856,0
+CSR.US,D,20131204,000000,54.0535,54.8065,53.5486,54.4908,48407.929269243,0
+CSR.US,D,20131205,000000,54.4301,54.934,54.1771,54.8065,62819.847277174,0
+CSR.US,D,20131206,000000,55.1203,55.434,54.7457,55.3104,34964.96540905,0
+CSR.US,D,20131209,000000,55.2457,56.0635,54.934,55.9409,44362.800690371,0
+CSR.US,D,20131210,000000,56.0635,56.1282,55.6262,55.9409,56563.463337991,0
+CSR.US,D,20131211,000000,56.1282,56.1282,54.0535,54.3045,70672.455680788,0
+CSR.US,D,20131212,000000,54.3654,54.8712,53.9908,54.2438,57601.774203672,0
+CSR.US,D,20131213,000000,54.3045,55.0594,54.1173,54.6192,46500.619525801,0
+CSR.US,D,20131216,000000,54.682,55.434,54.4908,54.934,42850.212268167,0
+CSR.US,D,20131217,000000,54.8712,55.4977,54.4908,55.3104,45824.391525854,0
+CSR.US,D,20131218,000000,55.2457,56.1869,54.4908,56.0006,40386.008877709,0
+CSR.US,D,20131219,000000,55.7507,55.8115,54.7457,54.934,27647.831666028,0
+CSR.US,D,20131220,000000,54.9967,56.2517,54.682,56.1869,122232.03580951,0
+CSR.US,D,20131223,000000,56.1869,56.1869,55.1203,55.1203,70177.779089574,0
+CSR.US,D,20131224,000000,54.934,55.7507,54.7457,55.5624,26922.645982827,0
+CSR.US,D,20131226,000000,55.3723,55.5624,55.1203,55.1879,54359.347639822,0
+CSR.US,D,20131227,000000,55.434,55.6262,54.934,55.1879,48538.483091254,0
+CSR.US,D,20131230,000000,54.8673,56.1438,54.8673,55.1879,42327.996980123,0
+CSR.US,D,20131231,000000,55.3742,55.437,54.6104,54.7379,46318.048165333,0
+CSR.US,D,20140102,000000,54.3546,54.6104,53.5898,54.1653,46769.886783699,0
+CSR.US,D,20140103,000000,54.1653,54.8016,53.9065,54.6104,35731.969113364,0
+CSR.US,D,20140106,000000,54.6761,54.6761,53.4604,53.5898,60209.790788689,0
+CSR.US,D,20140107,000000,53.5898,54.0359,53.2075,53.526,43045.023049448,0
+CSR.US,D,20140108,000000,53.3309,53.4604,52.6349,52.8888,43479.522488328,0
+CSR.US,D,20140109,000000,53.1428,53.1428,52.2485,53.078,50715.060092593,0
+CSR.US,D,20140110,000000,53.3309,54.1653,53.078,54.0976,59568.241147713,0
+CSR.US,D,20140113,000000,54.0976,54.0976,53.6545,54.0976,46354.766427774,0
+CSR.US,D,20140114,000000,54.0359,54.227,53.6545,54.0976,42850.212268167,0
+CSR.US,D,20140115,000000,54.3546,54.4193,53.9065,54.227,68063.419144037,0
+CSR.US,D,20140116,000000,54.227,54.2899,53.8437,54.227,34996.583912819,0
+CSR.US,D,20140117,000000,54.1653,54.4193,53.5898,53.9065,44439.297070457,0
+CSR.US,D,20140121,000000,54.2899,54.5457,53.8437,54.5457,39914.791176388,0
+CSR.US,D,20140122,000000,54.5457,54.93,54.4193,54.93,42195.403254643,0
+CSR.US,D,20140123,000000,54.8016,55.2467,54.4193,54.7379,47409.396521206,0
+CSR.US,D,20140124,000000,54.6104,54.9938,54.1653,54.6104,54459.302909799,0
+CSR.US,D,20140127,000000,54.8016,54.8016,54.1653,54.2899,35480.041034953,0
+CSR.US,D,20140128,000000,54.481,55.1879,54.2899,54.8016,66962.891222554,0
+CSR.US,D,20140129,000000,54.481,55.1193,54.3546,54.5457,52512.215048713,0
+CSR.US,D,20140130,000000,55.0575,55.4379,54.6761,55.2467,52554.033069827,0
+CSR.US,D,20140131,000000,54.5457,55.5017,54.481,55.437,66444.755741448,0
+CSR.US,D,20140203,000000,55.4379,55.4379,53.6545,53.6545,94733.117096718,0
+CSR.US,D,20140204,000000,54.0359,54.1653,53.4604,53.8437,76454.562063446,0
+CSR.US,D,20140205,000000,53.7172,53.7172,52.9505,53.2075,70526.60258276,0
+CSR.US,D,20140206,000000,53.3976,53.7829,53.2075,53.5898,61674.441479375,0
+CSR.US,D,20140207,000000,53.5898,53.8437,53.2075,53.526,44178.189426435,0
+CSR.US,D,20140210,000000,53.3309,53.7829,52.6966,53.7172,39276.301390616,0
+CSR.US,D,20140211,000000,53.9065,54.3546,53.526,54.0976,29370.530145533,0
+CSR.US,D,20140212,000000,54.0359,54.3546,53.8437,54.3546,39421.134536909,0
+CSR.US,D,20140213,000000,54.0359,55.1879,53.9065,55.1193,34936.406760486,0
+CSR.US,D,20140214,000000,55.2467,55.2467,54.4193,54.8673,34290.777312572,0
+CSR.US,D,20140218,000000,54.8016,55.5683,54.481,55.5683,41829.240581971,0
+CSR.US,D,20140219,000000,55.2467,55.886,55.1193,55.3124,43575.397951368,0
+CSR.US,D,20140220,000000,55.5017,55.9527,55.1193,55.8232,36186.867586934,0
+CSR.US,D,20140221,000000,56.0771,56.0771,55.3742,55.8232,46691.350500146,0
+CSR.US,D,20140224,000000,55.8232,56.2694,55.4379,55.5017,41307.025293927,0
+CSR.US,D,20140225,000000,55.6958,55.8232,54.6104,54.7379,42812.474053991,0
+CSR.US,D,20140226,000000,54.93,55.5017,54.6104,55.1193,42594.204382816,0
+CSR.US,D,20140227,000000,54.8016,55.4379,54.7379,55.0575,45667.318958747,0
+CSR.US,D,20140228,000000,55.2467,56.1438,54.8673,56.0154,74253.506220479,0
+CSR.US,D,20140303,000000,55.4379,56.1438,55.1879,56.0771,35088.37956892,0
+CSR.US,D,20140304,000000,56.6507,57.4193,56.5252,57.0331,90856.280554032,0
+CSR.US,D,20140305,000000,56.7782,56.7782,55.7585,56.0154,55780.140405925,0
+CSR.US,D,20140306,000000,55.9527,56.2694,55.5683,56.2065,35124.077879626,0
+CSR.US,D,20140307,000000,56.2694,56.2694,55.1193,55.5683,39776.077740502,0
+CSR.US,D,20140310,000000,55.6311,55.6958,54.6761,55.1193,34609.002253723,0
+CSR.US,D,20140311,000000,54.9938,55.5017,54.93,55.1879,32402.846652084,0
+CSR.US,D,20140312,000000,54.93,55.8232,54.93,55.2467,46568.956292011,0
+CSR.US,D,20140313,000000,55.5732,56.0899,55.0546,55.187,47906.113015888,0
+CSR.US,D,20140314,000000,55.2467,56.4164,55.2467,56.3487,50449.872641633,0
+CSR.US,D,20140317,000000,56.7341,56.7341,55.3134,55.5055,41311.105100865,0
+CSR.US,D,20140318,000000,55.5732,56.0252,55.2467,55.9585,43116.41967086,0
+CSR.US,D,20140319,000000,55.7663,56.0252,54.082,54.2751,41301.925535255,0
+CSR.US,D,20140320,000000,54.4075,55.7663,53.9554,55.7663,58337.159404219,0
+CSR.US,D,20140321,000000,55.6369,56.9302,55.6369,56.6762,139812.94385642,0
+CSR.US,D,20140324,000000,56.8046,57.2566,56.2203,56.9968,57492.639368086,0
+CSR.US,D,20140325,000000,57.3831,57.9018,56.9968,57.19,55984.130752818,0
+CSR.US,D,20140326,000000,57.5811,57.5811,56.283,56.3487,61279.720158138,0
+CSR.US,D,20140327,000000,56.6105,57.7115,56.2203,57.3831,68874.280772933,0
+CSR.US,D,20140328,000000,57.19,57.6468,57.0644,57.19,41653.808883644,0
+CSR.US,D,20140331,000000,57.3194,58.294,56.8655,58.1646,132419.31373331,0
+CSR.US,D,20140401,000000,58.294,58.294,56.9302,57.6468,97087.165699853,0
+CSR.US,D,20140402,000000,57.5811,57.9018,57.1272,57.7753,43618.235924216,0
+CSR.US,D,20140403,000000,57.9685,57.9685,57.1272,57.4498,43007.284835274,0
+CSR.US,D,20140404,000000,57.9018,57.9018,56.7341,56.9968,55851.537027338,0
+CSR.US,D,20140407,000000,56.6762,57.2566,56.2203,56.8655,71761.764133192,0
+CSR.US,D,20140408,000000,56.8655,57.5155,56.6105,57.3194,44157.790391745,0
+CSR.US,D,20140409,000000,57.6468,58.8106,57.19,58.6792,76547.377671282,0
+CSR.US,D,20140410,000000,58.5528,59.2636,58.1646,58.1646,73991.378624723,0
+CSR.US,D,20140411,000000,57.5811,58.0322,55.9585,55.9585,80766.917996746,0
+CSR.US,D,20140414,000000,56.6762,56.8655,56.0899,56.3487,53676.999929467,0
+CSR.US,D,20140415,000000,56.4791,56.6105,55.7663,56.4791,31326.797572229,0
+CSR.US,D,20140416,000000,56.7341,56.9302,56.4164,56.8655,24528.819262047,0
+CSR.US,D,20140417,000000,56.6762,56.9968,56.4791,56.8046,23364.034381293,0
+CSR.US,D,20140421,000000,56.9302,57.1272,56.7341,57.0644,25403.937850214,0
+CSR.US,D,20140422,000000,57.0644,57.4498,56.4791,57.3194,38651.070977391,0
+CSR.US,D,20140423,000000,57.3194,57.3194,56.8046,57.0644,41888.39778257,0
+CSR.US,D,20140424,000000,57.4498,57.7115,57.0644,57.6468,54495.001220505,0
+CSR.US,D,20140425,000000,57.3831,57.7753,57.0644,57.1272,47880.614222527,0
+CSR.US,D,20140428,000000,57.4498,57.5811,56.8046,57.3194,34591.663074237,0
+CSR.US,D,20140429,000000,57.5155,57.7115,56.5448,56.6762,29447.026525617,0
+CSR.US,D,20140430,000000,56.4164,56.7341,56.0252,56.4791,41189.730844464,0
+CSR.US,D,20140501,000000,56.283,56.5448,55.1193,56.4791,80047.852023952,0
+CSR.US,D,20140502,000000,56.4791,56.9968,56.0252,56.3487,35997.156564324,0
+CSR.US,D,20140505,000000,55.8301,56.2203,55.4408,56.0899,67371.891868073,0
+CSR.US,D,20140506,000000,56.0252,56.1556,55.7663,55.9585,41381.481770543,0
+CSR.US,D,20140507,000000,55.7016,57.1272,55.5732,56.8046,58810.417009009,0
+CSR.US,D,20140508,000000,56.8655,57.1272,56.0252,56.2203,54981.518197843,0
+CSR.US,D,20140509,000000,55.8301,57.2566,55.8301,57.2566,39987.207749535,0
+CSR.US,D,20140512,000000,57.4498,57.9685,57.0644,57.6468,48376.310765475,0
+CSR.US,D,20140513,000000,57.5811,57.9018,56.8046,56.9302,56497.166475252,0
+CSR.US,D,20140514,000000,56.9968,56.9968,56.2203,56.283,48859.76788761,0
+CSR.US,D,20140515,000000,56.0252,56.4791,55.7016,56.4164,53990.125111947,0
+CSR.US,D,20140516,000000,56.283,56.8655,56.283,56.8655,32728.211255378,0
+CSR.US,D,20140519,000000,56.6762,57.1272,56.1556,56.8046,40528.802120534,0
+CSR.US,D,20140520,000000,56.8655,56.8655,55.8948,56.0899,83695.199426383,0
+CSR.US,D,20140521,000000,56.4164,56.4164,55.6369,56.2203,40494.123761562,0
+CSR.US,D,20140522,000000,56.3487,56.7341,56.0899,56.3487,49715.507392822,0
+CSR.US,D,20140523,000000,56.5448,57.1272,56.3487,57.1272,41705.826422102,0
+CSR.US,D,20140527,000000,57.3831,58.5528,57.3194,58.3577,80265.101743391,0
+CSR.US,D,20140528,000000,58.0322,58.2283,57.3194,57.4498,35510.639586987,0
+CSR.US,D,20140529,000000,57.7115,57.9685,57.3831,57.8381,33261.6460125,0
+CSR.US,D,20140530,000000,57.9018,58.0322,57.3831,57.5155,41914.916527666,0
+CSR.US,D,20140602,000000,57.5155,57.8381,57.0644,57.8381,38767.34547512,0
+CSR.US,D,20140603,000000,57.5811,57.9018,57.3831,57.6468,33508.47433224,0
+CSR.US,D,20140604,000000,57.5811,57.9018,57.3194,57.7115,25083.673005594,0
+CSR.US,D,20140605,000000,57.6468,58.943,57.2566,58.8734,92529.001398548,0
+CSR.US,D,20140606,000000,59.2636,59.5224,58.7459,59.4567,76909.460537015,0
+CSR.US,D,20140609,000000,59.3293,59.5891,58.943,59.3293,69088.47063717,0
+CSR.US,D,20140610,000000,59.0705,59.2636,58.6792,59.0048,62745.390800559,0
+CSR.US,D,20140611,000000,58.943,59.1352,58.6165,59.0705,51170.978517898,0
+CSR.US,D,20140612,000000,58.742,59.2646,58.1508,58.742,42647.241873008,0
+CSR.US,D,20140613,000000,59.0038,59.0038,58.2135,58.8724,493899.38799183,0
+CSR.US,D,20140616,000000,58.6743,58.8724,57.5577,57.6224,45366.433197081,0
+CSR.US,D,20140617,000000,57.5577,58.3479,57.491,58.2135,55539.431796593,0
+CSR.US,D,20140618,000000,58.0851,58.4812,57.8223,58.2135,26440.208812426,0
+CSR.US,D,20140619,000000,58.4106,59.0705,58.0194,59.0038,47971.389926894,0
+CSR.US,D,20140620,000000,59.0705,59.4655,58.742,59.4655,92105.721428747,0
+CSR.US,D,20140623,000000,59.3989,59.5959,59.0705,59.1352,37745.35383719,0
+CSR.US,D,20140624,000000,59.1352,59.5959,58.8057,58.8724,43783.468105199,0
+CSR.US,D,20140625,000000,58.6096,58.941,58.3479,58.6096,44119.032225836,0
+CSR.US,D,20140626,000000,58.742,59.2646,58.6743,59.1352,36689.703792023,0
+CSR.US,D,20140627,000000,58.742,60.1862,58.742,60.1862,112792.38250708,0
+CSR.US,D,20140630,000000,60.1195,60.5166,59.6616,60.5166,67806.391306953,0
+CSR.US,D,20140701,000000,60.3166,60.3813,58.4106,58.543,132420.33368504,0
+CSR.US,D,20140702,000000,58.2842,58.6096,58.0194,58.543,42706.399073607,0
+CSR.US,D,20140703,000000,58.543,58.941,57.7556,58.941,53351.635326175,0
+CSR.US,D,20140707,000000,58.6743,58.6743,57.8223,57.9527,122608.39799953,0
+CSR.US,D,20140708,000000,58.0851,58.1508,57.491,57.491,129813.33705176,0
+CSR.US,D,20140709,000000,57.7556,58.1508,57.2292,57.9527,105727.17684247,0
+CSR.US,D,20140710,000000,57.4301,58.0851,57.2929,57.887,82231.568687432,0
+CSR.US,D,20140711,000000,57.9527,57.9527,57.1655,57.4301,133642.23586293,0
+CSR.US,D,20140714,000000,57.5577,57.7556,57.2292,57.491,76051.681128334,0
+CSR.US,D,20140715,000000,57.5577,57.5577,56.9017,57.0978,88821.476843783,0
+CSR.US,D,20140716,000000,57.1655,57.1655,56.7693,56.834,88603.207172609,0
+CSR.US,D,20140717,000000,56.7037,56.834,56.2438,56.3095,90835.881519343,0
+CSR.US,D,20140718,000000,56.2438,57.1655,56.2438,56.834,66838.457110949,0
+CSR.US,D,20140721,000000,56.7693,56.9674,56.3772,56.7693,67596.281249654,0
+CSR.US,D,20140722,000000,56.9674,57.0978,56.5713,56.639,35420.883834354,0
+CSR.US,D,20140723,000000,56.9017,57.0311,56.639,56.9017,58408.556025631,0
+CSR.US,D,20140724,000000,57.0311,57.0311,56.5056,56.639,86032.928801767,0
+CSR.US,D,20140725,000000,56.1752,56.5056,55.9154,55.982,62508.761998164,0
+CSR.US,D,20140728,000000,56.1752,56.4399,55.8506,56.3095,57994.45562144,0
+CSR.US,D,20140729,000000,56.4399,56.5056,56.1124,56.2438,57356.985787402,0
+CSR.US,D,20140730,000000,56.639,56.639,55.6507,55.982,70263.455035269,0
+CSR.US,D,20140731,000000,55.4566,56.1752,55.4566,55.982,82510.01551094,0
+CSR.US,D,20140801,000000,56.1752,56.3772,55.7174,55.8506,64933.187270977,0
+CSR.US,D,20140804,000000,56.2438,56.3095,55.3899,56.1124,48827.129432107,0
+CSR.US,D,20140805,000000,55.8506,56.0458,55.1261,55.3899,57368.205256481,0
+CSR.US,D,20140806,000000,55.3899,55.7859,55.3252,55.4566,66397.837961662,0
+CSR.US,D,20140807,000000,55.4566,55.7859,55.1948,55.4566,45050.248159398,0
+CSR.US,D,20140808,000000,55.3252,55.7859,55.2585,55.7174,49737.94633098,0
+CSR.US,D,20140811,000000,55.7174,56.0458,55.6507,56.0458,25742.561826055,0
+CSR.US,D,20140812,000000,55.7859,56.1752,55.7859,55.8506,41414.120226046,0
+CSR.US,D,20140813,000000,56.1124,56.2438,55.9154,56.1752,30596.512130355,0
+CSR.US,D,20140814,000000,55.982,56.1124,55.9154,56.1124,30955.535140885,0
+CSR.US,D,20140815,000000,56.1752,56.3095,55.5213,56.1124,49980.694843781,0
+CSR.US,D,20140818,000000,56.1124,56.5713,56.1124,56.3772,54581.697117935,0
+CSR.US,D,20140819,000000,56.3772,56.5713,56.3095,56.4399,44382.179773327,0
+CSR.US,D,20140820,000000,56.3772,56.5056,56.0458,56.1752,79710.247999844,0
+CSR.US,D,20140821,000000,56.0458,56.639,56.0458,56.4399,73115.240084821,0
+CSR.US,D,20140822,000000,56.5056,56.5056,55.7859,55.7859,79461.379776636,0
+CSR.US,D,20140825,000000,55.9154,56.1752,55.586,55.6507,38526.636865787,0
+CSR.US,D,20140826,000000,55.8506,56.2438,55.586,56.1124,54658.193498019,0
+CSR.US,D,20140827,000000,56.1752,56.4399,56.1752,56.3095,55510.873148028,0
+CSR.US,D,20140828,000000,56.2438,56.5056,56.1124,56.2438,51979.800243325,0
+CSR.US,D,20140829,000000,56.3095,56.4399,55.982,56.0458,109808.00373205,0
+CSR.US,D,20140902,000000,56.1752,56.3772,56.1124,56.3095,55927.013455688,0
+CSR.US,D,20140903,000000,56.3772,56.639,55.982,56.0458,81170.818883592,0
+CSR.US,D,20140904,000000,56.1124,56.2438,55.7174,55.7859,46583.235616293,0
+CSR.US,D,20140905,000000,55.6507,56.0458,55.3899,55.586,99469.772951554,0
+CSR.US,D,20140908,000000,55.7174,55.8506,55.6507,55.7859,69480.132103203,0
+CSR.US,D,20140909,000000,55.8506,55.8506,55.3252,55.5213,72207.483041151,0
+CSR.US,D,20140910,000000,55.5213,55.6507,54.7987,55.1261,70124.741599382,0
+CSR.US,D,20140911,000000,55.0604,55.7272,55.0604,55.4614,59194.9388129,0
+CSR.US,D,20140912,000000,55.1261,55.1958,52.725,52.7897,215553.53970574,0
+CSR.US,D,20140915,000000,53.125,53.125,51.7897,51.7897,141171.51956671,0
+CSR.US,D,20140916,000000,51.7231,52.2563,51.2554,51.3221,143796.87533122,0
+CSR.US,D,20140917,000000,51.2554,51.6544,51.125,51.3878,153446.63869096,0
+CSR.US,D,20140918,000000,51.3878,51.523,50.9887,51.1897,125196.01554986,0
+CSR.US,D,20140919,000000,51.125,51.3878,50.8573,51.2554,152907.08422342,0
+CSR.US,D,20140922,000000,51.3878,51.3878,50.723,50.8573,106491.12069158,0
+CSR.US,D,20140923,000000,50.9211,51.125,50.323,50.4543,101658.5893737,0
+CSR.US,D,20140924,000000,50.4543,50.5906,50.121,50.323,146166.22321037,0
+CSR.US,D,20140925,000000,50.323,50.3896,49.7877,49.9857,151598.48614811,0
+CSR.US,D,20140926,000000,49.9857,50.4543,49.722,50.3896,254215.83015221,0
+CSR.US,D,20140929,000000,50.3896,51.1897,50.121,51.1897,143832.57364193,0
+CSR.US,D,20140930,000000,51.2554,51.5887,50.4543,51.3878,171372.2904241,0
+CSR.US,D,20141001,000000,51.5887,51.7231,50.8573,50.8573,128940.25836707,0
+CSR.US,D,20141002,000000,50.723,51.2554,50.323,51.125,87233.411993227,0
+CSR.US,D,20141003,000000,51.523,51.5887,50.7897,51.4563,71848.460030622,0
+CSR.US,D,20141006,000000,51.3878,51.3878,50.6553,50.7897,93898.796577929,0
+CSR.US,D,20141007,000000,50.4543,50.8573,50.3896,50.3896,63950.973750691,0
+CSR.US,D,20141008,000000,50.3896,51.4563,50.0543,51.4563,106123.93806717,0
+CSR.US,D,20141009,000000,51.523,51.9907,50.7897,50.8573,134629.54914188,0
+CSR.US,D,20141010,000000,50.5906,51.3878,50.5906,50.723,102490.86998903,0
+CSR.US,D,20141013,000000,50.723,51.1897,50.5906,50.7897,122896.02438865,0
+CSR.US,D,20141014,000000,50.9887,51.5887,50.5906,51.125,147930.73971099,0
+CSR.US,D,20141015,000000,50.9211,51.7231,50.723,51.2554,268079.014127,0
+CSR.US,D,20141016,000000,50.8573,52.725,50.7897,52.322,130191.73914525,0
+CSR.US,D,20141017,000000,52.6583,52.8574,51.8563,52.5898,142611.69141577,0
+CSR.US,D,20141020,000000,52.5269,53.125,52.322,53.125,88844.935733675,0
+CSR.US,D,20141021,000000,53.1907,53.3251,52.6583,53.125,57678.270583758,0
+CSR.US,D,20141022,000000,53.3251,53.4574,52.9251,52.9251,52795.761630893,0
+CSR.US,D,20141023,000000,53.3251,54.0594,53.1907,53.7937,57778.225853735,0
+CSR.US,D,20141024,000000,53.9918,54.129,53.7241,53.9918,41806.801643813,0
+CSR.US,D,20141027,000000,53.8594,54.3271,53.8594,54.2594,53580.104514694,0
+CSR.US,D,20141028,000000,54.3271,55.0604,53.9918,55.0604,74747.162859958,0
+CSR.US,D,20141029,000000,55.1958,55.5271,54.4614,54.8605,56484.927054438,0
+CSR.US,D,20141030,000000,54.8605,55.6615,54.6614,55.4614,67060.806589062,0
+CSR.US,D,20141031,000000,55.9291,56.1949,55.3291,56.0615,81649.176247055,0
+CSR.US,D,20141103,000000,56.1949,56.6625,55.7948,56.4615,68326.566691528,0
+CSR.US,D,20141104,000000,56.3291,56.7272,56.1292,56.3938,70282.834118224,0
+CSR.US,D,20141105,000000,56.7272,56.7272,55.2615,55.5938,84851.824693262,0
+CSR.US,D,20141106,000000,55.5938,55.7948,55.1958,55.7948,75370.353369714,0
+CSR.US,D,20141107,000000,55.9291,55.9291,55.3291,55.3291,55597.569045458,0
+CSR.US,D,20141110,000000,55.1958,55.8634,55.1958,55.5271,41665.028352723,0
+CSR.US,D,20141111,000000,55.3947,55.6615,55.2615,55.5271,46196.673908932,0
+CSR.US,D,20141112,000000,55.4614,55.6615,55.0604,55.5938,38283.888352985,0
+CSR.US,D,20141113,000000,55.7272,56.3938,55.5938,55.6615,36587.708618577,0
+CSR.US,D,20141114,000000,55.7272,55.8634,55.0604,55.0604,53013.011350334,0
+CSR.US,D,20141117,000000,54.8605,55.3947,54.8605,54.9261,25812.938495734,0
+CSR.US,D,20141118,000000,55.1958,55.4614,54.9947,55.0604,40204.457468975,0
+CSR.US,D,20141119,000000,54.8605,55.1958,53.7241,53.7241,38729.607260945,0
+CSR.US,D,20141120,000000,53.7241,54.0594,53.6604,54.0594,32681.293475593,0
+CSR.US,D,20141121,000000,54.7281,54.7928,53.9271,54.1928,32843.465801371,0
+CSR.US,D,20141124,000000,54.4614,54.5957,54.0594,54.5271,28343.43874893,0
+CSR.US,D,20141125,000000,54.4614,54.9947,54.1928,54.8605,119775.99203293,0
+CSR.US,D,20141126,000000,54.7281,55.8634,54.5957,55.6615,42175.004219954,0
+CSR.US,D,20141128,000000,55.7948,55.8634,54.3947,54.4614,56577.742662274,0
+CSR.US,D,20141201,000000,54.4614,54.6614,53.8594,53.9271,50141.847217826,0
+CSR.US,D,20141202,000000,54.129,55.5271,53.9271,55.3291,87020.242080725,0
+CSR.US,D,20141203,000000,55.5271,55.7272,54.7928,55.5938,57341.686511385,0
+CSR.US,D,20141204,000000,55.4614,55.7948,55.1261,55.3947,41238.688527719,0
+CSR.US,D,20141205,000000,55.2615,55.3291,54.0594,54.5271,100911.98470408,0
+CSR.US,D,20141208,000000,54.2594,55.0604,54.2594,54.7281,60931.916616687,0
+CSR.US,D,20141209,000000,54.5271,55.4614,54.3271,55.3947,60040.478800769,0
+CSR.US,D,20141210,000000,55.1261,55.7272,54.9947,55.3291,60107.795615243,0
+CSR.US,D,20141211,000000,55.2615,55.5938,54.2594,55.0604,65687.951554478,0
+CSR.US,D,20141212,000000,54.5957,55.3947,54.5957,55.0604,97291.156046746,0
+CSR.US,D,20141215,000000,55.4614,55.4614,54.3947,54.6614,79968.295788664,0
+CSR.US,D,20141216,000000,54.5957,55.6615,54.4614,55.1958,108862.5084742,0
+CSR.US,D,20141217,000000,55.3947,55.9291,54.9947,55.8634,126499.5138665,0
+CSR.US,D,20141218,000000,56.1292,56.3938,55.7272,56.2624,82387.621302805,0
+CSR.US,D,20141219,000000,56.1949,56.5959,56.0615,56.1292,130630.31839106,0
+CSR.US,D,20141222,000000,56.1292,57.1948,56.1292,57.1948,63234.9676331,0
+CSR.US,D,20141223,000000,57.3949,57.4616,56.9292,57.1948,57439.601877894,0
+CSR.US,D,20141224,000000,56.8615,57.1948,56.3938,56.4615,57946.51788992,0
+CSR.US,D,20141226,000000,56.3291,56.5959,56.0615,56.4615,37222.118597412,0
+CSR.US,D,20141229,000000,56.2624,57.0644,56.1949,56.9292,65812.385666082,0
+CSR.US,D,20141230,000000,56.4537,56.5909,55.7085,56.2507,79359.38460319,0
+CSR.US,D,20141231,000000,56.1144,56.9292,55.233,55.3693,71311.965418294,0
+CSR.US,D,20150102,000000,55.3693,56.2507,55.233,55.8458,76565.736802502,0
+CSR.US,D,20150105,000000,55.7085,56.4537,55.437,55.8458,131349.38436386,0
+CSR.US,D,20150106,000000,55.9801,55.9801,55.233,55.3693,101468.8783511,0
+CSR.US,D,20150107,000000,55.7085,56.387,55.3693,56.3183,99618.685904785,0
+CSR.US,D,20150108,000000,56.7253,57.4027,56.387,57.0654,142097.63574161,0
+CSR.US,D,20150109,000000,57.0654,57.4694,56.7253,57.336,58825.716285025,0
+CSR.US,D,20150112,000000,56.9292,58.2155,56.9292,58.2155,90223.910478666,0
+CSR.US,D,20150113,000000,58.6243,59.2342,57.4694,58.2155,118182.82742371,0
+CSR.US,D,20150114,000000,57.7439,57.9459,57.1988,57.7439,83044.470219797,0
+CSR.US,D,20150115,000000,57.6086,58.3527,57.1988,57.54,96807.698924611,0
+CSR.US,D,20150116,000000,57.336,58.0831,57.0654,58.0831,127004.38997506,0
+CSR.US,D,20150120,000000,57.9459,58.2851,57.0654,57.2693,75039.889007749,0
+CSR.US,D,20150121,000000,57.2693,57.6086,56.8605,57.0654,79251.269719337,0
+CSR.US,D,20150122,000000,57.4027,57.8792,56.9292,57.8792,126740.22247583,0
+CSR.US,D,20150123,000000,57.9459,57.9459,56.9968,57.54,87105.91802642,0
+CSR.US,D,20150126,000000,57.336,58.2851,56.9292,58.2851,90807.322870778,0
+CSR.US,D,20150127,000000,57.8106,58.8263,57.7439,58.0831,75519.266322946,0
+CSR.US,D,20150128,000000,58.2155,58.6243,57.0654,57.0654,80509.890159663,0
+CSR.US,D,20150129,000000,57.0654,57.336,56.5232,57.1351,74999.090938371,0
+CSR.US,D,20150130,000000,56.7958,57.1988,55.7085,55.9125,79622.532150681,0
+CSR.US,D,20150202,000000,56.1801,56.1801,54.9624,55.3693,52743.744092436,0
+CSR.US,D,20150203,000000,55.3693,56.5909,55.3693,56.3183,77947.771402696,0
+CSR.US,D,20150204,000000,56.1144,56.1801,55.437,55.5046,43728.390711537,0
+CSR.US,D,20150205,000000,55.5046,55.7761,55.3026,55.5046,66409.057430742,0
+CSR.US,D,20150206,000000,55.5742,55.5742,54.6918,55.03,71843.360271949,0
+CSR.US,D,20150209,000000,54.8948,55.437,54.0143,54.082,42758.416612065,0
+CSR.US,D,20150210,000000,54.1506,54.3526,52.9289,54.0143,62509.781949898,0
+CSR.US,D,20150211,000000,53.4731,54.1506,51.778,51.9122,122030.08536609,0
+CSR.US,D,20150212,000000,51.9819,52.3877,51.7093,51.9122,116384.65251585,0
+CSR.US,D,20150213,000000,52.0486,52.5908,51.778,52.5261,91782.396728922,0
+CSR.US,D,20150217,000000,52.728,53.2702,52.5908,52.7947,63857.138191121,0
+CSR.US,D,20150218,000000,52.6593,52.7947,52.0486,52.4564,48538.483091254,0
+CSR.US,D,20150219,000000,52.1828,52.3877,51.3025,51.3691,62411.86658339,0
+CSR.US,D,20150220,000000,51.3025,51.9122,51.1632,51.7093,62260.913726689,0
+CSR.US,D,20150223,000000,51.7093,52.5261,51.4377,52.4564,62356.789189729,0
+CSR.US,D,20150224,000000,52.3202,52.4564,51.1632,51.7093,88142.188988632,0
+CSR.US,D,20150225,000000,51.5749,52.5261,51.5749,51.9819,47412.456376409,0
+CSR.US,D,20150226,000000,51.778,52.0486,51.3691,51.6416,40042.285143196,0
+CSR.US,D,20150227,000000,51.8447,52.3877,51.3691,51.9122,61574.486209398,0
+CSR.US,D,20150302,000000,51.6416,52.9289,51.6416,52.4564,67445.328392954,0
+CSR.US,D,20150303,000000,52.1828,52.5261,51.6416,51.9122,64626.181798904,0
+CSR.US,D,20150304,000000,51.778,52.0486,50.7603,50.9672,62547.520164073,0
+CSR.US,D,20150305,000000,50.9672,51.2348,50.1524,50.1524,106163.71618482,0
+CSR.US,D,20150306,000000,50.0837,50.0837,48.3896,48.6602,108851.28900512,0
+CSR.US,D,20150309,000000,48.7278,49.3376,48.1857,48.4591,73170.317478482,0
+CSR.US,D,20150310,000000,48.119,48.9993,47.9141,48.5945,85699.404584598,0
+CSR.US,D,20150311,000000,48.7954,49.068,47.9141,48.0503,71281.366866261,0
+CSR.US,D,20150312,000000,48.467,49.4327,48.467,49.0876,69206.785038367,0
+CSR.US,D,20150313,000000,49.2258,50.5367,49.1563,49.9151,92715.652565954,0
+CSR.US,D,20150316,000000,49.9151,50.6053,49.7053,50.4661,63919.355246923,0
+CSR.US,D,20150317,000000,50.5367,51.2289,50.5367,51.1573,82054.097085635,0
+CSR.US,D,20150318,000000,51.2965,51.9849,50.6053,51.8465,126450.55618325,0
+CSR.US,D,20150319,000000,51.778,52.5377,51.5721,51.9152,61515.329008799,0
+CSR.US,D,20150320,000000,52.1916,52.8829,52.0554,52.6084,137531.31182643,0
+CSR.US,D,20150323,000000,52.6084,53.3692,52.5377,53.0897,93657.068016861,0
+CSR.US,D,20150324,000000,53.1594,53.3692,52.3995,52.5377,78754.553224655,0
+CSR.US,D,20150325,000000,52.6084,52.8153,51.4347,51.5024,50028.632575302,0
+CSR.US,D,20150326,000000,51.5024,52.4682,51.1573,51.1573,44178.189426435,0
+CSR.US,D,20150327,000000,51.4347,52.1221,51.2289,51.5721,72293.158986846,0
+CSR.US,D,20150330,000000,51.6397,52.0554,51.3662,51.9152,29447.026525617,0
+CSR.US,D,20150331,000000,51.8465,52.3995,51.4347,51.778,59157.200598726,0
+CSR.US,D,20150401,000000,52.0554,52.0554,49.8435,50.3994,116688.59813272,0
+CSR.US,D,20150402,000000,50.1935,51.5024,50.1935,51.0887,75855.850395318,0
+CSR.US,D,20150406,000000,51.0201,51.7083,51.0201,51.4347,60980.874299942,0
+CSR.US,D,20150407,000000,51.5024,51.5721,50.5367,50.8112,40223.83655193,0
+CSR.US,D,20150408,000000,50.9534,51.1573,50.6053,51.1573,42818.593764398,0
+CSR.US,D,20150409,000000,50.9534,50.9534,50.1935,50.3318,70805.049406268,0
+CSR.US,D,20150410,000000,50.7426,51.0887,50.4661,50.6053,51187.297745649,0
+CSR.US,D,20150413,000000,50.3994,50.8838,49.568,49.6396,55099.832599041,0
+CSR.US,D,20150414,000000,49.9151,50.3318,49.7053,50.0514,35614.674663902,0
+CSR.US,D,20150415,000000,50.4661,50.4661,49.6396,50.0514,57713.968894463,0
+CSR.US,D,20150416,000000,49.7749,50.4661,49.7749,50.3318,51421.886644575,0
+CSR.US,D,20150417,000000,50.0514,50.6053,49.568,49.6396,53723.917709253,0
+CSR.US,D,20150420,000000,50.0514,50.3318,49.7749,50.121,48606.819857463,0
+CSR.US,D,20150421,000000,50.121,50.676,50.0514,50.4661,89481.385615979,0
+CSR.US,D,20150422,000000,50.676,51.3662,50.3994,50.7426,131191.29184502,0
+CSR.US,D,20150423,000000,50.7426,50.8838,50.5367,50.7426,38920.33823529,0
+CSR.US,D,20150424,000000,50.676,51.0201,50.6053,51.0201,41440.638971142,0
+CSR.US,D,20150427,000000,51.0201,51.4347,50.9534,51.1573,67643.199029439,0
+CSR.US,D,20150428,000000,51.2965,51.4347,51.0887,51.2289,45203.240919567,0
+CSR.US,D,20150429,000000,51.0201,51.2965,50.4661,50.6053,76595.315402801,0
+CSR.US,D,20150430,000000,50.5367,50.9534,49.2935,49.5014,86402.151329642,0
+CSR.US,D,20150501,000000,49.5014,50.1935,49.5014,49.9151,64152.924194115,0
+CSR.US,D,20150504,000000,50.0514,50.4661,49.5014,49.568,51131.200400253,0
+CSR.US,D,20150505,000000,49.3631,49.9151,48.8112,49.1563,70613.298480189,0
+CSR.US,D,20150506,000000,49.0876,49.8435,48.6719,49.2258,107128.59052562,0
+CSR.US,D,20150507,000000,49.2258,50.3318,49.0876,50.121,58442.214432868,0
+CSR.US,D,20150508,000000,50.6053,51.0201,50.3318,50.9534,75524.366081617,0
+CSR.US,D,20150511,000000,50.676,51.0201,49.7053,49.7749,38225.751104121,0
+CSR.US,D,20150512,000000,49.3631,50.121,48.6719,49.9151,42613.583465772,0
+CSR.US,D,20150513,000000,49.9151,50.4661,49.7053,49.7053,56417.610239964,0
+CSR.US,D,20150514,000000,49.8435,51.2289,49.568,51.1573,56779.693105697,0
+CSR.US,D,20150515,000000,51.2289,51.3662,50.7426,51.3662,36460.214651769,0
+CSR.US,D,20150518,000000,51.0201,51.2965,50.676,51.0887,42431.012105303,0
+CSR.US,D,20150519,000000,51.0201,51.0201,50.3994,50.8112,40117.761571546,0
+CSR.US,D,20150520,000000,50.9534,51.5721,50.6053,51.2289,59272.455144719,0
+CSR.US,D,20150521,000000,51.4347,51.4347,50.676,51.0201,35866.602742313,0
+CSR.US,D,20150522,000000,50.7426,51.4347,50.5367,51.1573,46582.215664558,0
+CSR.US,D,20150526,000000,50.9534,50.9534,50.121,50.3994,52591.771284001,0
+CSR.US,D,20150527,000000,50.676,51.3662,50.1935,51.2289,39021.313457001,0
+CSR.US,D,20150528,000000,51.1573,51.3662,50.676,51.2289,30001.880269164,0
+CSR.US,D,20150529,000000,50.8838,51.0201,49.7749,49.9828,63775.542052364,0
+CSR.US,D,20150601,000000,50.1935,50.2612,49.7749,49.9828,61937.589026866,0
+CSR.US,D,20150602,000000,49.7053,50.1935,49.5014,50.121,66521.252121533,0
+CSR.US,D,20150603,000000,50.2612,50.3994,49.8435,50.121,66095.932248262,0
+CSR.US,D,20150604,000000,49.9828,50.3318,49.6396,49.9151,33705.325016991,0
+CSR.US,D,20150605,000000,49.568,49.8435,48.9474,48.9474,69914.631542083,0
+CSR.US,D,20150608,000000,48.7415,49.0876,48.6719,49.018,34039.869185894,0
+CSR.US,D,20150609,000000,48.8112,49.3631,48.5346,48.9474,73021.404525251,0
+CSR.US,D,20150610,000000,48.9474,49.6396,48.6013,49.568,66597.748501618,0
+CSR.US,D,20150611,000000,49.8494,49.8494,49.2896,49.4994,41377.401963605,0
+CSR.US,D,20150612,000000,49.568,49.6406,48.9386,49.0082,31616.463864815,0
+CSR.US,D,20150615,000000,48.9386,49.1484,48.3758,48.7954,68354.105388358,0
+CSR.US,D,20150616,000000,48.7259,49.8494,48.514,49.7798,55750.561805627,0
+CSR.US,D,20150617,000000,49.7073,49.922,48.5867,49.568,71524.115379062,0
+CSR.US,D,20150618,000000,49.568,52.3122,49.568,51.9603,96215.106966889,0
+CSR.US,D,20150619,000000,51.9603,52.0299,50.8358,50.976,174635.11602264,0
+CSR.US,D,20150622,000000,50.9043,51.2564,49.2896,49.2896,55409.897926317,0
+CSR.US,D,20150623,000000,49.2896,49.6406,48.5867,48.7259,69383.23668843,0
+CSR.US,D,20150624,000000,48.8651,49.7073,48.6562,49.4288,79561.335046613,0
+CSR.US,D,20150625,000000,49.3592,49.7073,49.0082,49.568,71423.140157351,0
+CSR.US,D,20150626,000000,49.7073,50.4837,49.3592,49.7073,166557.09828571,0
+CSR.US,D,20150629,000000,49.6406,50.4142,49.1484,49.1484,94608.682985114,0
+CSR.US,D,20150630,000000,49.219,50.4142,48.7259,50.2033,137115.17151877,0
+CSR.US,D,20150701,000000,50.7631,50.9043,47.9542,49.1484,184466.43079111,0
+CSR.US,D,20150702,000000,49.3592,50.274,49.0798,50.1328,64069.288151889,0
+CSR.US,D,20150706,000000,49.4994,51.1172,49.4994,50.9043,128498.61926604,0
+CSR.US,D,20150707,000000,51.0475,51.5377,50.7631,51.0475,78977.922654503,0
+CSR.US,D,20150708,000000,50.6966,52.3122,50.5544,51.6799,73699.672428668,0
+CSR.US,D,20150709,000000,52.0299,52.0299,51.3289,51.3289,45042.088545522,0
+CSR.US,D,20150710,000000,51.3975,52.1015,51.3975,51.6103,41643.609366299,0
+CSR.US,D,20150713,000000,51.8191,52.5926,51.3289,51.5377,53092.567585622,0
+CSR.US,D,20150714,000000,51.3289,51.6103,50.9043,51.4701,41291.726017911,0
+CSR.US,D,20150715,000000,51.4701,51.7505,50.7631,51.0475,63892.836501827,0
+CSR.US,D,20150716,000000,51.3289,52.1015,51.1867,51.3289,63090.134486806,0
+CSR.US,D,20150717,000000,51.5377,52.3122,51.3975,52.3122,34959.865650378,0
+CSR.US,D,20150720,000000,52.1015,52.3122,51.7505,51.8917,35753.388099788,0
+CSR.US,D,20150721,000000,51.8917,52.5241,51.6103,51.7505,51496.34312119,0
+CSR.US,D,20150722,000000,51.6799,52.2417,51.3289,51.5377,42396.333746332,0
+CSR.US,D,20150723,000000,51.6799,51.9603,49.922,50.2033,51329.071036739,0
+CSR.US,D,20150724,000000,49.7798,50.4142,49.3592,49.922,61683.621044985,0
+CSR.US,D,20150727,000000,50.0631,50.8358,49.7798,50.0631,33835.878839002,0
+CSR.US,D,20150728,000000,50.2033,50.5544,49.8494,49.922,38128.855689347,0
+CSR.US,D,20150729,000000,49.7073,50.6249,49.4288,50.0631,48853.648177203,0
+CSR.US,D,20150730,000000,49.8494,50.4142,49.6406,50.4142,65141.257424807,0
+CSR.US,D,20150731,000000,50.274,51.6103,50.2033,50.6966,62819.847277174,0
+CSR.US,D,20150803,000000,50.6249,51.1172,50.2033,50.4142,61139.986770517,0
+CSR.US,D,20150804,000000,50.274,50.9043,50.1328,50.2033,39482.331640977,0
+CSR.US,D,20150805,000000,50.2033,51.0475,49.7798,49.9896,68864.081255589,0
+CSR.US,D,20150806,000000,50.1328,50.4142,49.219,50.274,51075.103054858,0
+CSR.US,D,20150807,000000,49.7073,50.6966,49.568,50.3445,51557.540225258,0
+CSR.US,D,20150810,000000,50.3445,50.9043,49.219,49.3592,65477.841497179,0
+CSR.US,D,20150811,000000,49.1484,50.2033,49.1484,50.2033,45712.196835064,0
+CSR.US,D,20150812,000000,50.274,50.5544,49.9896,50.1328,59520.303416194,0
+CSR.US,D,20150813,000000,50.274,51.0475,49.568,50.6966,56462.48811628,0
+CSR.US,D,20150814,000000,50.6249,51.0475,50.4837,51.0475,30863.739484783,0
+CSR.US,D,20150817,000000,50.7631,51.3289,50.7631,51.2564,34903.768304983,0
+CSR.US,D,20150818,000000,51.0475,51.6799,50.7631,51.3289,47261.503519709,0
+CSR.US,D,20150819,000000,50.7631,51.3975,50.6249,51.1172,25658.92578383,0
+CSR.US,D,20150820,000000,50.9043,51.2564,50.6966,50.7631,37049.746754288,0
+CSR.US,D,20150821,000000,49.9896,50.3445,49.6406,49.7073,71951.475155802,0
+CSR.US,D,20150824,000000,48.6562,49.4288,47.6023,47.7415,169818.90393252,0
+CSR.US,D,20150825,000000,49.0798,49.0798,46.7572,46.8974,95801.006562698,0
+CSR.US,D,20150826,000000,47.4581,47.6023,46.4758,47.4581,76147.556591373,0
+CSR.US,D,20150827,000000,48.0924,48.1631,46.7572,47.6699,52466.317220663,0
+CSR.US,D,20150828,000000,47.4581,48.0229,47.1787,47.8121,60546.374861061,0
+CSR.US,D,20150831,000000,47.5297,47.6699,46.8277,47.0375,65593.096043173,0
+CSR.US,D,20150901,000000,46.1247,46.8277,45.7718,46.1954,88406.356487857,0
+CSR.US,D,20150902,000000,46.615,46.9699,46.2639,46.8277,70115.562033772,0
+CSR.US,D,20150903,000000,46.9699,47.3189,46.615,46.8277,53560.725431739,0
+CSR.US,D,20150904,000000,46.4071,46.5473,45.4894,45.7718,62963.660471733,0
+CSR.US,D,20150908,000000,45.9816,46.615,45.914,46.3374,54029.903229591,0
+CSR.US,D,20150909,000000,46.8277,47.1787,46.2639,46.2639,77726.441876319,0
+CSR.US,D,20150910,000000,45.8424,47.8121,45.8424,46.8277,95544.998677349,0
+CSR.US,D,20150911,000000,47.6886,48.6925,46.8277,48.4778,152639.85686899,0
+CSR.US,D,20150914,000000,48.4778,49.6955,48.2621,49.4808,70602.07901111,0
+CSR.US,D,20150915,000000,49.3376,50.4857,49.3376,50.3435,95646.993850795,0
+CSR.US,D,20150916,000000,50.1995,51.2014,49.9122,51.1318,90054.598490746,0
+CSR.US,D,20150917,000000,51.274,53.2093,51.274,52.7799,108077.14563866,0
+CSR.US,D,20150918,000000,52.3505,54.2829,51.7053,53.5682,163208.59674147,0
+CSR.US,D,20150921,000000,53.7859,55.3615,53.5682,55.0732,106019.90299026,0
+CSR.US,D,20150922,000000,54.785,55.0732,53.5682,53.928,134581.61141036,0
+CSR.US,D,20150923,000000,54.2829,54.5006,53.6388,54.3556,78900.406322683,0
+CSR.US,D,20150924,000000,54.0732,54.6428,53.928,54.3556,97780.732879287,0
+CSR.US,D,20150925,000000,54.5713,54.7143,53.928,53.928,118083.89210546,0
+CSR.US,D,20150928,000000,53.9986,55.2908,53.9986,55.1457,158705.50983383,0
+CSR.US,D,20150929,000000,55.2183,56.5782,55.0732,56.3654,122337.09083817,0
+CSR.US,D,20150930,000000,56.8665,57.2252,55.0732,55.5046,192953.44917356,0
+CSR.US,D,20151001,000000,55.8654,55.8654,52.9241,55.5046,241048.25326032,0
+CSR.US,D,20151002,000000,55.1457,55.431,54.1408,54.5006,82760.923637617,0
+CSR.US,D,20151005,000000,54.785,55.7184,54.4291,55.431,76609.594727084,0
+CSR.US,D,20151006,000000,55.431,56.0086,55.0016,55.2183,104446.11746398,0
+CSR.US,D,20151007,000000,55.2908,56.6517,55.2908,55.9369,149695.25621161,0
+CSR.US,D,20151008,000000,55.7184,56.436,55.5046,55.5782,101366.88317765,0
+CSR.US,D,20151009,000000,55.9369,56.5076,55.431,56.3654,79471.579293981,0
+CSR.US,D,20151012,000000,56.0771,57.2949,56.0771,56.5782,86480.687613195,0
+CSR.US,D,20151013,000000,56.1497,57.2252,56.1497,56.7233,82259.107384263,0
+CSR.US,D,20151014,000000,56.7978,57.1557,56.2919,56.436,50368.276502877,0
+CSR.US,D,20151015,000000,56.3654,57.0105,56.2919,57.0105,70813.209020144,0
+CSR.US,D,20151016,000000,57.083,57.3664,56.7233,56.8665,134970.2130212,0
+CSR.US,D,20151019,000000,56.8665,57.5831,56.6517,57.5831,107237.72536121,0
+CSR.US,D,20151020,000000,57.2949,58.0881,57.2252,57.8008,71232.409183006,0
+CSR.US,D,20151021,000000,57.9439,58.3723,57.7292,57.8008,57216.232448046,0
+CSR.US,D,20151022,000000,58.0164,58.3018,57.8008,58.1596,61022.692321054,0
+CSR.US,D,20151023,000000,58.2293,58.6616,57.6547,58.445,96900.514532447,0
+CSR.US,D,20151026,000000,58.3018,58.6616,58.2293,58.445,91842.573881256,0
+CSR.US,D,20151027,000000,58.3723,58.5165,57.5831,57.9439,76587.155788926,0
+CSR.US,D,20151028,000000,57.7292,58.7322,57.3664,58.5165,121835.27458481,0
+CSR.US,D,20151029,000000,58.3018,58.5165,58.2293,58.5165,80863.81341152,0
+CSR.US,D,20151030,000000,58.5165,58.5165,57.9439,58.2293,83153.605055384,0
+CSR.US,D,20151102,000000,58.0164,59.3047,57.5831,59.3047,119253.77674489,0
+CSR.US,D,20151103,000000,59.0185,59.6656,58.7322,59.3047,83415.732651141,0
+CSR.US,D,20151104,000000,59.1597,59.6656,58.9479,59.2342,69411.795336994,0
+CSR.US,D,20151105,000000,59.2342,60.1666,58.8734,60.1666,66002.096688691,0
+CSR.US,D,20151106,000000,59.5214,59.5214,57.5831,57.8733,64171.283325335,0
+CSR.US,D,20151109,000000,57.7292,57.8008,56.1497,56.6517,100733.49315055,0
+CSR.US,D,20151110,000000,56.5076,57.8008,56.5076,57.5831,80949.489357215,0
+CSR.US,D,20151111,000000,57.5831,58.1596,57.3664,57.8733,47899.993305481,0
+CSR.US,D,20151112,000000,57.7292,58.3018,56.8665,57.0105,43256.153058482,0
+CSR.US,D,20151113,000000,56.8665,57.44,56.2919,56.2919,47888.773836403,0
+CSR.US,D,20151116,000000,56.0771,56.7233,55.9369,56.3654,60702.427476433,0
+CSR.US,D,20151117,000000,56.7233,56.937,56.2233,56.3654,37749.433644128,0
+CSR.US,D,20151118,000000,56.2233,56.6517,55.5782,56.5782,73740.470498046,0
+CSR.US,D,20151119,000000,56.5782,57.2252,56.2233,56.937,45683.638186499,0
+CSR.US,D,20151120,000000,57.2949,58.1596,57.2252,57.9439,49407.481969014,0
+CSR.US,D,20151123,000000,57.8733,58.2293,57.2949,57.6547,56391.091494868,0
+CSR.US,D,20151124,000000,57.2949,57.5831,56.7233,57.083,73879.183933933,0
+CSR.US,D,20151125,000000,57.0105,57.5831,57.0105,57.44,38934.617559571,0
+CSR.US,D,20151127,000000,57.083,58.3723,57.083,58.3723,38082.957861297,0
+CSR.US,D,20151130,000000,58.5165,59.091,58.0881,58.589,96679.185006069,0
+CSR.US,D,20151201,000000,58.6616,59.091,57.9439,58.3723,52018.558409234,0
+CSR.US,D,20151202,000000,58.1596,58.1596,56.5782,56.6517,89043.826321896,0
+CSR.US,D,20151203,000000,57.2252,57.2949,55.8654,56.0771,103407.80659831,0
+CSR.US,D,20151204,000000,56.0086,57.1557,56.0086,56.5076,45503.106729499,0
+CSR.US,D,20151207,000000,56.436,56.7233,55.8654,56.2233,63962.19321977,0
+CSR.US,D,20151208,000000,55.7184,56.436,55.0016,55.2183,81933.742780969,0
+CSR.US,D,20151209,000000,55.0016,55.2183,54.3556,54.8595,71024.339029176,0
+CSR.US,D,20151210,000000,55.2183,55.2908,53.928,53.9986,78814.730376988,0
+CSR.US,D,20151211,000000,52.2074,53.5682,51.4906,51.6328,106244.29237184,0
+CSR.US,D,20151214,000000,51.4906,51.9182,50.6269,51.7053,103569.97892409,0
+CSR.US,D,20151215,000000,51.7053,52.0632,51.1318,51.9182,91270.380958223,0
+CSR.US,D,20151216,000000,52.2074,53.9986,51.9182,53.7859,108795.19165973,0
+CSR.US,D,20151217,000000,53.9986,53.9986,52.5642,53.3535,68552.995976578,0
+CSR.US,D,20151218,000000,52.3505,52.4937,50.9141,51.6328,307705.15896254,0
+CSR.US,D,20151221,000000,51.6328,51.6328,49.0514,49.2641,174044.56396839,0
+CSR.US,D,20151222,000000,49.1926,50.4857,49.1229,50.0543,138773.613039,0
+CSR.US,D,20151223,000000,50.3435,50.5572,49.5523,50.0543,101962.53499057,0
+CSR.US,D,20151224,000000,50.1995,50.5572,50.0543,50.3435,34950.686084767,0
+CSR.US,D,20151228,000000,50.3435,50.9867,49.9122,50.8436,72893.910558444,0
+CSR.US,D,20151229,000000,50.8436,51.6328,50.7711,51.4906,75064.367849376,0
+CSR.US,D,20151230,000000,51.2691,51.6358,51.1955,51.3436,70833.608054833,0
+CSR.US,D,20151231,000000,51.125,51.4191,50.6858,50.7573,89099.92366729,0
+CSR.US,D,20160104,000000,50.6858,50.6858,48.8591,49.5906,158853.40283533,0
+CSR.US,D,20160105,000000,49.5906,50.9024,49.5906,50.4651,83748.236916575,0
+CSR.US,D,20160106,000000,50.0268,50.7573,50.0268,50.3926,90441.160198107,0
+CSR.US,D,20160107,000000,49.7386,49.9553,49.1513,49.1513,67831.890100315,0
+CSR.US,D,20160108,000000,49.5906,49.5906,48.3464,48.3464,71048.817870803,0
+CSR.US,D,20160111,000000,48.3464,49.5906,48.3464,49.2268,75058.248138969,0
+CSR.US,D,20160112,000000,49.5906,49.7386,48.1307,48.3464,98629.332722358,0
+CSR.US,D,20160113,000000,48.567,49.1513,47.2159,47.7631,104037.11681847,0
+CSR.US,D,20160114,000000,47.8376,48.2013,47.3611,47.5424,83440.211492768,0
+CSR.US,D,20160115,000000,46.7394,48.3464,46.5954,48.1307,98308.047926002,0
+CSR.US,D,20160119,000000,48.6415,49.2268,47.6189,48.2758,116849.75050677,0
+CSR.US,D,20160120,000000,47.4699,47.9816,45.1345,47.3258,99198.465790187,0
+CSR.US,D,20160121,000000,47.5424,47.815,46.5954,46.6679,87278.289869544,0
+CSR.US,D,20160122,000000,47.1797,48.2013,46.9621,47.9091,60917.637292405,0
+CSR.US,D,20160125,000000,47.8376,48.3464,46.3767,46.4493,54244.093093828,0
+CSR.US,D,20160126,000000,46.7394,47.4699,46.5238,47.1797,76661.612265542,0
+CSR.US,D,20160127,000000,46.9621,47.1051,45.4257,45.5718,108719.71523138,0
+CSR.US,D,20160128,000000,45.8649,46.7394,45.6443,45.7914,106073.96043219,0
+CSR.US,D,20160129,000000,45.8649,47.6914,45.8649,47.6189,104603.1900311,0
+CSR.US,D,20160201,000000,47.2532,47.4699,46.8149,47.0336,39888.272431292,0
+CSR.US,D,20160202,000000,46.7394,46.8876,45.6443,46.3032,77726.441876319,0
+CSR.US,D,20160203,000000,46.5954,47.2895,46.3032,46.6679,63719.444706968,0
+CSR.US,D,20160204,000000,46.5954,46.7394,45.6443,45.8649,61567.346547256,0
+CSR.US,D,20160205,000000,44.8433,46.6679,44.8433,45.9394,83009.791860826,0
+CSR.US,D,20160208,000000,45.6443,45.9394,44.5874,45.6443,85151.690503193,0
+CSR.US,D,20160209,000000,44.9874,45.3179,44.5502,44.7688,64544.585660148,0
+CSR.US,D,20160210,000000,45.208,45.4257,44.1844,44.1844,59230.637123607,0
+CSR.US,D,20160211,000000,43.8207,43.9687,42.8717,43.6737,73273.332603663,0
+CSR.US,D,20160212,000000,43.7452,45.7914,43.5256,45.0609,72322.737587146,0
+CSR.US,D,20160216,000000,45.3531,45.7581,44.9511,45.2816,40496.163665031,0
+CSR.US,D,20160217,000000,45.4257,46.2659,45.4257,45.7914,55360.940243063,0
+CSR.US,D,20160218,000000,45.9394,46.9503,45.4257,46.6679,88877.574189178,0
+CSR.US,D,20160219,000000,46.5954,46.9964,46.3032,46.8149,51847.206517845,0
+CSR.US,D,20160222,000000,47.1051,47.4699,46.3032,46.5238,58758.399470551,0
+CSR.US,D,20160223,000000,46.2326,47.0336,45.8649,45.9394,49912.358077573,0
+CSR.US,D,20160224,000000,45.2816,45.9394,43.8952,45.2816,72572.625762088,0
+CSR.US,D,20160225,000000,45.4992,46.6679,45.4992,46.5238,53753.496309552,0
+CSR.US,D,20160226,000000,46.5238,46.8876,45.1345,45.1345,84582.557435364,0
+CSR.US,D,20160229,000000,45.1345,45.7914,44.5874,44.8433,102329.71761498,0
+CSR.US,D,20160301,000000,44.9149,45.7914,44.7354,45.5718,95950.939467664,0
+CSR.US,D,20160302,000000,45.4992,46.3767,45.4992,46.1571,82774.183010165,0
+CSR.US,D,20160303,000000,46.2326,47.4699,46.1571,47.3973,80543.548566899,0
+CSR.US,D,20160304,000000,47.3973,47.4699,46.5954,46.8876,52912.036128622,0
+CSR.US,D,20160307,000000,46.8149,47.9091,46.6679,47.8376,60110.855470446,0
+CSR.US,D,20160308,000000,47.9816,47.9816,46.2326,46.8149,74832.838805654,0
+CSR.US,D,20160309,000000,46.8149,47.5424,46.8149,47.1051,48436.487917808,0
+CSR.US,D,20160310,000000,47.0336,47.4699,46.0826,46.4493,65063.741092988,0
+CSR.US,D,20160311,000000,47.8376,51.8535,47.1051,51.5633,149571.84205174,0
+CSR.US,D,20160314,000000,51.4191,52.5819,51.125,52.2917,73821.046685068,0
+CSR.US,D,20160315,000000,52.074,52.074,50.322,50.6858,70373.60982259,0
+CSR.US,D,20160316,000000,50.6141,50.7955,49.8102,50.3926,74884.856344111,0
+CSR.US,D,20160317,000000,50.2455,53.4457,49.871,53.0731,99181.126610701,0
+CSR.US,D,20160318,000000,53.0731,53.1486,51.8437,52.328,204258.59419832,0
+CSR.US,D,20160321,000000,52.328,52.7015,51.6574,52.628,76897.221116203,0
+CSR.US,D,20160322,000000,52.2535,52.9251,51.2867,52.777,95863.2236185,0
+CSR.US,D,20160323,000000,52.777,52.977,51.7309,51.9564,62746.410752293,0
+CSR.US,D,20160324,000000,51.6574,51.8838,50.7641,51.8074,56712.376291223,0
+CSR.US,D,20160328,000000,51.9564,52.4398,51.4357,52.0299,39050.8920573,0
+CSR.US,D,20160329,000000,55.3811,55.4556,52.9603,54.1879,110906.49175007,0
+CSR.US,D,20160330,000000,54.1879,54.3398,53.1486,53.6682,46270.110433813,0
+CSR.US,D,20160331,000000,53.5927,54.2624,53.1486,54.0389,63607.250016178,0
+CSR.US,D,20160401,000000,53.4457,55.9007,52.9976,55.6781,131400.38195058,0
+CSR.US,D,20160404,000000,55.6781,55.6781,53.8917,53.9653,66289.723077809,0
+CSR.US,D,20160405,000000,53.8172,53.8172,52.9976,53.2966,48531.343429113,0
+CSR.US,D,20160406,000000,53.0731,53.5202,52.2535,52.7015,58187.226499253,0
+CSR.US,D,20160407,000000,52.478,52.9976,51.7309,52.0299,104720.48448056,0
+CSR.US,D,20160408,000000,52.2535,52.7015,51.9564,52.179,63242.107295241,0
+CSR.US,D,20160411,000000,52.2535,53.0731,51.9564,51.9564,47968.330071691,0
+CSR.US,D,20160412,000000,52.0299,52.8496,51.9564,52.478,31471.630718522,0
+CSR.US,D,20160413,000000,52.478,52.628,51.8074,52.628,49860.340539115,0
+CSR.US,D,20160414,000000,52.628,53.2221,52.1054,52.9251,50203.044321894,0
+CSR.US,D,20160415,000000,52.628,53.4809,52.2535,53.2966,36931.43235309,0
+CSR.US,D,20160418,000000,52.9251,53.5927,52.9251,53.3711,35155.696383394,0
+CSR.US,D,20160419,000000,53.4457,53.8917,53.2221,53.7407,31951.008033719,0
+CSR.US,D,20160420,000000,53.5927,53.6682,52.5525,52.7015,56145.283126862,0
+CSR.US,D,20160421,000000,52.777,53.2221,50.5426,50.9877,79942.796995302,0
+CSR.US,D,20160422,000000,51.2867,51.5093,50.4671,51.1407,46450.641890813,0
+CSR.US,D,20160425,000000,50.9132,51.2495,50.5426,51.2122,37312.894301778,0
+CSR.US,D,20160426,000000,51.2122,52.5525,51.2122,52.179,47059.553076286,0
+CSR.US,D,20160427,000000,50.321,50.5426,44.8845,45.1825,253999.60038451,0
+CSR.US,D,20160428,000000,44.8845,45.5551,43.6384,44.4384,177840.82432405,0
+CSR.US,D,20160429,000000,44.3639,45.5551,44.2884,44.809,140348.418517,0
+CSR.US,D,20160502,000000,45.109,45.5326,44.3639,45.1825,73427.345315566,0
+CSR.US,D,20160503,000000,44.6629,45.408,44.4384,45.1825,83324.956946775,0
+CSR.US,D,20160504,000000,45.109,46.2983,45.0345,46.1503,73192.75641664,0
+CSR.US,D,20160505,000000,46.3728,46.8219,46.0021,46.5963,90129.054967362,0
+CSR.US,D,20160506,000000,46.2983,47.9366,46.2983,47.564,75039.889007749,0
+CSR.US,D,20160509,000000,47.6385,48.0856,47.1934,47.564,52323.523977838,0
+CSR.US,D,20160510,000000,48.0856,48.3091,47.267,47.4915,59878.306474989,0
+CSR.US,D,20160511,000000,47.4915,47.7895,46.4483,46.5963,55049.854964052,0
+CSR.US,D,20160512,000000,46.7444,47.7503,46.2983,47.564,68718.228157561,0
+CSR.US,D,20160513,000000,47.1934,47.6385,46.2983,46.7444,48890.366439643,0
+CSR.US,D,20160516,000000,46.8219,47.5277,46.7444,47.3415,42780.855550223,0
+CSR.US,D,20160517,000000,47.1179,47.267,45.4825,45.7022,55075.353757414,0
+CSR.US,D,20160518,000000,45.7022,46.0021,44.6629,45.1825,71668.948525356,0
+CSR.US,D,20160519,000000,45.0345,45.0345,44.3276,44.7384,67848.209328067,0
+CSR.US,D,20160520,000000,45.0345,45.4825,44.5874,45.4825,71204.870486176,0
+CSR.US,D,20160523,000000,45.6286,45.6286,44.809,44.959,45803.992491165,0
+CSR.US,D,20160524,000000,45.408,46.5238,45.408,46.2277,51949.201691291,0
+CSR.US,D,20160525,000000,46.2983,46.4267,45.4825,45.5551,48255.956460809,0
+CSR.US,D,20160526,000000,45.6286,46.7836,45.4825,46.2277,44787.100611907,0
+CSR.US,D,20160527,000000,46.4483,47.012,46.0748,46.4483,28571.90793745,0
+CSR.US,D,20160531,000000,46.3728,46.8571,45.9286,46.2983,97328.89426092,0
+CSR.US,D,20160601,000000,46.2277,46.6718,45.9286,46.5238,59921.144447836,0
+CSR.US,D,20160602,000000,46.4483,47.417,46.2277,47.3415,42808.394247053,0
+CSR.US,D,20160603,000000,47.564,47.9366,47.1934,47.3415,44684.085486727,0
+CSR.US,D,20160606,000000,47.3415,47.9728,46.9709,47.3415,38229.830911059,0
+CSR.US,D,20160607,000000,47.3415,47.715,46.9719,47.1179,35185.274983693,0
+CSR.US,D,20160608,000000,47.1934,48.7553,47.1934,48.4591,49612.492267642,0
+CSR.US,D,20160609,000000,48.1601,48.4591,47.8983,48.2346,36329.660829758,0
+CSR.US,D,20160610,000000,48.0856,48.7553,48.0121,48.5317,77265.423692342,0
+CSR.US,D,20160613,000000,48.0032,48.9886,47.9229,48.4581,88290.081990129,0
+CSR.US,D,20160614,000000,48.2278,48.4581,46.4071,47.4669,87916.779655316,0
+CSR.US,D,20160615,000000,47.316,47.6974,47.2415,47.2415,39896.432045168,0
+CSR.US,D,20160616,000000,46.7855,47.5424,46.7855,47.4669,40067.783936558,0
+CSR.US,D,20160617,000000,47.5424,48.2278,46.5601,48.2278,174089.44184471,0
+CSR.US,D,20160620,000000,48.6072,48.7611,47.6209,47.6209,47595.027736878,0
+CSR.US,D,20160621,000000,47.6209,48.1523,47.4669,47.9229,33049.496051732,0
+CSR.US,D,20160622,000000,48.0032,48.0032,47.0915,47.3905,44227.147109689,0
+CSR.US,D,20160623,000000,47.7729,48.3817,47.5424,48.3817,38038.079984981,0
+CSR.US,D,20160624,000000,47.2415,48.9886,46.5601,48.3053,124048.56984859,0
+CSR.US,D,20160627,000000,47.8503,48.3053,47.4336,47.7729,80102.929417612,0
+CSR.US,D,20160628,000000,48.3053,50.4298,47.8503,49.1386,100402.00883685,0
+CSR.US,D,20160629,000000,49.7494,50.2053,49.368,49.9759,76933.939378642,0
+CSR.US,D,20160630,000000,49.6739,49.6739,47.9229,49.1386,92476.983860091,0
+CSR.US,D,20160701,000000,49.216,49.5219,47.5434,49.2935,119694.39589418,0
+CSR.US,D,20160705,000000,48.4581,48.7602,47.7729,48.2278,101182.27191371,0
+CSR.US,D,20160706,000000,48.0748,48.2278,47.6974,47.9229,87473.100650826,0
+CSR.US,D,20160707,000000,47.165,47.8875,45.5688,46.5601,140798.21723191,0
+CSR.US,D,20160708,000000,46.6346,47.7729,46.1767,47.7729,93173.610894727,0
+CSR.US,D,20160711,000000,47.7729,48.3053,47.3905,47.9229,58067.892146322,0
+CSR.US,D,20160712,000000,48.0032,49.1386,48.0032,49.1386,68029.7607368,0
+CSR.US,D,20160713,000000,49.5964,49.8984,49.1395,49.6739,58924.651603269,0
+CSR.US,D,20160714,000000,49.5219,49.8984,48.6072,48.6837,50508.009890498,0
+CSR.US,D,20160715,000000,49.065,49.1386,48.3053,48.9121,42369.815001235,0
+CSR.US,D,20160718,000000,49.216,49.9759,48.9121,49.9759,51676.87457819,0
+CSR.US,D,20160719,000000,49.9759,49.9759,48.6837,49.1386,70698.974425884,0
+CSR.US,D,20160720,000000,49.4435,50.7338,48.9886,50.0504,66422.316803289,0
+CSR.US,D,20160721,000000,50.0504,50.4298,49.5964,49.8984,32948.520830021,0
+CSR.US,D,20160722,000000,49.6739,50.4298,49.6739,49.8984,34822.172166225,0
+CSR.US,D,20160725,000000,49.7494,50.2053,49.6739,49.8984,30728.0859041,0
+CSR.US,D,20160726,000000,49.8984,50.2053,49.368,49.4435,50352.97722686,0
+CSR.US,D,20160727,000000,49.216,49.7063,48.7974,49.5219,59516.223609256,0
+CSR.US,D,20160728,000000,49.2935,50.4298,49.2935,50.3533,37502.605324388,0
+CSR.US,D,20160729,000000,50.5848,51.2652,50.0602,50.2798,76021.0825763,0
+CSR.US,D,20160801,000000,50.5848,50.6593,49.5964,49.7494,53380.19397474,0
+CSR.US,D,20160802,000000,49.8259,50.1269,49.065,49.5964,62686.23359996,0
+CSR.US,D,20160803,000000,49.1386,49.4748,48.6072,49.065,65520.679470026,0
+CSR.US,D,20160804,000000,49.2935,49.3338,48.6082,48.8357,50929.24995683,0
+CSR.US,D,20160805,000000,48.8357,49.8984,48.6837,49.6739,48017.287754945,0
+CSR.US,D,20160808,000000,49.5964,50.5848,49.4435,49.8984,58155.607995485,0
+CSR.US,D,20160809,000000,50.1269,50.1269,49.5219,49.8984,44711.624183557,0
+CSR.US,D,20160810,000000,49.9759,50.4298,49.5964,49.9759,36004.296226466,0
+CSR.US,D,20160811,000000,50.0504,50.0504,48.9121,49.216,72231.961882778,0
+CSR.US,D,20160812,000000,49.216,49.8259,49.065,49.216,32936.281409208,0
+CSR.US,D,20160815,000000,49.216,49.9759,48.6072,49.2935,52794.741679159,0
+CSR.US,D,20160816,000000,48.9121,49.5219,48.4581,48.6837,67853.309086738,0
+CSR.US,D,20160817,000000,48.6072,49.0268,47.8503,48.9886,49600.252846828,0
+CSR.US,D,20160818,000000,48.8357,49.7847,48.7602,48.9886,45121.64478081,0
+CSR.US,D,20160819,000000,48.9886,48.9886,48.0032,48.5317,53194.562759068,0
+CSR.US,D,20160822,000000,48.5317,49.3298,48.5317,49.065,49083.137317456,0
+CSR.US,D,20160823,000000,50.2053,51.1152,49.8259,50.6593,98462.060637907,0
+CSR.US,D,20160824,000000,50.5053,50.9652,48.7602,49.8259,65399.305213626,0
+CSR.US,D,20160825,000000,49.4435,50.2053,49.4435,49.8984,49811.382855861,0
+CSR.US,D,20160826,000000,49.9759,50.319,48.766,48.8357,57620.133334893,0
+CSR.US,D,20160829,000000,49.1386,50.0504,49.1386,49.4435,64386.493141306,0
+CSR.US,D,20160830,000000,49.9759,50.0504,49.368,49.5964,68642.751729211,0
+CSR.US,D,20160831,000000,49.5219,50.9652,49.368,50.4298,127415.43052404,0
+CSR.US,D,20160901,000000,50.5053,50.5053,49.2935,49.5219,90655.350062344,0
+CSR.US,D,20160902,000000,49.5219,50.8877,49.5219,50.2053,51351.509974897,0
+CSR.US,D,20160906,000000,50.2053,50.8877,49.9759,50.3533,72735.818039603,0
+CSR.US,D,20160907,000000,50.4298,50.6593,49.9759,50.5053,61897.810909221,0
+CSR.US,D,20160908,000000,50.4298,50.5848,50.0504,50.2053,51272.973691344,0
+CSR.US,D,20160909,000000,50.5053,50.8877,45.6453,45.9512,240284.30941121,0
+CSR.US,D,20160912,000000,45.9512,46.1767,44.4315,45.5688,147269.81098706,0
+CSR.US,D,20160913,000000,45.8032,46.0728,44.2746,44.561,195924.56857604,0
+CSR.US,D,20160914,000000,45.959,45.959,43.9393,44.8727,154056.56982816,0
+CSR.US,D,20160915,000000,44.4825,45.6472,44.0158,45.6472,126159.86993893,0
+CSR.US,D,20160916,000000,45.7237,45.7237,44.7168,45.1815,118738.70111898,0
+CSR.US,D,20160919,000000,45.8032,45.8032,44.4041,44.7168,78551.582829497,0
+CSR.US,D,20160920,000000,45.4923,45.4923,44.0962,44.7168,95154.35716305,0
+CSR.US,D,20160921,000000,45.105,46.2689,44.6403,46.2689,78345.552579136,0
+CSR.US,D,20160922,000000,46.5787,47.7434,46.5787,47.666,86851.950044539,0
+CSR.US,D,20160923,000000,47.5895,47.8218,46.8121,47.666,42902.229806624,0
+CSR.US,D,20160926,000000,47.8973,48.52,47.666,48.365,73135.63911951,0
+CSR.US,D,20160927,000000,48.5974,48.668,47.5895,47.7434,51136.300158926,0
+CSR.US,D,20160928,000000,47.7434,49.065,47.7434,48.7533,69485.231861876,0
+CSR.US,D,20160929,000000,47.9758,48.4631,46.5022,46.5022,107759.94064925,0
+CSR.US,D,20160930,000000,46.9699,47.0454,45.8032,46.1904,103652.59501458,0
+CSR.US,D,20161003,000000,46.1904,47.2768,45.8042,47.1218,126208.82762218,0
+CSR.US,D,20161004,000000,46.9699,46.9699,45.413,45.8835,78876.947432791,0
+CSR.US,D,20161005,000000,46.1904,46.4257,44.7168,44.9482,83436.13168583,0
+CSR.US,D,20161006,000000,44.7943,45.413,44.1726,44.7168,78770.872452407,0
+CSR.US,D,20161007,000000,45.5688,45.9963,44.2874,44.3286,94139.505187262,0
+CSR.US,D,20161010,000000,44.3286,45.413,44.3286,44.9482,57924.078951762,0
+CSR.US,D,20161011,000000,44.7943,44.9482,43.4736,44.0158,166667.25307303,0
+CSR.US,D,20161012,000000,44.0962,44.9217,43.9393,44.561,89015.267673331,0
+CSR.US,D,20161013,000000,44.9482,46.3081,44.9482,46.1904,106074.98038392,0
+CSR.US,D,20161014,000000,46.0355,46.3482,45.5688,45.959,45105.325553059,0
+CSR.US,D,20161017,000000,45.959,46.5787,45.959,46.4257,35169.975707677,0
+CSR.US,D,20161018,000000,46.5787,47.0454,46.1904,46.6561,44194.508654186,0
+CSR.US,D,20161019,000000,46.5022,47.665,46.3482,47.5895,82913.916397786,0
+CSR.US,D,20161020,000000,47.5895,48.8298,47.2022,48.7533,142130.27419711,0
+CSR.US,D,20161021,000000,47.9758,48.5444,47.3571,47.5895,57108.117564193,0
+CSR.US,D,20161024,000000,47.8218,48.365,47.2022,47.8973,77139.969629003,0
+CSR.US,D,20161025,000000,47.5895,48.2082,47.4356,47.9758,48234.537474385,0
+CSR.US,D,20161026,000000,47.7434,47.9758,47.4356,47.5895,57544.656906543,0
+CSR.US,D,20161027,000000,47.666,47.7434,45.9336,46.4257,55600.62890066,0
+CSR.US,D,20161028,000000,46.6561,47.0444,46.0355,46.2689,68356.145291828,0
+CSR.US,D,20161031,000000,46.9699,47.2768,46.5012,47.1218,53018.111109006,0
+CSR.US,D,20161101,000000,46.8904,47.0454,45.3766,45.6472,61258.301171715,0
+CSR.US,D,20161102,000000,45.5688,46.0355,45.26,45.26,64690.438758175,0
+CSR.US,D,20161103,000000,45.0276,45.6472,44.8727,45.105,53502.588182875,0
+CSR.US,D,20161104,000000,44.9482,46.1904,44.9482,45.959,47782.698856019,0
+CSR.US,D,20161107,000000,46.5787,47.1218,46.1139,47.0454,43501.961426487,0
+CSR.US,D,20161108,000000,47.0454,47.316,46.3394,47.2022,41968.973969592,0
+CSR.US,D,20161109,000000,45.3384,47.7434,45.26,47.7434,73949.56060361,0
+CSR.US,D,20161110,000000,47.5895,48.4425,46.4257,47.9758,92694.23357953,0
+CSR.US,D,20161111,000000,47.8973,50.6171,47.8973,50.0729,157456.06895911,0
+CSR.US,D,20161114,000000,50.3838,52.5574,49.9945,52.2456,116621.28131825,0
+CSR.US,D,20161115,000000,51.9368,52.1701,49.6072,50.0729,63404.27962102,0
+CSR.US,D,20161116,000000,49.6072,50.6956,49.6072,50.5396,44855.437378117,0
+CSR.US,D,20161117,000000,50.6171,51.3142,50.3053,50.3053,35410.68431701,0
+CSR.US,D,20161118,000000,50.3053,52.0142,50.1504,51.8583,82244.82805998,0
+CSR.US,D,20161121,000000,52.6368,52.6368,50.8504,51.3142,74753.282570365,0
+CSR.US,D,20161122,000000,51.7044,52.2456,51.1583,52.2456,94718.837772435,0
+CSR.US,D,20161123,000000,51.78,51.78,50.3053,50.9269,89421.208463646,0
+CSR.US,D,20161125,000000,50.5396,52.0142,50.5396,51.627,40392.128588116,0
+CSR.US,D,20161128,000000,51.3916,52.0652,51.3916,51.5485,58771.658843099,0
+CSR.US,D,20161129,000000,51.3142,52.2456,49.9181,50.2259,82417.199903103,0
+CSR.US,D,20161130,000000,50.2259,50.2259,48.5974,48.8298,111839.7475871,0
+CSR.US,D,20161201,000000,48.7533,48.8298,47.1218,47.9758,93658.087968596,0
+CSR.US,D,20161202,000000,47.666,49.065,47.666,48.4425,81705.27359245,0
+CSR.US,D,20161205,000000,48.6758,49.8386,48.4425,49.7632,62866.765056959,0
+CSR.US,D,20161206,000000,49.6857,51.1583,49.568,51.0798,95472.582104202,0
+CSR.US,D,20161207,000000,50.7711,51.3916,50.3053,51.2368,130371.25065051,0
+CSR.US,D,20161208,000000,51.1583,51.8191,50.7711,51.5485,106697.15094194,0
+CSR.US,D,20161209,000000,51.9368,52.0946,50.0729,50.0729,111446.04621759,0
+CSR.US,D,20161212,000000,48.1336,48.8689,46.8121,48.7533,150246.03014821,0
+CSR.US,D,20161213,000000,49.9181,53.2545,49.6072,52.7113,235390.58098927,0
+CSR.US,D,20161214,000000,53.18,53.6437,51.78,52.0946,195289.13864547,0
+CSR.US,D,20161215,000000,51.8583,51.9368,50.3838,50.4593,180046.97992569,0
+CSR.US,D,20161216,000000,50.8504,52.9829,50.8504,52.48,313021.14740255,0
+CSR.US,D,20161219,000000,52.0142,54.1859,52.0142,54.0329,140358.61803435,0
+CSR.US,D,20161220,000000,54.0329,54.8085,53.8781,54.3428,118946.77127282,0
+CSR.US,D,20161221,000000,54.0329,54.6536,53.5662,53.7231,130137.68170332,0
+CSR.US,D,20161222,000000,53.4124,54.1859,52.9447,53.8016,72645.042335235,0
+CSR.US,D,20161223,000000,53.5662,54.5751,53.2545,54.4212,69786.117623541,0
+CSR.US,D,20161227,000000,54.3428,55.5065,54.2643,55.1987,86184.901610202,0
+CSR.US,D,20161228,000000,55.2752,55.3526,54.4976,54.9624,100485.64487908,0
+CSR.US,D,20161229,000000,55.0438,56.0713,54.8046,55.5968,81485.983969541,0
+CSR.US,D,20161230,000000,55.437,56.5478,55.1203,56.388,125503.02102193,0
+CSR.US,D,20170103,000000,56.5478,56.8615,55.6742,56.7037,88801.077809094,0
+CSR.US,D,20170104,000000,56.94,57.5743,56.388,56.94,88000.415697542,0
+CSR.US,D,20170105,000000,56.5478,57.3723,55.9908,56.6233,78793.311390565,0
+CSR.US,D,20170106,000000,56.4655,56.4655,54.8046,55.0438,76314.828675825,0
+CSR.US,D,20170109,000000,55.282,55.437,54.1721,54.1721,57743.547494763,0
+CSR.US,D,20170110,000000,54.2536,55.1203,53.9368,55.0438,77565.289502274,0
+CSR.US,D,20170111,000000,55.282,56.7037,55.1203,56.1507,166272.5317518,0
+CSR.US,D,20170112,000000,55.9908,55.9908,53.6173,53.6986,62205.836333028,0
+CSR.US,D,20170113,000000,53.6986,54.5683,53.6173,54.1721,58890.993196031,0
+CSR.US,D,20170117,000000,54.1721,55.834,53.5614,55.7556,108122.02351498,0
+CSR.US,D,20170118,000000,55.7556,56.4655,54.886,55.6742,77553.05008146,0
+CSR.US,D,20170119,000000,55.5968,55.5968,53.9359,54.0928,42956.287248551,0
+CSR.US,D,20170120,000000,53.9359,54.3692,53.5241,54.1721,52141.972569104,0
+CSR.US,D,20170123,000000,54.332,54.8046,53.6986,54.7281,37515.864696937,0
+CSR.US,D,20170124,000000,54.6477,55.0438,54.1721,54.886,50486.590904074,0
+CSR.US,D,20170125,000000,55.1203,55.282,54.2908,54.4095,44719.783797433,0
+CSR.US,D,20170126,000000,54.4095,54.8046,53.6986,53.6986,45718.31654547,0
+CSR.US,D,20170127,000000,53.3035,53.6173,52.1584,52.1946,38161.49414485,0
+CSR.US,D,20170130,000000,51.8005,52.3554,50.4935,50.5357,68923.238456187,0
+CSR.US,D,20170131,000000,50.3759,51.6397,50.3759,50.9318,62967.740278671,0
+CSR.US,D,20170201,000000,51.0877,51.7201,50.071,50.6946,74242.286751401,0
+CSR.US,D,20170202,000000,50.4553,51.1632,50.3759,51.0877,44082.313963395,0
+CSR.US,D,20170203,000000,51.6397,51.8809,51.1632,51.8005,41175.451520182,0
+CSR.US,D,20170206,000000,51.8005,51.8005,50.8907,51.4848,43775.308491322,0
+CSR.US,D,20170207,000000,51.5652,51.6397,50.4553,51.0877,61798.875590979,0
+CSR.US,D,20170208,000000,51.0877,51.4064,50.6946,51.0877,42457.530850399,0
+CSR.US,D,20170209,000000,51.0877,51.6397,51.0093,51.1632,35557.557366772,0
+CSR.US,D,20170210,000000,51.0877,51.8809,51.0877,51.8005,24987.797542554,0
+CSR.US,D,20170213,000000,51.9583,52.3554,51.3269,52.1946,46105.898204565,0
+CSR.US,D,20170214,000000,51.6397,51.8809,51.2485,51.6397,52722.325106012,0
+CSR.US,D,20170215,000000,51.0093,51.9583,50.6946,51.7201,44142.491115728,0
+CSR.US,D,20170216,000000,51.3269,52.1153,51.3269,51.4848,32775.129035163,0
+CSR.US,D,20170217,000000,51.9583,51.9583,51.2063,51.6397,71155.912802922,0
+CSR.US,D,20170221,000000,51.4848,52.4348,51.325,52.2741,39648.583773694,0
+CSR.US,D,20170222,000000,52.1946,52.5123,51.4064,51.8005,32917.922277987,0
+CSR.US,D,20170223,000000,51.8005,52.2358,51.0877,51.8809,42095.447984666,0
+CSR.US,D,20170224,000000,51.7201,52.2741,51.5652,52.0378,27099.097632888,0
+CSR.US,D,20170227,000000,52.0378,52.8692,52.0378,52.2741,48898.526053519,0
+CSR.US,D,20170228,000000,52.0378,52.3554,51.2485,51.4064,65405.424924032,0
+CSR.US,D,20170301,000000,51.6397,51.9583,51.2485,51.5652,44020.096907593,0
+CSR.US,D,20170302,000000,51.4848,51.5652,50.6946,51.4064,52447.958089443,0
+CSR.US,D,20170303,000000,51.3269,51.4848,50.2171,51.0093,47875.514463854,0
+CSR.US,D,20170306,000000,50.9318,51.0877,50.3759,50.8524,43073.581698013,0
+CSR.US,D,20170307,000000,50.3759,50.772,49.9808,49.9808,53352.655277909,0
+CSR.US,D,20170308,000000,50.0612,50.3759,47.0953,47.1356,90096.416511859,0
+CSR.US,D,20170309,000000,47.3709,47.6101,45.2355,45.7894,149270.95629007,0
+CSR.US,D,20170310,000000,45.8699,46.7366,45.709,46.5797,93317.424089286,0
+CSR.US,D,20170313,000000,46.4247,47.1356,46.1061,46.5022,91969.047896329,0
+CSR.US,D,20170314,000000,45.709,46.8964,45.158,45.7894,93332.723365303,0
+CSR.US,D,20170315,000000,45.8699,46.8189,45.3952,46.6581,58580.927868755,0
+CSR.US,D,20170316,000000,46.0199,46.7375,45.6992,46.6581,56784.79286437,0
+CSR.US,D,20170317,000000,46.6581,46.8209,45.8591,46.3404,291163.58173305,0
+CSR.US,D,20170320,000000,46.3404,46.9836,46.3404,46.5002,55212.027289831,0
+CSR.US,D,20170321,000000,46.5797,46.9836,45.9414,45.9414,69451.573454638,0
+CSR.US,D,20170322,000000,46.0992,46.4228,45.0581,45.3806,86992.703383895,0
+CSR.US,D,20170323,000000,45.3806,46.6581,45.2953,45.9414,56093.265588405,0
+CSR.US,D,20170324,000000,45.9414,46.5797,45.8591,46.0199,55889.275241513,0
+CSR.US,D,20170327,000000,45.6992,46.4228,45.6992,46.1777,39037.632684752,0
+CSR.US,D,20170328,000000,46.0199,46.3404,45.9414,46.2581,42884.890627138,0
+CSR.US,D,20170329,000000,46.9836,47.2611,46.4228,46.9836,51483.083748643,0
+CSR.US,D,20170330,000000,46.9836,47.7012,46.6581,47.6199,51280.113353484,0
+CSR.US,D,20170331,000000,47.4581,47.9405,47.2993,47.4581,57755.786915577,0
+CSR.US,D,20170403,000000,47.6199,49.4612,47.3787,49.4612,95587.836650196,0
+CSR.US,D,20170404,000000,49.3023,49.3827,47.9405,48.1003,60756.48491836,0
+CSR.US,D,20170405,000000,48.1817,49.0219,47.6199,47.7012,75909.907837244,0
+CSR.US,D,20170406,000000,47.7012,48.82,47.5385,48.4994,50497.810373154,0
+CSR.US,D,20170407,000000,48.3415,49.1395,48.1003,48.9807,174780.96912067,0
+CSR.US,D,20170410,000000,49.1395,49.3827,48.4199,48.9807,56247.278300309,0
+CSR.US,D,20170411,000000,49.0622,49.5405,48.9004,49.3827,32502.801922061,0
+CSR.US,D,20170412,000000,49.222,49.3827,48.5807,48.6602,31083.029107692,0
+CSR.US,D,20170413,000000,48.5807,48.9004,48.4199,48.4199,48092.764183295,0
+CSR.US,D,20170417,000000,47.8621,49.0622,47.8621,48.7415,67328.033943491,0
+CSR.US,D,20170418,000000,48.6602,49.42,47.9395,49.0622,55079.433564351,0
+CSR.US,D,20170419,000000,49.222,49.8612,48.9807,49.1395,41489.596654396,0
+CSR.US,D,20170420,000000,49.3827,49.5405,48.7023,49.222,43407.105915182,0
+CSR.US,D,20170421,000000,49.222,49.3827,48.5807,48.82,40957.181849007,0
+CSR.US,D,20170424,000000,49.3023,49.4612,47.7012,48.1003,52081.795416771,0
+CSR.US,D,20170425,000000,48.1003,49.1395,48.1003,48.9004,50698.740864842,0
+CSR.US,D,20170426,000000,48.9004,50.022,48.4994,49.3023,51372.928961321,0
+CSR.US,D,20170427,000000,49.4612,49.4612,48.4199,48.5807,44596.369637563,0
+CSR.US,D,20170428,000000,48.2611,48.4994,47.2199,47.2993,45134.904153359,0
+CSR.US,D,20170501,000000,47.4581,47.9405,47.167,47.6199,43903.822409864,0
+CSR.US,D,20170502,000000,47.7817,48.0209,47.1404,47.3787,45813.172056775,0
+CSR.US,D,20170503,000000,47.2993,47.5023,46.5797,46.7375,48945.443833304,0
+CSR.US,D,20170504,000000,46.5797,46.9836,46.0992,46.9836,46444.522180406,0
+CSR.US,D,20170505,000000,47.063,47.2993,46.6581,46.9836,45284.837058324,0
+CSR.US,D,20170508,000000,47.063,47.3787,46.4228,47.2993,43940.540672305,0
+CSR.US,D,20170509,000000,47.3787,47.3787,46.3404,46.5797,35528.998718207,0
+CSR.US,D,20170510,000000,46.5797,47.1395,46.3414,46.4228,29786.670453193,0
+CSR.US,D,20170511,000000,46.3404,46.5002,45.8591,45.9414,42731.897866969,0
+CSR.US,D,20170512,000000,45.8591,46.3404,45.2188,45.2188,46896.360798772,0
+CSR.US,D,20170515,000000,45.1394,46.1777,45.1394,45.8591,68533.616893624,0
+CSR.US,D,20170516,000000,46.0199,46.0199,45.0217,45.1394,46041.641245294,0
+CSR.US,D,20170517,000000,44.9001,46.0199,44.8178,45.6188,76097.578956384,0
+CSR.US,D,20170518,000000,45.6188,46.9836,45.3021,46.7375,86530.665248184,0
+CSR.US,D,20170519,000000,46.5797,49.3023,46.3404,48.9807,135217.04134094,0
+CSR.US,D,20170522,000000,48.9807,49.4612,47.1404,49.0622,100529.50280366,0
+CSR.US,D,20170523,000000,49.3827,49.62,48.8209,49.1395,57731.308073949,0
+CSR.US,D,20170524,000000,49.1395,49.3023,48.1817,48.4994,24713.430525985,0
+CSR.US,D,20170525,000000,48.4994,49.222,47.9405,48.0209,34795.653421129,0
+CSR.US,D,20170526,000000,47.9405,48.1817,46.8209,46.9002,31249.28124041,0
+CSR.US,D,20170530,000000,46.8209,46.8209,46.2581,46.2581,35633.033795122,0
+CSR.US,D,20170531,000000,46.3404,47.1404,46.3404,46.8209,50850.713673277,0
+CSR.US,D,20170601,000000,46.8209,47.9405,46.6198,47.8621,47349.219368873,0
+CSR.US,D,20170602,000000,48.0209,49.1395,47.8621,48.82,86448.049157692,0
+CSR.US,D,20170605,000000,48.4994,48.7415,47.7817,47.7817,30781.123394292,0
+CSR.US,D,20170606,000000,47.7012,48.2611,47.063,47.8621,29809.109391351,0
+CSR.US,D,20170607,000000,47.8621,48.6602,47.8621,48.1003,41119.354174786,0
+CSR.US,D,20170608,000000,48.1003,49.0622,47.7012,48.6602,39904.591659044,0
+CSR.US,D,20170609,000000,48.7415,49.62,48.4994,49.3827,70775.470805969,0
+CSR.US,D,20170612,000000,49.3023,50.9818,49.222,50.822,144034.52408535,0
+CSR.US,D,20170613,000000,50.6602,50.9828,50.1749,50.7397,54314.469763506,0
+CSR.US,D,20170614,000000,51.0642,51.3063,49.3661,49.8494,56919.426493319,0
+CSR.US,D,20170615,000000,49.4464,50.9828,49.0416,50.822,94188.462870516,0
+CSR.US,D,20170616,000000,50.3377,50.5632,49.3661,50.3377,121311.0193933,0
+CSR.US,D,20170619,000000,50.1749,50.417,49.5279,49.769,43705.951773379,0
+CSR.US,D,20170620,000000,49.6887,49.9327,48.9582,49.9327,46113.037866706,0
+CSR.US,D,20170621,000000,50.0122,50.3377,49.3033,49.769,60913.557485467,0
+CSR.US,D,20170622,000000,49.8494,50.0925,49.5279,49.6887,47718.441896747,0
+CSR.US,D,20170623,000000,49.8494,50.417,49.5279,50.2563,75184.722154042,0
+CSR.US,D,20170626,000000,50.3377,50.8632,50.0925,50.417,41440.638971142,0
+CSR.US,D,20170627,000000,50.2563,50.5798,49.1229,49.6072,52886.537335261,0
+CSR.US,D,20170628,000000,49.769,50.5798,49.2837,49.5279,72156.485454428,0
+CSR.US,D,20170629,000000,49.4464,50.1749,49.2034,50.1749,121833.23468134,0
+CSR.US,D,20170630,000000,50.1749,50.417,49.6072,50.2563,62374.128369215,0
+CSR.US,D,20170703,000000,50.4965,54.6242,50.3926,54.382,104752.10298432,0
+CSR.US,D,20170705,000000,54.1389,54.1389,50.7397,50.822,68080.758323523,0
+CSR.US,D,20170706,000000,50.7397,50.7397,49.2034,49.4464,81579.819529112,0
+CSR.US,D,20170707,000000,49.5279,50.0122,49.1229,49.6072,45296.056527404,0
+CSR.US,D,20170710,000000,49.4464,49.6887,48.5562,48.5562,44734.063121715,0
+CSR.US,D,20170711,000000,48.6376,49.1229,48.2326,48.5562,71465.978130198,0
+CSR.US,D,20170712,000000,48.9582,49.769,48.9582,49.1229,39726.100105513,0
+CSR.US,D,20170713,000000,49.1229,49.4464,48.8797,49.0416,25898.614441428,0
+CSR.US,D,20170714,000000,49.2034,50.0122,49.2034,49.8494,31584.845361047,0
+CSR.US,D,20170717,000000,49.9327,51.1475,49.3661,50.9005,53083.388020011,0
+CSR.US,D,20170718,000000,50.6602,50.9005,50.3377,50.5798,41686.447339146,0
+CSR.US,D,20170719,000000,50.417,50.8632,50.1749,50.7397,28310.800293428,0
+CSR.US,D,20170720,000000,51.0642,51.2289,50.417,50.417,50692.621154435,0
+CSR.US,D,20170721,000000,50.9828,51.1475,50.2563,50.6602,40515.542747985,0
+CSR.US,D,20170724,000000,50.5798,50.6602,49.8494,49.8494,30108.975201282,0
+CSR.US,D,20170725,000000,49.9327,50.4965,49.6072,50.2563,39326.279025604,0
+CSR.US,D,20170726,000000,50.2563,50.9828,50.1749,50.822,34634.501047084,0
+CSR.US,D,20170727,000000,50.6602,51.2289,50.3377,50.5798,36543.850693995,0
+CSR.US,D,20170728,000000,50.5798,51.1847,50.417,50.9005,43822.226271107,0
+CSR.US,D,20170731,000000,51.0642,51.0642,49.9327,50.3377,42095.447984666,0
+CSR.US,D,20170801,000000,50.0122,50.9005,49.9327,50.822,46263.990723406,0
+CSR.US,D,20170802,000000,50.6602,50.7397,49.9327,50.417,38776.52504073,0
+CSR.US,D,20170803,000000,50.4965,50.4965,49.5279,49.6072,31103.428142381,0
+CSR.US,D,20170804,000000,49.769,50.0925,49.6887,50.0925,19632.030984901,0
+CSR.US,D,20170807,000000,50.0122,50.3377,49.6072,50.0925,34037.829282425,0
+CSR.US,D,20170808,000000,50.0122,50.417,49.5279,49.8494,32678.233620389,0
+CSR.US,D,20170809,000000,49.9327,49.9327,48.9582,49.1229,34155.123731888,0
+CSR.US,D,20170810,000000,48.8797,49.8494,48.8797,49.3661,37182.340479769,0
+CSR.US,D,20170811,000000,48.7974,49.2034,48.5562,48.7974,54097.220044065,0
+CSR.US,D,20170814,000000,49.1229,50.822,49.1229,50.5798,48369.171103333,0
+CSR.US,D,20170815,000000,50.2563,50.417,49.8896,50.3377,33190.249391089,0
+CSR.US,D,20170816,000000,50.3377,50.9005,50.0925,50.5798,30865.779388252,0
+CSR.US,D,20170817,000000,50.3377,50.7397,50.0122,50.1749,52098.114644522,0
+CSR.US,D,20170818,000000,49.6887,49.8494,49.1229,49.5279,39585.346766157,0
+CSR.US,D,20170821,000000,49.6887,50.3377,49.2837,50.0122,25082.65305386,0
+CSR.US,D,20170822,000000,50.1749,50.3377,49.769,49.8494,27712.0886253,0
+CSR.US,D,20170823,000000,49.6072,50.417,49.3661,50.0925,46363.945993384,0
+CSR.US,D,20170824,000000,50.3377,51.0877,50.1749,50.1749,45232.819519867,0
+CSR.US,D,20170825,000000,50.4965,50.4965,49.6887,50.0925,44216.947592344,0
+CSR.US,D,20170828,000000,49.9327,50.417,49.3661,49.8494,32436.505059322,0
+CSR.US,D,20170829,000000,49.9327,50.3377,49.5279,49.769,20335.797681679,0
+CSR.US,D,20170830,000000,49.6887,50.2956,49.4464,50.0122,36589.748522046,0
+CSR.US,D,20170831,000000,50.0122,51.1475,49.769,50.822,57597.694396735,0
+CSR.US,D,20170901,000000,50.9005,51.6318,50.6602,51.1475,52950.794294531,0
+CSR.US,D,20170905,000000,51.0642,51.3063,49.8494,50.0122,48091.74423156,0
+CSR.US,D,20170906,000000,50.0122,50.822,50.0122,50.2563,36452.055037894,0
+CSR.US,D,20170907,000000,50.2563,50.7397,49.8494,49.9327,32445.684624932,0
+CSR.US,D,20170908,000000,49.769,50.3377,49.6072,50.0122,26805.351533363,0
+CSR.US,D,20170911,000000,50.2563,50.6602,50.1348,50.6602,29900.905047452,0
+CSR.US,D,20170912,000000,49.769,49.769,46.7767,47.3425,163778.74976104,0
+CSR.US,D,20170913,000000,47.262,47.665,47.015,47.3425,71947.395348864,0
+CSR.US,D,20170914,000000,47.4248,47.9552,47.4248,47.8326,50283.620508917,0
+CSR.US,D,20170915,000000,47.9131,48.2837,47.463,48.0778,164458.03761619,0
+CSR.US,D,20170918,000000,48.0778,48.2424,47.5061,47.6689,48121.32283186,0
+CSR.US,D,20170919,000000,47.5895,47.711,47.4248,47.5895,54619.435332109,0
+CSR.US,D,20170920,000000,47.6689,48.4886,47.5895,47.9131,58198.445968333,0
+CSR.US,D,20170921,000000,48.0778,48.3435,47.5895,47.6689,71362.963005017,0
+CSR.US,D,20170922,000000,47.8326,47.9131,47.1787,47.5895,69205.765086633,0
+CSR.US,D,20170925,000000,47.3425,48.0778,47.3425,47.8326,50227.523163521,0
+CSR.US,D,20170926,000000,47.9984,48.8581,47.5895,48.6523,44682.045583258,0
+CSR.US,D,20170927,000000,48.4082,48.815,47.6689,48.5689,65431.943669128,0
+CSR.US,D,20170928,000000,48.6523,50.1259,48.2424,49.9631,85112.932337284,0
+CSR.US,D,20170929,000000,49.6367,50.1259,49.3905,50.0455,44208.787978468,0
+CSR.US,D,20171002,000000,50.2906,50.5367,49.47,50.2906,114395.74663366,0
+CSR.US,D,20171003,000000,49.9631,50.5367,49.3072,49.6367,52556.072973295,0
+CSR.US,D,20171004,000000,49.47,49.7985,49.1435,49.7161,59924.20430304,0
+CSR.US,D,20171005,000000,49.9631,50.7004,49.717,50.5367,57626.2530453,0
+CSR.US,D,20171006,000000,50.2093,50.371,49.6769,50.0455,32089.721469605,0
+CSR.US,D,20171009,000000,50.2906,50.6181,50.2906,50.5367,31680.720824086,0
+CSR.US,D,20171010,000000,50.7004,51.4799,50.4534,51.3544,89749.632922143,0
+CSR.US,D,20171011,000000,51.274,51.6838,51.1092,51.4357,120457.31979155,0
+CSR.US,D,20171012,000000,51.5191,51.7662,50.8651,51.3544,82641.589284685,0
+CSR.US,D,20171013,000000,51.4357,51.8455,51.0269,51.3544,66539.611252753,0
+CSR.US,D,20171016,000000,51.1917,51.7456,51.1092,51.4357,76665.69207248,0
+CSR.US,D,20171017,000000,51.4357,51.929,51.274,51.4357,46058.98042478,0
+CSR.US,D,20171018,000000,51.6015,51.6838,51.274,51.3544,42192.343399439,0
+CSR.US,D,20171019,000000,51.1917,51.274,49.9631,50.2093,39172.266313701,0
+CSR.US,D,20171020,000000,50.5367,50.5367,49.3072,49.5533,23168.203648276,0
+CSR.US,D,20171023,000000,49.5533,49.8808,48.7347,48.9797,20626.483926,0
+CSR.US,D,20171024,000000,48.4886,49.2278,48.4082,48.4082,50408.054620521,0
+CSR.US,D,20171025,000000,48.3258,48.6523,47.5444,47.9984,36191.967345607,0
+CSR.US,D,20171026,000000,48.0778,48.2837,47.4248,47.6689,41108.134705708,0
+CSR.US,D,20171027,000000,47.6689,48.5288,47.5061,47.9131,27934.438103412,0
+CSR.US,D,20171030,000000,47.9131,47.9984,47.4248,47.5895,39033.552877814,0
+CSR.US,D,20171031,000000,47.8326,47.9984,47.4248,47.9131,52852.878928023,0
+CSR.US,D,20171101,000000,48.0778,48.5689,47.5895,47.8326,25875.155551535,0
+CSR.US,D,20171102,000000,47.7503,49.7582,47.7503,49.5533,51087.342475672,0
+CSR.US,D,20171103,000000,49.3072,49.3072,48.0778,48.0778,21213.976125049,0
+CSR.US,D,20171106,000000,48.0778,48.5689,47.6768,48.4082,19185.292125207,0
+CSR.US,D,20171107,000000,48.3258,48.9797,48.0778,48.0778,28794.257415562,0
+CSR.US,D,20171108,000000,47.6689,48.6523,47.6689,48.2424,24253.432293743,0
+CSR.US,D,20171109,000000,47.9984,48.7347,47.9984,48.4886,19196.511594286,0
+CSR.US,D,20171110,000000,48.5689,49.1435,48.2424,48.2424,32388.567327802,0
+CSR.US,D,20171113,000000,48.1611,48.4082,47.8326,47.9984,26405.530453455,0
+CSR.US,D,20171114,000000,47.9131,48.1611,47.5895,47.8326,33533.973125602,0
+CSR.US,D,20171115,000000,47.6689,48.1611,47.5061,47.5061,48078.484859013,0
+CSR.US,D,20171116,000000,47.4248,48.4886,47.1787,47.9984,43971.139224338,0
+CSR.US,D,20171117,000000,47.7503,48.4082,47.7503,48.3258,32538.500232768,0
+CSR.US,D,20171120,000000,48.2424,48.815,48.1749,48.7347,26074.046139756,0
+CSR.US,D,20171121,000000,48.8974,49.47,48.4082,49.2278,35262.791315513,0
+CSR.US,D,20171122,000000,48.9797,49.3905,48.815,48.815,22976.452722198,0
+CSR.US,D,20171124,000000,48.8974,49.1435,48.6523,48.8974,11680.487263045,0
+CSR.US,D,20171127,000000,48.8974,49.1435,48.5689,48.7347,33474.815925003,0
+CSR.US,D,20171128,000000,48.8974,49.1435,48.2424,49.0622,34754.855351752,0
+CSR.US,D,20171129,000000,49.0622,49.7985,48.8974,49.6367,45396.011797381,0
+CSR.US,D,20171130,000000,49.6367,49.7161,49.168,49.6367,62798.428290751,0
+CSR.US,D,20171201,000000,49.3905,49.6367,47.6689,48.815,55027.416025893,0
+CSR.US,D,20171204,000000,48.815,49.2278,48.2444,48.6523,46751.527652479,0
+CSR.US,D,20171205,000000,48.4886,48.9797,48.3258,48.4082,51232.175621965,0
+CSR.US,D,20171206,000000,48.4886,48.815,48.2424,48.6523,61576.526112867,0
+CSR.US,D,20171207,000000,48.4886,48.5689,47.6689,47.8326,65953.139005437,0
+CSR.US,D,20171208,000000,47.9131,48.4886,47.7228,47.9984,44583.110265015,0
+CSR.US,D,20171211,000000,47.9131,48.3258,47.6689,48.1611,55590.429383316,0
+CSR.US,D,20171212,000000,48.0778,48.1611,46.2777,47.012,130384.51002306,0
+CSR.US,D,20171213,000000,46.8503,47.7503,46.7689,47.0973,82861.898859328,0
+CSR.US,D,20171214,000000,47.2611,47.8326,46.9297,47.2611,87604.674424571,0
+CSR.US,D,20171215,000000,47.2611,47.6689,46.6875,46.6875,504748.61459128,0
+CSR.US,D,20171218,000000,46.8503,49.1033,46.8503,48.4886,113494.10930039,0
+CSR.US,D,20171219,000000,48.6523,48.8974,47.1787,47.4248,64775.094752136,0
+CSR.US,D,20171220,000000,47.4248,47.7503,46.7689,46.7689,69894.232507394,0
+CSR.US,D,20171221,000000,46.8503,47.3425,46.6052,47.0973,56224.83936215,0
+CSR.US,D,20171222,000000,47.1787,47.1787,46.4404,46.5238,68019.561219455,0
+CSR.US,D,20171226,000000,46.4404,47.2189,46.4404,46.6875,51582.019066885,0
+CSR.US,D,20171227,000000,46.6875,47.012,46.6052,46.8503,48757.772714163,0
+CSR.US,D,20171228,000000,46.6875,47.5061,46.5238,47.0973,90474.818605344,0
+CSR.US,D,20171229,000000,47.3454,47.5954,47.0973,47.0973,81746.071661828,0
+CSR.US,D,20180102,000000,47.263,47.5954,47.0562,47.1797,76301.569303277,0
+CSR.US,D,20180103,000000,47.1797,47.3454,45.8531,46.2659,109233.77090555,0
+CSR.US,D,20180104,000000,46.1012,46.4316,45.5198,45.7698,93889.617012318,0
+CSR.US,D,20180105,000000,46.0189,46.1826,45.5198,45.8531,51389.248189072,0
+CSR.US,D,20180108,000000,47.4296,48.1739,46.5179,47.9239,105039.72937345,0
+CSR.US,D,20180109,000000,47.8434,48.0091,47.1797,47.1797,87950.438062554,0
+CSR.US,D,20180110,000000,46.8473,47.2552,46.2659,46.5983,41885.337927367,0
+CSR.US,D,20180111,000000,47.011,47.5111,46.8473,47.011,47633.785902788,0
+CSR.US,D,20180112,000000,46.9287,47.4296,46.5179,46.5179,55442.536381819,0
+CSR.US,D,20180116,000000,46.5983,47.7591,46.5983,47.5954,89210.078454612,0
+CSR.US,D,20180117,000000,47.5954,47.5954,46.764,47.0973,59192.898909431,0
+CSR.US,D,20180118,000000,46.9287,47.263,46.6826,47.1797,60211.830692158,0
+CSR.US,D,20180119,000000,47.011,47.3454,46.9287,47.3454,56167.722065021,0
+CSR.US,D,20180122,000000,47.6768,47.7591,47.3454,47.5954,38692.888998504,0
+CSR.US,D,20180123,000000,47.5954,48.2572,47.5954,48.2572,55489.454161605,0
+CSR.US,D,20180124,000000,48.1739,48.5052,47.8434,47.9239,43888.523133848,0
+CSR.US,D,20180125,000000,47.7591,48.2572,47.263,47.6768,45231.799568132,0
+CSR.US,D,20180126,000000,47.6768,47.7591,46.764,47.011,33029.097017043,0
+CSR.US,D,20180129,000000,47.0973,47.3454,46.5179,46.6826,63267.606088603,0
+CSR.US,D,20180130,000000,46.4316,46.7581,46.3502,46.4316,47533.830632811,0
+CSR.US,D,20180131,000000,46.5179,47.011,46.2659,47.011,57930.198662169,0
+CSR.US,D,20180201,000000,47.0973,47.1797,45.8531,46.2659,51182.197986976,0
+CSR.US,D,20180202,000000,45.8531,46.2659,45.1903,45.4355,40895.98474494,0
+CSR.US,D,20180205,000000,45.1903,45.5198,42.951,43.1991,75075.587318455,0
+CSR.US,D,20180206,000000,42.5344,43.6148,41.8726,42.2883,79219.651215569,0
+CSR.US,D,20180207,000000,42.2059,44.0276,41.9549,42.951,88812.297278173,0
+CSR.US,D,20180208,000000,42.8697,43.0334,41.8726,41.8726,48499.724925344,0
+CSR.US,D,20180209,000000,42.1216,42.7431,41.5421,42.3687,47337.999899794,0
+CSR.US,D,20180212,000000,42.3687,42.3687,40.6696,41.6235,73846.54547843,0
+CSR.US,D,20180213,000000,41.4588,41.7049,40.9617,41.6235,38017.680950291,0
+CSR.US,D,20180214,000000,41.2912,41.6235,40.5461,40.6284,81960.261526065,0
+CSR.US,D,20180215,000000,40.7127,41.7049,40.3784,41.6235,63575.63151241,0
+CSR.US,D,20180216,000000,41.4588,42.2059,41.4588,41.8726,28239.403672015,0
+CSR.US,D,20180220,000000,40.7127,41.9549,40.7127,40.7127,39717.940491637,0
+CSR.US,D,20180221,000000,40.7127,41.0432,39.594,39.799,61490.850167172,0
+CSR.US,D,20180222,000000,39.799,40.4617,39.7156,40.0489,30681.168124314,0
+CSR.US,D,20180223,000000,40.2961,40.4617,39.2195,39.799,74424.858111869,0
+CSR.US,D,20180226,000000,39.9656,40.6284,39.799,40.5461,46695.430307084,0
+CSR.US,D,20180227,000000,40.3784,40.4617,39.2195,39.2195,54751.009105855,0
+CSR.US,D,20180228,000000,39.2195,39.3862,38.2244,38.5567,117189.39443435,0
+CSR.US,D,20180301,000000,38.5567,39.7587,38.4332,39.4695,60611.651772067,0
+CSR.US,D,20180302,000000,38.9695,39.6333,38.8057,39.4695,42227.021758412,0
+CSR.US,D,20180305,000000,39.4695,39.799,39.1352,39.4695,61946.768592475,0
+CSR.US,D,20180306,000000,39.4695,40.2146,39.1352,39.799,59500.924333238,0
+CSR.US,D,20180307,000000,39.799,40.5461,39.7156,40.0489,81927.623070562,0
+CSR.US,D,20180308,000000,40.0489,40.2146,39.2195,39.3862,136573.57714777,0
+CSR.US,D,20180309,000000,39.5508,39.7156,38.8057,39.3028,77170.568181037,0
+CSR.US,D,20180312,000000,39.4695,39.8823,39.1352,39.799,73968.939686565,0
+CSR.US,D,20180313,000000,39.799,41.3745,39.594,40.3784,144601.61724971,0
+CSR.US,D,20180314,000000,40.4627,41.3058,40.4627,41.2215,81008.646557814,0
+CSR.US,D,20180315,000000,41.1373,41.2215,40.547,40.8862,128669.97115743,0
+CSR.US,D,20180316,000000,40.8019,41.8932,40.8019,41.5578,166070.58130837,0
+CSR.US,D,20180319,000000,41.8089,42.7343,41.5578,42.5677,79437.920886744,0
+CSR.US,D,20180320,000000,42.652,42.7343,42.1461,42.4853,77589.768343901,0
+CSR.US,D,20180321,000000,42.5677,42.9863,42.0716,42.3147,83265.799746175,0
+CSR.US,D,20180322,000000,42.3147,43.4511,42.3147,43.0716,98197.893138681,0
+CSR.US,D,20180323,000000,43.0716,43.3236,42.5677,42.5677,78366.97156556,0
+CSR.US,D,20180326,000000,42.7343,42.8196,41.9775,42.652,57936.318372576,0
+CSR.US,D,20180327,000000,42.652,43.4932,42.2295,42.8196,64371.193865289,0
+CSR.US,D,20180328,000000,43.0716,44.4188,42.8196,44.0825,71935.15592805,0
+CSR.US,D,20180329,000000,44.0825,44.3344,43.4932,43.6599,57405.943470656,0
+CSR.US,D,20180402,000000,43.5765,44.1658,43.0716,43.4089,106546.19808524,0
+CSR.US,D,20180403,000000,43.3236,44.0825,42.9863,43.9962,93710.105507053,0
+CSR.US,D,20180404,000000,43.9119,45.509,43.9119,45.1757,73270.272748459,0
+CSR.US,D,20180405,000000,45.0904,45.0904,44.5864,44.9237,44708.564328354,0
+CSR.US,D,20180406,000000,44.8384,45.3433,44.5041,44.7551,53889.149890235,0
+CSR.US,D,20180409,000000,44.9237,45.259,44.5041,44.9237,64453.80995578,0
+CSR.US,D,20180410,000000,45.008,45.259,44.6688,44.8384,68783.505068567,0
+CSR.US,D,20180411,000000,44.9237,45.7649,44.9237,45.0904,62406.766824718,0
+CSR.US,D,20180412,000000,45.259,45.259,44.0825,44.1658,51011.866047322,0
+CSR.US,D,20180413,000000,44.2521,44.8806,44.0825,44.5864,39384.416274469,0
+CSR.US,D,20180416,000000,44.7551,45.5963,44.5864,45.1757,40393.14853985,0
+CSR.US,D,20180417,000000,45.3433,45.8483,44.8384,45.5963,37863.668238388,0
+CSR.US,D,20180418,000000,45.6816,45.9336,45.0904,45.259,33619.649071296,0
+CSR.US,D,20180419,000000,45.1757,45.4267,44.2521,44.5864,50071.470548149,0
+CSR.US,D,20180420,000000,44.4188,44.5864,43.9119,44.0825,46959.597806309,0
+CSR.US,D,20180423,000000,44.1658,44.2904,43.4089,43.5765,27465.26030556,0
+CSR.US,D,20180424,000000,43.6599,44.0825,43.4089,43.9962,35441.282869043,0
+CSR.US,D,20180425,000000,43.8285,44.3344,43.4089,44.0825,31841.873198131,0
+CSR.US,D,20180426,000000,44.1658,44.7551,44.0825,44.5041,32152.958477142,0
+CSR.US,D,20180427,000000,44.4188,45.6816,44.4188,45.3433,31140.146404822,0
+CSR.US,D,20180430,000000,45.4267,45.4267,44.6688,44.8384,38998.874518843,0
+CSR.US,D,20180501,000000,45.008,45.259,44.2521,45.008,41869.018699615,0
+CSR.US,D,20180502,000000,44.8384,45.259,44.3344,44.9237,35281.150446733,0
+CSR.US,D,20180503,000000,44.9237,45.4267,44.6688,45.008,28066.011877157,0
+CSR.US,D,20180504,000000,44.9237,45.8483,44.9237,45.6816,33668.606754551,0
+CSR.US,D,20180507,000000,45.7649,46.059,45.509,45.8483,25010.236480712,0
+CSR.US,D,20180508,000000,45.6816,46.1836,45.0904,45.259,73044.863415144,0
+CSR.US,D,20180509,000000,45.259,45.9336,45.259,45.5963,46804.565142671,0
+CSR.US,D,20180510,000000,45.6816,46.1002,45.1757,45.3433,36994.669360627,0
+CSR.US,D,20180511,000000,45.4267,45.6816,44.8384,44.9237,35077.160099841,0
+CSR.US,D,20180514,000000,44.9237,45.1757,43.4932,43.5765,36096.091882567,0
+CSR.US,D,20180515,000000,43.4089,43.5765,43.1559,43.2412,49824.642228409,0
+CSR.US,D,20180516,000000,43.4089,43.7884,43.1559,43.2412,38320.606615426,0
+CSR.US,D,20180517,000000,43.4089,43.7432,43.1128,43.1559,35813.565252121,0
+CSR.US,D,20180518,000000,43.4089,43.4089,42.9863,43.2412,32961.780202569,0
+CSR.US,D,20180521,000000,43.1559,43.9119,43.0716,43.5765,32230.474808961,0
+CSR.US,D,20180522,000000,43.4932,44.1658,43.4932,43.4932,41649.729076706,0
+CSR.US,D,20180523,000000,43.5765,44.6286,43.5765,44.4188,31303.338682336,0
+CSR.US,D,20180524,000000,44.4188,44.7551,44.2521,44.5041,31868.391943227,0
+CSR.US,D,20180525,000000,44.6688,45.008,44.5041,44.9237,23442.570664847,0
+CSR.US,D,20180529,000000,44.7551,45.3433,44.5423,45.0904,40817.448461386,0
+CSR.US,D,20180530,000000,45.0904,46.2679,44.9237,45.3433,64524.186625458,0
+CSR.US,D,20180531,000000,45.3433,46.8992,45.3433,46.8561,87865.782068593,0
+CSR.US,D,20180601,000000,46.7748,46.8876,45.9336,46.3532,38310.407098081,0
+CSR.US,D,20180604,000000,46.5218,47.1091,46.1836,47.0238,42592.164479348,0
+CSR.US,D,20180605,000000,47.0238,47.616,46.8561,47.4464,74382.020139021,0
+CSR.US,D,20180606,000000,47.5297,47.9523,47.1091,47.5297,40335.011290986,0
+CSR.US,D,20180607,000000,47.5297,48.2876,47.4464,48.12,36379.638464747,0
+CSR.US,D,20180608,000000,48.0365,48.8768,47.9523,48.7072,52937.534921984,0
+CSR.US,D,20180611,000000,48.5396,48.9592,48.2023,48.7926,45727.49611108,0
+CSR.US,D,20180612,000000,48.7926,48.9592,47.7837,47.8699,49352.404575354,0
+CSR.US,D,20180613,000000,47.8699,48.12,47.0238,47.7837,71613.871131695,0
+CSR.US,D,20180614,000000,47.8709,48.1248,47.614,48.1248,41004.099628793,0
+CSR.US,D,20180615,000000,48.0405,49.0612,48.0405,48.6356,101299.56636318,0
+CSR.US,D,20180618,000000,48.6356,49.3994,48.6356,49.316,38410.362368058,0
+CSR.US,D,20180619,000000,49.316,49.7436,49.0612,49.316,61685.660948453,0
+CSR.US,D,20180620,000000,49.316,50.423,49.316,50.423,64328.355892442,0
+CSR.US,D,20180621,000000,50.3397,50.6798,49.9955,50.5955,38951.956739057,0
+CSR.US,D,20180622,000000,50.6798,51.0191,50.0827,50.5955,104914.2753101,0
+CSR.US,D,20180625,000000,50.5093,50.6798,50.0827,50.3397,60133.294408604,0
+CSR.US,D,20180626,000000,50.3397,50.9348,50.0749,50.3397,52900.816659543,0
+CSR.US,D,20180627,000000,50.5093,50.5955,49.3994,49.8279,35646.29316767,0
+CSR.US,D,20180628,000000,49.1455,49.3994,44.8011,48.466,78490.385725429,0
+CSR.US,D,20180629,000000,48.0405,48.3798,46.76,47.1013,74795.100591478,0
+CSR.US,D,20180702,000000,46.8463,47.5277,46.4228,47.3581,84662.113670652,0
+CSR.US,D,20180703,000000,47.2699,47.9101,47.1013,47.7837,33538.05293254,0
+CSR.US,D,20180705,000000,48.1248,48.2082,47.5277,48.2082,49965.395567765,0
+CSR.US,D,20180706,000000,49.0612,49.3994,47.6542,48.0405,84269.432252884,0
+CSR.US,D,20180709,000000,48.1248,48.166,47.014,47.4434,71350.723584204,0
+CSR.US,D,20180710,000000,47.614,47.7837,46.9297,47.014,64521.126770254,0
+CSR.US,D,20180711,000000,46.9297,47.2699,46.5904,46.76,47200.306415641,0
+CSR.US,D,20180712,000000,46.76,46.8463,46.4228,46.5904,43688.612593893,0
+CSR.US,D,20180713,000000,46.5904,47.014,46.5061,46.5904,43422.405191199,0
+CSR.US,D,20180716,000000,47.1013,47.1013,46.0786,46.5904,52639.709015521,0
+CSR.US,D,20180717,000000,46.76,47.1013,46.2493,46.2493,61366.416055568,0
+CSR.US,D,20180718,000000,46.163,46.5904,45.3982,45.7395,39581.266959219,0
+CSR.US,D,20180719,000000,45.7395,46.5904,45.661,46.2493,41751.724250152,0
+CSR.US,D,20180720,000000,46.3365,46.3365,45.4149,45.6542,37842.249251964,0
+CSR.US,D,20180723,000000,45.4835,45.6542,45.3149,45.3982,53942.187380427,0
+CSR.US,D,20180724,000000,45.4835,45.6542,45.1433,45.3982,57038.76084625,0
+CSR.US,D,20180725,000000,45.5678,47.1013,45.5678,46.5061,83982.825815501,0
+CSR.US,D,20180726,000000,46.9297,47.3581,46.5061,46.76,89409.988994567,0
+CSR.US,D,20180727,000000,46.6757,46.8463,46.0786,46.0786,40540.021589612,0
+CSR.US,D,20180730,000000,46.0786,46.76,46.0365,46.163,40061.664226151,0
+CSR.US,D,20180731,000000,46.4228,47.2699,46.2493,46.6757,57744.567446497,0
+CSR.US,D,20180801,000000,46.5061,46.5061,45.909,46.3365,25946.552172947,0
+CSR.US,D,20180802,000000,46.2493,46.5904,46.163,46.4228,25959.811545496,0
+CSR.US,D,20180803,000000,46.3365,46.76,46.163,46.4228,38502.15802416,0
+CSR.US,D,20180806,000000,46.4228,46.6757,45.9933,46.2493,34082.707158742,0
+CSR.US,D,20180807,000000,46.0786,46.4228,45.8238,46.2493,25972.050966309,0
+CSR.US,D,20180808,000000,46.2493,46.2924,45.7395,46.0786,26568.722730969,0
+CSR.US,D,20180809,000000,46.163,46.5904,45.909,46.2493,31120.767321868,0
+CSR.US,D,20180810,000000,46.163,46.5061,45.6542,45.7395,46790.285818388,0
+CSR.US,D,20180813,000000,45.7395,46.163,45.3982,45.6542,53945.247235631,0
+CSR.US,D,20180814,000000,45.7395,46.4228,45.7395,46.0786,37088.504920197,0
+CSR.US,D,20180815,000000,46.0786,46.2493,45.7395,46.0786,38470.539520392,0
+CSR.US,D,20180816,000000,45.9933,46.3365,45.8669,46.0786,51012.885999056,0
+CSR.US,D,20180817,000000,46.163,46.4228,46.163,46.2493,22746.963581944,0
+CSR.US,D,20180820,000000,46.4228,47.014,46.163,46.8463,51061.84368231,0
+CSR.US,D,20180821,000000,46.76,47.3581,46.7169,47.1013,47466.513818336,0
+CSR.US,D,20180822,000000,47.1866,47.2699,46.6757,46.76,35253.611749903,0
+CSR.US,D,20180823,000000,46.5904,47.0865,46.5904,46.5904,28500.511316037,0
+CSR.US,D,20180824,000000,46.5904,46.8463,46.3365,46.76,16636.432740789,0
+CSR.US,D,20180827,000000,46.76,46.8463,45.909,45.9933,41542.634144588,0
+CSR.US,D,20180828,000000,45.9933,46.6757,45.861,46.5904,23239.600269689,0
+CSR.US,D,20180829,000000,46.5061,46.6757,46.163,46.4228,26080.165850162,0
+CSR.US,D,20180830,000000,46.5904,46.5904,45.909,46.0786,27719.22828744,0
+CSR.US,D,20180831,000000,46.0786,46.7169,45.7395,46.4228,77973.270196058,0
+CSR.US,D,20180904,000000,46.4228,46.5904,45.909,45.9933,66035.755095929,0
+CSR.US,D,20180905,000000,45.909,46.7169,45.8238,46.4228,45431.710108086,0
+CSR.US,D,20180906,000000,46.5904,46.6757,46.4963,46.5904,33272.86548158,0
+CSR.US,D,20180907,000000,46.5061,46.5904,45.9228,46.5061,33182.089777213,0
+CSR.US,D,20180910,000000,46.4228,46.76,46.4228,46.5904,42762.496419003,0
+CSR.US,D,20180911,000000,47.2699,49.8279,46.5904,48.1248,120615.41231039,0
+CSR.US,D,20180912,000000,48.466,49.0612,47.614,47.7837,90210.651106119,0
+CSR.US,D,20180913,000000,47.6994,48.3798,47.4434,47.6994,50260.161619024,0
+CSR.US,D,20180914,000000,47.6131,48.215,47.3551,48.0445,67433.08897214,0
+CSR.US,D,20180917,000000,47.6131,48.3023,47.6131,48.0445,42260.680165648,0
+CSR.US,D,20180918,000000,48.1298,48.215,47.3551,47.7846,44405.638663219,0
+CSR.US,D,20180919,000000,47.6994,47.6994,46.8355,47.266,55104.932357712,0
+CSR.US,D,20180920,000000,47.4395,47.6994,47.0062,47.5258,29130.841487934,0
+CSR.US,D,20180921,000000,47.3551,48.3876,47.3551,48.3876,106299.3697655,0
+CSR.US,D,20180924,000000,48.3876,48.4758,47.716,48.1298,33787.941107482,0
+CSR.US,D,20180925,000000,49.5964,50.6289,49.2494,49.6827,104847.97844737,0
+CSR.US,D,20180926,000000,50.2866,51.1495,50.0268,50.1132,68271.489297867,0
+CSR.US,D,20180927,000000,50.1132,50.976,50.1132,50.6289,43115.399719126,0
+CSR.US,D,20180928,000000,50.6289,51.5789,50.2866,51.5789,77113.450883907,0
+CSR.US,D,20181001,000000,51.5789,51.7524,50.8887,50.976,84846.724934589,0
+CSR.US,D,20181002,000000,50.8887,51.1495,50.4573,50.8887,34326.475623277,0
+CSR.US,D,20181003,000000,50.6289,50.8887,49.2494,49.5964,33456.456793783,0
+CSR.US,D,20181004,000000,49.2494,49.2494,48.215,48.3876,32620.096371525,0
+CSR.US,D,20181005,000000,48.215,48.4758,47.5258,47.5258,28380.157011371,0
+CSR.US,D,20181008,000000,47.6994,48.7327,47.4395,48.4758,49384.023079122,0
+CSR.US,D,20181009,000000,48.5621,48.9062,48.3023,48.5621,30987.153644653,0
+CSR.US,D,20181010,000000,48.3023,48.9925,47.8729,47.8729,37645.398567213,0
+CSR.US,D,20181011,000000,47.6994,48.0003,46.2336,46.3188,37635.199049868,0
+CSR.US,D,20181012,000000,46.5757,46.7482,45.8865,46.059,65683.87174754,0
+CSR.US,D,20181015,000000,45.9737,46.5757,45.8865,46.3188,40497.183616766,0
+CSR.US,D,20181016,000000,46.663,47.569,46.2336,47.4395,31736.818169482,0
+CSR.US,D,20181017,000000,47.6131,47.6131,46.5757,46.663,74155.590853971,0
+CSR.US,D,20181018,000000,46.7482,47.1797,46.359,46.8355,32221.29524335,0
+CSR.US,D,20181019,000000,46.7482,47.4395,46.7482,47.0943,30047.778097215,0
+CSR.US,D,20181022,000000,47.266,47.7846,46.4051,46.5757,26363.712432342,0
+CSR.US,D,20181023,000000,45.7129,46.7934,45.2845,46.3188,47614.406819832,0
+CSR.US,D,20181024,000000,46.2336,47.266,46.2336,46.663,35541.238139021,0
+CSR.US,D,20181025,000000,46.7482,46.9208,46.4914,46.7482,29911.104564797,0
+CSR.US,D,20181026,000000,46.4051,46.5345,45.6267,45.9737,36179.727924793,0
+CSR.US,D,20181029,000000,46.3188,47.0943,46.059,46.663,32556.859363988,0
+CSR.US,D,20181030,000000,46.7482,47.6994,46.4051,47.266,37713.735333422,0
+CSR.US,D,20181031,000000,47.3551,47.3551,46.4473,46.8355,42683.960135449,0
+CSR.US,D,20181101,000000,46.8355,47.0943,45.9306,45.9737,29770.351225441,0
+CSR.US,D,20181102,000000,45.9737,46.1022,45.111,45.9737,35377.025909772,0
+CSR.US,D,20181105,000000,46.059,46.4473,45.8002,46.1453,35097.559134531,0
+CSR.US,D,20181106,000000,46.3188,46.9208,46.059,46.663,24802.166326882,0
+CSR.US,D,20181107,000000,46.5757,47.266,46.2336,46.9208,62604.637461203,0
+CSR.US,D,20181108,000000,46.9208,47.1797,46.663,47.1797,14848.45735028,0
+CSR.US,D,20181109,000000,47.1797,47.266,46.7482,46.8355,32210.075774272,0
+CSR.US,D,20181112,000000,46.8355,47.266,46.7482,46.8355,25894.53463449,0
+CSR.US,D,20181113,000000,47.0062,47.266,46.7482,46.9208,19584.093253381,0
+CSR.US,D,20181114,000000,47.0943,47.266,46.4051,46.7482,37854.488672778,0
+CSR.US,D,20181115,000000,46.5757,46.7482,45.9737,46.4914,22385.900667945,0
+CSR.US,D,20181116,000000,46.2336,46.5757,46.059,46.5757,33993.971357843,0
+CSR.US,D,20181119,000000,46.5757,46.9208,46.059,46.3188,22286.965349703,0
+CSR.US,D,20181120,000000,46.3188,46.5757,45.7129,46.059,41031.638325623,0
+CSR.US,D,20181121,000000,46.059,46.4914,45.5414,45.9737,22093.174520155,0
+CSR.US,D,20181123,000000,45.7129,45.8865,45.2394,45.6267,15255.418092329,0
+CSR.US,D,20181126,000000,45.7129,45.759,45.2845,45.4561,36312.321650273,0
+CSR.US,D,20181127,000000,45.3698,45.6728,45.2845,45.3698,20424.533482577,0
+CSR.US,D,20181128,000000,45.0257,45.8865,44.8522,45.3698,42053.629963553,0
+CSR.US,D,20181129,000000,45.1973,45.4992,44.9384,45.3698,24049.44194685,0
+CSR.US,D,20181130,000000,45.1973,46.2336,45.1973,45.9737,75869.109767865,0
+CSR.US,D,20181203,000000,46.1453,46.1453,45.3698,45.8002,21616.857060162,0
+CSR.US,D,20181204,000000,45.6267,45.9737,44.6786,45.111,49085.177220925,0
+CSR.US,D,20181206,000000,44.6786,46.2336,43.902,46.059,84471.382696307,0
+CSR.US,D,20181207,000000,45.8865,45.9737,45.3698,45.5414,33807.320190437,0
+CSR.US,D,20181210,000000,45.6267,45.6267,44.4217,45.1973,32269.23297487,0
+CSR.US,D,20181211,000000,45.4561,45.4561,43.605,44.9384,97144.282996983,0
+CSR.US,D,20181212,000000,45.2845,45.9737,45.0257,45.1973,63397.139958879,0
+CSR.US,D,20181213,000000,45.111,45.6267,44.7237,44.8522,55461.915464774,0
+CSR.US,D,20181214,000000,44.5933,45.3698,44.3344,45.111,48795.510928338,0
+CSR.US,D,20181217,000000,44.9384,45.6267,44.2501,44.2501,81736.892096219,0
+CSR.US,D,20181218,000000,45.0257,45.5414,44.3344,45.111,94158.884270216,0
+CSR.US,D,20181219,000000,45.111,45.2845,43.8167,44.2501,97104.504879339,0
+CSR.US,D,20181220,000000,44.3344,44.4217,42.2628,42.5206,92585.098743944,0
+CSR.US,D,20181221,000000,42.5206,43.5569,42.1785,42.3501,105302.87692093,0
+CSR.US,D,20181224,000000,42.2628,42.6962,40.5382,40.5382,46043.681148763,0
+CSR.US,D,20181226,000000,40.7117,43.3001,39.9362,43.3001,95046.242279197,0
+CSR.US,D,20181227,000000,43.1265,43.3844,41.4039,42.6962,157566.22374644,0
+CSR.US,D,20181228,000000,43.3422,44.9384,42.9697,43.8167,292655.77112057,0
+CSR.US,D,20181231,000000,43.1942,43.1942,40.6725,42.3824,300158.53607926,0
+CSR.US,D,20190102,000000,42.002,43.1844,40.7079,43.1158,270883.88139677,0
+CSR.US,D,20190103,000000,43.1442,44.4129,42.9442,43.8952,195978.62601797,0
+CSR.US,D,20190104,000000,44.6541,45.507,44.2904,44.9806,178472.17444768,0
+CSR.US,D,20190107,000000,45.4591,46.0199,45.0511,45.561,169193.6735193,0
+CSR.US,D,20190108,000000,45.5963,46.7258,45.5963,46.4502,127918.26672913,0
+CSR.US,D,20190109,000000,46.4179,47.7895,45.9826,47.4512,169265.0701407,0
+CSR.US,D,20190110,000000,47.2542,48.3856,47.01,48.1444,134760.1029639,0
+CSR.US,D,20190111,000000,48.0415,48.816,48.0395,48.816,101127.19452005,0
+CSR.US,D,20190114,000000,48.5052,49.0366,48.1689,48.369,124015.93139308,0
+CSR.US,D,20190115,000000,48.5317,49.4033,48.0131,49.371,127924.38643954,0
+CSR.US,D,20190116,000000,49.371,50.1926,49.0327,49.4916,103254.81383814,0
+CSR.US,D,20190117,000000,49.3426,50.3298,49.3426,49.8111,97158.562321266,0
+CSR.US,D,20190118,000000,49.9053,49.9053,48.8778,49.1209,59369.350559494,0
+CSR.US,D,20190122,000000,48.9984,49.9573,48.4641,49.518,138283.01625473,0
+CSR.US,D,20190123,000000,49.568,50.2083,49.0925,49.6386,63001.398685908,0
+CSR.US,D,20190124,000000,49.568,49.6651,49.0925,49.371,34690.59839248,0
+CSR.US,D,20190125,000000,49.4131,49.9906,49.1023,49.4916,65665.512616319,0
+CSR.US,D,20190128,000000,49.3807,50.2327,49.1023,50.0455,70860.126799929,0
+CSR.US,D,20190129,000000,50.018,50.4925,49.6709,50.0955,48390.590089758,0
+CSR.US,D,20190130,000000,50.1995,50.8475,50.07,50.3387,61834.573901685,0
+CSR.US,D,20190131,000000,50.2602,50.9612,50.12,50.8475,60665.709213993,0
+CSR.US,D,20190201,000000,49.871,50.9328,49.7141,50.7014,54608.215863031,0
+CSR.US,D,20190204,000000,50.8034,51.3475,50.1563,51.2466,64493.588073425,0
+CSR.US,D,20190205,000000,51.2524,51.5985,50.8122,51.5034,47505.271984246,0
+CSR.US,D,20190206,000000,51.4259,51.521,50.8475,51.2779,50407.034668786,0
+CSR.US,D,20190207,000000,51.1338,51.6504,50.4925,51.5652,40163.659399597,0
+CSR.US,D,20190208,000000,51.6858,51.6936,51.0201,51.5368,48254.936509074,0
+CSR.US,D,20190211,000000,51.5731,51.7025,50.8298,51.4779,56256.457865919,0
+CSR.US,D,20190212,000000,51.6073,51.6073,50.7603,51.2005,72400.253918965,0
+CSR.US,D,20190213,000000,51.0553,51.7191,50.8926,51.6858,54684.712243115,0
+CSR.US,D,20190214,000000,51.5034,51.5563,51.0475,51.2466,211748.09978447,0
+CSR.US,D,20190215,000000,51.5985,52.6525,51.3142,51.9182,113369.67518879,0
+CSR.US,D,20190219,000000,51.9014,52.1153,51.1338,52.0466,79010.561110004,0
+CSR.US,D,20190220,000000,52.0534,52.2711,51.5809,51.8583,69192.505714085,0
+CSR.US,D,20190221,000000,51.7544,52.0662,51.4319,51.9613,55564.930589955,0
+CSR.US,D,20190222,000000,52.0388,52.9545,51.8309,52.2721,58781.858360444,0
+CSR.US,D,20190225,000000,52.1427,52.5407,51.9348,52.0917,57048.960363595,0
+CSR.US,D,20190226,000000,52.0221,52.5485,51.7113,52.4721,79962.176078257,0
+CSR.US,D,20190227,000000,52.2466,52.6447,51.374,51.6073,60767.704387439,0
+CSR.US,D,20190228,000000,51.4603,53.7575,50.7102,52.1515,102584.7055486,0
+CSR.US,D,20190301,000000,52.1692,52.1692,50.2426,50.675,47519.551308528,0
+CSR.US,D,20190304,000000,50.5808,50.7505,50.0044,50.4338,79942.796995302,0
+CSR.US,D,20190305,000000,50.4152,51.4093,50.3896,51.1515,43306.13069347,0
+CSR.US,D,20190306,000000,51.1739,51.4347,50.1642,50.268,51703.393323286,0
+CSR.US,D,20190307,000000,50.268,50.7867,49.8612,49.9671,78627.059257847,0
+CSR.US,D,20190308,000000,49.9671,50.5112,49.9671,50.1464,37907.52616297,0
+CSR.US,D,20190311,000000,50.1837,50.9426,48.6444,50.1043,71976.973949163,0
+CSR.US,D,20190312,000000,50.3387,50.7701,49.7847,50.5436,63316.563771857,0
+CSR.US,D,20190313,000000,50.5367,51.0622,50.1132,50.7338,57538.537196136,0
+CSR.US,D,20190314,000000,50.9642,51.12,50.6131,50.7877,33653.307478533,0
+CSR.US,D,20190315,000000,50.8132,51.1603,49.7994,50.0533,174021.1050785,0
+CSR.US,D,20190318,000000,49.9661,51.373,48.9416,51.1701,80153.927004335,0
+CSR.US,D,20190319,000000,51.2936,51.3798,50.8593,51.2162,49055.598620626,0
+CSR.US,D,20190320,000000,51.1975,51.5661,50.2103,51.12,65899.081563511,0
+CSR.US,D,20190321,000000,50.9171,52.1936,50.8847,51.9505,46134.45685313,0
+CSR.US,D,20190322,000000,51.6887,52.7976,50.9446,51.1014,75565.164150996,0
+CSR.US,D,20190325,000000,51.4181,51.5613,50.3671,51.3025,28202.685409575,0
+CSR.US,D,20190326,000000,51.2857,52.4476,51.2857,52.3868,65006.623795858,0
+CSR.US,D,20190327,000000,51.8593,52.4917,51.2671,52.2897,66341.740616267,0
+CSR.US,D,20190328,000000,52.5015,53.7673,52.4574,53.7575,87460.861230013,0
+CSR.US,D,20190329,000000,53.8202,53.8467,52.0985,52.3701,60141.45402248,0
+CSR.US,D,20190401,000000,52.8251,53.5751,51.9318,53.3299,84375.507233268,0
+CSR.US,D,20190402,000000,53.3202,53.9065,52.8103,53.5682,60196.531416141,0
+CSR.US,D,20190403,000000,53.6908,53.6908,52.5966,53.1388,25476.354423362,0
+CSR.US,D,20190404,000000,53.2966,53.2966,52.5692,53.0349,24999.017011634,0
+CSR.US,D,20190405,000000,52.9289,53.5594,52.723,53.3045,33087.234265908,0
+CSR.US,D,20190408,000000,52.98,53.4525,52.3721,53.0849,32974.019623382,0
+CSR.US,D,20190409,000000,52.8584,52.9221,52.0907,52.1417,27167.434399098,0
+CSR.US,D,20190410,000000,52.1417,53.0437,52.1417,53.0349,58516.670909484,0
+CSR.US,D,20190411,000000,52.7633,53.2035,52.7633,52.876,23724.077343558,0
+CSR.US,D,20190412,000000,52.9221,52.9221,52.4241,52.7182,18744.67297592,0
+CSR.US,D,20190415,000000,52.578,52.6839,52.0956,52.4917,28391.37648045,0
+CSR.US,D,20190416,000000,52.4476,52.8251,51.4299,51.7495,74406.498980648,0
+CSR.US,D,20190417,000000,51.8358,52.2221,51.2162,51.8447,73080.561725849,0
+CSR.US,D,20190418,000000,51.5917,52.1858,51.1553,51.8447,46033.481631418,0
+CSR.US,D,20190422,000000,52.0819,52.0819,49.8181,50.3495,62361.888948401,0
+CSR.US,D,20190423,000000,50.3671,51.3025,50.3151,50.7269,50283.620508917,0
+CSR.US,D,20190424,000000,50.8759,51.7221,50.8308,51.12,29173.679460781,0
+CSR.US,D,20190425,000000,50.9544,51.4956,50.569,50.9877,31605.244395736,0
+CSR.US,D,20190426,000000,50.9446,52.1603,50.9446,51.8447,33958.273047137,0
+CSR.US,D,20190429,000000,51.6524,52.2819,51.1387,52.0544,80627.184609125,0
+CSR.US,D,20190430,000000,52.0642,53.1486,51.7309,52.6927,84135.81857567,0
+CSR.US,D,20190501,000000,52.6583,53.0849,51.9849,52.2555,33231.047460466,0
+CSR.US,D,20190502,000000,51.9849,52.6495,51.5573,51.8633,35986.957046979,0
+CSR.US,D,20190503,000000,51.9947,53.5751,51.9947,53.1829,83488.149224287,0
+CSR.US,D,20190506,000000,52.5603,53.7575,52.5603,52.8937,52212.349238782,0
+CSR.US,D,20190507,000000,52.5603,53.0349,51.3544,51.6789,65989.857267878,0
+CSR.US,D,20190508,000000,51.6789,52.3701,51.5044,51.8633,34946.606277829,0
+CSR.US,D,20190509,000000,52.2221,52.4966,51.8181,52.2643,25855.776468581,0
+CSR.US,D,20190510,000000,51.8358,52.9123,51.8358,52.9123,41269.287079752,0
+CSR.US,D,20190513,000000,52.2221,52.8055,51.6005,52.475,30620.990971982,0
+CSR.US,D,20190514,000000,52.5093,52.876,51.9505,52.1515,34386.652775611,0
+CSR.US,D,20190515,000000,52.1064,52.4809,51.3897,51.8181,50639.583664243,0
+CSR.US,D,20190516,000000,51.7495,52.7799,51.7495,52.4476,26366.772287545,0
+CSR.US,D,20190517,000000,52.0446,52.6064,51.9054,52.2897,26091.385319241,0
+CSR.US,D,20190520,000000,51.9947,52.2299,51.1975,51.4181,49469.699024817,0
+CSR.US,D,20190521,000000,51.4779,52.1515,51.4779,51.8535,24401.32529524,0
+CSR.US,D,20190522,000000,51.5917,51.9849,51.1701,51.7662,31147.286066964,0
+CSR.US,D,20190523,000000,51.4417,52.2456,51.2671,51.9142,34828.291876632,0
+CSR.US,D,20190524,000000,52.179,52.7731,51.4465,51.7053,36199.107007747,0
+CSR.US,D,20190528,000000,51.6093,52.3613,51.522,51.6524,86733.635643341,0
+CSR.US,D,20190529,000000,51.373,51.5122,50.7779,51.3123,38451.160437437,0
+CSR.US,D,20190530,000000,51.4181,51.776,50.0357,50.6926,55461.915464774,0
+CSR.US,D,20190531,000000,50.1759,51.1112,49.9397,50.6043,50546.768056408,0
+CSR.US,D,20190603,000000,50.4985,50.9446,49.9906,50.9269,65111.678824508,0
+CSR.US,D,20190604,000000,51.2162,51.627,50.5504,50.9083,33729.803858618,0
+CSR.US,D,20190605,000000,50.9171,51.9407,50.5161,51.9407,88475.7132058,0
+CSR.US,D,20190606,000000,51.9407,52.5966,51.4347,52.0103,33676.766368426,0
+CSR.US,D,20190607,000000,52.6152,52.6663,51.9849,52.5966,32725.151400174,0
+CSR.US,D,20190610,000000,52.3966,52.5966,51.7838,51.976,34884.389222028,0
+CSR.US,D,20190611,000000,52.1153,52.5015,51.3123,52.0368,34358.094127046,0
+CSR.US,D,20190612,000000,52.0368,52.6663,51.9583,52.1417,33589.050519263,0
+CSR.US,D,20190613,000000,52.4476,52.7084,51.8269,52.6663,28571.90793745,0
+CSR.US,D,20190614,000000,52.9584,53.2986,52.9153,53.0809,48834.269094248,0
+CSR.US,D,20190617,000000,53.0643,53.6751,52.8074,53.5163,53120.106282452,0
+CSR.US,D,20190618,000000,53.6388,53.7437,53.1182,53.2692,45061.467628478,0
+CSR.US,D,20190619,000000,52.9251,54.1693,52.5956,53.8094,51044.504502825,0
+CSR.US,D,20190620,000000,54.0908,54.2153,53.4711,53.8339,51773.769992964,0
+CSR.US,D,20190621,000000,53.4791,53.8094,52.6319,52.7741,119180.34022001,0
+CSR.US,D,20190624,000000,52.8702,53.1878,52.1888,52.4093,52241.927839082,0
+CSR.US,D,20190625,000000,52.4015,52.5074,51.3142,51.3828,47608.287109426,0
+CSR.US,D,20190626,000000,51.6936,51.6936,49.8543,50.5808,43579.477758306,0
+CSR.US,D,20190627,000000,50.721,51.4642,50.5896,51.0661,50209.164032301,0
+CSR.US,D,20190628,000000,51.0583,52.1269,51.0397,51.8907,85006.8573569,0
+CSR.US,D,20190701,000000,52.6054,53.1446,51.2779,52.3751,63267.606088603,0
+CSR.US,D,20190702,000000,52.3672,53.2506,52.3398,52.976,32368.168293113,0
+CSR.US,D,20190703,000000,53.0202,53.7349,53.0202,53.5163,13058.442056301,0
+CSR.US,D,20190705,000000,53.3123,53.6574,52.976,53.533,42683.960135449,0
+CSR.US,D,20190708,000000,53.3565,54.479,53.1711,54.1781,30663.828944829,0
+CSR.US,D,20190709,000000,53.7261,54.3918,53.5702,54.2153,23237.56036622,0
+CSR.US,D,20190710,000000,54.3467,54.6477,54.0104,54.2428,30173.232160553,0
+CSR.US,D,20190711,000000,54.1693,54.4085,53.0643,53.2231,45523.505764188,0
+CSR.US,D,20190712,000000,53.3025,53.6947,52.878,53.3388,33845.058404612,0
+CSR.US,D,20190715,000000,52.827,53.3918,52.827,52.9839,20378.635654527,0
+CSR.US,D,20190716,000000,53.0643,53.4192,52.6927,53.1182,32553.799508784,0
+CSR.US,D,20190717,000000,53.1809,53.6211,52.3574,52.8349,40739.932129567,0
+CSR.US,D,20190718,000000,52.8614,53.6653,52.3044,53.4986,63685.786299732,0
+CSR.US,D,20190719,000000,53.3741,53.6751,52.7995,52.7995,30290.526610016,0
+CSR.US,D,20190722,000000,53.3663,53.7261,53.1094,53.6574,37214.97893527,0
+CSR.US,D,20190723,000000,53.7721,54.0104,53.5516,53.7437,48502.784780548,0
+CSR.US,D,20190724,000000,53.6123,54.4085,53.577,54.1437,59497.864478036,0
+CSR.US,D,20190725,000000,54.081,54.6046,53.7035,54.4447,66005.156543895,0
+CSR.US,D,20190726,000000,54.4359,55.1604,54.4359,54.9399,58337.159404219,0
+CSR.US,D,20190729,000000,54.8948,56.0458,54.8948,55.9654,74327.962697095,0
+CSR.US,D,20190730,000000,55.7713,57.088,55.7713,56.6644,142853.41997684,0
+CSR.US,D,20190731,000000,56.9282,57.3105,56.2497,56.3821,78415.929248814,0
+CSR.US,D,20190801,000000,56.3193,57.4429,55.9908,56.937,62225.215415984,0
+CSR.US,D,20190802,000000,56.7801,57.1517,55.8115,56.8586,32745.550434863,0
+CSR.US,D,20190805,000000,56.2409,56.6027,54.7457,55.3114,99599.30682183,0
+CSR.US,D,20190806,000000,55.3458,56.9997,55.3114,56.4507,76334.207758779,0
+CSR.US,D,20190807,000000,56.1517,58.3713,55.8684,57.5135,85088.453495657,0
+CSR.US,D,20190808,000000,57.7959,61.4666,57.7959,60.8852,125713.13107923,0
+CSR.US,D,20190809,000000,60.6607,60.7666,58.7076,59.6803,83522.827583259,0
+CSR.US,D,20190812,000000,59.8116,60.3078,58.7174,59.7793,41658.908642316,0
+CSR.US,D,20190813,000000,59.5126,59.9685,58.9548,59.7323,53762.675875162,0
+CSR.US,D,20190814,000000,59.2636,60.0332,58.0979,58.3812,92107.761332216,0
+CSR.US,D,20190815,000000,58.591,59.7832,58.3253,59.5744,74302.463903733,0
+CSR.US,D,20190816,000000,59.8489,60.997,59.5372,60.6186,55292.603476853,0
+CSR.US,D,20190819,000000,60.9539,62.3245,60.8167,62.253,95758.168589851,0
+CSR.US,D,20190820,000000,62.2284,62.7922,61.4666,61.547,54753.049009324,0
+CSR.US,D,20190821,000000,61.9196,62.353,60.3686,61.149,58845.095367981,0
+CSR.US,D,20190822,000000,61.2814,61.8029,60.6009,61.3685,53393.453347287,0
+CSR.US,D,20190823,000000,61.2185,63.1383,61.1127,61.5902,166219.4942616,0
+CSR.US,D,20190826,000000,62.0235,62.1471,61.3294,62.1471,54810.166306454,0
+CSR.US,D,20190827,000000,62.5441,62.6873,61.6794,62.0598,70644.916983957,0
+CSR.US,D,20190828,000000,62.0872,62.5098,61.5167,61.847,106059.68110791,0
+CSR.US,D,20190829,000000,62.2608,62.2608,61.6078,61.9706,41223.389251701,0
+CSR.US,D,20190830,000000,62.0235,62.0235,61.0068,61.2451,74624.768651823,0
+CSR.US,D,20190903,000000,61.1999,62.2442,61.0342,61.9872,82401.900627087,0
+CSR.US,D,20190904,000000,62.2892,62.8735,62.0872,62.6696,65728.749623856,0
+CSR.US,D,20190905,000000,62.353,63.2451,62.353,63.1559,83737.017447496,0
+CSR.US,D,20190906,000000,63.3422,63.6413,63.0137,63.554,60142.473974215,0
+CSR.US,D,20190909,000000,63.607,64.0491,63.3991,63.7668,49971.515278172,0
+CSR.US,D,20190910,000000,63.6413,63.7384,62.7765,63.0324,113558.36625967,0
+CSR.US,D,20190911,000000,63.049,63.3863,62.7765,63.1912,89364.091166516,0
+CSR.US,D,20190912,000000,63.5353,63.7844,61.5284,63.6687,94818.793042413,0
+CSR.US,D,20190913,000000,63.7932,64.2041,63.1952,63.6863,52980.372894831,0
+CSR.US,D,20190916,000000,64.0619,64.6423,63.8197,64.454,67009.80900234,0
+CSR.US,D,20190917,000000,64.2942,64.8845,64.1766,64.7589,73362.068404561,0
+CSR.US,D,20190918,000000,65.1609,65.1697,64.5618,64.8472,53051.769516243,0
+CSR.US,D,20190919,000000,65.0089,65.1795,64.4266,64.7952,62181.357491401,0
+CSR.US,D,20190920,000000,64.4452,65.2845,64.4354,64.8747,135122.18582963,0
+CSR.US,D,20190923,000000,64.4825,65.1795,64.2766,64.3119,97258.517591243,0
+CSR.US,D,20190924,000000,64.6237,64.8845,63.8393,64.2041,65633.894112552,0
+CSR.US,D,20190925,000000,64.0354,65.5707,64.0266,65.3923,95883.62265319,0
+CSR.US,D,20190926,000000,65.5795,66.1884,65.5404,65.7844,64037.66964812,0
+CSR.US,D,20190927,000000,65.7844,66.0982,65.0629,65.661,44673.885969382,0
+CSR.US,D,20190930,000000,65.8483,66.9826,65.8483,66.6875,92345.410086345,0
+CSR.US,D,20191001,000000,66.7238,66.91,65.2845,65.6688,58732.90067719,0
+CSR.US,D,20191002,000000,65.5707,66.4365,65.3923,66.1688,44874.816461071,0
+CSR.US,D,20191003,000000,66.159,66.7404,65.0266,65.8835,64803.653400701,0
+CSR.US,D,20191004,000000,65.7766,66.3032,65.5276,66.1512,27417.32257404,0
+CSR.US,D,20191007,000000,66.1512,67.0718,65.5893,66.9189,64168.223470131,0
+CSR.US,D,20191008,000000,66.8316,67.4561,66.3394,66.8384,78569.941960717,0
+CSR.US,D,20191009,000000,66.8924,67.4561,66.6924,66.7953,82345.803281691,0
+CSR.US,D,20191010,000000,66.3933,66.7855,65.8217,66.0002,54216.554396998,0
+CSR.US,D,20191011,000000,66.5091,66.9002,65.9825,66.4453,50339.717854312,0
+CSR.US,D,20191014,000000,66.5091,66.5091,65.8747,66.3835,34505.987128542,0
+CSR.US,D,20191015,000000,66.5796,66.9002,65.8483,66.4728,55602.668804129,0
+CSR.US,D,20191016,000000,66.5002,67.165,66.1159,67.062,52198.069914499,0
+CSR.US,D,20191017,000000,67.1532,68.4914,66.9287,67.9366,58339.199307688,0
+CSR.US,D,20191018,000000,68.5552,69.8494,68.1611,69.6709,76709.549997061,0
+CSR.US,D,20191021,000000,69.8308,70.3131,69.3474,70.2239,123496.77596025,0
+CSR.US,D,20191022,000000,70.0984,70.3229,69.7288,70.0553,51691.153902473,0
+CSR.US,D,20191023,000000,70.3926,70.5534,69.6621,70.4729,71081.456326306,0
+CSR.US,D,20191024,000000,70.5534,70.5534,69.769,69.8494,54917.261238572,0
+CSR.US,D,20191025,000000,69.9297,69.9297,68.0277,68.0375,49341.185106275,0
+CSR.US,D,20191028,000000,68.1425,68.1679,67.661,67.812,50603.885353538,0
+CSR.US,D,20191029,000000,67.7326,67.8669,67.2846,67.562,37748.413692394,0
+CSR.US,D,20191030,000000,67.7846,68.616,67.41,68.3934,70522.522775822,0
+CSR.US,D,20191031,000000,68.6689,68.7053,67.3738,67.5816,78473.046545944,0
+CSR.US,D,20191101,000000,67.6512,67.8483,65.8129,66.1247,139787.44506305,0
+CSR.US,D,20191104,000000,66.3835,66.5002,65.6472,66.1688,98498.778900347,0
+CSR.US,D,20191105,000000,66.2855,66.2855,64.3834,64.8747,71337.464211656,0
+CSR.US,D,20191106,000000,64.7776,65.0266,63.7854,64.704,42828.793281742,0
+CSR.US,D,20191107,000000,65.1511,65.7139,63.0432,64.0697,177159.49656543,0
+CSR.US,D,20191108,000000,63.7482,65.2306,63.7482,64.2844,72458.391167828,0
+CSR.US,D,20191111,000000,64.3119,65.107,64.3119,65.0089,99275.982122006,0
+CSR.US,D,20191112,000000,65.0433,66.8668,64.8384,65.8217,456790.48403693,0
+CSR.US,D,20191113,000000,65.5795,66.7855,64.9374,66.2943,119163.00104052,0
+CSR.US,D,20191114,000000,66.411,67.062,66.0718,66.5267,50091.869582838,0
+CSR.US,D,20191115,000000,66.9728,67.1071,66.4365,66.607,61687.700851922,0
+CSR.US,D,20191118,000000,66.6335,67.2424,65.9384,66.9728,43766.128925712,0
+CSR.US,D,20191119,000000,67.1248,67.2051,66.3767,66.7238,61967.167627165,0
+CSR.US,D,20191120,000000,66.9826,67.1444,66.4453,66.6875,88089.15149844,0
+CSR.US,D,20191121,000000,66.6335,66.6335,65.4286,65.7315,50956.788653661,0
+CSR.US,D,20191122,000000,65.9561,67.3267,65.3736,66.9914,143425.61289988,0
+CSR.US,D,20191125,000000,67.8306,68.1513,66.5306,67.6512,61123.667542766,0
+CSR.US,D,20191126,000000,67.6512,68.1346,67.4296,67.7326,80081.510431188,0
+CSR.US,D,20191127,000000,67.8747,68.8179,67.1953,68.5885,83859.411655631,0
+CSR.US,D,20191129,000000,68.8827,69.3042,67.9924,69.0542,51059.803778841,0
+CSR.US,D,20191202,000000,69.2062,69.2062,67.4561,67.562,65573.716960218,0
+CSR.US,D,20191203,000000,67.6512,68.1425,67.3836,67.5718,66049.014468477,0
+CSR.US,D,20191204,000000,67.7934,68.5641,67.3032,67.3483,48563.981884616,0
+CSR.US,D,20191205,000000,67.5346,67.7846,66.8473,67.2336,37185.400334971,0
+CSR.US,D,20191206,000000,67.5816,68.0699,67.4473,67.6081,57728.248218746,0
+CSR.US,D,20191209,000000,67.5532,68.0797,67.4296,67.8944,53462.810065231,0
+CSR.US,D,20191210,000000,67.8747,68.4111,67.5993,67.9464,63806.140604398,0
+CSR.US,D,20191211,000000,68.0797,68.0797,65.5609,66.3296,109386.76366572,0
+CSR.US,D,20191212,000000,66.2777,66.5002,65.1315,65.1413,117126.1574268,0
+CSR.US,D,20191213,000000,65.206,66.1159,64.6149,66.0443,110715.76077571,0
+CSR.US,D,20191216,000000,66.5267,66.5267,64.6237,65.3315,119970.80281422,0
+CSR.US,D,20191217,000000,65.4727,65.8561,64.5178,64.6952,83101.587516927,0
+CSR.US,D,20191218,000000,65.1413,66.2493,64.7501,65.8217,78477.126352882,0
+CSR.US,D,20191219,000000,65.6256,66.008,65.1315,65.7502,92183.237760566,0
+CSR.US,D,20191220,000000,65.8747,66.311,65.1246,65.4815,117143.49660629,0
+CSR.US,D,20191223,000000,65.5276,65.6786,64.5903,64.6335,36268.463725691,0
+CSR.US,D,20191224,000000,64.9079,65.107,64.7217,64.9628,11546.87358583,0
+CSR.US,D,20191226,000000,64.8747,66.1247,64.3119,64.6786,67042.447457842,0
+CSR.US,D,20191227,000000,64.5805,65.0874,64.4266,65.0266,47923.452195375,0
+CSR.US,D,20191230,000000,65.0874,65.4286,64.5903,64.9374,66016.376012974,0
+CSR.US,D,20191231,000000,65.1168,65.7492,64.6491,65.3786,49067.83804144,0
+CSR.US,D,20200102,000000,65.4335,65.6041,63.3618,63.6383,72059.590039655,0
+CSR.US,D,20200103,000000,63.2422,64.2432,63.2128,63.9353,61331.737696596,0
+CSR.US,D,20200106,000000,64.053,64.8835,64.053,64.5766,53633.142004886,0
+CSR.US,D,20200107,000000,64.4236,64.4236,63.2422,63.3491,43531.540026786,0
+CSR.US,D,20200108,000000,63.5393,63.6834,62.7187,63.0696,41252.967852001,0
+CSR.US,D,20200109,000000,63.1608,63.8373,62.7461,63.0696,34053.128558443,0
+CSR.US,D,20200110,000000,62.9246,63.3412,62.7285,62.9344,44303.643489774,0
+CSR.US,D,20200113,000000,62.9344,64.2874,62.7824,64.1168,50941.489377644,0
+CSR.US,D,20200114,000000,64.0971,64.7569,63.5315,64.658,64843.431518344,0
+CSR.US,D,20200115,000000,64.702,65.7756,63.6461,65.4688,63733.724031251,0
+CSR.US,D,20200116,000000,65.7305,66.6237,65.3433,66.6051,33393.219786246,0
+CSR.US,D,20200117,000000,66.6237,66.8129,66.1277,66.3993,52570.352297578,0
+CSR.US,D,20200121,000000,66.561,66.8934,66.2982,66.5159,42975.666331505,0
+CSR.US,D,20200122,000000,66.7855,66.8434,65.9571,66.4257,51177.098228304,0
+CSR.US,D,20200123,000000,66.2982,67.0198,65.8962,66.2443,52363.302095482,0
+CSR.US,D,20200124,000000,66.3796,66.7238,65.9865,66.4424,42586.044768941,0
+CSR.US,D,20200127,000000,65.9913,66.5423,65.9913,66.1453,29652.036824244,0
+CSR.US,D,20200128,000000,66.4257,66.5423,66.0011,66.11,34906.828160186,0
+CSR.US,D,20200129,000000,66.162,66.4983,65.9208,66.1011,46416.983483575,0
+CSR.US,D,20200130,000000,66.01,67.1561,66.01,67.011,42376.954663377,0
+CSR.US,D,20200131,000000,66.9581,67.2993,66.2727,66.46,89967.902593317,0
+CSR.US,D,20200203,000000,66.5776,67.6159,66.5776,67.5424,69803.456803027,0
+CSR.US,D,20200204,000000,67.5424,68.1758,66.9846,67.2287,49160.653649275,0
+CSR.US,D,20200205,000000,70.7896,71.6288,70.4641,70.7622,419055.32971709,0
+CSR.US,D,20200206,000000,70.8338,71.3288,70.3818,70.519,266821.41363841,0
+CSR.US,D,20200207,000000,70.8631,73.4839,70.3405,71.5818,2840846.0672003,0
+CSR.US,D,20200210,000000,71.7377,73.2516,71.7377,72.981,178079.49302991,0
+CSR.US,D,20200211,000000,72.8907,73.0172,72.124,72.4858,253874.14632116,0
+CSR.US,D,20200212,000000,72.7652,74.3466,72.3897,74.2251,167311.86256921,0
+CSR.US,D,20200213,000000,73.8378,76.1831,73.8378,75.9379,134594.87078291,0
+CSR.US,D,20200214,000000,75.5055,76.8663,75.5055,76.3624,154178.96403629,0
+CSR.US,D,20200218,000000,76.3261,76.4359,75.1271,75.8673,79917.298201941,0
+CSR.US,D,20200219,000000,75.8477,76.5212,75.2487,76.0477,145744.98314404,0
+CSR.US,D,20200220,000000,75.6311,75.6409,68.816,69.0582,218324.74856827,0
+CSR.US,D,20200221,000000,69.0396,70.8779,69.0308,69.6719,242784.21111237,0
+CSR.US,D,20200224,000000,68.5807,69.4258,68.4081,68.769,182642.75708989,0
+CSR.US,D,20200225,000000,68.6973,68.8239,67.264,67.5522,163695.11371882,0
+CSR.US,D,20200226,000000,67.4434,68.769,66.7855,67.2287,112604.71138794,0
+CSR.US,D,20200227,000000,66.2267,67.3091,64.7481,66.2629,366750.16487047,0
+CSR.US,D,20200228,000000,64.7569,65.0099,62.4794,63.5315,320802.35918475,0
+CSR.US,D,20200302,000000,63.6118,65.5678,62.7461,65.3354,163965.40092845,0
+CSR.US,D,20200303,000000,65.0275,67.4532,64.8462,65.209,118906.99315517,0
+CSR.US,D,20200304,000000,65.9286,69.7621,65.9286,69.4729,181105.68982606,0
+CSR.US,D,20200305,000000,68.5807,69.7072,66.8678,68.3993,102866.21222731,0
+CSR.US,D,20200306,000000,66.7953,68.9669,65.4609,68.3454,113793.97511032,0
+CSR.US,D,20200309,000000,64.9913,65.6766,61.6549,61.9696,239605.02155606,0
+CSR.US,D,20200310,000000,63.0794,64.0168,61.749,63.755,264502.04339425,0
+CSR.US,D,20200311,000000,62.3039,64.9374,61.7539,64.0266,384681.93631403,0
+CSR.US,D,20200312,000000,58.7773,62.0411,56.3615,59.5352,364219.66461727,0
+CSR.US,D,20200313,000000,62.0245,64.4501,58.3989,64.4501,217562.84462263,0
+CSR.US,D,20200316,000000,57.0566,57.6066,55.1163,57.2272,338847.34527083,0
+CSR.US,D,20200317,000000,55.8105,65.8217,54.4634,63.457,287564.17206214,0
+CSR.US,D,20200318,000000,61.0332,64.9011,60.4431,62.1961,201941.26385763,0
+CSR.US,D,20200319,000000,62.1236,63.457,59.3695,61.2303,166498.96103684,0
+CSR.US,D,20200320,000000,61.3206,61.7863,48.3435,49.7043,318839.97204764,0
+CSR.US,D,20200323,000000,49.4171,52.5025,46.6218,48.1013,184965.18718926,0
+CSR.US,D,20200324,000000,49.6347,50.2475,46.6757,48.2807,135728.0371599,0
+CSR.US,D,20200325,000000,48.515,52.6986,46.0453,50.275,150321.50657656,0
+CSR.US,D,20200326,000000,50.2573,52.4848,49.0847,51.5093,77387.817900478,0
+CSR.US,D,20200327,000000,50.0759,54.5212,48.8405,51.7073,141206.19792569,0
+CSR.US,D,20200330,000000,51.7259,52.3476,46.5042,47.9738,148989.44961136,0
+CSR.US,D,20200331,000000,47.8474,52.4564,47.8474,50.2103,195326.87685965,0
+CSR.US,D,20200401,000000,48.2111,48.2111,44.7599,44.9982,89351.851745703,0
+CSR.US,D,20200402,000000,45.3541,46.3228,42.1961,43.4814,116102.12588541,0
+CSR.US,D,20200403,000000,42.7157,43.7158,39.7852,40.497,134463.29700917,0
+CSR.US,D,20200406,000000,41.1716,45.0982,41.1716,44.1305,122380.94876275,0
+CSR.US,D,20200407,000000,45.7473,48.2336,44.4041,45.5913,89931.184330877,0
+CSR.US,D,20200408,000000,46.2316,50.9033,46.2316,50.4749,75324.455541664,0
+CSR.US,D,20200409,000000,51.927,57.1841,51.6073,56.035,216894.77623656,0
+CSR.US,D,20200413,000000,55.2683,55.9261,53.425,55.0036,100642.71744618,0
+CSR.US,D,20200414,000000,56.6007,57.1497,52.8398,54.281,106487.04088465,0
+CSR.US,D,20200415,000000,53.8721,54.5467,51.0329,52.1916,75770.174449623,0
+CSR.US,D,20200416,000000,52.7849,52.7849,49.8543,51.9819,89165.200578296,0
+CSR.US,D,20200417,000000,53.3888,55.1261,52.4103,53.681,53900.369359315,0
+CSR.US,D,20200420,000000,52.7506,54.4291,52.1878,52.7937,91822.174846567,0
+CSR.US,D,20200421,000000,51.8269,54.0261,51.8269,52.6839,75680.41869699,0
+CSR.US,D,20200422,000000,53.2143,54.0545,51.6436,51.9182,90945.016354931,0
+CSR.US,D,20200423,000000,52.2829,54.0859,50.3151,51.3063,62026.324827763,0
+CSR.US,D,20200424,000000,51.2965,51.6172,49.9818,50.6573,61614.264327041,0
+CSR.US,D,20200427,000000,50.4485,55.0222,50.4485,53.2966,86487.827275337,0
+CSR.US,D,20200428,000000,54.2192,55.8614,53.4594,53.8094,77529.591191567,0
+CSR.US,D,20200429,000000,56.0703,59.8421,54.9477,57.9881,105606.8225378,0
+CSR.US,D,20200430,000000,57.2224,57.5587,55.2056,57.1772,94597.463516034,0
+CSR.US,D,20200501,000000,55.6154,56.1899,53.8094,54.529,87709.729453221,0
+CSR.US,D,20200504,000000,53.8172,55.3781,53.132,53.4594,71881.098486124,0
+CSR.US,D,20200505,000000,54.5937,55.0398,53.3055,53.5712,65753.228465483,0
+CSR.US,D,20200506,000000,54.4732,54.4732,51.7632,52.1456,67443.288489485,0
+CSR.US,D,20200507,000000,52.876,54.8026,52.3751,54.0173,81017.826123423,0
+CSR.US,D,20200508,000000,55.2497,56.9625,54.9575,56.8949,73609.916676035,0
+CSR.US,D,20200511,000000,56.0184,56.5105,54.6104,54.8399,87742.367908724,0
+CSR.US,D,20200512,000000,54.3379,56.383,52.9495,54.6477,154631.8226064,0
+CSR.US,D,20200513,000000,54.0732,55.4418,53.2319,55.2497,159443.95488959,0
+CSR.US,D,20200514,000000,54.1084,56.2732,52.5662,55.9546,122748.13138715,0
+CSR.US,D,20200515,000000,56.383,58.1528,55.8252,56.1801,365697.57468051,0
+CSR.US,D,20200518,000000,58.6822,60.3352,58.1792,58.4165,122310.57209307,0
+CSR.US,D,20200519,000000,57.6782,59.8509,57.3047,58.8567,97251.377929101,0
+CSR.US,D,20200520,000000,60.0146,61.2382,59.2322,61.1205,116446.86957165,0
+CSR.US,D,20200521,000000,60.7372,61.9961,60.3352,60.5813,89936.284089548,0
+CSR.US,D,20200522,000000,60.3538,61.2107,59.2646,61.1019,60569.833750953,0
+CSR.US,D,20200526,000000,63.3755,63.4393,62.6089,63.3853,102102.2683782,0
+CSR.US,D,20200527,000000,63.904,64.9187,63.1559,64.7727,94541.366170639,0
+CSR.US,D,20200528,000000,65.7217,65.9502,63.3284,63.9874,73406.946280877,0
+CSR.US,D,20200529,000000,63.4658,65.2109,62.7451,64.7256,182831.44816077,0
+CSR.US,D,20200601,000000,65.0365,65.4923,63.9874,64.105,101840.14078244,0
+CSR.US,D,20200602,000000,64.7639,65.2737,64.0687,64.9187,57862.881847694,0
+CSR.US,D,20200603,000000,65.7305,67.0257,64.9374,66.1315,88249.28392075,0
+CSR.US,D,20200604,000000,65.7031,67.5022,64.9442,66.7895,94204.782098267,0
+CSR.US,D,20200605,000000,68.917,70.5416,68.0229,69.0631,168544.98421617,0
+CSR.US,D,20200608,000000,70.2945,70.4769,68.77,69.8386,120820.42260903,0
+CSR.US,D,20200609,000000,68.6689,70.569,68.213,70.1308,85552.531534836,0
+CSR.US,D,20200610,000000,69.865,69.865,67.7297,67.7297,67541.203855993,0
+CSR.US,D,20200611,000000,65.3923,65.7305,63.1285,63.7482,76008.843155487,0
+CSR.US,D,20200612,000000,66.059,66.059,63.9511,65.41,146745.55579554,0
+CSR.US,D,20200615,000000,63.503,67.8532,63.503,67.1277,179885.82755165,0
+CSR.US,D,20200616,000000,68.0131,68.9268,66.4149,67.8757,287208.20890681,0
+CSR.US,D,20200617,000000,67.5748,68.7572,66.4149,67.5287,253126.5216998,0
+CSR.US,D,20200618,000000,66.8169,67.966,66.3885,67.5287,130225.39755249,0
+CSR.US,D,20200619,000000,68.2052,68.2218,63.9128,64.3158,674194.21618899,0
+CSR.US,D,20200622,000000,64.7158,66.1315,63.3382,65.1649,86962.104831862,0
+CSR.US,D,20200623,000000,65.7305,66.0041,63.5393,63.8952,71368.06276369,0
+CSR.US,D,20200624,000000,63.0177,63.6226,60.5451,61.7951,86239.979003862,0
+CSR.US,D,20200625,000000,61.4039,62.8814,61.2293,62.8549,77365.37896232,0
+CSR.US,D,20200626,000000,62.151,62.7363,60.1705,60.3264,166836.56506095,0
+CSR.US,D,20200629,000000,60.7235,63.6471,60.1136,63.204,82724.205375177,0
+CSR.US,D,20200630,000000,62.7343,65.4659,62.7343,65.0413,86054.347788191,0
+CSR.US,D,20200701,000000,65.3001,67.0434,65.3001,66.4806,101185.33176892,0
+CSR.US,D,20200702,000000,67.8356,68.0493,66.1482,66.8953,47703.142620731,0
+CSR.US,D,20200706,000000,68.6209,68.6209,65.9276,65.9825,67781.912465326,0
+CSR.US,D,20200707,000000,65.209,65.6316,64.4403,65.3089,76897.221116203,0
+CSR.US,D,20200708,000000,65.2521,66.0992,64.1089,65.0237,56338.054004676,0
+CSR.US,D,20200709,000000,64.81,64.9031,63.1393,64.3383,73211.115547861,0
+CSR.US,D,20200710,000000,65.1315,66.7659,65.1315,66.4326,89728.213935718,0
+CSR.US,D,20200713,000000,67.0434,67.4679,65.9228,66.1659,73774.128905283,0
+CSR.US,D,20200714,000000,66.2865,68.0856,66.2865,67.817,54962.139114888,0
+CSR.US,D,20200715,000000,69.2121,69.2121,66.3983,67.1071,79771.445103912,0
+CSR.US,D,20200716,000000,66.7286,67.4032,65.6855,66.6845,69448.513599435,0
+CSR.US,D,20200717,000000,66.7943,66.8492,65.4747,66.2032,59193.918861166,0
+CSR.US,D,20200720,000000,65.7786,66.3787,64.9315,66.0266,47528.730874138,0
+CSR.US,D,20200721,000000,66.8041,67.1718,65.8982,66.4326,112552.69384949,0
+CSR.US,D,20200722,000000,66.0364,66.8953,65.9276,66.8394,60647.350082772,0
+CSR.US,D,20200723,000000,66.4708,67.2473,64.708,65.9178,60582.073171767,0
+CSR.US,D,20200724,000000,65.9903,65.9903,64.5698,64.5698,51178.118180038,0
+CSR.US,D,20200727,000000,64.3579,64.607,63.3108,64.4314,55523.112568841,0
+CSR.US,D,20200728,000000,64.4138,66.9375,64.4138,66.3326,66663.025412623,0
+CSR.US,D,20200729,000000,66.6002,67.7905,66.4071,67.5875,57228.47186886,0
+CSR.US,D,20200730,000000,66.563,67.2385,66.1482,66.6649,41747.644443214,0
+CSR.US,D,20200731,000000,66.313,67.2189,65.0952,66.712,185840.30577743,0
+CSR.US,D,20200803,000000,66.7374,66.7374,64.9129,65.7051,69441.373937293,0
+CSR.US,D,20200804,000000,65.5208,66.1659,64.0168,66.0266,90719.607021614,0
+CSR.US,D,20200805,000000,66.4326,68.2238,65.6316,67.8454,112144.7131557,0
+CSR.US,D,20200806,000000,67.817,67.8738,65.6776,66.5816,49386.062982591,0
+CSR.US,D,20200807,000000,66.157,67.417,65.511,67.1718,59081.724170376,0
+CSR.US,D,20200810,000000,67.6247,67.764,66.7208,66.859,61388.854993726,0
+CSR.US,D,20200811,000000,67.6336,67.6336,65.511,65.5394,54966.218921826,0
+CSR.US,D,20200812,000000,66.361,66.361,65.511,65.9276,47625.626288912,0
+CSR.US,D,20200813,000000,65.511,66.5728,65.511,65.5855,44135.351453587,0
+CSR.US,D,20200814,000000,65.511,66.0747,65.511,65.7247,45397.031749115,0
+CSR.US,D,20200817,000000,65.558,66.1433,65.0854,66.1119,68806.963958459,0
+CSR.US,D,20200818,000000,65.908,66.1207,65.511,65.908,28105.789994801,0
+CSR.US,D,20200819,000000,66.2689,66.2689,64.9708,65.6031,72536.927451382,0
+CSR.US,D,20200820,000000,61.6735,64.607,61.6735,63.3991,68416.322444161,0
+CSR.US,D,20200821,000000,63.4079,63.6206,62.2,63.6108,65718.550106511,0
+CSR.US,D,20200824,000000,64.1648,65.558,63.3991,65.354,39984.147894332,0
+CSR.US,D,20200825,000000,65.7698,65.7972,64.8747,65.3178,45251.178651087,0
+CSR.US,D,20200826,000000,65.0041,65.0786,63.4363,63.906,31706.219617448,0
+CSR.US,D,20200827,000000,64.3383,65.6855,64.3383,65.3276,53500.548279406,0
+CSR.US,D,20200828,000000,65.908,65.908,64.6345,64.9658,56244.218445106,0
+CSR.US,D,20200831,000000,64.5698,66.0845,64.5698,65.6031,140290.28126814,0
+CSR.US,D,20200901,000000,65.409,65.8217,64.607,65.5394,49498.257673382,0
+CSR.US,D,20200902,000000,65.5757,65.8796,65.4119,65.6414,63016.697961925,0
+CSR.US,D,20200903,000000,65.3178,66.0002,64.9001,65.3727,57451.841298707,0
+CSR.US,D,20200904,000000,65.7512,65.7512,63.4265,64.7168,76501.479843231,0
+CSR.US,D,20200908,000000,64.4138,64.4138,63.0854,63.4442,99893.052921355,0
+CSR.US,D,20200909,000000,64.2197,65.2168,63.4814,63.8324,78820.850087395,0
+CSR.US,D,20200910,000000,63.5834,64.3579,63.2971,63.8687,54349.148122478,0
+CSR.US,D,20200911,000000,64.0168,64.0168,62.2098,62.4667,52043.037250861,0
+CSR.US,D,20200914,000000,62.7882,65.511,62.7882,65.4002,69654.543849796,0
+CSR.US,D,20200915,000000,65.2521,65.9649,64.1187,64.4236,54395.045950528,0
+CSR.US,D,20200916,000000,64.5795,65.3374,64.4236,64.4785,54710.211036477,0
+CSR.US,D,20200917,000000,63.9707,64.3119,63.3236,63.6471,54985.598004781,0
+CSR.US,D,20200918,000000,64.007,64.1089,61.3137,61.397,272825.86949918,0
+CSR.US,D,20200921,000000,60.8333,60.8333,57.8351,58.1194,72676.660839003,0
+CSR.US,D,20200922,000000,58.1478,59.9097,58.1478,59.4116,57337.606704448,0
+CSR.US,D,20200923,000000,59.0607,59.7998,57.6488,57.8067,89128.482315855,0
+CSR.US,D,20200924,000000,57.5214,58.1861,56.7351,57.086,51471.864279563,0
+CSR.US,D,20200925,000000,57.1615,59.3577,57.1615,58.9596,60077.197063209,0
+CSR.US,D,20200928,000000,59.846,61.949,59.5597,61.9039,80570.067311995,0
+CSR.US,D,20200929,000000,61.8108,62.1363,60.3833,61.4941,70454.186009613,0
+CSR.US,D,20200930,000000,61.5205,62.7716,59.797,60.7646,164577.37196913,0
+CSR.US,D,20201001,000000,60.6166,62.7099,60.6166,62.6029,76334.207758779,0
+CSR.US,D,20201002,000000,61.5598,64.0393,61.5598,63.6569,51316.831615925,0
+CSR.US,D,20201005,000000,64.0206,64.0206,62.4725,63.3677,56187.101147976,0
+CSR.US,D,20201006,000000,63.4246,65.26,63.1157,63.9089,65555.357828998,0
+CSR.US,D,20201007,000000,64.4118,64.5482,62.8501,62.8647,52278.646101522,0
+CSR.US,D,20201008,000000,63.4147,64.3658,63.4147,64.254,34835.431538774,0
+CSR.US,D,20201009,000000,64.8404,65.106,63.8706,64.7569,39915.811128122,0
+CSR.US,D,20201012,000000,64.505,65.8717,63.9167,65.7081,34224.480449831,0
+CSR.US,D,20201013,000000,65.2404,65.457,63.9932,64.5698,38570.494790369,0
+CSR.US,D,20201014,000000,64.2157,65.5678,64.1608,65.2981,44742.222735591,0
+CSR.US,D,20201015,000000,64.7383,66.8277,64.7383,66.0914,42299.438331558,0
+CSR.US,D,20201016,000000,65.9228,66.5473,64.7521,65.409,43619.25587595,0
+CSR.US,D,20201019,000000,65.7081,66.8081,63.9167,64.2903,55885.195434575,0
+CSR.US,D,20201020,000000,64.4589,65.0187,63.3677,63.9265,33700.225258318,0
+CSR.US,D,20201021,000000,63.7138,63.8706,63.0785,63.554,22708.205416035,0
+CSR.US,D,20201022,000000,63.704,64.5236,63.0883,64.3364,42369.815001235,0
+CSR.US,D,20201023,000000,65.0365,65.1296,64.1608,64.7481,30507.776329456,0
+CSR.US,D,20201026,000000,64.2726,64.2726,62.6686,63.7402,19486.177886873,0
+CSR.US,D,20201027,000000,63.6942,64.0853,61.8657,61.8941,33528.87336693,0
+CSR.US,D,20201028,000000,60.9245,61.5451,60.244,61.3441,51101.621799954,0
+CSR.US,D,20201029,000000,61.0274,63.0128,59.8715,62.9481,39360.957384576,0
+CSR.US,D,20201030,000000,62.7882,64.0481,62.1274,62.8549,46771.926687168,0
+CSR.US,D,20201102,000000,63.8706,64.3285,61.9039,63.9461,39330.358832542,0
+CSR.US,D,20201103,000000,65.2698,65.9963,63.1579,65.1207,50806.855748695,0
+CSR.US,D,20201104,000000,64.8306,65.0187,63.4981,64.2157,43761.02916704,0
+CSR.US,D,20201105,000000,64.3756,64.7668,63.302,63.9932,36225.625752843,0
+CSR.US,D,20201106,000000,64.2814,65.1246,62.5284,62.8745,40990.840256244,0
+CSR.US,D,20201109,000000,66.3708,69.5121,64.2256,64.7011,69242.483349074,0
+CSR.US,D,20201110,000000,65.1677,69.4366,64.709,69.2327,81425.806817208,0
+CSR.US,D,20201111,000000,69.5121,69.5121,67.4787,68.617,41295.805824848,0
+CSR.US,D,20201112,000000,67.964,67.964,65.3364,66.4826,44866.656847195,0
+CSR.US,D,20201113,000000,66.8081,67.7601,66.6394,67.4885,42610.523610568,0
+CSR.US,D,20201116,000000,68.9984,69.5121,68.2532,69.5121,52917.135887295,0
+CSR.US,D,20201117,000000,69.1856,69.7445,68.1974,69.3827,38232.890766262,0
+CSR.US,D,20201118,000000,69.721,69.7925,67.7601,68.0121,38534.796479663,0
+CSR.US,D,20201119,000000,67.6013,68.1513,67.1454,67.9444,25715.023129225,0
+CSR.US,D,20201120,000000,67.2826,67.414,66.2581,66.7797,76805.4254601,0
+CSR.US,D,20201123,000000,66.9581,67.6287,65.4383,66.0718,39226.323755627,0
+CSR.US,D,20201124,000000,67.014,68.0032,66.3326,67.3405,33667.586802816,0
+CSR.US,D,20201125,000000,67.5267,67.5267,65.7081,66.6689,25896.574537959,0
+CSR.US,D,20201127,000000,67.1258,67.1258,65.5678,66.463,40318.692063235,0
+CSR.US,D,20201130,000000,66.6032,66.6032,63.6,64.709,123984.31288932,0
+CSR.US,D,20201201,000000,65.1677,65.9326,64.6452,65.6335,47834.716394476,0
+CSR.US,D,20201202,000000,65.6149,67.1542,65.5845,66.9483,30363.963134898,0
+CSR.US,D,20201203,000000,67.162,67.162,65.4531,65.913,28996.207858985,0
+CSR.US,D,20201204,000000,65.8757,68.0121,65.8757,67.7601,25930.232945196,0
+CSR.US,D,20201207,000000,68.0758,68.5454,66.3796,66.9679,36867.17539382,0
+CSR.US,D,20201208,000000,66.613,67.6209,65.9865,67.4336,31393.094434968,0
+CSR.US,D,20201209,000000,67.1806,68.5336,66.7522,67.7218,39665.92295318,0
+CSR.US,D,20201210,000000,67.0414,68.2532,65.6502,67.1895,31968.347213204,0
+CSR.US,D,20201211,000000,66.7895,68.1561,66.7708,67.9346,30259.928057983,0
+CSR.US,D,20201214,000000,67.9346,68.2434,64.8354,64.9903,124080.18835236,0
+CSR.US,D,20201215,000000,65.2139,68.0032,65.2139,67.8915,52694.786409182,0
+CSR.US,D,20201216,000000,67.6013,67.713,62.7333,63.9167,207005.32421922,0
+CSR.US,D,20201217,000000,64.3844,65.4698,63.5736,64.8492,142316.92536452,0
+CSR.US,D,20201218,000000,64.7285,68.4121,62.4725,65.662,405523.630056,0
+CSR.US,D,20201221,000000,63.4049,68.0758,63.4049,66.2022,75286.717327489,0
+CSR.US,D,20201222,000000,65.7365,66.5375,63.1353,65.409,69317.959777424,0
+CSR.US,D,20201223,000000,65.5501,65.7816,64.9423,65.0365,68380.624133455,0
+CSR.US,D,20201224,000000,65.0365,66.7708,64.9708,66.7708,26092.405270976,0
+CSR.US,D,20201228,000000,66.1551,68.0758,66.1551,67.3307,55251.805407475,0
+CSR.US,D,20201229,000000,67.3757,67.3757,65.4286,66.0159,39119.228823509,0
+CSR.US,D,20201230,000000,66.6689,66.6689,64.9992,65.8845,52376.56146803,0
+CSR.US,D,20201231,000000,66.1207,66.8552,65.5462,66.5257,56253.398010715,0
+CSR.US,D,20210104,000000,67.2228,67.2228,64.961,65.8483,65027.022830547,0
+CSR.US,D,20210105,000000,65.357,67.9954,65.357,67.0062,75819.132132877,0
+CSR.US,D,20210106,000000,67.2414,68.8611,66.7453,67.9856,99893.052921355,0
+CSR.US,D,20210107,000000,67.5895,67.7042,65.8002,67.261,50059.231127335,0
+CSR.US,D,20210108,000000,67.4198,67.9954,66.6669,67.5708,34844.611104383,0
+CSR.US,D,20210111,000000,68.0239,68.362,65.9228,66.7512,43520.320557707,0
+CSR.US,D,20210112,000000,67.0062,68.2679,66.7895,67.8532,33638.008202517,0
+CSR.US,D,20210113,000000,67.8532,68.2581,66.7512,67.7699,33627.808685172,0
+CSR.US,D,20210114,000000,68.315,69.3229,67.414,68.3424,46738.268279931,0
+CSR.US,D,20210115,000000,67.8532,68.9827,67.4679,68.9082,76345.427227859,0
+CSR.US,D,20210119,000000,68.7758,68.8611,67.5424,68.2581,40552.261010426,0
+CSR.US,D,20210120,000000,67.7787,69.0739,67.7787,68.6542,45112.465215201,0
+CSR.US,D,20210121,000000,67.4395,68.4846,66.5071,67.8052,51868.625504269,0
+CSR.US,D,20210122,000000,67.7964,68.815,66.5914,68.8052,35780.926796618,0
+CSR.US,D,20210125,000000,68.3993,69.3032,67.1091,68.117,30230.349457683,0
+CSR.US,D,20210126,000000,68.2875,69.2101,67.8532,68.2386,27844.682350779,0
+CSR.US,D,20210127,000000,66.5169,67.8827,65.2629,66.3178,118886.59412048,0
+CSR.US,D,20210128,000000,65.9423,66.9591,65.7159,65.9619,92435.165838977,0
+CSR.US,D,20210129,000000,65.9228,66.6963,65.1178,65.8669,88864.314816631,0
+CSR.US,D,20210201,000000,65.6021,67.5522,64.7168,67.3649,51825.787531422,0
+CSR.US,D,20210202,000000,67.9023,68.3993,67.1286,67.1747,55088.613129961,0
+CSR.US,D,20210203,000000,66.6571,67.062,65.3305,67.062,38503.177975895,0
+CSR.US,D,20210204,000000,66.7698,68.2679,66.2257,68.0327,42689.059894122,0
+CSR.US,D,20210205,000000,67.7875,68.3708,66.9061,67.9366,37514.844745202,0
+CSR.US,D,20210208,000000,67.8729,69.0023,67.6209,68.6915,26770.673174392,0
+CSR.US,D,20210209,000000,68.8984,69.2347,67.966,68.2199,31088.128866365,0
+CSR.US,D,20210210,000000,68.513,68.8473,67.3914,68.2679,21480.183527744,0
+CSR.US,D,20210211,000000,68.7484,68.8886,67.8248,68.7386,38495.018362019,0
+CSR.US,D,20210212,000000,68.0886,68.6062,68.0562,68.2777,18186.75937717,0
+CSR.US,D,20210216,000000,68.7582,68.7582,66.6571,68.117,30262.987913186,0
+CSR.US,D,20210217,000000,67.1933,68.3238,66.8129,67.2031,34565.144329142,0
+CSR.US,D,20210218,000000,67.5522,67.8925,66.0355,66.0355,33767.542072793,0
+CSR.US,D,20210219,000000,66.0835,66.7797,64.8394,65.6021,78862.668108508,0
+CSR.US,D,20210222,000000,64.8109,67.7787,64.8109,66.865,28664.723545286,0
+CSR.US,D,20210223,000000,67.0434,68.4385,65.6865,66.7698,54544.978855494,0
+CSR.US,D,20210224,000000,66.5071,68.3522,66.4688,67.5993,81686.91446123,0
+CSR.US,D,20210225,000000,67.8052,68.1453,66.3374,66.3374,38023.800660698,0
+CSR.US,D,20210226,000000,66.5816,67.4012,64.6335,64.6335,80606.785574436,0
+CSR.US,D,20210301,000000,65.5462,67.1933,65.5462,65.8384,33745.103134635,0
+CSR.US,D,20210302,000000,66.0168,66.5443,64.5099,65.66,27421.402380978,0
+CSR.US,D,20210303,000000,65.6208,67.5522,65.6208,66.4688,25320.301807989,0
+CSR.US,D,20210304,000000,66.308,67.8827,65.9472,66.7414,50195.904659753,0
+CSR.US,D,20210305,000000,67.6552,68.5787,66.6375,68.4748,64190.662408289,0
+CSR.US,D,20210308,000000,68.465,69.1435,67.863,69.1435,58181.106788846,0
+CSR.US,D,20210309,000000,69.2189,69.4346,68.3708,68.7954,55866.836303355,0
+CSR.US,D,20210310,000000,68.6454,69.0788,67.3071,68.7954,61747.878004256,0
+CSR.US,D,20210311,000000,69.416,69.4925,68.3993,68.7954,64384.453237837,0
+CSR.US,D,20210312,000000,68.7856,69.4729,68.7003,69.1249,103225.23523784,0
+CSR.US,D,20210315,000000,69.0504,69.6906,68.6915,69.1161,46659.731996377,0
+CSR.US,D,20210316,000000,68.6729,69.1719,67.1473,68.3708,34554.944811797,0
+CSR.US,D,20210317,000000,67.5522,68.065,66.3561,67.0062,32160.098139283,0
+CSR.US,D,20210318,000000,66.3463,68.0052,66.3463,67.815,35905.360908223,0
+CSR.US,D,20210319,000000,67.664,68.2581,66.2619,66.7414,162829.17469626,0
+CSR.US,D,20210322,000000,66.3943,66.3943,64.8971,65.3207,37156.841686406,0
+CSR.US,D,20210323,000000,65.4521,66.3463,64.6982,65.7061,48335.512696097,0
+CSR.US,D,20210324,000000,64.8971,67.7022,64.5756,64.7266,46875.961764083,0
+CSR.US,D,20210325,000000,64.0481,64.6041,63.0981,64.4158,39633.284497677,0
+CSR.US,D,20210326,000000,65.1129,66.7149,65.0472,65.6208,28966.629258686,0
+CSR.US,D,20210329,000000,64.961,66.5816,64.961,65.4521,54941.740080199,0
+CSR.US,D,20210330,000000,65.5707,66.3266,65.4894,66.0414,28015.014290434,0
+CSR.US,D,20210331,000000,66.4796,66.4796,64.6904,64.6904,77727.461828054,0
+CSR.US,D,20210401,000000,65.1864,65.9669,64.1854,65.9276,69657.603704999,0
+CSR.US,D,20210405,000000,65.8325,66.5463,64.254,65.509,58395.296653083,0
+CSR.US,D,20210406,000000,65.8423,65.8423,64.8423,65.3462,53832.032593105,0
+CSR.US,D,20210407,000000,65.1286,65.2139,64.7002,64.7481,23456.849989129,0
+CSR.US,D,20210408,000000,64.4629,65.5874,64.3481,64.5962,40594.079031539,0
+CSR.US,D,20210409,000000,65.0149,65.2139,64.4246,64.5099,42183.163833829,0
+CSR.US,D,20210412,000000,65.157,65.3315,63.9579,64.8324,43816.1065607,0
+CSR.US,D,20210413,000000,64.6904,65.4237,64.4334,64.9658,37782.07209963,0
+CSR.US,D,20210414,000000,64.8913,65.5659,63.9579,64.006,39506.810482604,0
+CSR.US,D,20210415,000000,64.0354,64.8913,63.6501,64.6629,32969.939816444,0
+CSR.US,D,20210416,000000,65.356,65.6424,64.3579,64.8423,90702.267842129,0
+CSR.US,D,20210419,000000,65.3756,66.2227,64.6904,66.2227,67405.55027531,0
+CSR.US,D,20210420,000000,65.7844,68.6866,65.7844,68.668,49620.651881517,0
+CSR.US,D,20210421,000000,68.6866,68.9346,67.9071,68.0121,41588.531972638,0
+CSR.US,D,20210422,000000,68.4483,68.4483,66.8973,67.6405,37351.652467689,0
+CSR.US,D,20210423,000000,68.1915,68.7336,67.6679,68.1915,46395.564497152,0
+CSR.US,D,20210426,000000,68.7434,69.2287,68.1346,68.3248,24047.402043381,0
+CSR.US,D,20210427,000000,68.0493,68.3993,67.4699,67.8198,21756.590447783,0
+CSR.US,D,20210428,000000,67.6591,67.8395,67.4875,67.6964,15014.709482997,0
+CSR.US,D,20210429,000000,68.1444,68.2973,66.6032,66.86,19590.212963788,0
+CSR.US,D,20210430,000000,66.5934,67.2502,66.5934,66.9649,46131.396997926,0
+CSR.US,D,20210503,000000,67.6121,67.6121,66.5649,66.8228,71246.688507289,0
+CSR.US,D,20210504,000000,67.3453,67.7062,66.1747,66.2796,31411.453566188,0
+CSR.US,D,20210505,000000,65.8796,65.8796,64.5668,64.806,23163.103889604,0
+CSR.US,D,20210506,000000,65.1717,66.6699,64.5432,66.4404,43236.773975527,0
+CSR.US,D,20210507,000000,65.8707,67.963,65.7502,67.7924,37886.107176545,0
+CSR.US,D,20210510,000000,67.6405,68.8758,67.411,67.411,41141.793112944,0
+CSR.US,D,20210511,000000,66.86,67.2776,66.0129,66.6601,34584.523412096,0
+CSR.US,D,20210512,000000,66.3561,67.1689,64.8717,65.3756,31716.419134793,0
+CSR.US,D,20210513,000000,65.0433,66.7639,65.0433,66.2796,50706.900478718,0
+CSR.US,D,20210514,000000,66.8698,66.8698,65.2707,66.0512,40062.684177885,0
+CSR.US,D,20210517,000000,65.7188,67.0885,65.6522,66.4894,26427.969391613,0
+CSR.US,D,20210518,000000,67.7062,67.7062,66.4041,66.7551,41867.998747881,0
+CSR.US,D,20210519,000000,66.5934,66.5934,65.3197,65.9845,78060.986045222,0
+CSR.US,D,20210520,000000,65.7943,67.7826,65.7943,67.5924,33097.433783253,0
+CSR.US,D,20210521,000000,68.1444,68.1738,66.8502,67.6121,62829.026842785,0
+CSR.US,D,20210524,000000,67.411,68.4111,67.411,68.0209,42733.937770438,0
+CSR.US,D,20210525,000000,68.4964,68.5631,66.6502,67.0404,28940.11051359,0
+CSR.US,D,20210526,000000,66.8698,67.6405,66.8698,67.26,32701.692510282,0
+CSR.US,D,20210527,000000,67.7453,67.7453,66.8129,66.8129,62211.956043435,0
+CSR.US,D,20210528,000000,66.8129,68.0121,66.8129,67.7257,62192.576960481,0
+CSR.US,D,20210601,000000,67.6307,68.9719,67.6307,68.1827,62663.794661802,0
+CSR.US,D,20210602,000000,68.1346,68.4964,67.7159,68.2777,38653.11088086,0
+CSR.US,D,20210603,000000,68.4964,68.4964,67.9071,68.2875,31068.74978341,0
+CSR.US,D,20210604,000000,68.4964,68.4964,67.6424,68.0866,24144.297458156,0
+CSR.US,D,20210607,000000,67.7355,69.8798,67.7355,69.618,48686.376092751,0
+CSR.US,D,20210608,000000,69.3719,71.6828,69.3719,71.4544,48914.84528127,0
+CSR.US,D,20210609,000000,71.9505,72.1397,71.5034,71.8534,59007.267693759,0
+CSR.US,D,20210610,000000,72.3593,72.473,71.6828,71.7592,69038.493002182,0
+CSR.US,D,20210611,000000,71.8161,71.8161,70.9504,71.6368,33055.615762139,0
+CSR.US,D,20210614,000000,71.2455,72.1299,71.0886,71.9122,51245.434994513,0
+CSR.US,D,20210615,000000,71.7406,72.7867,71.7406,72.5397,328052.17611329,0
+CSR.US,D,20210616,000000,72.825,74.2036,72.7192,74.1369,133916.6028795,0
+CSR.US,D,20210617,000000,74.1369,74.8075,73.6427,74.4418,113819.47390368,0
+CSR.US,D,20210618,000000,74.1956,74.3761,72.3201,72.6731,113649.14196403,0
+CSR.US,D,20210621,000000,72.7485,74.1565,72.0456,73.8986,58830.816043698,0
+CSR.US,D,20210622,000000,73.8535,74.9281,73.0623,74.1565,115920.57447667,0
+CSR.US,D,20210623,000000,74.0427,74.8221,73.2721,73.5094,135461.82975721,0
+CSR.US,D,20210624,000000,73.6525,74.2231,72.8721,73.4447,47963.230313018,0
+CSR.US,D,20210625,000000,73.2338,75.8879,72.9015,75.831,195025.99109799,0
+CSR.US,D,20210628,000000,75.4702,75.4702,72.98,74.6791,83681.940053835,0
+CSR.US,D,20210629,000000,74.4398,75.0741,74.1241,74.5643,44770.781384156,0
+CSR.US,D,20210630,000000,74.6134,76.2056,74.582,75.7359,110691.28193409,0
+CSR.US,D,20210701,000000,75.5918,76.3252,75.0741,75.2752,55117.171778526,0
+CSR.US,D,20210702,000000,75.6595,75.6595,74.5447,75.3908,34706.917620232,0
+CSR.US,D,20210706,000000,75.2271,77.733,75.1114,77.636,96682.244861272,0
+CSR.US,D,20210707,000000,77.1762,77.4919,76.0908,77.0997,49140.254614586,0
+CSR.US,D,20210708,000000,76.8487,77.5351,76.1771,76.8115,63451.197400806,0
+CSR.US,D,20210709,000000,77.4057,78.8841,76.4457,78.8841,101075.1769816,0
+CSR.US,D,20210712,000000,79.6038,80.8234,79.0233,80.6215,79889.75950511,0
+CSR.US,D,20210713,000000,80.1225,80.1225,78.6537,79.2685,37806.550941257,0
+CSR.US,D,20210714,000000,79.6136,80.7842,79.5086,80.7372,43683.512835221,0
+CSR.US,D,20210715,000000,80.6499,82.6951,80.6499,82.6382,60312.805913869,0
+CSR.US,D,20210716,000000,82.5794,83.9716,82.5794,83.1177,72357.415946117,0
+CSR.US,D,20210719,000000,83.5304,83.9235,81.1548,82.8393,122756.29100103,0
+CSR.US,D,20210720,000000,83.1471,86.208,83.1471,85.4599,131700.24776052,0
+CSR.US,D,20210721,000000,86.1031,87.7395,85.9835,86.8326,66154.069497127,0
+CSR.US,D,20210722,000000,86.2952,87.1492,86.2178,86.7551,40596.118935008,0
+CSR.US,D,20210723,000000,86.6501,88.1326,86.6501,87.7541,48928.104653818,0
+CSR.US,D,20210726,000000,87.8296,88.4159,87.0443,87.9268,55209.987386362,0
+CSR.US,D,20210727,000000,87.159,88.1257,86.7551,87.1689,35796.226072636,0
+CSR.US,D,20210728,000000,87.159,87.2738,85.4599,86.2854,64961.745919541,0
+CSR.US,D,20210729,000000,86.3913,87.4198,85.3727,87.0619,78901.426274418,0
+CSR.US,D,20210730,000000,87.562,90.269,85.8149,86.3913,130786.37100644,0
+CSR.US,D,20210802,000000,86.4668,89.3425,86.4668,87.7345,62810.667711564,0
+CSR.US,D,20210803,000000,90.269,94.5976,88.4728,89.0983,91748.738321686,0
+CSR.US,D,20210804,000000,89.3278,89.5386,86.5159,88.0708,46127.317190989,0
+CSR.US,D,20210805,000000,90.4709,90.9308,89.0689,90.7396,90311.62632783,0
+CSR.US,D,20210806,000000,90.3641,92.2838,90.3641,91.1808,68854.901689979,0
+CSR.US,D,20210809,000000,90.4984,91.2818,89.7022,90.9024,54302.230342692,0
+CSR.US,D,20210810,000000,91.1327,91.1896,89.6826,90.1827,63475.676242433,0
+CSR.US,D,20210811,000000,91.1131,91.1229,89.5101,90.1827,64630.261605842,0
+CSR.US,D,20210812,000000,90.5464,91.0464,89.5013,90.671,69948.289949321,0
+CSR.US,D,20210813,000000,90.2788,92.7269,90.2298,92.4092,46694.410355349,0
+CSR.US,D,20210816,000000,91.9201,92.7543,91.0562,91.7661,32798.587925055,0
+CSR.US,D,20210817,000000,91.2377,92.121,89.3278,91.9681,40520.642506658,0
+CSR.US,D,20210818,000000,92.4671,93.0613,91.3436,92.0739,41790.482416061,0
+CSR.US,D,20210819,000000,91.3534,94.9525,90.7101,94.2143,98442.681554951,0
+CSR.US,D,20210820,000000,93.7055,96.2829,93.7055,95.529,149362.75194617,0
+CSR.US,D,20210823,000000,96.1624,96.534,91.2867,92.323,83730.897737089,0
+CSR.US,D,20210824,000000,92.976,92.976,90.9396,91.0749,55955.572104253,0
+CSR.US,D,20210825,000000,91.7955,93.8054,90.2592,92.6201,62999.358782439,0
+CSR.US,D,20210826,000000,92.5053,94.377,92.5053,93.8103,66858.856145639,0
+CSR.US,D,20210827,000000,93.7534,97.0262,93.7534,95.4427,126835.07798714,0
+CSR.US,D,20210830,000000,94.9712,96.3889,94.7907,96.2202,57765.986432921,0
+CSR.US,D,20210831,000000,96.4654,97.3282,95.8741,97.1232,150757.02596718,0
+CSR.US,D,20210901,000000,96.8801,98.0341,96.6114,97.9262,77383.73809354,0
+CSR.US,D,20210902,000000,98.3478,103.858,97.7987,101.191,258998.3838351,0
+CSR.US,D,20210903,000000,100.358,102.377,98.6223,100.71,67110.784224051,0
+CSR.US,D,20210907,000000,100.956,100.956,98.9659,99.142,74423.838160135,0
+CSR.US,D,20210908,000000,98.6616,100.652,98.6616,100.387,86405.211184845,0
+CSR.US,D,20210909,000000,99.887,100.73,99.4359,99.4359,57833.303247396,0
+CSR.US,D,20210910,000000,99.3775,99.3775,97.182,97.182,68809.003861928,0
+CSR.US,D,20210913,000000,97.4939,99.2004,96.7566,97.1045,94780.034876503,0
+CSR.US,D,20210914,000000,97.838,97.838,95.1937,95.6928,131897.09844527,0
+CSR.US,D,20210915,000000,95.3555,96.9193,94.8564,95.5094,123312.16469631,0
+CSR.US,D,20210916,000000,95.6437,96.7654,94.8564,95.5957,102332.77747019,0
+CSR.US,D,20210917,000000,96.0762,96.1908,93.0525,93.0711,395957.50273849,0
+CSR.US,D,20210920,000000,92.9083,96.1624,92.3711,95.7585,140977.72873717,0
+CSR.US,D,20210921,000000,95.9898,96.6595,95.2211,95.4232,71935.15592805,0
+CSR.US,D,20210922,000000,96.181,96.6595,95.6055,96.234,70409.308133297,0
+CSR.US,D,20210923,000000,96.534,97.435,95.9898,96.2927,183272.06731005,0
+CSR.US,D,20210924,000000,95.9614,97.0654,95.3183,95.7976,64256.95927103,0
+CSR.US,D,20210927,000000,96.3202,96.534,93.5907,93.7055,80739.379299916,0
+CSR.US,D,20210928,000000,93.8682,94.0702,92.2083,93.0613,68319.427029386,0
+CSR.US,D,20210929,000000,93.9711,95.2672,93.9711,94.2996,45578.583157849,0
+CSR.US,D,20210930,000000,95.0153,97.3379,90.9827,91.3887,116210.24076926,0
+CSR.US,D,20211001,000000,92.2015,94.2417,91.0121,93.777,98738.467557945,0
+CSR.US,D,20211004,000000,93.7005,94.976,93.2848,94.6682,33404.439255325,0
+CSR.US,D,20211005,000000,95.0447,95.9242,93.5358,94.0868,54537.839193352,0
+CSR.US,D,20211006,000000,93.1004,95.3055,92.4917,95.2957,50101.049148448,0
+CSR.US,D,20211007,000000,95.3731,96.7614,94.4153,95.0054,63349.202227359,0
+CSR.US,D,20211008,000000,95.2476,96.0986,93.1691,93.4005,48384.470379351,0
+CSR.US,D,20211011,000000,93.7005,94.1642,92.5592,93.477,60704.467379902,0
+CSR.US,D,20211012,000000,93.776,96.0261,91.9896,94.9094,65493.140773196,0
+CSR.US,D,20211013,000000,94.6486,96.6889,93.8838,96.3692,52264.36677724,0
+CSR.US,D,20211014,000000,97.2016,97.3379,96.0213,96.4565,34306.076588588,0
+CSR.US,D,20211015,000000,97.7399,98.0537,96.0692,96.534,50652.843036792,0
+CSR.US,D,20211018,000000,95.9242,97.3673,95.7879,96.8605,39267.121825006,0
+CSR.US,D,20211019,000000,97.2311,97.4056,95.6339,96.3202,26967.523859143,0
+CSR.US,D,20211020,000000,96.485,98.6616,94.725,98.3968,47815.337311522,0
+CSR.US,D,20211021,000000,98.6419,99.0639,97.8085,98.5635,28143.528208976,0
+CSR.US,D,20211022,000000,99.2697,100.338,97.1722,100.338,35619.774422574,0
+CSR.US,D,20211025,000000,99.6516,100.063,98.2498,99.4853,46375.165462463,0
+CSR.US,D,20211026,000000,99.8188,101.201,99.3676,100.23,38095.19728211,0
+CSR.US,D,20211027,000000,100.181,100.181,95.7408,96.7173,262616.15263723,0
+CSR.US,D,20211028,000000,97.5928,100.574,97.1428,100.495,49882.779477273,0
+CSR.US,D,20211029,000000,100.584,101.044,97.2693,97.9066,131550.31485555,0
+CSR.US,D,20211101,000000,98.2988,98.2988,95.3535,97.3282,117878.88180684,0
+CSR.US,D,20211102,000000,98.7596,98.9164,94.976,95.5761,65991.897171347,0
+CSR.US,D,20211103,000000,96.0026,97.4252,95.3928,96.4085,58806.337202071,0
+CSR.US,D,20211104,000000,96.3594,97.4742,93.6907,93.7966,64658.820254407,0
+CSR.US,D,20211105,000000,94.1447,98.6812,94.1447,97.6125,831663.54452065,0
+CSR.US,D,20211108,000000,98.2694,100.318,97.5321,98.2498,129121.80977579,0
+CSR.US,D,20211109,000000,98.7694,99.799,96.6595,97.5321,74805.300108823,0
+CSR.US,D,20211110,000000,97.9066,100.201,97.9066,99.0342,54251.232755969,0
+CSR.US,D,20211111,000000,98.9847,100.504,98.8184,99.9068,39337.498494684,0
+CSR.US,D,20211112,000000,100.789,101.005,99.0926,99.2202,43059.302373731,0
+CSR.US,D,20211115,000000,99.4853,101.171,98.9164,100.965,49594.133136421,0
+CSR.US,D,20211116,000000,100.564,100.76,98.691,99.0639,43008.304787008,0
+CSR.US,D,20211117,000000,98.0242,99.4062,95.9242,99.2004,51891.064442427,0
+CSR.US,D,20211118,000000,99.7891,100.142,97.9458,99.7792,68745.766854391,0
+CSR.US,D,20211119,000000,99.1816,99.8188,98.0341,98.0341,41886.357879101,0
+CSR.US,D,20211122,000000,98.789,99.4853,97.8674,97.887,40453.325692184,0
+CSR.US,D,20211123,000000,97.3282,99.3676,97.3282,98.2203,49054.578668891,0
+CSR.US,D,20211124,000000,97.6223,100.779,97.6223,100.612,35189.354790631,0
+CSR.US,D,20211126,000000,98.9946,99.7495,97.7301,99.1905,64900.548815474,0
+CSR.US,D,20211129,000000,99.799,100.309,98.0831,99.701,70630.637659676,0
+CSR.US,D,20211130,000000,98.7694,101.211,98.289,98.8282,265728.02537906,0
+CSR.US,D,20211201,000000,99.7109,102.014,97.5732,97.5732,107709.96301426,0
+CSR.US,D,20211202,000000,97.5419,102.417,97.4154,101.681,91661.022472522,0
+CSR.US,D,20211203,000000,101.888,102.465,100.132,102.201,85910.534593632,0
+CSR.US,D,20211206,000000,103.338,105.309,103.338,104.603,119382.29066343,0
+CSR.US,D,20211207,000000,106.044,106.573,105.025,106.466,121107.02904641,0
+CSR.US,D,20211208,000000,106.623,108.055,105.828,106.731,73047.923270347,0
+CSR.US,D,20211209,000000,106.162,107.142,104.976,105.171,53855.491482998,0
+CSR.US,D,20211210,000000,101.583,104.299,101.583,102.563,61285.839868545,0
+CSR.US,D,20211213,000000,102.044,103.907,101.377,103.524,73542.599861561,0
+CSR.US,D,20211214,000000,102.956,103.574,99.1816,100.828,134073.67544661,0
+CSR.US,D,20211215,000000,100.593,104.907,100.593,104.71,114100.98058239,0
+CSR.US,D,20211216,000000,105.093,105.916,102.427,103.829,68565.235397392,0
+CSR.US,D,20211217,000000,103.122,104.868,103.054,103.721,189602.90772585,0
+CSR.US,D,20211220,000000,102.485,104.985,101.583,104.828,78740.273900373,0
+CSR.US,D,20211221,000000,104.426,106.172,103.809,105.623,71458.838468057,0
+CSR.US,D,20211222,000000,105.133,107.486,104.956,105.966,76046.581369661,0
+CSR.US,D,20211223,000000,106.378,106.378,103.829,104.358,50689.561299232,0
+CSR.US,D,20211227,000000,104.672,105.505,103.721,105.407,42000.59247336,0
+CSR.US,D,20211228,000000,106.24,106.417,105.279,105.888,27855.901819858,0
+CSR.US,D,20211229,000000,106.142,106.907,104.476,106.848,42732.917818703,0
+CSR.US,D,20211230,000000,106.917,108.574,106.014,107.593,48909.745522598,0
+CSR.US,D,20211231,000000,107.78,108.848,107.534,107.947,48774.091941915,0
+CSR.US,D,20220103,000000,108.515,108.515,104.642,105.387,78609.720078362,0
+CSR.US,D,20220104,000000,105.221,105.73,103.358,104.828,53296.557932514,0
+CSR.US,D,20220105,000000,103.975,104.564,102.024,102.603,58813.476864212,0
+CSR.US,D,20220106,000000,102.319,103.172,101.515,102.172,48729.214065599,0
+CSR.US,D,20220107,000000,102.084,102.084,100.299,100.514,38678.609674222,0
+CSR.US,D,20220110,000000,99.9365,100.73,98.5438,99.1905,100783.47078554,0
+CSR.US,D,20220111,000000,99.0827,99.4853,97.3379,99.1123,62063.043090204,0
+CSR.US,D,20220112,000000,99.613,100.123,99.0738,99.2103,63320.643578795,0
+CSR.US,D,20220113,000000,99.1816,100.289,98.8184,99.3478,52032.837733517,0
+CSR.US,D,20220114,000000,99.1123,99.2796,96.9193,98.1517,42729.8579635,0
+CSR.US,D,20220118,000000,97.4252,98.2694,96.2182,96.6173,48685.356141016,0
+CSR.US,D,20220119,000000,96.734,96.734,93.4633,93.5809,65085.160079412,0
+CSR.US,D,20220120,000000,93.6192,94.3006,91.9259,92.0328,54434.824068172,0
+CSR.US,D,20220121,000000,91.8671,93.4349,90.5729,91.0886,125669.27315465,0
+CSR.US,D,20220124,000000,90.0474,92.4711,89.0542,92.2563,73817.986829865,0
+CSR.US,D,20220125,000000,90.8749,91.9936,88.665,90.9621,98097.937868704,0
+CSR.US,D,20220126,000000,92.12,93.1132,87.7512,88.616,56583.862372681,0
+CSR.US,D,20220127,000000,88.714,89.8326,86.4452,86.6403,64652.700544,0
+CSR.US,D,20220128,000000,87.4287,89.9592,85.9198,89.9307,64949.506498728,0
+CSR.US,D,20220131,000000,88.6944,93.0456,88.3679,92.8406,123008.21907944,0
+CSR.US,D,20220201,000000,92.0819,93.2103,90.5435,90.8062,110568.88772596,0
+CSR.US,D,20220202,000000,90.8062,91.7995,90.6798,91.3024,95406.285241462,0
+CSR.US,D,20220203,000000,90.1248,92.0819,89.9111,90.3396,38377.723912556,0
+CSR.US,D,20220204,000000,89.5023,90.9621,87.6522,90.1346,38650.051025657,0
+CSR.US,D,20220207,000000,89.5602,90.3974,88.7042,89.0444,47079.952110975,0
+CSR.US,D,20220208,000000,88.4316,89.1131,87.7982,88.4316,35133.257445236,0
+CSR.US,D,20220209,000000,88.9277,90.0856,88.5483,90.0768,52115.453824008,0
+CSR.US,D,20220210,000000,88.3728,90.2033,87.6238,88.7238,60993.113720755,0
+CSR.US,D,20220211,000000,88.762,89.7847,87.9248,89.5219,63118.693135371,0
+CSR.US,D,20220214,000000,89.1807,90.4415,88.616,89.5993,83857.371752163,0
+CSR.US,D,20220215,000000,90.018,91.4778,90.018,90.9426,52593.81118747,0
+CSR.US,D,20220216,000000,91.0112,92.5583,91.0112,92.1396,69356.717943334,0
+CSR.US,D,20220217,000000,91.3906,91.5465,90.1837,91.0112,61882.511633205,0
+CSR.US,D,20220218,000000,90.2318,91.0984,89.3366,90.115,72002.472742525,0
+CSR.US,D,20220222,000000,89.3366,90.4072,88.1101,89.5023,78831.049604739,0
+CSR.US,D,20220223,000000,90.6504,93.473,90.0954,90.719,130037.72643334,0
+CSR.US,D,20220224,000000,89.064,92.5289,88.363,92.2377,97700.156692264,0
+CSR.US,D,20220225,000000,93.1819,94.5633,92.2808,94.5153,51972.660581184,0
+CSR.US,D,20220228,000000,93.6486,95.1967,90.67,91.4876,120224.7707961,0
+CSR.US,D,20220301,000000,94.2525,94.2525,90.5877,91.4298,100286.75429086,0
+CSR.US,D,20220302,000000,91.9838,94.5584,91.9838,94.0476,53034.430336757,0
+CSR.US,D,20220303,000000,93.9309,96.9389,93.9309,96.7928,83323.93699504,0
+CSR.US,D,20220304,000000,96.1016,101.377,96.1016,101.279,111010.52682698,0
+CSR.US,D,20220307,000000,102.122,105.75,101.838,103.485,146602.76255272,0
+CSR.US,D,20220308,000000,103.937,104.338,99.9167,101.005,83215.822111187,0
+CSR.US,D,20220309,000000,102.26,102.593,99.514,100.025,140607.48625757,0
+CSR.US,D,20220310,000000,98.8675,98.8675,97.4154,98.5537,110263.92215735,0
+CSR.US,D,20220311,000000,98.9946,99.0342,96.7634,97.0654,48875.067163626,0
+CSR.US,D,20220314,000000,97.5634,97.5634,95.0408,95.2065,69159.867258582,0
+CSR.US,D,20220315,000000,96.3055,96.3055,94.2623,94.6996,77266.443644076,0
+CSR.US,D,20220316,000000,95.3614,96.7487,93.473,95.0212,64744.496200102,0
+CSR.US,D,20220317,000000,94.2133,97.0654,93.522,96.1212,83913.469097558,0
+CSR.US,D,20220318,000000,95.9065,97.031,93.9603,94.174,259350.26718349,0
+CSR.US,D,20220321,000000,93.8721,96.2829,93.8339,95.5663,53738.197033535,0
+CSR.US,D,20220322,000000,95.527,96.8223,94.0378,94.3789,39531.289324231,0
+CSR.US,D,20220323,000000,93.8535,94.476,91.8475,92.3926,60937.016375359,0
+CSR.US,D,20220324,000000,92.1494,93.376,90.9523,93.2789,29358.290724719,0
+CSR.US,D,20220325,000000,93.0642,96.3546,93.0642,96.0918,48656.797492451,0
+CSR.US,D,20220328,000000,95.4693,96.6859,95.4693,96.3742,25264.204462594,0
+CSR.US,D,20220329,000000,97.583,99.2598,96.6761,98.6616,90031.139600854,0
+CSR.US,D,20220330,000000,98.956,99.3676,95.9947,96.6124,56161.602354614,0
+CSR.US,D,20220331,000000,96.2987,98.1909,96.1026,96.2006,53778.995102913,0
+CSR.US,D,20220401,000000,96.8085,99.9454,96.8085,99.514,156932.83371934,0
+CSR.US,D,20220404,000000,99.9167,100.027,96.6663,97.4262,86062.507402066,0
+CSR.US,D,20220405,000000,97.7693,99.6031,96.7594,97.4654,101764.66435409,0
+CSR.US,D,20220406,000000,96.7497,101.161,96.7497,99.6911,63424.67865571,0
+CSR.US,D,20220407,000000,99.7208,99.7208,96.7889,97.7889,94434.27123852,0
+CSR.US,D,20220408,000000,97.0634,98.6321,96.4163,96.6909,41340.683701165,0
+CSR.US,D,20220411,000000,96.8477,97.2513,94.7398,95.4457,54206.354879653,0
+CSR.US,D,20220412,000000,96.5536,97.4408,93.7299,94.828,158497.43968001,0
+CSR.US,D,20220413,000000,95.181,95.6875,94.3182,95.3084,110995.22755096,0
+CSR.US,D,20220414,000000,95.5438,95.7104,92.5338,93.4357,126421.99753468,0
+CSR.US,D,20220418,000000,93.2397,94.279,92.671,94.279,89886.30645456,0
+CSR.US,D,20220419,000000,94.7398,98.2203,94.7398,97.7987,81187.138111344,0
+CSR.US,D,20220420,000000,98.436,100.534,98.436,99.9949,85299.58350469,0
+CSR.US,D,20220421,000000,99.4062,102.583,99.4062,101.151,81783.809876004,0
+CSR.US,D,20220422,000000,100.642,102.074,97.583,97.7301,49550.275211839,0
+CSR.US,D,20220425,000000,96.7497,97.4801,94.9457,97.181,60039.458849034,0
+CSR.US,D,20220426,000000,96.1908,98.4164,95.73,96.0241,65182.055494185,0
+CSR.US,D,20220427,000000,96.7105,97.3575,93.9849,93.9849,65654.293147241,0
+CSR.US,D,20220428,000000,94.7398,96.3673,93.073,96.132,56199.340568789,0
+CSR.US,D,20220429,000000,94.328,94.9457,90.1219,90.4553,88014.695021824,0
+CSR.US,D,20220502,000000,90.9356,90.9356,85.6021,86.9943,98156.075117568,0
+CSR.US,D,20220503,000000,86.9943,88.161,83.901,84.651,71000.880139284,0
+CSR.US,D,20220504,000000,85.3178,85.3178,79.8567,81.9254,103457.78423329,0
+CSR.US,D,20220505,000000,81.5137,82.0529,78.6508,81.1215,101539.25502078,0
+CSR.US,D,20220506,000000,80.2293,81.8065,79.4694,81.3469,74033.196645836,0
+CSR.US,D,20220509,000000,81.3862,81.3862,78.7978,79.1508,61718.299403956,0
+CSR.US,D,20220510,000000,79.4744,81.3469,78.4351,78.9744,82092.855251545,0
+CSR.US,D,20220511,000000,79.1312,82.347,78.8861,80.6313,67175.041183321,0
+CSR.US,D,20220512,000000,81.0038,82.2098,80.2391,81.8372,85579.050279932,0
+CSR.US,D,20220513,000000,82.9647,84.1608,82.1705,83.7196,76441.302690898,0
+CSR.US,D,20220516,000000,83.2295,84.5628,81.9156,83.9844,71738.305243299,0
+CSR.US,D,20220517,000000,84.808,85.7394,84.1412,85.4648,77515.311867285,0
+CSR.US,D,20220518,000000,84.1707,85.2981,82.8667,83.6706,100591.71985946,0
+CSR.US,D,20220519,000000,83.9844,84.2246,81.2588,81.4352,65797.086390065,0
+CSR.US,D,20220520,000000,82.1117,82.2441,80.3274,81.7,67426.969261734,0
+CSR.US,D,20220523,000000,82.798,82.9745,81.3862,82.0627,53519.92736236,0
+CSR.US,D,20220524,000000,81.1509,83.3373,80.1704,83.0628,41729.285311994,0
+CSR.US,D,20220525,000000,82.7882,83.1756,80.9744,81.8666,155156.07779791,0
+CSR.US,D,20220526,000000,82.6902,84.1755,81.5234,81.8666,54708.171133008,0
+CSR.US,D,20220527,000000,81.7098,83.2441,81.0431,82.6804,94134.405428589,0
+CSR.US,D,20220531,000000,82.1117,82.7784,80.4057,81.3568,144961.66021197,0
+CSR.US,D,20220601,000000,82.1509,83.2589,80.896,82.3372,220442.168369,0
+CSR.US,D,20220602,000000,82.9843,84.053,80.9352,83.6314,61835.59385342,0
+CSR.US,D,20220603,000000,83.2295,83.9882,82.5235,83.553,62924.902305824,0
+CSR.US,D,20220606,000000,84.2883,84.2883,81.4647,81.798,56859.249340985,0
+CSR.US,D,20220607,000000,80.8666,83.0236,80.8568,82.5431,47700.082765527,0
+CSR.US,D,20220608,000000,82.8569,82.9255,80.1998,81.1705,49405.442065546,0
+CSR.US,D,20220609,000000,81.2784,81.5823,79.2881,79.6312,50839.494204197,0
+CSR.US,D,20220610,000000,78.8567,80.8743,78.1214,79.9548,47290.062168274,0
+CSR.US,D,20220613,000000,78.8468,78.8468,74.6016,75.1506,53584.184321632,0
+CSR.US,D,20220614,000000,76.8958,77.4546,74.4153,75.6311,71368.06276369,0
+CSR.US,D,20220615,000000,76.8762,77.6997,76.0036,76.3271,70190.018510387,0
+CSR.US,D,20220616,000000,75.3859,76.381,73.523,75.9448,85481.134913424,0
+CSR.US,D,20220617,000000,76.9546,78.2292,75.7879,76.7978,182831.44816077,0
+CSR.US,D,20220621,000000,76.935,77.9814,76.0183,76.2291,87720.9489223,0
+CSR.US,D,20220622,000000,74.8957,77.9743,74.729,77.4448,98499.798852081,0
+CSR.US,D,20220623,000000,76.9743,80.5381,76.9743,80.2293,75344.854576352,0
+CSR.US,D,20220624,000000,80.4744,81.4713,78.6213,78.7685,265449.57855557,0
+CSR.US,D,20220627,000000,79.0822,80.6362,78.9253,79.0233,61661.182106826,0
+CSR.US,D,20220628,000000,79.7195,80.3861,78.7587,79.0037,59543.762306086,0
+CSR.US,D,20220629,000000,78.4794,79.6468,78.1825,79.4292,48920.466028691,0
+CSR.US,D,20220630,000000,78.7069,81.309,78.7069,80.6857,66637.230811487,0
+CSR.US,D,20220701,000000,80.9628,81.7939,79.7656,81.6059,68873.935727018,0
+CSR.US,D,20220705,000000,80.6461,81.5069,79.1324,81.2002,89195.30447155,0
+CSR.US,D,20220706,000000,80.9628,82.338,80.2405,81.1211,60710.417605582,0
+CSR.US,D,20220707,000000,81.784,82.3637,79.8942,79.9536,46850.528537952,0
+CSR.US,D,20220708,000000,78.9345,79.8447,78.1627,78.4892,58678.887158128,0
+CSR.US,D,20220711,000000,78.9147,80.1613,77.579,79.4292,75599.211148589,0
+CSR.US,D,20220712,000000,79.4391,80.1416,78.2419,78.697,46851.539249617,0
+CSR.US,D,20220713,000000,78.2914,79.0532,77.5889,78.4497,39805.868230114,0
+CSR.US,D,20220714,000000,76.9656,79.0136,76.9656,77.8066,38307.993541991,0
+CSR.US,D,20220715,000000,79.538,80.3988,78.3013,80.2108,79868.457223239,0
+CSR.US,D,20220718,000000,80.1416,80.2306,78.5387,79.0631,39670.43286695,0
+CSR.US,D,20220719,000000,79.815,80.4483,79.2016,80.2999,96164.161404483,0
+CSR.US,D,20220720,000000,79.5677,81.131,79.2264,80.6363,73557.573584481,0
+CSR.US,D,20220721,000000,81.1606,81.1606,79.7854,80.8341,65550.715771182,0
+CSR.US,D,20220722,000000,81.3189,82.3182,80.6857,81.131,64179.180041235,0
+CSR.US,D,20220725,000000,81.7246,82.3083,81.1705,81.685,86848.431984491,0
+CSR.US,D,20220726,000000,82.1105,82.2688,80.9825,81.2596,40829.719147164,0
+CSR.US,D,20220727,000000,81.2398,81.6949,80.0624,81.5762,56966.74159694,0
+CSR.US,D,20220728,000000,81.8037,84.6038,79.8744,84.5345,45129.286571775,0
+CSR.US,D,20220729,000000,83.9507,85.326,83.7727,84.9797,49687.596182729,0
+CSR.US,D,20220801,000000,84.1486,84.9847,82.991,84.4257,70212.117972007,0
+CSR.US,D,20220802,000000,84.1091,85.6575,83.0108,84.772,60842.820833749,0
+CSR.US,D,20220803,000000,85.237,85.8306,84.584,84.7423,74654.19574144,0
+CSR.US,D,20220804,000000,83.931,84.0299,81.962,83.8815,82015.208800548,0
+CSR.US,D,20220805,000000,83.9903,83.9903,82.1154,83.1592,65458.741009631,0
+CSR.US,D,20220808,000000,83.4857,84.2773,82.437,83.2384,64524.843430801,0
+CSR.US,D,20220809,000000,83.7628,84.1486,83.0702,84.0992,79587.479380258,0
+CSR.US,D,20220810,000000,85.0886,86.4243,84.3861,86.078,83022.888330952,0
+CSR.US,D,20220811,000000,86.7804,87.6709,85.8999,86.6023,48308.985471124,0
+CSR.US,D,20220812,000000,86.5529,88.126,85.8009,88.126,49294.429344889,0
+CSR.US,D,20220815,000000,88.4723,88.779,87.4532,88.7592,50732.672044753,0
+CSR.US,D,20220816,000000,89.0462,89.0462,87.1762,87.9677,52652.013497348,0
+CSR.US,D,20220817,000000,87.5621,88.2744,86.919,87.9677,37785.455610979,0
+CSR.US,D,20220818,000000,87.6511,88.0963,86.3649,86.5331,93440.29346623,0
+CSR.US,D,20220819,000000,86.6914,86.6914,83.8073,84.1387,76290.537927723,0
+CSR.US,D,20220822,000000,83.743,83.743,81.2992,81.4179,54192.338075417,0
+CSR.US,D,20220823,000000,80.8836,82.155,78.2518,78.4695,87318.412908902,0
+CSR.US,D,20220824,000000,77.9945,78.7663,77.7076,78.1825,81690.770355955,0
+CSR.US,D,20220825,000000,78.4596,78.7267,77.6582,77.9649,134261.92692007,0
+CSR.US,D,20220826,000000,77.7373,77.7373,74.7889,75.4419,117081.8500316,0
+CSR.US,D,20220829,000000,75.5309,75.5309,73.4654,73.9875,87286.070135609,0
+CSR.US,D,20220830,000000,74.6603,76.1444,73.2949,73.9479,104529.821859,0
+CSR.US,D,20220831,000000,73.9677,74.8977,73.3246,74.5811,148206.71576759,0
+CSR.US,D,20220901,000000,74.2447,75.5013,73.562,75.3825,73393.838294686,0
+CSR.US,D,20220902,000000,75.4617,75.8377,74.7097,74.8285,72883.428903659,0
+CSR.US,D,20220906,000000,74.774,75.6596,74.2249,75.4221,53199.819219994,0
+CSR.US,D,20220907,000000,75.3133,76.273,74.8384,76.0059,86615.968301449,0
+CSR.US,D,20220908,000000,75.8574,77.203,75.4221,76.9557,81430.006746282,0
+CSR.US,D,20220909,000000,76.7677,77.7472,76.3422,77.3415,53303.922521531,0
+CSR.US,D,20220912,000000,77.8461,78.3507,77.4306,77.856,51498.791487126,0
+CSR.US,D,20220913,000000,76.7578,76.8864,75.0263,75.2638,87322.455755564,0
+CSR.US,D,20220914,000000,74.9967,74.9967,73.5027,74.1062,58603.083783223,0
+CSR.US,D,20220915,000000,73.8094,74.314,73.5225,73.5225,57272.987231556,0
+CSR.US,D,20220916,000000,73.2652,74.0864,72.3055,73.9578,160703.1547986,0
+CSR.US,D,20220919,000000,73.4334,73.7203,72.167,73.6016,51155.14952089,0
+CSR.US,D,20220920,000000,72.9486,73.6143,71.1677,71.6822,49230.754509969,0
+CSR.US,D,20220921,000000,72.0482,72.7309,70.2673,70.2871,50015.066762319,0
+CSR.US,D,20220922,000000,69.6935,70.2475,68.8921,69.3373,58356.470136865,0
+CSR.US,D,20220923,000000,68.5853,69.4659,67.8433,68.4468,64642.085983988,0
+CSR.US,D,20220926,000000,67.9521,67.9521,65.8546,66.1415,95860.947904863,0
+CSR.US,D,20220927,000000,65.8546,66.3246,64.6327,65.1521,85196.929123228,0
+CSR.US,D,20220928,000000,66.0525,68.4221,64.979,68.15,92675.184735522,0
+CSR.US,D,20220929,000000,67.69,68.14,66.22,66.67,140477,0
+CSR.US,D,20220930,000000,66.28,67.785,66.22,67.32,144080,0
+CSR.US,D,20221003,000000,67.83,69.02,67.64,68.72,96190,0
+CSR.US,D,20221004,000000,69.3,70.96,68.6,69.53,74274,0
+CSR.US,D,20221005,000000,68.56,69.04,67.01,67.53,73873,0
+CSR.US,D,20221006,000000,67.72,67.72,65.57,65.75,59275,0
+CSR.US,D,20221007,000000,65.18,65.5496,64.21,64.51,72386,0
+CSR.US,D,20221010,000000,64.61,65.695,64.57,65.06,61770,0
+CSR.US,D,20221011,000000,65.41,66.87,64.74,66.12,124540,0
+CSR.US,D,20221012,000000,66.6,66.6,65.02,65.13,66388,0
+CSR.US,D,20221013,000000,64.945,66.63,63.9,66.49,90125,0
+CSR.US,D,20221014,000000,67.17,67.67,64.215,64.52,78830,0
+CSR.US,D,20221017,000000,65.61,67.33,65.61,66.25,184151,0
+CSR.US,D,20221018,000000,67.44,67.81,65.7,66.9,162640,0
+CSR.US,D,20221019,000000,66.18,67.5,65.01,65.7,136380,0
+CSR.US,D,20221020,000000,65.21,66.65,65,65.3,144025,0
+CSR.US,D,20221021,000000,65.87,67.45,65.47,66.7,174248,0
+CSR.US,D,20221024,000000,67.4,67.71,66.5,67.56,145254,0
+CSR.US,D,20221025,000000,67.89,71.08,67.88,70.2,132083,0
+CSR.US,D,20221026,000000,70.03,70.24,68.36,68.45,99921,0
+CSR.US,D,20221027,000000,68.7,69.75,68.51,69.2,114507,0
+CSR.US,D,20221028,000000,69.91,70.14,68.16,69.28,228021,0
+CSR.US,D,20221031,000000,69.05,69.64,68.77,69.3,122580,0
+CSR.US,D,20221101,000000,67.915,67.915,62.79,67.06,225505,0
+CSR.US,D,20221102,000000,66.23,66.61,64.57,65,227548,0
+CSR.US,D,20221103,000000,64.07,65.35,62.68,63.14,115865,0
+CSR.US,D,20221104,000000,63.53,64.225,61.575,62.67,85620,0
+CSR.US,D,20221107,000000,62.79,63.46,61.04,61.83,77080,0
+CSR.US,D,20221108,000000,62.22,62.5,60.63,61.14,64431,0
+CSR.US,D,20221109,000000,61.27,61.77,60.52,61.08,66507,0
+CSR.US,D,20221110,000000,62.87,65.52,62.87,65.4,79704,0
+CSR.US,D,20221111,000000,65.04,66.79,64.49,66.73,130181,0
+CSR.US,D,20221114,000000,66.17,66.8,64.74,64.74,68340,0
+CSR.US,D,20221115,000000,65,65.89,64.89,65.8,75296,0
+CSR.US,D,20221116,000000,66.02,66.28,64.67,65.42,87615,0
+CSR.US,D,20221117,000000,64.9,65.695,64.2,64.98,60832,0
+CSR.US,D,20221118,000000,66.43,67.16,66.32,66.8,83286,0
+CSR.US,D,20221121,000000,66.53,67.27,65.41,66.07,68583,0
+CSR.US,D,20221122,000000,66.75,66.75,65.505,66.32,135524,0
+CSR.US,D,20221123,000000,65,65.86,64.04,64.4,141768,0
+CSR.US,D,20221125,000000,64.88,65.74,64.61,65.7,51270,0
+CSR.US,D,20221128,000000,65.73,66.14,63.4,63.48,95872,0
+CSR.US,D,20221129,000000,63.2,63.96,63.02,63.6,73780,0
+CSR.US,D,20221130,000000,63.2,64.83,62.61,64.5,68878,0
+CSR.US,D,20221201,000000,64.44,65.77,64.315,65.33,74664,0
+CSR.US,D,20221202,000000,64.77,65.47,64.33,64.79,54318,0
+CSR.US,D,20221205,000000,64.17,64.57,63.32,63.52,48162,0
+CSR.US,D,20221206,000000,63.62,63.7,62.36,62.8,51700,0
+CSR.US,D,20221207,000000,62.43,64.53,62.43,63.33,70765,0
+CSR.US,D,20221208,000000,63.9,65.885,63.9,65.26,145754,0
+CSR.US,D,20221209,000000,64.98,66,64.4043,65.52,64371,0
+CSR.US,D,20221212,000000,65.28,65.95,64.74,65.51,78685,0
+CSR.US,D,20221213,000000,66.25,67.25,65.525,66.15,136145,0
+CSR.US,D,20221214,000000,64.75,66.56,64.31,64.9,92967,0
+CSR.US,D,20221215,000000,63.63,64.38,63.3,63.55,85737,0
+CSR.US,D,20221216,000000,62.34,63.06,60.56,61.75,569517,0
+CSR.US,D,20221219,000000,61.9,61.9,60.01,60.16,128959,0
+CSR.US,D,20221220,000000,59.51,60.18,58.95,59.78,51755,0
+CSR.US,D,20221221,000000,59.76,61.49,59.76,60.3,45125,0
+CSR.US,D,20221222,000000,60.09,60.52,58.94,59.89,75416,0
+CSR.US,D,20221223,000000,59.57,60.35,58.8,60.21,35816,0
+CSR.US,D,20221227,000000,59.68,60.21,59.35,59.7,38705,0
+CSR.US,D,20221228,000000,59.47,60.21,58.32,58.5,37092,0
+CSR.US,D,20221229,000000,58.37,59.85,57.645,58.91,75300,0
+CSR.US,D,20221230,000000,58.31,59.13,57.848,58.67,42423,0
+CSR.US,D,20230103,000000,58.92,59.46,57.03,58.22,99969,0
+CSR.US,D,20230104,000000,58.25,60.59,58.25,59.79,81343,0
+CSR.US,D,20230105,000000,59.09,59.35,57.8,58.35,79232,0
+CSR.US,D,20230106,000000,58.32,60.48,58.26,60.36,59802,0
+CSR.US,D,20230109,000000,60.13,61.23,60.1,60.33,51756,0
+CSR.US,D,20230110,000000,60.22,61.41,59.1724,59.42,76431,0
+CSR.US,D,20230111,000000,60.88,61.69,59.65,61.51,90529,0
+CSR.US,D,20230112,000000,62.12,63.24,61.49,62.75,77258,0
+CSR.US,D,20230113,000000,62.37,63.12,61.79,62.34,43625,0
+CSR.US,D,20230117,000000,62.74,63.58,61.7,63.14,35116,0
+CSR.US,D,20230118,000000,63.39,63.815,62.47,62.93,43222,0
+CSR.US,D,20230119,000000,62.51,63.92,62.28,62.85,61240,0
+CSR.US,D,20230120,000000,63.16,64.66,61.71,64.51,96278,0
+CSR.US,D,20230123,000000,64.05,65.41,63.81,64.2,40058,0
+CSR.US,D,20230124,000000,62.78,64.81,62.78,64.49,48776,0
+CSR.US,D,20230125,000000,64.53,64.85,63.9,64.62,27461,0
+CSR.US,D,20230126,000000,64.78,65.77,64.37,65.41,38461,0
+CSR.US,D,20230127,000000,65.5332,66.85,65.5332,66.28,35094,0
+CSR.US,D,20230130,000000,66,66.5,65.27,65.8,58309,0
+CSR.US,D,20230131,000000,65.68,68.045,65.68,67.62,111076,0
+CSR.US,D,20230201,000000,67.78,69.84,67.14,69.21,87330,0
+CSR.US,D,20230202,000000,69.58,71.97,69.58,71.07,63916,0
+CSR.US,D,20230203,000000,70.78,70.87,69.06,70.08,84352,0
+CSR.US,D,20230206,000000,69.67,70.81,68.67,69.45,44854,0
+CSR.US,D,20230207,000000,67.53,70.14,67.53,69.56,85798,0
+CSR.US,D,20230208,000000,68.85,69.9699,68.71,69.41,30687,0
+CSR.US,D,20230209,000000,69.4,69.5,68.4,68.79,69033,0
+CSR.US,D,20230210,000000,68.77,69.09,67.99,68.72,47656,0
+CSR.US,D,20230213,000000,68.84,69.44,68.16,68.25,107466,0
+CSR.US,D,20230214,000000,67.88,68.88,67.52,67.56,59237,0
+CSR.US,D,20230215,000000,66.99,67.68,65.2901,66.07,107391,0
+CSR.US,D,20230216,000000,65.78,66.215,64.37,65.29,78549,0
+CSR.US,D,20230217,000000,65.83,65.83,64.21,64.73,142662,0
+CSR.US,D,20230221,000000,63.85,64.325,62.88,63.52,66621,0
+CSR.US,D,20230222,000000,62.12,64.15,62.12,63.3,121216,0
+CSR.US,D,20230223,000000,63.62,63.89,62.55,63.6,83371,0
+CSR.US,D,20230224,000000,62.82,63.73,62.62,62.77,92923,0
+CSR.US,D,20230227,000000,63.4,64.21,62.62,63,80927,0
+CSR.US,D,20230228,000000,62.86,63.93,62.47,62.61,150828,0
+CSR.US,D,20230301,000000,62.1,62.47,60.74,61.84,82097,0
+CSR.US,D,20230302,000000,61.57,62.69,61.19,61.74,59880,0
+CSR.US,D,20230303,000000,62.13,63.37,61.6,63,103543,0
+CSR.US,D,20230306,000000,63.17,63.53,62.36,62.66,90626,0
+CSR.US,D,20230307,000000,62.92,63.03,61.08,61.36,65932,0
+CSR.US,D,20230308,000000,61.61,62.59,61.515,62.11,79418,0
+CSR.US,D,20230309,000000,62.33,62.33,60.73,60.75,74566,0
+CSR.US,D,20230310,000000,60.48,60.49,58.03,58.2,68890,0
+CSR.US,D,20230313,000000,57.47,59.205,57.47,58.06,80928,0
+CSR.US,D,20230314,000000,59.16,59.57,58.08,58.67,61267,0
+CSR.US,D,20230315,000000,57.98,58.42,56.97,57.83,137035,0
+CSR.US,D,20230316,000000,57.16,57.62,55.75,56.48,84587,0
+CSR.US,D,20230317,000000,56.31,56.31,52.94,53.5,262513,0
+CSR.US,D,20230320,000000,53.66,54.47,53.18,53.27,126016,0
+CSR.US,D,20230321,000000,54.12,54.215,51.78,52.33,116042,0
+CSR.US,D,20230322,000000,52.23,53.03,51.26,51.59,161086,0
+CSR.US,D,20230323,000000,51.79,52.84,51.46,51.85,111804,0
+CSR.US,D,20230324,000000,51.6,52.78,51.42,52.66,104739,0
+CSR.US,D,20230327,000000,53.18,53.48,52.1,52.21,113113,0
+CSR.US,D,20230328,000000,51.94,52.5775,51.35,51.39,83824,0
+CSR.US,D,20230329,000000,51.67,53.07,51.67,52.82,91590,0
+CSR.US,D,20230330,000000,52.55,53.22,52.45,53,75411,0
+CSR.US,D,20230331,000000,53.45,54.66,53.37,54.63,161986,0
+CSR.US,D,20230403,000000,54.77,55.99,54.64,54.85,118675,0
+CSR.US,D,20230404,000000,54.88,55.08,54.53,54.91,79839,0
+CSR.US,D,20230405,000000,55,55.43,54.445,54.92,104422,0
+CSR.US,D,20230406,000000,55.3,55.68,55.14,55.44,109807,0
+CSR.US,D,20230410,000000,55.52,55.71,54.84,55.33,90851,0
+CSR.US,D,20230411,000000,55.71,55.71,54.76,54.8,63582,0
+CSR.US,D,20230412,000000,55.33,55.4,54.7,54.82,81746,0
+CSR.US,D,20230413,000000,54.87,55.35,54.59,55.16,89679,0
+CSR.US,D,20230414,000000,55.55,55.59,54.66,55.18,78346,0
+CSR.US,D,20230417,000000,55.3,56.23,55.29,56.2,84704,0
+CSR.US,D,20230418,000000,56.28,56.28,55.22,55.61,71434,0
+CSR.US,D,20230419,000000,55.29,56.49,55.1699,56.45,41538,0
+CSR.US,D,20230420,000000,56.41,57.18,55.08,55.56,42064,0
+CSR.US,D,20230421,000000,55.86,56.0414,55.13,55.17,35672,0
+CSR.US,D,20230424,000000,55.28,55.4,54.78,54.96,32118,0
+CSR.US,D,20230425,000000,54.54,55.85,54.54,54.88,57257,0
+CSR.US,D,20230426,000000,54.4,54.95,53.88,53.98,73703,0
+CSR.US,D,20230427,000000,54.36,55.4,54.36,55.12,40371,0
+CSR.US,D,20230428,000000,55.45,56.705,55.44,56.38,97991,0
+CSR.US,D,20230501,000000,55.98,57.33,55.98,56.87,53084,0
+CSR.US,D,20230502,000000,64.8,65.05,55.99,56.67,170165,0
+CSR.US,D,20230503,000000,56.82,58.23,56.48,56.9,63141,0
+CSR.US,D,20230504,000000,56.44,57.81,56.35,57.77,86086,0
+CSR.US,D,20230505,000000,58.27,59.58,58.27,59.35,47543,0
+CSR.US,D,20230508,000000,59.34,60.71,58.2742,59.47,77924,0
+CSR.US,D,20230509,000000,59.31,60.97,58.4984,60.18,66534,0
+CSR.US,D,20230510,000000,60.95,61.18,59.955,60.79,46606,0
+CSR.US,D,20230511,000000,60.23,60.23,59.1983,60.15,43750,0
+CSR.US,D,20230512,000000,60.07,60.07,59.2,59.6,43102,0
+CSR.US,D,20230515,000000,59.64,59.78,58.9455,59.29,48648,0
+CSR.US,D,20230516,000000,58.78,58.83,57.84,58.47,62185,0
+CSR.US,D,20230517,000000,58.91,59.37,57.71,59.07,56522,0
+CSR.US,D,20230518,000000,58.6,59.85,58.51,59.39,76884,0
+CSR.US,D,20230519,000000,59.95,60.66,59.19,59.27,81177,0
+CSR.US,D,20230522,000000,59.5,60.38,58.77,59.99,81730,0
+CSR.US,D,20230523,000000,60.17,61.25,60.1,60.34,53210,0
+CSR.US,D,20230524,000000,56.57,59.17,56.57,58.21,59935,0
+CSR.US,D,20230525,000000,58.34,58.91,57.56,57.8,84941,0
+CSR.US,D,20230526,000000,58,59.16,57.51,58.77,51974,0
+CSR.US,D,20230530,000000,59.18,59.86,58.97,59.06,42997,0
+CSR.US,D,20230531,000000,59.07,59.72,58.8,58.81,199550,0
+CSR.US,D,20230601,000000,58.8,59.6,58.23,58.84,86710,0
+CSR.US,D,20230602,000000,59.61,62.12,58.83,61.94,81400,0
+CSR.US,D,20230605,000000,61.47,61.93,60.76,60.93,62129,0
+CSR.US,D,20230606,000000,60.98,63.07,60.785,62.68,62863,0
+CSR.US,D,20230607,000000,63.27,64.71,63.24,64.18,59973,0
+CSR.US,D,20230608,000000,64,64,61.705,62.47,174146,0
+CSR.US,D,20230609,000000,62.44,63.36,61.7393,62.6,58190,0
+CSR.US,D,20230612,000000,62.59,62.76,61.8071,61.9,57915,0
+CSR.US,D,20230613,000000,62.41,62.67,61.3,62.24,97788,0
+CSR.US,D,20230614,000000,62.68,63.045,61.51,62.22,64429,0
+CSR.US,D,20230615,000000,62.34,62.43,61.36,62.34,50149,0
+CSR.US,D,20230616,000000,62.72,62.93,62.02,62.68,198787,0
+CSR.US,D,20230620,000000,62.54,62.54,61.22,61.7,63360,0
+CSR.US,D,20230621,000000,61.64,61.64,60.74,61.1,58411,0
+CSR.US,D,20230622,000000,61.18,61.18,58.98,59.67,81985,0
+CSR.US,D,20230623,000000,59.34,59.39,57.6,58.05,121241,0
+CSR.US,D,20230626,000000,58.05,59.97,58.05,59.42,47077,0
+CSR.US,D,20230627,000000,59.49,60.63,59.16,60.37,36566,0
+CSR.US,D,20230628,000000,60.46,60.535,59.5,60.07,79420,0
+CSR.US,D,20230629,000000,59.51,61.12,59.51,61.05,44335,0
+CSR.US,D,20230630,000000,61.72,62.8,60,61.36,118326,0
+CSR.US,D,20230703,000000,61.38,62.31,60.99,62.27,29531,0
+CSR.US,D,20230705,000000,62.13,62.78,61.16,62.15,68889,0
+CSR.US,D,20230706,000000,61.58,62.62,60.43,62.19,89470,0
+CSR.US,D,20230707,000000,62.32,63.145,60.085,62.44,66179,0
+CSR.US,D,20230710,000000,62.22,63.63,61.6,63.03,59338,0
+CSR.US,D,20230711,000000,63.11,63.9,62.2,63.88,34701,0
+CSR.US,D,20230712,000000,64,65.06,63.99,64.01,66303,0
+CSR.US,D,20230713,000000,64.19,64.93,63.8425,64.7,60832,0
+CSR.US,D,20230714,000000,64.86,65.07,64.23,65.06,54876,0
+CSR.US,D,20230717,000000,64.83,65.15,63.6,63.8,66111,0
+CSR.US,D,20230718,000000,64.08,64.29,63.36,63.84,62405,0
+CSR.US,D,20230719,000000,64.38,64.53,63.08,63.15,75318,0
+CSR.US,D,20230720,000000,63.21,64,63.02,63.89,36737,0
+CSR.US,D,20230721,000000,64.16,64.17,63.62,63.8,47922,0
+CSR.US,D,20230724,000000,63.94,64.79,63.93,64.17,30741,0
+CSR.US,D,20230725,000000,63.88,64.05,62.29,62.63,63580,0
+CSR.US,D,20230726,000000,62.53,63.24,62.0561,62.24,43139,0
+CSR.US,D,20230727,000000,62.27,62.27,60.13,60.53,42849,0
+CSR.US,D,20230728,000000,61.24,61.32,60.61,60.78,53893,0
+CSR.US,D,20230731,000000,60.78,62.13,60.78,62.13,99857,0
+CSR.US,D,20230801,000000,63.67,66.99,63.615,66.57,126004,0
+CSR.US,D,20230802,000000,65.9,65.9,63.73,65,90457,0
+CSR.US,D,20230803,000000,64.68,64.92,63.475,63.91,70518,0
+CSR.US,D,20230804,000000,63.8,64.92,63.365,64.1,41038,0
+CSR.US,D,20230807,000000,64.19,65.56,63.97,65.17,64159,0
+CSR.US,D,20230808,000000,64.45,64.69,62.8601,63.74,41128,0
+CSR.US,D,20230809,000000,63.89,64.17,62.61,63.52,27698,0
+CSR.US,D,20230810,000000,63.53,64.01,63.14,63.58,43923,0
+CSR.US,D,20230811,000000,63.42,63.62,63.07,63.62,31491,0
+CSR.US,D,20230814,000000,63.28,63.28,62.19,62.61,38701,0
+CSR.US,D,20230815,000000,62.01,62.01,60.93,61,19521,0
+CSR.US,D,20230816,000000,60.83,61.82,60.09,60.2,32034,0
+CSR.US,D,20230817,000000,60.31,62.24,60,60.45,74299,0
+CSR.US,D,20230818,000000,59.83,61,59.83,60.48,52874,0
+CSR.US,D,20230821,000000,60.25,60.485,59.39,59.39,80114,0
+CSR.US,D,20230822,000000,59.8,60.24,59.34,59.85,35848,0
+CSR.US,D,20230823,000000,59.82,61.33,59.82,61.15,38895,0
+CSR.US,D,20230824,000000,60.93,62.46,60.93,62.11,72424,0
+CSR.US,D,20230825,000000,61.67,62.67,61.67,62.54,40101,0
+CSR.US,D,20230828,000000,62.83,63.39,62.52,62.85,31323,0
+CSR.US,D,20230829,000000,62,63.79,61.68,63.79,46151,0
+CSR.US,D,20230830,000000,63.54,65.14,63.46,65,57642,0
+CSR.US,D,20230831,000000,65.16,65.72,64.04,64.74,73856,0
+CSR.US,D,20230901,000000,64.94,65.14,63.5001,64.1,114431,0
+CSR.US,D,20230905,000000,63.52,64.43,63.17,63.51,95603,0
+CSR.US,D,20230906,000000,63.85,63.85,62.67,63.42,28712,0
+CSR.US,D,20230907,000000,63.43,63.78,62.495,63.33,55705,0
+CSR.US,D,20230908,000000,63.32,63.32,61.585,62.08,44079,0
+CSR.US,D,20230911,000000,62.1,62.1,61.49,61.8,46250,0
+CSR.US,D,20230912,000000,61.82,62.07,61.47,61.9,45927,0
+CSR.US,D,20230913,000000,61.8,61.955,60.78,60.83,45570,0
+CSR.US,D,20230914,000000,61.43,62.13,61.16,62,52737,0
+CSR.US,D,20230915,000000,61.7,62.63,60.7701,62.41,256305,0
+CSR.US,D,20230918,000000,62.41,62.56,61.29,62.45,62440,0
+CSR.US,D,20230919,000000,62.34,62.4,61.78,61.88,41514,0
+CSR.US,D,20230920,000000,62.06,62.41,61.1,61.3,44916,0
+CSR.US,D,20230921,000000,60.87,61,59.56,59.75,48305,0
+CSR.US,D,20230922,000000,59.55,61.9421,59.55,60.34,101140,0
+CSR.US,D,20230925,000000,60.11,60.93,59.5698,60.73,59389,0
+CSR.US,D,20230926,000000,60.34,60.85,59.77,59.94,67706,0
+CSR.US,D,20230927,000000,59.92,61.18,59.59,60.24,80630,0
+CSR.US,D,20230928,000000,59.54,60.8,59.54,60.32,92683,0
+CSR.US,D,20230929,000000,60.76,60.92,58.82,60.26,84125,0
+CSR.US,D,20231002,000000,59.87,60.35,57.68,58.29,70285,0
+CSR.US,D,20231003,000000,57.81,57.98,56.91,57.31,40999,0
+CSR.US,D,20231004,000000,57.37,58.25,56.8,57.94,38547,0
+CSR.US,D,20231005,000000,58.17,58.82,57.35,57.88,154905,0
+CSR.US,D,20231006,000000,57.42,58.31,56.75,57.98,78102,0
+CSR.US,D,20231009,000000,57.37,58.92,57.37,58.65,45179,0
+CSR.US,D,20231010,000000,58.51,59.4,57.88,58.16,90055,0
+CSR.US,D,20231011,000000,57.75,58.88,57.6694,58.29,105914,0
+CSR.US,D,20231012,000000,58.21,58.21,56.24,57.44,159646,0
+CSR.US,D,20231013,000000,57.23,58.31,56.235,56.47,46453,0
+CSR.US,D,20231016,000000,57.04,57.04,56.11,56.84,135836,0
+CSR.US,D,20231017,000000,56.56,58.51,56.54,57.25,91040,0
+CSR.US,D,20231018,000000,56.52,56.52,54.93,55,75205,0
+CSR.US,D,20231019,000000,54.55,55.13,53.74,54.02,82069,0
+CSR.US,D,20231020,000000,54.4,54.4,52.97,53.09,97764,0
+CSR.US,D,20231023,000000,52.75,53.3,51.08,51.25,71540,0
+CSR.US,D,20231024,000000,51.72,52.2,50.97,51.89,104496,0
+CSR.US,D,20231025,000000,51.51,52.395,50.53,50.59,87643,0
+CSR.US,D,20231026,000000,50.69,51.53,49.54,49.8,50367,0
+CSR.US,D,20231027,000000,49.56,49.98,47.56,47.82,136822,0
+CSR.US,D,20231030,000000,48.39,48.82,46.74,48.61,186798,0
+CSR.US,D,20231031,000000,50.02,50.04,47.86,48.58,125840,0
+CSR.US,D,20231101,000000,48.42,48.52,46.76,48.07,94164,0
+CSR.US,D,20231102,000000,48.88,49.32,48.23,48.99,143991,0
+CSR.US,D,20231103,000000,50.04,51.95,50.04,50.83,83662,0
+CSR.US,D,20231106,000000,51.69,52.15,50.65,52.13,194792,0
+CSR.US,D,20231107,000000,52.11,52.21,51.65,51.82,163000,0
+CSR.US,D,20231108,000000,52,52.49,51.44,52.49,65060,0
+CSR.US,D,20231109,000000,53.19,53.19,50.96,51.1,83609,0
+CSR.US,D,20231110,000000,51.09,51.435,50.36,51.32,110672,0
+CSR.US,D,20231113,000000,51.12,51.24,50.36,50.4,104320,0
+CSR.US,D,20231114,000000,52.52,55.01,52.52,54.42,119873,0
+CSR.US,D,20231115,000000,54.11,54.71,53.33,53.9,98166,0
+CSR.US,D,20231116,000000,53.98,54.555,53.42,53.5,71043,0
+CSR.US,D,20231117,000000,54.04,54.04,53.06,53.12,65133,0
+CSR.US,D,20231120,000000,52.84,53.99,52.65,53.81,57500,0
+CSR.US,D,20231121,000000,53.33,53.64,52.56,53.6,64055,0
+CSR.US,D,20231122,000000,53.92,54.5,53.48,54.14,41385,0
+CSR.US,D,20231124,000000,54.39,54.39,53.5,54.18,11931,0
+CSR.US,D,20231127,000000,53.92,54.26,53.505,53.65,96592,0
+CSR.US,D,20231128,000000,53.41,54.19,53.07,53.91,123384,0
+CSR.US,D,20231129,000000,54.42,55,53.47,53.5,62439,0
+CSR.US,D,20231130,000000,53.5,53.85,53.11,53.34,83685,0
+CSR.US,D,20231201,000000,53.46,54.97,53.08,54.34,127383,0
+CSR.US,D,20231204,000000,53.87,55.34,53.69,55.24,56660,0
+CSR.US,D,20231205,000000,54.97,55.73,54.43,55,59541,0
+CSR.US,D,20231206,000000,55.52,55.82,54.08,54.11,45342,0
+CSR.US,D,20231207,000000,53.79,54.57,53.79,54.48,71272,0
+CSR.US,D,20231208,000000,54.14,54.71,53.79,54.49,63749,0
+CSR.US,D,20231211,000000,54.54,54.785,53.96,53.97,56596,0
+CSR.US,D,20231212,000000,53.74,54.73,53.74,54.28,164460,0
+CSR.US,D,20231213,000000,54.12,56.76,53.94,56.47,163956,0
+CSR.US,D,20231214,000000,57.73,58.52,56.95,58.52,79827,0
+CSR.US,D,20231215,000000,58.32,58.395,57.17,57.97,207925,0
+CSR.US,D,20231218,000000,58.52,58.805,57.88,58.21,70606,0
+CSR.US,D,20231219,000000,58.4,59.31,57.78,58.85,169931,0
+CSR.US,D,20231220,000000,58.62,59.94,58.13,58.43,126182,0
+CSR.US,D,20231221,000000,58.98,60.07,57.225,57.79,69901,0
+CSR.US,D,20231222,000000,57.84,59.08,57.71,57.86,43204,0
+CSR.US,D,20231226,000000,58.29,58.53,57.6,58.26,37278,0
+CSR.US,D,20231227,000000,58.61,59.12,58.11,58.97,85748,0
+CSR.US,D,20231228,000000,57.86,59.4,57.0092,59.33,61808,0
+CSR.US,D,20231229,000000,58.88,59.43,58.07,58.2,95404,0
+CSR.US,D,20240102,000000,57.62,58.58,57.11,57.26,88185,0
+CSR.US,D,20240103,000000,57.29,57.29,55.67,55.7,48075,0
+CSR.US,D,20240104,000000,55.63,55.76,54.87,55.05,64892,0
+CSR.US,D,20240105,000000,54.41,55.14,54.01,54.25,63225,0
+CSR.US,D,20240108,000000,54.295,55.405,54.0201,55.22,68420,0
+CSR.US,D,20240109,000000,54.43,54.95,54.0904,54.71,42639,0
+CSR.US,D,20240110,000000,54.62,55.435,54.44,55.22,51372,0
+CSR.US,D,20240111,000000,55.1,55.1,54.3,54.94,77321,0
+CSR.US,D,20240112,000000,55.94,56.56,55.15,55.98,54374,0
+CSR.US,D,20240116,000000,57.23,57.23,54.975,55.27,115016,0
+CSR.US,D,20240117,000000,54.43,55.305,53.69,55.26,84516,0
+CSR.US,D,20240118,000000,55.44,55.44,54.57,54.61,58285,0
+CSR.US,D,20240119,000000,54.96,56.8,54.34,56.8,61055,0
+CSR.US,D,20240122,000000,57.4,58.045,57.285,57.95,70571,0
+CSR.US,D,20240123,000000,58.55,58.95,57.0539,57.16,86518,0
+CSR.US,D,20240124,000000,57.95,57.95,56.05,56.05,41054,0
+CSR.US,D,20240125,000000,56.9,57.03,56.11,56.4,57955,0
+CSR.US,D,20240126,000000,56.98,57.07,55.5979,55.8,50804,0
+CSR.US,D,20240129,000000,55.64,56.24,55.49,56.02,38559,0
+CSR.US,D,20240130,000000,55.6,55.68,55,55.17,44272,0
+CSR.US,D,20240131,000000,55.48,56.125,54.29,54.76,83981,0
+CSR.US,D,20240201,000000,54.45,55.36,53.87,55.27,65105,0
+CSR.US,D,20240202,000000,54.48,55.105,54.01,54.34,51900,0
+CSR.US,D,20240205,000000,54,54.45,53.41,53.59,73027,0
+CSR.US,D,20240206,000000,53.21,54.31,53.21,53.97,50763,0
+CSR.US,D,20240207,000000,53.57,53.91,53.2,53.61,89068,0
+CSR.US,D,20240208,000000,53.31,54.1,53.025,53.76,78734,0
+CSR.US,D,20240209,000000,53.61,54.465,53.01,54.37,90532,0
+CSR.US,D,20240212,000000,54.55,54.92,54.39,54.52,49572,0
+CSR.US,D,20240213,000000,53.01,53.94,52.26,52.65,85514,0
+CSR.US,D,20240214,000000,52.9,54.51,52.89,53.92,102871,0
+CSR.US,D,20240215,000000,54.57,56.72,54.57,56.72,87545,0
+CSR.US,D,20240216,000000,56.14,56.74,55.94,56.08,64816,0
+CSR.US,D,20240220,000000,55.15,56.15,54.74,55.83,160510,0
+CSR.US,D,20240221,000000,56.01,58.77,54.2235,58,121659,0
+CSR.US,D,20240222,000000,57.73,57.73,56.775,56.97,95434,0
+CSR.US,D,20240223,000000,56.82,56.82,55.78,56.28,64688,0
+CSR.US,D,20240226,000000,55.78,56.34,55.25,55.37,108825,0
+CSR.US,D,20240227,000000,55.99,55.99,54.87,55.39,78175,0
+CSR.US,D,20240228,000000,54.94,56.24,54.94,55.65,65795,0
+CSR.US,D,20240229,000000,56.45,56.66,55.39,55.59,63687,0
+CSR.US,D,20240301,000000,55.23,56.08,54.68,56,123655,0
+CSR.US,D,20240304,000000,55.86,57.1,55.43,57.06,80882,0
+CSR.US,D,20240305,000000,56.73,57.35,55.685,56.01,97639,0
+CSR.US,D,20240306,000000,56.57,56.64,55.3775,55.41,50680,0
+CSR.US,D,20240307,000000,55.84,55.93,55.32,55.61,35912,0
+CSR.US,D,20240308,000000,55.94,56.77,55.94,56.77,51970,0
+CSR.US,D,20240311,000000,56.41,56.79,56.24,56.56,37082,0
+CSR.US,D,20240312,000000,56.26,56.81,55.855,56.26,49166,0
+CSR.US,D,20240313,000000,56.44,57.59,56.29,57.1,124910,0
+CSR.US,D,20240314,000000,56.64,56.83,55.1,55.57,53090,0
+CSR.US,D,20240315,000000,55.02,56.13,55.02,56.13,129529,0
+CSR.US,D,20240318,000000,55.9,56.17,55.11,55.15,60885,0
+CSR.US,D,20240319,000000,55,55.41,54.5,54.98,46589,0
+CSR.US,D,20240320,000000,54.76,57.26,54.76,56.84,62918,0
+CSR.US,D,20240321,000000,57.29,58.09,56.57,57.77,85178,0
+CSR.US,D,20240322,000000,58.06,58.06,56.37,56.9,92667,0
+CSR.US,D,20240325,000000,56.81,57.38,55.82,55.82,42704,0
+CSR.US,D,20240326,000000,56.04,57.13,55.43,55.88,96309,0
+CSR.US,D,20240327,000000,55.82,56.86,55.82,56.28,66560,0
+CSR.US,D,20240328,000000,56.56,57.3,56.56,57.14,69518,0
+CSR.US,D,20240401,000000,57.53,57.53,55.89,56.19,87163,0
+CSR.US,D,20240402,000000,55.25,55.7169,54.9,55.48,121231,0
+CSR.US,D,20240403,000000,55.1,56.17,54.9,55.86,41857,0
+CSR.US,D,20240404,000000,56.51,57.2,55.7,55.76,66532,0
+CSR.US,D,20240405,000000,55.54,56.18,55.1,55.98,40002,0
+CSR.US,D,20240408,000000,56.53,59.19,56.06,59.18,72984,0
+CSR.US,D,20240409,000000,59.18,61.5,58.74,61.32,69435,0
+CSR.US,D,20240410,000000,59.66,60.37,59.145,60.09,235268,0
+CSR.US,D,20240411,000000,60.59,61.84,59.92,61.25,168553,0
+CSR.US,D,20240412,000000,60.77,61.58,59.94,60.74,213784,0
+CSR.US,D,20240415,000000,60.8,61.58,60.2883,61.58,130994,0
+CSR.US,D,20240416,000000,60.91,62.44,60.38,62.04,114330,0
+CSR.US,D,20240417,000000,62.34,62.62,61.67,61.92,75619,0
+CSR.US,D,20240418,000000,61.82,63,61.56,62.57,78888,0
+CSR.US,D,20240419,000000,62.76,65.22,62.76,64.99,111032,0
+CSR.US,D,20240422,000000,64.69,66.17,64.69,65.58,87286,0
+CSR.US,D,20240423,000000,65.34,66.3,64.645,64.83,82298,0
+CSR.US,D,20240424,000000,64.54,65.96,64.54,64.9,124115,0
+CSR.US,D,20240425,000000,64.2,64.65,63.84,64.33,56379,0
+CSR.US,D,20240426,000000,64.2,65.23,64.15,64.59,76453,0
+CSR.US,D,20240429,000000,65.2,65.365,64.27,64.72,62339,0
+CSR.US,D,20240430,000000,63.92,67.87,63.7,67.25,181983,0
+CSR.US,D,20240501,000000,67.43,69.61,67.17,68.8,141789,0
+CSR.US,D,20240502,000000,69.08,69.975,67.78,68.96,100442,0
+CSR.US,D,20240503,000000,69.31,69.9,67.435,68.71,71243,0
+CSR.US,D,20240506,000000,68.92,70.155,68.66,69.35,56832,0
+CSR.US,D,20240507,000000,69.87,70.68,69.55,70.04,105124,0
+CSR.US,D,20240508,000000,69.93,69.93,68.43,68.76,84652,0
+CSR.US,D,20240509,000000,68.79,71.355,68.79,70.93,97330,0
+CSR.US,D,20240510,000000,70.42,70.885,69.79,70.23,48673,0
+CSR.US,D,20240513,000000,70.84,70.84,69.56,69.9,42688,0
+CSR.US,D,20240514,000000,70.72,71.33,69.46,69.85,108981,0
+CSR.US,D,20240515,000000,70.81,70.81,69.74,69.94,114635,0
+CSR.US,D,20240516,000000,69.92,69.92,69.5,69.65,82673,0
+CSR.US,D,20240517,000000,70,70.07,69.56,69.62,103831,0
+CSR.US,D,20240520,000000,69.79,70.05,67.94,68.05,108818,0
+CSR.US,D,20240521,000000,67.98,68.34,67.48,67.68,86859,0
+CSR.US,D,20240522,000000,67.51,68,67.065,67.63,63289,0
+CSR.US,D,20240523,000000,67.41,67.41,66.13,66.82,70953,0
+CSR.US,D,20240524,000000,68.01,68.01,67.03,67.74,51153,0
+CSR.US,D,20240528,000000,68.3,68.9632,66.6,66.98,47470,0
+CSR.US,D,20240529,000000,66.08,66.17,65.47,65.88,73065,0
+CSR.US,D,20240530,000000,66.54,67.48,66.54,67.33,70854,0
+CSR.US,D,20240531,000000,68.234,68.45,67.41,68.26,70502,0
+CSR.US,D,20240603,000000,68.95,69.94,67.21,68,77237,0
+CSR.US,D,20240604,000000,68.08,69.59,68.08,68.98,76314,0
+CSR.US,D,20240605,000000,69.58,69.58,68.12,68.91,39612,0
+CSR.US,D,20240606,000000,68.27,69.155,68.27,68.89,35760,0
+CSR.US,D,20240607,000000,68.11,68.4,67.6,68.09,94679,0
+CSR.US,D,20240610,000000,67.38,67.91,66.7,67.39,55114,0
+CSR.US,D,20240611,000000,66.81,67.14,66.38,66.57,69303,0
+CSR.US,D,20240612,000000,68.07,69.07,66.95,66.98,59932,0
+CSR.US,D,20240613,000000,66.62,67.61,66.62,66.92,55854,0
+CSR.US,D,20240614,000000,66.28,67.71,66.28,67.64,66293,0
+CSR.US,D,20240617,000000,67.05,67.51,66.79,67.34,76410,0
+CSR.US,D,20240618,000000,67.61,68.34,66.9335,68.09,46931,0
+CSR.US,D,20240620,000000,67.55,68.74,67.1548,68.16,130723,0
+CSR.US,D,20240621,000000,68.4,68.4,65.9,67.09,353123,0
+CSR.US,D,20240624,000000,67.49,68.9,67.49,68.4,111092,0
+CSR.US,D,20240625,000000,68.04,69.33,66.92,67.48,79730,0
+CSR.US,D,20240626,000000,67.27,67.95,67.05,67.66,70534,0
+CSR.US,D,20240627,000000,67.95,68.42,67.4,68.06,93284,0
+CSR.US,D,20240628,000000,68,68.05,67,67.63,194620,0
+CSR.US,D,20240701,000000,67.6,67.73,66,67.04,67036,0
+CSR.US,D,20240702,000000,67.32,68.82,67.2,68.67,67907,0
+CSR.US,D,20240703,000000,68.67,68.67,67.29,67.89,64617,0
+CSR.US,D,20240705,000000,67.58,68.11,67.21,68.02,69775,0
+CSR.US,D,20240708,000000,68.18,68.795,67.89,68.49,76813,0
+CSR.US,D,20240709,000000,68.33,69.22,68.11,68.71,68773,0
+CSR.US,D,20240710,000000,69.24,69.24,68.55,69,104886,0
+CSR.US,D,20240711,000000,70,70.2,68.89,69.93,157025,0
+CSR.US,D,20240712,000000,70.51,70.75,69.52,69.63,70154,0
+CSR.US,D,20240715,000000,70.41,70.56,68.8,68.83,94284,0
+CSR.US,D,20240716,000000,69.57,70.86,68.47,70.76,136240,0
+CSR.US,D,20240717,000000,70.01,71.15,69.4,70.73,220343,0
+CSR.US,D,20240718,000000,70.25,71.07,69.5,69.8,221804,0
+CSR.US,D,20240719,000000,69.96,70.14,69.32,69.41,94569,0
+CSR.US,D,20240722,000000,69.37,70.97,69.37,70.62,311140,0
+CSR.US,D,20240723,000000,71.01,71.3,69.95,70.88,215027,0
+CSR.US,D,20240724,000000,70.89,71.02,69.23,69.42,131330,0
+CSR.US,D,20240725,000000,69.73,70.53,68.9,69.12,116219,0
+CSR.US,D,20240726,000000,69.8,70.67,68.91,70.38,123738,0
+CSR.US,D,20240729,000000,70.6,70.6,68.85,69.6,137637,0
+CSR.US,D,20240730,000000,70.16,70.16,67.18,69.02,178751,0
+CSR.US,D,20240731,000000,69.49,71.5,68.01,69.83,268838,0
+CSR.US,D,20240801,000000,70.14,71.02,69.37,70.52,86170,0
+CSR.US,D,20240802,000000,69.55,70.985,69.55,70.44,63383,0
+CSR.US,D,20240805,000000,69.18,69.44,67.92,68.12,81752,0
+CSR.US,D,20240806,000000,67.88,70.32,67.88,70.03,70048,0
+CSR.US,D,20240807,000000,70.74,71.06,70.3,70.62,111403,0
+CSR.US,D,20240808,000000,71.12,71.59,70.2397,71.18,129017,0
+CSR.US,D,20240809,000000,71.37,71.8,70.895,71.1,148840,0
+CSR.US,D,20240812,000000,71.55,72.37,71.1,71.67,336012,0
+CSR.US,D,20240813,000000,72.22,72.92,72,72.91,213768,0
+CSR.US,D,20240814,000000,73.37,74.47,73.04,74.13,203968,0
+CSR.US,D,20240815,000000,75.05,75.15,73.1,73.81,461504,0
+CSR.US,D,20240816,000000,73.68,74.98,73.21,74.58,219726,0
+CSR.US,D,20240819,000000,74.03,75.03,73.54,75.03,147441,0
+CSR.US,D,20240820,000000,74.91,74.99,74.085,74.23,136735,0
+CSR.US,D,20240821,000000,74.09,74.4,73.29,74.15,183654,0
+CSR.US,D,20240822,000000,73.99,74.15,73.21,73.3,118479,0
+CSR.US,D,20240823,000000,74.08,75.19,73.34,74.18,341423,0
+CSR.US,D,20240826,000000,74.95,75.21,73.84,74.56,217662,0
+CSR.US,D,20240827,000000,74.57,74.89,73.47,74.47,120255,0
+CSR.US,D,20240828,000000,74.15,75.19,74.09,74.51,62904,0
+CSR.US,D,20240829,000000,74.54,75.25,74.06,74.98,76014,0
+CSR.US,D,20240830,000000,75.18,75.57,74.55,74.8,157376,0
+CSR.US,D,20240903,000000,74.24,75.36,74.24,75.34,146049,0
+CSR.US,D,20240904,000000,74.43,75.23,74.35,75,77876,0
+CSR.US,D,20240905,000000,75.73,76.16,74.65,75.3,68142,0
+CSR.US,D,20240906,000000,75.74,75.74,73.75,74.21,70516,0
+CSR.US,D,20240909,000000,73.86,74.205,73.595,74.12,97100,0
+CSR.US,D,20240910,000000,73.9,74.37,72.65,73.74,195606,0
+CSR.US,D,20240911,000000,73.25,73.25,72.16,72.57,174120,0
+CSR.US,D,20240912,000000,72.47,73.66,72.47,73.48,76835,0
+CSR.US,D,20240913,000000,74.06,75.78,73.55,75.5,101219,0
+CSR.US,D,20240916,000000,75.91,75.91,73.81,73.83,89359,0
+CSR.US,D,20240917,000000,74.01,74.585,73.72,73.93,98464,0
+CSR.US,D,20240918,000000,74.26,75.33,73.35,74.32,260679,0
+CSR.US,D,20240919,000000,75.23,75.23,73.62,74.19,73578,0
+CSR.US,D,20240920,000000,74,74.4392,73.11,73.17,298513,0
+CSR.US,D,20240923,000000,73.69,74.29,73.47,73.78,83055,0
+CSR.US,D,20240924,000000,73.57,73.985,73.37,73.44,50204,0
+CSR.US,D,20240925,000000,73.35,73.44,72.23,72.88,145144,0
+CSR.US,D,20240926,000000,73.33,73.33,71.64,72.04,145051,0
+CSR.US,D,20240927,000000,72.48,72.88,71.26,71.58,104252,0
+CSR.US,D,20240930,000000,70.9189,71.06,70.02,70.47,77888,0
+CSR.US,D,20241001,000000,70.86,70.88,69.22,70.04,94736,0
+CSR.US,D,20241002,000000,69.63,71.775,69.06,71.59,214820,0
+CSR.US,D,20241003,000000,71.42,71.42,69.91,70.65,60471,0
+CSR.US,D,20241004,000000,70.44,70.44,69.3924,70.01,87703,0
+CSR.US,D,20241007,000000,69.64,69.82,69.06,69.75,35726,0
+CSR.US,D,20241008,000000,69.96,70.06,69.36,70.04,135367,0
+CSR.US,D,20241009,000000,70.02,70.36,69.27,70.26,114989,0
+CSR.US,D,20241010,000000,69.86,70.505,69.35,69.57,141605,0
+CSR.US,D,20241011,000000,69.06,70.08,69.06,69.65,39454,0
+CSR.US,D,20241014,000000,69.67,71.345,69.37,71.1,69121,0
+CSR.US,D,20241015,000000,71.27,72.21,70.77,70.97,113824,0
+CSR.US,D,20241016,000000,71.5,72.3,71.295,72.02,127499,0
+CSR.US,D,20241017,000000,71.87,71.87,69.75,70.04,203501,0
+CSR.US,D,20241018,000000,70.27,71.71,70.0923,71.27,77940,0
+CSR.US,D,20241021,000000,69.89,70.315,69.61,70,130990,0
+CSR.US,D,20241022,000000,69.49,70.535,69.49,70.14,50275,0
+CSR.US,D,20241023,000000,70.04,71.165,68.96,70.7,67197,0
+CSR.US,D,20241024,000000,71.06,71.27,70.02,70.89,57582,0
+CSR.US,D,20241025,000000,70.62,71.61,69.91,70.36,114565,0
+CSR.US,D,20241028,000000,70.99,71.24,70.34,70.95,225549,0
+CSR.US,D,20241029,000000,69,70.485,68.06,69.11,193681,0
+CSR.US,D,20241030,000000,69.5,71.71,69.5,70.88,293906,0
+CSR.US,D,20241031,000000,71.24,71.34,69.64,69.66,153156,0
+CSR.US,D,20241101,000000,69.37,69.815,66.6,66.76,98147,0
+CSR.US,D,20241104,000000,67.04,68.62,67,68.51,104557,0
+CSR.US,D,20241105,000000,68.83,69.345,67.577,69.32,70384,0
+CSR.US,D,20241106,000000,70.95,72.73,69.3,70.5,158234,0
+CSR.US,D,20241107,000000,70.97,72.445,70.7,71.85,100085,0
+CSR.US,D,20241108,000000,72.31,74.71,72.1,74.46,118388,0
+CSR.US,D,20241111,000000,74.35,75.5115,74.35,75.02,94417,0
+CSR.US,D,20241112,000000,74.445,75.57,73.35,73.64,90351,0
+CSR.US,D,20241113,000000,75.145,75.92,73.6601,73.91,73845,0
+CSR.US,D,20241114,000000,73.725,74.4,72.2,72.38,73596,0
+CSR.US,D,20241115,000000,73.03,73.29,72.24,72.52,96732,0
+CSR.US,D,20241118,000000,72.305,72.9,71.43,72.47,78468,0
+CSR.US,D,20241119,000000,71.81,73.9,71.04,73.43,63132,0
+CSR.US,D,20241120,000000,72.915,73.215,71.82,72.55,89145,0
+CSR.US,D,20241121,000000,72.43,73.54,72.35,73.03,51478,0
+CSR.US,D,20241122,000000,73.295,74.5,73.28,73.71,56414,0
+CSR.US,D,20241125,000000,74.17,74.72,73.28,73.28,103765,0
+CSR.US,D,20241126,000000,72.675,73.27,70.3101,72.91,211978,0
+CSR.US,D,20241127,000000,73.37,74,72.74,73.27,123647,0
+CSR.US,D,20241129,000000,73.02,74.1,72.5,72.5,113077,0
+CSR.US,D,20241202,000000,71.77,72.855,71.7,72.39,104256,0
+CSR.US,D,20241203,000000,71.81,72.46,71.11,71.16,81714,0
+CSR.US,D,20241204,000000,70.57,72.055,70.57,70.92,83810,0
+CSR.US,D,20241205,000000,70.742,71.185,70.21,70.23,72225,0
+CSR.US,D,20241206,000000,69.98,70.395,69.64,70,72520,0
+CSR.US,D,20241209,000000,70,71.84,69.7,70.07,116129,0
+CSR.US,D,20241210,000000,69.79,70.975,69.01,69.79,74733,0
+CSR.US,D,20241211,000000,70.09,70.54,69.62,69.63,80139,0
+CSR.US,D,20241212,000000,69.86,70.77,69.4,69.95,95580,0
+CSR.US,D,20241213,000000,69.65,69.66,68.88,69.45,100989,0
+CSR.US,D,20241216,000000,69.425,70.32,69.21,69.35,151278,0
+CSR.US,D,20241217,000000,68.55,69.31,68.175,68.29,110671,0
+CSR.US,D,20241218,000000,68.29,69.355,65.61,65.71,126712,0
+CSR.US,D,20241219,000000,66.29,66.805,64.51,64.75,163105,0
+CSR.US,D,20241220,000000,64.0494,66.88,64.0494,66.01,881127,0
+CSR.US,D,20241223,000000,66.0787,66.0787,65.175,66.03,76457,0
+CSR.US,D,20241224,000000,66.18,66.56,65.48,66.43,28527,0
+CSR.US,D,20241226,000000,66.005,66.47,65.03,66.42,51129,0
+CSR.US,D,20241227,000000,65.99,66.19,65.05,65.88,91428,0
+CSR.US,D,20241230,000000,65.02,65.36,64.33,65.15,77915,0
+CSR.US,D,20241231,000000,65.54,66.59,65.3084,66.15,92207,0
+CSR.US,D,20250102,000000,66.24,66.24,64.49,65.01,71034,0
+CSR.US,D,20250103,000000,65.45,65.68,64.675,65.56,47772,0
+CSR.US,D,20250106,000000,63.8651,65.34,62.57,62.64,83287,0
+CSR.US,D,20250107,000000,62.46,62.755,61.2,61.96,139387,0
+CSR.US,D,20250108,000000,61.92,62.05,61.13,61.47,71480,0
+CSR.US,D,20250110,000000,60.98,61.8299,59.48,60.29,125346,0
+CSR.US,D,20250113,000000,59.67,61.51,59.67,60.82,137118,0
+CSR.US,D,20250114,000000,60.85,61.27,60.49,60.87,62135,0
+CSR.US,D,20250115,000000,62.8,63.62,60.9475,61.47,90691,0
+CSR.US,D,20250116,000000,61.75,62.0476,61.33,61.49,144706,0
+CSR.US,D,20250117,000000,61.31,61.83,60.755,60.98,85618,0
+CSR.US,D,20250121,000000,61.18,62.655,61.12,62.34,72500,0
+CSR.US,D,20250122,000000,62.83,62.83,60.615,60.7,63978,0
+CSR.US,D,20250123,000000,60.61,61.3,60.31,61.21,87673,0
+CSR.US,D,20250124,000000,61.04,61.26,60.655,61.09,54775,0
+CSR.US,D,20250127,000000,61.06,63.41,61.06,62.37,104472,0
+CSR.US,D,20250128,000000,62.02,62.37,61.605,62.01,66264,0
+CSR.US,D,20250129,000000,62.01,62.1,60.41,60.7,56017,0
+CSR.US,D,20250130,000000,61.42,61.6454,60.62,60.99,56527,0
+CSR.US,D,20250131,000000,60.685,61.04,60,60.75,81555,0
+CSR.US,D,20250203,000000,59.88,60.88,59.63,60.87,63973,0
+CSR.US,D,20250204,000000,60.47,61.55,60.395,61.34,107882,0
+CSR.US,D,20250205,000000,61.43,62.57,61.23,62.29,81571,0
+CSR.US,D,20250206,000000,62.3,63.11,62.13,62.29,77589,0
+CSR.US,D,20250207,000000,62.31,62.36,61.033,61.67,60358,0
+CSR.US,D,20250210,000000,61.6,61.85,60.49,61,136595,0
+CSR.US,D,20250211,000000,61.16,61.67,60.81,61.67,47321,0
+CSR.US,D,20250212,000000,61.12,62.19,60.62,61.78,147886,0
+CSR.US,D,20250213,000000,62.365,62.46,61.4425,62.28,37214,0
+CSR.US,D,20250214,000000,63.33,63.7273,62.0275,62.36,108388,0
+CSR.US,D,20250218,000000,62.89,63.19,61.97,62.25,98702,0
+CSR.US,D,20250219,000000,62.43,64.87,61.54,63.79,123101,0
+CSR.US,D,20250220,000000,63.21,65.36,63.21,65.07,74506,0
+CSR.US,D,20250221,000000,65.805,66.17,63.74,64.1,81197,0
+CSR.US,D,20250224,000000,64,64.75,63.72,64.4,76080,0
+CSR.US,D,20250225,000000,64.26,66.02,63.55,65.08,78884,0
+CSR.US,D,20250226,000000,64.42,65.015,63.97,64.88,121516,0
+CSR.US,D,20250227,000000,64.25,65.79,63.69,65.46,79571,0
+CSR.US,D,20250228,000000,65.97,66.44,64.88,66.19,171180,0
+CSR.US,D,20250303,000000,65.585,66.88,65.585,66.04,54888,0
+CSR.US,D,20250304,000000,65.8,66.32,64.72,64.91,57392,0
+CSR.US,D,20250305,000000,64.605,64.968,63.7,64.75,103662,0
+CSR.US,D,20250306,000000,63.965,64.97,63.7,64.75,85855,0
+CSR.US,D,20250307,000000,65.6729,65.98,64.76,65.6,82293,0
+CSR.US,D,20250310,000000,65.42,66,64.54,64.76,73104,0
+CSR.US,D,20250311,000000,65.44,65.49,63.705,64.28,56623,0
+CSR.US,D,20250312,000000,64.005,64.17,62.73,63.54,61660,0
+CSR.US,D,20250313,000000,63.11,63.63,61.64,61.87,101104,0
+CSR.US,D,20250314,000000,61.8971,63.1314,61.445,63.05,67623,0
+CSR.US,D,20250317,000000,63.215,64.25,62.65,64.17,64806,0
+CSR.US,D,20250318,000000,64.05,64.05,62.63,63.79,80044,0
+CSR.US,D,20250319,000000,62.52,64.84,62.52,64.05,82735,0
+CSR.US,D,20250320,000000,63.43,64.64,62.47,64.18,65412,0
+CSR.US,D,20250321,000000,64.28,64.495,63.38,63.78,245840,0
+CSR.US,D,20250324,000000,64.275,64.93,63.86,64.45,58954,0
+CSR.US,D,20250325,000000,63.92,64.52,63.43,63.79,56283,0
+CSR.US,D,20250326,000000,64.46,64.49,63.83,64.15,53839,0
+CSR.US,D,20250327,000000,64.0725,65.2,64.0725,64.67,64171,0
+CSR.US,D,20250328,000000,64.27,64.38,63.18,63.72,90232,0
+CSR.US,D,20250331,000000,63.4,65.48,63.19,64.75,126839,0
+CSR.US,D,20250401,000000,64.975,64.975,63.74,64.31,70685,0
+CSR.US,D,20250402,000000,62.935,64.94,62.935,64.65,53605,0
+CSR.US,D,20250403,000000,63.175,63.4,61.27,61.9,120550,0
+CSR.US,D,20250404,000000,61.81,62.43,59.85,60.22,129503,0
+CSR.US,D,20250407,000000,58.35,61.16,56.9188,57.67,146415,0
+CSR.US,D,20250408,000000,58.655,59.5,55.24,56.21,95449,0
+CSR.US,D,20250409,000000,54.81,59.23,54.13,58.44,90654,0
+CSR.US,D,20250410,000000,57.835,58.42,55.06,56.92,133810,0
+CSR.US,D,20250411,000000,55.68,58.1152,55.14,56.98,89414,0
+CSR.US,D,20250414,000000,57.365,59.8399,57.295,58,157150,0
+CSR.US,D,20250415,000000,57.705,59.11,56.65,57.27,149389,0
+CSR.US,D,20250416,000000,59.52,59.52,56.99,57.55,108054,0
+CSR.US,D,20250417,000000,58.11,59.165,57.41,57.75,88454,0
+CSR.US,D,20250421,000000,58.41,59.81,57.7053,58.65,214753,0
+CSR.US,D,20250422,000000,60,61.49,58.8,60.25,183894,0
+CSR.US,D,20250423,000000,62.06,62.06,59.78,59.89,86628,0
+CSR.US,D,20250424,000000,58.89,60.62,58.35,59.68,88536,0
+CSR.US,D,20250425,000000,59.51,59.8602,58.59,59.52,86729,0
+CSR.US,D,20250428,000000,59.51,60.69,59.34,60.24,78995,0
+CSR.US,D,20250429,000000,60.66,61.385,59.58,60.4,113137,0
+CSR.US,D,20250430,000000,60.13,61.2175,56.19,60.36,80923,0
+CSR.US,D,20250501,000000,59.645,60.605,59.5,60.13,114821,0
+CSR.US,D,20250502,000000,61.25,62.12,60.67,61.42,77123,0
+CSR.US,D,20250505,000000,61.13,61.765,60.0317,61.05,80864,0
+CSR.US,D,20250506,000000,60.54,61.43,60.4,60.95,74873,0
+CSR.US,D,20250507,000000,60.76,61.62,60.275,60.64,85025,0
+CSR.US,D,20250508,000000,60.4,61.1,59.51,60.55,65163,0
+CSR.US,D,20250509,000000,60.41,61.43,60.31,61.38,69086,0
+CSR.US,D,20250512,000000,60.6366,62.62,60.6366,61.35,82250,0
+CSR.US,D,20250513,000000,61.34,61.34,59.75,59.9,69379,0
+CSR.US,D,20250514,000000,59.06,60.035,58.695,59.06,55998,0
+CSR.US,D,20250515,000000,59.41,63.59,59.41,63.07,160224,0
+CSR.US,D,20250516,000000,63.27,63.37,61.84,63.3,125698,0
+CSR.US,D,20250519,000000,62.36,64.02,62.35,64,99432,0
+CSR.US,D,20250520,000000,63.765,64.58,63.58,64.25,89356,0
+CSR.US,D,20250521,000000,63.34,64.205,61.96,62.08,260690,0
+CSR.US,D,20250522,000000,62.56,62.56,60.15,61.38,102977,0
+CSR.US,D,20250523,000000,60.81,61.29,60.15,61.16,82423,0
+CSR.US,D,20250527,000000,61.69,63.03,61.22,62.51,144821,0
+CSR.US,D,20250528,000000,62.65,62.72,61.39,62.31,80397,0
+CSR.US,D,20250529,000000,63,64.1,60.91,63.03,77603,0
+CSR.US,D,20250530,000000,62.4,63.89,61.9,63.75,192581,0
+CSR.US,D,20250602,000000,62.63,64.125,62.335,63.85,107338,0
+CSR.US,D,20250603,000000,63.93,63.93,63.105,63.71,120568,0
+CSR.US,D,20250604,000000,62.745,63.92,62.6781,63.8,74430,0
+CSR.US,D,20250605,000000,63.57,63.995,63.215,63.66,161604,0
+CSR.US,D,20250606,000000,64.5,64.5,63.36,63.85,68785,0
+CSR.US,D,20250609,000000,63.85,64.99,62.855,64.99,101589,0
+CSR.US,D,20250610,000000,66.445,66.445,64.855,65.22,114702,0
+CSR.US,D,20250611,000000,65.58,65.605,63.69,64.24,67737,0
+CSR.US,D,20250612,000000,63.89,64.84,63.77,64.75,54939,0
+CSR.US,D,20250613,000000,65.15,65.15,63.08,63.52,58503,0
+CSR.US,D,20250616,000000,63.925,64.06,62.285,62.57,83858,0
+CSR.US,D,20250617,000000,63.3014,63.3014,61.97,62.4,64363,0
+CSR.US,D,20250618,000000,63.015,63.46,62.15,62.55,92642,0
+CSR.US,D,20250620,000000,62.4308,63.28,61.63,62.31,199620,0
+CSR.US,D,20250623,000000,63.62,63.795,61.985,62.83,81922,0
+CSR.US,D,20250624,000000,62.66,63.575,61.87,62.15,211811,0
+CSR.US,D,20250625,000000,62.725,62.725,60.26,60.69,155206,0
+CSR.US,D,20250626,000000,60.4833,61.53,60.3,61.53,124786,0
+CSR.US,D,20250627,000000,60.74,61.675,59.91,60.06,201330,0
+CSR.US,D,20250630,000000,60.67,60.67,59.06,60.19,81238,0
+CSR.US,D,20250701,000000,59.9,61.145,59.8,60.28,81215,0
+CSR.US,D,20250702,000000,60.57,60.93,59.78,60.92,107695,0
+CSR.US,D,20250703,000000,60.65,61.43,60.65,61.09,33958,0
+CSR.US,D,20250707,000000,60.92,61.2,60.16,60.53,73084,0
+CSR.US,D,20250708,000000,60.8342,61.11,60,60.23,145551,0
+CSR.US,D,20250709,000000,60.44,60.9,59.53,59.89,224125,0
+CSR.US,D,20250710,000000,59.875,60.9356,59.54,60.3,153115,0
+CSR.US,D,20250711,000000,59.995,60.35,59.395,60.08,108770,0
+CSR.US,D,20250714,000000,60.27,60.595,59.715,60.35,109749,0
+CSR.US,D,20250715,000000,60.005,60.53,59.28,59.44,163189,0
+CSR.US,D,20250716,000000,59.68,59.985,59.25,59.69,88380,0
+CSR.US,D,20250717,000000,60.36,60.6101,59,59.16,109297,0
+CSR.US,D,20250718,000000,59.01,59.78,58.595,58.76,105958,0
+CSR.US,D,20250721,000000,59.535,59.62,58.57,58.93,83757,0
+CSR.US,D,20250722,000000,58.54,59.6,58.36,59.17,89828,0
+CSR.US,D,20250723,000000,58.8,59.365,58.3333,58.51,87435,0
+CSR.US,D,20250724,000000,58.31,58.415,57.33,57.68,105192,0
+CSR.US,D,20250725,000000,57.36,57.94,57.27,57.6,78546,0
+CSR.US,D,20250728,000000,58.275,58.275,56.4,56.4,80550,0
+CSR.US,D,20250729,000000,56.36,57.23,56.36,57.08,99061,0
+CSR.US,D,20250730,000000,57.83,57.83,55.19,55.71,88423,0
+CSR.US,D,20250731,000000,55.28,55.4599,54.29,54.43,106457,0
+CSR.US,D,20250801,000000,55.05,55.05,53.045,54.2,169417,0
+CSR.US,D,20250804,000000,54.0402,54.72,54.0402,54.42,114319,0
+CSR.US,D,20250805,000000,55.54,56.71,52.76,53.97,214602,0
+CSR.US,D,20250806,000000,53.88,54.68,52.83,53.18,161513,0
+CSR.US,D,20250807,000000,54.5,54.9151,53.22,54.02,109620,0
+CSR.US,D,20250808,000000,53.79,54.55,53.48,53.51,76795,0
+CSR.US,D,20250811,000000,53.625,54.31,53,53.67,128760,0
+CSR.US,D,20250812,000000,54.2938,55.29,53.74,55.08,98830,0
+CSR.US,D,20250813,000000,55.315,56.33,55.21,56.02,111997,0
+CSR.US,D,20250814,000000,56.01,56.01,54.88,54.96,74194,0
+CSR.US,D,20250815,000000,54.725,55.47,54.615,55.34,86626,0
+CSR.US,D,20250818,000000,55.605,55.605,55.19,55.19,102829,0
+CSR.US,D,20250819,000000,55.67,56.56,55.48,56.46,100414,0
+CSR.US,D,20250820,000000,56.87,57.11,56.24,56.5,99380,0
+CSR.US,D,20250821,000000,56.135,56.81,56.04,56.75,86086,0
+CSR.US,D,20250822,000000,57.29,58.685,56.21,58.17,140780,0
+CSR.US,D,20250825,000000,58.02,58.97,57.28,57.41,65453,0
+CSR.US,D,20250826,000000,57.1749,57.56,57,57.35,91092,0
+CSR.US,D,20250827,000000,57.865,58.38,57.22,58.2,76450,0
+CSR.US,D,20250828,000000,58.24,58.75,57.69,58.72,71588,0
+CSR.US,D,20250829,000000,58.775,59.55,58.775,59.5,82199,0
+CSR.US,D,20250902,000000,59.06,59.6805,57.96,58.34,181077,0
+CSR.US,D,20250903,000000,57.95,58.93,57.065,58.87,96930,0
+CSR.US,D,20250904,000000,58.75,59.95,58.75,59.67,86509,0
+CSR.US,D,20250905,000000,60,60.91,59.95,60.5,140651,0
+CSR.US,D,20250908,000000,60.3073,60.715,59.655,60.53,93419,0
+CSR.US,D,20250909,000000,60.29,60.825,59.29,59.62,89184,0
+CSR.US,D,20250910,000000,59.86,60.26,57.77,57.99,109049,0
+CSR.US,D,20250911,000000,57.92,59.27,57.57,59.22,83574,0
+CSR.US,D,20250912,000000,59.25,59.25,58.08,58.42,58358,0
+CSR.US,D,20250915,000000,59.155,59.155,57.29,57.45,95442,0
+CSR.US,D,20250916,000000,57.19,57.69,56.94,57,70454,0
+CSR.US,D,20250917,000000,57.73,58.775,57.04,57.31,115274,0
+CSR.US,D,20250918,000000,58.18,58.69,57.16,58.2,111707,0
+CSR.US,D,20250919,000000,57.935,58.92,57.825,58.33,253893,0
+CSR.US,D,20250922,000000,59.09,59.09,57.615,58.48,109901,0
+CSR.US,D,20250923,000000,58.44,58.975,57.94,58.64,96160,0
+CSR.US,D,20250924,000000,58.49,58.635,57.86,58.19,101312,0
+CSR.US,D,20250925,000000,59.0325,59.0325,57.6507,57.8,127448,0
+CSR.US,D,20250926,000000,57.8626,58.84,57.501,58.7,132573,0
+CSR.US,D,20250929,000000,57.233,57.83,56.9075,57.61,128643,0
+CSR.US,D,20250930,000000,57.6,58.97,56.9075,58.9,134220,0
+CSR.US,D,20251001,000000,58.65,59.82,58.2,58.74,111404,0
+CSR.US,D,20251002,000000,59.035,59.035,58.345,58.77,132390,0
+CSR.US,D,20251003,000000,59.115,59.81,58.6521,59.01,103966,0
+CSR.US,D,20251006,000000,58.63,59.27,57.11,57.41,154278,0
+CSR.US,D,20251007,000000,57.35,59.27,56.925,59.02,169320,0
+CSR.US,D,20251008,000000,59.15,59.21,58.4,58.94,94736,0
+CSR.US,D,20251009,000000,59.19,59.425,58.21,58.79,124074,0
+CSR.US,D,20251010,000000,58.5497,59.65,57.7,58.04,221460,0
+CSR.US,D,20251013,000000,58.5,59.315,56.61,58.76,182976,0
+CSR.US,D,20251014,000000,58.3,59.12,57.995,58.93,160675,0
+CSR.US,D,20251015,000000,58.525,60.05,58.2861,59.86,180236,0
+CSR.US,D,20251016,000000,59.99,61.16,59.78,60.61,157014,0
+CSR.US,D,20251017,000000,60.725,61.27,59.81,60.25,183909,0
+CSR.US,D,20251020,000000,60.655,61.015,60.06,60.58,69774,0
+CSR.US,D,20251021,000000,59.444,61.02,59.444,59.92,96648,0
+CSR.US,D,20251022,000000,60.5,60.75,59.345,59.87,61996,0
+CSR.US,D,20251023,000000,60.07,60.07,58.63,59.55,100116,0
+CSR.US,D,20251024,000000,59.715,59.88,58.68,59.64,86757,0
+CSR.US,D,20251027,000000,60.285,60.3,58.835,60.22,99862,0
+CSR.US,D,20251028,000000,59.585,60.42,59.585,59.97,81713,0
+CSR.US,D,20251029,000000,58.851,59.74,58.15,58.6,187805,0
+CSR.US,D,20251030,000000,58.55,59.37,58.4,59.25,110571,0
+CSR.US,D,20251031,000000,59.025,59.43,58.72,59.25,102318,0
+CSR.US,D,20251103,000000,58.875,59.22,58.275,59,131157,0
+CSR.US,D,20251104,000000,59.015,60.87,58.01,60.37,162421,0
+CSR.US,D,20251105,000000,60.35,60.47,59.455,59.84,106564,0
+CSR.US,D,20251106,000000,58.92,60.11,58.92,60,118425,0
+CSR.US,D,20251107,000000,60.215,60.84,59.4,59.82,164354,0
+CSR.US,D,20251110,000000,59.83,60.11,58.74,58.74,94128,0
+CSR.US,D,20251111,000000,59.4,66.78,58.7,65.99,527209,0
+CSR.US,D,20251112,000000,64.62,67.12,63.4201,66.72,535518,0
+CSR.US,D,20251113,000000,66.76,69.15,65.29,65.3,465654,0
+CSR.US,D,20251114,000000,64.86,67.52,63.21,66.87,366125,0
+CSR.US,D,20251117,000000,66.5,68.23,66.46,66.49,170086,0
+CSR.US,D,20251118,000000,66.105,67.4,65.2501,67,119811,0
+CSR.US,D,20251119,000000,66.5,67.7,66.5,67.23,143482,0
+CSR.US,D,20251120,000000,67.23,67.93,66.61,66.63,177241,0
+CSR.US,D,20251121,000000,66.655,67.62,66.48,66.7,112385,0
+CSR.US,D,20251124,000000,66.5,67.46,65.02,66.68,111372,0
+CSR.US,D,20251125,000000,67.19,68.1,66.52,66.59,236642,0
+CSR.US,D,20251126,000000,66.85,67.85,66.13,66.61,188783,0
+CSR.US,D,20251128,000000,66.41,67.13,66.13,66.76,48218,0
+CSR.US,D,20251201,000000,66.96,67.14,65.92,66.07,102855,0
+CSR.US,D,20251202,000000,66.19,66.53,65.43,65.81,95372,0
+CSR.US,D,20251203,000000,65.61,66.655,65.35,66.05,123788,0
+CSR.US,D,20251204,000000,66.2132,66.83,64.53,64.65,204379,0
+CSR.US,D,20251205,000000,64.535,65.215,63.6,63.7,191445,0
+CSR.US,D,20251208,000000,63.6,63.8,61.81,62.01,197953,0
+CSR.US,D,20251209,000000,63.175,63.175,60.64,61.02,206476,0
+CSR.US,D,20251210,000000,60.54,61.995,60.54,61.28,245134,0
+CSR.US,D,20251211,000000,62,64.4,61.5701,64.22,183703,0
+CSR.US,D,20251212,000000,64.51,66.275,63.89,65.5,492186,0
+CSR.US,D,20251215,000000,64.827,65.95,64.49,64.84,196792,0
+CSR.US,D,20251216,000000,64.5,64.945,63.59,64.42,179835,0
+CSR.US,D,20251217,000000,64.48,65.98,64.45,65.63,282038,0
+CSR.US,D,20251218,000000,65.97,67.13,65.0719,66.27,224282,0
+CSR.US,D,20251219,000000,65.85,67.14,65.03,65.34,498237,0
+CSR.US,D,20251222,000000,65.06,65.93,64.01,65.5,152675,0
+CSR.US,D,20251223,000000,65.91,67.11,65.42,66.75,134987,0
+CSR.US,D,20251224,000000,67.7,67.855,65,67,55217,0
+CSR.US,D,20251226,000000,66.68,67.4,66.36,67.21,50347,0
+CSR.US,D,20251229,000000,66.63,68.01,65.8319,67.73,97622,0
+CSR.US,D,20251230,000000,67.08,67.5156,65.84,66.51,123632,0
+CSR.US,D,20251231,000000,67.365,67.43,64.92,66.72,108566,0
+CSR.US,D,20260102,000000,66.53,67.07,65.44,66.97,84065,0
+CSR.US,D,20260105,000000,66.98,67.23,65.32,65.32,212255,0
+CSR.US,D,20260106,000000,64.48,67.13,64.48,66.34,194440,0
+CSR.US,D,20260107,000000,67.6571,67.6571,65.57,66.98,84659,0
+CSR.US,D,20260108,000000,66.725,68.19,66.03,67,220326,0
+CSR.US,D,20260109,000000,67.025,67.3,64.92,66.58,157201,0
+CSR.US,D,20260112,000000,66.745,67.74,65.75,65.84,98466,0
+CSR.US,D,20260113,000000,65.89,66.145,64.82,64.96,119521,0
+CSR.US,D,20260114,000000,65.055,66.1,64.32,65.29,126460,0
+CSR.US,D,20260115,000000,64.98,65.8299,64.57,64.63,103690,0
+CSR.US,D,20260116,000000,64.39,65.04,64.19,64.69,107584,0
+CSR.US,D,20260120,000000,63.8,64.8748,63.53,64.6,178202,0
+CSR.US,D,20260121,000000,64.98,65.4975,64.52,64.85,182866,0
+CSR.US,D,20260122,000000,64.76,65.275,64.57,64.83,139040,0
+CSR.US,D,20260123,000000,64.565,65.3,63.55,64.1,122632,0
+CSR.US,D,20260126,000000,64.65,65.255,63.66,63.86,127055,0
+CSR.US,D,20260127,000000,64.05,64.44,63.41,64.36,110246,0
+CSR.US,D,20260128,000000,64.4,66.25,63.75,63.97,178197,0
+CSR.US,D,20260129,000000,64.625,64.8,63.84,64.34,115076,0
+CSR.US,D,20260130,000000,63.86,64.625,63.475,64.27,136116,0
+CSR.US,D,20260202,000000,64.17,64.77,63.52,63.83,88725,0
+CSR.US,D,20260203,000000,64.555,64.56,63.55,64.18,97905,0
+CSR.US,D,20260204,000000,64.6,65.32,63.95,64,59501,0
+CSR.US,D,20260205,000000,63.935,64.48,63.75,64.27,103464,0
+CSR.US,D,20260206,000000,64.435,64.62,63.93,64.25,75012,0
+CSR.US,D,20260209,000000,65.12,65.12,63.67,64.17,60312,0
+CSR.US,D,20260210,000000,64.33,64.97,64.035,64.81,70013,0
+CSR.US,D,20260211,000000,64.54,65.1,64.26,64.44,99097,0
+CSR.US,D,20260212,000000,64.56,64.795,62.36,62.77,105339,0
+CSR.US,D,20260213,000000,63.545,63.77,62.31,63.57,80417,0
+CSR.US,D,20260217,000000,63.785,63.99,62.69,62.87,233502,0
+CSR.US,D,20260218,000000,63.04,65.095,62,63.52,279133,0
diff --git a/daily/us/nyse stocks/1/csre.us.txt b/daily/us/nyse stocks/1/csre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..57ef919e298d48e1ba2088b149d9a1f9e71e07d2
--- /dev/null
+++ b/daily/us/nyse stocks/1/csre.us.txt	
@@ -0,0 +1,259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSRE.US,D,20250207,000000,25.4753,25.4753,25.4114,25.4114,2792,0
+CSRE.US,D,20250210,000000,25.37,25.49,25.37,25.427,53694,0
+CSRE.US,D,20250211,000000,25.46,25.5405,25.46,25.5405,399,0
+CSRE.US,D,20250212,000000,25.36,25.45,25.36,25.4072,50846,0
+CSRE.US,D,20250213,000000,25.65,25.6586,25.46,25.6586,776,0
+CSRE.US,D,20250214,000000,25.75,25.78,25.5251,25.5251,500,0
+CSRE.US,D,20250218,000000,25.5831,25.62,25.56,25.6004,109505,0
+CSRE.US,D,20250219,000000,25.51,25.5246,25.4835,25.5246,2885,0
+CSRE.US,D,20250220,000000,25.54,25.6996,25.5299,25.6996,100861,0
+CSRE.US,D,20250221,000000,25.66,25.71,25.4888,25.4888,5145,0
+CSRE.US,D,20250224,000000,25.57,25.66,25.57,25.66,102693,0
+CSRE.US,D,20250225,000000,25.94,25.9494,25.83,25.9494,699,0
+CSRE.US,D,20250226,000000,25.94,25.94,25.7007,25.7007,1987,0
+CSRE.US,D,20250227,000000,25.83,25.93,25.75,25.8505,34825,0
+CSRE.US,D,20250228,000000,26.02,26.0262,25.85,26.0262,1196,0
+CSRE.US,D,20250303,000000,26.3462,26.38,26.21,26.2579,1648,0
+CSRE.US,D,20250304,000000,26.13,26.19,25.9682,25.9682,3664,0
+CSRE.US,D,20250305,000000,25.8494,26.25,25.8494,26.24,4362,0
+CSRE.US,D,20250306,000000,25.67,25.73,25.55,25.5689,16001,0
+CSRE.US,D,20250307,000000,25.72,25.76,25.53,25.7377,23071,0
+CSRE.US,D,20250310,000000,25.82,25.82,25.5,25.5507,2570,0
+CSRE.US,D,20250311,000000,25.525,25.54,25.25,25.2899,2276,0
+CSRE.US,D,20250312,000000,25.37,25.37,25.14,25.146,9705,0
+CSRE.US,D,20250313,000000,25.19,25.2,24.79,24.8052,3626,0
+CSRE.US,D,20250314,000000,24.95,25.2662,24.9499,25.2662,1811,0
+CSRE.US,D,20250317,000000,25.49,25.68,25.48,25.68,1666,0
+CSRE.US,D,20250318,000000,25.78,25.78,25.5235,25.59,8077,0
+CSRE.US,D,20250319,000000,25.654,25.6996,25.6,25.61,6594,0
+CSRE.US,D,20250320,000000,25.51,25.86,25.51,25.5737,485,0
+CSRE.US,D,20250321,000000,25.46,25.5,25.3609,25.3609,1574,0
+CSRE.US,D,20250324,000000,25.46,25.71,25.46,25.69,12621,0
+CSRE.US,D,20250325,000000,25.425,25.62,25.37,25.3889,20082,0
+CSRE.US,D,20250326,000000,25.48,25.52,25.41,25.4848,6464,0
+CSRE.US,D,20250327,000000,25.6221,25.725,25.395,25.4686,4444,0
+CSRE.US,D,20250328,000000,25.26,25.3343,25.1589,25.3343,1568,0
+CSRE.US,D,20250331,000000,25.43,25.55,25.41,25.52,3366,0
+CSRE.US,D,20250401,000000,25.5488,25.56,25.3385,25.56,7647,0
+CSRE.US,D,20250402,000000,25.58,25.66,25.5099,25.66,2649,0
+CSRE.US,D,20250403,000000,25.27,25.3601,25.0705,25.0705,4209,0
+CSRE.US,D,20250404,000000,24.45,24.91,23.985,23.985,17536,0
+CSRE.US,D,20250407,000000,23.16,24.31,22.96,23.3086,55938,0
+CSRE.US,D,20250408,000000,23.476,23.7,22.46,22.69,18719,0
+CSRE.US,D,20250409,000000,22.42,27.34,22.22,24.0072,54799,0
+CSRE.US,D,20250410,000000,23.74,23.84,23.0999,23.4646,14438,0
+CSRE.US,D,20250411,000000,23.22,23.82,23.22,23.82,12841,0
+CSRE.US,D,20250414,000000,24.05,24.3026,24.05,24.28,10627,0
+CSRE.US,D,20250415,000000,24.44,24.46,24.295,24.295,2983,0
+CSRE.US,D,20250416,000000,24.44,24.5401,24.21,24.37,6545,0
+CSRE.US,D,20250417,000000,24.66,24.89,24.66,24.73,11000,0
+CSRE.US,D,20250421,000000,24.56,24.56,23.98,24.235,3432,0
+CSRE.US,D,20250422,000000,24.61,24.8,24.39,24.74,7744,0
+CSRE.US,D,20250423,000000,24.85,25.05,24.6,24.7,4593,0
+CSRE.US,D,20250424,000000,24.55,24.85,24.55,24.72,7372,0
+CSRE.US,D,20250425,000000,24.67,24.76,24.67,24.76,4370,0
+CSRE.US,D,20250428,000000,24.9,25.41,24.71,24.945,7315,0
+CSRE.US,D,20250429,000000,25.05,25.24,24.97,25.11,6954,0
+CSRE.US,D,20250430,000000,25.03,25.44,25.03,25.405,6742,0
+CSRE.US,D,20250501,000000,25.49,25.77,25.4581,25.55,44743,0
+CSRE.US,D,20250502,000000,26.055,26.06,25.7,25.7668,6315,0
+CSRE.US,D,20250505,000000,25.81,25.828,25.725,25.75,24375,0
+CSRE.US,D,20250506,000000,25.6752,25.6752,25.54,25.58,5101,0
+CSRE.US,D,20250507,000000,25.64,25.72,25.5499,25.57,5947,0
+CSRE.US,D,20250508,000000,25.5462,25.98,25.4,25.41,57403,0
+CSRE.US,D,20250509,000000,25.3276,25.5899,25.3276,25.54,46212,0
+CSRE.US,D,20250512,000000,25.5204,25.61,25.43,25.5,5018,0
+CSRE.US,D,20250513,000000,25.6,25.6,25.15,25.24,25463,0
+CSRE.US,D,20250514,000000,25.04,25.1,24.91,25.02,17323,0
+CSRE.US,D,20250515,000000,25.1976,25.48,25.1976,25.48,4851,0
+CSRE.US,D,20250516,000000,25.52,25.81,25.52,25.81,15208,0
+CSRE.US,D,20250519,000000,25.68,26.1,25.68,25.899,4889,0
+CSRE.US,D,20250520,000000,25.83,25.89,25.78,25.8259,6282,0
+CSRE.US,D,20250521,000000,25.65,25.7055,25.285,25.29,12718,0
+CSRE.US,D,20250522,000000,25.2,25.75,24.98,25.13,21671,0
+CSRE.US,D,20250523,000000,25.04,25.31,25.04,25.2499,7902,0
+CSRE.US,D,20250527,000000,25.31,25.93,25.31,25.61,13192,0
+CSRE.US,D,20250528,000000,25.5194,25.59,25.41,25.56,55782,0
+CSRE.US,D,20250529,000000,25.72,26.06,25.59,25.73,21851,0
+CSRE.US,D,20250530,000000,25.66,26.37,25.66,25.8172,30805,0
+CSRE.US,D,20250602,000000,25.54,26.04,25.4315,25.89,22685,0
+CSRE.US,D,20250603,000000,25.76,25.83,25.67,25.81,46429,0
+CSRE.US,D,20250604,000000,25.64,26.1,25.64,25.81,10764,0
+CSRE.US,D,20250605,000000,25.65,25.91,25.65,25.81,30814,0
+CSRE.US,D,20250606,000000,25.94,25.99,25.7812,25.92,36474,0
+CSRE.US,D,20250609,000000,25.8,26.03,25.77,25.905,38366,0
+CSRE.US,D,20250610,000000,26.1,26.71,25.91,26.11,37836,0
+CSRE.US,D,20250611,000000,26.15,26.15,25.84,25.93,32679,0
+CSRE.US,D,20250612,000000,25.96,26.27,25.85,26.02,101893,0
+CSRE.US,D,20250613,000000,25.943,25.943,25.67,25.82,49447,0
+CSRE.US,D,20250616,000000,26.04,26.16,25.84,25.895,10032,0
+CSRE.US,D,20250617,000000,25.775,26.0191,25.7628,25.85,22531,0
+CSRE.US,D,20250618,000000,25.91,26.46,25.87,25.98,25885,0
+CSRE.US,D,20250620,000000,26.04,26.14,25.95,25.96,17000,0
+CSRE.US,D,20250623,000000,26.17,26.32,25.98,26.32,52572,0
+CSRE.US,D,20250624,000000,26.2,26.48,26.1999,26.36,34679,0
+CSRE.US,D,20250625,000000,25.99,26.27,25.82,25.82,22944,0
+CSRE.US,D,20250626,000000,25.595,25.79,25.595,25.76,21608,0
+CSRE.US,D,20250627,000000,25.59,25.89,25.55,25.61,9882,0
+CSRE.US,D,20250630,000000,25.396,25.88,25.396,25.805,20040,0
+CSRE.US,D,20250701,000000,25.73,26.06,25.73,25.9304,12961,0
+CSRE.US,D,20250702,000000,25.82,26.12,25.77,25.945,14151,0
+CSRE.US,D,20250703,000000,25.95,26.16,25.92,26.06,28317,0
+CSRE.US,D,20250707,000000,26.0293,26.0293,25.7781,25.84,46651,0
+CSRE.US,D,20250708,000000,25.7859,26.47,25.67,25.8,32723,0
+CSRE.US,D,20250709,000000,25.83,25.95,25.76,25.83,60434,0
+CSRE.US,D,20250710,000000,25.93,26.5,25.83,25.96,34874,0
+CSRE.US,D,20250711,000000,25.8,26.07,25.65,25.92,47313,0
+CSRE.US,D,20250714,000000,26.31,26.4,25.96,26.13,29494,0
+CSRE.US,D,20250715,000000,26.155,26.209,25.83,25.9,116075,0
+CSRE.US,D,20250716,000000,26.0192,26.35,25.93,26.14,44966,0
+CSRE.US,D,20250717,000000,26.13,26.44,26.01,26.085,50619,0
+CSRE.US,D,20250718,000000,26.14,26.48,26.07,26.18,10986,0
+CSRE.US,D,20250721,000000,26.45,26.55,26.17,26.23,20396,0
+CSRE.US,D,20250722,000000,26.34,26.86,26.34,26.6252,88981,0
+CSRE.US,D,20250723,000000,26.56,26.93,26.53,26.56,57062,0
+CSRE.US,D,20250724,000000,26.6,26.6489,26.5267,26.5267,11803,0
+CSRE.US,D,20250725,000000,26.34,26.72,26.26,26.446,17873,0
+CSRE.US,D,20250728,000000,26.3,27.11,26.04,26.04,8777,0
+CSRE.US,D,20250729,000000,26.08,26.71,26.06,26.46,22124,0
+CSRE.US,D,20250730,000000,26.41,26.41,25.86,25.97,9967,0
+CSRE.US,D,20250731,000000,25.86,25.95,25.62,25.62,47017,0
+CSRE.US,D,20250801,000000,25.73,26.325,25.54,25.73,39977,0
+CSRE.US,D,20250804,000000,25.75,25.969,25.6915,25.8216,59311,0
+CSRE.US,D,20250805,000000,25.89,26.87,25.73,25.93,44339,0
+CSRE.US,D,20250806,000000,25.92,25.97,25.66,25.66,129307,0
+CSRE.US,D,20250807,000000,25.8,26.51,25.66,25.822,58917,0
+CSRE.US,D,20250808,000000,25.6793,25.804,25.515,25.58,14977,0
+CSRE.US,D,20250811,000000,25.6,25.64,25.4,25.4,32073,0
+CSRE.US,D,20250812,000000,25.4325,25.57,25.31,25.57,37203,0
+CSRE.US,D,20250813,000000,25.5769,25.945,25.51,25.77,53208,0
+CSRE.US,D,20250814,000000,25.67,25.78,25.4,25.6853,17414,0
+CSRE.US,D,20250815,000000,25.52,25.76,25.52,25.6279,6738,0
+CSRE.US,D,20250818,000000,25.63,25.6953,25.4,25.4,14339,0
+CSRE.US,D,20250819,000000,25.56,26.4,25.56,25.83,66946,0
+CSRE.US,D,20250820,000000,25.96,26.17,25.7,25.86,90138,0
+CSRE.US,D,20250821,000000,25.775,26.16,25.775,25.79,72097,0
+CSRE.US,D,20250822,000000,26.0092,26.45,26.0092,26.18,31973,0
+CSRE.US,D,20250825,000000,26.16,26.2,26.0355,26.13,52464,0
+CSRE.US,D,20250826,000000,26.08,26.92,25.98,26.04,27655,0
+CSRE.US,D,20250827,000000,26.0469,26.2,25.92,26.13,29075,0
+CSRE.US,D,20250828,000000,26.085,26.12,25.95,26.06,18286,0
+CSRE.US,D,20250829,000000,26.08,26.16,26.03,26.107,24100,0
+CSRE.US,D,20250902,000000,25.95,26.23,25.58,25.75,48380,0
+CSRE.US,D,20250903,000000,25.69,25.92,25.6,25.65,83443,0
+CSRE.US,D,20250904,000000,25.755,25.79,25.595,25.79,25250,0
+CSRE.US,D,20250905,000000,26.01,26.12,25.879,26.033,123872,0
+CSRE.US,D,20250908,000000,25.87,25.89,25.65,25.82,11442,0
+CSRE.US,D,20250909,000000,25.73,25.835,25.73,25.777,12376,0
+CSRE.US,D,20250910,000000,25.93,26.01,25.81,25.8732,9330,0
+CSRE.US,D,20250911,000000,25.99,26.275,25.935,26.2339,8269,0
+CSRE.US,D,20250912,000000,26.19,26.23,26.12,26.1593,10159,0
+CSRE.US,D,20250915,000000,26.27,26.27,26.02,26.13,17418,0
+CSRE.US,D,20250916,000000,26.02,26.25,25.87,26.25,378036,0
+CSRE.US,D,20250917,000000,25.96,26.22,25.82,25.873,11579,0
+CSRE.US,D,20250918,000000,25.87,25.97,25.8117,25.91,15846,0
+CSRE.US,D,20250919,000000,25.84,25.9413,25.8,25.804,7830,0
+CSRE.US,D,20250922,000000,25.64,25.93,25.64,25.92,30138,0
+CSRE.US,D,20250923,000000,26.01,26.1984,25.93,26.01,11524,0
+CSRE.US,D,20250924,000000,26.08,26.08,25.855,25.86,11772,0
+CSRE.US,D,20250925,000000,25.84,25.92,25.785,25.79,26000,0
+CSRE.US,D,20250926,000000,25.9686,26.043,25.71,26.043,15741,0
+CSRE.US,D,20250929,000000,25.8,25.92,25.79,25.89,31308,0
+CSRE.US,D,20250930,000000,25.9,26.05,25.8529,26.05,39385,0
+CSRE.US,D,20251001,000000,25.98,26.505,25.975,26.06,18517,0
+CSRE.US,D,20251002,000000,25.9498,26,25.81,25.9198,11375,0
+CSRE.US,D,20251003,000000,26.11,26.1799,25.95,25.95,26864,0
+CSRE.US,D,20251006,000000,25.95,26.02,25.81,25.8873,23970,0
+CSRE.US,D,20251007,000000,25.7888,25.83,25.66,25.6978,14390,0
+CSRE.US,D,20251008,000000,25.58,25.7799,25.58,25.6197,31248,0
+CSRE.US,D,20251009,000000,25.61,25.71,25.585,25.585,28192,0
+CSRE.US,D,20251010,000000,25.51,25.57,25.09,25.165,37786,0
+CSRE.US,D,20251013,000000,25.24,25.37,25.22,25.37,52052,0
+CSRE.US,D,20251014,000000,25.32,25.66,25.1895,25.5734,33681,0
+CSRE.US,D,20251015,000000,25.71,26.44,25.71,25.8946,48073,0
+CSRE.US,D,20251016,000000,25.87,26.009,25.82,25.8249,13135,0
+CSRE.US,D,20251017,000000,25.819,25.945,25.8,25.9398,21913,0
+CSRE.US,D,20251020,000000,26.01,26.17,25.9724,26.1228,16762,0
+CSRE.US,D,20251021,000000,26.0794,26.2254,26.05,26.1377,17481,0
+CSRE.US,D,20251022,000000,26.21,26.26,26.0948,26.185,10118,0
+CSRE.US,D,20251023,000000,26.06,27.01,26.0206,26.23,24960,0
+CSRE.US,D,20251024,000000,26.3,26.41,26.2,26.3205,20158,0
+CSRE.US,D,20251027,000000,26.19,26.44,26.19,26.3589,38547,0
+CSRE.US,D,20251028,000000,26.2,26.2,25.89,25.935,41509,0
+CSRE.US,D,20251029,000000,25.69,25.69,25.3099,25.34,16552,0
+CSRE.US,D,20251030,000000,25.34,25.61,25.34,25.45,27071,0
+CSRE.US,D,20251031,000000,25.27,25.61,25.27,25.5506,73185,0
+CSRE.US,D,20251103,000000,25.26,25.6,25.25,25.5654,49123,0
+CSRE.US,D,20251104,000000,25.56,25.7799,25.48,25.69,94227,0
+CSRE.US,D,20251105,000000,25.62,25.89,25.6,25.7494,128449,0
+CSRE.US,D,20251106,000000,25.645,25.78,25.6151,25.6595,86199,0
+CSRE.US,D,20251107,000000,25.82,26.1298,25.8199,26.1298,10343,0
+CSRE.US,D,20251110,000000,26.05,26.2705,25.9715,26.24,4974,0
+CSRE.US,D,20251111,000000,26.35,26.399,26.25,26.3935,65199,0
+CSRE.US,D,20251112,000000,26.35,26.35,26.1838,26.1838,7957,0
+CSRE.US,D,20251113,000000,26.03,26.17,25.75,25.7896,23117,0
+CSRE.US,D,20251114,000000,25.75,25.919,25.74,25.9123,10328,0
+CSRE.US,D,20251117,000000,25.9,25.91,25.67,25.7213,26425,0
+CSRE.US,D,20251118,000000,25.7096,25.95,25.7096,25.88,34541,0
+CSRE.US,D,20251119,000000,25.8,25.85,25.58,25.7165,102964,0
+CSRE.US,D,20251120,000000,25.855,25.93,25.5585,25.5585,92289,0
+CSRE.US,D,20251121,000000,25.58,26,25.57,25.907,45070,0
+CSRE.US,D,20251124,000000,25.9,25.95,25.87,25.9406,373125,0
+CSRE.US,D,20251125,000000,26.06,26.27,26.06,26.1792,519566,0
+CSRE.US,D,20251126,000000,26.2,27.0399,26.06,26.33,88362,0
+CSRE.US,D,20251128,000000,26.28,26.53,26.28,26.4911,3653,0
+CSRE.US,D,20251201,000000,26.16,26.22,26.06,26.06,49887,0
+CSRE.US,D,20251202,000000,26.19,26.19,25.955,26.01,65309,0
+CSRE.US,D,20251203,000000,26.04,26.04,25.8901,26.03,56960,0
+CSRE.US,D,20251204,000000,25.96,26.12,25.92,26,43802,0
+CSRE.US,D,20251205,000000,25.96,26.17,25.96,26.06,171361,0
+CSRE.US,D,20251208,000000,25.92,26.02,25.9067,25.95,66424,0
+CSRE.US,D,20251209,000000,26.055,26.055,25.79,25.79,64801,0
+CSRE.US,D,20251210,000000,25.86,25.98,25.7624,25.8,49056,0
+CSRE.US,D,20251211,000000,25.83,25.91,25.73,25.81,31707,0
+CSRE.US,D,20251212,000000,25.85,25.95,25.58,25.69,387368,0
+CSRE.US,D,20251215,000000,25.57,25.68,25.5,25.68,56110,0
+CSRE.US,D,20251216,000000,25.67,25.69,25.45,25.46,63126,0
+CSRE.US,D,20251217,000000,25.5,25.5883,25.4,25.48,53856,0
+CSRE.US,D,20251218,000000,25.55,25.55,25.3,25.33,104325,0
+CSRE.US,D,20251219,000000,25.25,25.43,25.25,25.29,119656,0
+CSRE.US,D,20251222,000000,25.23,25.43,25.2,25.36,36373,0
+CSRE.US,D,20251223,000000,25.34,25.45,25.28,25.39,109518,0
+CSRE.US,D,20251224,000000,25.42,25.59,25.42,25.58,32108,0
+CSRE.US,D,20251226,000000,25.57,25.61,25.485,25.61,19602,0
+CSRE.US,D,20251229,000000,25.64,25.7,25.57,25.69,83987,0
+CSRE.US,D,20251230,000000,25.67,25.7,25.56,25.6,164488,0
+CSRE.US,D,20251231,000000,25.52,25.61,25.47,25.514,81347,0
+CSRE.US,D,20260102,000000,25.52,25.61,25.315,25.57,47757,0
+CSRE.US,D,20260105,000000,25.3499,25.61,25.32,25.53,49916,0
+CSRE.US,D,20260106,000000,25.38,25.76,25.38,25.7,68891,0
+CSRE.US,D,20260107,000000,25.86,25.8647,25.44,25.464,130167,0
+CSRE.US,D,20260108,000000,25.47,25.69,25.41,25.668,39927,0
+CSRE.US,D,20260109,000000,25.734,25.88,25.7,25.8,139931,0
+CSRE.US,D,20260112,000000,25.9,25.99,25.815,25.84,47297,0
+CSRE.US,D,20260113,000000,25.885,26.05,25.68,26.05,86249,0
+CSRE.US,D,20260114,000000,26.1,26.27,25.94,26.27,63011,0
+CSRE.US,D,20260115,000000,26.37,26.56,26.37,26.444,69663,0
+CSRE.US,D,20260116,000000,26.34,26.78,26.31,26.75,201862,0
+CSRE.US,D,20260120,000000,26.58,26.58,26.165,26.2,91735,0
+CSRE.US,D,20260121,000000,26.315,26.3638,26.09,26.29,78494,0
+CSRE.US,D,20260122,000000,26.271,26.35,26.01,26.03,103683,0
+CSRE.US,D,20260123,000000,25.95,26.11,25.915,26.07,87679,0
+CSRE.US,D,20260126,000000,26.18,26.19,26.005,26.04,56666,0
+CSRE.US,D,20260127,000000,25.95,26.06,25.92,26.04,50704,0
+CSRE.US,D,20260128,000000,26.0068,26.08,25.7435,25.763,69076,0
+CSRE.US,D,20260129,000000,25.87,26.19,25.82,26.16,65586,0
+CSRE.US,D,20260130,000000,26.04,26.42,25.89,26.13,56160,0
+CSRE.US,D,20260202,000000,26.06,26.22,25.95,25.98,63963,0
+CSRE.US,D,20260203,000000,25.94,26.0284,25.77,26,224224,0
+CSRE.US,D,20260204,000000,26.0791,26.4492,26.07,26.32,158841,0
+CSRE.US,D,20260205,000000,26.1,26.3741,26.02,26.27,52238,0
+CSRE.US,D,20260206,000000,26.58,26.76,26.43,26.755,54412,0
+CSRE.US,D,20260209,000000,26.75,26.93,26.585,26.87,61732,0
+CSRE.US,D,20260210,000000,26.92,27.31,26.88,27.27,89257,0
+CSRE.US,D,20260211,000000,27.35,27.58,27.26,27.39,110882,0
+CSRE.US,D,20260212,000000,27.78,28.02,27.57,27.62,33725,0
+CSRE.US,D,20260213,000000,27.74,28,27.62,27.95,53146,0
+CSRE.US,D,20260217,000000,28.08,28.24,27.92,28.21,87338,0
+CSRE.US,D,20260218,000000,28.06,28.06,27.63,27.65,164387,0
diff --git a/daily/us/nyse stocks/1/cts.us.txt b/daily/us/nyse stocks/1/cts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25009741b33d633e31055697b79ee60d30b5fe8a
--- /dev/null
+++ b/daily/us/nyse stocks/1/cts.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTS.US,D,20050225,000000,11.6675,12.143,11.6007,12.0923,86920.362801091,0
+CTS.US,D,20050228,000000,12.1103,12.2477,11.8719,11.9357,161053.98263868,0
+CTS.US,D,20050301,000000,11.9357,12.6367,11.9357,12.5449,199280.8073235,0
+CTS.US,D,20050302,000000,12.5449,12.7991,12.3624,12.3624,231115.26356571,0
+CTS.US,D,20050303,000000,12.4363,12.511,12.0923,12.3804,84934.345302837,0
+CTS.US,D,20050304,000000,12.4363,12.537,12.2557,12.4083,69951.949660709,0
+CTS.US,D,20050307,000000,12.3454,12.6994,12.3454,12.5907,94630.724674361,0
+CTS.US,D,20050308,000000,12.511,12.7174,12.3006,12.3006,119194.15018685,0
+CTS.US,D,20050309,000000,12.2647,12.4083,12.153,12.2189,96059.052410479,0
+CTS.US,D,20050310,000000,12.0643,12.511,12.0354,12.153,91105.042095391,0
+CTS.US,D,20050311,000000,12.201,12.2477,11.7384,11.9268,124264.51304224,0
+CTS.US,D,20050314,000000,11.9726,12.2737,11.9079,12.153,70722.283720638,0
+CTS.US,D,20050315,000000,12.2477,12.2917,11.7852,11.7852,169868.69060567,0
+CTS.US,D,20050316,000000,11.8469,11.9816,11.7034,11.8201,281790.80702367,0
+CTS.US,D,20050317,000000,11.8042,11.8719,11.7034,11.8201,103443.42656308,0
+CTS.US,D,20050318,000000,11.7572,11.8042,11.4452,11.7572,322661.64288293,0
+CTS.US,D,20050321,000000,11.8042,11.9726,11.7572,11.9726,191786.09886544,0
+CTS.US,D,20050322,000000,11.9726,12.182,11.9168,12.0006,112802.78478338,0
+CTS.US,D,20050323,000000,11.9357,11.9816,11.6486,11.6575,272650.11133599,0
+CTS.US,D,20050324,000000,11.7104,12.0354,11.7034,11.9079,107846.76839001,0
+CTS.US,D,20050328,000000,11.8469,11.9626,11.7572,11.7572,171189.69315375,0
+CTS.US,D,20050329,000000,11.7672,11.9357,11.6675,11.7104,163696.99077398,0
+CTS.US,D,20050330,000000,11.7752,11.8889,11.7752,11.8469,74907.966054078,0
+CTS.US,D,20050331,000000,11.8549,11.8719,11.7034,11.8042,119412.81271949,0
+CTS.US,D,20050401,000000,11.8469,11.9168,11.3366,11.3455,230894.59495479,0
+CTS.US,D,20050404,000000,11.4013,11.6765,11.2319,11.6575,145078.57824743,0
+CTS.US,D,20050405,000000,11.6575,11.7572,11.6007,11.6197,75681.309231429,0
+CTS.US,D,20050406,000000,11.5459,11.9446,11.5459,11.6197,104758.41087632,0
+CTS.US,D,20050407,000000,11.6297,11.7952,11.5818,11.7752,193776.12852026,0
+CTS.US,D,20050408,000000,11.6297,11.7852,11.6007,11.6675,115779.80495248,0
+CTS.US,D,20050411,000000,11.6675,11.7104,11.4113,11.4113,251056.68471862,0
+CTS.US,D,20050412,000000,11.3843,11.5818,11.1292,11.5818,142660.2508796,0
+CTS.US,D,20050413,000000,11.528,11.528,11.0823,11.194,104321.08581105,0
+CTS.US,D,20050414,000000,11.2488,11.3745,10.8102,10.8102,118198.1323203,0
+CTS.US,D,20050415,000000,10.8202,10.8302,10.2199,10.4403,277715.45899569,0
+CTS.US,D,20050418,000000,10.4403,10.6008,10.3764,10.4781,239602.98077289,0
+CTS.US,D,20050419,000000,10.4971,10.7295,10.4781,10.7105,85156.016952895,0
+CTS.US,D,20050420,000000,10.7572,10.7742,10.4502,10.4881,107074.4282518,0
+CTS.US,D,20050421,000000,10.5728,10.848,10.4881,10.7642,135935.87648147,0
+CTS.US,D,20050422,000000,10.7742,10.8012,10.5251,10.6745,146622.2554847,0
+CTS.US,D,20050425,000000,10.7105,10.7572,10.4403,10.5499,136376.21066417,0
+CTS.US,D,20050426,000000,10.5499,10.5908,10.2848,10.3137,163591.67166423,0
+CTS.US,D,20050427,000000,10.1931,10.202,9.82913,9.8381,179670.38908695,0
+CTS.US,D,20050428,000000,9.84708,9.9049,9.48816,9.51608,188925.43123663,0
+CTS.US,D,20050429,000000,9.53402,9.63172,9.19755,9.5759,203907.82687877,0
+CTS.US,D,20050502,000000,9.61179,9.62176,9.36564,9.52505,96939.720775866,0
+CTS.US,D,20050503,000000,9.61179,9.68656,9.52505,9.68656,180444.73530344,0
+CTS.US,D,20050504,000000,9.62176,9.98668,9.5759,9.9687,160287.66073532,0
+CTS.US,D,20050505,000000,9.87599,9.93381,9.62176,9.75834,78325.320405871,0
+CTS.US,D,20050506,000000,9.81218,9.86602,9.7404,9.82913,44067.521600137,0
+CTS.US,D,20050509,000000,9.94278,10.0037,9.7753,10.0037,92971.697935921,0
+CTS.US,D,20050510,000000,9.94976,10.0405,9.80321,9.81218,119194.15018685,0
+CTS.US,D,20050511,000000,9.92385,9.98668,9.64069,9.85705,104758.41087632,0
+CTS.US,D,20050512,000000,9.87599,9.9687,9.62176,9.63172,81408.662723866,0
+CTS.US,D,20050513,000000,9.67759,10.0225,9.63172,9.82913,117653.48206699,0
+CTS.US,D,20050516,000000,9.89493,9.9947,9.85705,9.94278,109940.1110763,0
+CTS.US,D,20050517,000000,9.89493,9.9947,9.78427,9.85705,165789.33042113,0
+CTS.US,D,20050518,000000,9.94976,10.2648,9.94976,10.202,164474.34610789,0
+CTS.US,D,20050519,000000,10.2558,10.4781,10.2558,10.4313,145963.25876938,0
+CTS.US,D,20050520,000000,10.4214,10.4214,10.2558,10.2558,101455.40298654,0
+CTS.US,D,20050523,000000,10.3037,10.3665,10.202,10.2199,69840.61231611,0
+CTS.US,D,20050524,000000,10.1661,10.3854,10.1661,10.2748,123161.16998766,0
+CTS.US,D,20050525,000000,10.2299,10.2748,10.0037,10.0674,128449.19233655,0
+CTS.US,D,20050526,000000,10.0037,10.3854,10.0037,10.3854,112252.11629523,0
+CTS.US,D,20050527,000000,10.4044,10.4781,10.3406,10.4044,178019.38666164,0
+CTS.US,D,20050531,000000,10.4403,10.541,9.66961,9.66961,386441.89271195,0
+CTS.US,D,20050601,000000,9.71249,10.1372,9.71249,10.1202,271767.43689233,0
+CTS.US,D,20050602,000000,10.0774,10.3485,10.0774,10.2848,149815.93210815,0
+CTS.US,D,20050603,000000,10.3485,10.4044,10.1372,10.1372,268459.41380685,0
+CTS.US,D,20050606,000000,10.1112,10.1841,9.98668,10.0315,132301.86567532,0
+CTS.US,D,20050607,000000,10.0864,10.3665,10.0774,10.1471,131532.53465455,0
+CTS.US,D,20050608,000000,10.1751,10.2299,10.0315,10.0864,208423.50908945,0
+CTS.US,D,20050609,000000,10.0864,10.1931,10.0315,10.1561,274629.10756027,0
+CTS.US,D,20050610,000000,10.1841,10.3137,10.1751,10.3137,78102.645716674,0
+CTS.US,D,20050613,000000,10.2748,10.4214,10.2199,10.3854,121944.48351019,0
+CTS.US,D,20050614,000000,10.3485,10.541,10.3306,10.4691,137367.21333502,0
+CTS.US,D,20050615,000000,10.5331,10.5908,10.1751,10.5908,232767.26903016,0
+CTS.US,D,20050616,000000,10.5908,10.848,10.4691,10.848,202254.81837517,0
+CTS.US,D,20050617,000000,10.7572,10.8849,10.7105,10.7105,246761.67111886,0
+CTS.US,D,20050620,000000,10.6645,10.8302,10.6456,10.6645,94954.706316753,0
+CTS.US,D,20050621,000000,10.6745,10.7742,10.6188,10.7195,68741.281418087,0
+CTS.US,D,20050622,000000,10.7295,10.8302,10.5648,10.6188,98261.726363087,0
+CTS.US,D,20050623,000000,10.5728,10.7742,10.5728,10.6835,213711.53143834,0
+CTS.US,D,20050624,000000,10.6456,10.7742,10.5648,10.7742,265485.40275518,0
+CTS.US,D,20050627,000000,10.7195,10.9408,10.6555,10.9219,246098.66224697,0
+CTS.US,D,20050628,000000,10.9756,11.536,10.9408,11.491,200162.47872802,0
+CTS.US,D,20050629,000000,11.491,11.5639,11.2996,11.2996,182426.74064514,0
+CTS.US,D,20050630,000000,11.3096,11.4273,11.1013,11.1581,187710.75083745,0
+CTS.US,D,20050701,000000,11.185,11.4193,11.1013,11.2399,87469.025210962,0
+CTS.US,D,20050705,000000,11.194,11.5818,11.194,11.5818,106301.08507445,0
+CTS.US,D,20050706,000000,11.5728,11.5728,11.2568,11.2906,311863.9265351,0
+CTS.US,D,20050707,000000,11.1671,11.2906,11.0913,11.1112,114236.1277152,0
+CTS.US,D,20050708,000000,11.1292,11.5728,11.0564,11.5639,153673.62064264,0
+CTS.US,D,20050711,000000,11.5639,11.8469,11.528,11.8042,144090.584694,0
+CTS.US,D,20050712,000000,11.7572,11.8042,11.6765,11.8042,141448.57959784,0
+CTS.US,D,20050713,000000,11.7952,11.8042,11.6855,11.7384,33710.139435003,0
+CTS.US,D,20050714,000000,11.8042,11.8042,11.6675,11.7034,42634.178668316,0
+CTS.US,D,20050715,000000,11.5728,11.8042,11.5728,11.7104,61136.238654572,0
+CTS.US,D,20050718,000000,11.6765,11.7752,11.4821,11.518,71935.961080682,0
+CTS.US,D,20050719,000000,11.5818,11.9446,11.518,11.9268,80632.310429095,0
+CTS.US,D,20050720,000000,11.9916,12.163,11.8889,12.0543,126572.50610461,0
+CTS.US,D,20050721,000000,11.9916,12.0643,11.6575,11.6675,124368.82911286,0
+CTS.US,D,20050722,000000,11.7034,11.8719,11.5459,11.8719,98484.401052286,0
+CTS.US,D,20050725,000000,11.8639,12.0175,11.6675,11.7284,101018.07792127,0
+CTS.US,D,20050726,000000,11.6675,11.9268,11.6675,11.8121,81408.662723866,0
+CTS.US,D,20050727,000000,11.8719,11.8809,11.6855,11.8639,134943.87077149,0
+CTS.US,D,20050728,000000,11.8639,11.8639,10.9656,11.3555,364191.47545752,0
+CTS.US,D,20050729,000000,11.3455,11.3923,11.1581,11.2039,258876.37785822,0
+CTS.US,D,20050801,000000,11.1671,11.185,10.8391,10.8849,216687.5485683,0
+CTS.US,D,20050802,000000,10.9029,10.9846,10.848,10.9029,176366.37815804,0
+CTS.US,D,20050803,000000,10.8202,10.8949,10.6188,10.6555,246868.99630691,0
+CTS.US,D,20050804,000000,10.6555,10.6835,10.2299,10.2379,167883.67614656,0
+CTS.US,D,20050805,000000,10.2199,10.4214,10.2199,10.3037,170090.36225573,0
+CTS.US,D,20050808,000000,10.3665,10.4214,10.1202,10.202,130867.51970436,0
+CTS.US,D,20050809,000000,10.2558,10.3854,10.1471,10.211,127673.84308091,0
+CTS.US,D,20050810,000000,10.2648,10.5331,10.2199,10.3217,124592.5068412,0
+CTS.US,D,20050811,000000,10.3137,10.541,10.3137,10.5331,183307.40901053,0
+CTS.US,D,20050812,000000,10.5061,10.6555,10.3485,10.5728,118312.47878232,0
+CTS.US,D,20050815,000000,10.541,10.8659,10.5151,10.7295,124040.83531391,0
+CTS.US,D,20050816,000000,10.7005,10.7742,10.5061,10.5061,148499.94475577,0
+CTS.US,D,20050817,000000,10.4592,10.6188,10.4313,10.4313,89560.361818972,0
+CTS.US,D,20050818,000000,10.3585,10.4881,10.3217,10.4134,66096.267204504,0
+CTS.US,D,20050819,000000,10.4403,10.5559,10.4403,10.4781,44833.843503504,0
+CTS.US,D,20050822,000000,10.5251,10.6008,10.4313,10.5728,75570.97492597,0
+CTS.US,D,20050823,000000,10.5728,10.5728,10.2748,10.3306,91872.367037897,0
+CTS.US,D,20050824,000000,10.3306,10.6188,10.3306,10.541,118643.4816987,0
+CTS.US,D,20050825,000000,10.5559,10.7572,10.5151,10.7005,70062.283966168,0
+CTS.US,D,20050826,000000,10.6925,10.7742,10.5251,10.7742,132852.53416349,0
+CTS.US,D,20050829,000000,10.7195,11.0016,10.6456,11.0016,105645.09747654,0
+CTS.US,D,20050830,000000,10.9926,11.0653,10.9408,10.9586,113467.79973355,0
+CTS.US,D,20050831,000000,10.9408,11.2906,10.8949,11.2906,124700.83506838,0
+CTS.US,D,20050901,000000,11.2129,11.3555,11.0913,11.1112,294901.53162956,0
+CTS.US,D,20050902,000000,11.1013,11.194,10.9507,11.1292,186499.0795557,0
+CTS.US,D,20050906,000000,11.1671,11.6197,11.1671,11.6197,165683.00827223,0
+CTS.US,D,20050907,000000,11.5908,11.5908,11.3555,11.4632,126468.19003399,0
+CTS.US,D,20050908,000000,11.528,11.528,11.2757,11.4363,109390.44562729,0
+CTS.US,D,20050909,000000,11.3655,11.7104,11.3276,11.7034,367717.15803649,0
+CTS.US,D,20050912,000000,11.6575,11.8719,11.6097,11.8042,91433.035894345,0
+CTS.US,D,20050913,000000,11.8042,11.8042,11.5728,11.5908,121841.17047872,0
+CTS.US,D,20050914,000000,11.6007,11.6486,11.2906,11.2996,146514.93029666,0
+CTS.US,D,20050915,000000,11.3366,11.3843,11.1581,11.2399,101455.40298654,0
+CTS.US,D,20050916,000000,11.3096,11.3455,11.1112,11.1481,283883.14667082,0
+CTS.US,D,20050919,000000,11.1013,11.1013,10.7295,10.7472,197517.46451444,0
+CTS.US,D,20050920,000000,10.7642,10.8202,10.6368,10.7005,158078.96854786,0
+CTS.US,D,20050921,000000,10.6368,10.6925,10.2558,10.3944,218447.88225993,0
+CTS.US,D,20050922,000000,10.3485,10.541,10.2558,10.4781,114677.46493703,0
+CTS.US,D,20050923,000000,10.5331,10.5828,10.3665,10.4881,64995.93326734,0
+CTS.US,D,20050926,000000,10.6188,10.6555,10.5151,10.6008,95949.721144161,0
+CTS.US,D,20050927,000000,10.5648,10.7105,10.3585,10.6555,345246.07217115,0
+CTS.US,D,20050928,000000,10.6835,10.6835,10.4781,10.5828,88788.021680762,0
+CTS.US,D,20050929,000000,10.5559,10.9029,10.4781,10.9029,106301.08507445,0
+CTS.US,D,20050930,000000,10.8559,10.9926,10.8391,10.9846,81626.322217363,0
+CTS.US,D,20051003,000000,10.9586,11.2996,10.9586,11.2568,121944.48351019,0
+CTS.US,D,20051004,000000,11.2827,11.3366,11.2568,11.2996,234417.26841633,0
+CTS.US,D,20051005,000000,11.2568,11.2568,10.6278,10.6278,244555.98804884,0
+CTS.US,D,20051006,000000,10.6368,10.7742,10.3944,10.4592,236183.62034282,0
+CTS.US,D,20051007,000000,10.5251,10.7472,10.5061,10.6555,82839.999577406,0
+CTS.US,D,20051010,000000,10.6555,10.7005,10.5251,10.5251,70943.955370696,0
+CTS.US,D,20051011,000000,10.541,10.6278,10.4134,10.4781,147947.27018935,0
+CTS.US,D,20051012,000000,10.4592,10.5251,10.2299,10.4214,151361.61542372,0
+CTS.US,D,20051013,000000,10.3665,11.0195,10.3585,10.9846,185623.42638602,0
+CTS.US,D,20051014,000000,11.0823,11.0823,10.8759,10.9029,157307.63144879,0
+CTS.US,D,20051017,000000,10.8659,11.0195,10.8102,10.9756,127785.1804255,0
+CTS.US,D,20051018,000000,10.9219,10.9408,10.6745,10.7195,113245.12504436,0
+CTS.US,D,20051019,000000,10.6745,11.2996,10.6555,11.2996,167555.68234761,0
+CTS.US,D,20051020,000000,11.2488,11.2827,10.8102,10.8849,203464.48357866,0
+CTS.US,D,20051021,000000,10.9308,11.1112,10.8949,11.0564,121397.8271786,0
+CTS.US,D,20051024,000000,11.0195,11.1581,11.0195,11.1481,94954.706316753,0
+CTS.US,D,20051025,000000,11.0385,11.0653,10.7385,10.8302,138250.89081782,0
+CTS.US,D,20051026,000000,10.8302,11.0823,10.7922,10.8949,121616.48971124,0
+CTS.US,D,20051027,000000,10.8302,10.8849,10.5559,10.5559,142770.58518506,0
+CTS.US,D,20051028,000000,10.6008,10.6745,10.4403,10.6188,179670.38908695,0
+CTS.US,D,20051031,000000,10.5251,10.8012,10.4971,10.6925,127347.85536024,0
+CTS.US,D,20051101,000000,10.6925,10.7295,10.5331,10.6456,140120.55577578,0
+CTS.US,D,20051102,000000,10.6278,11.0385,10.6098,10.8949,292144.17703224,0
+CTS.US,D,20051103,000000,10.9408,11.185,10.8849,11.0285,243125.65423444,0
+CTS.US,D,20051104,000000,11.0016,11.1481,10.8849,10.9408,186613.42601772,0
+CTS.US,D,20051107,000000,10.9926,11.0464,10.8391,11.0195,420261.36341326,0
+CTS.US,D,20051108,000000,10.9408,11.1671,10.9408,11.0016,152899.27442615,0
+CTS.US,D,20051109,000000,11.0116,11.3455,11.0016,11.2488,143539.91620585,0
+CTS.US,D,20051110,000000,11.2488,11.3455,11.176,11.3455,126024.84673387,0
+CTS.US,D,20051111,000000,11.3276,11.3455,11.185,11.194,195205.45929551,0
+CTS.US,D,20051114,000000,11.2219,11.2996,11.2039,11.2568,265153.39679966,0
+CTS.US,D,20051115,000000,11.2488,11.2568,10.8391,10.8391,313736.60061048,0
+CTS.US,D,20051116,000000,10.8012,10.8949,10.5908,10.6555,130867.51970436,0
+CTS.US,D,20051117,000000,10.6368,10.8759,10.5728,10.8759,117103.81661798,0
+CTS.US,D,20051118,000000,10.9507,11.0285,10.8102,10.8559,148387.60437204,0
+CTS.US,D,20051121,000000,10.8849,11.0195,10.6645,11.0195,495609.66365003,0
+CTS.US,D,20051122,000000,10.9656,11.3366,10.9586,11.3276,115122.81431544,0
+CTS.US,D,20051123,000000,11.2996,11.3745,11.2129,11.2319,283989.46881972,0
+CTS.US,D,20051125,000000,11.2129,11.2219,11.1013,11.1581,22253.426371846,0
+CTS.US,D,20051128,000000,11.1202,11.1382,10.7642,10.7642,100137.40955589,0
+CTS.US,D,20051129,000000,10.8302,10.9507,10.8302,10.8391,112141.78198977,0
+CTS.US,D,20051130,000000,10.848,10.9586,10.8302,10.9219,189254.42807474,0
+CTS.US,D,20051201,000000,10.9846,11.2039,10.9219,11.185,254244.34310724,0
+CTS.US,D,20051202,000000,11.1671,11.2399,11.0733,11.1671,144090.584694,0
+CTS.US,D,20051205,000000,11.1202,11.1382,10.8012,10.8759,166448.32713646,0
+CTS.US,D,20051206,000000,10.8659,11.0016,10.8102,10.8849,518083.7586328,0
+CTS.US,D,20051207,000000,10.8659,10.9656,10.8302,10.9308,88899.359025361,0
+CTS.US,D,20051208,000000,10.9507,11.0913,10.8102,10.848,130540.52894455,0
+CTS.US,D,20051209,000000,10.848,10.8559,10.6925,10.8302,93303.703891437,0
+CTS.US,D,20051212,000000,10.8949,11.0116,10.8012,10.9926,135717.21394884,0
+CTS.US,D,20051213,000000,10.9846,11.0285,10.7642,10.8302,111596.12869732,0
+CTS.US,D,20051214,000000,10.8012,10.8759,10.6645,10.7005,84269.330352664,0
+CTS.US,D,20051215,000000,10.7105,10.7572,10.3406,10.4313,379831.86477584,0
+CTS.US,D,20051216,000000,10.4214,10.4971,10.211,10.211,359564.45590224,0
+CTS.US,D,20051219,000000,9.9049,10.3137,9.9049,10.2748,173285.04191833,0
+CTS.US,D,20051220,000000,10.211,10.3306,10.1282,10.2648,129877.52007265,0
+CTS.US,D,20051221,000000,10.3037,10.4313,10.3037,10.3854,91544.373238944,0
+CTS.US,D,20051222,000000,10.3764,10.4313,10.3217,10.3485,66427.27012088,0
+CTS.US,D,20051223,000000,10.3406,10.4502,10.3406,10.4044,94293.703523142,0
+CTS.US,D,20051227,000000,10.4403,10.4971,10.1023,10.1282,169537.68768929,0
+CTS.US,D,20051228,000000,10.1282,10.2468,10.0484,10.0774,131313.8721219,0
+CTS.US,D,20051229,000000,10.0774,10.2558,10.0774,10.1372,77994.317489496,0
+CTS.US,D,20051230,000000,10.0674,10.1202,9.98668,10.0405,145195.93382686,0
+CTS.US,D,20060103,000000,10.1841,10.8102,10.0405,10.7472,462122.19890423,0
+CTS.US,D,20060104,000000,10.7922,11.1112,10.7385,11.0464,179670.38908695,0
+CTS.US,D,20060105,000000,11.0733,11.2757,11.0016,11.176,141554.90174673,0
+CTS.US,D,20060106,000000,11.176,11.2568,11.0464,11.2129,154442.95166343,0
+CTS.US,D,20060109,000000,11.1481,11.2668,11.1202,11.2129,130982.86920553,0
+CTS.US,D,20060110,000000,11.1202,11.3923,11.0913,11.3843,98924.735234979,0
+CTS.US,D,20060111,000000,11.3555,11.3655,11.185,11.3555,103881.75466749,0
+CTS.US,D,20060112,000000,11.3276,11.3555,11.1581,11.2219,99252.729033933,0
+CTS.US,D,20060113,000000,11.2039,11.3276,11.185,11.185,67087.269875349,0
+CTS.US,D,20060117,000000,11.1481,11.2568,11.0464,11.1202,141448.57959784,0
+CTS.US,D,20060118,000000,11.0285,11.2568,11.0016,11.2488,116770.80762332,0
+CTS.US,D,20060119,000000,11.185,11.3843,11.176,11.3655,132193.53744815,0
+CTS.US,D,20060120,000000,11.3923,11.3923,11.0733,11.1382,115229.13646433,0
+CTS.US,D,20060123,000000,11.185,11.2757,11.0733,11.2568,78764.651549425,0
+CTS.US,D,20060124,000000,11.3096,11.3455,11.2219,11.3455,360997.79883407,0
+CTS.US,D,20060125,000000,11.3455,11.3745,11.2129,11.3366,95070.055817914,0
+CTS.US,D,20060126,000000,11.3366,11.3455,11.2568,11.3455,283438.80033156,0
+CTS.US,D,20060127,000000,11.3455,11.3455,11.2668,11.3455,167883.67614656,0
+CTS.US,D,20060130,000000,11.3455,11.3455,11.1292,11.2219,126796.18383295,0
+CTS.US,D,20060131,000000,11.1481,11.194,11.0195,11.176,297211.53077021,0
+CTS.US,D,20060201,000000,11.3455,11.6855,11.2568,11.4632,609739.46921635,0
+CTS.US,D,20060202,000000,11.4113,11.528,11.1481,11.1671,161826.32277689,0
+CTS.US,D,20060203,000000,11.1013,11.2039,11.0464,11.1292,90114.039424545,0
+CTS.US,D,20060206,000000,11.0913,11.1292,10.9119,11.0564,212612.20054031,0
+CTS.US,D,20060207,000000,11.0016,11.1292,10.9029,10.9119,266917.74264786,0
+CTS.US,D,20060208,000000,10.9029,11.0285,10.7572,10.9656,155548.3007963,0
+CTS.US,D,20060209,000000,10.9926,11.0285,10.8202,10.9656,125144.17836848,0
+CTS.US,D,20060210,000000,10.9507,11.0823,10.7195,10.9846,135935.87648147,0
+CTS.US,D,20060213,000000,10.9926,11.0285,10.8012,10.8949,90549.358411536,0
+CTS.US,D,20060214,000000,10.9219,11.3366,10.8759,11.2219,139798.58021165,0
+CTS.US,D,20060215,000000,11.2039,11.4732,11.194,11.3276,229683.92671216,0
+CTS.US,D,20060216,000000,11.3655,11.5639,11.2906,11.509,156757.96599978,0
+CTS.US,D,20060217,000000,10.6456,11.5459,10.6456,11.518,101129.41526586,0
+CTS.US,D,20060221,000000,11.5459,11.5459,11.0285,11.1202,165572.67396677,0
+CTS.US,D,20060222,000000,11.1382,11.2996,10.9926,11.2488,108287.1025727,0
+CTS.US,D,20060223,000000,11.1112,11.1112,10.848,10.9029,151692.61834009,0
+CTS.US,D,20060224,000000,10.8659,11.2488,10.848,11.1481,139464.56817786,0
+CTS.US,D,20060227,000000,11.1671,11.3366,11.1202,11.3186,66758.273037256,0
+CTS.US,D,20060228,000000,11.2668,11.2996,11.1292,11.2129,109390.44562729,0
+CTS.US,D,20060301,000000,11.185,11.6575,11.176,11.6387,126136.18407848,0
+CTS.US,D,20060302,000000,11.5728,11.7572,11.4732,11.6197,162926.65671405,0
+CTS.US,D,20060303,000000,11.5639,11.7852,11.491,11.509,159182.31160244,0
+CTS.US,D,20060306,000000,11.5459,11.7852,11.536,11.5818,150151.95022023,0
+CTS.US,D,20060307,000000,11.491,11.6387,11.3923,11.5459,146622.2554847,0
+CTS.US,D,20060308,000000,11.536,11.7672,11.509,11.5459,179781.72643155,0
+CTS.US,D,20060309,000000,11.5459,11.8201,11.5459,11.6675,185068.7457413,0
+CTS.US,D,20060310,000000,11.6945,11.8809,11.6097,11.8201,128334.84587452,0
+CTS.US,D,20060313,000000,11.8469,11.8809,11.7194,11.8201,152572.28366633,0
+CTS.US,D,20060314,000000,11.7952,11.8719,11.7384,11.8469,150588.27224637,0
+CTS.US,D,20060315,000000,11.8042,11.8639,11.7104,11.7852,99252.729033933,0
+CTS.US,D,20060316,000000,11.7752,11.9168,11.7384,11.8121,79647.325993093,0
+CTS.US,D,20060317,000000,11.8469,11.8889,11.7034,11.8719,323212.31137108,0
+CTS.US,D,20060320,000000,11.8201,11.8719,11.7034,11.7572,97385.070154262,0
+CTS.US,D,20060321,000000,11.7482,11.7672,11.2399,11.2568,165131.33674495,0
+CTS.US,D,20060322,000000,11.2757,11.8719,11.2668,11.8719,187710.75083745,0
+CTS.US,D,20060323,000000,11.8719,12.0453,11.8719,12.0076,178348.38349973,0
+CTS.US,D,20060324,000000,11.8469,12.1172,11.8469,12.1103,75457.63150309,0
+CTS.US,D,20060327,000000,12.0453,12.0923,11.9546,11.9816,134943.87077149,0
+CTS.US,D,20060328,000000,11.9626,12.0175,11.7952,11.8381,96169.386715938,0
+CTS.US,D,20060329,000000,12.2647,12.2647,11.7572,11.8989,112033.4537626,0
+CTS.US,D,20060330,000000,11.9357,12.0743,11.8639,12.0643,107517.77155193,0
+CTS.US,D,20060331,000000,12.0453,12.163,12.0006,12.143,111702.45084622,0
+CTS.US,D,20060403,000000,12.143,12.2827,12.0354,12.172,195868.46816741,0
+CTS.US,D,20060404,000000,12.1261,12.4751,12.1103,12.2099,211396.51710198,0
+CTS.US,D,20060405,000000,12.1172,12.2737,11.9357,12.2647,156537.29738887,0
+CTS.US,D,20060406,000000,12.0923,12.3296,12.0833,12.2737,148056.60145566,0
+CTS.US,D,20060407,000000,12.2388,12.3365,12.0354,12.0923,140457.576927,0
+CTS.US,D,20060410,000000,12.0543,12.3296,12.0006,12.0274,87134.010138024,0
+CTS.US,D,20060411,000000,12.0076,12.0923,11.5818,11.5818,105752.42266458,0
+CTS.US,D,20060412,000000,11.1292,11.7034,11.1292,11.6097,166346.01714413,0
+CTS.US,D,20060413,000000,11.5459,12.0453,11.518,11.8989,140563.89907589,0
+CTS.US,D,20060417,000000,11.8281,11.8549,11.5818,11.7104,117321.47611147,0
+CTS.US,D,20060418,000000,11.2568,12.0923,11.2568,12.0833,176147.7156254,0
+CTS.US,D,20060419,000000,12.1172,12.3196,12.0743,12.3096,121616.48971124,0
+CTS.US,D,20060420,000000,12.2557,12.3624,12.191,12.3006,85485.013790989,0
+CTS.US,D,20060421,000000,12.4363,12.4363,12.143,12.2189,183416.74027684,0
+CTS.US,D,20060424,000000,12.2557,12.2557,11.9357,12.1003,122170.16731681,0
+CTS.US,D,20060425,000000,12.153,12.2557,11.8889,12.2557,105095.43202754,0
+CTS.US,D,20060426,000000,12.484,12.9815,12.3903,12.8898,442295.12421334,0
+CTS.US,D,20060427,000000,12.9358,12.9446,12.493,12.6097,262951.7258862,0
+CTS.US,D,20060428,000000,12.2737,12.9078,12.153,12.8081,196526.4618436,0
+CTS.US,D,20060501,000000,12.9358,12.9905,12.5538,12.5538,163363.98177932,0
+CTS.US,D,20060502,000000,12.5997,12.7423,12.502,12.5817,145850.91838564,0
+CTS.US,D,20060503,000000,12.519,12.8698,12.493,12.8619,80200.000559526,0
+CTS.US,D,20060504,000000,12.7991,13.2188,12.7991,13.2188,164249.66534041,0
+CTS.US,D,20060505,000000,13.2817,13.3335,12.9636,13.0733,179345.40440543,0
+CTS.US,D,20060508,000000,13.145,13.3175,13.1291,13.2089,179345.40440543,0
+CTS.US,D,20060509,000000,13.2089,13.3524,13.1361,13.3335,221091.89343437,0
+CTS.US,D,20060510,000000,13.3874,13.3874,13.1191,13.2817,208858.82807644,0
+CTS.US,D,20060511,000000,13.2188,13.3175,13.0832,13.1361,207539.83160664,0
+CTS.US,D,20060512,000000,12.6814,13.1291,12.493,13.0085,145524.93066496,0
+CTS.US,D,20060515,000000,12.8898,13.162,12.7701,13.0922,223514.23295875,0
+CTS.US,D,20060516,000000,13.0922,13.1361,12.8351,12.8529,197845.45831339,0
+CTS.US,D,20060517,000000,12.7891,12.7891,12.493,12.6545,115122.81431544,0
+CTS.US,D,20060518,000000,12.5997,12.7174,12.3993,12.3993,87909.359393655,0
+CTS.US,D,20060519,000000,12.3096,12.6545,12.2917,12.484,264166.40628538,0
+CTS.US,D,20060522,000000,12.484,12.9358,12.3454,12.7611,175263.03510346,0
+CTS.US,D,20060523,000000,12.8898,12.8898,12.3454,12.3544,148828.94159388,0
+CTS.US,D,20060524,000000,12.3454,12.6097,11.9916,12.4183,267248.74556424,0
+CTS.US,D,20060525,000000,12.4083,12.6994,12.2917,12.6894,110822.78551997,0
+CTS.US,D,20060526,000000,12.6894,12.7891,12.5997,12.6267,63787.271102998,0
+CTS.US,D,20060530,000000,12.537,12.5907,12.0076,12.0175,134727.21431714,0
+CTS.US,D,20060531,000000,12.0274,12.3296,11.9546,12.3296,241361.30838624,0
+CTS.US,D,20060601,000000,12.4651,12.6994,12.3903,12.6545,266701.08619351,0
+CTS.US,D,20060602,000000,12.6644,12.7701,12.493,12.6456,184298.41168136,0
+CTS.US,D,20060605,000000,12.6167,12.6167,12.0743,12.182,214371.53119281,0
+CTS.US,D,20060606,000000,12.3454,12.3454,12.0354,12.2557,138804.56842339,0
+CTS.US,D,20060607,000000,12.2288,12.6456,12.0923,12.4183,210960.19507586,0
+CTS.US,D,20060608,000000,12.3724,12.502,11.6575,12.493,327731.00269918,0
+CTS.US,D,20060609,000000,12.5449,12.6644,12.3544,12.528,311316.26716438,0
+CTS.US,D,20060612,000000,12.4651,12.4751,12.2557,12.2737,231779.27547674,0
+CTS.US,D,20060613,000000,12.143,12.4751,12.0743,12.1172,259980.72395194,0
+CTS.US,D,20060614,000000,11.9816,12.182,11.8549,12.0076,206335.18159886,0
+CTS.US,D,20060615,000000,12.0743,12.3365,11.9816,12.172,216687.5485683,0
+CTS.US,D,20060616,000000,12.153,12.4363,12.0543,12.3804,565014.95697916,0
+CTS.US,D,20060619,000000,12.3724,12.3993,12.0354,12.1261,162045.98834866,0
+CTS.US,D,20060620,000000,12.163,12.3096,12.0833,12.1361,105866.7691266,0
+CTS.US,D,20060621,000000,12.0923,12.4751,12.0923,12.3365,101347.07475936,0
+CTS.US,D,20060622,000000,12.2917,12.4751,12.2099,12.3804,141338.24529238,0
+CTS.US,D,20060623,000000,12.3903,12.6814,12.2647,12.3993,358903.45310863,0
+CTS.US,D,20060626,000000,12.528,12.6644,12.4363,12.6644,106194.76292556,0
+CTS.US,D,20060627,000000,12.6644,12.6894,12.3544,12.4363,146956.26751849,0
+CTS.US,D,20060628,000000,12.4363,12.484,12.2388,12.4363,91433.035894345,0
+CTS.US,D,20060629,000000,12.511,13.145,12.3993,13.1191,258984.70608539,0
+CTS.US,D,20060630,000000,13.2009,13.5169,12.9815,13.5169,356038.77332328,0
+CTS.US,D,20060703,000000,13.5787,13.5787,13.2986,13.5069,100907.74361582,0
+CTS.US,D,20060705,000000,13.4342,13.4601,13.2188,13.3265,181762.72873411,0
+CTS.US,D,20060706,000000,13.4342,13.6156,13.3524,13.5349,301066.21018728,0
+CTS.US,D,20060707,000000,13.5259,13.5259,13.0922,13.1191,207762.50629584,0
+CTS.US,D,20060710,000000,13.162,13.2637,13.0443,13.154,150810.94693556,0
+CTS.US,D,20060711,000000,13.0633,13.2009,12.7891,13.1809,187383.76007765,0
+CTS.US,D,20060712,000000,13.1191,13.162,12.7174,12.844,133183.53707986,0
+CTS.US,D,20060713,000000,12.7701,12.8978,12.6267,12.7423,141554.90174673,0
+CTS.US,D,20060714,000000,12.7701,12.7891,12.528,12.6545,150588.27224637,0
+CTS.US,D,20060717,000000,12.5997,12.7084,12.2647,12.3454,197410.13932641,0
+CTS.US,D,20060718,000000,12.4183,12.484,12.1261,12.3624,280360.47320926,0
+CTS.US,D,20060719,000000,12.3624,12.6367,12.3624,12.5997,292368.85779972,0
+CTS.US,D,20060720,000000,12.6167,12.8798,12.528,12.5449,210407.52050942,0
+CTS.US,D,20060721,000000,12.4751,12.519,12.1172,12.1361,214371.53119281,0
+CTS.US,D,20060724,000000,12.2099,12.8529,12.182,12.8529,224944.56677316,0
+CTS.US,D,20060725,000000,12.9178,13.0733,12.7174,12.8978,175376.37852634,0
+CTS.US,D,20060726,000000,12.8978,13.1191,12.7174,12.9815,179452.72959346,0
+CTS.US,D,20060727,000000,12.9078,12.9715,12.201,12.2288,404730.30536126,0
+CTS.US,D,20060728,000000,12.2737,13.0633,12.2477,12.9815,293467.1856586,0
+CTS.US,D,20060731,000000,13.0733,13.1909,12.9358,13.0832,467963.89885869,0
+CTS.US,D,20060801,000000,13.0543,13.1291,12.8529,12.9258,203574.81788411,0
+CTS.US,D,20060802,000000,12.9815,13.5169,12.8698,13.2906,426432.06020582,0
+CTS.US,D,20060803,000000,13.2537,13.3524,13.1361,13.2537,211952.20078584,0
+CTS.US,D,20060804,000000,13.3424,13.3804,12.9446,13.0832,151361.61542372,0
+CTS.US,D,20060807,000000,13.0085,13.0733,12.8529,12.9636,137263.90030353,0
+CTS.US,D,20060808,000000,13.0265,13.0354,12.6644,12.6894,162268.66303787,0
+CTS.US,D,20060809,000000,12.7523,12.8261,12.4751,12.511,209854.84594299,0
+CTS.US,D,20060810,000000,12.4363,12.7891,12.3724,12.6994,211724.51090094,0
+CTS.US,D,20060811,000000,12.7084,12.7891,12.4751,12.519,109390.44562729,0
+CTS.US,D,20060814,000000,12.5907,12.8081,12.4083,12.6097,162706.99114227,0
+CTS.US,D,20060815,000000,12.6814,12.8351,12.6167,12.8261,122937.49225932,0
+CTS.US,D,20060816,000000,12.8898,13.154,12.8171,13.145,142770.58518506,0
+CTS.US,D,20060817,000000,13.0733,13.2986,13.0733,13.2906,86146.016584601,0
+CTS.US,D,20060818,000000,13.2537,13.2537,13.0733,13.154,101347.07475936,0
+CTS.US,D,20060821,000000,13.1191,13.1361,12.9995,13.0165,73916.963383232,0
+CTS.US,D,20060822,000000,13.0443,13.172,12.9446,13.0733,108953.12056202,0
+CTS.US,D,20060823,000000,13.145,13.2089,12.7523,12.8081,115889.1362188,0
+CTS.US,D,20060824,000000,12.844,12.844,12.537,12.6167,190027.77125208,0
+CTS.US,D,20060825,000000,12.5727,12.8261,12.5538,12.7991,136814.53876858,0
+CTS.US,D,20060828,000000,12.7344,12.9358,12.7264,12.9258,66758.273037256,0
+CTS.US,D,20060829,000000,12.9815,13.3804,12.8619,13.3804,145524.93066496,0
+CTS.US,D,20060830,000000,13.3175,13.5349,13.2986,13.4791,172073.37063656,0
+CTS.US,D,20060831,000000,13.5349,13.5349,13.3335,13.3424,88677.687375303,0
+CTS.US,D,20060901,000000,13.4242,13.4242,13.2637,13.2986,85815.013668223,0
+CTS.US,D,20060905,000000,13.2986,13.4342,13.2278,13.2986,93087.047437081,0
+CTS.US,D,20060906,000000,13.2278,13.2727,13.0085,13.0165,100137.40955589,0
+CTS.US,D,20060907,000000,12.9446,13.0832,12.6545,12.6545,136376.21066417,0
+CTS.US,D,20060908,000000,12.7084,12.8798,12.6894,12.8261,119631.47525212,0
+CTS.US,D,20060911,000000,12.8081,12.8261,12.6814,12.6994,57721.893420201,0
+CTS.US,D,20060912,000000,12.7084,13.0733,12.6734,13.0733,149485.93223092,0
+CTS.US,D,20060913,000000,13.0265,13.1361,12.9905,13.1112,98375.069785968,0
+CTS.US,D,20060914,000000,13.0354,13.0543,12.8898,12.9636,101129.41526586,0
+CTS.US,D,20060915,000000,13.0354,13.1909,12.8978,12.9446,287521.16963353,0
+CTS.US,D,20060918,000000,12.8898,13.0832,12.8798,12.9715,55079.88832404,0
+CTS.US,D,20060919,000000,13.0265,13.0265,12.5997,12.8351,178128.71792796,0
+CTS.US,D,20060920,000000,12.8898,13.0733,12.8898,12.9905,171300.02745921,0
+CTS.US,D,20060921,000000,13.0265,13.0633,12.7174,12.8261,122716.8236484,0
+CTS.US,D,20060922,000000,12.7523,12.7701,12.3993,12.4651,126241.50318823,0
+CTS.US,D,20060925,000000,12.484,12.8261,12.3993,12.7891,102887.74287923,0
+CTS.US,D,20060926,000000,12.7991,12.8171,12.6456,12.7701,75570.97492597,0
+CTS.US,D,20060927,000000,12.7084,12.8698,12.7084,12.8619,67749.2757081,0
+CTS.US,D,20060928,000000,12.8898,12.9178,12.7174,12.9078,78102.645716674,0
+CTS.US,D,20060929,000000,12.8529,12.8529,12.484,12.511,230346.93558406,0
+CTS.US,D,20061002,000000,12.5727,12.5727,12.3006,12.3006,207539.83160664,0
+CTS.US,D,20061003,000000,12.2737,12.4363,12.2647,12.3454,314729.60935961,0
+CTS.US,D,20061004,000000,12.3006,12.484,12.2557,12.3365,251939.3591623,0
+CTS.US,D,20061005,000000,12.3903,12.6894,12.3196,12.6894,156866.29422695,0
+CTS.US,D,20061006,000000,12.6894,12.6894,12.5449,12.6167,105095.43202754,0
+CTS.US,D,20061009,000000,12.6167,12.8698,12.5638,12.7264,114125.79340975,0
+CTS.US,D,20061010,000000,12.7523,12.7991,12.6545,12.6644,179670.38908695,0
+CTS.US,D,20061011,000000,12.6267,12.8698,12.5907,12.6894,145412.59028122,0
+CTS.US,D,20061012,000000,12.7523,13.0443,12.7523,13.0443,92648.71933267,0
+CTS.US,D,20061013,000000,13.0733,13.2537,12.9995,13.2537,79425.654343034,0
+CTS.US,D,20061016,000000,13.1809,13.3874,13.0633,13.3335,104758.41087632,0
+CTS.US,D,20061017,000000,13.2637,13.2637,12.9715,13.1112,129987.85437812,0
+CTS.US,D,20061018,000000,13.1809,13.2278,13.0354,13.0832,94843.368972155,0
+CTS.US,D,20061019,000000,13.1191,13.3335,13.0922,13.2986,104208.74542731,0
+CTS.US,D,20061020,000000,13.3085,13.3085,13.154,13.2637,68958.940911582,0
+CTS.US,D,20061023,000000,13.2089,13.3335,13.1909,13.3265,126468.19003399,0
+CTS.US,D,20061024,000000,13.0922,13.0922,12.7701,12.9905,231115.26356571,0
+CTS.US,D,20061025,000000,12.7991,12.9178,12.5817,12.844,218116.87934354,0
+CTS.US,D,20061026,000000,12.9178,13.3962,12.9178,13.3962,192897.46623315,0
+CTS.US,D,20061027,000000,13.3265,13.4601,13.0354,13.0733,168216.68514122,0
+CTS.US,D,20061030,000000,12.9995,13.1361,12.9715,13.0443,230454.26077209,0
+CTS.US,D,20061031,000000,12.9815,13.1022,12.7611,12.8171,103217.74275646,0
+CTS.US,D,20061101,000000,12.8798,12.8898,12.4651,12.493,158413.98362081,0
+CTS.US,D,20061102,000000,12.4183,12.5817,12.3544,12.511,152018.60606076,0
+CTS.US,D,20061103,000000,12.528,12.6167,12.3096,12.5997,169209.69389034,0
+CTS.US,D,20061106,000000,12.6734,13.0922,12.6267,12.9905,172073.37063656,0
+CTS.US,D,20061107,000000,13.0085,13.2817,12.9815,13.162,162268.66303787,0
+CTS.US,D,20061108,000000,13.1191,13.818,13.0922,13.8091,334557.68708964,0
+CTS.US,D,20061109,000000,13.837,13.8848,13.5259,13.5708,264827.40907899,0
+CTS.US,D,20061110,000000,13.6156,13.6435,13.4601,13.5608,99037.075618719,0
+CTS.US,D,20061113,000000,13.5169,13.7253,13.488,13.7064,118749.8038476,0
+CTS.US,D,20061114,000000,13.7064,14.2696,13.6435,14.2596,185289.41435222,0
+CTS.US,D,20061115,000000,14.2416,14.4282,14.1949,14.2796,112474.79098444,0
+CTS.US,D,20061116,000000,14.2328,14.3533,14.1669,14.2506,62353.928171179,0
+CTS.US,D,20061117,000000,14.2506,14.2506,13.9975,14.0522,95840.389877842,0
+CTS.US,D,20061120,000000,14.1142,14.1142,13.9257,14.0055,214478.85638084,0
+CTS.US,D,20061121,000000,13.9705,14.1052,13.8928,14.0235,140120.55577578,0
+CTS.US,D,20061122,000000,14.0692,14.2796,13.9775,14.2328,199939.80403883,0
+CTS.US,D,20061124,000000,14.1669,14.2986,14.1669,14.2506,27101.114538037,0
+CTS.US,D,20061127,000000,14.1669,14.2506,13.5259,13.5259,171521.69910928,0
+CTS.US,D,20061128,000000,13.5349,13.9028,13.4701,13.7442,247640.33340597,0
+CTS.US,D,20061129,000000,13.827,13.9525,13.6974,13.8648,137147.54776324,0
+CTS.US,D,20061130,000000,13.8648,13.9775,13.7811,13.8748,131972.86883723,0
+CTS.US,D,20061201,000000,13.8001,13.9178,13.3265,13.5708,203137.49281885,0
+CTS.US,D,20061204,000000,13.6156,13.9775,13.6156,13.9525,133953.87113978,0
+CTS.US,D,20061205,000000,13.9525,14.0155,13.7711,13.8091,77004.31785779,0
+CTS.US,D,20061206,000000,13.7353,13.9347,13.6714,13.9098,85701.670245344,0
+CTS.US,D,20061207,000000,13.9347,13.9435,13.7711,13.8459,70062.283966168,0
+CTS.US,D,20061208,000000,13.7811,13.8748,13.6156,13.6256,80746.656891115,0
+CTS.US,D,20061211,000000,13.5708,13.6615,13.4791,13.5259,125250.50051738,0
+CTS.US,D,20061212,000000,13.5428,13.7442,13.5259,13.7442,174826.71307732,0
+CTS.US,D,20061213,000000,13.7532,13.827,13.6884,13.827,94078.050107928,0
+CTS.US,D,20061214,000000,13.837,14.0962,13.7621,13.9257,237836.62884641,0
+CTS.US,D,20061215,000000,13.9775,14.0872,13.8928,13.9705,243674.31664431,0
+CTS.US,D,20061218,000000,14.0235,14.0333,13.837,13.8648,95840.389877842,0
+CTS.US,D,20061219,000000,13.8001,14.0782,13.7811,13.9875,110051.44842091,0
+CTS.US,D,20061220,000000,13.9775,14.2886,13.9775,14.2328,136158.55117067,0
+CTS.US,D,20061221,000000,14.2228,14.4372,13.9028,13.9178,213382.53460024,0
+CTS.US,D,20061222,000000,13.9347,14.0692,13.8558,13.9705,67304.929368845,0
+CTS.US,D,20061226,000000,13.9705,14.5219,13.9705,14.478,139902.89628228,0
+CTS.US,D,20061227,000000,14.3923,14.6873,14.3923,14.5777,167224.67943124,0
+CTS.US,D,20061228,000000,14.5488,14.7343,14.5319,14.5777,85043.676569156,0
+CTS.US,D,20061229,000000,14.6425,14.6425,14.2506,14.2506,133183.53707986,0
+CTS.US,D,20070103,000000,14.3255,14.6136,14.1949,14.2328,283663.48109904,0
+CTS.US,D,20070104,000000,14.1769,14.4451,14.1769,14.2696,884037.57386024,0
+CTS.US,D,20070105,000000,13.837,14.3444,13.837,14.0522,210735.51430838,0
+CTS.US,D,20070108,000000,14.0602,14.1669,13.9178,13.9615,274849.77617118,0
+CTS.US,D,20070109,000000,13.8928,14.1769,13.7901,14.1052,762860.41529255,0
+CTS.US,D,20070110,000000,14.0235,14.2416,14.0155,14.1859,146622.2554847,0
+CTS.US,D,20070111,000000,14.2506,14.5129,14.2049,14.4372,211069.52634217,0
+CTS.US,D,20070112,000000,14.468,14.6973,14.3923,14.478,137697.21321225,0
+CTS.US,D,20070116,000000,14.6136,14.7512,14.5488,14.6236,563361.94847556,0
+CTS.US,D,20070117,000000,14.5677,14.826,14.5677,14.6873,100248.74690048,0
+CTS.US,D,20070118,000000,14.6425,14.6973,14.1399,14.2228,192773.08937973,0
+CTS.US,D,20070119,000000,14.2986,14.5129,14.1321,14.2596,169427.35338384,0
+CTS.US,D,20070122,000000,14.2506,14.2506,13.9975,14.2049,125144.17836848,0
+CTS.US,D,20070123,000000,14.1589,14.46,14.0522,14.2506,147616.26727296,0
+CTS.US,D,20070124,000000,14.2506,14.5408,14.2049,14.5408,88788.021680762,0
+CTS.US,D,20070125,000000,14.6136,14.6704,13.9705,14.0522,125802.17204468,0
+CTS.US,D,20070126,000000,14.1142,14.2416,14.0432,14.0692,135386.21103247,0
+CTS.US,D,20070129,000000,14.0055,14.0432,13.5608,13.6714,271987.10246411,0
+CTS.US,D,20070130,000000,13.7442,14.3444,13.7442,14.3444,289611.5032024,0
+CTS.US,D,20070131,000000,14.2049,14.2796,13.6156,14.0692,286636.48911158,0
+CTS.US,D,20070201,000000,14.1399,14.3085,14.1142,14.2986,67856.600896138,0
+CTS.US,D,20070202,000000,14.3444,14.4451,14.2506,14.3165,141448.57959784,0
+CTS.US,D,20070205,000000,14.3345,14.4012,14.0782,14.2049,161494.31682138,0
+CTS.US,D,20070206,000000,14.3165,14.3255,13.8928,13.9178,189254.42807474,0
+CTS.US,D,20070207,000000,13.9028,14.3085,13.9028,14.2986,170418.35605469,0
+CTS.US,D,20070208,000000,14.2796,14.4092,14.0432,14.4092,200493.4816444,0
+CTS.US,D,20070209,000000,13.6156,13.6515,12.1361,12.7344,950465.84702026,0
+CTS.US,D,20070212,000000,12.5997,12.8529,12.511,12.537,342616.10354468,0
+CTS.US,D,20070213,000000,12.528,12.7791,12.528,12.7174,187610.44692341,0
+CTS.US,D,20070214,000000,12.7084,12.7523,12.3454,12.4461,142609.09588344,0
+CTS.US,D,20070215,000000,12.4551,12.7174,12.3724,12.6994,326953.64736527,0
+CTS.US,D,20070216,000000,12.6894,12.6894,12.3903,12.537,146622.2554847,0
+CTS.US,D,20070220,000000,12.484,12.8351,12.3624,12.8171,208423.50908945,0
+CTS.US,D,20070221,000000,12.7084,12.8171,12.5727,12.7084,189146.09984756,0
+CTS.US,D,20070222,000000,12.7523,12.7991,12.5817,12.7084,177249.05260171,0
+CTS.US,D,20070223,000000,12.6814,12.9258,12.6456,12.8898,161603.64808768,0
+CTS.US,D,20070226,000000,12.8898,12.9078,12.5907,12.6097,123671.71691018,0
+CTS.US,D,20070227,000000,11.8809,12.6994,11.4193,12.484,291927.52057788,0
+CTS.US,D,20070228,000000,12.3624,12.493,12.2477,12.2557,220211.22506898,0
+CTS.US,D,20070301,000000,12.1172,12.4183,12.0354,12.3296,156771.0055086,0
+CTS.US,D,20070302,000000,12.2477,12.2917,12.0076,12.0274,242243.9828299,0
+CTS.US,D,20070305,000000,11.9357,12.4183,11.8719,11.8989,244888.9970435,0
+CTS.US,D,20070306,000000,11.9816,12.528,11.9168,12.4363,186613.42601772,0
+CTS.US,D,20070307,000000,12.3454,12.3624,12.1172,12.143,144534.93103325,0
+CTS.US,D,20070308,000000,12.2388,12.3804,12.143,12.182,98813.39789038,0
+CTS.US,D,20070309,000000,12.2737,12.4183,12.143,12.2477,134833.53646603,0
+CTS.US,D,20070312,000000,12.2647,12.3724,12.2189,12.3544,91544.373238944,0
+CTS.US,D,20070313,000000,12.2477,12.2647,11.8549,11.9079,189364.7623802,0
+CTS.US,D,20070314,000000,11.9079,12.0006,11.5459,11.8469,313406.60073324,0
+CTS.US,D,20070315,000000,11.8042,11.9546,11.7852,11.8639,330373.00779534,0
+CTS.US,D,20070316,000000,11.8042,11.8719,11.6297,11.7852,439320.11012252,0
+CTS.US,D,20070319,000000,11.8381,11.9916,11.7952,11.9079,265713.09264007,0
+CTS.US,D,20070320,000000,11.9268,12.0175,11.7852,12.0175,378841.86514413,0
+CTS.US,D,20070321,000000,12.0643,12.3296,11.8719,12.2647,221091.89343437,0
+CTS.US,D,20070322,000000,12.2099,12.3454,12.182,12.3096,134727.21431714,0
+CTS.US,D,20070323,000000,12.3006,12.3296,12.172,12.2477,119524.15006409,0
+CTS.US,D,20070326,000000,12.2288,12.3624,12.1172,12.3006,86368.691273799,0
+CTS.US,D,20070327,000000,12.2189,12.2557,12.0354,12.1172,210628.18912034,0
+CTS.US,D,20070328,000000,12.0543,12.3624,12.0543,12.2737,371566.82225786,0
+CTS.US,D,20070329,000000,12.3624,12.519,12.2647,12.519,177911.05843446,0
+CTS.US,D,20070330,000000,12.528,12.5638,12.3096,12.5449,185623.42638602,0
+CTS.US,D,20070402,000000,12.5997,12.5997,12.2827,12.3903,146291.25256833,0
+CTS.US,D,20070403,000000,12.4183,12.528,12.3454,12.4751,165460.33358303,0
+CTS.US,D,20070404,000000,12.4083,12.493,12.2917,12.4273,167993.00741287,0
+CTS.US,D,20070405,000000,12.3903,12.519,12.2288,12.2647,80746.656891115,0
+CTS.US,D,20070409,000000,12.2557,12.2557,11.7104,11.8201,451659.49762934,0
+CTS.US,D,20070410,000000,11.7384,12.0743,11.7034,12.0274,176471.69726779,0
+CTS.US,D,20070411,000000,12.0543,12.0543,11.7384,11.8042,254141.03007576,0
+CTS.US,D,20070412,000000,11.7572,11.9446,11.6855,11.9079,276613.11898024,0
+CTS.US,D,20070413,000000,11.9168,12.172,11.9079,12.163,78764.651549425,0
+CTS.US,D,20070416,000000,12.2288,12.511,12.2288,12.502,84606.351503883,0
+CTS.US,D,20070417,000000,12.4461,12.493,12.2917,12.4461,114677.46493703,0
+CTS.US,D,20070418,000000,12.3544,12.4083,12.2917,12.3804,112913.11908884,0
+CTS.US,D,20070419,000000,12.2288,12.493,12.182,12.4363,127232.50585908,0
+CTS.US,D,20070420,000000,12.6097,12.6097,12.3454,12.4083,133404.20569077,0
+CTS.US,D,20070423,000000,12.3196,12.6894,12.2737,12.6814,111041.44805261,0
+CTS.US,D,20070424,000000,12.6267,12.6456,12.3196,12.5638,127456.18358742,0
+CTS.US,D,20070425,000000,12.6097,12.6267,12.2557,12.3993,153449.94291431,0
+CTS.US,D,20070426,000000,12.2557,12.3993,12.0743,12.2737,81408.662723866,0
+CTS.US,D,20070427,000000,12.2647,12.3006,11.8281,12.0076,112252.11629523,0
+CTS.US,D,20070430,000000,11.9546,12.0453,11.6387,11.8719,264719.08085181,0
+CTS.US,D,20070501,000000,12.0743,12.3804,11.8121,12.0354,210735.51430838,0
+CTS.US,D,20070502,000000,12.0076,12.153,11.7952,11.8042,317369.60837748,0
+CTS.US,D,20070503,000000,11.8281,12.2557,11.8281,12.143,133404.20569077,0
+CTS.US,D,20070504,000000,12.201,12.3454,12.0354,12.3296,183199.08078335,0
+CTS.US,D,20070507,000000,12.3296,12.3724,12.191,12.2189,59926.573451092,0
+CTS.US,D,20070508,000000,12.1261,12.153,11.8639,12.143,131972.86883723,0
+CTS.US,D,20070509,000000,12.0833,12.2477,12.0274,12.2099,120958.49603505,0
+CTS.US,D,20070510,000000,12.2099,12.2099,11.5818,11.6387,131532.53465455,0
+CTS.US,D,20070511,000000,11.7034,12.3544,11.6855,12.3365,198401.14199725,0
+CTS.US,D,20070514,000000,12.3006,12.537,12.3006,12.4363,241254.98623734,0
+CTS.US,D,20070515,000000,12.3624,12.3993,12.0453,12.172,420703.70367424,0
+CTS.US,D,20070516,000000,12.1361,12.3724,12.0543,12.3096,196413.11842072,0
+CTS.US,D,20070517,000000,12.3006,12.3006,12.0354,12.163,214043.53739384,0
+CTS.US,D,20070518,000000,12.2189,12.3454,12.0743,12.3006,106633.09102997,0
+CTS.US,D,20070521,000000,12.0453,12.3196,12.0453,12.2737,118863.14727048,0
+CTS.US,D,20070522,000000,12.2288,12.3096,12.143,12.3006,170856.6841591,0
+CTS.US,D,20070523,000000,12.2477,12.3365,12.163,12.2557,281574.15056931,0
+CTS.US,D,20070524,000000,11.528,11.528,10.6835,11.1292,990813.09644816,0
+CTS.US,D,20070525,000000,11.1112,11.1112,10.8849,11.0285,303713.23047914,0
+CTS.US,D,20070529,000000,11.0733,11.0733,10.7005,10.9656,317151.94888399,0
+CTS.US,D,20070530,000000,10.9408,10.9846,10.8659,10.9308,444720.47285514,0
+CTS.US,D,20070531,000000,11.0464,11.0564,10.8759,10.9119,541597.00216515,0
+CTS.US,D,20070601,000000,10.9408,11.3455,10.9029,11.0564,469723.22951119,0
+CTS.US,D,20070604,000000,10.9846,11.0385,10.8202,10.8849,303051.22464638,0
+CTS.US,D,20070605,000000,10.8302,11.0285,10.8302,10.9119,561379.94313387,0
+CTS.US,D,20070606,000000,10.8302,10.8559,10.7105,10.8102,349756.73918613,0
+CTS.US,D,20070607,000000,10.9029,10.9029,10.6555,10.8559,380605.20795319,0
+CTS.US,D,20070608,000000,10.8202,11.0285,10.8102,11.0016,322989.63668188,0
+CTS.US,D,20070611,000000,11.0285,11.2319,10.9586,11.2039,462565.54220435,0
+CTS.US,D,20070612,000000,11.1112,11.2906,11.1112,11.2399,436460.44553286,0
+CTS.US,D,20070613,000000,11.2399,11.3843,11.176,11.3455,774537.79696662,0
+CTS.US,D,20070614,000000,11.3276,11.4273,11.2129,11.2827,339733.36905478,0
+CTS.US,D,20070615,000000,11.4821,11.6007,11.3455,11.5639,476221.92010269,0
+CTS.US,D,20070618,000000,11.5549,11.5549,11.4273,11.501,309879.91511514,0
+CTS.US,D,20070619,000000,11.4273,11.8201,11.4273,11.7572,204680.16701699,0
+CTS.US,D,20070620,000000,11.8042,11.8381,11.5818,11.5908,436233.7586871,0
+CTS.US,D,20070621,000000,11.528,11.7852,11.528,11.7852,255683.70427391,0
+CTS.US,D,20070622,000000,11.7194,11.7852,11.6486,11.7672,682994.42676683,0
+CTS.US,D,20070625,000000,11.7034,11.8719,11.6007,11.6387,315935.26240652,0
+CTS.US,D,20070626,000000,11.6765,11.6945,11.528,11.5728,206771.50362499,0
+CTS.US,D,20070627,000000,11.4732,11.7104,11.4732,11.7034,181326.40670798,0
+CTS.US,D,20070628,000000,11.7034,11.8042,11.6855,11.7034,151911.28087273,0
+CTS.US,D,20070629,000000,11.7034,11.8042,11.4632,11.491,285318.49568092,0
+CTS.US,D,20070702,000000,11.491,11.9446,11.4542,11.8989,276172.78479755,0
+CTS.US,D,20070703,000000,11.9079,11.9726,11.7672,11.8201,290162.17169056,0
+CTS.US,D,20070705,000000,11.7852,11.8201,11.528,11.6097,190687.77100655,0
+CTS.US,D,20070706,000000,11.5639,11.8121,11.501,11.7034,217457.88262822,0
+CTS.US,D,20070709,000000,11.7034,11.7672,11.6007,11.7384,149708.60692012,0
+CTS.US,D,20070710,000000,11.6675,11.7194,11.3555,11.4542,264277.74362998,0
+CTS.US,D,20070711,000000,11.4113,11.518,11.3923,11.501,134394.20532247,0
+CTS.US,D,20070712,000000,11.5639,11.8889,11.501,11.8889,156648.63473346,0
+CTS.US,D,20070713,000000,11.8201,11.8549,11.7482,11.8121,111702.45084622,0
+CTS.US,D,20070716,000000,11.7384,11.8121,11.6486,11.8121,178462.72996175,0
+CTS.US,D,20070717,000000,11.8042,11.8469,11.7384,11.8121,210515.8487366,0
+CTS.US,D,20070718,000000,11.7572,11.8719,11.6765,11.8469,174495.71016095,0
+CTS.US,D,20070719,000000,11.8809,11.9816,11.7852,11.9816,146956.26751849,0
+CTS.US,D,20070720,000000,11.9626,11.9916,11.8042,11.9268,260419.05205635,0
+CTS.US,D,20070723,000000,11.9816,12.0175,11.8889,11.8889,106417.43761475,0
+CTS.US,D,20070724,000000,11.7672,11.8042,11.5459,11.5908,203464.48357866,0
+CTS.US,D,20070725,000000,11.6575,11.7194,11.528,11.6855,201704.14988703,0
+CTS.US,D,20070726,000000,11.491,11.6197,11.3555,11.4542,247086.6558004,0
+CTS.US,D,20070727,000000,11.4821,11.7104,11.3276,11.4113,443836.79537234,0
+CTS.US,D,20070730,000000,11.4013,11.6097,11.3096,11.5728,184853.09232608,0
+CTS.US,D,20070731,000000,11.4821,11.8121,11.4632,11.5639,335660.02710508,0
+CTS.US,D,20070801,000000,11.536,12.0175,11.536,11.8381,386666.57347942,0
+CTS.US,D,20070802,000000,11.8042,12.1003,11.8042,11.8989,226490.25008871,0
+CTS.US,D,20070803,000000,11.8719,12.0274,11.3655,11.4013,304265.90504557,0
+CTS.US,D,20070806,000000,12.153,12.153,11.3276,11.7482,332136.35060439,0
+CTS.US,D,20070807,000000,11.6855,12.0076,11.6197,11.8889,401425.29139322,0
+CTS.US,D,20070808,000000,11.9816,12.2647,11.4821,11.7482,516983.42469563,0
+CTS.US,D,20070809,000000,11.6675,11.7482,10.9926,11.2996,564680.94494536,0
+CTS.US,D,20070810,000000,11.2996,12.0743,11.2568,11.9626,655451.97500695,0
+CTS.US,D,20070813,000000,12.0354,12.6167,11.8549,11.8719,426760.05400478,0
+CTS.US,D,20070814,000000,11.8469,12.153,11.7572,11.7572,205778.49487586,0
+CTS.US,D,20070815,000000,11.7104,11.9546,11.6097,11.6486,232767.26903016,0
+CTS.US,D,20070816,000000,11.6387,12.0175,11.6007,11.8639,473798.57753917,0
+CTS.US,D,20070817,000000,11.8639,12.153,11.8469,11.8719,372560.83404612,0
+CTS.US,D,20070820,000000,11.8989,12.0076,11.5818,11.8639,213711.53143834,0
+CTS.US,D,20070821,000000,11.7482,11.9546,11.7034,11.7482,159844.3174352,0
+CTS.US,D,20070822,000000,11.8201,11.9446,11.8121,11.9268,294017.85414675,0
+CTS.US,D,20070823,000000,12.0006,12.0923,11.8201,11.9079,204349.1641006,0
+CTS.US,D,20070824,000000,11.9626,12.0543,11.9268,12.0076,258546.37798098,0
+CTS.US,D,20070827,000000,11.9357,12.172,11.9268,12.0543,227258.57807037,0
+CTS.US,D,20070828,000000,12.0006,12.0643,11.5549,11.5818,266366.07112056,0
+CTS.US,D,20070829,000000,11.6575,12.0643,11.6387,12.0354,180771.72606326,0
+CTS.US,D,20070830,000000,11.9626,12.0643,11.5818,11.6765,277055.45924122,0
+CTS.US,D,20070831,000000,11.8042,11.9168,11.6765,11.7952,119743.81563587,0
+CTS.US,D,20070904,000000,11.8042,11.9816,11.7384,11.8809,181214.06632424,0
+CTS.US,D,20070905,000000,11.8281,11.9357,11.6765,11.7852,144416.57241467,0
+CTS.US,D,20070906,000000,11.8469,11.8549,11.7284,11.8469,80081.641940943,0
+CTS.US,D,20070907,000000,11.7752,11.8639,11.4193,11.5459,180553.06353063,0
+CTS.US,D,20070910,000000,11.6097,11.6097,11.2668,11.3843,199498.46681699,0
+CTS.US,D,20070911,000000,11.4193,11.5908,11.3276,11.5728,146956.26751849,0
+CTS.US,D,20070912,000000,11.536,11.6297,11.3655,11.3923,109609.10815993,0
+CTS.US,D,20070913,000000,11.4273,11.5639,11.3366,11.4732,97599.720530335,0
+CTS.US,D,20070914,000000,11.4013,11.6855,11.4013,11.6855,108180.7804238,0
+CTS.US,D,20070917,000000,11.6297,11.7482,11.3745,11.4452,207433.50945775,0
+CTS.US,D,20070918,000000,11.4632,11.8381,11.3843,11.8281,252268.35600039,0
+CTS.US,D,20070919,000000,11.8469,12.2557,11.8469,12.153,574596.98988866,0
+CTS.US,D,20070920,000000,12.1361,12.182,12.0175,12.0453,236183.62034282,0
+CTS.US,D,20070921,000000,12.143,12.3196,12.0743,12.3196,298868.55143038,0
+CTS.US,D,20070924,000000,12.3624,12.3624,11.9726,12.0274,244335.31943792,0
+CTS.US,D,20070925,000000,11.9726,12.1172,11.9726,12.0076,124040.83531391,0
+CTS.US,D,20070926,000000,12.0833,12.153,12.0076,12.1361,136266.87939785,0
+CTS.US,D,20070927,000000,12.201,12.201,12.0453,12.0743,167444.34500301,0
+CTS.US,D,20070928,000000,12.0354,12.1361,11.7104,11.7104,192013.78875035,0
+CTS.US,D,20071001,000000,11.6945,12.0833,11.6765,11.9916,257776.04392105,0
+CTS.US,D,20071002,000000,12.0453,12.1172,12.0006,12.0006,215585.20855285,0
+CTS.US,D,20071003,000000,11.9357,12.1172,11.8201,11.8549,221423.89938988,0
+CTS.US,D,20071004,000000,11.9168,12.0833,11.8889,12.0006,175485.70979265,0
+CTS.US,D,20071005,000000,12.0453,12.163,12.0006,12.0543,333343.00669045,0
+CTS.US,D,20071008,000000,12.0543,12.1172,11.7384,11.7384,160287.66073532,0
+CTS.US,D,20071009,000000,11.8042,12.1172,11.7194,11.9916,593543.39621418,0
+CTS.US,D,20071010,000000,12.0006,12.1172,11.9916,12.0354,225609.58172332,0
+CTS.US,D,20071011,000000,12.1103,12.182,12.0543,12.1261,1656704.7028298,0
+CTS.US,D,20071012,000000,12.182,12.3454,12.182,12.3006,221313.56508442,0
+CTS.US,D,20071015,000000,12.4183,12.4363,12.2557,12.3624,258327.71544834,0
+CTS.US,D,20071016,000000,12.3454,12.4751,12.3006,12.3624,112252.11629523,0
+CTS.US,D,20071017,000000,12.4273,12.5638,12.2288,12.2288,346345.40306918,0
+CTS.US,D,20071018,000000,12.172,12.4551,12.172,12.3724,126241.50318823,0
+CTS.US,D,20071019,000000,12.3724,12.4083,11.9816,11.9816,224839.2476634,0
+CTS.US,D,20071022,000000,11.8042,12.3454,11.4732,12.2737,207762.50629584,0
+CTS.US,D,20071023,000000,12.3296,12.3296,12.0743,12.2099,180334.40099798,0
+CTS.US,D,20071024,000000,12.0833,12.143,11.1292,11.194,659530.33215235,0
+CTS.US,D,20071025,000000,11.1292,11.2568,11.0285,11.176,826204.34309544,0
+CTS.US,D,20071026,000000,11.1202,11.2399,11.1112,11.2129,246761.67111886,0
+CTS.US,D,20071029,000000,11.2996,11.3843,11.1481,11.3843,295667.85353293,0
+CTS.US,D,20071030,000000,11.3366,11.4542,11.2488,11.3455,220428.88456248,0
+CTS.US,D,20071031,000000,11.4013,11.4013,11.1013,11.2129,318033.62028851,0
+CTS.US,D,20071101,000000,11.1481,11.185,10.8949,10.9586,325633.64785633,0
+CTS.US,D,20071102,000000,11.0195,11.0195,10.8202,10.9507,263061.05715251,0
+CTS.US,D,20071105,000000,10.8949,11.0116,10.8102,10.8202,193884.45674743,0
+CTS.US,D,20071106,000000,10.7572,10.8949,10.5828,10.8759,213490.86282742,0
+CTS.US,D,20071107,000000,10.8102,10.8759,10.4214,10.4214,285755.82074619,0
+CTS.US,D,20071108,000000,10.4881,10.6098,10.4044,10.4881,250145.92517901,0
+CTS.US,D,20071109,000000,10.3217,10.3585,10.0405,10.1112,278927.13027744,0
+CTS.US,D,20071112,000000,10.1202,10.3137,10.1023,10.2748,286744.81733876,0
+CTS.US,D,20071113,000000,10.3406,10.4502,10.2199,10.4403,275070.4447821,0
+CTS.US,D,20071114,000000,10.4881,10.4881,10.2468,10.2468,177466.7120952,0
+CTS.US,D,20071115,000000,10.2199,10.3585,10.1471,10.3585,226822.25604423,0
+CTS.US,D,20071116,000000,10.2648,10.3306,10.0674,10.1661,179345.40440543,0
+CTS.US,D,20071119,000000,10.0864,10.2199,9.98668,10.1202,167335.01373669,0
+CTS.US,D,20071120,000000,10.0864,10.211,9.84708,10.0037,257334.70669921,0
+CTS.US,D,20071121,000000,9.9687,10.0484,9.84708,9.84708,174935.04130451,0
+CTS.US,D,20071123,000000,9.92385,10.0864,9.85705,9.98668,102229.74920303,0
+CTS.US,D,20071126,000000,10.0484,10.1661,9.542,9.55994,182318.41241795,0
+CTS.US,D,20071127,000000,9.56693,9.66961,9.45017,9.46024,244555.98804884,0
+CTS.US,D,20071128,000000,9.542,9.5759,9.46024,9.5759,426983.73173311,0
+CTS.US,D,20071129,000000,9.60382,9.63172,9.46024,9.46962,181985.40342331,0
+CTS.US,D,20071130,000000,9.53402,9.69653,9.53402,9.59385,232547.60345838,0
+CTS.US,D,20071203,000000,9.51608,9.66063,9.47819,9.47819,149842.01112581,0
+CTS.US,D,20071204,000000,9.40342,9.47819,9.30322,9.30322,125959.64918974,0
+CTS.US,D,20071205,000000,9.42087,9.47819,9.27541,9.41329,105752.42266458,0
+CTS.US,D,20071206,000000,9.35567,9.46962,9.35567,9.42087,223956.57321973,0
+CTS.US,D,20071207,000000,9.43113,9.59385,9.41329,9.47819,177800.724129,0
+CTS.US,D,20071210,000000,9.48816,9.7055,9.48816,9.64069,289060.83471424,0
+CTS.US,D,20071211,000000,9.68656,9.78427,9.45017,9.48816,201900.74555857,0
+CTS.US,D,20071212,000000,9.7055,9.7055,9.48816,9.50611,232547.60345838,0
+CTS.US,D,20071213,000000,9.45017,9.62176,9.45017,9.56693,129771.19792376,0
+CTS.US,D,20071214,000000,9.46024,9.542,9.22307,9.22307,168507.56649197,0
+CTS.US,D,20071217,000000,9.16913,9.32028,9.13324,9.16913,152791.94923811,0
+CTS.US,D,20071218,000000,9.19755,9.27541,8.95937,9.24888,200493.4816444,0
+CTS.US,D,20071219,000000,9.2134,9.30322,9.14221,9.23274,252816.01537111,0
+CTS.US,D,20071220,000000,9.31011,9.33743,9.23274,9.27541,299474.38707125,0
+CTS.US,D,20071221,000000,9.40342,9.40342,9.05976,9.25915,631574.62826658,0
+CTS.US,D,20071224,000000,9.25915,9.3469,9.23274,9.30322,183416.74027684,0
+CTS.US,D,20071226,000000,9.25915,9.3469,9.25915,9.32855,280576.12662449,0
+CTS.US,D,20071227,000000,9.31011,9.3469,9.1793,9.1793,267030.08303161,0
+CTS.US,D,20071228,000000,9.32028,9.32028,9.16066,9.16066,286636.48911158,0
+CTS.US,D,20071231,000000,9.1147,9.2134,9.01451,9.01451,222512.19685737,0
+CTS.US,D,20080102,000000,9.01451,9.14221,9.00483,9.03245,363931.68832012,0
+CTS.US,D,20080103,000000,9.02288,9.0787,8.80524,8.8506,245660.33414256,0
+CTS.US,D,20080104,000000,8.75988,8.82349,8.53297,8.61492,245923.13039738,0
+CTS.US,D,20080107,000000,8.66935,8.79587,8.58751,8.73276,252610.39234731,0
+CTS.US,D,20080108,000000,8.74173,8.83296,8.46936,8.47824,188706.76870401,0
+CTS.US,D,20080109,000000,8.45122,8.76865,8.33288,8.74173,198951.8104854,0
+CTS.US,D,20080110,000000,8.66935,8.74173,8.46089,8.66935,210735.51430838,0
+CTS.US,D,20080111,000000,8.61492,8.72389,8.524,8.59648,199170.47301804,0
+CTS.US,D,20080114,000000,8.75988,8.96884,8.71462,8.93215,277607.1307685,0
+CTS.US,D,20080115,000000,8.91471,8.98679,8.86904,8.93215,292144.17703224,0
+CTS.US,D,20080116,000000,8.92328,8.94152,8.7874,8.80524,266975.91891801,0
+CTS.US,D,20080117,000000,8.81441,8.89617,8.59648,8.61492,198510.47326357,0
+CTS.US,D,20080118,000000,8.66935,8.79587,8.524,8.58751,296574.60091597,0
+CTS.US,D,20080122,000000,8.58751,8.65071,8.40586,8.44195,271319.07839651,0
+CTS.US,D,20080123,000000,8.26069,8.80524,8.16109,8.79587,391838.24328801,0
+CTS.US,D,20080124,000000,8.84173,8.8506,8.51493,8.59648,214371.53119281,0
+CTS.US,D,20080125,000000,8.64184,8.90534,8.62369,8.80524,165027.02067432,0
+CTS.US,D,20080128,000000,8.80524,8.91471,8.63307,8.83296,244999.33134895,0
+CTS.US,D,20080129,000000,8.89617,8.93215,8.77833,8.84173,149156.93539283,0
+CTS.US,D,20080130,000000,8.7874,9.00483,8.71462,8.71462,248465.83461863,0
+CTS.US,D,20080131,000000,9.06953,9.87599,8.7874,9.62176,931623.75676536,0
+CTS.US,D,20080201,000000,9.67759,9.9947,9.62176,9.80321,422794.03724311,0
+CTS.US,D,20080204,000000,9.79324,9.80321,9.55994,9.64069,231779.27547674,0
+CTS.US,D,20080205,000000,9.55197,9.86602,9.52505,9.52505,194816.28010899,0
+CTS.US,D,20080206,000000,9.56693,9.5759,9.35567,9.39465,176366.37815804,0
+CTS.US,D,20080207,000000,9.35567,9.43113,9.15109,9.33743,252577.29205567,0
+CTS.US,D,20080208,000000,9.33743,9.48816,9.23274,9.31011,104986.10076121,0
+CTS.US,D,20080211,000000,9.28389,9.41329,9.20632,9.32028,112033.4537626,0
+CTS.US,D,20080212,000000,9.3758,9.46024,9.27541,9.29345,113793.78745423,0
+CTS.US,D,20080213,000000,9.3469,9.7404,9.33743,9.73043,121732.84225154,0
+CTS.US,D,20080214,000000,9.73043,9.76831,9.25915,9.25915,236852.64744955,0
+CTS.US,D,20080215,000000,9.20632,9.28389,9.08809,9.1147,121841.17047872,0
+CTS.US,D,20080219,000000,9.1793,9.1793,8.81441,8.91471,141079.46119412,0
+CTS.US,D,20080220,000000,8.86904,9.02288,8.73276,8.92328,246879.02669831,0
+CTS.US,D,20080221,000000,8.96884,9.1793,8.7874,8.79587,196306.79627182,0
+CTS.US,D,20080222,000000,8.79587,8.87792,8.524,8.72389,148935.26374276,0
+CTS.US,D,20080225,000000,8.71462,8.92328,8.66935,8.89617,114731.62905063,0
+CTS.US,D,20080226,000000,8.84173,9.16913,8.84173,9.02288,145633.25889215,0
+CTS.US,D,20080227,000000,8.96884,9.23274,8.96884,9.18798,156705.80796447,0
+CTS.US,D,20080228,000000,9.13324,9.16913,8.98679,9.1147,170533.70555585,0
+CTS.US,D,20080229,000000,9.04192,9.1147,8.80524,8.80524,185953.42626325,0
+CTS.US,D,20080303,000000,8.83296,8.87792,8.36956,8.55101,226049.91590602,0
+CTS.US,D,20080304,000000,8.49658,8.92328,8.38762,8.86904,363968.80076832,0
+CTS.US,D,20080305,000000,8.92328,8.96884,8.75988,8.80524,217894.20465436,0
+CTS.US,D,20080306,000000,8.7509,8.81441,8.48771,8.51493,144751.58748761,0
+CTS.US,D,20080307,000000,8.43347,8.66935,8.43347,8.57844,117918.2844001,0
+CTS.US,D,20080310,000000,8.63307,8.65071,8.524,8.62369,147171.92093372,0
+CTS.US,D,20080311,000000,8.85957,8.85957,8.62369,8.79587,237176.62909194,0
+CTS.US,D,20080312,000000,8.80524,8.8506,8.63307,8.63307,200584.75820619,0
+CTS.US,D,20080313,000000,8.56926,8.69618,8.4241,8.67813,167776.35095852,0
+CTS.US,D,20080314,000000,8.71462,8.71462,8.10666,8.17893,291152.17132226,0
+CTS.US,D,20080317,000000,8.07924,8.58751,8.04275,8.41483,153895.2922927,0
+CTS.US,D,20080318,000000,8.56926,8.72389,8.30595,8.67813,203574.81788411,0
+CTS.US,D,20080319,000000,8.70525,8.84173,8.55101,8.55101,106967.10306376,0
+CTS.US,D,20080320,000000,8.74173,8.89617,8.62369,8.82349,575256.98964313,0
+CTS.US,D,20080324,000000,8.84173,9.23274,8.77833,9.23274,182536.07191145,0
+CTS.US,D,20080325,000000,9.18798,9.38458,9.1147,9.38458,238164.62264536,0
+CTS.US,D,20080326,000000,9.41329,9.73043,9.24888,9.73043,272758.43956318,0
+CTS.US,D,20080327,000000,9.7753,9.79324,9.542,9.66063,164028.9967295,0
+CTS.US,D,20080328,000000,9.66063,9.78427,9.48816,9.52505,299417.21384024,0
+CTS.US,D,20080331,000000,9.53402,9.87599,9.46962,9.71249,316604.28951326,0
+CTS.US,D,20080401,000000,9.8381,10.3306,9.73043,10.3306,312745.59793962,0
+CTS.US,D,20080402,000000,10.2937,10.3665,9.9947,10.0315,173944.03863365,0
+CTS.US,D,20080403,000000,9.9947,10.1661,9.9947,10.0674,83610.333637335,0
+CTS.US,D,20080404,000000,10.1023,10.4781,10.0674,10.3944,151356.60022801,0
+CTS.US,D,20080407,000000,10.4971,10.5331,10.0125,10.0864,106967.10306376,0
+CTS.US,D,20080408,000000,9.98668,10.2199,9.98668,10.2199,98924.735234979,0
+CTS.US,D,20080409,000000,10.2468,10.2468,9.98668,9.98668,104986.10076121,0
+CTS.US,D,20080410,000000,10.0405,10.5061,10.0125,10.202,174385.37585549,0
+CTS.US,D,20080411,000000,10.1372,10.1931,9.7055,9.72146,145300.24989748,0
+CTS.US,D,20080414,000000,9.73043,10.0584,9.68656,10.0405,166741.21456549,0
+CTS.US,D,20080415,000000,10.1023,10.1023,9.65066,9.81218,131204.54085558,0
+CTS.US,D,20080416,000000,9.89493,9.97867,9.63172,9.92385,306373.29027983,0
+CTS.US,D,20080417,000000,9.86602,9.86602,9.68656,9.75834,58385.905331234,0
+CTS.US,D,20080418,000000,9.92385,9.9687,9.74937,9.82913,184231.20805896,0
+CTS.US,D,20080421,000000,9.84708,9.94278,9.65066,9.7404,82631.367436175,0
+CTS.US,D,20080422,000000,9.7055,9.79324,9.31011,9.46962,168877.68793482,0
+CTS.US,D,20080423,000000,9.52505,9.62176,9.30322,9.62176,107755.49182823,0
+CTS.US,D,20080424,000000,9.67759,10.1561,9.61179,10.0674,160861.3991237,0
+CTS.US,D,20080425,000000,10.0954,10.1282,9.542,9.87599,119208.19273483,0
+CTS.US,D,20080428,000000,9.88596,9.88596,9.59385,9.71249,128510.37772411,0
+CTS.US,D,20080429,000000,9.74937,9.82913,9.67759,9.72146,110396.49388524,0
+CTS.US,D,20080430,000000,10.1023,10.6456,9.93381,10.211,234688.08898428,0
+CTS.US,D,20080501,000000,10.2299,10.4881,10.0225,10.4502,187366.70841226,0
+CTS.US,D,20080502,000000,10.5499,10.5499,10.0954,10.2558,118369.65201333,0
+CTS.US,D,20080505,000000,10.3037,10.3037,9.89493,9.92385,179855.95132794,0
+CTS.US,D,20080506,000000,9.91486,10.0315,9.76831,9.81218,212707.48925867,0
+CTS.US,D,20080507,000000,9.80321,10.0484,9.73043,9.79324,123381.83859856,0
+CTS.US,D,20080508,000000,9.85705,9.94278,9.67759,9.76831,140056.36127078,0
+CTS.US,D,20080509,000000,9.69653,9.84708,9.62176,9.74937,60187.363627629,0
+CTS.US,D,20080512,000000,9.80321,9.89493,7.74337,9.49614,1507372.2355874,0
+CTS.US,D,20080513,000000,9.58488,9.75834,9.48816,9.7404,147980.37048098,0
+CTS.US,D,20080514,000000,9.82913,9.9687,9.55994,9.60382,338486.59140311,0
+CTS.US,D,20080515,000000,9.60382,10.1661,9.55994,10.1372,239406.38510134,0
+CTS.US,D,20080516,000000,10.1841,10.1841,9.71249,9.98668,189829.16950227,0
+CTS.US,D,20080519,000000,10.0037,10.0225,9.63172,9.67759,210745.54469978,0
+CTS.US,D,20080520,000000,9.62176,9.79324,9.55197,9.68656,143903.01637472,0
+CTS.US,D,20080521,000000,9.7404,9.9049,9.62176,9.86602,180967.31869566,0
+CTS.US,D,20080522,000000,9.85705,9.87599,9.66961,9.73043,168935.86420498,0
+CTS.US,D,20080523,000000,9.7055,9.76831,9.55197,9.62176,75069.455355703,0
+CTS.US,D,20080527,000000,9.61179,9.86602,9.5759,9.84708,114980.38275748,0
+CTS.US,D,20080528,000000,9.86602,9.88596,9.56693,9.75834,86241.305302951,0
+CTS.US,D,20080529,000000,9.75834,9.95973,9.62176,9.88596,178651.30132017,0
+CTS.US,D,20080530,000000,9.91486,10.0584,9.86602,9.87599,405723.3141104,0
+CTS.US,D,20080602,000000,9.89493,10.2848,9.78427,10.0405,227995.81183866,0
+CTS.US,D,20080603,000000,10.0774,10.0954,9.82913,9.95973,459149.19089169,0
+CTS.US,D,20080604,000000,9.88596,9.9947,9.84708,9.84708,307996.20760922,0
+CTS.US,D,20080605,000000,9.85705,10.0315,9.84708,9.98668,484228.17852242,0
+CTS.US,D,20080606,000000,9.89493,9.98668,9.81218,9.82015,332177.47520916,0
+CTS.US,D,20080609,000000,9.85705,9.94278,9.69653,9.78427,197303.81717751,0
+CTS.US,D,20080610,000000,9.69653,9.9049,9.69653,9.88596,498468.32520055,0
+CTS.US,D,20080611,000000,9.82015,9.89493,9.73043,9.82913,358029.80601724,0
+CTS.US,D,20080612,000000,9.94976,9.97867,9.79324,9.80321,189479.10884223,0
+CTS.US,D,20080613,000000,9.93381,10.1561,9.86602,10.1372,345401.54323794,0
+CTS.US,D,20080616,000000,10.0864,10.0864,9.52505,9.84708,664097.1693592,0
+CTS.US,D,20080617,000000,9.87599,9.88596,9.542,9.61179,134116.36348054,0
+CTS.US,D,20080618,000000,9.58488,9.67759,9.542,9.62176,110100.59733879,0
+CTS.US,D,20080619,000000,9.62176,9.82913,9.50611,9.82015,135515.60308159,0
+CTS.US,D,20080620,000000,9.78427,9.81218,9.3469,9.542,288841.16914247,0
+CTS.US,D,20080623,000000,9.60382,9.63172,9.35567,9.39465,103285.94941802,0
+CTS.US,D,20080624,000000,9.39465,9.39465,9.0787,9.15109,163251.64139559,0
+CTS.US,D,20080625,000000,9.18798,9.35567,9.08809,9.35567,190256.46417613,0
+CTS.US,D,20080626,000000,9.22307,9.29345,8.90534,9.0787,134028.09603619,0
+CTS.US,D,20080627,000000,9.0787,9.50611,8.9504,9.30322,515804.85370551,0
+CTS.US,D,20080630,000000,9.29345,9.55197,9.12357,9.12357,180129.78101332,0
+CTS.US,D,20080701,000000,9.03245,9.3469,9.03245,9.27541,252677.59596973,0
+CTS.US,D,20080702,000000,9.28389,9.35567,9.04192,9.06953,212242.07909745,0
+CTS.US,D,20080703,000000,9.10533,9.25915,9.05029,9.09596,96845.435096656,0
+CTS.US,D,20080707,000000,9.16066,9.1793,9.04192,9.04192,289860.25690924,0
+CTS.US,D,20080708,000000,9.04192,9.38458,9.01451,9.3758,193834.30479041,0
+CTS.US,D,20080709,000000,9.38458,9.46962,9.04192,9.06953,160444.13484124,0
+CTS.US,D,20080710,000000,9.0787,9.46962,9.05029,9.23274,146930.18850084,0
+CTS.US,D,20080711,000000,9.16066,9.42087,9.02288,9.39465,165796.35169511,0
+CTS.US,D,20080714,000000,9.45017,9.49614,9.08809,9.18798,193163.27160539,0
+CTS.US,D,20080715,000000,9.0787,9.51608,9.04192,9.19755,197181.44640237,0
+CTS.US,D,20080716,000000,9.22307,9.49614,9.20632,9.46962,128532.4445852,0
+CTS.US,D,20080717,000000,9.48816,9.84708,9.48816,9.84708,118420.8070095,0
+CTS.US,D,20080718,000000,9.85705,9.9687,9.67759,9.80321,140119.55273663,0
+CTS.US,D,20080721,000000,9.80321,9.86602,9.75834,9.80321,92152.214958106,0
+CTS.US,D,20080722,000000,9.7753,10.5908,9.73043,10.5908,189105.97828194,0
+CTS.US,D,20080723,000000,10.6008,10.8012,10.4134,10.6456,230365.99332773,0
+CTS.US,D,20080724,000000,10.7195,10.9586,10.5908,10.7005,166732.18721322,0
+CTS.US,D,20080725,000000,10.8302,11.2129,10.7572,10.9029,209906.00093915,0
+CTS.US,D,20080728,000000,10.848,10.8849,10.6008,10.7005,230960.79553807,0
+CTS.US,D,20080729,000000,11.1581,12.4751,10.8759,11.3366,709716.39250974,0
+CTS.US,D,20080730,000000,11.4273,11.8889,11.3455,11.7572,314743.65190757,0
+CTS.US,D,20080731,000000,11.6675,12.172,11.5728,11.6765,270264.88425981,0
+CTS.US,D,20080801,000000,11.5908,11.6765,10.9756,11.0116,364945.7608912,0
+CTS.US,D,20080804,000000,10.9846,11.501,10.8949,11.3745,186653.54758334,0
+CTS.US,D,20080805,000000,11.528,11.6097,11.1481,11.5908,233310.91624433,0
+CTS.US,D,20080806,000000,11.5908,11.6855,11.4193,11.518,154715.77830966,0
+CTS.US,D,20080807,000000,11.4452,11.5639,11.1671,11.3655,179322.33450518,0
+CTS.US,D,20080808,000000,11.4013,12.0643,11.3655,11.7194,181232.12102877,0
+CTS.US,D,20080811,000000,11.7384,12.172,11.7194,11.9626,294957.70182143,0
+CTS.US,D,20080812,000000,11.9546,12.4363,11.4193,12.3544,287216.24573481,0
+CTS.US,D,20080813,000000,12.4751,12.4751,11.9916,12.3196,207169.71016378,0
+CTS.US,D,20080814,000000,12.2189,12.4363,12.0923,12.3903,218016.5754295,0
+CTS.US,D,20080815,000000,12.4461,12.6994,11.9168,12.1103,182015.49459752,0
+CTS.US,D,20080818,000000,12.201,12.4751,12.0833,12.201,204831.6259272,0
+CTS.US,D,20080819,000000,12.2288,12.3096,11.9626,12.0175,166623.85898606,0
+CTS.US,D,20080820,000000,12.0354,12.3544,11.8989,12.0354,166608.81339894,0
+CTS.US,D,20080821,000000,11.9357,12.1361,11.6007,11.6765,320158.05718816,0
+CTS.US,D,20080822,000000,11.7482,12.2388,11.7034,12.0743,169525.65121961,0
+CTS.US,D,20080825,000000,11.9916,12.172,11.6297,11.8549,170566.80584748,0
+CTS.US,D,20080826,000000,11.8549,12.2288,11.8549,12.191,172668.1728469,0
+CTS.US,D,20080827,000000,12.191,12.6167,12.191,12.4363,150904.22957564,0
+CTS.US,D,20080828,000000,12.4273,12.5997,12.2827,12.537,256271.48521024,0
+CTS.US,D,20080829,000000,12.4651,12.4651,11.8121,12.0175,227083.04622076,0
+CTS.US,D,20080902,000000,12.143,12.4751,12.0354,12.2099,206480.62227424,0
+CTS.US,D,20080903,000000,12.2099,12.5997,12.0453,12.3006,212069.55636527,0
+CTS.US,D,20080904,000000,12.153,12.153,11.6197,11.8042,268244.76343079,0
+CTS.US,D,20080905,000000,11.7752,11.9357,11.4632,11.8042,203799.49865159,0
+CTS.US,D,20080908,000000,11.9816,12.2099,11.8042,12.0274,203664.08836763,0
+CTS.US,D,20080909,000000,12.0076,12.3006,11.6945,11.7104,262406.07259374,0
+CTS.US,D,20080910,000000,11.8469,12.163,11.6387,11.9726,120100.89756988,0
+CTS.US,D,20080911,000000,11.9079,11.9446,11.6007,11.8719,98593.732318602,0
+CTS.US,D,20080912,000000,11.8201,11.8889,11.6007,11.7384,148724.62552325,0
+CTS.US,D,20080915,000000,11.5728,11.7672,11.185,11.185,131967.85364153,0
+CTS.US,D,20080916,000000,11.0733,11.8469,11.0733,11.8469,214482.8685374,0
+CTS.US,D,20080917,000000,11.6575,11.6575,10.9308,10.9926,360227.46477414,0
+CTS.US,D,20080918,000000,11.2129,11.2906,10.5648,11.185,374423.47773009,0
+CTS.US,D,20080919,000000,11.4632,12.163,11.2568,11.5549,557594.4734175,0
+CTS.US,D,20080922,000000,11.4732,12.0743,11.4732,11.536,194622.69355486,0
+CTS.US,D,20080923,000000,11.5639,11.7194,11.2129,11.3923,169703.18914749,0
+CTS.US,D,20080924,000000,11.3843,11.4273,11.1013,11.3186,143256.05612908,0
+CTS.US,D,20080925,000000,11.3276,11.6007,11.2488,11.2996,114028.49861311,0
+CTS.US,D,20080926,000000,11.0823,11.4821,11.0464,11.4452,111087.58785308,0
+CTS.US,D,20080929,000000,11.2568,11.2568,10.6456,11.0653,203130.47154487,0
+CTS.US,D,20080930,000000,11.176,11.9268,10.848,11.6007,265450.29638526,0
+CTS.US,D,20081001,000000,11.501,11.518,10.848,11.1112,164747.17275412,0
+CTS.US,D,20081002,000000,11.0116,11.0195,10.5908,10.5908,220160.07007282,0
+CTS.US,D,20081003,000000,10.7385,11.0285,10.5061,10.5499,137401.31666579,0
+CTS.US,D,20081006,000000,10.4044,10.5061,9.59385,10.2937,311616.17586739,0
+CTS.US,D,20081007,000000,10.4134,10.4134,9.82913,9.87599,236617.93629066,0
+CTS.US,D,20081008,000000,9.59385,10.2937,9.51608,9.66961,296179.4034946,0
+CTS.US,D,20081009,000000,9.66961,9.89493,9.32855,9.41329,398088.18017266,0
+CTS.US,D,20081010,000000,9.12357,9.5759,8.31543,9.27541,446510.89772099,0
+CTS.US,D,20081013,000000,9.51608,10.0037,9.35567,10.0037,348816.89151145,0
+CTS.US,D,20081014,000000,10.2558,10.3037,9.32855,9.84708,343983.24589322,0
+CTS.US,D,20081015,000000,9.73043,9.8381,9.0787,9.0787,148021.49508575,0
+CTS.US,D,20081016,000000,9.04192,9.79324,8.69618,9.75834,216791.86463891,0
+CTS.US,D,20081017,000000,9.40342,9.8381,9.27541,9.3758,234866.62995129,0
+CTS.US,D,20081020,000000,9.47819,9.47819,8.85957,9.26694,208641.16858295,0
+CTS.US,D,20081021,000000,9.16066,9.3469,8.96884,9.16066,162511.39850987,0
+CTS.US,D,20081022,000000,8.8506,9.45017,8.67813,9.25915,320841.12684286,0
+CTS.US,D,20081023,000000,9.31011,9.55994,8.81441,9.51608,384268.30689441,0
+CTS.US,D,20081024,000000,8.94152,9.4412,8.71462,9.16913,433745.21857945,0
+CTS.US,D,20081027,000000,9.00483,9.04192,8.56926,8.56926,284883.17669392,0
+CTS.US,D,20081028,000000,8.56926,9.49614,8.56926,9.45017,393140.18809242,0
+CTS.US,D,20081029,000000,8.96884,8.96884,6.08182,6.60842,1226583.4646651,0
+CTS.US,D,20081030,000000,6.95356,7.0081,5.61005,6.13635,777689.34594618,0
+CTS.US,D,20081031,000000,6.12738,6.34482,5.80945,6.34482,582857.01721094,0
+CTS.US,D,20081103,000000,6.33634,6.69006,6.28161,6.49965,348445.76702945,0
+CTS.US,D,20081104,000000,6.70821,6.90791,6.49965,6.72666,408223.89068774,0
+CTS.US,D,20081105,000000,6.61749,6.73573,6.20026,6.26366,383756.75693274,0
+CTS.US,D,20081106,000000,6.22708,6.39067,6.14543,6.16387,137931.92437113,0
+CTS.US,D,20081107,000000,6.21801,6.21801,5.73716,5.93686,236088.33162447,0
+CTS.US,D,20081110,000000,6.07274,6.1543,5.67355,5.72799,155899.36449548,0
+CTS.US,D,20081111,000000,5.66438,5.66438,5.28294,5.37386,197046.03611839,0
+CTS.US,D,20081112,000000,5.28294,5.28294,4.61158,4.67479,236878.7264672,0
+CTS.US,D,20081113,000000,4.59324,5.21027,4.33891,5.21027,287160.07554293,0
+CTS.US,D,20081114,000000,5.14726,5.21974,4.72036,4.72036,207477.64317992,0
+CTS.US,D,20081117,000000,4.69354,5.83727,4.69354,5.31056,526877.40277785,0
+CTS.US,D,20081118,000000,5.30138,5.33778,4.72036,4.78386,370800.50035449,0
+CTS.US,D,20081119,000000,4.77489,5.1655,4.24839,4.24839,414605.2256998,0
+CTS.US,D,20081120,000000,4.06684,4.78386,4.06684,4.1121,351806.95118937,0
+CTS.US,D,20081121,000000,4.17571,4.36613,3.62229,4.33024,486388.72483113,0
+CTS.US,D,20081124,000000,4.3752,4.63881,4.35735,4.47549,309607.0884689,0
+CTS.US,D,20081125,000000,4.47549,4.52994,4.26623,4.40261,213294.26715587,0
+CTS.US,D,20081126,000000,4.29354,5.37386,4.18488,5.25613,244762.61411179,0
+CTS.US,D,20081128,000000,5.33778,5.38284,4.67479,5.01985,210050.43857538,0
+CTS.US,D,20081201,000000,4.87489,4.96561,4.34838,4.39374,170627.99123505,0
+CTS.US,D,20081202,000000,4.48426,4.82893,4.31199,4.81109,234135.41441785,0
+CTS.US,D,20081203,000000,4.66562,5.41046,4.62077,5.02912,301829.52297322,0
+CTS.US,D,20081204,000000,4.94757,5.27467,4.81109,4.92892,209382.4145078,0
+CTS.US,D,20081205,000000,4.91068,5.24695,4.68417,5.24695,145788.72995892,0
+CTS.US,D,20081208,000000,5.29201,5.88232,5.29201,5.70995,210570.01285019,0
+CTS.US,D,20081209,000000,5.63756,6.04573,5.10179,5.15613,254911.36413569,0
+CTS.US,D,20081210,000000,5.15613,5.8915,5.15613,5.83727,463941.71190515,0
+CTS.US,D,20081211,000000,5.77365,5.8915,5.24695,5.43727,214092.68631174,0
+CTS.US,D,20081212,000000,5.19252,5.90945,5.15613,5.69179,131962.83844583,0
+CTS.US,D,20081215,000000,5.70058,5.84614,5.2652,5.41993,143678.33560724,0
+CTS.US,D,20081216,000000,5.50107,5.61005,5.18304,5.56478,302754.32506078,0
+CTS.US,D,20081217,000000,5.53727,5.90038,5.28294,5.90038,237869.72913805,0
+CTS.US,D,20081218,000000,5.90038,6.11861,5.4921,5.51943,232417.20837011,0
+CTS.US,D,20081219,000000,5.78252,6.23615,5.70058,5.92809,391687.78741693,0
+CTS.US,D,20081222,000000,5.86418,5.86418,4.94757,5.31056,275074.45693867,0
+CTS.US,D,20081223,000000,5.34695,5.48303,5.03849,5.05633,94545.466347416,0
+CTS.US,D,20081224,000000,5.17427,5.38284,5.05633,5.08355,56434.994202898,0
+CTS.US,D,20081226,000000,5.11087,5.35562,5.05633,5.33778,78145.776399716,0
+CTS.US,D,20081229,000000,5.31056,5.35562,4.91985,5.03849,91887.412625006,0
+CTS.US,D,20081230,000000,5.08355,5.21974,4.75655,5.11087,201451.38402361,0
+CTS.US,D,20081231,000000,5.10179,5.27467,4.7385,5.0017,285812.9939772,0
+CTS.US,D,20090102,000000,5.01098,5.51943,4.98355,5.34695,123317.64409358,0
+CTS.US,D,20090105,000000,5.41993,5.51943,5.11994,5.38284,173499.6922944,0
+CTS.US,D,20090106,000000,5.38284,5.87315,5.38284,5.4921,263238.59508039,0
+CTS.US,D,20090107,000000,5.41046,5.57386,5.12852,5.35562,164480.36434274,0
+CTS.US,D,20090108,000000,5.31954,5.53727,5.31056,5.41993,133274.81364164,0
+CTS.US,D,20090109,000000,5.40108,5.40108,4.87489,4.87489,119586.33849079,0
+CTS.US,D,20090112,000000,5.0017,5.21974,4.78386,4.89283,147272.22484776,0
+CTS.US,D,20090113,000000,4.85634,5.21027,4.85634,5.04726,112095.6421893,0
+CTS.US,D,20090114,000000,4.95684,4.95684,4.31199,4.58417,408727.4163363,0
+CTS.US,D,20090115,000000,4.56613,4.66562,3.78549,4.19345,270040.20349234,0
+CTS.US,D,20090116,000000,4.23024,4.54768,3.73984,4.54768,328655.80478675,0
+CTS.US,D,20090120,000000,4.47549,4.49305,4.14839,4.14839,163801.3068446,0
+CTS.US,D,20090121,000000,4.19345,4.54768,3.96694,4.48426,136727.27436336,0
+CTS.US,D,20090122,000000,4.39374,4.46632,4.08478,4.16663,86179.116876238,0
+CTS.US,D,20090123,000000,4.0485,4.60211,3.99416,4.28487,117335.51865944,0
+CTS.US,D,20090126,000000,4.2757,4.71139,4.21219,4.33024,209886.94319548,0
+CTS.US,D,20090127,000000,4.35735,4.89283,4.26623,4.64768,237517.66239971,0
+CTS.US,D,20090128,000000,4.82893,5.02912,4.54768,4.63881,221092.89647351,0
+CTS.US,D,20090129,000000,4.60211,5.7915,4.56613,4.95684,446548.01016918,0
+CTS.US,D,20090130,000000,4.99242,5.20159,4.52994,4.66562,338475.55797256,0
+CTS.US,D,20090202,000000,4.61158,4.97458,4.61158,4.77489,370409.31508968,0
+CTS.US,D,20090203,000000,4.8024,4.98355,4.43911,4.50242,157951.58257702,0
+CTS.US,D,20090204,000000,4.49305,4.78386,4.43911,4.53891,181596.22423678,0
+CTS.US,D,20090205,000000,4.52096,4.81109,4.52096,4.66562,209884.9371172,0
+CTS.US,D,20090206,000000,4.64768,4.85634,4.63881,4.68417,174978.17198754,0
+CTS.US,D,20090209,000000,4.68417,4.85634,4.63881,4.67479,221770.95093251,0
+CTS.US,D,20090210,000000,4.65655,4.88386,4.53891,4.54768,132512.50389483,0
+CTS.US,D,20090211,000000,4.61158,4.74758,4.53891,4.60211,113455.76326387,0
+CTS.US,D,20090212,000000,4.52994,4.68417,4.43911,4.62964,81188.99715209,0
+CTS.US,D,20090213,000000,4.65655,4.89283,4.21219,4.40261,144331.31408773,0
+CTS.US,D,20090217,000000,4.24839,4.53891,4.14839,4.3752,161112.15890883,0
+CTS.US,D,20090218,000000,4.40261,4.44828,4.03952,4.05807,97732.121696887,0
+CTS.US,D,20090219,000000,4.1121,4.14839,3.88549,3.9487,108639.16931103,0
+CTS.US,D,20090220,000000,3.89436,3.90313,3.61282,3.63097,169029.14684504,0
+CTS.US,D,20090223,000000,3.73117,3.76695,3.5221,3.56736,239368.269614,0
+CTS.US,D,20090224,000000,3.63097,3.79447,3.5221,3.70364,212517.9148611,0
+CTS.US,D,20090225,000000,3.76695,3.76695,3.26836,3.29509,159277.60032079,0
+CTS.US,D,20090226,000000,3.31333,3.31333,3.05023,3.05023,130260.68102433,0
+CTS.US,D,20090227,000000,3.04096,3.12251,2.85971,2.85971,173525.77131205,0
+CTS.US,D,20090302,000000,2.82291,3.04096,2.7325,2.78673,177782.66942447,0
+CTS.US,D,20090303,000000,2.82291,2.82291,2.36013,2.36013,122361.74779265,0
+CTS.US,D,20090304,000000,2.40509,2.80507,2.29672,2.74147,310391.4650768,0
+CTS.US,D,20090305,000000,2.67806,2.7325,2.17868,2.22384,183091.7555953,0
+CTS.US,D,20090306,000000,2.26063,2.30549,1.96075,2.05147,302489.52272769,0
+CTS.US,D,20090309,000000,2.02395,2.15127,1.91567,1.96992,214764.72253589,0
+CTS.US,D,20090310,000000,1.98796,2.22384,1.97889,2.2061,213063.56815355,0
+CTS.US,D,20090311,000000,2.2061,2.30549,2.06054,2.06054,124111.04805374,0
+CTS.US,D,20090312,000000,2.0424,2.77756,2.0424,2.71395,172321.12130428,0
+CTS.US,D,20090313,000000,2.77756,2.82291,2.60558,2.71395,131021.98773201,0
+CTS.US,D,20090316,000000,2.75064,2.7959,2.58714,2.7325,198143.36093813,0
+CTS.US,D,20090317,000000,2.65952,2.86838,2.64177,2.86838,266039.08036075,0
+CTS.US,D,20090318,000000,2.86838,3.13138,2.83229,3.08641,257542.3358013,0
+CTS.US,D,20090319,000000,3.14075,3.4227,3.14075,3.3587,97661.908957049,0
+CTS.US,D,20090320,000000,3.46746,3.51292,2.98672,3.01363,161184.37772695,0
+CTS.US,D,20090323,000000,3.08641,3.24963,3.08641,3.18621,184456.89186557,0
+CTS.US,D,20090324,000000,3.12251,3.51292,3.10466,3.28622,141012.25757171,0
+CTS.US,D,20090325,000000,3.26836,3.5221,3.09559,3.37694,190644.64032352,0
+CTS.US,D,20090326,000000,3.44045,3.93963,3.41333,3.92149,198506.46110701,0
+CTS.US,D,20090327,000000,3.84003,4.10322,3.84003,4.0485,108744.48842079,0
+CTS.US,D,20090330,000000,3.96694,3.96694,2.95013,3.13138,213918.15750128,0
+CTS.US,D,20090331,000000,3.17694,3.62229,3.17694,3.27714,191225.39998588,0
+CTS.US,D,20090401,000000,3.22261,3.49498,3.17694,3.49498,120161.07991832,0
+CTS.US,D,20090402,000000,3.56736,4.35735,3.54055,3.87632,204628.00898167,0
+CTS.US,D,20090403,000000,3.87632,4.08478,3.84003,4.05807,76762.585424923,0
+CTS.US,D,20090406,000000,3.95797,4.02128,3.46746,3.79447,109638.196295,0
+CTS.US,D,20090407,000000,3.74921,3.74921,3.44962,3.46746,106828.68366238,0
+CTS.US,D,20090408,000000,3.50385,3.66786,3.24086,3.53127,206813.6312689,0
+CTS.US,D,20090409,000000,3.62229,4.23892,3.62229,4.19345,324248.45080325,0
+CTS.US,D,20090413,000000,4.1121,4.35735,3.9487,4.33024,166041.0932454,0
+CTS.US,D,20090414,000000,4.24839,4.24839,3.66786,3.81241,328817.29408838,0
+CTS.US,D,20090415,000000,3.79447,4.09395,3.76695,4.03065,200846.55142187,0
+CTS.US,D,20090416,000000,4.05807,4.85634,4.00323,4.67479,275096.52379976,0
+CTS.US,D,20090417,000000,4.69354,4.78386,4.32087,4.42066,369363.14526611,0
+CTS.US,D,20090420,000000,4.31199,4.33891,3.76695,3.76695,429406.0712575,0
+CTS.US,D,20090421,000000,3.73117,4.51168,3.73117,4.41159,287586.36717767,0
+CTS.US,D,20090422,000000,4.33024,4.75655,4.18488,4.55696,348456.80045999,0
+CTS.US,D,20090423,000000,4.53891,4.67479,4.29354,4.45695,319454.92675065,0
+CTS.US,D,20090424,000000,4.48426,4.72036,4.38437,4.67479,276437.58713065,0
+CTS.US,D,20090427,000000,4.56613,4.82893,4.52994,4.71139,217561.1956597,0
+CTS.US,D,20090428,000000,4.67479,5.43727,4.53891,5.1655,286079.80238858,0
+CTS.US,D,20090429,000000,4.98355,5.74623,4.55696,5.74623,339008.17175618,0
+CTS.US,D,20090430,000000,5.74623,6.10027,5.37386,5.51046,321559.30286748,0
+CTS.US,D,20090501,000000,5.4921,5.50107,5.21974,5.31056,253209.2067142,0
+CTS.US,D,20090504,000000,5.33778,5.80058,5.21974,5.78252,135178.58193036,0
+CTS.US,D,20090505,000000,5.71862,5.8915,5.33778,5.47376,142038.36661246,0
+CTS.US,D,20090506,000000,5.50107,5.51943,5.18304,5.33778,169203.6756555,0
+CTS.US,D,20090507,000000,5.4285,5.8915,4.99242,5.05633,173588.96277792,0
+CTS.US,D,20090508,000000,5.20159,5.67355,5.17427,5.67355,125115.09023341,0
+CTS.US,D,20090511,000000,5.54624,5.54624,5.01985,5.06531,156793.0723697,0
+CTS.US,D,20090512,000000,5.11994,5.38284,4.79333,5.35562,189582.42187369,0
+CTS.US,D,20090513,000000,5.25613,5.25613,4.72036,4.72903,167641.9437137,0
+CTS.US,D,20090514,000000,4.77489,5.12852,4.65655,4.95684,114967.34324865,0
+CTS.US,D,20090515,000000,4.95684,5.17427,4.86601,4.98355,106338.19752265,0
+CTS.US,D,20090518,000000,5.04726,5.30138,4.58417,4.82893,612794.7264384,0
+CTS.US,D,20090519,000000,4.74758,5.24695,4.70241,4.95684,202343.08581954,0
+CTS.US,D,20090520,000000,4.95684,5.31056,4.82893,4.88386,203227.7663415,0
+CTS.US,D,20090521,000000,4.8024,5.25613,4.72036,5.08355,152794.95835554,0
+CTS.US,D,20090522,000000,5.13759,5.24695,4.85634,5.01098,105295.0368165,0
+CTS.US,D,20090526,000000,4.96561,5.61892,4.96561,5.61892,108459.62530488,0
+CTS.US,D,20090527,000000,5.55551,5.62799,5.01098,5.02912,123620.56191402,0
+CTS.US,D,20090528,000000,5.10179,5.51046,4.89283,5.29201,102231.75528131,0
+CTS.US,D,20090529,000000,5.31954,5.40108,4.99242,5.23778,153881.24974473,0
+CTS.US,D,20090601,000000,5.34695,5.67355,5.22901,5.53727,125644.69489962,0
+CTS.US,D,20090602,000000,5.51943,5.70058,5.2652,5.35562,179793.76290124,0
+CTS.US,D,20090603,000000,5.31056,5.37386,5.11087,5.21027,103927.89446795,0
+CTS.US,D,20090604,000000,5.23778,5.55551,5.17427,5.51943,79526.961296229,0
+CTS.US,D,20090605,000000,5.56478,5.70995,5.41993,5.51046,100016.04181988,0
+CTS.US,D,20090608,000000,5.53727,5.69179,5.27467,5.56478,178030.42009218,0
+CTS.US,D,20090609,000000,5.5916,5.70058,5.23778,5.37386,198529.53100725,0
+CTS.US,D,20090610,000000,5.44675,5.66438,5.21974,5.37386,241528.81592271,0
+CTS.US,D,20090611,000000,5.41046,5.83727,5.41046,5.62799,265453.30550268,0
+CTS.US,D,20090612,000000,5.60087,5.68262,5.33778,5.64644,94145.253730343,0
+CTS.US,D,20090615,000000,5.61005,5.61005,5.2652,5.4921,134891.71273618,0
+CTS.US,D,20090616,000000,5.53727,5.66438,5.28294,5.50107,232518.51532331,0
+CTS.US,D,20090617,000000,5.51943,5.90038,5.45572,5.71862,93347.83761362,0
+CTS.US,D,20090618,000000,5.71862,5.71862,5.62799,5.68262,80115.745271721,0
+CTS.US,D,20090619,000000,5.76418,5.97295,5.64644,5.67355,331938.75189371,0
+CTS.US,D,20090622,000000,5.62799,5.71862,5.36469,5.43727,197229.59228111,0
+CTS.US,D,20090623,000000,5.50107,5.61892,5.46449,5.46449,154705.74791824,0
+CTS.US,D,20090624,000000,5.54624,5.66438,5.51046,5.60087,137923.900058,0
+CTS.US,D,20090625,000000,5.56478,5.80058,5.51046,5.80058,149261.25146344,0
+CTS.US,D,20090626,000000,5.73716,6.19098,5.61005,6.00047,290352.74912726,0
+CTS.US,D,20090629,000000,5.99149,6.35449,5.77365,6.10027,163677.9330303,0
+CTS.US,D,20090630,000000,6.09139,6.21801,5.90945,5.94593,200953.8766099,0
+CTS.US,D,20090701,000000,5.97295,6.53584,5.95471,6.26366,172928.96302345,0
+CTS.US,D,20090702,000000,6.10027,6.35449,5.99149,6.32697,240145.62494792,0
+CTS.US,D,20090706,000000,6.30893,6.39067,6.00047,6.19098,139578.91463988,0
+CTS.US,D,20090707,000000,6.17294,6.30893,6.00954,6.01832,111919.10730058,0
+CTS.US,D,20090708,000000,6.03706,6.11861,5.54624,5.8279,141524.81057252,0
+CTS.US,D,20090709,000000,5.84614,5.97295,5.7551,5.78252,101405.25102952,0
+CTS.US,D,20090710,000000,5.70995,6.09139,5.63756,5.77365,95471.271474127,0
+CTS.US,D,20090713,000000,5.7915,6.18211,5.62799,6.10027,161017.87322962,0
+CTS.US,D,20090714,000000,6.10027,6.25479,5.99149,6.11861,167073.22052102,0
+CTS.US,D,20090715,000000,6.20923,6.32697,6.04573,6.17294,189589.44314768,0
+CTS.US,D,20090716,000000,6.10924,6.17294,6.00047,6.13635,132837.48857637,0
+CTS.US,D,20090717,000000,6.1543,6.4816,6.1543,6.39976,124479.16341832,0
+CTS.US,D,20090720,000000,6.44511,6.85357,6.35449,6.79914,147415.65944486,0
+CTS.US,D,20090721,000000,6.8444,6.8444,6.49965,6.6448,98165.434605596,0
+CTS.US,D,20090722,000000,6.57232,7.03521,6.418,6.79914,86571.305180186,0
+CTS.US,D,20090723,000000,6.77201,7.52553,6.59935,7.28037,154165.1098215,0
+CTS.US,D,20090724,000000,7.22584,8.33288,7.14409,8.32391,202306.97641048,0
+CTS.US,D,20090727,000000,8.17006,8.17006,7.65224,7.78863,166872.61269291,0
+CTS.US,D,20090728,000000,7.87935,7.87935,7.03521,7.76131,388818.09243587,0
+CTS.US,D,20090729,000000,7.71575,7.93379,7.48915,7.8978,230255.65902227,0
+CTS.US,D,20090730,000000,7.98812,8.43347,7.69791,8.09739,300902.71480736,0
+CTS.US,D,20090731,000000,8.01534,8.08852,7.64317,7.65224,220811.04247502,0
+CTS.US,D,20090803,000000,7.71575,8.14265,7.57986,8.10666,269975.00594821,0
+CTS.US,D,20090804,000000,8.00677,8.43347,7.98812,8.38762,148422.71074196,0
+CTS.US,D,20090805,000000,8.36956,8.38762,7.65224,7.77975,164275.74435807,0
+CTS.US,D,20090806,000000,7.81565,8.03388,7.42584,7.61636,211205.93966528,0
+CTS.US,D,20090807,000000,7.71575,8.32391,7.56162,7.86998,461725.99844372,0
+CTS.US,D,20090810,000000,7.82492,8.35191,7.78863,7.95213,168232.73376746,0
+CTS.US,D,20090811,000000,7.86998,8.06987,7.57986,7.73409,99385.130200483,0
+CTS.US,D,20090812,000000,7.77068,8.21513,7.77068,8.07924,153894.28925356,0
+CTS.US,D,20090813,000000,8.11553,8.17893,7.80658,8.05222,136689.15887602,0
+CTS.US,D,20090814,000000,8.01534,8.01534,7.68894,7.94316,177036.40830391,0
+CTS.US,D,20090817,000000,7.78863,7.86998,7.64317,7.71575,75078.482707969,0
+CTS.US,D,20090818,000000,7.78863,8.06987,7.66191,7.98812,103560.78214252,0
+CTS.US,D,20090819,000000,7.85223,8.31543,7.76131,8.26966,84342.552209924,0
+CTS.US,D,20090820,000000,8.26966,8.51493,8.0605,8.45122,80164.894189607,0
+CTS.US,D,20090821,000000,8.60555,9.0787,8.26966,9.03245,275431.53887269,0
+CTS.US,D,20090824,000000,9.08809,9.14221,8.73276,8.83296,114907.16090021,0
+CTS.US,D,20090825,000000,8.91471,9.16913,8.70525,9.13324,100513.54923359,0
+CTS.US,D,20090826,000000,9.09596,9.32028,8.8506,9.0787,99059.14247981,0
+CTS.US,D,20090827,000000,9.01451,9.09596,8.58751,9.03245,86509.116753473,0
+CTS.US,D,20090828,000000,9.10533,9.1793,8.47824,8.61492,117247.25121509,0
+CTS.US,D,20090831,000000,8.48771,8.50576,7.69791,8.04275,202355.12228923,0
+CTS.US,D,20090901,000000,7.9975,8.41483,7.60718,7.67946,174993.21757466,0
+CTS.US,D,20090902,000000,7.64317,7.87935,7.48915,7.58894,115565.15457642,0
+CTS.US,D,20090903,000000,7.66191,7.98812,7.48915,7.85223,141019.2788457,0
+CTS.US,D,20090904,000000,7.82492,8.33288,7.71575,8.2245,175353.3086261,0
+CTS.US,D,20090908,000000,8.32391,8.49658,8.05222,8.09739,148230.12722697,0
+CTS.US,D,20090909,000000,8.06987,8.44195,7.72482,8.2245,126082.01996488,0
+CTS.US,D,20090910,000000,8.24264,8.49658,8.12431,8.31543,182432.75887998,0
+CTS.US,D,20090911,000000,8.35191,8.60555,8.23347,8.36956,117177.03847524,0
+CTS.US,D,20090914,000000,8.33288,8.81441,8.18772,8.65071,87170.119547084,0
+CTS.US,D,20090915,000000,8.62369,8.8506,8.57844,8.82349,112277.19227374,0
+CTS.US,D,20090916,000000,8.887,9.23274,8.887,9.03245,227790.18881484,0
+CTS.US,D,20090917,000000,9.04192,9.29345,8.9504,9.27541,107289.07862788,0
+CTS.US,D,20090918,000000,9.32028,9.64069,9.23274,9.33743,360728.98434441,0
+CTS.US,D,20090921,000000,9.20632,9.43113,8.72389,8.92328,289517.21752318,0
+CTS.US,D,20090922,000000,8.99646,9.48816,8.98679,9.16066,355712.78560261,0
+CTS.US,D,20090923,000000,9.20632,9.27541,8.92328,8.98679,240923.98332096,0
+CTS.US,D,20090924,000000,9.00483,9.26694,8.75988,8.80524,176565.98294701,0
+CTS.US,D,20090925,000000,8.79587,8.98679,8.60555,8.84173,188413.88127497,0
+CTS.US,D,20090928,000000,8.87792,9.5759,8.77833,9.55994,147426.69287541,0
+CTS.US,D,20090929,000000,9.52505,9.53402,8.48771,8.55101,169373.18927025,0
+CTS.US,D,20090930,000000,8.57844,8.66935,8.13338,8.44195,194845.36824407,0
+CTS.US,D,20091001,000000,8.36049,8.41483,7.77975,7.81565,156748.93864752,0
+CTS.US,D,20091002,000000,7.74337,7.82492,7.5344,7.55245,126236.48799253,0
+CTS.US,D,20091005,000000,7.62513,8.01534,7.56162,7.90627,142870.88909911,0
+CTS.US,D,20091006,000000,7.97914,8.23347,7.81565,8.01534,90082.945211188,0
+CTS.US,D,20091007,000000,7.95213,8.24264,7.81565,8.19719,96807.319609316,0
+CTS.US,D,20091008,000000,8.29708,8.56926,8.14265,8.15172,112871.99448407,0
+CTS.US,D,20091009,000000,8.17006,8.59648,8.12431,8.57844,98887.622786779,0
+CTS.US,D,20091012,000000,8.67813,8.67813,7.96997,8.02471,76456.658487059,0
+CTS.US,D,20091013,000000,7.96997,8.04275,7.67078,7.83419,176573.004221,0
+CTS.US,D,20091014,000000,8.00677,8.524,7.98812,8.47824,188180.17315522,0
+CTS.US,D,20091015,000000,8.39709,8.50576,8.11553,8.34244,89717.838964035,0
+CTS.US,D,20091016,000000,8.25162,8.25162,7.62513,7.93379,195074.06116811,0
+CTS.US,D,20091019,000000,7.9975,8.16109,7.76131,8.05222,98803.367498974,0
+CTS.US,D,20091020,000000,8.09739,8.36956,7.57986,7.61636,147252.16406495,0
+CTS.US,D,20091021,000000,7.59801,7.97914,7.52553,7.57069,208567.94672568,0
+CTS.US,D,20091022,000000,7.57986,8.01534,7.48915,7.97914,142697.3633278,0
+CTS.US,D,20091023,000000,8.04275,8.11553,7.24359,7.25276,166697.08084332,0
+CTS.US,D,20091026,000000,7.29853,7.70698,6.96243,7.01707,151362.61846286,0
+CTS.US,D,20091027,000000,7.02644,7.50729,6.80841,6.88985,155700.76274566,0
+CTS.US,D,20091028,000000,6.90791,8.7509,6.90791,8.26069,443275.09345363,0
+CTS.US,D,20091029,000000,8.39709,8.48771,8.13338,8.35191,206797.58264264,0
+CTS.US,D,20091030,000000,8.21513,8.39709,7.67946,8.13338,223979.64311995,0
+CTS.US,D,20091102,000000,8.21513,8.39709,7.73409,8.11553,189025.73515069,0
+CTS.US,D,20091103,000000,8.0605,8.34244,7.9975,8.15172,132137.36725627,0
+CTS.US,D,20091104,000000,8.19719,8.19719,7.43431,7.48016,245992.34009809,0
+CTS.US,D,20091105,000000,7.60718,8.53297,7.54357,8.48771,254160.08781943,0
+CTS.US,D,20091106,000000,8.36049,8.69618,8.17006,8.524,149040.58285252,0
+CTS.US,D,20091109,000000,8.60555,8.63307,8.24264,8.50576,132694.05397928,0
+CTS.US,D,20091110,000000,8.46089,8.60555,8.19719,8.35191,167975.95574749,0
+CTS.US,D,20091111,000000,8.49658,8.73276,8.36956,8.62369,136923.8700349,0
+CTS.US,D,20091112,000000,8.56926,8.7509,8.20616,8.25162,180770.72302412,0
+CTS.US,D,20091113,000000,8.32391,8.62369,7.97914,8.40586,239156.62835535,0
+CTS.US,D,20091116,000000,8.55101,9.10533,8.55101,9.10533,235524.62362748,0
+CTS.US,D,20091117,000000,9.06953,9.06953,8.79587,9.00483,83960.394297381,0
+CTS.US,D,20091118,000000,8.98679,9.39465,8.98679,9.3469,165303.85947712,0
+CTS.US,D,20091119,000000,9.38458,9.38458,8.69618,8.73276,142351.31482432,0
+CTS.US,D,20091120,000000,8.66935,8.98679,8.57844,8.76865,81811.884458361,0
+CTS.US,D,20091123,000000,8.96884,9.42087,8.91471,9.01451,163350.9422705,0
+CTS.US,D,20091124,000000,8.99646,9.06953,8.61492,8.9504,99303.8840301,0
+CTS.US,D,20091125,000000,9.04192,9.05976,8.79587,8.81441,87275.438656839,0
+CTS.US,D,20091127,000000,8.56028,8.65998,8.24264,8.36956,69339.092745844,0
+CTS.US,D,20091130,000000,8.38762,8.62369,7.95213,8.41483,174821.69788163,0
+CTS.US,D,20091201,000000,8.50576,8.74173,8.46089,8.67813,108022.3002396,0
+CTS.US,D,20091202,000000,8.55101,8.72389,8.36956,8.60555,125320.71325723,0
+CTS.US,D,20091203,000000,8.62369,8.69618,8.35191,8.38762,91469.145303403,0
+CTS.US,D,20091204,000000,8.54224,8.81441,8.43347,8.79587,161105.13763484,0
+CTS.US,D,20091207,000000,8.76865,8.94152,8.71462,8.80524,60141.223827165,0
+CTS.US,D,20091208,000000,8.6874,8.96884,8.6874,8.7874,67122.376245268,0
+CTS.US,D,20091209,000000,8.76865,8.83296,8.40586,8.47824,149350.52194695,0
+CTS.US,D,20091210,000000,8.50576,8.56926,8.06987,8.12431,116483.93842913,0
+CTS.US,D,20091211,000000,8.16109,8.43347,7.96997,8.23347,70916.873313901,0
+CTS.US,D,20091214,000000,8.28801,8.43347,8.11553,8.38762,64184.47460265,0
+CTS.US,D,20091215,000000,8.37855,8.79587,8.18772,8.30595,143187.84946752,0
+CTS.US,D,20091216,000000,8.43347,8.50576,8.23347,8.30595,153609.42613765,0
+CTS.US,D,20091217,000000,8.25162,8.56028,8.12431,8.20616,96048.018979933,0
+CTS.US,D,20091218,000000,8.37855,8.43347,7.86998,8.21513,332803.37163285,0
+CTS.US,D,20091221,000000,8.26966,8.44195,8.07924,8.21513,80282.24976905,0
+CTS.US,D,20091222,000000,8.24264,8.56926,8.24264,8.46089,141390.40332768,0
+CTS.US,D,20091223,000000,8.56028,8.85957,8.46089,8.73276,98060.11549584,0
+CTS.US,D,20091224,000000,8.80524,8.80524,8.524,8.65998,39229.863825351,0
+CTS.US,D,20091228,000000,8.6874,8.76865,8.45122,8.63307,67605.841111005,0
+CTS.US,D,20091229,000000,8.69618,8.73276,8.50576,8.67813,36501.597363104,0
+CTS.US,D,20091230,000000,8.58751,8.74173,8.4241,8.74173,72772.495723885,0
+CTS.US,D,20091231,000000,8.75988,8.82349,8.55101,8.73276,117162.99592726,0
+CTS.US,D,20100104,000000,8.93215,9.41329,8.85957,9.40342,120627.49311867,0
+CTS.US,D,20100105,000000,9.46024,9.52505,9.2134,9.32855,160989.78813368,0
+CTS.US,D,20100106,000000,9.28389,9.36564,9.09596,9.1793,137776.45330435,0
+CTS.US,D,20100107,000000,9.19755,9.31011,8.90534,9.23274,58847.303335879,0
+CTS.US,D,20100108,000000,9.16066,9.26694,9.13324,9.19755,66465.385608219,0
+CTS.US,D,20100111,000000,9.30322,9.30322,8.83296,8.85957,82945.318687162,0
+CTS.US,D,20100112,000000,8.77833,8.77833,8.45122,8.65998,124947.58269694,0
+CTS.US,D,20100113,000000,8.6874,8.6874,8.46089,8.60555,96185.435342186,0
+CTS.US,D,20100114,000000,8.58751,9.01451,8.58751,8.92328,98571.665457512,0
+CTS.US,D,20100115,000000,8.96884,9.00483,8.30595,8.56926,152917.32913068,0
+CTS.US,D,20100119,000000,8.61492,8.97861,8.50576,8.84173,122973.60166837,0
+CTS.US,D,20100120,000000,8.71462,8.90534,8.18772,8.45122,117666.52157582,0
+CTS.US,D,20100121,000000,8.48771,8.60555,8.06987,8.06987,102718.22926447,0
+CTS.US,D,20100122,000000,8.08852,8.23347,7.51626,7.71575,167787.38438907,0
+CTS.US,D,20100125,000000,7.80658,8.04275,7.50729,7.92501,142033.35141677,0
+CTS.US,D,20100126,000000,7.87935,8.14265,7.7976,7.83419,83082.735049414,0
+CTS.US,D,20100127,000000,7.72482,7.87935,6.24572,7.64317,1038748.3369742,0
+CTS.US,D,20100128,000000,7.09853,7.28037,6.418,6.97131,1896497.2580002,0
+CTS.US,D,20100129,000000,7.04419,7.22584,6.80841,6.90791,679703.45534675,0
+CTS.US,D,20100201,000000,7.18956,7.40719,7.0081,7.15326,877375.38788882,0
+CTS.US,D,20100202,000000,7.15326,7.25276,7.0081,7.02644,352997.55864919,0
+CTS.US,D,20100203,000000,6.97131,7.35275,6.81728,7.13532,393852.34588219,0
+CTS.US,D,20100204,000000,7.08018,7.15326,6.94479,6.98078,247144.83207055,0
+CTS.US,D,20100205,000000,7.0081,7.31637,6.92595,7.28964,296670.89267346,0
+CTS.US,D,20100208,000000,7.37997,7.37997,6.80841,6.81728,376538.88727747,0
+CTS.US,D,20100209,000000,6.96243,7.0715,6.7445,6.85357,397819.365683,0
+CTS.US,D,20100210,000000,6.82615,6.82615,6.35449,6.39976,438335.12568651,0
+CTS.US,D,20100211,000000,6.35449,6.79016,6.18211,6.79016,362675.88331618,0
+CTS.US,D,20100212,000000,6.69006,7.03521,6.55408,7.01707,235640.97616779,0
+CTS.US,D,20100216,000000,7.15326,7.15326,6.8444,7.11678,156059.85075797,0
+CTS.US,D,20100217,000000,7.18038,7.18038,6.93552,7.02644,139741.40698065,0
+CTS.US,D,20100218,000000,6.99883,7.18038,6.89913,7.14409,128468.25008021,0
+CTS.US,D,20100219,000000,7.11678,7.21697,7.08946,7.17101,125486.21471542,0
+CTS.US,D,20100222,000000,7.18956,7.28037,7.12625,7.25276,95827.350369016,0
+CTS.US,D,20100223,000000,7.2079,7.28964,7.01707,7.18038,271125.49184238,0
+CTS.US,D,20100224,000000,7.19883,7.48915,7.11678,7.46182,369816.51895763,0
+CTS.US,D,20100225,000000,7.29853,7.29853,6.83552,7.2079,178066.52950124,0
+CTS.US,D,20100226,000000,7.19883,7.26213,7.0715,7.22584,153497.08575391,0
+CTS.US,D,20100301,000000,7.25276,7.41656,7.18956,7.28037,202906.79381652,0
+CTS.US,D,20100302,000000,7.31637,7.39822,7.18038,7.24359,122785.03030996,0
+CTS.US,D,20100303,000000,7.24359,7.34358,7.18038,7.19883,109608.10512079,0
+CTS.US,D,20100304,000000,7.24359,7.24359,7.0081,7.0715,81635.349569627,0
+CTS.US,D,20100305,000000,7.12625,7.24359,7.0081,7.24359,281482.87400752,0
+CTS.US,D,20100308,000000,7.21697,7.33441,7.18038,7.26213,83767.810782398,0
+CTS.US,D,20100309,000000,7.23472,7.44358,7.13532,7.38895,106115.52283345,0
+CTS.US,D,20100310,000000,7.36213,7.5344,7.24359,7.49802,121046.76347942,0
+CTS.US,D,20100311,000000,7.44358,7.5344,7.25276,7.51626,152834.07688202,0
+CTS.US,D,20100312,000000,7.5344,7.5344,7.28037,7.3077,86873.219961485,0
+CTS.US,D,20100315,000000,7.3716,8.14265,7.28037,8.09739,329736.0779411,0
+CTS.US,D,20100316,000000,8.09739,8.29708,7.87935,8.28801,307480.64549097,0
+CTS.US,D,20100317,000000,8.34244,8.74173,8.33288,8.50576,380740.61823716,0
+CTS.US,D,20100318,000000,8.57844,8.7509,8.55101,8.64184,124491.199888,0
+CTS.US,D,20100319,000000,8.70525,8.70525,8.15172,8.36956,236975.0182247,0
+CTS.US,D,20100322,000000,8.41483,8.79587,8.35191,8.75988,208329.22341023,0
+CTS.US,D,20100323,000000,8.74173,8.93215,8.63307,8.90534,183799.90122852,0
+CTS.US,D,20100324,000000,8.79587,8.93215,8.59648,8.61492,187399.8087039,0
+CTS.US,D,20100325,000000,8.73276,8.91471,8.62369,8.65998,243810.72996742,0
+CTS.US,D,20100326,000000,8.64184,8.85957,8.56926,8.66935,120517.15881321,0
+CTS.US,D,20100329,000000,8.67813,8.73276,8.50576,8.57844,160701.91590036,0
+CTS.US,D,20100330,000000,8.62369,8.7874,8.54224,8.69618,157772.03857086,0
+CTS.US,D,20100331,000000,8.62369,8.7509,8.50576,8.55101,201425.30500596,0
+CTS.US,D,20100401,000000,8.61492,8.66935,8.47824,8.63307,142306.17806299,0
+CTS.US,D,20100405,000000,8.70525,8.84173,8.60555,8.79587,163335.89668339,0
+CTS.US,D,20100406,000000,8.6874,8.90534,8.6874,8.75988,185080.78221098,0
+CTS.US,D,20100407,000000,8.79587,8.85957,8.69618,8.8506,180712.54675397,0
+CTS.US,D,20100408,000000,8.80524,8.89617,8.64184,8.83296,126519.34503016,0
+CTS.US,D,20100409,000000,8.86904,8.887,8.64184,8.85957,192751.02251864,0
+CTS.US,D,20100412,000000,8.66935,8.84173,8.0605,8.73276,149232.16332836,0
+CTS.US,D,20100413,000000,8.66935,8.75988,8.59648,8.71462,122874.30079347,0
+CTS.US,D,20100414,000000,8.7509,8.89617,8.71462,8.85957,119363.6638016,0
+CTS.US,D,20100415,000000,8.81441,8.93215,8.76865,8.93215,129175.39267429,0
+CTS.US,D,20100416,000000,8.93215,9.0787,8.85957,8.95937,214352.47344914,0
+CTS.US,D,20100419,000000,8.8506,9.04192,8.80524,8.94152,223455.05364946,0
+CTS.US,D,20100420,000000,9.01451,9.0787,8.93215,9.0787,135656.02856126,0
+CTS.US,D,20100421,000000,9.12357,9.26694,9.01451,9.23274,146247.11884614,0
+CTS.US,D,20100422,000000,9.10533,9.66961,9.05029,9.64069,243585.0461608,0
+CTS.US,D,20100423,000000,9.59385,9.93381,9.55197,9.92484,264956.80112812,0
+CTS.US,D,20100426,000000,9.88596,9.97867,9.78427,9.81218,159172.28121104,0
+CTS.US,D,20100427,000000,9.78427,9.98668,9.43113,9.55197,278157.79925666,0
+CTS.US,D,20100428,000000,9.69653,9.98668,9.49614,9.92385,207819.67952685,0
+CTS.US,D,20100429,000000,10.0225,10.0225,9.60382,9.9947,267178.53282439,0
+CTS.US,D,20100430,000000,10.0315,10.0954,9.51608,9.53402,293757.06397022,0
+CTS.US,D,20100503,000000,9.58488,10.0125,9.48816,9.9947,240855.77665941,0
+CTS.US,D,20100504,000000,9.76831,9.8381,9.41329,9.55197,249142.88603848,0
+CTS.US,D,20100505,000000,9.43113,9.63172,9.1793,9.41329,192009.77659378,0
+CTS.US,D,20100506,000000,9.30322,9.52505,8.03388,8.85957,283283.32926479,0
+CTS.US,D,20100507,000000,8.70525,9.12357,8.33288,8.40586,375928.03644089,0
+CTS.US,D,20100510,000000,8.73276,9.61179,8.73276,9.58488,233960.88560739,0
+CTS.US,D,20100511,000000,9.4412,9.81218,9.2134,9.69653,185479.99178892,0
+CTS.US,D,20100512,000000,9.68656,10.2379,9.61179,10.2299,228483.28886095,0
+CTS.US,D,20100513,000000,10.1372,10.7472,10.0405,10.6835,309060.43213731,0
+CTS.US,D,20100514,000000,10.6278,10.6456,10.0584,10.3037,286442.90255745,0
+CTS.US,D,20100517,000000,10.4403,10.5728,9.84708,10.1372,344912.06013736,0
+CTS.US,D,20100518,000000,10.3406,10.3854,9.84708,9.95973,158710.8832064,0
+CTS.US,D,20100519,000000,9.84708,10.0405,9.55197,9.76831,182686.52778254,0
+CTS.US,D,20100520,000000,9.36564,9.5759,9.20632,9.25915,227680.85754853,0
+CTS.US,D,20100521,000000,9.08809,9.68656,9.08809,9.49614,296880.52785383,0
+CTS.US,D,20100524,000000,9.46962,9.49614,9.18798,9.20632,164588.69256991,0
+CTS.US,D,20100525,000000,8.8506,9.28389,8.62369,9.2134,202513.60247343,0
+CTS.US,D,20100526,000000,9.39465,9.66961,9.32028,9.35567,309766.57169226,0
+CTS.US,D,20100527,000000,9.64069,9.93381,9.48816,9.91486,242193.83087289,0
+CTS.US,D,20100528,000000,9.82913,9.87599,9.47819,9.55994,228046.96683481,0
+CTS.US,D,20100601,000000,9.40342,9.5759,9.25915,9.3758,303295.96619668,0
+CTS.US,D,20100602,000000,9.41329,9.66063,9.3469,9.58488,232527.54267557,0
+CTS.US,D,20100603,000000,9.64069,10.0037,9.45017,9.9049,256847.22967691,0
+CTS.US,D,20100604,000000,9.71249,9.71249,9.3469,9.42087,288543.26651773,0
+CTS.US,D,20100607,000000,9.46962,9.5759,9.1147,9.13324,238364.22743433,0
+CTS.US,D,20100608,000000,9.2134,9.27541,8.75988,8.7874,265694.03489641,0
+CTS.US,D,20100609,000000,8.887,8.9504,8.46936,8.53297,190246.43378472,0
+CTS.US,D,20100610,000000,8.75988,9.00483,8.67813,9.00483,163370.00001417,0
+CTS.US,D,20100611,000000,8.90534,9.24021,8.7874,9.2134,118119.89526734,0
+CTS.US,D,20100614,000000,9.25915,9.71249,9.25915,9.46962,180379.53775931,0
+CTS.US,D,20100615,000000,9.55994,9.59385,9.16913,9.542,354483.05961632,0
+CTS.US,D,20100616,000000,9.39465,9.62176,9.32028,9.47819,116629.37910451,0
+CTS.US,D,20100617,000000,9.60382,9.60382,9.28389,9.55994,149146.90500141,0
+CTS.US,D,20100618,000000,9.60382,9.60382,9.30322,9.36564,341929.02173342,0
+CTS.US,D,20100621,000000,9.56693,9.66961,9.22307,9.24021,280819.86513563,0
+CTS.US,D,20100622,000000,9.28389,9.59385,9.15109,9.1793,176695.37499614,0
+CTS.US,D,20100623,000000,9.24888,9.45017,9.05029,9.29345,164097.20339106,0
+CTS.US,D,20100624,000000,9.2134,9.32855,9.05029,9.10533,171113.46217907,0
+CTS.US,D,20100625,000000,9.18798,9.4412,8.89617,9.33743,537853.66009269,0
+CTS.US,D,20100628,000000,9.3758,9.66063,9.16066,9.16066,150544.13852418,0
+CTS.US,D,20100629,000000,8.9504,8.95937,8.49658,8.61492,268517.590077,0
+CTS.US,D,20100630,000000,8.61252,8.84083,8.34803,8.38402,231429.2148167,0
+CTS.US,D,20100701,000000,8.45122,8.51493,7.84356,8.2245,256391.84990712,0
+CTS.US,D,20100702,000000,8.28801,8.36956,8.11553,8.24264,190692.78620227,0
+CTS.US,D,20100706,000000,8.39709,8.62369,8.07924,8.18772,179185.92118208,0
+CTS.US,D,20100707,000000,8.21513,8.46936,8.09739,8.45122,168374.16228629,0
+CTS.US,D,20100708,000000,8.56926,8.66935,8.45122,8.60555,199832.47885078,0
+CTS.US,D,20100709,000000,8.56028,8.7874,8.56028,8.7874,115615.30653343,0
+CTS.US,D,20100712,000000,8.76865,8.99646,8.54224,8.60555,112093.63611102,0
+CTS.US,D,20100713,000000,8.7509,9.30322,8.70525,9.25915,191765.03504349,0
+CTS.US,D,20100714,000000,9.25915,9.52505,9.12357,9.32855,141354.29391863,0
+CTS.US,D,20100715,000000,9.36564,9.36564,8.9504,9.20632,153825.07955286,0
+CTS.US,D,20100716,000000,9.06953,9.09596,8.65071,8.69618,233629.88269102,0
+CTS.US,D,20100719,000000,8.7874,8.85957,8.62369,8.81441,138493.62628983,0
+CTS.US,D,20100720,000000,8.6874,9.06953,8.61492,8.99646,203839.62021722,0
+CTS.US,D,20100721,000000,9.13324,9.16066,8.74173,8.76865,178246.0735074,0
+CTS.US,D,20100722,000000,9.01451,9.16913,8.92328,8.99646,285883.20671704,0
+CTS.US,D,20100723,000000,9.00483,9.48816,8.96884,9.4412,238892.82906139,0
+CTS.US,D,20100726,000000,9.52505,9.68656,9.39465,9.65066,220680.64738675,0
+CTS.US,D,20100727,000000,8.62369,9.45017,8.62369,9.23274,357263.48411387,0
+CTS.US,D,20100728,000000,9.18798,9.28389,8.54224,8.65998,280124.75901125,0
+CTS.US,D,20100729,000000,8.7509,8.84173,8.45122,8.67813,262815.31256308,0
+CTS.US,D,20100730,000000,8.50576,8.84173,8.43347,8.48771,233882.64855443,0
+CTS.US,D,20100802,000000,8.75988,8.94152,8.72389,8.7874,231499.42755652,0
+CTS.US,D,20100803,000000,8.77833,8.90534,8.58751,8.71462,106502.6959417,0
+CTS.US,D,20100804,000000,8.77833,8.86904,8.65071,8.77833,116841.02036316,0
+CTS.US,D,20100805,000000,8.69618,8.86904,8.65998,8.80524,154474.04587679,0
+CTS.US,D,20100806,000000,8.65998,9.1147,8.65071,9.02288,185544.18629391,0
+CTS.US,D,20100809,000000,9.13324,9.15109,9.03245,9.10533,120582.35635734,0
+CTS.US,D,20100810,000000,8.95937,9.0787,8.77833,8.84173,146947.24016624,0
+CTS.US,D,20100811,000000,8.70525,8.71462,8.19719,8.21513,239436.47627556,0
+CTS.US,D,20100812,000000,7.97914,8.0605,7.83419,7.98812,145642.2862444,0
+CTS.US,D,20100813,000000,7.93379,7.95213,7.75234,7.77068,143368.39651282,0
+CTS.US,D,20100816,000000,7.73409,7.94316,7.58894,7.74337,129600.68126986,0
+CTS.US,D,20100817,000000,7.87935,8.20616,7.87935,8.05222,132217.61038752,0
+CTS.US,D,20100818,000000,8.0605,8.20616,7.96997,8.09739,150097.78610664,0
+CTS.US,D,20100819,000000,8.06987,8.08852,7.60718,7.72482,174977.1689484,0
+CTS.US,D,20100820,000000,7.69791,7.7976,7.41656,7.77975,163565.59264657,0
+CTS.US,D,20100823,000000,7.83419,7.93379,7.58894,7.60718,174543.8560397,0
+CTS.US,D,20100824,000000,7.42584,7.67078,7.31637,7.34358,112957.25281103,0
+CTS.US,D,20100825,000000,7.26213,7.47079,7.22584,7.44358,107311.14548897,0
+CTS.US,D,20100826,000000,7.47079,7.60718,7.21697,7.22584,73900.914756985,0
+CTS.US,D,20100827,000000,7.33441,7.61636,7.04419,7.60718,118421.81004865,0
+CTS.US,D,20100830,000000,7.54357,7.65224,7.41656,7.44358,188627.52861191,0
+CTS.US,D,20100831,000000,7.45564,7.62842,7.28266,7.301,131909.67737138,0
+CTS.US,D,20100901,000000,7.49802,7.73409,7.48915,7.68894,209126.63952696,0
+CTS.US,D,20100902,000000,7.71575,7.7976,7.51626,7.70698,84516.077981235,0
+CTS.US,D,20100903,000000,7.88863,8.08852,7.83419,7.94316,178349.38653888,0
+CTS.US,D,20100907,000000,7.92501,7.94316,7.6342,7.70698,136836.60562967,0
+CTS.US,D,20100908,000000,7.76131,7.94316,7.71575,7.90627,115460.83850578,0
+CTS.US,D,20100909,000000,8.10666,8.10666,7.84356,7.98812,211956.2129424,0
+CTS.US,D,20100910,000000,8.02471,8.15172,7.87935,7.90627,109324.24504402,0
+CTS.US,D,20100913,000000,8.03388,8.53297,8.03388,8.46936,158929.54573903,0
+CTS.US,D,20100914,000000,8.4241,8.4241,8.18772,8.27854,163939.72624598,0
+CTS.US,D,20100915,000000,8.25162,8.60555,8.19719,8.55101,122795.06070136,0
+CTS.US,D,20100916,000000,8.49658,8.524,8.21513,8.26966,114226.09732379,0
+CTS.US,D,20100917,000000,8.35191,8.61492,8.21513,8.48771,129500.37735582,0
+CTS.US,D,20100920,000000,8.57844,8.82349,8.45122,8.7874,277719.47115224,0
+CTS.US,D,20100921,000000,8.80524,8.80524,8.56926,8.59648,225429.03467803,0
+CTS.US,D,20100922,000000,8.56926,8.59648,8.30595,8.4241,180126.77189589,0
+CTS.US,D,20100923,000000,8.31543,8.47824,8.17893,8.19719,177805.73932471,0
+CTS.US,D,20100924,000000,8.36049,8.72389,8.31543,8.70525,187617.46819739,0
+CTS.US,D,20100927,000000,8.73276,8.73276,8.46936,8.51493,144431.61800178,0
+CTS.US,D,20100928,000000,8.58751,8.71462,8.35191,8.67813,207266.00192127,0
+CTS.US,D,20100929,000000,8.66935,8.82349,8.63307,8.7874,125038.85925873,0
+CTS.US,D,20100930,000000,8.84801,8.98529,8.63894,8.73006,204061.29186727,0
+CTS.US,D,20101001,000000,8.8506,8.98679,8.70525,8.94152,143194.8707415,0
+CTS.US,D,20101004,000000,8.94152,8.97861,8.57844,8.63307,178925.13100554,0
+CTS.US,D,20101005,000000,8.7874,9.1147,8.66935,9.1147,200237.70666357,0
+CTS.US,D,20101006,000000,9.0787,9.2134,8.95937,9.19755,186088.83654722,0
+CTS.US,D,20101007,000000,9.30322,9.31011,8.90534,9.10533,157397.90497144,0
+CTS.US,D,20101008,000000,9.10533,9.33743,8.96884,9.24021,134563.71893722,0
+CTS.US,D,20101011,000000,9.27541,9.40342,9.12357,9.1793,166177.50656851,0
+CTS.US,D,20101012,000000,9.15109,9.23274,8.92328,9.14221,102730.26573416,0
+CTS.US,D,20101013,000000,9.25915,9.46962,9.18798,9.35567,165726.13895527,0
+CTS.US,D,20101014,000000,9.38458,9.41329,9.16913,9.27541,217707.63937421,0
+CTS.US,D,20101015,000000,9.40342,9.46962,9.12357,9.27541,153757.87593045,0
+CTS.US,D,20101018,000000,9.33743,9.50611,9.29345,9.45017,129707.00341876,0
+CTS.US,D,20101019,000000,9.3758,9.542,9.18798,9.27541,242236.96155593,0
+CTS.US,D,20101020,000000,9.3469,9.48816,9.30322,9.41329,139142.59261376,0
+CTS.US,D,20101021,000000,9.45017,9.50611,9.12357,9.26694,164722.0967756,0
+CTS.US,D,20101022,000000,9.31011,9.42087,9.24021,9.40342,95281.697076566,0
+CTS.US,D,20101025,000000,9.47819,9.52505,9.28389,9.43113,154694.7144877,0
+CTS.US,D,20101026,000000,9.3469,9.51608,9.33743,9.3469,218674.56910569,0
+CTS.US,D,20101027,000000,9.30322,9.62176,8.99646,9.55994,359967.67763674,0
+CTS.US,D,20101028,000000,9.64069,9.64069,9.05976,9.1793,245446.68680563,0
+CTS.US,D,20101029,000000,9.13832,9.26505,9.08359,9.2117,136979.03718763,0
+CTS.US,D,20101101,000000,9.23274,9.3758,8.93215,8.97861,177996.31676141,0
+CTS.US,D,20101102,000000,9.13324,9.24888,8.92328,9.2134,163970.82045935,0
+CTS.US,D,20101103,000000,9.20632,9.29345,8.97861,9.16913,114695.51964156,0
+CTS.US,D,20101104,000000,9.3758,9.3758,9.10533,9.31011,257871.3326394,0
+CTS.US,D,20101105,000000,9.29345,9.50611,9.22307,9.47819,126187.33907464,0
+CTS.US,D,20101108,000000,9.40342,9.43113,9.22307,9.42087,111122.69422299,0
+CTS.US,D,20101109,000000,9.42087,9.45017,9.08809,9.16066,144061.49655893,0
+CTS.US,D,20101110,000000,9.14221,9.28389,8.99646,9.26694,111297.22303345,0
+CTS.US,D,20101111,000000,9.09596,9.16066,8.99646,9.05976,68353.105270702,0
+CTS.US,D,20101112,000000,8.94152,9.01451,8.76865,8.8506,116672.50978756,0
+CTS.US,D,20101115,000000,8.90534,8.96884,8.76865,8.84173,152264.3506502,0
+CTS.US,D,20101116,000000,8.76865,8.87792,8.47824,8.58751,224342.74328883,0
+CTS.US,D,20101117,000000,8.61492,8.66935,8.49658,8.62369,230034.99041135,0
+CTS.US,D,20101118,000000,8.73276,9.14221,8.73276,9.04192,120470.01597361,0
+CTS.US,D,20101119,000000,8.97861,9.01451,8.81441,8.92328,149501.98085717,0
+CTS.US,D,20101122,000000,8.887,9.03245,8.75988,8.89617,151136.93465623,0
+CTS.US,D,20101123,000000,8.73276,8.887,8.73276,8.86904,102955.94954078,0
+CTS.US,D,20101124,000000,9.00483,9.39465,9.00483,9.3758,202062.23486018,0
+CTS.US,D,20101126,000000,9.32028,9.46024,9.30322,9.40342,51387.701247741,0
+CTS.US,D,20101129,000000,9.29345,9.43113,9.10533,9.36564,136913.83964349,0
+CTS.US,D,20101130,000000,9.22207,9.43014,9.06765,9.33643,182770.78307034,0
+CTS.US,D,20101201,000000,9.59385,9.62176,9.39465,9.47819,279773.69531206,0
+CTS.US,D,20101202,000000,9.46962,9.80321,9.3758,9.76831,174539.84388313,0
+CTS.US,D,20101203,000000,9.64069,10.3764,9.63172,10.2299,311253.07569852,0
+CTS.US,D,20101206,000000,10.1841,10.2748,10.1112,10.2199,204287.97871303,0
+CTS.US,D,20101207,000000,10.3764,10.4134,10.2379,10.3137,125559.43657267,0
+CTS.US,D,20101208,000000,10.3585,10.3585,9.9947,10.0125,123275.51644969,0
+CTS.US,D,20101209,000000,10.1372,10.1471,9.97867,10.1023,95609.690875521,0
+CTS.US,D,20101210,000000,9.94278,10.4134,9.94278,10.3306,89460.057904919,0
+CTS.US,D,20101213,000000,10.3854,10.3854,9.92385,9.93381,131881.59227544,0
+CTS.US,D,20101214,000000,9.98668,10.0125,9.74937,9.81218,136595.87623594,0
+CTS.US,D,20101215,000000,9.82015,9.97867,9.66063,9.9049,196619.74448366,0
+CTS.US,D,20101216,000000,9.90589,10.1571,9.86702,9.96969,102323.03184311,0
+CTS.US,D,20101217,000000,9.91486,10.0774,9.79324,10.0405,199292.84379319,0
+CTS.US,D,20101220,000000,10.0774,10.1661,9.59385,9.95973,194115.15574975,0
+CTS.US,D,20101221,000000,10.0315,10.1372,9.94278,10.0315,90324.677644057,0
+CTS.US,D,20101222,000000,10.0484,10.1471,9.98668,10.1112,74193.80218602,0
+CTS.US,D,20101223,000000,10.1202,10.1202,9.98668,9.9947,55754.933665618,0
+CTS.US,D,20101227,000000,9.88596,10.211,9.88596,10.1751,42076.488906181,0
+CTS.US,D,20101228,000000,10.1661,10.1841,9.98668,10.0954,47489.891147634,0
+CTS.US,D,20101229,000000,10.1362,10.1451,10.0285,10.0844,43132.689121161,0
+CTS.US,D,20101230,000000,10.0934,10.1362,10.0454,10.1262,63392.073681629,0
+CTS.US,D,20101231,000000,10.0824,10.2628,9.98966,10.0434,95965.769770408,0
+CTS.US,D,20110103,000000,10.1661,10.4971,10.1112,10.4313,115243.17901229,0
+CTS.US,D,20110104,000000,10.4502,10.4781,9.82913,10.1202,122925.45578963,0
+CTS.US,D,20110105,000000,10.1023,10.3306,10.0037,10.3137,138084.38632049,0
+CTS.US,D,20110106,000000,10.2937,10.4214,10.1471,10.3406,128365.94008787,0
+CTS.US,D,20110107,000000,10.3585,10.4134,10.1282,10.3764,115661.44633389,0
+CTS.US,D,20110110,000000,10.211,10.7472,10.211,10.6835,138940.9817465,0
+CTS.US,D,20110111,000000,10.7472,10.8391,10.541,10.6188,136615.93701876,0
+CTS.US,D,20110112,000000,10.6835,10.7832,10.5828,10.7005,92613.61296275,0
+CTS.US,D,20110113,000000,10.7005,10.8391,10.4313,10.5151,80333.404765216,0
+CTS.US,D,20110114,000000,10.3944,10.8391,10.3944,10.8012,92799.175203749,0
+CTS.US,D,20110118,000000,10.7472,10.8012,10.6008,10.7922,71600.946007744,0
+CTS.US,D,20110119,000000,10.7742,10.7742,10.2848,10.3585,112839.89723157,0
+CTS.US,D,20110120,000000,10.2558,10.3037,10.0225,10.0405,84089.786346509,0
+CTS.US,D,20110121,000000,10.1931,10.2558,9.7753,9.78427,65623.835769312,0
+CTS.US,D,20110124,000000,9.76831,10.0484,9.75834,10.0405,110112.63380846,0
+CTS.US,D,20110125,000000,9.95973,10.1931,9.89493,10.1841,64352.985178259,0
+CTS.US,D,20110126,000000,10.211,10.8012,10.0774,10.7922,152536.17425728,0
+CTS.US,D,20110127,000000,10.7195,10.7195,9.84708,10.3406,432171.45016794,0
+CTS.US,D,20110128,000000,10.2299,10.4214,10.0584,10.1561,173448.53729823,0
+CTS.US,D,20110131,000000,10.208,10.4791,10.0904,10.2927,84128.90487299,0
+CTS.US,D,20110201,000000,10.4592,11.2488,10.3944,11.1382,217301.40852229,0
+CTS.US,D,20110202,000000,11.0285,11.2039,10.7642,10.8659,72736.386314827,0
+CTS.US,D,20110203,000000,10.8202,10.848,10.541,10.7472,66591.768539927,0
+CTS.US,D,20110204,000000,10.7195,10.7742,10.5559,10.7005,64916.693175238,0
+CTS.US,D,20110207,000000,10.6645,10.8949,10.6456,10.8302,103553.76086853,0
+CTS.US,D,20110208,000000,10.7295,10.9119,10.7105,10.8849,99690.054099206,0
+CTS.US,D,20110209,000000,10.8659,10.9119,10.7572,10.8391,49558.15785541,0
+CTS.US,D,20110210,000000,10.7642,10.8759,10.7105,10.8302,83364.589047904,0
+CTS.US,D,20110211,000000,10.7195,10.9308,10.7105,10.9219,88941.486669263,0
+CTS.US,D,20110214,000000,10.8949,10.9507,10.7472,10.8102,66778.333820066,0
+CTS.US,D,20110215,000000,10.7572,10.9029,10.6645,10.7005,155004.65358213,0
+CTS.US,D,20110216,000000,10.7472,10.848,10.7472,10.8102,60867.424164909,0
+CTS.US,D,20110218,000000,10.8559,11.0385,10.7472,10.9219,76747.539837813,0
+CTS.US,D,20110222,000000,10.7832,10.9656,10.7005,10.8659,190597.49748391,0
+CTS.US,D,20110223,000000,10.8012,10.8391,10.4592,10.4691,197395.09373929,0
+CTS.US,D,20110224,000000,10.4781,10.6835,10.3406,10.4313,101335.03828968,0
+CTS.US,D,20110225,000000,10.4971,10.8391,10.4691,10.8202,68593.834664429,0
+CTS.US,D,20110228,000000,10.7762,10.9149,10.5738,10.7662,65880.613789289,0
+CTS.US,D,20110301,000000,10.8042,10.8042,10.2867,10.3605,81378.571549651,0
+CTS.US,D,20110302,000000,10.3326,10.3784,10.1212,10.204,67751.281786382,0
+CTS.US,D,20110303,000000,10.3505,10.7135,10.3326,10.5429,97868.535019999,0
+CTS.US,D,20110304,000000,10.5271,10.5938,10.3505,10.5758,144671.34435636,0
+CTS.US,D,20110307,000000,10.6278,10.7105,10.1751,10.3485,142098.5489609,0
+CTS.US,D,20110308,000000,10.3585,10.7922,10.3037,10.7105,79813.83049042,0
+CTS.US,D,20110309,000000,10.6585,10.7502,10.4422,10.4522,112391.53873576,0
+CTS.US,D,20110310,000000,10.2768,10.2768,9.8381,9.89593,117430.80737779,0
+CTS.US,D,20110311,000000,9.80421,9.89593,9.50511,9.62176,129856.45625072,0
+CTS.US,D,20110314,000000,9.49614,9.68656,9.3459,9.55197,84520.090137797,0
+CTS.US,D,20110315,000000,9.22207,9.45017,9.10363,9.35467,140828.70140899,0
+CTS.US,D,20110316,000000,9.25727,9.42087,9.18698,9.28299,144053.4722458,0
+CTS.US,D,20110317,000000,9.47221,9.5091,9.2153,9.25088,88066.836538719,0
+CTS.US,D,20110318,000000,9.33643,9.40253,9.18698,9.28299,144669.33827809,0
+CTS.US,D,20110321,000000,9.4402,9.60282,9.43014,9.5759,68971.980420409,0
+CTS.US,D,20110322,000000,9.56693,9.72146,9.42087,9.71249,87485.07383721,0
+CTS.US,D,20110323,000000,9.71249,9.87699,9.63073,9.76831,79976.322831186,0
+CTS.US,D,20110324,000000,9.8381,9.94278,9.72146,9.82115,100469.41551139,0
+CTS.US,D,20110325,000000,9.89593,9.9957,9.74937,9.76831,67566.722584524,0
+CTS.US,D,20110328,000000,9.78427,9.79424,9.45017,9.46862,108447.58883519,0
+CTS.US,D,20110329,000000,9.49614,9.64069,9.40253,9.56693,52255.330104302,0
+CTS.US,D,20110330,000000,9.52505,9.73143,9.52505,9.64069,236216.72063445,0
+CTS.US,D,20110331,000000,9.6766,9.95275,9.62973,9.83112,124759.01133853,0
+CTS.US,D,20110401,000000,9.9957,10.0046,9.68656,9.74937,96276.711903974,0
+CTS.US,D,20110404,000000,9.80421,9.91486,9.73143,9.86702,65933.774863737,0
+CTS.US,D,20110405,000000,9.82115,10.0046,9.78427,9.96969,156549.33385855,0
+CTS.US,D,20110406,000000,10.0405,10.1033,9.75834,9.78427,114984.39491403,0
+CTS.US,D,20110407,000000,9.82115,9.86702,9.49614,9.49614,150314.44256099,0
+CTS.US,D,20110408,000000,9.59385,9.62176,9.03992,9.22207,149868.09014346,0
+CTS.US,D,20110411,000000,9.24789,9.37481,9.05777,9.06765,56834.20378083,0
+CTS.US,D,20110412,000000,9.00304,9.13124,8.7846,8.7846,167060.18101219,0
+CTS.US,D,20110413,000000,8.87563,9.2134,8.6208,9.18698,327369.90860859,0
+CTS.US,D,20110414,000000,9.08639,9.28299,9.04849,9.26594,84696.625026531,0
+CTS.US,D,20110415,000000,9.2134,9.52505,9.15876,9.48717,151893.22616819,0
+CTS.US,D,20110418,000000,9.26594,9.40253,9.19655,9.35467,139823.65619018,0
+CTS.US,D,20110419,000000,9.42087,9.42087,9.30911,9.35467,60007.819621475,0
+CTS.US,D,20110420,000000,9.58488,9.71249,9.45925,9.542,71899.851671622,0
+CTS.US,D,20110421,000000,9.5759,9.86702,9.55197,9.84807,83961.397336521,0
+CTS.US,D,20110425,000000,9.84807,9.84807,9.68656,9.73143,91562.427943473,0
+CTS.US,D,20110426,000000,9.7404,10.1033,9.7404,9.84807,116855.06291113,0
+CTS.US,D,20110427,000000,9.84807,9.90589,9.65066,9.76831,68551.707020526,0
+CTS.US,D,20110428,000000,9.75834,9.82913,9.64069,9.82115,69816.539376737,0
+CTS.US,D,20110429,000000,9.83112,10.0724,9.78527,10.0076,147097.69603732,0
+CTS.US,D,20110502,000000,10.0235,10.0874,9.63073,9.63073,122242.38613493,0
+CTS.US,D,20110503,000000,9.69653,9.69653,9.19655,9.28299,126966.70048683,0
+CTS.US,D,20110504,000000,9.28299,9.29246,8.91241,9.17731,224884.38442472,0
+CTS.US,D,20110505,000000,9.16813,9.24021,9.02088,9.1128,189154.12416069,0
+CTS.US,D,20110506,000000,9.23074,9.28299,9.10363,9.18698,142103.56415661,0
+CTS.US,D,20110509,000000,9.13124,9.27442,9.10363,9.23074,75397.449154659,0
+CTS.US,D,20110510,000000,9.35467,9.64069,9.2134,9.63073,133834.50948206,0
+CTS.US,D,20110511,000000,9.56693,9.74937,9.56693,9.7055,191285.58233432,0
+CTS.US,D,20110512,000000,9.61179,9.87699,9.52505,9.79424,60887.48494772,0
+CTS.US,D,20110513,000000,9.73143,9.92484,9.63073,9.88596,218907.2741863,0
+CTS.US,D,20110516,000000,9.88596,9.92484,9.45017,9.45925,118287.40280381,0
+CTS.US,D,20110517,000000,9.20433,9.32805,9.19655,9.24789,208018.28127667,0
+CTS.US,D,20110518,000000,9.29246,9.49614,9.15876,9.31928,161730.03101939,0
+CTS.US,D,20110519,000000,9.30911,9.40253,9.19655,9.19655,118949.40863657,0
+CTS.US,D,20110520,000000,9.1157,9.25088,9.10613,9.19954,171141.547275,0
+CTS.US,D,20110523,000000,9.08639,9.10363,8.92108,8.9484,231630.82568394,0
+CTS.US,D,20110524,000000,8.99456,9.04849,8.87563,8.9484,181793.82294746,0
+CTS.US,D,20110525,000000,8.8845,9.03045,8.82109,8.99456,106432.48320186,0
+CTS.US,D,20110526,000000,8.95728,9.10363,8.91241,9.08639,73564.896644906,0
+CTS.US,D,20110527,000000,9.14321,9.23374,9.05129,9.0797,89359.753990865,0
+CTS.US,D,20110531,000000,9.25528,9.32716,9.11968,9.31739,421653.58174032,0
+CTS.US,D,20110601,000000,9.29246,9.29246,8.7846,8.7846,144542.95534639,0
+CTS.US,D,20110602,000000,8.79347,8.83923,8.69358,8.80275,79099.666622362,0
+CTS.US,D,20110603,000000,8.64004,8.79497,8.59428,8.74941,166041.0932454,0
+CTS.US,D,20110606,000000,8.72109,8.73894,8.60235,8.6208,119602.38711705,0
+CTS.US,D,20110607,000000,8.74043,8.74043,8.56687,8.56687,52080.801293848,0
+CTS.US,D,20110608,000000,8.51213,9.32226,8.38402,8.47554,179184.91814294,0
+CTS.US,D,20110609,000000,8.50296,8.61252,8.42051,8.49359,111599.13781474,0
+CTS.US,D,20110610,000000,8.42051,8.42988,8.17416,8.27435,110573.02877398,0
+CTS.US,D,20110613,000000,8.2932,8.33836,8.18333,8.18333,230059.06335072,0
+CTS.US,D,20110614,000000,8.32021,8.32938,8.17416,8.20157,159279.60639907,0
+CTS.US,D,20110615,000000,8.08284,8.13757,7.95503,8.04625,106101.48028549,0
+CTS.US,D,20110616,000000,8.05562,8.13757,7.95503,8.07366,164994.92342183,0
+CTS.US,D,20110617,000000,8.14664,8.17416,7.98234,8.08284,227950.67507733,0
+CTS.US,D,20110620,000000,8.01854,8.15612,8.00098,8.10128,149284.32136368,0
+CTS.US,D,20110621,000000,8.1924,8.35701,8.11912,8.32938,104075.34122161,0
+CTS.US,D,20110622,000000,8.25631,8.42988,8.15612,8.2932,126009.80114677,0
+CTS.US,D,20110623,000000,8.14664,8.4575,8.10128,8.42988,98474.37066088,0
+CTS.US,D,20110624,000000,8.44803,8.48472,8.1924,8.21054,479464.74564404,0
+CTS.US,D,20110627,000000,8.24724,8.51213,8.11912,8.44803,119703.69407025,0
+CTS.US,D,20110628,000000,8.49359,8.57594,8.44803,8.57594,234528.60576094,0
+CTS.US,D,20110629,000000,8.60335,8.60335,8.48472,8.53954,85040.667451733,0
+CTS.US,D,20110630,000000,8.60006,8.91301,8.58151,8.83026,194434.12219645,0
+CTS.US,D,20110701,000000,8.85897,9.02388,8.74941,8.86834,147401.6168969,0
+CTS.US,D,20110705,000000,8.87742,9.00573,8.74043,8.8499,343295.16104282,0
+CTS.US,D,20110706,000000,8.85897,8.85897,8.65809,8.74043,198508.46718529,0
+CTS.US,D,20110707,000000,8.84083,9.23374,8.76756,9.15199,379783.71889709,0
+CTS.US,D,20110708,000000,9.03335,9.17113,8.97861,9.13414,186703.69954037,0
+CTS.US,D,20110711,000000,8.98679,9.0797,8.89577,8.98679,194062.99771444,0
+CTS.US,D,20110712,000000,8.94132,8.9502,8.67673,8.86834,136003.08010388,0
+CTS.US,D,20110713,000000,8.92308,9.13414,8.79497,8.99646,129271.68443178,0
+CTS.US,D,20110714,000000,9.06076,9.06953,8.80424,8.86834,265425.22040675,0
+CTS.US,D,20110715,000000,8.91431,8.95937,8.67673,8.77703,133582.74665778,0
+CTS.US,D,20110718,000000,8.68561,8.7861,8.36598,8.51213,97845.465119767,0
+CTS.US,D,20110719,000000,8.64004,9.01451,8.59428,9.00573,113074.60839047,0
+CTS.US,D,20110720,000000,8.99646,9.00573,8.82269,8.92308,78604.16528694,0
+CTS.US,D,20110721,000000,8.96884,9.02388,8.82269,8.9502,129889.55654235,0
+CTS.US,D,20110722,000000,8.93195,9.08907,8.84083,9.03335,107977.16347828,0
+CTS.US,D,20110725,000000,8.86834,8.99646,8.68561,8.85897,89470.088296323,0
+CTS.US,D,20110726,000000,8.86227,9.27342,8.83505,9.22017,155357.72335959,0
+CTS.US,D,20110727,000000,9.17113,9.29525,9.05129,9.12457,220468.00308895,0
+CTS.US,D,20110728,000000,9.12457,9.18997,8.97861,9.05129,239677.20566929,0
+CTS.US,D,20110729,000000,8.88031,9.22017,8.88031,8.98151,187598.41045371,0
+CTS.US,D,20110801,000000,9.10613,9.15199,8.92308,8.96884,205032.23375531,0
+CTS.US,D,20110802,000000,8.90843,9.05499,8.81651,8.90843,266632.87953195,0
+CTS.US,D,20110803,000000,8.92308,9.1803,8.81342,9.04192,227159.27719545,0
+CTS.US,D,20110804,000000,8.93195,9.06076,8.70355,8.74941,244273.1310112,0
+CTS.US,D,20110805,000000,8.8499,9.00573,8.07366,8.81342,398080.15585954,0
+CTS.US,D,20110808,000000,8.54853,9.01451,7.71705,7.71705,335374.16095004,0
+CTS.US,D,20110809,000000,7.94605,8.36598,7.27908,8.33836,417082.73237692,0
+CTS.US,D,20110810,000000,7.99151,8.46647,7.81795,7.84566,301979.97884429,0
+CTS.US,D,20110811,000000,7.98234,8.64004,7.91844,8.43905,224166.2084001,0
+CTS.US,D,20110812,000000,8.5212,8.5212,8.06429,8.35701,122626.55012575,0
+CTS.US,D,20110815,000000,8.47554,8.8499,8.4575,8.81342,102475.49379246,0
+CTS.US,D,20110816,000000,8.5212,8.75868,8.40256,8.59428,98526.528696188,0
+CTS.US,D,20110817,000000,8.61252,8.80424,8.42988,8.57594,120675.63899741,0
+CTS.US,D,20110818,000000,8.14664,8.31134,7.80857,7.90029,229852.43728778,0
+CTS.US,D,20110819,000000,7.70838,8.1283,7.68085,7.69911,153804.01573092,0
+CTS.US,D,20110822,000000,7.9639,8.00098,7.67188,7.81795,77732.524273817,0
+CTS.US,D,20110823,000000,7.88175,8.59428,7.88175,8.53037,156566.38552394,0
+CTS.US,D,20110824,000000,8.51213,8.60335,8.1283,8.53037,123865.30346431,0
+CTS.US,D,20110825,000000,8.54853,8.74043,8.13757,8.16529,149940.30896158,0
+CTS.US,D,20110826,000000,8.11035,8.64891,7.99151,8.47554,102039.17176633,0
+CTS.US,D,20110829,000000,8.51213,9.13414,8.51213,9.08907,127542.4449535,0
+CTS.US,D,20110830,000000,8.99646,9.13414,8.63097,8.92308,125384.90776222,0
+CTS.US,D,20110831,000000,8.94043,9.02288,8.71012,8.76556,198665.94433035,0
+CTS.US,D,20110901,000000,8.79497,8.9502,8.35701,8.46647,147251.16102583,0
+CTS.US,D,20110902,000000,8.22291,8.39778,7.94715,8.05702,116669.50067013,0
+CTS.US,D,20110906,000000,7.76251,8.03748,7.72562,7.98244,189946.52508171,0
+CTS.US,D,20110907,000000,8.28482,8.45939,8.14734,8.44065,123728.8901412,0
+CTS.US,D,20110908,000000,8.39489,8.50496,8.33058,8.37665,149383.62223859,0
+CTS.US,D,20110909,000000,8.22989,8.33058,7.94605,8.09241,161593.61769628,0
+CTS.US,D,20110912,000000,7.93678,8.31134,7.93678,8.21982,113850.96068524,0
+CTS.US,D,20110913,000000,8.25631,8.49359,8.25631,8.43905,100077.22720745,0
+CTS.US,D,20110914,000000,8.5212,8.83216,8.39339,8.68561,148493.92652094,0
+CTS.US,D,20110915,000000,8.7861,8.82269,8.59428,8.80424,76483.740543854,0
+CTS.US,D,20110916,000000,8.86227,8.86227,8.56906,8.70625,126595.57600485,0
+CTS.US,D,20110919,000000,8.53037,8.6216,8.31134,8.49359,66067.179069429,0
+CTS.US,D,20110920,000000,8.50496,8.55051,8.08333,8.10188,135850.61815453,0
+CTS.US,D,20110921,000000,8.10188,8.26648,7.65234,7.67986,88864.252655441,0
+CTS.US,D,20110922,000000,7.41457,7.73499,7.26772,7.42354,216280.31467724,0
+CTS.US,D,20110923,000000,7.41457,7.67108,7.29523,7.50579,129736.09155384,0
+CTS.US,D,20110926,000000,7.58834,7.68923,7.28616,7.65234,136255.8459673,0
+CTS.US,D,20110927,000000,7.83609,8.24824,7.72562,7.94605,140179.73508507,0
+CTS.US,D,20110928,000000,7.97317,8.00995,7.4693,7.4693,124379.8625434,0
+CTS.US,D,20110929,000000,7.67986,7.71645,7.31347,7.69841,109239.98975622,0
+CTS.US,D,20110930,000000,7.5677,7.77108,7.42912,7.44777,154098.90923823,0
+CTS.US,D,20111003,000000,7.35924,7.55155,6.7451,6.78188,244334.31639878,0
+CTS.US,D,20111004,000000,6.63543,7.95503,6.54371,7.89102,309359.33780119,0
+CTS.US,D,20111005,000000,7.85423,8.04665,7.69841,7.94605,180305.31286291,0
+CTS.US,D,20111006,000000,7.93678,8.23936,7.89102,8.22072,131169.43448566,0
+CTS.US,D,20111007,000000,8.21144,8.21144,7.74427,7.81745,149925.26337447,0
+CTS.US,D,20111010,000000,8.00118,8.36738,8.00118,8.3584,153509.1222236,0
+CTS.US,D,20111011,000000,8.28482,8.65131,8.18423,8.57824,124648.67703306,0
+CTS.US,D,20111012,000000,8.66995,9.00862,8.66048,8.89895,149672.49751106,0
+CTS.US,D,20111013,000000,8.86227,9.00862,8.72509,8.89895,77389.484887754,0
+CTS.US,D,20111014,000000,9.0181,9.25528,8.96296,9.24611,95029.934252293,0
+CTS.US,D,20111017,000000,9.10074,9.22017,8.63347,8.66995,132504.47958171,0
+CTS.US,D,20111018,000000,8.70625,9.4113,8.56906,9.33543,140410.43408739,0
+CTS.US,D,20111019,000000,9.28199,9.38259,8.84383,8.88988,134124.38779368,0
+CTS.US,D,20111020,000000,8.93545,9.00025,8.44065,8.80734,105216.79976353,0
+CTS.US,D,20111021,000000,9.00025,9.08359,8.77035,9.0181,132303.87175361,0
+CTS.US,D,20111024,000000,9.03723,9.39266,9.03723,9.33543,169500.5752411,0
+CTS.US,D,20111025,000000,9.20243,9.22017,8.77982,8.83505,137768.42899123,0
+CTS.US,D,20111026,000000,8.07416,9.25528,8.07416,8.64224,324209.33227677,0
+CTS.US,D,20111027,000000,9.07382,9.23861,8.64224,8.98151,374534.81507469,0
+CTS.US,D,20111028,000000,8.89895,9.17511,8.70625,9.08359,179099.659816,0
+CTS.US,D,20111031,000000,8.85977,8.97074,8.49059,8.50923,174107.53401356,0
+CTS.US,D,20111101,000000,8.11095,8.2943,7.88155,8.06469,245236.04858612,0
+CTS.US,D,20111102,000000,8.11982,8.5233,8.10188,8.5233,213733.59829942,0
+CTS.US,D,20111103,000000,8.69717,8.90843,8.34942,8.84383,223859.27842309,0
+CTS.US,D,20111104,000000,8.70095,8.71012,8.41592,8.44353,140352.25781724,0
+CTS.US,D,20111107,000000,8.4223,8.74303,8.33975,8.62389,333863.58400439,0
+CTS.US,D,20111108,000000,8.71562,8.77982,8.41313,8.66048,127862.41443933,0
+CTS.US,D,20111109,000000,8.33058,8.33058,7.89102,7.91834,156520.24572347,0
+CTS.US,D,20111110,000000,8.13827,8.2943,8.01884,8.09241,110481.7522122,0
+CTS.US,D,20111111,000000,8.23936,8.37665,8.22072,8.30327,122268.46515258,0
+CTS.US,D,20111114,000000,8.22989,8.30327,7.99171,8.08333,95918.626930805,0
+CTS.US,D,20111115,000000,7.98244,8.38562,7.98244,8.30327,115433.75644899,0
+CTS.US,D,20111116,000000,8.14734,8.33058,7.90877,7.93678,112492.84568896,0
+CTS.US,D,20111117,000000,7.94605,8.06469,7.74427,7.80817,110849.86757676,0
+CTS.US,D,20111118,000000,7.82662,7.82662,7.62503,7.74427,136442.41124744,0
+CTS.US,D,20111121,000000,7.52433,7.60678,7.36891,7.43241,109045.40016295,0
+CTS.US,D,20111122,000000,7.45105,7.51496,7.27669,7.33142,68377.178210073,0
+CTS.US,D,20111123,000000,7.22195,7.23999,7.03851,7.11198,138970.06988158,0
+CTS.US,D,20111125,000000,7.04768,7.23092,7.01109,7.03851,78013.375233166,0
+CTS.US,D,20111128,000000,7.39572,7.57927,7.35006,7.4693,191137.13254151,0
+CTS.US,D,20111129,000000,7.48765,7.51496,7.21298,7.31347,104566.83040048,0
+CTS.US,D,20111130,000000,7.74337,7.90897,7.69711,7.7985,310870.91778597,0
+CTS.US,D,20111201,000000,7.78115,8.10188,7.70758,7.91834,719084.77808231,0
+CTS.US,D,20111202,000000,8.09241,8.21144,7.99171,8.11982,132983.93229089,0
+CTS.US,D,20111205,000000,8.32131,8.32131,7.97317,8.10188,160975.74558571,0
+CTS.US,D,20111206,000000,8.07566,8.27785,7.9653,8.1952,118152.99555897,0
+CTS.US,D,20111207,000000,8.08503,8.37005,7.97447,8.30556,121551.29216711,0
+CTS.US,D,20111208,000000,8.1952,8.1952,7.79052,7.81815,118306.46054748,0
+CTS.US,D,20111209,000000,7.85513,8.30556,7.79969,8.22291,122522.23405514,0
+CTS.US,D,20111212,000000,8.06469,8.11982,7.90877,8.08333,95443.186378192,0
+CTS.US,D,20111213,000000,8.20257,8.2943,7.78992,7.8632,94755.101527787,0
+CTS.US,D,20111214,000000,7.77188,7.92791,7.71645,7.91834,131122.29164606,0
+CTS.US,D,20111215,000000,8.07416,8.23936,7.95503,8.15682,123643.63181425,0
+CTS.US,D,20111216,000000,8.25043,8.44353,8.11235,8.30556,375143.65983299,0
+CTS.US,D,20111219,000000,8.37665,8.43168,7.88155,7.90877,136828.58131654,0
+CTS.US,D,20111220,000000,8.15881,8.46238,8.14913,8.41592,192010.77963292,0
+CTS.US,D,20111221,000000,8.28742,8.69218,8.13069,8.68281,122589.43767755,0
+CTS.US,D,20111222,000000,8.72896,8.93075,8.70095,8.71969,91212.367283428,0
+CTS.US,D,20111223,000000,8.77473,8.83913,8.71012,8.76556,55841.195031703,0
+CTS.US,D,20111227,000000,8.71012,9.00483,8.66427,8.91301,51455.907909298,0
+CTS.US,D,20111228,000000,8.85728,8.8849,8.47115,8.51731,113523.96992543,0
+CTS.US,D,20111229,000000,8.57254,8.69218,8.5538,8.64592,76634.196414934,0
+CTS.US,D,20111230,000000,8.60933,8.67374,8.43456,8.46238,74289.09090437,0
+CTS.US,D,20120103,000000,8.7839,8.85728,8.66427,8.77473,101842.57609479,0
+CTS.US,D,20120104,000000,8.77473,8.81152,8.57254,8.70095,52088.825606973,0
+CTS.US,D,20120105,000000,8.65499,8.85728,8.58151,8.81152,75285.108770919,0
+CTS.US,D,20120106,000000,8.83026,8.83026,8.64592,8.71012,169026.13772762,0
+CTS.US,D,20120109,000000,8.67374,8.74702,8.60933,8.72896,97709.051796654,0
+CTS.US,D,20120110,000000,8.77473,8.80225,8.64592,8.72896,139804.59844651,0
+CTS.US,D,20120111,000000,8.65499,8.74702,8.53556,8.71969,135443.38426347,0
+CTS.US,D,20120112,000000,8.73795,8.76556,8.64592,8.73795,244893.00920005,0
+CTS.US,D,20120113,000000,8.56327,8.73795,8.56327,8.72896,89501.18250968,0
+CTS.US,D,20120117,000000,8.82089,8.94043,8.67374,8.71969,141489.7042026,0
+CTS.US,D,20120118,000000,8.74702,8.7839,8.67374,8.73795,153404.80615297,0
+CTS.US,D,20120119,000000,8.68281,8.93075,8.68281,8.87603,132820.43691099,0
+CTS.US,D,20120120,000000,8.84811,9.1157,8.83026,9.05129,84829.026193081,0
+CTS.US,D,20120123,000000,8.98599,9.10613,8.92188,9.06953,44244.056488872,0
+CTS.US,D,20120124,000000,8.97762,9.19954,8.92188,9.1813,90445.042340921,0
+CTS.US,D,20120125,000000,9.17113,9.19954,8.96795,9.16246,77885.989262318,0
+CTS.US,D,20120126,000000,9.16246,9.19954,9.00483,9.01451,178967.25864944,0
+CTS.US,D,20120127,000000,8.98599,9.10613,8.95837,9.09696,163571.61088142,0
+CTS.US,D,20120130,000000,8.96795,9.19954,8.96795,9.1813,107667.22438386,0
+CTS.US,D,20120131,000000,9.24611,9.36464,9.16534,9.25628,104286.98248026,0
+CTS.US,D,20120201,000000,9.36065,9.75933,9.24211,9.7045,183104.79510413,0
+CTS.US,D,20120202,000000,9.73043,9.85904,9.60182,9.71249,141958.12348123,0
+CTS.US,D,20120203,000000,9.9368,10.199,9.91686,10.0994,111597.13173646,0
+CTS.US,D,20120206,000000,10.0524,10.0904,9.85904,9.99769,56978.641417067,0
+CTS.US,D,20120207,000000,9.97269,10.1431,9.9368,9.9368,62422.134832734,0
+CTS.US,D,20120208,000000,9.98168,10.0994,9.90689,9.98966,54511.165131358,0
+CTS.US,D,20120209,000000,9.9368,10.0434,9.7753,9.81318,78675.381065917,0
+CTS.US,D,20120210,000000,9.65964,9.72146,9.51308,9.52305,86693.67595533,0
+CTS.US,D,20120213,000000,9.61079,9.69553,9.54997,9.61079,81893.130628743,0
+CTS.US,D,20120214,000000,9.53103,9.55696,9.32416,9.41699,66299.884150032,0
+CTS.US,D,20120215,000000,9.45627,9.51308,9.21629,9.24211,87615.46892548,0
+CTS.US,D,20120216,000000,9.23564,9.76831,9.23564,9.76831,101070.23595658,0
+CTS.US,D,20120217,000000,9.78527,10.0624,9.78527,9.91686,68695.141617623,0
+CTS.US,D,20120221,000000,9.89791,10.0824,9.82215,9.82215,67106.327619019,0
+CTS.US,D,20120222,000000,9.80421,9.89791,9.7045,9.7045,63535.508278725,0
+CTS.US,D,20120223,000000,9.69553,9.88794,9.69553,9.87798,80163.891150466,0
+CTS.US,D,20120224,000000,9.8391,9.88794,9.62076,9.66861,39355.243717918,0
+CTS.US,D,20120227,000000,9.51308,9.84907,9.46564,9.6766,63641.830427622,0
+CTS.US,D,20120228,000000,9.62076,9.80421,9.47521,9.56593,40834.726450202,0
+CTS.US,D,20120229,000000,9.57888,9.78127,9.15388,9.15388,84003.524980424,0
+CTS.US,D,20120301,000000,9.19077,9.59185,9.14321,9.20782,102121.42097586,0
+CTS.US,D,20120302,000000,9.2117,9.28199,8.82319,8.85977,116117.82914284,0
+CTS.US,D,20120305,000000,8.83913,8.94043,8.66427,8.80225,80758.693360802,0
+CTS.US,D,20120306,000000,8.68451,8.73993,8.49996,8.53686,87164.10131224,0
+CTS.US,D,20120307,000000,8.61073,8.69388,8.59228,8.65669,48296.334616621,0
+CTS.US,D,20120308,000000,8.76736,8.79507,8.56457,8.73993,49930.285376548,0
+CTS.US,D,20120309,000000,8.72179,9.04472,8.71212,8.80444,101157.5003618,0
+CTS.US,D,20120312,000000,8.79317,8.97762,8.7839,8.91301,39380.319696431,0
+CTS.US,D,20120313,000000,9.04192,9.52305,8.98599,9.49415,97283.763201069,0
+CTS.US,D,20120314,000000,9.48418,9.60182,9.32416,9.36065,49147.914846933,0
+CTS.US,D,20120315,000000,9.32416,9.41699,9.20782,9.26962,40772.538023489,0
+CTS.US,D,20120316,000000,9.30811,9.37481,8.8876,8.90634,187688.68397637,0
+CTS.US,D,20120319,000000,8.90354,9.46564,8.71012,9.45627,74100.51954595,0
+CTS.US,D,20120320,000000,9.32805,9.39365,9.11869,9.15607,60972.743274666,0
+CTS.US,D,20120321,000000,9.2117,9.43213,9.17511,9.22984,44601.138422901,0
+CTS.US,D,20120322,000000,9.0826,9.15607,8.93355,8.98051,36165.579251026,0
+CTS.US,D,20120323,000000,8.96127,9.32805,8.96127,9.30811,42067.461553917,0
+CTS.US,D,20120326,000000,9.4412,9.72644,9.37481,9.72644,116761.78027105,0
+CTS.US,D,20120327,000000,9.74538,9.74538,9.51807,9.51807,41183.784071107,0
+CTS.US,D,20120328,000000,9.49813,9.57888,9.32805,9.55397,91102.032977969,0
+CTS.US,D,20120329,000000,9.4412,9.7723,9.39365,9.73641,51184.084302213,0
+CTS.US,D,20120330,000000,9.82714,9.82714,9.66463,9.70949,107907.95377758,0
+CTS.US,D,20120402,000000,9.64469,9.90391,9.57888,9.90391,110342.32977165,0
+CTS.US,D,20120403,000000,9.82714,9.88496,9.46074,9.52605,83266.291212132,0
+CTS.US,D,20120404,000000,9.36464,9.56194,9.15607,9.55397,96967.8058718,0
+CTS.US,D,20120405,000000,9.53602,9.88496,9.37481,9.45127,43919.071807339,0
+CTS.US,D,20120409,000000,9.30811,9.52605,9.30811,9.4412,127774.14699496,0
+CTS.US,D,20120410,000000,9.37481,9.47919,9.20243,9.35467,189891.35792898,0
+CTS.US,D,20120411,000000,9.49813,9.58785,9.39365,9.58785,98116.285687711,0
+CTS.US,D,20120412,000000,9.56991,9.85505,9.56991,9.75536,77808.755248497,0
+CTS.US,D,20120413,000000,9.6736,9.71747,9.55397,9.62575,90891.394758457,0
+CTS.US,D,20120416,000000,9.68158,9.87499,9.64469,9.79124,61171.345024491,0
+CTS.US,D,20120417,000000,9.86502,10.0964,9.81916,9.9687,80457.781618642,0
+CTS.US,D,20120418,000000,9.86502,9.91388,9.79124,9.88496,103282.94030059,0
+CTS.US,D,20120419,000000,9.86502,9.97867,9.75536,9.90391,122680.71423935,0
+CTS.US,D,20120420,000000,10.0135,10.1232,9.92385,9.95973,76822.767773354,0
+CTS.US,D,20120423,000000,9.72644,9.82714,9.60581,9.70052,124476.1543009,0
+CTS.US,D,20120424,000000,9.66463,10.0884,9.66463,10.0135,122864.27040207,0
+CTS.US,D,20120425,000000,10.2997,10.3555,9.84508,10.1501,124919.49760101,0
+CTS.US,D,20120426,000000,10.0964,10.1501,9.93282,10.1232,57437.03030429,0
+CTS.US,D,20120427,000000,10.1142,10.1781,9.90391,10.1781,92156.227114668,0
+CTS.US,D,20120430,000000,10.1402,10.1402,9.88496,9.90391,80134.803015391,0
+CTS.US,D,20120501,000000,9.87499,10.0964,9.63572,9.63572,211329.31347958,0
+CTS.US,D,20120502,000000,9.55397,9.69155,9.47061,9.64469,90877.35221049,0
+CTS.US,D,20120503,000000,9.60581,9.63572,9.5081,9.5081,95705.982633012,0
+CTS.US,D,20120504,000000,9.38458,9.58785,9.28199,9.39365,183080.72216476,0
+CTS.US,D,20120507,000000,9.33643,9.47061,9.16534,9.29146,139760.46472431,0
+CTS.US,D,20120508,000000,9.20243,9.4412,9.20243,9.37481,207602.02003335,0
+CTS.US,D,20120509,000000,9.2117,9.58785,9.2117,9.51807,134936.84949751,0
+CTS.US,D,20120510,000000,9.58785,9.69155,9.47061,9.5081,119446.91605026,0
+CTS.US,D,20120511,000000,9.37481,9.5081,9.22984,9.30123,74729.425087063,0
+CTS.US,D,20120514,000000,9.17511,9.20243,9.04472,9.04472,64850.492591963,0
+CTS.US,D,20120515,000000,9.03535,9.25628,9.00763,9.16534,61105.144441216,0
+CTS.US,D,20120516,000000,9.18518,9.28199,9.16534,9.19366,97368.018488873,0
+CTS.US,D,20120517,000000,9.24611,9.27342,9.06376,9.06376,117181.05063181,0
+CTS.US,D,20120518,000000,9.04472,9.04472,8.7861,8.83256,107493.69861254,0
+CTS.US,D,20120521,000000,8.8506,8.97074,8.7861,8.89687,87710.75764383,0
+CTS.US,D,20120522,000000,8.93355,9.04472,8.57384,8.63845,141726.42143976,0
+CTS.US,D,20120523,000000,8.57384,8.70295,8.48132,8.65669,96551.54462848,0
+CTS.US,D,20120524,000000,8.79507,8.79507,8.52778,8.72179,45963.265575743,0
+CTS.US,D,20120525,000000,8.69388,8.75839,8.61073,8.64752,64423.197918096,0
+CTS.US,D,20120529,000000,8.73993,8.86924,8.67564,8.84143,45018.402705361,0
+CTS.US,D,20120530,000000,8.69388,8.84143,8.60156,8.63845,50336.516228463,0
+CTS.US,D,20120531,000000,8.62927,8.79507,8.57384,8.65669,118437.85867488,0
+CTS.US,D,20120601,000000,8.40775,8.62,8.40775,8.47215,92933.582448581,0
+CTS.US,D,20120604,000000,8.56457,8.59228,8.41692,8.57384,63480.341125996,0
+CTS.US,D,20120605,000000,8.47684,8.66227,8.47684,8.59738,85097.840682744,0
+CTS.US,D,20120606,000000,8.7828,8.82936,8.65281,8.79208,135847.6090371,0
+CTS.US,D,20120607,000000,8.13408,8.93065,8.13408,8.70833,111497.83086156,0
+CTS.US,D,20120608,000000,8.66227,8.86606,8.57903,8.72728,132239.67724862,0
+CTS.US,D,20120611,000000,8.82319,8.82319,8.40775,8.42599,103042.21090686,0
+CTS.US,D,20120612,000000,8.49996,8.53686,8.37992,8.51851,82877.112025606,0
+CTS.US,D,20120613,000000,8.47215,8.53686,8.30615,8.41692,144318.2745789,0
+CTS.US,D,20120614,000000,8.43556,8.61073,8.43556,8.58311,75634.166391823,0
+CTS.US,D,20120615,000000,8.56028,8.67184,8.31044,8.5235,214311.34884437,0
+CTS.US,D,20120618,000000,8.44453,8.65669,8.37065,8.50923,109446.61581916,0
+CTS.US,D,20120619,000000,8.53247,8.8844,8.50486,8.73655,124080.95687952,0
+CTS.US,D,20120620,000000,8.68081,8.86606,8.68081,8.70833,62863.472054569,0
+CTS.US,D,20120621,000000,8.69905,8.69905,8.31044,8.40276,85233.250966716,0
+CTS.US,D,20120622,000000,8.46787,8.58801,8.44902,8.55101,203683.14611129,0
+CTS.US,D,20120625,000000,8.44902,8.47684,8.31044,8.43068,92919.539900613,0
+CTS.US,D,20120626,000000,8.43995,8.48631,8.36588,8.45869,53913.353803601,0
+CTS.US,D,20120627,000000,8.43068,8.66227,8.43068,8.58801,66144.413083249,0
+CTS.US,D,20120628,000000,8.47684,8.60675,8.40276,8.53247,99120.327867383,0
+CTS.US,D,20120629,000000,8.75509,8.76416,8.48631,8.72728,162964.77220139,0
+CTS.US,D,20120702,000000,8.72728,8.80125,8.56976,8.80125,78297.235309936,0
+CTS.US,D,20120703,000000,8.7828,9.20981,8.7828,9.20054,39799.590057173,0
+CTS.US,D,20120705,000000,9.16345,9.25388,9.04272,9.16345,48559.13087144,0
+CTS.US,D,20120706,000000,9.02388,9.13634,8.71791,8.79208,45240.07435542,0
+CTS.US,D,20120709,000000,8.74572,8.81052,8.58801,8.73655,108416.49462183,0
+CTS.US,D,20120710,000000,8.83824,8.87543,8.67184,8.76416,49220.13366505,0
+CTS.US,D,20120711,000000,8.74572,8.76416,8.59738,8.66227,44162.810318489,0
+CTS.US,D,20120712,000000,8.55101,8.69018,8.40276,8.58801,61412.074418219,0
+CTS.US,D,20120713,000000,8.66227,8.81052,8.5235,8.72728,60656.785945398,0
+CTS.US,D,20120716,000000,8.71791,8.73655,8.47684,8.58801,45662.353833583,0
+CTS.US,D,20120717,000000,8.63466,8.79208,8.46787,8.58801,31479.380386459,0
+CTS.US,D,20120718,000000,8.55101,9.01451,8.49549,8.90324,81266.231165911,0
+CTS.US,D,20120719,000000,8.90324,9.1167,8.69018,8.8844,72432.465455245,0
+CTS.US,D,20120720,000000,8.7828,8.85668,8.62509,8.63466,80807.842278688,0
+CTS.US,D,20120723,000000,8.43068,8.43068,8.18073,8.20826,60815.266129602,0
+CTS.US,D,20120724,000000,8.27316,8.43068,7.89361,7.93967,69245.810105775,0
+CTS.US,D,20120725,000000,8.04155,8.31044,7.94914,8.09729,77652.281142575,0
+CTS.US,D,20120726,000000,8.24554,8.36588,8.227,8.27316,151272.3449402,0
+CTS.US,D,20120727,000000,8.30107,8.57903,8.26398,8.45869,107144.64099164,0
+CTS.US,D,20120730,000000,8.44902,8.63466,8.34764,8.35681,35982.023088308,0
+CTS.US,D,20120731,000000,8.33786,8.53247,8.227,8.24554,52758.855752849,0
+CTS.US,D,20120801,000000,8.31931,8.32869,7.80966,7.81923,73330.185486021,0
+CTS.US,D,20120802,000000,7.77318,7.88414,7.76361,7.82862,111704.45692449,0
+CTS.US,D,20120803,000000,7.94914,8.67184,7.88414,8.56976,112681.41704737,0
+CTS.US,D,20120806,000000,8.60675,9.1167,8.43068,8.43995,105468.56258781,0
+CTS.US,D,20120807,000000,8.54214,9.05129,8.46787,8.96805,107615.06634855,0
+CTS.US,D,20120808,000000,8.89397,9.42087,8.89397,9.26405,65588.729399394,0
+CTS.US,D,20120809,000000,9.31739,9.38359,9.09786,9.10713,65733.167035631,0
+CTS.US,D,20120810,000000,9.1167,9.26405,9.1167,9.16345,33248.741430359,0
+CTS.US,D,20120813,000000,9.16345,9.16345,8.77343,8.91271,16756.77188173,0
+CTS.US,D,20120814,000000,8.96805,8.99646,8.59738,8.68081,68356.114388122,0
+CTS.US,D,20120815,000000,8.68081,8.93065,8.68081,8.82936,73840.732408553,0
+CTS.US,D,20120816,000000,8.79208,8.86606,8.71791,8.81989,89059.845287846,0
+CTS.US,D,20120817,000000,8.80125,8.93065,8.80125,8.8844,87145.04356857,0
+CTS.US,D,20120820,000000,8.81989,8.99646,8.71791,8.98679,48885.118592114,0
+CTS.US,D,20120821,000000,8.99646,9.30722,8.95847,9.04272,55629.553773051,0
+CTS.US,D,20120822,000000,8.99646,9.28099,8.95847,9.06076,45255.119942528,0
+CTS.US,D,20120823,000000,9.01451,9.01451,8.84731,8.84731,32425.246295981,0
+CTS.US,D,20120824,000000,8.80125,9.16345,8.80125,9.10713,39696.277025699,0
+CTS.US,D,20120827,000000,9.12657,9.12657,8.87543,8.9494,81785.805440707,0
+CTS.US,D,20120828,000000,8.91271,9.1167,8.91271,9.03335,55492.137410798,0
+CTS.US,D,20120829,000000,9.02388,9.30722,8.9494,9.25388,43765.606818837,0
+CTS.US,D,20120830,000000,9.15388,9.15388,9.00483,9.07043,29650.840033269,0
+CTS.US,D,20120831,000000,9.1833,9.1833,9.06076,9.12657,70615.961571741,0
+CTS.US,D,20120904,000000,9.09007,9.09007,8.85668,8.97762,92154.221036386,0
+CTS.US,D,20120905,000000,9.01451,9.06076,8.92158,8.92158,72847.723659426,0
+CTS.US,D,20120906,000000,8.98679,9.46962,8.92158,9.46962,71957.024902633,0
+CTS.US,D,20120907,000000,9.55297,9.56991,9.27242,9.53502,40350.258545326,0
+CTS.US,D,20120910,000000,9.48916,9.50711,9.19266,9.23763,68755.323966054,0
+CTS.US,D,20120911,000000,9.21818,9.39266,9.21818,9.3439,255201.24244731,0
+CTS.US,D,20120912,000000,9.36365,9.36365,9.09007,9.23763,73463.589691712,0
+CTS.US,D,20120913,000000,9.21818,9.4402,9.13634,9.43113,120410.83666431,0
+CTS.US,D,20120914,000000,9.49714,9.85605,9.25388,9.82015,135511.59092503,0
+CTS.US,D,20120917,000000,9.79124,9.79124,9.50711,9.61578,59687.850135644,0
+CTS.US,D,20120918,000000,9.57888,9.75536,9.51708,9.70052,104024.18622545,0
+CTS.US,D,20120919,000000,9.70052,9.70052,9.43113,9.53502,41254.999850086,0
+CTS.US,D,20120920,000000,9.45017,9.49714,9.20054,9.30722,45477.794631726,0
+CTS.US,D,20120921,000000,9.49714,9.61578,9.30722,9.60581,153423.86389664,0
+CTS.US,D,20120924,000000,9.544,9.81018,9.38359,9.6736,67656.996107171,0
+CTS.US,D,20120925,000000,9.73641,9.7733,9.25388,9.29924,103418.35058457,0
+CTS.US,D,20120926,000000,9.32226,9.42586,9.24888,9.34001,40688.282735684,0
+CTS.US,D,20120927,000000,9.37869,9.7075,9.29445,9.64169,41208.86004962,0
+CTS.US,D,20120928,000000,9.56593,9.64169,9.34001,9.35865,52084.813450411,0
+CTS.US,D,20121001,000000,9.38866,9.55795,9.30432,9.37869,34825.518959274,0
+CTS.US,D,20121002,000000,9.49415,9.50312,9.27631,9.28578,76551.947205411,0
+CTS.US,D,20121003,000000,9.28578,9.37869,9.02777,9.0466,46245.119574232,0
+CTS.US,D,20121004,000000,9.07482,9.07482,8.57184,8.72069,122169.16427767,0
+CTS.US,D,20121005,000000,8.72069,8.72069,8.63705,8.72069,128521.41115466,0
+CTS.US,D,20121008,000000,8.66467,8.73904,7.84676,8.04185,242267.05273014,0
+CTS.US,D,20121009,000000,8.04185,8.08862,7.74436,7.89341,112820.8394879,0
+CTS.US,D,20121010,000000,7.88384,7.98613,7.79082,7.91146,64837.453083135,0
+CTS.US,D,20121011,000000,7.97657,8.06,7.73499,7.88384,85080.789017355,0
+CTS.US,D,20121012,000000,7.90209,7.91146,7.77238,7.79082,76327.266437932,0
+CTS.US,D,20121015,000000,7.79082,7.90209,7.67009,7.89341,70120.460236318,0
+CTS.US,D,20121016,000000,7.9304,8.02321,7.85593,7.94904,62153.320343072,0
+CTS.US,D,20121017,000000,7.93957,8.08862,7.93957,8.05133,61858.426835755,0
+CTS.US,D,20121018,000000,8.02321,8.02321,7.71605,7.74436,94375.952732666,0
+CTS.US,D,20121019,000000,7.67009,7.74436,7.57697,7.67009,115629.3490814,0
+CTS.US,D,20121022,000000,7.67009,7.81874,7.61426,7.70728,74496.72000646,0
+CTS.US,D,20121023,000000,7.62343,7.70728,7.40021,7.47488,86102.885901557,0
+CTS.US,D,20121024,000000,7.50239,7.58614,7.12165,7.47488,70080.338670697,0
+CTS.US,D,20121025,000000,7.54008,7.67009,7.41905,7.49322,69410.308524822,0
+CTS.US,D,20121026,000000,7.46551,7.64167,7.44667,7.54896,51976.485223233,0
+CTS.US,D,20121031,000000,7.54896,7.79999,7.54896,7.69791,63635.812192778,0
+CTS.US,D,20121101,000000,7.70728,7.88384,7.5676,7.79082,64608.760159094,0
+CTS.US,D,20121102,000000,7.87427,7.93957,7.76291,7.90209,92569.479240567,0
+CTS.US,D,20121105,000000,7.9304,8.06,7.865,7.93957,62258.639452828,0
+CTS.US,D,20121106,000000,7.97657,8.36728,7.96719,8.33915,61692.925377568,0
+CTS.US,D,20121107,000000,8.1903,8.34892,7.60489,7.62343,79740.608633162,0
+CTS.US,D,20121108,000000,7.62343,7.85593,7.59572,7.59572,74593.011763951,0
+CTS.US,D,20121109,000000,7.5676,7.87427,7.5676,7.74436,37489.590916529,0
+CTS.US,D,20121112,000000,7.74436,7.75354,7.62343,7.6325,28593.636779149,0
+CTS.US,D,20121113,000000,7.62343,7.67009,7.54896,7.55843,44172.840709893,0
+CTS.US,D,20121114,000000,7.59572,7.69791,7.59572,7.62343,55751.924548196,0
+CTS.US,D,20121115,000000,7.64167,7.77238,7.55843,7.5676,68757.330044335,0
+CTS.US,D,20121116,000000,7.51166,7.62343,7.44667,7.57697,95727.046454963,0
+CTS.US,D,20121119,000000,7.70728,7.78175,7.62343,7.68864,60672.834571646,0
+CTS.US,D,20121120,000000,7.67009,7.72552,7.54896,7.64167,60697.910550159,0
+CTS.US,D,20121121,000000,7.65114,7.84676,7.55843,7.84676,73242.921080795,0
+CTS.US,D,20121123,000000,7.87427,7.89341,7.82812,7.89341,41034.331239169,0
+CTS.US,D,20121126,000000,7.83759,7.89341,7.71605,7.85593,84775.865118634,0
+CTS.US,D,20121127,000000,7.83759,7.90209,7.79082,7.82812,95233.551197821,0
+CTS.US,D,20121128,000000,7.865,7.96719,7.79999,7.93957,68604.868094974,0
+CTS.US,D,20121129,000000,8.05133,8.24634,8.05133,8.19987,62976.815477449,0
+CTS.US,D,20121130,000000,8.19987,8.2931,8.05133,8.23727,130158.37103201,0
+CTS.US,D,20121203,000000,8.27395,8.45072,8.16279,8.28353,78107.660912376,0
+CTS.US,D,20121204,000000,8.25561,8.35811,8.14405,8.28353,70840.642339221,0
+CTS.US,D,20121205,000000,8.34892,8.53446,8.30217,8.41373,47616.27407934,0
+CTS.US,D,20121206,000000,8.44155,8.553,8.41373,8.49738,25371.87505976,0
+CTS.US,D,20121207,000000,8.57184,8.63705,8.46049,8.553,49727.671470161,0
+CTS.US,D,20121210,000000,8.38572,8.77623,8.38572,8.77623,82052.613852088,0
+CTS.US,D,20121211,000000,8.83246,8.87851,8.65529,8.85977,91106.045134531,0
+CTS.US,D,20121212,000000,8.83246,8.84133,8.64602,8.68341,60427.089982215,0
+CTS.US,D,20121213,000000,8.67414,8.8505,8.67414,8.80404,36628.983333951,0
+CTS.US,D,20121214,000000,8.7856,8.8505,8.61841,8.73904,65231.647465364,0
+CTS.US,D,20121217,000000,8.67414,9.1108,8.67414,9.06475,63954.778639468,0
+CTS.US,D,20121218,000000,9.05499,9.34878,8.84133,9.34001,116931.29388582,0
+CTS.US,D,20121219,000000,9.27631,9.46564,9.14022,9.45627,74813.680374869,0
+CTS.US,D,20121220,000000,9.4462,9.67061,9.34001,9.65066,105368.25867375,0
+CTS.US,D,20121221,000000,9.51308,9.67061,9.24888,9.64169,324516.26225377,0
+CTS.US,D,20121224,000000,9.541,9.61179,9.4083,9.61179,27642.755673924,0
+CTS.US,D,20121226,000000,9.65666,9.65666,9.28957,9.35367,40863.814585278,0
+CTS.US,D,20121227,000000,9.35367,9.55397,9.23564,9.51807,37834.636380871,0
+CTS.US,D,20121228,000000,9.46024,9.57988,9.39266,9.47919,40385.364915244,0
+CTS.US,D,20121231,000000,9.51807,9.94677,9.45127,9.91885,81774.772010162,0
+CTS.US,D,20130102,000000,10.2329,10.534,10.0564,10.4981,156605.50405042,0
+CTS.US,D,20130103,000000,10.5429,10.5429,10.1292,10.2409,69300.977258504,0
+CTS.US,D,20130104,000000,10.3266,10.3266,10.0285,10.2409,65125.325316468,0
+CTS.US,D,20130107,000000,10.1292,10.1571,9.9917,10.0854,46582.140725452,0
+CTS.US,D,20130108,000000,10.0464,10.1851,9.79424,9.92782,104775.4625417,0
+CTS.US,D,20130109,000000,9.9917,10.0564,9.92782,9.99969,92342.792394807,0
+CTS.US,D,20130110,000000,10.0564,10.1471,9.95475,10.0664,38409.377808395,0
+CTS.US,D,20130111,000000,10.0854,10.0854,9.90888,9.97469,65657.939100092,0
+CTS.US,D,20130114,000000,9.90888,10.0464,9.79424,9.87897,40592.994017334,0
+CTS.US,D,20130115,000000,9.86901,9.86901,9.7394,9.79424,47143.84264415,0
+CTS.US,D,20130116,000000,9.72943,9.86901,9.63672,9.68357,95635.769893174,0
+CTS.US,D,20130117,000000,9.75735,9.84907,9.75735,9.84907,73771.522707856,0
+CTS.US,D,20130118,000000,9.83112,9.83112,9.72943,9.79424,67542.649645151,0
+CTS.US,D,20130122,000000,9.76732,9.9917,9.7394,9.95475,75602.069139327,0
+CTS.US,D,20130123,000000,9.91885,9.96472,9.80421,9.93779,158541.36959164,0
+CTS.US,D,20130124,000000,9.96472,10.0464,9.79424,10.0195,96163.368481094,0
+CTS.US,D,20130125,000000,10.0464,10.1202,9.87897,9.95475,56735.905945058,0
+CTS.US,D,20130128,000000,9.9917,10.1671,9.75735,9.83112,105877.80255715,0
+CTS.US,D,20130129,000000,9.23564,9.61678,8.70345,9.51807,177385.46592483,0
+CTS.US,D,20130130,000000,9.5081,9.57988,9.28957,9.37392,96979.842341487,0
+CTS.US,D,20130131,000000,9.36365,9.46024,9.21729,9.27999,90042.823645567,0
+CTS.US,D,20130201,000000,9.35367,9.57091,9.27999,9.55397,62613.715308576,0
+CTS.US,D,20130204,000000,9.42087,9.55397,9.14321,9.1813,103912.84888084,0
+CTS.US,D,20130205,000000,9.26305,9.53602,9.22597,9.41229,57450.069813117,0
+CTS.US,D,20130206,000000,9.31639,9.38259,8.90911,9.30722,73508.726453037,0
+CTS.US,D,20130207,000000,9.32616,9.32616,9.14321,9.20881,73909.942109249,0
+CTS.US,D,20130208,000000,9.25288,9.35367,9.21729,9.27999,60924.59739592,0
+CTS.US,D,20130211,000000,9.21729,9.32616,9.21729,9.28957,53959.493604066,0
+CTS.US,D,20130212,000000,9.28957,9.38259,9.25288,9.38259,69609.913313788,0
+CTS.US,D,20130213,000000,9.37392,9.42087,9.27152,9.32616,106762.4830791,0
+CTS.US,D,20130214,000000,9.30722,9.46024,9.27999,9.28957,53530.192851917,0
+CTS.US,D,20130215,000000,9.32616,9.3439,9.21729,9.23564,86361.669999814,0
+CTS.US,D,20130219,000000,9.25288,9.39266,9.10533,9.25288,140860.79866149,0
+CTS.US,D,20130220,000000,9.27999,9.3439,9.07782,9.08729,102059.23254913,0
+CTS.US,D,20130221,000000,9.10533,9.28957,9.06853,9.13414,63214.535753755,0
+CTS.US,D,20130222,000000,9.23564,9.57988,9.23564,9.46024,50575.23954391,0
+CTS.US,D,20130225,000000,9.49813,9.74837,9.08729,9.1147,82604.285379381,0
+CTS.US,D,20130226,000000,9.14321,9.29824,9.14321,9.21729,47228.097931954,0
+CTS.US,D,20130227,000000,9.23564,9.45127,9.15199,9.28957,49450.832667373,0
+CTS.US,D,20130228,000000,9.28957,9.36365,9.08729,9.14321,64230.614403115,0
+CTS.US,D,20130301,000000,9.02088,9.27152,8.82518,9.22597,80072.614588678,0
+CTS.US,D,20130304,000000,9.22597,9.28957,9.12457,9.17113,56570.404486871,0
+CTS.US,D,20130305,000000,9.22597,9.54499,9.21729,9.23564,62724.049614034,0
+CTS.US,D,20130306,000000,9.30722,9.56294,9.25288,9.41229,27971.752512019,0
+CTS.US,D,20130307,000000,9.39266,9.46024,9.23564,9.32616,42610.105728945,0
+CTS.US,D,20130308,000000,9.48916,9.56294,9.41229,9.46962,49043.598776317,0
+CTS.US,D,20130311,000000,9.47919,9.49813,9.28957,9.31639,47435.727034045,0
+CTS.US,D,20130312,000000,9.30722,9.61678,9.30722,9.52705,51846.090134964,0
+CTS.US,D,20130313,000000,9.56294,9.68357,9.45127,9.61678,27868.439480543,0
+CTS.US,D,20130314,000000,9.6746,9.97469,9.6746,9.91885,95253.611980631,0
+CTS.US,D,20130315,000000,9.93779,10.1112,9.89891,10.0944,168456.4114958,0
+CTS.US,D,20130318,000000,9.90888,9.95475,9.75735,9.90888,67704.138946777,0
+CTS.US,D,20130319,000000,9.92782,9.97469,9.71946,9.79424,69605.901157225,0
+CTS.US,D,20130320,000000,9.91885,9.95475,9.74837,9.84907,73703.316046299,0
+CTS.US,D,20130321,000000,9.75735,9.9917,9.71946,9.93779,63054.049491269,0
+CTS.US,D,20130322,000000,9.96472,10.0285,9.79424,9.90888,64237.635677097,0
+CTS.US,D,20130325,000000,9.92782,10.0854,9.79424,10.0285,69167.573052813,0
+CTS.US,D,20130326,000000,10.1342,10.1342,9.83411,9.96969,40947.066833942,0
+CTS.US,D,20130327,000000,9.88296,9.89294,9.63073,9.79821,130081.13701819,0
+CTS.US,D,20130328,000000,9.81717,9.82614,9.73342,9.7703,98530.54085275,0
+CTS.US,D,20130401,000000,9.71349,9.71349,9.04092,9.26505,111580.08007107,0
+CTS.US,D,20130402,000000,9.33743,9.40532,9.20144,9.21918,65170.462077792,0
+CTS.US,D,20130403,000000,9.25528,9.25528,9.01351,9.06953,96885.556662277,0
+CTS.US,D,20130404,000000,9.1167,9.16345,9.03145,9.09786,78433.648633049,0
+CTS.US,D,20130405,000000,8.8536,9.27342,8.8536,9.23763,150997.5122157,0
+CTS.US,D,20130408,000000,9.28199,9.43413,9.2108,9.43413,158147.17520942,0
+CTS.US,D,20130409,000000,9.43413,9.62076,9.25528,9.26505,151384.68532394,0
+CTS.US,D,20130410,000000,9.35567,9.63073,9.27342,9.56593,179216.01235629,0
+CTS.US,D,20130411,000000,9.57391,9.62076,9.47221,9.59185,223173.19965097,0
+CTS.US,D,20130412,000000,9.57391,9.68756,9.48218,9.65066,160226.47534774,0
+CTS.US,D,20130415,000000,9.52107,9.66961,9.10713,9.24511,125896.45772389,0
+CTS.US,D,20130416,000000,9.38557,9.62076,9.30123,9.60182,126568.49394804,0
+CTS.US,D,20130417,000000,9.47221,9.62076,9.17313,9.29146,82451.82343002,0
+CTS.US,D,20130418,000000,9.33743,9.38557,9.26505,9.33743,73226.872454547,0
+CTS.US,D,20130419,000000,9.38557,9.67759,9.3459,9.66063,187638.53201934,0
+CTS.US,D,20130422,000000,9.72345,9.72345,9.36564,9.63073,99446.315588055,0
+CTS.US,D,20130423,000000,9.75236,10.0514,9.69753,10.0514,68255.810474069,0
+CTS.US,D,20130424,000000,10.0894,10.3416,9.9957,10.3416,92501.272579012,0
+CTS.US,D,20130425,000000,10.4184,10.4761,10.1252,10.1631,56309.614310332,0
+CTS.US,D,20130426,000000,10.0894,10.1431,9.78824,9.78824,81430.729584958,0
+CTS.US,D,20130429,000000,9.73342,9.89294,9.65066,9.85405,67900.734618321,0
+CTS.US,D,20130430,000000,9.86402,9.98668,9.86402,9.96969,105702.27070755,0
+CTS.US,D,20130501,000000,9.94278,9.95973,9.50113,9.64069,160823.28363636,0
+CTS.US,D,20130502,000000,9.62076,10.0425,9.54,9.68756,75522.829047224,0
+CTS.US,D,20130503,000000,9.88296,10.1901,9.86402,10.0894,68550.703981385,0
+CTS.US,D,20130506,000000,10.0425,10.2189,9.91288,9.98668,59616.634356666,0
+CTS.US,D,20130507,000000,10.0425,10.0425,9.80819,9.94278,88764.95178053,0
+CTS.US,D,20130508,000000,9.93282,10.0145,9.82614,9.96969,80622.28003769,0
+CTS.US,D,20130509,000000,9.96969,10.1531,9.87299,9.92285,125815.21155351,0
+CTS.US,D,20130510,000000,9.97867,10.2468,9.97867,10.209,64731.130934239,0
+CTS.US,D,20130513,000000,10.1531,10.1821,9.9957,10.0804,30842.450532222,0
+CTS.US,D,20130514,000000,10.0714,10.2947,9.86402,10.2857,87170.119547084,0
+CTS.US,D,20130515,000000,10.2189,10.3894,10.1631,10.3894,100879.65851988,0
+CTS.US,D,20130516,000000,10.2947,10.5331,10.1731,10.3147,75197.844365692,0
+CTS.US,D,20130517,000000,10.3515,10.5141,10.2379,10.4861,192940.59691619,0
+CTS.US,D,20130520,000000,10.4084,10.7612,10.4084,10.7245,69218.72804898,0
+CTS.US,D,20130521,000000,10.7155,11.0424,10.6118,10.9976,91062.914451489,0
+CTS.US,D,20130522,000000,10.9886,11.2339,10.7155,10.7712,72272.9822319,0
+CTS.US,D,20130523,000000,10.6585,10.7712,10.5489,10.6875,57928.51948315,0
+CTS.US,D,20130524,000000,10.6208,11.0165,10.6208,10.9976,39810.62348772,0
+CTS.US,D,20130528,000000,11.511,11.511,11.1282,11.3425,125441.07795408,0
+CTS.US,D,20130529,000000,11.2598,11.3046,10.9686,11.1372,45253.113864247,0
+CTS.US,D,20130530,000000,11.1671,11.4732,11.1471,11.3236,52745.816244022,0
+CTS.US,D,20130531,000000,11.193,11.3216,11.175,11.2488,74436.537658028,0
+CTS.US,D,20130603,000000,11.3715,11.8131,11.3236,11.7672,210305.21051709,0
+CTS.US,D,20130604,000000,11.8301,11.8579,11.3136,11.5858,110180.84047003,0
+CTS.US,D,20130605,000000,11.5947,11.6645,11.195,11.3615,51041.652744258,0
+CTS.US,D,20130606,000000,11.3425,11.6925,11.2339,11.4632,58855.327649002,0
+CTS.US,D,20130607,000000,11.5858,11.6925,11.3615,11.4452,44170.834631612,0
+CTS.US,D,20130610,000000,11.511,11.7004,11.3814,11.6925,57421.984717182,0
+CTS.US,D,20130611,000000,11.4532,11.6347,11.2857,11.3814,85972.490813288,0
+CTS.US,D,20130612,000000,11.3903,11.5858,11.195,11.3425,166537.59761997,0
+CTS.US,D,20130613,000000,11.4093,11.8929,11.4093,11.8579,109521.8437547,0
+CTS.US,D,20130614,000000,11.7852,11.8839,11.4452,11.5658,190879.35148239,0
+CTS.US,D,20130617,000000,11.7094,11.7094,11.2598,11.4183,199832.47885078,0
+CTS.US,D,20130618,000000,11.4532,11.6047,11.3236,11.3993,182727.65238729,0
+CTS.US,D,20130619,000000,11.4263,11.4263,11.2767,11.3326,157659.69818712,0
+CTS.US,D,20130620,000000,11.1192,11.2688,10.8859,11.195,428887.50002184,0
+CTS.US,D,20130621,000000,11.2508,12.176,11.195,12.1281,303912.83526811,0
+CTS.US,D,20130624,000000,12.2527,12.8489,11.8839,12.4781,246661.36720481,0
+CTS.US,D,20130625,000000,12.6247,13.3095,12.4781,12.7443,331266.71566956,0
+CTS.US,D,20130626,000000,12.8718,12.9496,12.4521,12.8361,151047.66417273,0
+CTS.US,D,20130627,000000,12.9397,13.2318,12.9397,13.0922,134376.15061794,0
+CTS.US,D,20130628,000000,13.0065,13.0065,12.7493,12.7981,189762.96891899,0
+CTS.US,D,20130701,000000,12.7591,13.0922,12.7134,12.9965,136982.04630505,0
+CTS.US,D,20130702,000000,13.0334,13.0334,12.7881,12.9397,87437.930997605,0
+CTS.US,D,20130703,000000,12.8629,12.9865,12.7493,12.9397,42450.622505599,0
+CTS.US,D,20130705,000000,13.1201,13.1201,12.8718,12.9108,108249.99012451,0
+CTS.US,D,20130708,000000,12.9496,13.0822,12.7881,12.9965,139718.33708042,0
+CTS.US,D,20130709,000000,13.0723,13.3972,12.9965,13.2876,278482.78393819,0
+CTS.US,D,20130710,000000,13.2876,13.4461,13.2697,13.4362,122315.60799219,0
+CTS.US,D,20130711,000000,13.6236,13.6515,13.3414,13.6136,127521.38113155,0
+CTS.US,D,20130712,000000,13.6425,13.7951,13.3972,13.5478,164314.86288455,0
+CTS.US,D,20130715,000000,13.5119,13.6714,13.4162,13.5867,105720.32541209,0
+CTS.US,D,20130716,000000,13.5398,13.6894,13.4821,13.6336,53351.651884903,0
+CTS.US,D,20130717,000000,13.6615,13.833,13.4262,13.6236,123291.56507593,0
+CTS.US,D,20130718,000000,13.7183,13.8429,13.6136,13.6714,68792.436414253,0
+CTS.US,D,20130719,000000,13.6714,13.7283,13.4721,13.7084,113670.41363995,0
+CTS.US,D,20130722,000000,13.7084,13.8828,13.6425,13.8728,234474.44164734,0
+CTS.US,D,20130723,000000,13.5867,13.7183,12.9865,13.4721,182011.48244096,0
+CTS.US,D,20130724,000000,13.5398,13.6136,13.4721,13.5478,72762.46533248,0
+CTS.US,D,20130725,000000,13.4821,13.7482,13.4262,13.6336,173479.63151159,0
+CTS.US,D,20130726,000000,13.5119,13.7084,13.3804,13.5678,73436.507634917,0
+CTS.US,D,20130729,000000,13.5678,13.6714,13.4631,13.5219,72613.012500541,0
+CTS.US,D,20130730,000000,13.6236,13.6236,13.2497,13.3714,115593.23967234,0
+CTS.US,D,20130731,000000,13.3614,13.4362,13.1022,13.1839,120306.5205937,0
+CTS.US,D,20130801,000000,13.2966,13.5398,13.2228,13.5119,69454.442247004,0
+CTS.US,D,20130802,000000,13.3884,13.4821,13.2787,13.4631,51188.096458774,0
+CTS.US,D,20130805,000000,13.3884,13.7552,13.2876,13.7482,68237.755769539,0
+CTS.US,D,20130806,000000,13.6515,13.6894,13.4631,13.6615,41799.650103394,0
+CTS.US,D,20130807,000000,13.5678,13.6336,13.3972,13.5219,83158.966024096,0
+CTS.US,D,20130808,000000,13.6037,13.6994,13.3972,13.5578,28338.864837454,0
+CTS.US,D,20130809,000000,13.4631,13.5309,13.2697,13.3614,73507.723413895,0
+CTS.US,D,20130812,000000,13.2128,13.492,13.2039,13.4362,51119.889797219,0
+CTS.US,D,20130813,000000,13.3804,13.4821,13.2787,13.4162,21402.849180675,0
+CTS.US,D,20130814,000000,13.3714,13.5767,13.3155,13.4821,138552.80559912,0
+CTS.US,D,20130815,000000,13.1839,13.4262,12.9865,13.1381,79114.712209469,0
+CTS.US,D,20130816,000000,13.0822,13.3972,13.0423,13.2039,73541.826744674,0
+CTS.US,D,20130819,000000,13.0065,13.4721,13.0065,13.2417,88083.888204108,0
+CTS.US,D,20130820,000000,13.2228,13.2597,13.0723,13.1939,146294.26168575,0
+CTS.US,D,20130821,000000,13.0922,13.3614,12.9865,13.0623,42500.774462626,0
+CTS.US,D,20130822,000000,13.2318,13.2597,13.0065,13.2497,47955.30130884,0
+CTS.US,D,20130823,000000,13.2597,13.4821,13.0623,13.1839,31547.587048016,0
+CTS.US,D,20130826,000000,13.1381,13.4262,13.0423,13.3514,43324.269597003,0
+CTS.US,D,20130827,000000,13.1939,13.3414,12.9586,13.0135,93012.822540683,0
+CTS.US,D,20130828,000000,13.0423,13.3245,12.8081,12.9108,43989.284547176,0
+CTS.US,D,20130829,000000,12.8549,13.1381,12.8549,13.1201,55471.073588847,0
+CTS.US,D,20130830,000000,13.0723,13.1381,12.9008,13.0623,110077.52743856,0
+CTS.US,D,20130903,000000,13.2517,13.485,13.1391,13.4082,60550.463796502,0
+CTS.US,D,20130904,000000,13.3904,13.5887,13.3904,13.495,48107.763258201,0
+CTS.US,D,20130905,000000,13.495,13.9665,13.4082,13.826,64700.036720883,0
+CTS.US,D,20130906,000000,13.8918,14.0472,13.3245,13.3804,52330.558039841,0
+CTS.US,D,20130909,000000,13.5678,13.9435,13.4821,13.8828,53768.916167365,0
+CTS.US,D,20130910,000000,13.9118,14.2856,13.7891,14.1242,123415.94192935,0
+CTS.US,D,20130911,000000,14.1102,14.1102,13.9435,14.0085,34883.695229426,0
+CTS.US,D,20130912,000000,14.0373,14.2139,13.9795,14.1579,59794.17228454,0
+CTS.US,D,20130913,000000,14.2466,14.2466,13.9575,13.9935,22060.842856863,0
+CTS.US,D,20130916,000000,13.9895,13.9895,13.5119,13.7851,90183.249125242,0
+CTS.US,D,20130917,000000,13.7851,13.8429,13.5678,13.833,56648.641539832,0
+CTS.US,D,20130918,000000,13.8141,14.2716,13.5119,14.1202,50360.589167836,0
+CTS.US,D,20130919,000000,14.0373,14.3016,13.9625,14.2416,50331.501032761,0
+CTS.US,D,20130920,000000,14.3056,14.7472,14.1989,14.5089,140042.31872282,0
+CTS.US,D,20130923,000000,14.3533,14.6435,14.3533,14.5468,52085.816489551,0
+CTS.US,D,20130924,000000,14.5009,14.5936,14.0862,14.5089,71183.681725283,0
+CTS.US,D,20130925,000000,14.1609,14.6813,14.1609,14.4471,92117.108588188,0
+CTS.US,D,20130926,000000,14.4392,14.5657,14.4112,14.5657,52302.472943906,0
+CTS.US,D,20130927,000000,14.5468,14.805,14.482,14.6535,151813.9860761,0
+CTS.US,D,20130930,000000,14.455,14.8598,14.4471,14.832,120928.40486083,0
+CTS.US,D,20131001,000000,14.8598,15.3194,14.8598,15.2916,79339.392976949,0
+CTS.US,D,20131002,000000,14.9775,15.0941,14.786,14.8598,93787.168757174,0
+CTS.US,D,20131003,000000,15.0472,15.5847,14.9874,15.441,502063.21748023,0
+CTS.US,D,20131004,000000,15.3873,15.7053,15.1968,15.6146,233841.52394967,0
+CTS.US,D,20131007,000000,15.5667,15.6614,15.3194,15.471,240427.47894641,0
+CTS.US,D,20131008,000000,15.471,15.5847,14.9515,15.0772,165225.62242416,0
+CTS.US,D,20131009,000000,15.0941,15.2816,14.9515,15.1509,104419.38364682,0
+CTS.US,D,20131010,000000,15.2816,15.8747,15.2446,15.8548,227224.47473958,0
+CTS.US,D,20131011,000000,15.8458,16.0074,15.7481,15.9485,99593.762341714,0
+CTS.US,D,20131014,000000,15.8747,16.0921,15.7681,15.9774,187465.00624803,0
+CTS.US,D,20131015,000000,15.9874,16.1379,15.8827,16.1021,94154.281082609,0
+CTS.US,D,20131016,000000,16.1958,16.3632,16.1379,16.3453,81222.097443728,0
+CTS.US,D,20131017,000000,16.2705,16.6813,16.1121,16.6255,122665.66865223,0
+CTS.US,D,20131018,000000,16.8329,17.0153,16.7381,16.9106,105577.89385412,0
+CTS.US,D,20131021,000000,16.8916,16.9694,16.6255,16.6624,68467.451732721,0
+CTS.US,D,20131022,000000,16.7012,16.9395,16.6255,16.7879,64909.671901254,0
+CTS.US,D,20131023,000000,16.5975,16.9106,16.3902,16.6912,79140.791227124,0
+CTS.US,D,20131024,000000,16.7012,17.0063,16.6165,16.9006,62383.016306254,0
+CTS.US,D,20131025,000000,17.0333,17.1708,16.9206,16.9864,73001.188647927,0
+CTS.US,D,20131028,000000,17.1808,17.1808,16.5607,16.6444,90135.103246496,0
+CTS.US,D,20131029,000000,16.4002,17.6493,16.3632,17.6493,143314.23239923,0
+CTS.US,D,20131030,000000,17.747,18.2814,17.5766,17.5846,158860.33603833,0
+CTS.US,D,20131031,000000,17.6583,17.9634,17.5009,17.5098,160984.77293798,0
+CTS.US,D,20131101,000000,17.4829,17.776,17.102,17.4012,151989.51792569,0
+CTS.US,D,20131104,000000,17.4012,17.9893,17.3542,17.9534,131697.03307358,0
+CTS.US,D,20131105,000000,17.8249,18.076,17.7282,17.766,88254.404857999,0
+CTS.US,D,20131106,000000,17.7959,18.1907,17.776,17.7859,62694.961478959,0
+CTS.US,D,20131107,000000,17.9056,17.9634,17.2495,17.3353,102264.85557295,0
+CTS.US,D,20131108,000000,17.3353,17.7182,17.2775,17.4919,108080.47650975,0
+CTS.US,D,20131111,000000,17.5009,17.5009,17.1908,17.2107,122572.38601216,0
+CTS.US,D,20131112,000000,17.1908,17.2495,16.9395,17.1508,88285.499071355,0
+CTS.US,D,20131113,000000,17.0063,17.3922,16.9594,17.3732,100241.7256265,0
+CTS.US,D,20131114,000000,17.3832,17.3832,16.7102,17.102,72639.091518195,0
+CTS.US,D,20131115,000000,17.0771,17.0771,16.8428,16.9963,64292.802829827,0
+CTS.US,D,20131118,000000,17.0671,17.1608,16.8139,16.8916,71158.605746769,0
+CTS.US,D,20131119,000000,16.9495,16.9963,16.5178,16.6165,51813.992882467,0
+CTS.US,D,20131120,000000,16.7102,16.8239,16.3902,16.6165,51759.828768878,0
+CTS.US,D,20131121,000000,16.6813,17.102,16.6165,16.9395,103936.92182022,0
+CTS.US,D,20131122,000000,16.9864,17.1608,16.9106,17.102,54638.551102205,0
+CTS.US,D,20131125,000000,17.112,17.1418,16.5607,16.6355,115147.89029395,0
+CTS.US,D,20131126,000000,16.6355,16.9694,16.5896,16.9206,104130.50837435,0
+CTS.US,D,20131127,000000,16.9006,17.2008,16.8528,17.1418,72554.83623039,0
+CTS.US,D,20131129,000000,17.1808,17.1808,17.0153,17.0941,38674.180141497,0
+CTS.US,D,20131202,000000,17.0422,17.1418,16.6624,16.9694,216107.79194506,0
+CTS.US,D,20131203,000000,16.8827,17.2197,16.8628,17.0063,92679.813546026,0
+CTS.US,D,20131204,000000,16.9006,16.9694,16.3702,16.6624,119017.61529813,0
+CTS.US,D,20131205,000000,16.8628,16.8628,16.5607,16.6444,214745.66479222,0
+CTS.US,D,20131206,000000,16.8727,17.3922,16.8727,16.9395,78260.122861736,0
+CTS.US,D,20131209,000000,16.9963,16.9963,16.5368,16.7381,57425.996873744,0
+CTS.US,D,20131210,000000,16.6624,16.7879,16.4291,16.5706,70396.295999965,0
+CTS.US,D,20131211,000000,16.5517,16.7012,16.1858,16.3284,64315.87273006,0
+CTS.US,D,20131212,000000,16.2985,16.3543,16.0154,16.0344,104981.08556552,0
+CTS.US,D,20131213,000000,16.1478,16.6912,16.0731,16.3185,55441.985453771,0
+CTS.US,D,20131216,000000,16.4291,16.459,16.1958,16.2535,88946.501864966,0
+CTS.US,D,20131217,000000,16.2058,16.5896,16.2058,16.449,168326.01640754,0
+CTS.US,D,20131218,000000,16.4191,16.9296,16.2535,16.9206,162215.50196341,0
+CTS.US,D,20131219,000000,16.8528,17.0941,16.8239,16.9106,48598.249397921,0
+CTS.US,D,20131220,000000,17.0671,17.5916,16.9774,17.0333,324325.68481707,0
+CTS.US,D,20131223,000000,17.1608,17.6683,16.9395,17.5846,103169.59687771,0
+CTS.US,D,20131224,000000,17.5466,17.8249,17.428,17.7282,28173.363379266,0
+CTS.US,D,20131226,000000,17.8507,18.0003,17.7182,17.9534,48761.744777828,0
+CTS.US,D,20131227,000000,18.0392,18.1548,17.7182,17.9056,90965.619654857,0
+CTS.US,D,20131230,000000,17.8507,18.115,17.8159,17.9346,51535.1480014,0
+CTS.US,D,20131231,000000,18.068,18.9434,18.0392,18.765,499658.93266037,0
+CTS.US,D,20140102,000000,18.765,18.8118,18.3871,18.5576,127499.31427046,0
+CTS.US,D,20140103,000000,18.5576,18.9335,18.4709,18.774,171034.22208698,0
+CTS.US,D,20140106,000000,18.8497,18.8587,18.6793,18.784,90464.100084591,0
+CTS.US,D,20140107,000000,18.8777,19.2934,18.765,19.088,123451.04829927,0
+CTS.US,D,20140108,000000,19.0282,19.6972,18.8946,19.2664,328404.04196247,0
+CTS.US,D,20140109,000000,19.2087,19.4498,19.0381,19.4408,62988.851947136,0
+CTS.US,D,20140110,000000,19.4698,19.4698,18.9703,19.2276,67908.758931445,0
+CTS.US,D,20140113,000000,19.1169,19.2474,18.3502,18.6154,85909.299347435,0
+CTS.US,D,20140114,000000,18.8677,19.1269,18.756,19.0581,65606.784103924,0
+CTS.US,D,20140115,000000,19.108,19.4021,18.8587,18.8856,74566.932746298,0
+CTS.US,D,20140116,000000,18.765,18.7938,18.5396,18.6603,80681.459346981,0
+CTS.US,D,20140117,000000,18.6154,18.6513,18.3313,18.3691,42766.579834868,0
+CTS.US,D,20140121,000000,18.4609,18.7071,18.3313,18.6892,69198.66726617,0
+CTS.US,D,20140122,000000,18.7071,18.756,18.4709,18.5875,60395.99576886,0
+CTS.US,D,20140123,000000,18.6064,18.6693,18.4419,18.6244,121331.62659533,0
+CTS.US,D,20140124,000000,18.4519,18.6244,18.2934,18.423,100661.99902638,0
+CTS.US,D,20140127,000000,18.4808,18.5776,18.097,18.2565,86701.700268455,0
+CTS.US,D,20140128,000000,18.3214,18.5776,18.097,18.1727,87458.994819556,0
+CTS.US,D,20140129,000000,17.9534,18.2934,17.6683,17.8349,67760.309138646,0
+CTS.US,D,20140130,000000,17.9903,18.5965,17.9903,18.097,72300.064288695,0
+CTS.US,D,20140131,000000,17.738,17.8597,17.4479,17.6115,90279.540882733,0
+CTS.US,D,20140203,000000,17.6015,17.6015,16.8418,17.1698,153817.05523974,0
+CTS.US,D,20140204,000000,17.1498,17.2485,16.5776,16.9475,186870.20403769,0
+CTS.US,D,20140205,000000,17.0313,17.0661,16.446,16.4849,133738.21772457,0
+CTS.US,D,20140206,000000,16.5955,16.9575,16.5248,16.6892,73243.924119935,0
+CTS.US,D,20140207,000000,16.9764,17.7282,16.8817,17.6683,148552.10279109,0
+CTS.US,D,20140210,000000,17.7182,17.7182,16.9575,16.9764,129136.27414781,0
+CTS.US,D,20140211,000000,17.0661,17.2865,16.9575,17.2575,90465.103123731,0
+CTS.US,D,20140212,000000,17.3452,17.6215,17.1409,17.4479,54925.420296398,0
+CTS.US,D,20140213,000000,17.2485,17.777,16.9674,17.6883,108670.26352439,0
+CTS.US,D,20140214,000000,17.7082,18.1449,17.6883,18.0392,93574.524459381,0
+CTS.US,D,20140218,000000,18.115,18.5965,17.9803,18.5297,95403.064812571,0
+CTS.US,D,20140219,000000,18.5098,18.737,18.3024,18.3691,65588.729399394,0
+CTS.US,D,20140220,000000,18.3771,19.1349,18.3691,18.9614,175310.17794306,0
+CTS.US,D,20140221,000000,19.108,19.4111,19.088,19.3551,131086.182237,0
+CTS.US,D,20140224,000000,19.4498,19.6612,19.1987,19.3921,75447.601111685,0
+CTS.US,D,20140225,000000,19.4598,19.9534,19.2754,19.8467,202364.1496415,0
+CTS.US,D,20140226,000000,19.8288,20.1229,19.7261,19.7919,55258.429291054,0
+CTS.US,D,20140227,000000,19.5297,19.5755,18.9703,19.3223,124511.26067081,0
+CTS.US,D,20140228,000000,19.3651,19.5565,19.1797,19.2464,147976.35832443,0
+CTS.US,D,20140303,000000,19.1349,19.3721,18.8497,19.2474,82573.191166024,0
+CTS.US,D,20140304,000000,19.5565,20.0759,19.5565,19.8387,280066.5827411,0
+CTS.US,D,20140305,000000,19.8656,19.8756,19.1797,19.3551,121444.97001821,0
+CTS.US,D,20140306,000000,19.3551,19.7161,19.3223,19.4408,57772.045377229,0
+CTS.US,D,20140307,000000,19.6124,19.6314,19.3223,19.4598,82017.50748217,0
+CTS.US,D,20140310,000000,19.3651,19.7261,19.3303,19.4498,76280.123598326,0
+CTS.US,D,20140311,000000,19.4111,19.7261,19.2754,19.4898,148279.27614486,0
+CTS.US,D,20140312,000000,19.4111,19.5197,19.1269,19.4111,93567.503185396,0
+CTS.US,D,20140313,000000,19.4111,19.5197,19.2276,19.3124,124743.96575141,0
+CTS.US,D,20140314,000000,19.1987,19.5098,19.1987,19.3721,58198.337011954,0
+CTS.US,D,20140317,000000,19.5655,19.8198,19.4021,19.5565,67624.898854675,0
+CTS.US,D,20140318,000000,19.4598,19.7161,19.3303,19.5935,100820.47921059,0
+CTS.US,D,20140319,000000,19.5297,19.6124,19.2186,19.5297,76101.582631312,0
+CTS.US,D,20140320,000000,19.5098,19.9444,19.4111,19.8656,49755.756566095,0
+CTS.US,D,20140321,000000,19.9832,19.9832,19.6035,19.6972,179938.20053748,0
+CTS.US,D,20140324,000000,19.6812,19.7161,19.1897,19.5297,66366.084733308,0
+CTS.US,D,20140325,000000,19.6972,19.9155,19.5475,19.6124,81560.121634087,0
+CTS.US,D,20140326,000000,19.8108,19.8467,19.3303,19.3541,99651.938611864,0
+CTS.US,D,20140327,000000,19.3541,19.6124,19.2365,19.3821,63201.496244928,0
+CTS.US,D,20140328,000000,19.3541,19.8467,19.3541,19.4111,59872.409337502,0
+CTS.US,D,20140331,000000,19.6035,20.0202,19.2077,19.7161,121761.93038662,0
+CTS.US,D,20140401,000000,19.8108,20.1139,19.736,20.067,110628.19592671,0
+CTS.US,D,20140402,000000,20.1139,20.4428,20.0202,20.388,58587.51619848,0
+CTS.US,D,20140403,000000,20.398,20.398,19.3821,19.5755,132297.85351877,0
+CTS.US,D,20140404,000000,19.7919,19.8965,18.8288,19.0272,179326.34666176,0
+CTS.US,D,20140407,000000,19.0172,19.0172,18.1887,18.7151,333479.42001357,0
+CTS.US,D,20140408,000000,18.6673,19.8288,18.6403,19.1607,133872.6249694,0
+CTS.US,D,20140409,000000,19.1987,19.3303,18.9135,19.2554,63845.447373149,0
+CTS.US,D,20140410,000000,19.1787,19.1787,18.4888,18.6324,90797.109079247,0
+CTS.US,D,20140411,000000,18.4121,18.9325,18.2337,18.4589,119177.09852146,0
+CTS.US,D,20140414,000000,18.6134,18.8477,18.104,18.2994,58944.59813251,0
+CTS.US,D,20140415,000000,18.2994,18.3672,17.754,18.1787,70992.101249441,0
+CTS.US,D,20140416,000000,18.2804,18.3472,18.094,18.3372,27527.406172763,0
+CTS.US,D,20140417,000000,18.2535,18.7151,18.2535,18.6234,48265.240403265,0
+CTS.US,D,20140421,000000,18.6044,18.8477,18.2634,18.763,39446.520279706,0
+CTS.US,D,20140422,000000,18.7351,19.2176,18.7051,19.0172,53461.986190362,0
+CTS.US,D,20140423,000000,19.0172,19.2554,18.5656,18.6234,74698.330873707,0
+CTS.US,D,20140424,000000,18.6872,18.763,18.3372,18.4888,45293.235429868,0
+CTS.US,D,20140425,000000,18.3284,18.6673,18.2535,18.4121,162685.92732032,0
+CTS.US,D,20140428,000000,18.4978,18.4978,17.6075,17.8936,59076.999299061,0
+CTS.US,D,20140429,000000,17.8756,17.8756,16.9236,16.9326,94894.523968321,0
+CTS.US,D,20140430,000000,16.9326,16.9326,16.44,16.7989,115850.01769232,0
+CTS.US,D,20140501,000000,16.9993,17.754,16.7701,16.9993,192415.00440656,0
+CTS.US,D,20140502,000000,16.9993,17.4789,16.9993,17.0811,148150.88713487,0
+CTS.US,D,20140505,000000,16.9236,17.3782,16.7122,17.2725,87634.52666915,0
+CTS.US,D,20140506,000000,17.1548,17.1548,16.6644,16.7122,93883.460514665,0
+CTS.US,D,20140507,000000,16.6833,16.6833,15.9564,16.2985,107572.93870465,0
+CTS.US,D,20140508,000000,16.3284,16.6085,15.9207,16.0144,71717.298548045,0
+CTS.US,D,20140509,000000,15.9017,16.3642,15.8817,16.3553,103676.13164368,0
+CTS.US,D,20140512,000000,16.4012,17.3402,16.2895,17.1548,92839.296769371,0
+CTS.US,D,20140513,000000,17.106,17.106,16.6932,16.7401,108109.56464483,0
+CTS.US,D,20140514,000000,16.7501,16.7701,15.9017,15.9475,78352.402462665,0
+CTS.US,D,20140515,000000,15.8339,15.9385,15.3833,15.6793,107053.36442985,0
+CTS.US,D,20140516,000000,15.6694,15.8817,15.5827,15.8727,67201.61633737,0
+CTS.US,D,20140519,000000,15.8627,16.2347,15.6793,16.1011,40656.185483188,0
+CTS.US,D,20140520,000000,16.0144,16.0144,15.6116,15.8339,148023.50116403,0
+CTS.US,D,20140521,000000,15.8627,16.2158,15.7382,16.0334,82489.93891736,0
+CTS.US,D,20140522,000000,16.0144,16.2158,15.9297,16.0531,60486.269291507,0
+CTS.US,D,20140523,000000,16.1191,16.4889,15.8817,16.4301,41801.656181676,0
+CTS.US,D,20140527,000000,16.5088,16.9724,16.3085,16.8269,66054.139560601,0
+CTS.US,D,20140528,000000,16.7212,16.7312,16.44,16.6365,85514.101926064,0
+CTS.US,D,20140529,000000,16.6175,16.6175,16.4201,16.5617,64339.945669432,0
+CTS.US,D,20140530,000000,16.6175,16.6365,16.4301,16.5377,104426.4049208,0
+CTS.US,D,20140602,000000,16.3912,16.3912,15.824,16.0821,119907.31101578,0
+CTS.US,D,20140603,000000,16.0432,16.1111,15.8528,15.9864,166313.91989163,0
+CTS.US,D,20140604,000000,15.9017,16.0621,15.8438,16.0234,71645.079729928,0
+CTS.US,D,20140605,000000,16.0064,16.7601,16.0064,16.7501,75743.497658141,0
+CTS.US,D,20140606,000000,16.7601,17.136,16.7501,17.0901,59848.336398129,0
+CTS.US,D,20140609,000000,17.0093,17.5059,17.0093,17.4869,61839.369092085,0
+CTS.US,D,20140610,000000,17.4062,17.6453,17.3882,17.6364,37381.262689351,0
+CTS.US,D,20140611,000000,17.4959,17.5626,17.2336,17.4062,45237.065237998,0
+CTS.US,D,20140612,000000,17.3204,17.3204,17.0452,17.1848,44081.564148106,0
+CTS.US,D,20140613,000000,17.2915,17.3005,16.9894,17.1948,37533.724638712,0
+CTS.US,D,20140616,000000,17.116,17.1848,16.8458,16.9326,52613.415077471,0
+CTS.US,D,20140617,000000,16.9036,17.1848,16.9036,17.1548,84467.93210249,0
+CTS.US,D,20140618,000000,17.116,17.136,16.9326,17.0901,44549.983426733,0
+CTS.US,D,20140619,000000,17.1648,17.1748,16.9036,16.9624,61512.378332272,0
+CTS.US,D,20140620,000000,17.0452,17.3303,16.9804,17.2525,158709.88016726,0
+CTS.US,D,20140623,000000,17.2047,17.2047,16.9724,17.0621,64314.869690919,0
+CTS.US,D,20140624,000000,16.9894,17.3005,16.9525,17.0093,78479.788433513,0
+CTS.US,D,20140625,000000,16.8458,17.4719,16.6823,17.4539,77291.187051983,0
+CTS.US,D,20140626,000000,17.4879,17.4879,17.1458,17.3692,29852.450900517,0
+CTS.US,D,20140627,000000,17.2247,17.5436,17.2047,17.5347,164164.40701347,0
+CTS.US,D,20140630,000000,17.4539,17.7262,17.3412,17.6962,112197.95218164,0
+CTS.US,D,20140701,000000,17.765,18.2366,17.5636,17.9893,105618.01541974,0
+CTS.US,D,20140702,000000,17.9236,18.0283,17.7262,17.9793,75128.634664995,0
+CTS.US,D,20140703,000000,17.8039,18.1637,17.8039,18.068,54803.049521253,0
+CTS.US,D,20140707,000000,17.9435,17.9435,17.7062,17.8487,94474.250568438,0
+CTS.US,D,20140708,000000,17.8487,17.8487,17.2535,17.4799,334049.14624538,0
+CTS.US,D,20140709,000000,17.5826,17.6763,17.4719,17.5347,203916.85423104,0
+CTS.US,D,20140710,000000,17.136,17.4449,17.136,17.3512,80838.936492044,0
+CTS.US,D,20140711,000000,17.2825,17.4072,17.2445,17.3602,68734.260144103,0
+CTS.US,D,20140714,000000,17.5536,17.5636,17.3412,17.4072,48537.064010348,0
+CTS.US,D,20140715,000000,17.3512,17.4152,17.2047,17.2635,68566.752607634,0
+CTS.US,D,20140716,000000,17.4152,17.4619,17.1648,17.2735,70472.526974645,0
+CTS.US,D,20140717,000000,17.1648,17.1948,16.8658,16.9236,83367.598165327,0
+CTS.US,D,20140718,000000,16.8946,17.3512,16.8658,17.2535,73817.66250832,0
+CTS.US,D,20140721,000000,17.106,17.2147,16.9624,17.0971,42113.601354382,0
+CTS.US,D,20140722,000000,17.2735,17.2825,17.0971,17.1848,49563.173051113,0
+CTS.US,D,20140723,000000,17.1748,17.2047,16.8359,16.9894,42163.753311408,0
+CTS.US,D,20140724,000000,16.9804,17.0971,16.9236,17.0093,56134.082460739,0
+CTS.US,D,20140725,000000,16.7889,16.9804,16.6922,16.7889,67849.579622153,0
+CTS.US,D,20140728,000000,16.5985,17.0363,16.4979,16.8757,107791.60123728,0
+CTS.US,D,20140729,000000,16.8269,17.2047,16.7391,16.9894,86839.116630708,0
+CTS.US,D,20140730,000000,17.126,17.126,16.8458,16.8946,60561.497227048,0
+CTS.US,D,20140731,000000,16.6165,16.6634,16.3902,16.459,130757.18539891,0
+CTS.US,D,20140801,000000,16.5368,16.6085,16.2138,16.3165,66604.808048753,0
+CTS.US,D,20140804,000000,16.449,16.8658,16.1648,16.8169,83019.543583561,0
+CTS.US,D,20140805,000000,16.6724,16.9804,16.6554,16.8359,56713.839083967,0
+CTS.US,D,20140806,000000,16.7202,17.1848,16.7202,17.0263,44851.898208034,0
+CTS.US,D,20140807,000000,17.0363,17.106,16.8458,16.9724,41179.771914546,0
+CTS.US,D,20140808,000000,16.9326,17.2445,16.8359,17.116,52087.822567832,0
+CTS.US,D,20140811,000000,17.1648,17.6373,17.1648,17.2925,51027.610196289,0
+CTS.US,D,20140812,000000,17.1848,17.3792,16.8847,17.0263,37211.7490746,0
+CTS.US,D,20140813,000000,17.136,17.2346,16.9525,17.0452,30797.313770897,0
+CTS.US,D,20140814,000000,17.106,17.136,16.8458,16.9724,37640.046787609,0
+CTS.US,D,20140815,000000,17.2047,17.3982,16.6823,17.0093,106280.0212525,0
+CTS.US,D,20140818,000000,17.2445,17.4879,16.9894,17.2047,71061.310950138,0
+CTS.US,D,20140819,000000,17.2247,17.3313,17.0363,17.1548,37019.165559619,0
+CTS.US,D,20140820,000000,17.0541,17.0541,16.7989,16.9236,31038.043164625,0
+CTS.US,D,20140821,000000,16.9525,17.0811,16.7989,17.0711,43295.181461928,0
+CTS.US,D,20140822,000000,17.0263,17.0811,16.8169,17.0173,51985.512575498,0
+CTS.US,D,20140825,000000,17.0541,17.1748,16.8069,16.9425,46062.566450656,0
+CTS.US,D,20140826,000000,16.9724,17.106,16.9236,17.0452,50452.868768765,0
+CTS.US,D,20140827,000000,17.0363,17.0363,16.9236,16.9624,28431.144438382,0
+CTS.US,D,20140828,000000,16.8658,16.9425,16.7889,16.8069,38649.104162983,0
+CTS.US,D,20140829,000000,16.8269,16.9236,16.6085,16.779,140993.19982804,0
+CTS.US,D,20140902,000000,16.7691,16.9425,16.6365,16.7889,66641.920496953,0
+CTS.US,D,20140903,000000,16.8269,16.8658,16.5278,16.5517,178948.20090577,0
+CTS.US,D,20140904,000000,16.6454,16.8847,16.5607,16.7112,36105.396902594,0
+CTS.US,D,20140905,000000,16.5806,16.779,16.5706,16.7591,30903.635919794,0
+CTS.US,D,20140908,000000,16.6922,16.8458,16.6365,16.8458,51263.324394315,0
+CTS.US,D,20140909,000000,16.7691,16.7691,16.4789,16.5178,63975.842461419,0
+CTS.US,D,20140910,000000,16.5607,16.6085,16.4979,16.5806,26840.324361499,0
+CTS.US,D,20140911,000000,16.4879,16.7112,16.4789,16.6634,34076.248721297,0
+CTS.US,D,20140912,000000,16.7112,16.7202,16.3344,16.439,60045.935108814,0
+CTS.US,D,20140915,000000,16.4291,16.4291,15.8887,16.0044,95033.946408855,0
+CTS.US,D,20140916,000000,15.9644,16.0991,15.793,16.0224,65296.8450095,0
+CTS.US,D,20140917,000000,16.0701,16.1938,15.773,15.9744,57840.252038783,0
+CTS.US,D,20140918,000000,16.0701,16.1648,16.0611,16.1361,33271.811330591,0
+CTS.US,D,20140919,000000,16.1648,16.2138,15.811,15.9554,231432.22393411,0
+CTS.US,D,20140922,000000,15.8309,16.0412,15.7441,15.802,56967.60798652,0
+CTS.US,D,20140923,000000,15.773,15.8697,15.6863,15.6863,62189.429752131,0
+CTS.US,D,20140924,000000,15.7531,15.8498,15.6764,15.7103,57467.121478505,0
+CTS.US,D,20140925,000000,15.7292,15.773,15.3493,15.5308,85233.250966716,0
+CTS.US,D,20140926,000000,15.5607,15.7441,15.5607,15.7203,50003.507233807,0
+CTS.US,D,20140929,000000,15.491,15.6943,15.463,15.5607,135565.75503862,0
+CTS.US,D,20140930,000000,15.5797,15.6185,15.0552,15.0752,102809.50582626,0
+CTS.US,D,20141001,000000,15.0852,15.131,14.783,14.8757,82196.048449185,0
+CTS.US,D,20141002,000000,14.8469,15.3983,14.8469,15.2456,71949.000589508,0
+CTS.US,D,20141003,000000,15.453,15.5986,15.3693,15.473,87080.849063576,0
+CTS.US,D,20141006,000000,15.483,15.5886,15.3294,15.3393,80405.623583335,0
+CTS.US,D,20141007,000000,15.1799,15.3693,14.9495,14.9954,240996.20213908,0
+CTS.US,D,20141008,000000,14.9575,15.491,14.802,15.4081,141739.46094859,0
+CTS.US,D,20141009,000000,15.3493,15.3493,14.8947,15.0452,102873.70033125,0
+CTS.US,D,20141010,000000,14.8668,15.2456,14.821,14.838,233587.75504712,0
+CTS.US,D,20141013,000000,14.9047,15.2926,14.793,15.131,78375.472362898,0
+CTS.US,D,20141014,000000,15.3294,15.5108,15.1889,15.3593,110757.58797584,0
+CTS.US,D,20141015,000000,15.1041,15.5607,14.9954,15.2626,193619.65441433,0
+CTS.US,D,20141016,000000,15.0254,15.5009,14.9495,15.3393,115200.04832926,0
+CTS.US,D,20141017,000000,15.463,15.5797,15.0154,15.0254,171415.37696038,0
+CTS.US,D,20141020,000000,14.9237,15.2168,14.9237,15.1799,77612.159576954,0
+CTS.US,D,20141021,000000,15.2068,15.5407,15.1211,15.5308,162852.43181765,0
+CTS.US,D,20141022,000000,15.5886,15.9654,15.4331,15.802,82406.686668697,0
+CTS.US,D,20141023,000000,16.0054,16.1101,15.783,15.8408,136284.93410238,0
+CTS.US,D,20141024,000000,15.8408,15.8498,15.7631,15.8309,61297.727956198,0
+CTS.US,D,20141027,000000,15.6863,15.8408,15.5507,15.821,115811.90220498,0
+CTS.US,D,20141028,000000,15.9564,17.0023,15.9564,16.9923,176854.85821948,0
+CTS.US,D,20141029,000000,16.9455,17.2775,16.9166,17.1888,143753.56354278,0
+CTS.US,D,20141030,000000,17.0293,17.2187,16.8876,17.12,109530.87110697,0
+CTS.US,D,20141031,000000,17.4669,17.5118,17.1498,17.4579,132046.09069449,0
+CTS.US,D,20141103,000000,17.5307,17.6423,17.419,17.5586,63290.766728435,0
+CTS.US,D,20141104,000000,17.5386,17.7312,17.4579,17.5208,81086.687159756,0
+CTS.US,D,20141105,000000,17.7212,17.741,17.3353,17.7112,65270.765991845,0
+CTS.US,D,20141106,000000,17.6613,17.7989,17.5486,17.77,49115.817594435,0
+CTS.US,D,20141107,000000,17.8189,17.8189,17.5386,17.751,29497.375044769,0
+CTS.US,D,20141110,000000,17.741,18.0541,17.6713,18.0053,70059.274848746,0
+CTS.US,D,20141111,000000,18.0442,18.0541,17.77,17.8826,53166.089643904,0
+CTS.US,D,20141112,000000,17.8447,18.093,17.7112,18.0541,39398.374400961,0
+CTS.US,D,20141113,000000,18.0243,18.1697,17.6813,17.7112,39807.614370298,0
+CTS.US,D,20141114,000000,17.761,17.9296,17.6713,17.78,54248.368876538,0
+CTS.US,D,20141117,000000,17.7112,17.7899,17.2385,17.2485,30284.760770086,0
+CTS.US,D,20141118,000000,17.3353,17.5019,17.2287,17.2775,56062.866681761,0
+CTS.US,D,20141119,000000,17.3253,17.3253,16.7521,16.7521,46841.927862849,0
+CTS.US,D,20141120,000000,16.7232,16.9166,16.7142,16.8876,34701.142105849,0
+CTS.US,D,20141121,000000,17.1988,17.2287,16.6474,16.8199,55919.432084665,0
+CTS.US,D,20141124,000000,16.8099,16.9923,16.6852,16.9744,50832.017563887,0
+CTS.US,D,20141125,000000,17.0113,17.1,16.8588,16.9356,33980.960002947,0
+CTS.US,D,20141126,000000,16.9744,16.9744,16.7232,16.8299,63613.745331686,0
+CTS.US,D,20141128,000000,16.6753,16.8876,16.2805,16.2985,35284.910885638,0
+CTS.US,D,20141201,000000,16.2985,16.3364,15.9087,15.9087,58827.242553068,0
+CTS.US,D,20141202,000000,15.8897,16.2805,15.8797,16.2705,50502.017686652,0
+CTS.US,D,20141203,000000,16.3284,16.6852,16.2705,16.5916,46676.426404661,0
+CTS.US,D,20141204,000000,16.6185,16.7142,16.2525,16.6574,56172.197948079,0
+CTS.US,D,20141205,000000,16.6185,17.0023,16.6005,16.6952,62376.998071411,0
+CTS.US,D,20141208,000000,16.5916,16.6474,16.1948,16.2985,67067.209092539,0
+CTS.US,D,20141209,000000,16.1658,17.1788,16.1658,17.1588,68275.87125688,0
+CTS.US,D,20141210,000000,17.0392,17.1988,16.6474,16.7621,78196.931395883,0
+CTS.US,D,20141211,000000,16.8976,17.1688,16.6852,16.7232,66709.124119369,0
+CTS.US,D,20141212,000000,16.5916,16.6574,16.2148,16.2805,88991.638626289,0
+CTS.US,D,20141215,000000,16.3642,16.5726,15.8997,15.8997,72959.061004024,0
+CTS.US,D,20141216,000000,15.9754,16.3085,15.7631,15.8697,66396.175907522,0
+CTS.US,D,20141217,000000,15.8797,16.4899,15.5407,16.4709,95360.937168669,0
+CTS.US,D,20141218,000000,16.6952,16.9654,16.3822,16.9166,50507.032882353,0
+CTS.US,D,20141219,000000,16.8488,17.0203,16.5198,16.9923,425045.86011361,0
+CTS.US,D,20141222,000000,16.9654,17.2675,16.8588,17.2385,56790.070058647,0
+CTS.US,D,20141223,000000,17.2965,17.3353,16.9256,17.2965,62419.125715313,0
+CTS.US,D,20141224,000000,17.2965,17.4679,16.9814,17.4389,31287.799910617,0
+CTS.US,D,20141226,000000,17.4929,17.4929,17.2575,17.3832,35877.707017693,0
+CTS.US,D,20141229,000000,17.3055,17.7222,17.3055,17.4839,55630.556812192,0
+CTS.US,D,20141230,000000,17.5217,17.6045,17.0392,17.3542,47452.778699434,0
+CTS.US,D,20141231,000000,17.4679,17.5396,16.9056,16.9545,146612.22509329,0
+CTS.US,D,20150102,000000,16.9545,17.0751,16.2875,16.5078,60103.108339824,0
+CTS.US,D,20150105,000000,16.439,16.5906,15.8767,16.1071,71344.167987768,0
+CTS.US,D,20150106,000000,16.1538,16.1638,15.3743,15.7501,85591.335939885,0
+CTS.US,D,20150107,000000,15.818,16.2028,15.6903,16.1738,77029.393836304,0
+CTS.US,D,20150108,000000,16.0491,16.459,16.0491,16.4102,93051.941067163,0
+CTS.US,D,20150109,000000,16.3622,16.3622,15.6983,15.7501,52749.828400583,0
+CTS.US,D,20150112,000000,15.6624,15.6624,15.1649,15.2416,59714.932192438,0
+CTS.US,D,20150113,000000,15.4221,15.5667,14.7293,15.0104,91035.832394694,0
+CTS.US,D,20150114,000000,14.8409,15.136,14.797,15.0204,36461.475797482,0
+CTS.US,D,20150115,000000,15.0991,15.0991,14.5448,14.7093,60032.895599987,0
+CTS.US,D,20150116,000000,14.6116,15.1261,14.5916,15.1081,57546.361570607,0
+CTS.US,D,20150120,000000,15.1549,15.2416,14.6993,15.0304,52159.03834681,0
+CTS.US,D,20150121,000000,14.9805,15.1459,14.7193,14.8409,42153.722920003,0
+CTS.US,D,20150122,000000,14.825,15.2416,14.797,15.2317,63707.027971756,0
+CTS.US,D,20150123,000000,15.2676,15.4301,15.0702,15.2118,26376.920278573,0
+CTS.US,D,20150126,000000,15.2416,15.3553,14.9377,15.1928,38209.77301943,0
+CTS.US,D,20150127,000000,14.8708,15.3553,14.8608,15.2596,52496.059498029,0
+CTS.US,D,20150128,000000,15.2118,15.3653,15.1928,15.2596,88666.653944758,0
+CTS.US,D,20150129,000000,15.3453,15.6424,15.0702,15.6335,118315.48789975,0
+CTS.US,D,20150130,000000,15.449,15.459,15.0402,15.2118,146229.06414161,0
+CTS.US,D,20150202,000000,15.2976,15.6146,15.0402,15.5946,82094.741495991,0
+CTS.US,D,20150203,000000,15.7163,16.0681,15.6046,15.9435,92508.293852995,0
+CTS.US,D,20150204,000000,15.78,16.0114,15.4969,15.7063,81947.294742332,0
+CTS.US,D,20150205,000000,15.7352,16.2406,15.6235,16.0971,60039.916873971,0
+CTS.US,D,20150206,000000,16.2028,16.3165,15.5667,15.78,75921.035586015,0
+CTS.US,D,20150209,000000,15.5847,15.9534,15.5667,15.78,83704.619316544,0
+CTS.US,D,20150210,000000,15.9435,15.9435,15.4042,15.479,79923.161756739,0
+CTS.US,D,20150211,000000,15.4131,15.9057,15.3843,15.8379,68038.150980574,0
+CTS.US,D,20150212,000000,15.9346,16.0591,15.7501,16.0024,62011.891824257,0
+CTS.US,D,20150213,000000,15.8767,16.0871,15.8767,16.0204,53324.569828108,0
+CTS.US,D,20150217,000000,16.0681,16.1638,15.9435,16.1241,87717.778917814,0
+CTS.US,D,20150218,000000,16.0681,16.2965,16.0024,16.2875,52672.594386762,0
+CTS.US,D,20150219,000000,16.2218,16.8378,16.2028,16.8189,86144.010506319,0
+CTS.US,D,20150220,000000,16.7411,16.8289,16.3622,16.7511,100858.59469792,0
+CTS.US,D,20150223,000000,16.6564,16.6564,16.2785,16.439,44631.229597117,0
+CTS.US,D,20150224,000000,16.4291,16.6654,16.3902,16.5607,43214.938330684,0
+CTS.US,D,20150225,000000,16.5368,16.8378,16.3902,16.5995,63874.535508225,0
+CTS.US,D,20150226,000000,16.5178,16.8866,16.5178,16.7909,48398.644608955,0
+CTS.US,D,20150227,000000,16.6942,16.8189,16.5806,16.5995,67614.868463269,0
+CTS.US,D,20150302,000000,16.5607,17.0392,16.4979,16.8378,177328.29269381,0
+CTS.US,D,20150303,000000,16.8777,16.9056,16.6365,16.7611,42068.464593057,0
+CTS.US,D,20150304,000000,16.6175,16.6365,16.3902,16.459,33762.297470311,0
+CTS.US,D,20150305,000000,16.4191,16.5457,16.3165,16.459,45648.311285616,0
+CTS.US,D,20150306,000000,16.3533,16.439,16.2595,16.3702,64263.714694752,0
+CTS.US,D,20150309,000000,16.439,16.5278,16.3165,16.3443,62370.979836567,0
+CTS.US,D,20150310,000000,16.2595,16.3702,16.1638,16.2875,88134.040161135,0
+CTS.US,D,20150311,000000,16.3165,16.4789,16.2595,16.4191,63318.851824371,0
+CTS.US,D,20150312,000000,16.449,16.6744,16.1638,16.6275,74465.625793104,0
+CTS.US,D,20150313,000000,16.6564,16.7511,16.4191,16.6365,74360.306683349,0
+CTS.US,D,20150316,000000,16.7909,16.9445,16.7042,16.9346,153348.63596111,0
+CTS.US,D,20150317,000000,16.8189,17.11,16.7042,17.0651,77829.819070448,0
+CTS.US,D,20150318,000000,16.9814,17.2575,16.9545,17.1498,119062.75205945,0
+CTS.US,D,20150319,000000,17.1,17.2187,16.7999,16.8966,54272.441815912,0
+CTS.US,D,20150320,000000,17.0113,17.0193,16.7322,16.8378,180379.53775931,0
+CTS.US,D,20150323,000000,16.8089,16.9734,16.7611,16.9644,60053.959421938,0
+CTS.US,D,20150324,000000,17.0392,17.3253,16.9256,17.2575,99496.467545082,0
+CTS.US,D,20150325,000000,17.2485,17.2485,16.8279,16.9046,109667.28443008,0
+CTS.US,D,20150326,000000,16.7312,16.9734,16.7212,16.7989,70205.718563263,0
+CTS.US,D,20150327,000000,16.7601,16.8468,16.5058,16.8179,56149.128047847,0
+CTS.US,D,20150330,000000,16.8767,16.8857,16.7212,16.8279,99069.172871216,0
+CTS.US,D,20150331,000000,16.6833,17.1988,16.6833,17.1399,140653.16955939,0
+CTS.US,D,20150401,000000,17.0651,17.2385,16.9634,17.1498,76400.48829519,0
+CTS.US,D,20150402,000000,17.0581,17.3253,17.0482,17.12,120477.03724759,0
+CTS.US,D,20150406,000000,17.0751,17.2187,17.0183,17.1,61605.660972341,0
+CTS.US,D,20150407,000000,17.0841,17.2775,16.9634,17.0183,69714.229384403,0
+CTS.US,D,20150408,000000,17.0183,17.429,16.9734,17.1,80913.161388444,0
+CTS.US,D,20150409,000000,17.0751,17.2187,16.7899,16.8568,47718.584071674,0
+CTS.US,D,20150410,000000,16.9634,16.9814,16.8767,16.9146,41451.595521631,0
+CTS.US,D,20150413,000000,16.7601,16.8956,16.6165,16.6265,80175.927620153,0
+CTS.US,D,20150414,000000,16.5886,16.7899,16.5507,16.6734,109459.65532799,0
+CTS.US,D,20150415,000000,16.7701,17.2775,16.7032,17.0482,131186.48615106,0
+CTS.US,D,20150416,000000,16.9814,17.13,16.8668,16.9046,70956.994879522,0
+CTS.US,D,20150417,000000,16.8568,16.8568,16.3423,16.5258,68003.044610656,0
+CTS.US,D,20150420,000000,16.5975,16.9634,16.5975,16.9046,57741.954203012,0
+CTS.US,D,20150421,000000,16.9246,16.9246,16.6075,16.8179,115070.65628012,0
+CTS.US,D,20150422,000000,16.78,17.0841,16.5686,17.0103,205977.09662568,0
+CTS.US,D,20150423,000000,16.9046,16.9904,16.7989,16.9046,27496.311959406,0
+CTS.US,D,20150424,000000,16.9046,16.9046,16.7122,16.8468,60257.576367466,0
+CTS.US,D,20150427,000000,16.7312,17.1399,16.7312,17.0283,79021.429569401,0
+CTS.US,D,20150428,000000,16.9336,18.087,16.6365,17.4389,189740.90205789,0
+CTS.US,D,20150429,000000,17.2675,17.6733,17.1399,17.3154,140624.08142431,0
+CTS.US,D,20150430,000000,17.2485,17.2675,17.0651,17.0931,151120.88602999,0
+CTS.US,D,20150501,000000,17.12,17.3154,17.0651,17.1788,76400.48829519,0
+CTS.US,D,20150504,000000,17.3353,17.5227,17.13,17.1588,122047.79654166,0
+CTS.US,D,20150505,000000,17.12,17.2385,16.9246,17.13,106731.38886574,0
+CTS.US,D,20150506,000000,17.1588,17.3055,17.0003,17.2385,80839.939531185,0
+CTS.US,D,20150507,000000,17.1688,17.5138,17.12,17.3055,117702.63098488,0
+CTS.US,D,20150508,000000,17.5138,17.6733,17.2087,17.5406,139684.23374964,0
+CTS.US,D,20150511,000000,17.4769,17.7232,17.2865,17.6633,142513.80716508,0
+CTS.US,D,20150512,000000,17.5227,17.743,17.3542,17.6255,80403.617505054,0
+CTS.US,D,20150513,000000,17.7032,17.7331,17.4489,17.5138,139471.58945185,0
+CTS.US,D,20150514,000000,17.5506,17.9993,17.5227,17.8209,132128.33990401,0
+CTS.US,D,20150515,000000,17.7132,17.772,17.5227,17.7232,78829.849093559,0
+CTS.US,D,20150518,000000,17.6533,18.0093,17.6055,17.9435,82862.066438498,0
+CTS.US,D,20150519,000000,17.9713,18.087,17.5956,17.8557,66328.972285107,0
+CTS.US,D,20150520,000000,17.8946,17.9146,17.6633,17.8109,72729.365040842,0
+CTS.US,D,20150521,000000,17.9046,17.9524,17.7032,17.8756,69578.819100431,0
+CTS.US,D,20150522,000000,17.8756,18.0382,17.5706,17.743,51948.400127299,0
+CTS.US,D,20150526,000000,17.7232,17.7232,17.3452,17.5039,114683.48317188,0
+CTS.US,D,20150527,000000,17.5327,18.087,17.4849,17.9713,58034.841632047,0
+CTS.US,D,20150528,000000,17.9435,17.9435,17.7819,17.8946,47872.049060177,0
+CTS.US,D,20150529,000000,17.8299,18.2017,17.5806,17.9624,98963.85376146,0
+CTS.US,D,20150601,000000,18.097,18.2575,17.7232,18.087,62337.87954493,0
+CTS.US,D,20150602,000000,17.9713,18.4649,17.9713,18.1727,46311.320157508,0
+CTS.US,D,20150603,000000,18.1917,18.4649,18.125,18.3532,48068.64473172,0
+CTS.US,D,20150604,000000,18.2277,18.3632,17.9624,18.068,41978.191070409,0
+CTS.US,D,20150605,000000,17.9146,18.1727,17.7331,17.8657,140098.48891468,0
+CTS.US,D,20150608,000000,17.8009,18.0482,17.6255,17.6733,113656.37109198,0
+CTS.US,D,20150609,000000,17.6354,17.9893,17.6255,17.7919,39435.486849161,0
+CTS.US,D,20150610,000000,17.9524,18.2944,17.9236,18.068,69962.983091255,0
+CTS.US,D,20150611,000000,18.077,18.107,17.8846,17.9713,54847.183243436,0
+CTS.US,D,20150612,000000,17.9046,17.9624,17.8009,17.8756,54464.022291753,0
+CTS.US,D,20150615,000000,17.6932,17.8846,17.4939,17.8009,77343.345087291,0
+CTS.US,D,20150616,000000,17.8209,17.9146,17.6633,17.8657,92875.40617843,0
+CTS.US,D,20150617,000000,18.0283,18.115,17.8846,17.9993,47122.778822199,0
+CTS.US,D,20150618,000000,18.0193,18.3134,17.9713,18.2575,83428.783552899,0
+CTS.US,D,20150619,000000,18.2754,18.436,17.8557,18.2944,147343.44062675,0
+CTS.US,D,20150622,000000,18.3034,18.4171,17.9993,18.3333,50059.677425677,0
+CTS.US,D,20150623,000000,18.3981,18.6483,18.1727,18.6483,89028.751074489,0
+CTS.US,D,20150624,000000,18.5626,18.5626,18.4071,18.5147,96773.216278537,0
+CTS.US,D,20150625,000000,18.5347,18.5347,18.3124,18.5147,73835.717212849,0
+CTS.US,D,20150626,000000,18.5626,18.5726,18.124,18.4948,260780.14614694,0
+CTS.US,D,20150629,000000,18.2465,18.5347,18.1717,18.2565,115830.95994865,0
+CTS.US,D,20150630,000000,18.4549,18.4748,18.2465,18.3981,93504.311719543,0
+CTS.US,D,20150701,000000,18.4459,18.5825,18.3024,18.3422,105148.59310197,0
+CTS.US,D,20150702,000000,18.4171,18.4171,18.1439,18.1538,74566.932746298,0
+CTS.US,D,20150706,000000,17.9514,18.3323,17.7899,18.2097,162754.13398188,0
+CTS.US,D,20150707,000000,18.1907,18.2465,18.057,18.124,143061.46653581,0
+CTS.US,D,20150708,000000,17.9316,18.086,17.6334,17.9026,253551.24306113,0
+CTS.US,D,20150709,000000,18.096,18.1538,17.6513,17.78,85773.889063462,0
+CTS.US,D,20150710,000000,17.9316,18.057,17.9026,18.0372,66609.823244457,0
+CTS.US,D,20150713,000000,18.2007,18.3224,17.9783,18.1439,51844.084056684,0
+CTS.US,D,20150714,000000,18.1439,18.2664,18.0183,18.2267,40412.446972039,0
+CTS.US,D,20150715,000000,18.2465,18.2465,17.9983,18.1807,44442.658238697,0
+CTS.US,D,20150716,000000,18.2664,18.5347,18.1538,18.2664,88074.860851843,0
+CTS.US,D,20150717,000000,18.2664,18.2744,18.106,18.2097,60745.053389765,0
+CTS.US,D,20150720,000000,18.1807,18.2664,17.9883,18.1538,84202.126730249,0
+CTS.US,D,20150721,000000,18.1627,18.3622,18.114,18.2007,52258.339221723,0
+CTS.US,D,20150722,000000,18.134,18.4948,18.106,18.4459,143588.06208458,0
+CTS.US,D,20150723,000000,18.4459,18.6114,18.114,18.1627,52051.713158773,0
+CTS.US,D,20150724,000000,18.096,18.1907,17.9415,18.0372,92163.248388652,0
+CTS.US,D,20150727,000000,17.9126,17.9415,17.6235,17.8826,107663.21222729,0
+CTS.US,D,20150728,000000,17.0821,18.067,17.0821,17.9226,109128.65241161,0
+CTS.US,D,20150729,000000,17.6813,18.1439,17.6513,17.9883,186420.84250273,0
+CTS.US,D,20150730,000000,17.8736,18.1439,17.8447,18.0183,95721.028220119,0
+CTS.US,D,20150731,000000,18.096,18.1907,17.8736,17.9415,102216.70969421,0
+CTS.US,D,20150803,000000,17.9514,18.0372,17.8089,17.9983,192517.31439889,0
+CTS.US,D,20150804,000000,18.0372,18.1538,17.8826,17.9514,75197.844365692,0
+CTS.US,D,20150805,000000,18.096,18.3124,17.9126,17.9983,88182.186039879,0
+CTS.US,D,20150806,000000,18.067,18.134,17.741,17.9983,70966.022231787,0
+CTS.US,D,20150807,000000,17.8826,18.2007,17.8826,18.1439,102320.02272568,0
+CTS.US,D,20150810,000000,18.2664,18.3981,18.096,18.2007,83996.503706439,0
+CTS.US,D,20150811,000000,18.1439,18.2167,18.0083,18.1538,111076.55442252,0
+CTS.US,D,20150812,000000,17.8537,18.5247,17.8537,18.2267,81374.559393089,0
+CTS.US,D,20150813,000000,18.2565,18.3522,17.9614,18.067,89859.26748285,0
+CTS.US,D,20150814,000000,18.0083,18.3024,18.0083,18.2834,33092.267324435,0
+CTS.US,D,20150817,000000,18.2007,18.3711,18.1439,18.3124,32571.690010498,0
+CTS.US,D,20150818,000000,18.2934,18.3422,18.067,18.2465,93525.375541494,0
+CTS.US,D,20150819,000000,18.114,18.2007,17.8537,18.0372,46500.894555069,0
+CTS.US,D,20150820,000000,17.8447,18.1439,17.761,17.9226,121698.73892075,0
+CTS.US,D,20150821,000000,17.9883,18.0083,17.5786,17.8089,215538.06571324,0
+CTS.US,D,20150824,000000,17.426,17.741,17.0821,17.0901,251698.62976856,0
+CTS.US,D,20150825,000000,17.5686,17.5686,17.0452,17.0621,281935.24465991,0
+CTS.US,D,20150826,000000,17.3612,17.3612,17.107,17.2455,234492.49635188,0
+CTS.US,D,20150827,000000,17.2935,17.5856,17.1758,17.4072,103476.52685472,0
+CTS.US,D,20150828,000000,17.3224,17.77,17.2356,17.751,95830.359486438,0
+CTS.US,D,20150831,000000,17.7112,18.0083,17.7112,17.9983,62836.389997775,0
+CTS.US,D,20150901,000000,17.6912,17.8736,17.3612,17.3802,178880.99728335,0
+CTS.US,D,20150902,000000,17.5386,17.6613,17.3124,17.6235,49539.10011174,0
+CTS.US,D,20150903,000000,17.8736,17.9316,17.5856,17.7012,72262.951840495,0
+CTS.US,D,20150904,000000,17.4919,17.8189,17.4749,17.6813,96142.304659143,0
+CTS.US,D,20150908,000000,17.9126,18.067,17.8189,17.9983,133321.95648125,0
+CTS.US,D,20150909,000000,18.067,18.1807,17.7989,17.8279,60952.682491855,0
+CTS.US,D,20150910,000000,17.761,17.9415,17.6513,17.751,55688.733082342,0
+CTS.US,D,20150911,000000,17.6513,17.8189,17.5486,17.8089,60537.424287674,0
+CTS.US,D,20150914,000000,17.8189,17.8189,17.5019,17.5786,75302.160436307,0
+CTS.US,D,20150915,000000,17.6334,17.8926,17.5686,17.751,216689.55464657,0
+CTS.US,D,20150916,000000,17.741,17.8537,17.6135,17.741,233133.37831646,0
+CTS.US,D,20150917,000000,17.741,18.0083,17.7312,17.8826,139186.72633593,0
+CTS.US,D,20150918,000000,17.6713,17.9026,17.3522,17.4072,246644.31553942,0
+CTS.US,D,20150921,000000,17.5118,17.6813,17.3992,17.5307,106197.77204299,0
+CTS.US,D,20150922,000000,17.3522,17.3612,17.107,17.1958,137825.60222223,0
+CTS.US,D,20150923,000000,17.2745,17.5128,17.1468,17.3522,119399.77321067,0
+CTS.US,D,20150924,000000,17.2356,17.5496,17.117,17.5496,107351.26705459,0
+CTS.US,D,20150925,000000,17.7022,17.8557,17.5596,17.6523,130205.51387161,0
+CTS.US,D,20150928,000000,17.5696,17.752,17.4072,17.5496,118888.22324899,0
+CTS.US,D,20150929,000000,17.6045,17.6523,17.427,17.5496,83181.032885187,0
+CTS.US,D,20150930,000000,17.7322,17.7909,17.4839,17.7122,98541.574283295,0
+CTS.US,D,20151001,000000,17.7022,17.8099,17.2645,17.4469,92374.889647304,0
+CTS.US,D,20151002,000000,17.3224,17.4839,17.1958,17.4839,98541.574283295,0
+CTS.US,D,20151005,000000,17.5696,18.1727,17.5128,18.1459,118342.56995654,0
+CTS.US,D,20151006,000000,18.1647,18.3254,18.059,18.1459,71163.620942472,0
+CTS.US,D,20151007,000000,18.2187,18.5756,18.0293,18.5756,187992.60483595,0
+CTS.US,D,20151008,000000,18.5177,18.747,18.4878,18.6882,107944.06318664,0
+CTS.US,D,20151009,000000,18.747,18.9085,18.5756,18.6413,51725.7254381,0
+CTS.US,D,20151012,000000,18.6882,18.8517,18.5855,18.8238,59137.181647493,0
+CTS.US,D,20151013,000000,18.6971,18.8697,18.6683,18.6683,74715.382539096,0
+CTS.US,D,20151014,000000,18.6324,18.776,18.4978,18.5656,77955.198963015,0
+CTS.US,D,20151015,000000,18.6783,18.9185,18.5078,18.9085,59982.743642961,0
+CTS.US,D,20151016,000000,18.9085,18.9085,18.5656,18.6882,66042.103090915,0
+CTS.US,D,20151019,000000,18.6593,18.7938,18.5556,18.7071,41316.185237658,0
+CTS.US,D,20151020,000000,18.7071,18.9374,18.6324,18.8238,32857.556165551,0
+CTS.US,D,20151021,000000,18.9474,18.9474,18.5376,18.5556,109828.7737317,0
+CTS.US,D,20151022,000000,18.6882,19.1587,18.6882,19.074,146821.86027367,0
+CTS.US,D,20151023,000000,19.2276,19.3741,18.9374,19.2077,71688.21041297,0
+CTS.US,D,20151026,000000,19.1508,19.3661,19.0142,19.2924,99271.786777603,0
+CTS.US,D,20151027,000000,18.3721,18.4101,16.1341,16.6125,698359.98336064,0
+CTS.US,D,20151028,000000,16.6684,17.427,16.6684,17.4072,181826.9232391,0
+CTS.US,D,20151029,000000,17.1468,17.4469,17.0063,17.4072,108783.60694727,0
+CTS.US,D,20151030,000000,17.417,17.4659,17.1958,17.3992,126651.74619671,0
+CTS.US,D,20151102,000000,17.3802,17.6523,17.2745,17.5496,62609.703152014,0
+CTS.US,D,20151103,000000,17.4839,18.0492,17.4569,17.7909,121846.18567442,0
+CTS.US,D,20151104,000000,17.7909,17.9146,17.6433,17.6922,80723.586990883,0
+CTS.US,D,20151105,000000,17.7022,17.752,17.4839,17.5496,81301.337535829,0
+CTS.US,D,20151106,000000,17.4569,17.5496,17.3802,17.5317,101886.70981697,0
+CTS.US,D,20151109,000000,17.5317,17.6523,17.2835,17.5796,99710.114882016,0
+CTS.US,D,20151110,000000,17.4839,17.8756,17.4569,17.8467,131144.35850715,0
+CTS.US,D,20151111,000000,17.8289,17.8846,17.3902,17.427,95826.347329876,0
+CTS.US,D,20151112,000000,17.2935,17.6723,17.2356,17.3992,73671.218793803,0
+CTS.US,D,20151113,000000,17.3025,17.5596,17.1858,17.3124,60611.649184074,0
+CTS.US,D,20151116,000000,17.2545,17.6145,17.2545,17.5696,90600.513407703,0
+CTS.US,D,20151117,000000,17.5317,17.8657,17.4369,17.5596,120587.37155306,0
+CTS.US,D,20151118,000000,17.7999,17.9146,17.5596,17.8657,73671.218793803,0
+CTS.US,D,20151119,000000,17.9046,17.9236,17.6523,17.8289,38768.465820706,0
+CTS.US,D,20151120,000000,17.9534,18.0392,17.6245,17.9534,196036.97874301,0
+CTS.US,D,20151123,000000,17.9146,17.9435,17.6823,17.8756,38348.192420823,0
+CTS.US,D,20151124,000000,17.7909,17.9336,17.6523,17.8846,53192.168661558,0
+CTS.US,D,20151125,000000,17.8657,18.0293,17.8467,17.9803,47337.429198271,0
+CTS.US,D,20151127,000000,17.9534,18.2027,17.9534,18.1927,28631.752266489,0
+CTS.US,D,20151130,000000,18.2107,18.3452,18.059,18.1647,85061.731273685,0
+CTS.US,D,20151201,000000,18.2386,18.4201,18.1459,18.3254,66762.285193817,0
+CTS.US,D,20151202,000000,18.3353,18.4579,18.2864,18.3552,64106.237549688,0
+CTS.US,D,20151203,000000,18.4579,18.6503,18.068,18.1827,55261.438408476,0
+CTS.US,D,20151204,000000,18.1727,18.5078,18.116,18.4001,81716.59574001,0
+CTS.US,D,20151207,000000,18.2674,18.4489,18.0103,18.4001,113171.9031871,0
+CTS.US,D,20151208,000000,18.1927,18.1927,17.5946,17.7322,75187.813974287,0
+CTS.US,D,20151209,000000,17.6523,17.762,17.2057,17.3992,79938.207343847,0
+CTS.US,D,20151210,000000,17.3124,17.3124,17.0353,17.2257,76073.497535376,0
+CTS.US,D,20151211,000000,16.9385,17.2257,16.9385,17.107,83076.716814572,0
+CTS.US,D,20151214,000000,17.0821,17.1858,16.4799,17.0901,183030.57020774,0
+CTS.US,D,20151215,000000,17.1958,17.427,17.0821,17.3702,49010.49848468,0
+CTS.US,D,20151216,000000,17.4569,17.5317,17.2935,17.5029,68397.238992884,0
+CTS.US,D,20151217,000000,17.5217,17.6255,17.3025,17.3124,65271.769030985,0
+CTS.US,D,20151218,000000,17.136,17.3224,16.8508,17.2057,241482.67612225,0
+CTS.US,D,20151221,000000,17.2455,17.3522,16.9854,17.0971,92901.485196083,0
+CTS.US,D,20151222,000000,17.1858,17.1958,16.9286,17.0971,103148.53305575,0
+CTS.US,D,20151223,000000,17.1758,17.6155,16.9674,17.106,68503.561141781,0
+CTS.US,D,20151224,000000,17.2745,17.6833,17.1958,17.4929,155408.87835577,0
+CTS.US,D,20151228,000000,17.4659,17.6733,17.0541,17.4759,79782.736277064,0
+CTS.US,D,20151229,000000,17.5496,18.0013,17.3992,17.9813,79042.493391352,0
+CTS.US,D,20151230,000000,17.9913,17.9913,17.2645,17.3992,71334.137596363,0
+CTS.US,D,20151231,000000,17.417,17.6393,16.8807,16.9186,229856.44944434,0
+CTS.US,D,20160104,000000,16.6195,16.6763,16.2665,16.438,160625.68492567,0
+CTS.US,D,20160105,000000,16.4281,16.6484,16.2008,16.4679,76233.983797861,0
+CTS.US,D,20160106,000000,16.2665,16.3155,15.9974,16.0931,73337.206760004,0
+CTS.US,D,20160107,000000,15.822,15.9107,15.6255,15.7372,109705.39991742,0
+CTS.US,D,20160108,000000,15.794,15.8617,15.2966,15.3164,152391.73662104,0
+CTS.US,D,20160111,000000,15.3843,15.493,15.1629,15.4311,70278.940420523,0
+CTS.US,D,20160112,000000,15.5477,15.6056,15.0772,15.4131,95671.879302234,0
+CTS.US,D,20160113,000000,15.4979,15.4979,14.7422,14.837,74974.166637354,0
+CTS.US,D,20160114,000000,14.9337,15.1151,14.6833,14.9247,58419.00562287,0
+CTS.US,D,20160115,000000,14.5279,14.791,13.9445,14.2906,162885.53210929,0
+CTS.US,D,20160119,000000,14.4451,14.4451,13.9635,14.1719,80075.6237061,0
+CTS.US,D,20160120,000000,13.9545,14.4909,13.7243,14.4282,96778.23147424,0
+CTS.US,D,20160121,000000,14.454,14.5279,14.1629,14.1819,90080.939132908,0
+CTS.US,D,20160122,000000,14.454,14.454,14.1539,14.3893,71751.401878824,0
+CTS.US,D,20160125,000000,14.2906,14.2906,13.9635,14.0115,57381.863151561,0
+CTS.US,D,20160126,000000,14.0314,14.3493,13.9815,14.3006,84279.36074407,0
+CTS.US,D,20160127,000000,14.3105,14.3105,13.8419,13.9088,75949.120681951,0
+CTS.US,D,20160128,000000,14.0015,14.1819,13.7831,14.0872,75943.102447107,0
+CTS.US,D,20160129,000000,14.1539,15.1629,14.1439,15.1051,182653.4274909,0
+CTS.US,D,20160201,000000,14.9585,15.3453,14.5767,14.6146,90172.215694696,0
+CTS.US,D,20160202,000000,14.4082,14.5279,14.0412,14.1439,66971.920374188,0
+CTS.US,D,20160203,000000,14.2806,14.2806,13.9445,14.2009,54864.234908825,0
+CTS.US,D,20160204,000000,14.2109,14.454,13.9545,14.0015,40728.404301305,0
+CTS.US,D,20160205,000000,13.9088,13.9915,13.4721,13.4721,147968.3340113,0
+CTS.US,D,20160208,000000,12.9955,13.2747,12.3434,13.16,150625.38469456,0
+CTS.US,D,20160209,000000,12.8519,13.15,12.6197,12.8988,101198.62496657,0
+CTS.US,D,20160210,000000,13.0334,13.0922,12.6684,12.6964,88098.933791216,0
+CTS.US,D,20160211,000000,12.518,12.9188,12.4402,12.8231,56344.72068025,0
+CTS.US,D,20160212,000000,12.9476,12.9955,12.7164,12.842,78354.408540947,0
+CTS.US,D,20160216,000000,13.0235,13.3035,12.8798,13.2557,67538.637488589,0
+CTS.US,D,20160217,000000,13.3784,13.5119,13.3494,13.4062,82162.948157547,0
+CTS.US,D,20160218,000000,13.4721,13.5698,13.3295,13.3594,63688.973267227,0
+CTS.US,D,20160219,000000,13.3594,13.6376,13.3594,13.5019,53691.682153544,0
+CTS.US,D,20160222,000000,13.6286,13.8818,13.6136,13.6376,75529.850321208,0
+CTS.US,D,20160223,000000,13.6186,13.9357,13.6186,13.6286,47628.310549026,0
+CTS.US,D,20160224,000000,13.4631,13.832,13.4062,13.7731,70228.788463496,0
+CTS.US,D,20160225,000000,13.7831,13.8618,13.5698,13.8419,56379.82705017,0
+CTS.US,D,20160226,000000,13.8908,13.8908,13.5987,13.7631,73350.246268832,0
+CTS.US,D,20160229,000000,13.7542,13.9815,13.7143,13.8718,93650.755434061,0
+CTS.US,D,20160301,000000,13.9357,14.1539,13.832,14.1062,53274.417871082,0
+CTS.US,D,20160302,000000,14.1062,14.2308,13.9088,14.0872,73624.075954197,0
+CTS.US,D,20160303,000000,14.1062,14.2506,13.9357,14.1539,90018.750706195,0
+CTS.US,D,20160304,000000,14.1629,14.1909,13.9545,14.0592,58806.178731117,0
+CTS.US,D,20160307,000000,14.0782,14.5767,13.8908,14.3992,163246.62619988,0
+CTS.US,D,20160308,000000,14.3493,14.8757,14.1251,14.1539,65008.972776167,0
+CTS.US,D,20160309,000000,14.2009,14.3593,14.0782,14.3105,40444.544224535,0
+CTS.US,D,20160310,000000,14.3593,14.6046,14.2308,14.3006,71965.049215757,0
+CTS.US,D,20160311,000000,14.4082,14.5089,14.2406,14.5089,38868.769734759,0
+CTS.US,D,20160314,000000,14.5009,14.6146,14.2109,14.4909,46316.335353211,0
+CTS.US,D,20160315,000000,14.3893,14.472,14.2109,14.3006,85896.259838608,0
+CTS.US,D,20160316,000000,14.2906,14.6644,14.2109,14.5767,45344.390426036,0
+CTS.US,D,20160317,000000,14.5856,14.8957,14.5856,14.819,67281.859468612,0
+CTS.US,D,20160318,000000,14.9057,15.3743,14.9057,15.2576,220195.17644274,0
+CTS.US,D,20160321,000000,15.2008,15.2396,14.9406,15.0174,69976.022600081,0
+CTS.US,D,20160322,000000,14.9974,15.0274,14.7602,14.8658,63740.128263394,0
+CTS.US,D,20160323,000000,14.78,15.0074,14.6535,14.8658,73751.461925045,0
+CTS.US,D,20160324,000000,14.809,14.809,14.5846,14.7023,66004.990642716,0
+CTS.US,D,20160328,000000,14.6634,14.7502,14.4162,14.6634,60192.378823332,0
+CTS.US,D,20160329,000000,14.6634,15.3174,14.5757,15.2976,86675.621250801,0
+CTS.US,D,20160330,000000,15.3663,15.461,15.0961,15.2776,70001.098578595,0
+CTS.US,D,20160331,000000,15.3264,15.3853,15.0961,15.133,107763.51614134,0
+CTS.US,D,20160401,000000,14.9974,15.2876,14.7422,15.2676,60682.864963052,0
+CTS.US,D,20160404,000000,15.2496,15.2496,14.837,15.0074,58728.944717295,0
+CTS.US,D,20160405,000000,14.8559,14.9057,14.6823,14.7123,68484.503398111,0
+CTS.US,D,20160406,000000,14.7023,14.8857,14.5936,14.8658,52115.907663768,0
+CTS.US,D,20160407,000000,14.7502,15.0274,14.48,14.818,201211.65766902,0
+CTS.US,D,20160408,000000,14.9675,15.1479,14.8757,15.0174,68081.281663617,0
+CTS.US,D,20160411,000000,15.0862,15.2307,14.8957,15.0274,51299.433803374,0
+CTS.US,D,20160412,000000,15.0274,15.2976,14.9775,15.2586,75523.832086364,0
+CTS.US,D,20160413,000000,15.3364,15.814,15.2776,15.786,84987.506377285,0
+CTS.US,D,20160414,000000,15.7113,15.776,15.6076,15.7382,71895.839515061,0
+CTS.US,D,20160415,000000,15.6863,15.786,15.6464,15.776,49637.397947512,0
+CTS.US,D,20160418,000000,15.6863,15.776,15.5876,15.7561,58877.394510094,0
+CTS.US,D,20160419,000000,15.7661,15.9127,15.481,15.814,43155.759021393,0
+CTS.US,D,20160420,000000,15.7561,15.8279,15.6076,15.814,47471.836443104,0
+CTS.US,D,20160421,000000,15.786,15.824,15.5976,15.814,51353.597916963,0
+CTS.US,D,20160422,000000,15.8637,16.0471,15.8637,16.0184,83031.580053248,0
+CTS.US,D,20160425,000000,15.9127,15.9724,15.7033,15.9127,69270.886084287,0
+CTS.US,D,20160426,000000,15.9604,16.1638,15.824,16.1638,48575.179497689,0
+CTS.US,D,20160427,000000,16.1638,16.5009,16.0471,16.452,92303.673868326,0
+CTS.US,D,20160428,000000,16.2795,16.3832,16.1538,16.2138,79599.180114348,0
+CTS.US,D,20160429,000000,16.0761,16.1061,15.7661,15.9317,75703.37609252,0
+CTS.US,D,20160502,000000,15.8837,15.8837,15.461,15.5976,97027.988220232,0
+CTS.US,D,20160503,000000,16.6624,18.3562,16.3473,17.1718,309523.83622025,0
+CTS.US,D,20160504,000000,16.9136,17.4629,16.6624,17.3382,113982.35881264,0
+CTS.US,D,20160505,000000,17.4629,17.5188,16.9525,16.9724,99971.908097695,0
+CTS.US,D,20160506,000000,16.9236,17.117,16.7302,16.9136,114299.31918105,0
+CTS.US,D,20160509,000000,16.8658,16.8847,16.5756,16.7302,55132.046359347,0
+CTS.US,D,20160510,000000,16.8269,16.9904,16.5906,16.8946,48910.194570626,0
+CTS.US,D,20160511,000000,16.8847,17.0193,16.7102,16.9904,80261.185947099,0
+CTS.US,D,20160512,000000,17.0103,17.0581,16.7691,16.8069,63217.544871177,0
+CTS.US,D,20160513,000000,16.7102,17.0392,16.6524,16.7202,84754.801296682,0
+CTS.US,D,20160516,000000,16.7002,17.0392,16.7002,16.8269,52876.211332291,0
+CTS.US,D,20160517,000000,16.7202,16.8359,16.0374,16.1341,98977.896309427,0
+CTS.US,D,20160518,000000,16.1061,16.7302,16.1061,16.7002,80218.055264056,0
+CTS.US,D,20160519,000000,16.5467,16.8269,16.2138,16.6624,93019.843814667,0
+CTS.US,D,20160520,000000,16.7989,17.122,16.7989,16.9036,92919.539900613,0
+CTS.US,D,20160523,000000,16.9724,17.0343,16.6704,16.6803,112996.37133751,0
+CTS.US,D,20160524,000000,16.8269,17.1818,16.8269,17.122,117283.36062414,0
+CTS.US,D,20160525,000000,17.2317,17.3482,16.9904,17.1618,59715.935231579,0
+CTS.US,D,20160526,000000,17.2505,17.5188,17.0941,17.2705,25962.665113532,0
+CTS.US,D,20160527,000000,17.2415,17.3482,17.1618,17.3382,31655.915275194,0
+CTS.US,D,20160531,000000,17.3283,17.4479,17.0492,17.1918,98315.890476676,0
+CTS.US,D,20160601,000000,17.0293,17.5367,17.0193,17.5188,82427.750490648,0
+CTS.US,D,20160602,000000,17.5188,17.8368,17.4999,17.7989,46123.751838228,0
+CTS.US,D,20160603,000000,17.8547,17.8936,17.433,17.6603,73959.091027134,0
+CTS.US,D,20160606,000000,17.6324,18.136,17.6324,17.9326,56593.474387102,0
+CTS.US,D,20160607,000000,18.0093,18.0492,17.6513,17.75,55149.098024736,0
+CTS.US,D,20160608,000000,17.779,17.9236,17.6902,17.8936,65850.522615073,0
+CTS.US,D,20160609,000000,17.74,17.9425,17.7202,17.8647,50414.753281425,0
+CTS.US,D,20160610,000000,17.6413,17.769,17.4629,17.7002,53981.560465158,0
+CTS.US,D,20160613,000000,17.5856,17.5856,17.122,17.1818,61330.828247835,0
+CTS.US,D,20160614,000000,17.2117,17.4429,17.1418,17.4042,53064.78269071,0
+CTS.US,D,20160615,000000,17.423,17.4529,17.122,17.1418,41856.823334405,0
+CTS.US,D,20160616,000000,16.9624,17.3482,16.8847,17.2895,59937.606881637,0
+CTS.US,D,20160617,000000,17.3283,17.3283,16.8269,17.0193,146181.92130201,0
+CTS.US,D,20160620,000000,17.2605,17.423,17.0661,17.2985,51506.059866324,0
+CTS.US,D,20160621,000000,17.3572,17.3572,17.0761,17.1918,39644.118990391,0
+CTS.US,D,20160622,000000,17.1918,17.2117,16.9804,17.0661,71987.116076849,0
+CTS.US,D,20160623,000000,17.0003,17.5198,17.0003,17.5009,83445.835218287,0
+CTS.US,D,20160624,000000,16.8059,17.2018,16.5846,16.8548,229762.16376512,0
+CTS.US,D,20160627,000000,16.6414,16.6414,16.1131,16.5188,112673.39273426,0
+CTS.US,D,20160628,000000,16.6035,16.6225,16.2775,16.3912,90379.844796786,0
+CTS.US,D,20160629,000000,16.6414,16.7681,16.3712,16.7481,70144.533175691,0
+CTS.US,D,20160630,000000,16.7481,17.3085,16.6514,17.2705,91823.218120011,0
+CTS.US,D,20160701,000000,17.2317,17.2765,16.9316,17.1418,57790.100081757,0
+CTS.US,D,20160705,000000,17.0293,17.0293,16.5846,16.8747,53635.511961673,0
+CTS.US,D,20160706,000000,16.7381,17.0581,16.4799,16.9614,78921.125655347,0
+CTS.US,D,20160707,000000,17.0492,17.1718,16.7381,17.112,89739.905825127,0
+CTS.US,D,20160708,000000,17.2805,17.6235,17.1428,17.5776,85424.831442557,0
+CTS.US,D,20160711,000000,17.6423,17.8089,17.5856,17.7989,56793.079176069,0
+CTS.US,D,20160712,000000,17.8189,18.109,17.5856,18.0113,87078.842985294,0
+CTS.US,D,20160713,000000,18.0213,18.1847,17.6513,18.1847,65131.343551311,0
+CTS.US,D,20160714,000000,18.3094,18.3392,18.118,18.1747,45996.365867381,0
+CTS.US,D,20160715,000000,18.3194,18.5128,18.1847,18.4928,72551.827112968,0
+CTS.US,D,20160718,000000,18.5506,18.6563,18.3194,18.5706,82202.066684027,0
+CTS.US,D,20160719,000000,18.5905,18.6194,18.4429,18.4629,84493.008081003,0
+CTS.US,D,20160720,000000,18.5905,18.7241,18.1379,18.6473,75231.947696469,0
+CTS.US,D,20160721,000000,18.6563,18.6563,18.07,18.2047,41747.492068086,0
+CTS.US,D,20160722,000000,18.2047,18.5905,18.07,18.4429,48457.823918246,0
+CTS.US,D,20160725,000000,18.4529,18.5028,18.3432,18.4529,40732.416457868,0
+CTS.US,D,20160726,000000,18.4629,18.5227,18.2217,18.4828,69716.235462684,0
+CTS.US,D,20160727,000000,18.5128,18.9364,18.4041,18.8866,63073.10723494,0
+CTS.US,D,20160728,000000,18.8387,19.0531,18.6104,18.8667,63233.593497425,0
+CTS.US,D,20160729,000000,18.2137,18.4629,17.8279,18.4141,141109.55236833,0
+CTS.US,D,20160801,000000,18.2994,18.6563,18.08,18.6563,96989.872732893,0
+CTS.US,D,20160802,000000,18.6005,18.7141,18.4928,18.5416,122672.68992622,0
+CTS.US,D,20160803,000000,18.5028,18.6373,18.4729,18.5416,60806.238777337,0
+CTS.US,D,20160804,000000,18.6005,18.6194,18.4429,18.4928,86251.335694355,0
+CTS.US,D,20160805,000000,18.5327,18.8577,18.5227,18.744,65654.92998267,0
+CTS.US,D,20160808,000000,18.6843,19.0431,18.6473,18.8966,67072.224288241,0
+CTS.US,D,20160809,000000,18.8387,19.073,18.8108,18.9364,73865.808387065,0
+CTS.US,D,20160810,000000,18.9165,19.0132,18.6653,18.744,116536.09646444,0
+CTS.US,D,20160811,000000,18.8298,18.8298,18.6473,18.7241,84435.834849993,0
+CTS.US,D,20160812,000000,18.7141,19.0033,18.5706,18.6843,39002.17394045,0
+CTS.US,D,20160815,000000,18.7141,18.8577,18.6843,18.783,44319.284424412,0
+CTS.US,D,20160816,000000,18.7341,18.7341,18.2217,18.4141,58588.519237621,0
+CTS.US,D,20160817,000000,18.424,18.4629,18.1379,18.2515,56772.015354117,0
+CTS.US,D,20160818,000000,18.109,18.3691,18.109,18.3592,78718.51174896,0
+CTS.US,D,20160819,000000,18.3592,18.3592,18.1577,18.2047,93473.217506187,0
+CTS.US,D,20160822,000000,18.1747,18.2047,17.8279,18.1847,74309.15168718,0
+CTS.US,D,20160823,000000,18.1667,18.424,18.1577,18.3861,82046.595617245,0
+CTS.US,D,20160824,000000,18.3492,18.5706,18.2804,18.5506,79556.049431304,0
+CTS.US,D,20160825,000000,18.5706,18.744,18.4729,18.7341,63399.094955613,0
+CTS.US,D,20160826,000000,18.6843,18.9654,18.4928,18.5606,53391.773450524,0
+CTS.US,D,20160829,000000,18.6563,18.754,18.5028,18.6743,45698.463242642,0
+CTS.US,D,20160830,000000,18.6473,18.8577,18.6473,18.8387,39477.614493063,0
+CTS.US,D,20160831,000000,18.754,18.773,18.5227,18.5805,84334.527896799,0
+CTS.US,D,20160901,000000,18.6104,18.6104,18.2994,18.4729,50881.166481772,0
+CTS.US,D,20160902,000000,18.5327,18.7341,18.424,18.7241,52239.281478053,0
+CTS.US,D,20160906,000000,18.7141,18.7241,18.4529,18.6563,49272.291700358,0
+CTS.US,D,20160907,000000,18.6653,18.8108,18.5706,18.8008,68994.047281501,0
+CTS.US,D,20160908,000000,18.8208,18.8208,18.4529,18.5227,34057.190977627,0
+CTS.US,D,20160909,000000,18.2415,18.2515,17.4739,17.4919,77054.469814816,0
+CTS.US,D,20160912,000000,17.5108,17.6713,17.1718,17.4739,70590.885593229,0
+CTS.US,D,20160913,000000,17.4439,17.6763,17.112,17.1418,61266.633742842,0
+CTS.US,D,20160914,000000,17.2217,17.2217,16.8936,16.9126,52782.92869222,0
+CTS.US,D,20160915,000000,17.0581,17.2117,17.0103,17.2018,71244.867112855,0
+CTS.US,D,20160916,000000,17.2317,17.6423,17.098,17.4829,153387.75448759,0
+CTS.US,D,20160919,000000,17.5776,17.6613,17.4739,17.5297,44832.840464364,0
+CTS.US,D,20160920,000000,17.6713,17.6713,17.2505,17.3184,50218.157609881,0
+CTS.US,D,20160921,000000,17.4042,17.8577,17.4042,17.8487,56069.887955745,0
+CTS.US,D,20160922,000000,17.8577,18.5257,17.8577,18.5157,98914.704843573,0
+CTS.US,D,20160923,000000,18.3014,18.4559,18.082,18.427,82131.85394419,0
+CTS.US,D,20160926,000000,18.2824,18.2824,17.7999,17.8099,51376.667817195,0
+CTS.US,D,20160927,000000,17.8199,17.8966,17.5586,17.6344,57729.917733325,0
+CTS.US,D,20160928,000000,17.6045,17.9653,17.6045,17.9256,68273.865178599,0
+CTS.US,D,20160929,000000,17.8776,17.8776,17.5856,17.6523,46004.390180506,0
+CTS.US,D,20160930,000000,17.7122,18.0033,17.6045,17.9653,86541.214005969,0
+CTS.US,D,20161003,000000,17.8577,17.8627,17.6723,17.752,60046.938147954,0
+CTS.US,D,20161004,000000,17.771,17.9166,17.6245,17.6922,35302.965590168,0
+CTS.US,D,20161005,000000,17.8577,18.0033,17.6723,17.9166,49672.504317431,0
+CTS.US,D,20161006,000000,17.8966,18.063,17.6523,18.0432,41578.981492477,0
+CTS.US,D,20161007,000000,18.1597,18.1597,17.5586,17.7122,42901.99011884,0
+CTS.US,D,20161010,000000,17.8776,17.9066,17.7222,17.742,36489.560893417,0
+CTS.US,D,20161011,000000,17.6723,17.6922,17.2317,17.2805,43714.45182267,0
+CTS.US,D,20161012,000000,17.2317,17.3382,17.0283,17.2505,39663.176734061,0
+CTS.US,D,20161013,000000,17.122,17.122,16.7471,16.8339,66189.549844573,0
+CTS.US,D,20161014,000000,16.9306,16.9993,16.6394,16.8149,58972.683228445,0
+CTS.US,D,20161017,000000,16.8638,16.8638,16.5826,16.5926,44089.58846123,0
+CTS.US,D,20161018,000000,16.6115,16.6394,16.1488,16.1688,64429.216152939,0
+CTS.US,D,20161019,000000,16.0224,16.5018,16.0224,16.1788,92462.154052531,0
+CTS.US,D,20161020,000000,16.1488,16.2476,15.8478,15.9445,113878.04274203,0
+CTS.US,D,20161021,000000,15.789,16.0641,15.789,15.9257,78203.952669867,0
+CTS.US,D,20161024,000000,16.1291,16.6115,15.9356,16.6115,99298.868834397,0
+CTS.US,D,20161025,000000,16.5627,16.6115,16.1291,16.5168,86816.046730475,0
+CTS.US,D,20161026,000000,16.4181,16.6594,16.2277,16.4679,64102.225393126,0
+CTS.US,D,20161027,000000,16.6594,16.6594,15.8877,15.8877,49312.41326598,0
+CTS.US,D,20161028,000000,17.3862,17.5786,16.6594,16.9505,98936.771704666,0
+CTS.US,D,20161031,000000,17.0931,17.9166,16.7571,17.5786,136203.68793199,0
+CTS.US,D,20161101,000000,17.7222,17.9653,17.5786,17.8677,84175.044673455,0
+CTS.US,D,20161102,000000,17.8677,18.0133,17.3382,17.3862,46200.985852049,0
+CTS.US,D,20161103,000000,17.5297,17.5297,16.8049,16.9016,57159.188462363,0
+CTS.US,D,20161104,000000,16.9505,16.9993,16.3244,16.3244,88412.885042202,0
+CTS.US,D,20161107,000000,16.7571,17.1668,16.6594,17.0482,103282.94030059,0
+CTS.US,D,20161108,000000,16.9993,17.1918,16.8538,17.0482,48467.854309652,0
+CTS.US,D,20161109,000000,16.9016,18.1597,16.6115,18.1597,91469.145303403,0
+CTS.US,D,20161110,000000,18.5935,19.6055,18.1597,19.3164,150247.23893859,0
+CTS.US,D,20161111,000000,19.3631,20.8147,19.3631,20.8147,207015.24213614,0
+CTS.US,D,20161114,000000,21.392,21.392,20.3781,20.9094,132584.72271296,0
+CTS.US,D,20161115,000000,20.9573,20.9573,20.5246,20.7649,64064.109905786,0
+CTS.US,D,20161116,000000,20.7649,20.9573,20.5735,20.9094,75220.914265924,0
+CTS.US,D,20161117,000000,20.9094,21.6831,20.5735,21.6342,169759.35933936,0
+CTS.US,D,20161118,000000,21.6342,21.8775,21.2016,21.7818,178355.40477372,0
+CTS.US,D,20161121,000000,21.6831,22.0221,21.2514,21.6342,67619.883658971,0
+CTS.US,D,20161122,000000,21.7818,21.7818,20.9573,21.5864,122686.73247419,0
+CTS.US,D,20161123,000000,21.5864,21.6342,21.2963,21.5864,111505.85517467,0
+CTS.US,D,20161125,000000,21.6831,21.9254,21.6831,21.732,42514.817010594,0
+CTS.US,D,20161128,000000,21.6342,21.8277,21.2963,21.6831,106805.61376213,0
+CTS.US,D,20161129,000000,21.732,21.732,21.2963,21.4397,85096.837643603,0
+CTS.US,D,20161130,000000,21.6342,21.6342,21.055,21.3451,78783.709293094,0
+CTS.US,D,20161201,000000,21.392,21.8277,20.8616,21.055,71009.152914829,0
+CTS.US,D,20161202,000000,21.055,21.3451,20.9094,21.2963,54655.602767594,0
+CTS.US,D,20161205,000000,21.6831,21.8277,21.392,21.6831,111051.47844401,0
+CTS.US,D,20161206,000000,21.6831,22.0221,21.4397,21.9732,135462.44200714,0
+CTS.US,D,20161207,000000,21.9732,22.356,21.6831,22.356,76718.451702739,0
+CTS.US,D,20161208,000000,22.4537,22.9852,22.2125,22.7488,153228.27126425,0
+CTS.US,D,20161209,000000,22.8905,23.032,22.5036,22.8435,133639.91988879,0
+CTS.US,D,20161212,000000,22.8435,23.032,22.356,22.9852,121682.69029451,0
+CTS.US,D,20161213,000000,23.1775,23.2275,22.7488,22.9362,101720.20531965,0
+CTS.US,D,20161214,000000,22.9362,23.1775,22.7968,22.9852,68001.038532374,0
+CTS.US,D,20161215,000000,22.9362,23.3012,22.7968,23.1775,139137.57741806,0
+CTS.US,D,20161216,000000,23.2762,23.9492,22.8905,23.1775,1245965.1899775,0
+CTS.US,D,20161219,000000,23.2275,23.6173,22.9144,23.2275,131492.41308892,0
+CTS.US,D,20161220,000000,23.3739,23.4209,22.8905,23.1298,157198.30018248,0
+CTS.US,D,20161221,000000,23.1198,23.2175,22.7378,22.8335,82850.029968812,0
+CTS.US,D,20161222,000000,22.6891,22.9752,22.2025,22.2504,113609.22825237,0
+CTS.US,D,20161223,000000,22.2504,22.2972,22.058,22.2025,97643.854252519,0
+CTS.US,D,20161227,000000,22.2972,22.6401,22.2025,22.4927,121683.69333366,0
+CTS.US,D,20161228,000000,22.4927,22.6153,22.034,22.1068,75341.278962788,0
+CTS.US,D,20161229,000000,22.1547,22.2753,21.8157,21.9134,118029.62174469,0
+CTS.US,D,20161230,000000,21.8157,21.8655,21.5237,21.6701,110504.82211242,0
+CTS.US,D,20170103,000000,21.9623,22.0101,21.5237,21.7698,110650.2627878,0
+CTS.US,D,20170104,000000,21.7698,21.9134,21.6214,21.7698,133169.49453188,0
+CTS.US,D,20170105,000000,21.72,21.7918,21.427,21.6701,100956.89253369,0
+CTS.US,D,20170106,000000,21.72,21.72,21.3323,21.427,77806.749170216,0
+CTS.US,D,20170109,000000,21.427,21.5734,21.041,21.2843,81935.258272647,0
+CTS.US,D,20170110,000000,21.2843,21.9134,21.1886,21.8655,107915.97809071,0
+CTS.US,D,20170111,000000,21.72,22.1068,21.5237,22.058,103956.98260303,0
+CTS.US,D,20170112,000000,21.9134,21.9134,21.1886,21.38,65985.932899046,0
+CTS.US,D,20170113,000000,21.5734,21.6214,21.1387,21.2843,117174.02935782,0
+CTS.US,D,20170117,000000,21.1387,21.1387,20.8008,20.8486,73601.006053965,0
+CTS.US,D,20170118,000000,20.9932,21.041,20.6572,20.8955,53979.554386877,0
+CTS.US,D,20170119,000000,20.9932,20.9932,20.5097,20.8008,68426.32712796,0
+CTS.US,D,20170120,000000,20.8008,20.9433,20.6572,20.8008,63596.693666297,0
+CTS.US,D,20170123,000000,20.8008,20.8955,20.412,20.6074,58655.722860037,0
+CTS.US,D,20170124,000000,20.7051,21.3323,20.7051,21.2384,86898.295939998,0
+CTS.US,D,20170125,000000,21.4757,21.5734,21.1886,21.38,68053.196567682,0
+CTS.US,D,20170126,000000,21.3323,21.3323,20.8955,21.0899,38024.210778432,0
+CTS.US,D,20170127,000000,21.1387,21.2843,20.9433,21.2384,139361.25514639,0
+CTS.US,D,20170130,000000,21.041,21.0899,20.5097,20.7051,104631.02490546,0
+CTS.US,D,20170131,000000,20.6074,20.8486,20.3153,20.8008,77526.901250008,0
+CTS.US,D,20170201,000000,21.1387,21.1387,20.1726,20.412,80902.127957899,0
+CTS.US,D,20170202,000000,20.412,20.4598,20.0989,20.1726,65763.258209847,0
+CTS.US,D,20170203,000000,20.3631,20.7509,20.1966,20.7509,71318.088970113,0
+CTS.US,D,20170206,000000,20.6572,20.6572,20.1239,20.412,66401.191103226,0
+CTS.US,D,20170207,000000,21.2843,22.5404,20.8955,22.2972,210904.02488398,0
+CTS.US,D,20170208,000000,22.3451,22.3451,21.6701,21.7698,86978.539071242,0
+CTS.US,D,20170209,000000,21.8655,22.4428,21.8655,22.2504,55028.733327872,0
+CTS.US,D,20170210,000000,22.4927,22.5904,22.1318,22.3451,70694.198624703,0
+CTS.US,D,20170213,000000,22.3949,22.8296,22.2972,22.6401,71745.383643981,0
+CTS.US,D,20170214,000000,22.4428,22.5404,22.2025,22.3949,68289.913804847,0
+CTS.US,D,20170215,000000,22.1547,22.6891,22.1547,22.6891,40168.708460889,0
+CTS.US,D,20170216,000000,22.6891,22.7378,22.1547,22.4927,81304.346653251,0
+CTS.US,D,20170217,000000,22.5404,22.5404,22.2504,22.5404,89554.343584128,0
+CTS.US,D,20170221,000000,22.5404,22.7868,22.2025,22.4927,72102.46557801,0
+CTS.US,D,20170222,000000,22.5404,22.6401,21.9623,22.1547,74827.722922836,0
+CTS.US,D,20170223,000000,22.2972,22.3451,21.72,21.8655,85715.712793312,0
+CTS.US,D,20170224,000000,21.5237,22.0101,21.4757,21.9623,61205.448355269,0
+CTS.US,D,20170227,000000,21.8157,22.058,21.6214,21.9623,92056.926239756,0
+CTS.US,D,20170228,000000,21.8157,21.8157,21.1886,21.1886,101368.13858131,0
+CTS.US,D,20170301,000000,21.6214,22.1068,21.4757,22.0101,89420.939378437,0
+CTS.US,D,20170302,000000,22.0101,22.0101,21.5237,21.5734,44292.202367617,0
+CTS.US,D,20170303,000000,21.6214,21.6214,21.1886,21.5237,54772.958347037,0
+CTS.US,D,20170306,000000,21.2843,21.427,21.1886,21.2384,37165.609274135,0
+CTS.US,D,20170307,000000,21.1387,21.2843,20.9433,20.9932,40837.735567624,0
+CTS.US,D,20170308,000000,21.1387,21.1387,20.729,20.7509,54739.858055399,0
+CTS.US,D,20170309,000000,20.6572,21.041,20.5595,20.6074,57478.154909052,0
+CTS.US,D,20170310,000000,20.7509,20.8008,20.4598,20.7509,91262.519240454,0
+CTS.US,D,20170313,000000,20.6572,21.2384,20.6074,21.0899,78666.353713653,0
+CTS.US,D,20170314,000000,20.9932,21.1387,20.6074,20.9932,48213.082367957,0
+CTS.US,D,20170315,000000,21.1298,21.6372,21.1298,21.5147,66453.349138533,0
+CTS.US,D,20170316,000000,21.5644,21.7608,21.418,21.6134,62356.9372886,0
+CTS.US,D,20170317,000000,21.6134,21.9543,21.371,21.9064,274366.31130545,0
+CTS.US,D,20170320,000000,21.8576,21.9064,21.2753,21.371,57171.22493205,0
+CTS.US,D,20170321,000000,21.5147,21.5644,20.6462,20.6942,75016.294281256,0
+CTS.US,D,20170322,000000,20.5485,20.7909,20.4488,20.7909,94515.3751732,0
+CTS.US,D,20170323,000000,20.8386,21.2753,20.6942,21.1298,86590.362923856,0
+CTS.US,D,20170324,000000,21.2285,21.4667,21.0311,21.2753,77753.588095768,0
+CTS.US,D,20170327,000000,21.1298,21.418,20.8386,21.2285,47319.374493743,0
+CTS.US,D,20170328,000000,21.1786,21.5147,20.9343,21.418,105886.82990941,0
+CTS.US,D,20170329,000000,21.371,21.371,20.6462,20.6462,67646.965715766,0
+CTS.US,D,20170330,000000,20.7409,21.0799,20.5964,20.8866,109565.97747689,0
+CTS.US,D,20170331,000000,20.8866,21.0311,20.4987,20.6462,195023.90921108,0
+CTS.US,D,20170403,000000,20.7409,20.8866,19.8218,19.8218,146567.08833197,0
+CTS.US,D,20170404,000000,19.7739,19.9673,19.2405,19.3821,140179.73508507,0
+CTS.US,D,20170405,000000,19.4808,19.8218,19.1917,19.2405,124111.04805374,0
+CTS.US,D,20170406,000000,19.3343,19.8686,19.1448,19.8218,98151.392057629,0
+CTS.US,D,20170407,000000,19.7241,19.8686,19.4319,19.6762,67805.44589997,0
+CTS.US,D,20170410,000000,19.7241,19.9673,19.4319,19.5307,44667.339006175,0
+CTS.US,D,20170411,000000,19.3821,19.9673,19.2874,19.9185,94944.675925348,0
+CTS.US,D,20170412,000000,19.8218,19.8686,19.0461,19.096,54202.229076074,0
+CTS.US,D,20170413,000000,19.0461,19.1917,18.7051,18.8028,77140.731180903,0
+CTS.US,D,20170417,000000,18.9484,19.3821,18.8028,19.3821,91109.054251953,0
+CTS.US,D,20170418,000000,19.2405,19.5785,19.1448,19.5307,62517.423551085,0
+CTS.US,D,20170419,000000,19.6762,19.8686,19.4808,19.6762,99280.814129868,0
+CTS.US,D,20170420,000000,19.8218,20.2544,19.7241,20.2096,58114.081724149,0
+CTS.US,D,20170421,000000,20.1119,20.1607,19.8686,20.064,67618.880619831,0
+CTS.US,D,20170424,000000,20.4987,20.4987,20.2096,20.3521,66401.191103226,0
+CTS.US,D,20170425,000000,20.6462,20.8386,20.4488,20.5964,56276.514018695,0
+CTS.US,D,20170426,000000,20.4987,20.9343,20.0152,20.6942,100822.48528886,0
+CTS.US,D,20170427,000000,20.6462,21.2285,20.4488,21.0799,76422.555156282,0
+CTS.US,D,20170428,000000,21.2753,21.7608,20.9583,21.418,172638.08167269,0
+CTS.US,D,20170501,000000,21.5644,21.9543,20.6462,21.2753,122892.355498,0
+CTS.US,D,20170502,000000,21.2285,21.418,20.5735,20.8866,125238.46404769,0
+CTS.US,D,20170503,000000,20.6942,21.0799,20.4488,20.9832,84501.032394127,0
+CTS.US,D,20170504,000000,21.0799,21.1786,20.6462,21.0799,55599.462598835,0
+CTS.US,D,20170505,000000,21.1786,21.1786,20.402,20.8386,59672.804548536,0
+CTS.US,D,20170508,000000,20.7409,20.8386,20.4987,20.6462,46972.322951119,0
+CTS.US,D,20170509,000000,20.6462,20.9343,20.4987,20.8866,78071.551503316,0
+CTS.US,D,20170510,000000,20.8386,21.0311,20.5485,20.9343,85927.354051964,0
+CTS.US,D,20170511,000000,20.7409,20.9343,20.3521,20.8386,61883.502814269,0
+CTS.US,D,20170512,000000,20.6942,20.6942,20.3521,20.4488,58899.461371186,0
+CTS.US,D,20170515,000000,20.5964,20.7909,20.4987,20.7409,49947.337041937,0
+CTS.US,D,20170516,000000,20.7909,20.9832,20.3521,20.9343,67501.52504039,0
+CTS.US,D,20170517,000000,20.5485,20.5485,19.6762,19.8218,128208.46294281,0
+CTS.US,D,20170518,000000,19.6762,20.064,19.6264,20.0152,79436.687773581,0
+CTS.US,D,20170519,000000,20.0152,20.3043,19.8935,19.9673,76192.8591931,0
+CTS.US,D,20170522,000000,19.9673,20.2096,19.7241,20.1607,49242.200526142,0
+CTS.US,D,20170523,000000,20.1607,20.3043,19.7739,20.2544,60829.308677569,0
+CTS.US,D,20170524,000000,20.3043,20.5485,19.9673,20.1607,57199.310027984,0
+CTS.US,D,20170525,000000,20.2544,20.3521,20.064,20.1607,49431.774923703,0
+CTS.US,D,20170526,000000,20.1607,20.3043,19.9185,20.2096,54580.374832054,0
+CTS.US,D,20170530,000000,20.064,20.1607,19.8686,20.1119,50621.379344375,0
+CTS.US,D,20170531,000000,20.2544,20.5964,19.6762,20.402,110002.29950301,0
+CTS.US,D,20170601,000000,20.4488,20.9343,20.3521,20.8386,75149.698486946,0
+CTS.US,D,20170602,000000,20.9832,21.8077,20.8386,21.371,96689.964029873,0
+CTS.US,D,20170605,000000,21.3233,21.4667,20.8866,21.0311,104387.28639432,0
+CTS.US,D,20170606,000000,20.7909,20.9343,20.5485,20.7409,44227.004823482,0
+CTS.US,D,20170607,000000,20.6942,21.0799,20.4987,20.9343,58741.984226122,0
+CTS.US,D,20170608,000000,20.8386,21.7608,20.8386,21.7608,65166.449921231,0
+CTS.US,D,20170609,000000,21.7608,22.0271,21.418,22.0021,119827.06788453,0
+CTS.US,D,20170612,000000,21.9543,22.05,21.2285,21.5644,72253.92448823,0
+CTS.US,D,20170613,000000,21.6134,21.6611,21.2285,21.3233,57713.869107077,0
+CTS.US,D,20170614,000000,21.3233,21.5147,20.8386,21.0799,159809.21106528,0
+CTS.US,D,20170615,000000,20.7909,21.1298,20.7909,21.0311,55958.550611146,0
+CTS.US,D,20170616,000000,20.3521,20.9343,20.3521,20.7909,131064.11537591,0
+CTS.US,D,20170619,000000,20.9343,21.0311,20.6462,20.8866,53709.736858073,0
+CTS.US,D,20170620,000000,20.7909,20.8866,20.3521,20.5964,43456.670763554,0
+CTS.US,D,20170621,000000,20.6852,20.6852,20.392,20.4887,46359.466036254,0
+CTS.US,D,20170622,000000,20.4388,20.9254,20.1986,20.392,58851.31549244,0
+CTS.US,D,20170623,000000,20.4388,20.9743,20.416,20.8776,141729.43055719,0
+CTS.US,D,20170626,000000,20.9254,21.072,20.3421,20.733,49904.206358893,0
+CTS.US,D,20170627,000000,20.7809,20.9743,20.5875,20.7809,62279.703274779,0
+CTS.US,D,20170628,000000,20.9743,21.4597,20.5875,21.41,81553.100360104,0
+CTS.US,D,20170629,000000,21.41,21.4597,20.5875,21.3143,85057.719117123,0
+CTS.US,D,20170630,000000,21.3143,21.364,20.5875,20.9743,87044.739654517,0
+CTS.US,D,20170703,000000,20.9743,21.4597,20.6362,21.3143,38565.851914319,0
+CTS.US,D,20170705,000000,21.2196,21.2673,20.5875,20.8287,48787.823795481,0
+CTS.US,D,20170706,000000,20.5385,20.8776,20.4388,20.6852,62690.949322397,0
+CTS.US,D,20170707,000000,20.733,21.3143,20.5875,21.2673,42324.239573893,0
+CTS.US,D,20170710,000000,21.1696,21.364,20.8776,21.1209,62416.116597891,0
+CTS.US,D,20170711,000000,21.1209,21.41,20.4887,21.3143,120974.54466129,0
+CTS.US,D,20170712,000000,21.4597,21.8008,21.1696,21.5564,64759.216030174,0
+CTS.US,D,20170713,000000,21.5067,21.5067,21.072,21.1696,45642.293050772,0
+CTS.US,D,20170714,000000,21.1209,21.364,20.9254,21.3143,63276.724180468,0
+CTS.US,D,20170717,000000,21.2673,21.5564,21.0231,21.41,71672.161786721,0
+CTS.US,D,20170718,000000,21.3143,21.7778,21.2673,21.7031,95201.453945323,0
+CTS.US,D,20170719,000000,21.8008,22.1407,21.7529,22.043,63810.341003231,0
+CTS.US,D,20170720,000000,22.043,22.043,21.6054,21.8994,49833.993619057,0
+CTS.US,D,20170721,000000,22.3312,22.3312,21.6054,21.7031,94901.545242305,0
+CTS.US,D,20170724,000000,21.7529,21.8496,21.1209,21.6054,51814.995921608,0
+CTS.US,D,20170725,000000,21.7031,21.8496,21.6054,21.7031,78009.363076603,0
+CTS.US,D,20170726,000000,21.8496,21.8496,21.072,21.072,37290.989166702,0
+CTS.US,D,20170727,000000,21.3143,21.5564,20.6852,21.364,51257.306159471,0
+CTS.US,D,20170728,000000,21.364,21.5564,21.1696,21.41,51783.901708252,0
+CTS.US,D,20170731,000000,21.4597,21.5067,21.2673,21.364,154585.38322139,0
+CTS.US,D,20170801,000000,21.6054,21.6054,21.364,21.5067,72944.015416916,0
+CTS.US,D,20170802,000000,21.5067,21.7778,21.2196,21.6054,117141.93210533,0
+CTS.US,D,20170803,000000,21.5564,21.8008,21.41,21.6054,94278.657936034,0
+CTS.US,D,20170804,000000,21.8008,21.8008,21.41,21.6531,59789.157088838,0
+CTS.US,D,20170807,000000,21.5564,21.7529,21.5316,21.7031,41905.972252291,0
+CTS.US,D,20170808,000000,21.6531,21.9483,21.5564,21.6531,53766.910089083,0
+CTS.US,D,20170809,000000,21.5067,21.7529,21.364,21.7031,94465.223216174,0
+CTS.US,D,20170810,000000,21.6054,21.8496,21.41,21.5564,83312.431012596,0
+CTS.US,D,20170811,000000,21.6054,21.8994,21.3143,21.5067,99905.707514419,0
+CTS.US,D,20170814,000000,21.7529,22.0918,21.6054,21.9483,130339.92111644,0
+CTS.US,D,20170815,000000,21.9951,21.9951,21.6531,21.7031,51888.217778867,0
+CTS.US,D,20170816,000000,21.7529,22.0918,21.7529,21.8496,63114.231839702,0
+CTS.US,D,20170817,000000,21.7529,21.8496,21.2196,21.364,72449.517120634,0
+CTS.US,D,20170818,000000,21.1696,21.41,21.0231,21.1209,76884.956200067,0
+CTS.US,D,20170821,000000,21.072,21.3143,20.9254,21.072,50713.658945303,0
+CTS.US,D,20170822,000000,21.2673,21.41,21.1696,21.364,28640.779618753,0
+CTS.US,D,20170823,000000,21.1696,21.41,21.0231,21.2673,41531.838652873,0
+CTS.US,D,20170824,000000,21.364,21.364,21.0231,21.1209,54414.873373867,0
+CTS.US,D,20170825,000000,21.2196,21.41,21.1209,21.364,33414.242888546,0
+CTS.US,D,20170828,000000,21.364,21.6054,21.1696,21.5067,75624.136000418,0
+CTS.US,D,20170829,000000,21.2673,21.8496,21.2673,21.8008,55906.392575839,0
+CTS.US,D,20170830,000000,21.7529,21.8496,21.6531,21.7529,43888.980633123,0
+CTS.US,D,20170831,000000,21.8994,21.9951,21.8008,21.8496,60369.916751206,0
+CTS.US,D,20170901,000000,21.8496,22.043,21.8008,21.9951,51508.065944605,0
+CTS.US,D,20170905,000000,21.9951,22.1895,21.8496,22.043,72760.459254199,0
+CTS.US,D,20170906,000000,22.043,22.0918,21.8008,21.9951,77062.494127941,0
+CTS.US,D,20170907,000000,22.0918,22.0918,21.8994,21.9951,48361.532160755,0
+CTS.US,D,20170908,000000,21.9383,22.043,21.5564,21.6531,46385.545053906,0
+CTS.US,D,20170911,000000,21.8496,21.9951,21.4597,21.9951,55685.723964921,0
+CTS.US,D,20170912,000000,22.0918,22.2354,21.8008,21.8496,31707.07027136,0
+CTS.US,D,20170913,000000,21.8994,22.0918,21.7031,22.043,63727.088754566,0
+CTS.US,D,20170914,000000,21.9483,22.043,21.7031,21.8496,56245.419805337,0
+CTS.US,D,20170915,000000,21.7529,22.1895,21.7529,21.9483,247661.39722792,0
+CTS.US,D,20170918,000000,22.043,22.4299,22.043,22.4299,53579.341769804,0
+CTS.US,D,20170919,000000,22.5286,22.7021,22.2833,22.381,98500.449678534,0
+CTS.US,D,20170920,000000,22.381,22.6761,22.2833,22.3312,92084.00829655,0
+CTS.US,D,20170921,000000,22.3312,22.3312,21.8496,22.0918,71203.742508093,0
+CTS.US,D,20170922,000000,22.043,22.5774,22.043,22.4797,54591.408262601,0
+CTS.US,D,20170925,000000,22.381,22.6024,22.0918,22.2833,72803.589937242,0
+CTS.US,D,20170926,000000,22.5286,22.6761,22.3312,22.5774,52384.722153431,0
+CTS.US,D,20170927,000000,22.7249,23.7917,22.6761,23.696,124908.46417046,0
+CTS.US,D,20170928,000000,23.7358,24.023,23.2942,23.9732,77747.569860924,0
+CTS.US,D,20170929,000000,23.8754,23.9732,23.3929,23.4408,98734.157798278,0
+CTS.US,D,20171002,000000,23.5395,24.3659,23.2942,24.3181,89142.094497369,0
+CTS.US,D,20171003,000000,24.2204,24.658,23.8286,24.6113,95014.888665185,0
+CTS.US,D,20171004,000000,24.5623,24.9961,24.5125,24.7997,76996.293544665,0
+CTS.US,D,20171005,000000,24.9471,24.9471,24.6113,24.8484,48289.313342637,0
+CTS.US,D,20171006,000000,24.706,24.7997,24.4626,24.706,80566.10984582,0
+CTS.US,D,20171009,000000,24.7997,25.1934,24.5125,24.7997,69723.256736667,0
+CTS.US,D,20171010,000000,24.8484,24.9471,24.5623,24.7997,111514.88252694,0
+CTS.US,D,20171011,000000,24.7517,25.0948,24.7517,24.9471,58919.522153996,0
+CTS.US,D,20171012,000000,24.9471,25.0948,24.706,24.9961,52744.81320488,0
+CTS.US,D,20171013,000000,25.0948,25.1436,24.6113,24.9471,51892.229935428,0
+CTS.US,D,20171016,000000,24.9961,25.2413,24.7517,25.0448,40603.02440874,0
+CTS.US,D,20171017,000000,24.9961,25.1436,24.706,24.8484,42877.917179467,0
+CTS.US,D,20171018,000000,25.0948,25.2413,24.8484,24.9961,54369.736612543,0
+CTS.US,D,20171019,000000,24.8484,24.8984,24.3659,24.8484,31616.796748712,0
+CTS.US,D,20171020,000000,25.0948,25.1436,24.706,24.7517,37987.098330232,0
+CTS.US,D,20171023,000000,24.7997,24.7997,24.4128,24.5623,40468.617163909,0
+CTS.US,D,20171024,000000,24.7517,24.8984,24.5125,24.7517,51863.141800354,0
+CTS.US,D,20171025,000000,24.6113,24.8984,24.3659,24.658,67673.04473342,0
+CTS.US,D,20171026,000000,25.2911,25.5802,24.9471,25.5314,57933.534678854,0
+CTS.US,D,20171027,000000,25.6282,26.1166,25.0948,26.0678,61170.341985351,0
+CTS.US,D,20171030,000000,25.9222,25.9222,25.4347,25.4815,69605.901157225,0
+CTS.US,D,20171031,000000,25.7239,26.6979,25.6769,26.4576,102309.99233427,0
+CTS.US,D,20171101,000000,26.7966,26.7966,25.8236,26.3589,74162.707972663,0
+CTS.US,D,20171102,000000,26.4576,26.5055,26.1665,26.4078,52981.530442046,0
+CTS.US,D,20171103,000000,26.4078,26.649,25.8236,25.9222,45576.092467498,0
+CTS.US,D,20171106,000000,25.9222,26.2133,25.7737,26.1665,41873.874999794,0
+CTS.US,D,20171107,000000,26.0189,26.2602,25.1436,25.2413,90618.568112233,0
+CTS.US,D,20171108,000000,24.9471,25.6282,24.8484,25.5802,140016.23970517,0
+CTS.US,D,20171109,000000,25.341,25.6282,24.8984,25.4815,62775.204610201,0
+CTS.US,D,20171110,000000,25.341,25.7239,25.2911,25.4815,42337.27908272,0
+CTS.US,D,20171113,000000,25.3898,25.5802,25.1934,25.2413,55741.894156791,0
+CTS.US,D,20171114,000000,25.0948,25.4815,25.0948,25.3898,89979.632179714,0
+CTS.US,D,20171115,000000,25.0448,25.5314,24.9471,25.1436,58327.729061083,0
+CTS.US,D,20171116,000000,25.2911,26.1665,25.2911,26.0189,75631.157274401,0
+CTS.US,D,20171117,000000,25.8236,26.1166,25.3898,25.8724,60862.408969207,0
+CTS.US,D,20171120,000000,25.9222,26.8953,25.7737,26.8463,92736.986777037,0
+CTS.US,D,20171121,000000,26.8953,27.5264,26.7476,27.2821,127090.07430113,0
+CTS.US,D,20171122,000000,27.2342,27.2821,26.6979,26.7966,56764.994080133,0
+CTS.US,D,20171124,000000,26.7966,26.944,26.309,26.8463,36190.655229539,0
+CTS.US,D,20171127,000000,26.8463,26.944,26.5055,26.7966,61246.572960031,0
+CTS.US,D,20171128,000000,26.8463,27.4764,26.6012,27.4764,68696.144656763,0
+CTS.US,D,20171129,000000,27.4287,27.5742,26.992,27.1854,76314.226929104,0
+CTS.US,D,20171130,000000,27.3319,27.4287,26.3589,26.5055,88514.191995396,0
+CTS.US,D,20171201,000000,26.6012,26.6012,25.2911,26.309,82078.692869742,0
+CTS.US,D,20171204,000000,26.649,26.649,26.0189,26.0678,60882.469752018,0
+CTS.US,D,20171205,000000,26.0678,26.309,25.4347,25.6769,63601.708862,0
+CTS.US,D,20171206,000000,25.4815,25.8236,25.4347,25.4815,76668.299745712,0
+CTS.US,D,20171207,000000,25.4815,25.9222,25.3898,25.5802,67192.588985106,0
+CTS.US,D,20171208,000000,25.7737,25.8236,25.3898,25.4347,37318.071223496,0
+CTS.US,D,20171211,000000,25.5314,25.652,25.0948,25.0948,76627.17514095,0
+CTS.US,D,20171212,000000,25.1934,25.341,24.9471,24.9961,50261.288292923,0
+CTS.US,D,20171213,000000,24.9471,25.4815,24.8484,25.0948,83903.22106637,0
+CTS.US,D,20171214,000000,25.0948,25.5314,24.5623,24.7517,90576.44046833,0
+CTS.US,D,20171215,000000,24.8984,25.8724,24.8984,25.4815,571494.589827,0
+CTS.US,D,20171218,000000,25.6769,26.6979,25.6769,26.5055,74463.619714823,0
+CTS.US,D,20171219,000000,26.5523,26.6252,25.8724,26.1665,95626.74254091,0
+CTS.US,D,20171220,000000,26.3589,26.4078,26.0189,26.0678,40165.699343468,0
+CTS.US,D,20171221,000000,26.0678,26.3589,26.0189,26.1665,74543.862846066,0
+CTS.US,D,20171222,000000,26.1665,26.1665,25.6769,25.8724,35782.418299342,0
+CTS.US,D,20171226,000000,25.8236,25.9222,25.4268,25.7737,54224.295937166,0
+CTS.US,D,20171227,000000,25.7737,26.1665,25.5802,25.6769,37578.861400035,0
+CTS.US,D,20171228,000000,25.7149,25.8624,25.4268,25.7637,75058.421925158,0
+CTS.US,D,20171229,000000,25.8136,25.8624,25.0838,25.0838,98204.553132077,0
+CTS.US,D,20180102,000000,25.2304,26.2512,25.1825,25.8136,120994.60544411,0
+CTS.US,D,20180103,000000,25.8624,26.0099,25.5215,25.5702,64526.51094957,0
+CTS.US,D,20180104,000000,25.8136,26.4486,25.7637,26.0598,57710.859989655,0
+CTS.US,D,20180105,000000,26.0598,26.3499,25.9123,26.1575,41137.644270643,0
+CTS.US,D,20180108,000000,26.0598,26.2063,25.8624,26.0099,41405.455721166,0
+CTS.US,D,20180109,000000,26.0598,26.3001,25.8136,25.9123,55356.727126826,0
+CTS.US,D,20180110,000000,25.7637,26.1575,25.6421,26.1575,137536.72694976,0
+CTS.US,D,20180111,000000,26.1575,27.0338,26.1086,26.984,76318.239085667,0
+CTS.US,D,20180112,000000,26.984,27.3678,26.7896,26.984,47701.532406286,0
+CTS.US,D,20180116,000000,27.1276,27.2761,26.0099,26.0598,96565.587176447,0
+CTS.US,D,20180117,000000,26.3499,26.641,26.1575,26.4486,56207.304317998,0
+CTS.US,D,20180118,000000,26.3988,26.4965,25.8136,25.9123,66124.352300438,0
+CTS.US,D,20180119,000000,25.8624,26.5922,25.8624,26.5433,63215.538792895,0
+CTS.US,D,20180122,000000,26.3499,26.3499,25.7637,25.8624,64431.222231221,0
+CTS.US,D,20180123,000000,25.9123,26.2512,25.5702,26.1575,46009.405376207,0
+CTS.US,D,20180124,000000,26.1086,26.3001,25.5215,25.7149,55468.064471426,0
+CTS.US,D,20180125,000000,25.9123,26.8383,25.6182,26.8383,136134.4782313,0
+CTS.US,D,20180126,000000,26.984,27.1774,26.5433,27.0807,84936.351381118,0
+CTS.US,D,20180129,000000,26.9361,27.1774,26.6909,26.7896,52397.761662257,0
+CTS.US,D,20180130,000000,26.4486,27.1276,26.4486,26.9361,104351.17698526,0
+CTS.US,D,20180131,000000,27.0338,27.2263,26.641,26.7896,113482.84532066,0
+CTS.US,D,20180201,000000,26.6909,27.7148,26.5922,27.7148,177446.65131239,0
+CTS.US,D,20180202,000000,27.3728,27.5672,27.0338,27.325,214286.27286586,0
+CTS.US,D,20180205,000000,27.0807,27.4696,26.0099,26.0099,88891.334712236,0
+CTS.US,D,20180206,000000,25.7149,26.3988,24.4258,26.2063,263579.62838816,0
+CTS.US,D,20180207,000000,26.0598,26.5433,25.6182,26.1575,122840.19746268,0
+CTS.US,D,20180208,000000,26.2063,26.2063,25.3798,25.5215,92708.901681102,0
+CTS.US,D,20180209,000000,25.6182,25.6182,24.694,25.2801,161037.93401243,0
+CTS.US,D,20180212,000000,25.3798,25.4268,24.8374,25.3301,112728.55988698,0
+CTS.US,D,20180213,000000,25.2304,25.4268,25.0838,25.2304,106501.69290255,0
+CTS.US,D,20180214,000000,24.9361,25.4268,24.9361,25.2801,100680.0537309,0
+CTS.US,D,20180215,000000,25.5215,25.5215,25.1575,25.4715,66864.595186152,0
+CTS.US,D,20180216,000000,25.4715,25.6421,25.3798,25.5215,68260.825669771,0
+CTS.US,D,20180220,000000,25.5702,25.8873,25.5702,25.5702,56307.608232051,0
+CTS.US,D,20180221,000000,25.667,26.1086,25.5702,25.7149,55469.067510566,0
+CTS.US,D,20180222,000000,25.8136,26.0099,25.7637,25.7637,53026.667203371,0
+CTS.US,D,20180223,000000,26.1086,26.1086,25.7149,26.0099,43819.770932426,0
+CTS.US,D,20180226,000000,26.0099,26.0598,25.7637,25.9123,51082.77734902,0
+CTS.US,D,20180227,000000,25.8136,26.1575,25.7149,25.7149,69286.934710537,0
+CTS.US,D,20180228,000000,25.8136,25.8136,25.0339,25.0339,97070.115864135,0
+CTS.US,D,20180301,000000,25.0339,25.3301,24.7417,24.9861,62254.627296266,0
+CTS.US,D,20180302,000000,24.7417,25.3798,24.5503,25.0838,68949.913559318,0
+CTS.US,D,20180305,000000,25.0339,25.5215,24.8374,25.2801,51310.46723392,0
+CTS.US,D,20180306,000000,25.4268,25.7149,25.2074,25.7149,65666.966452356,0
+CTS.US,D,20180307,000000,25.5702,25.9123,25.5215,25.7149,113976.34057781,0
+CTS.US,D,20180308,000000,25.8624,26.3499,25.7637,26.2512,69014.108064311,0
+CTS.US,D,20180309,000000,26.4965,26.5922,26.1575,26.5433,121826.12489161,0
+CTS.US,D,20180312,000000,26.6909,27.0807,26.6659,26.9361,102259.84037725,0
+CTS.US,D,20180313,000000,27.0338,27.2263,26.7896,27.1276,72310.0946801,0
+CTS.US,D,20180314,000000,27.2761,27.2761,26.9361,27.1276,103530.6909683,0
+CTS.US,D,20180315,000000,27.1176,27.5593,27.1176,27.2163,139016.20968204,0
+CTS.US,D,20180316,000000,27.315,28.0467,27.0707,27.948,391160.18882901,0
+CTS.US,D,20180319,000000,27.8503,27.8503,26.7786,27.1176,104587.89422242,0
+CTS.US,D,20180320,000000,27.2163,27.2661,26.8773,27.0239,58324.719943661,0
+CTS.US,D,20180321,000000,27.1176,27.4616,27.0239,27.2163,48034.541400942,0
+CTS.US,D,20180322,000000,26.9262,27.1674,26.63,26.6799,58289.613573742,0
+CTS.US,D,20180323,000000,26.6799,27.0239,26.0478,26.0478,83802.917152317,0
+CTS.US,D,20180326,000000,26.3888,26.7289,26.1954,26.6799,49104.78416389,0
+CTS.US,D,20180327,000000,26.7289,26.974,26.0967,26.1465,95388.019225463,0
+CTS.US,D,20180328,000000,26.1954,26.2891,25.9003,26.1954,104798.53244194,0
+CTS.US,D,20180329,000000,26.2891,26.7786,26.2412,26.5323,113664.39540509,0
+CTS.US,D,20180402,000000,26.4376,26.4376,25.7517,25.9003,70459.487465819,0
+CTS.US,D,20180403,000000,26.0967,26.8286,25.9501,26.8286,107939.04799095,0
+CTS.US,D,20180404,000000,26.3389,27.3629,26.2891,27.315,91630.63460503,0
+CTS.US,D,20180405,000000,27.5104,27.6579,27.2163,27.5593,71798.544718428,0
+CTS.US,D,20180406,000000,27.2661,27.8992,27.0239,27.4616,119841.1104325,0
+CTS.US,D,20180409,000000,27.7058,28.0467,27.315,27.8015,128110.16510704,0
+CTS.US,D,20180410,000000,28.1934,28.3388,27.7586,28.0947,85672.582110268,0
+CTS.US,D,20180411,000000,27.8015,28.2901,27.8015,28.2901,77573.041050472,0
+CTS.US,D,20180412,000000,28.5841,28.6788,28.2411,28.5841,106843.72924948,0
+CTS.US,D,20180413,000000,28.7278,28.8742,28.4625,28.5841,93271.60663894,0
+CTS.US,D,20180416,000000,28.8742,28.9042,28.632,28.7755,86757.870460324,0
+CTS.US,D,20180417,000000,29.0736,29.2182,28.8245,28.9242,91464.130107702,0
+CTS.US,D,20180418,000000,28.9739,29.1235,28.4385,29.0239,102161.54254148,0
+CTS.US,D,20180419,000000,28.8742,29.0736,28.5342,28.5841,58185.297503127,0
+CTS.US,D,20180420,000000,28.4874,28.8992,28.4625,28.7278,64154.383428433,0
+CTS.US,D,20180423,000000,28.7278,28.9739,28.3887,28.5342,72670.185731551,0
+CTS.US,D,20180424,000000,28.632,28.7755,28.3887,28.5342,90635.619777622,0
+CTS.US,D,20180425,000000,28.4874,28.5841,27.998,28.1934,117611.3544231,0
+CTS.US,D,20180426,000000,28.3887,29.2661,28.1444,29.1683,139194.75064907,0
+CTS.US,D,20180427,000000,29.2661,29.2661,28.632,28.9739,113251.14327919,0
+CTS.US,D,20180430,000000,29.2661,29.4605,29.0736,29.2182,175642.18389858,0
+CTS.US,D,20180501,000000,29.2661,29.2661,28.7278,29.1683,140145.63175429,0
+CTS.US,D,20180502,000000,29.2182,30.0956,29.1036,30.0476,91350.78668482,0
+CTS.US,D,20180503,000000,29.9989,30.289,29.7037,29.9509,123146.12440055,0
+CTS.US,D,20180504,000000,29.8034,30.1913,29.7037,29.8522,84084.771150806,0
+CTS.US,D,20180507,000000,29.9509,30.1913,29.8522,29.9509,86574.314297607,0
+CTS.US,D,20180508,000000,30.0476,30.4355,30.0476,30.3377,95601.666562396,0
+CTS.US,D,20180509,000000,30.4854,30.9251,30.4355,30.8273,116196.06619581,0
+CTS.US,D,20180510,000000,30.8273,31.1185,30.8273,31.0238,118768.86159127,0
+CTS.US,D,20180511,000000,31.0238,31.1683,30.3867,30.5332,93375.922709555,0
+CTS.US,D,20180514,000000,30.582,30.582,29.8522,29.9022,114142.84507513,0
+CTS.US,D,20180515,000000,29.8522,30.0956,29.8034,29.9022,96427.167775053,0
+CTS.US,D,20180516,000000,30.0476,30.9738,30.0476,30.9251,321534.22688898,0
+CTS.US,D,20180517,000000,30.9251,31.5601,30.9251,31.263,308897.93979654,0
+CTS.US,D,20180518,000000,31.4115,31.6568,31.1185,31.5601,107790.59819814,0
+CTS.US,D,20180521,000000,31.7545,31.8024,31.2152,31.7047,241841.76413455,0
+CTS.US,D,20180522,000000,31.7047,31.8991,31.4614,31.4614,60162.287649116,0
+CTS.US,D,20180523,000000,31.3617,31.5601,31.1185,31.2152,75020.306437818,0
+CTS.US,D,20180524,000000,31.263,31.4614,30.9251,31.3119,193496.28060005,0
+CTS.US,D,20180525,000000,31.3617,31.6568,31.1683,31.3617,59956.664625307,0
+CTS.US,D,20180529,000000,31.1683,31.7047,31.0726,31.5601,84701.640222233,0
+CTS.US,D,20180530,000000,31.8024,32.1432,31.7047,31.7545,82490.941956501,0
+CTS.US,D,20180531,000000,31.8512,31.8991,31.4614,31.7047,134368.12630482,0
+CTS.US,D,20180601,000000,31.8991,32.2659,31.7545,31.9968,160448.14699779,0
+CTS.US,D,20180604,000000,32.1932,32.6318,32.1932,32.4853,131853.50717951,0
+CTS.US,D,20180605,000000,32.6817,32.7535,32.0945,32.6817,83680.546377173,0
+CTS.US,D,20180606,000000,32.6817,33.1184,32.4853,33.0695,87555.286577047,0
+CTS.US,D,20180607,000000,32.924,32.9977,32.4364,32.582,89515.225057647,0
+CTS.US,D,20180608,000000,32.5351,32.6817,32.3876,32.4364,77311.247834793,0
+CTS.US,D,20180611,000000,32.3876,32.6318,32.0455,32.4364,134200.61876836,0
+CTS.US,D,20180612,000000,32.4853,32.6817,32.1932,32.6318,67440.339652817,0
+CTS.US,D,20180613,000000,32.6318,32.9728,32.3387,32.3387,161745.07660651,0
+CTS.US,D,20180614,000000,32.3876,32.8253,32.3387,32.7783,56387.851363293,0
+CTS.US,D,20180615,000000,32.8253,33.2171,32.4853,33.2171,297451.25712479,0
+CTS.US,D,20180618,000000,32.9728,33.6079,32.6817,33.4125,80569.118963241,0
+CTS.US,D,20180619,000000,33.2171,33.9717,33.0695,33.899,170533.70555585,0
+CTS.US,D,20180620,000000,34.0944,34.7774,33.8261,34.7274,139453.53474733,0
+CTS.US,D,20180621,000000,34.8162,35.0864,34.1323,34.6677,169953.94893261,0
+CTS.US,D,20180622,000000,34.9638,35.4512,34.4273,35.3068,383788.85418523,0
+CTS.US,D,20180625,000000,35.208,35.2578,34.6677,35.0136,254758.90218633,0
+CTS.US,D,20180626,000000,35.0614,35.7942,34.9638,35.4045,365372.05252592,0
+CTS.US,D,20180627,000000,35.4512,36.0365,35.3068,35.3545,275499.74553425,0
+CTS.US,D,20180628,000000,35.4045,35.5959,34.9638,35.1581,282563.14716188,0
+CTS.US,D,20180629,000000,35.208,35.4992,35.1103,35.1581,111871.96446097,0
+CTS.US,D,20180702,000000,35.1581,35.7443,34.6198,35.7443,198144.36397728,0
+CTS.US,D,20180703,000000,35.8939,36.0365,34.6198,35.0614,125228.43365629,0
+CTS.US,D,20180705,000000,35.3545,36.0853,35.0614,35.7942,323810.12269884,0
+CTS.US,D,20180706,000000,35.9896,38.2836,35.8939,37.9427,268571.75419059,0
+CTS.US,D,20180709,000000,37.9905,37.9905,37.3087,37.846,122119.01232064,0
+CTS.US,D,20180710,000000,37.8958,37.9905,36.8181,37.0634,144538.94318981,0
+CTS.US,D,20180711,000000,36.8181,37.1122,36.3784,36.4273,96128.262111176,0
+CTS.US,D,20180712,000000,36.5249,36.8919,36.184,36.6246,198227.61622593,0
+CTS.US,D,20180713,000000,36.867,37.0634,36.4273,36.4771,154524.19783381,0
+CTS.US,D,20180716,000000,36.5249,36.5739,35.9896,36.0853,126767.09569788,0
+CTS.US,D,20180717,000000,35.9896,36.5998,35.7942,36.2817,77855.898088102,0
+CTS.US,D,20180718,000000,36.1342,36.2627,35.5122,36.0365,197391.08158274,0
+CTS.US,D,20180719,000000,36.184,36.9896,36.1342,36.7693,164269.72612322,0
+CTS.US,D,20180720,000000,36.867,37.1122,36.5249,36.6246,107577.95390034,0
+CTS.US,D,20180723,000000,36.5249,36.5749,36.0853,36.1342,297811.34817625,0
+CTS.US,D,20180724,000000,36.1342,36.3296,35.0614,35.1581,266901.69402161,0
+CTS.US,D,20180725,000000,35.2578,35.7942,35.0894,35.6946,185515.09815883,0
+CTS.US,D,20180726,000000,37.0135,37.0135,33.9378,34.8661,245679.39188623,0
+CTS.US,D,20180727,000000,34.8661,35.5959,34.4273,34.526,228536.4499354,0
+CTS.US,D,20180730,000000,34.5719,34.6198,33.9378,34.0346,119639.49956525,0
+CTS.US,D,20180731,000000,34.0346,34.4273,33.7434,34.0834,202523.63286484,0
+CTS.US,D,20180801,000000,34.0834,34.1323,33.4006,34.1323,164205.53161822,0
+CTS.US,D,20180802,000000,34.0346,34.5719,33.548,34.4772,193028.86436057,0
+CTS.US,D,20180803,000000,34.6198,34.8661,33.9857,34.3287,78355.411580088,0
+CTS.US,D,20180806,000000,34.3785,34.8661,33.9857,34.6677,94760.11672349,0
+CTS.US,D,20180807,000000,34.8661,35.208,34.7674,34.9638,94251.57587924,0
+CTS.US,D,20180808,000000,35.0136,35.0136,34.3287,34.9139,80617.264841986,0
+CTS.US,D,20180809,000000,34.8661,35.0136,34.5719,34.6198,72247.906253388,0
+CTS.US,D,20180810,000000,34.3785,34.8162,34.1821,34.5719,74893.923506111,0
+CTS.US,D,20180813,000000,34.5719,34.8661,34.232,34.2808,94341.849401888,0
+CTS.US,D,20180814,000000,34.3785,34.8162,34.1821,34.6198,86316.53323849,0
+CTS.US,D,20180815,000000,34.526,34.7175,33.8203,33.9857,104496.61766063,0
+CTS.US,D,20180816,000000,34.0834,34.3785,33.6218,33.7913,79743.617750584,0
+CTS.US,D,20180817,000000,33.6946,34.1821,33.1064,33.7434,136876.72719529,0
+CTS.US,D,20180820,000000,33.7913,34.3287,33.7434,34.0346,108966.16007084,0
+CTS.US,D,20180821,000000,34.2808,35.0614,34.2808,34.526,137192.68452456,0
+CTS.US,D,20180822,000000,34.526,34.8162,34.1821,34.3785,127982.77913619,0
+CTS.US,D,20180823,000000,34.4772,34.6677,33.888,33.9378,62881.526759098,0
+CTS.US,D,20180824,000000,33.9378,34.3287,33.7714,34.0346,182453.82270193,0
+CTS.US,D,20180827,000000,34.2808,35.5959,34.0346,35.5469,164227.59847932,0
+CTS.US,D,20180828,000000,35.5959,36.0853,35.4512,35.7443,110779.65483693,0
+CTS.US,D,20180829,000000,35.844,35.8939,35.4512,35.7942,84482.977689598,0
+CTS.US,D,20180830,000000,35.7443,35.8939,35.0136,35.5959,107964.12396945,0
+CTS.US,D,20180831,000000,35.4992,36.184,35.3545,36.0853,123007.70499916,0
+CTS.US,D,20180904,000000,36.0853,36.2289,35.218,35.9896,147629.30678179,0
+CTS.US,D,20180905,000000,35.9427,36.0365,35.5469,35.844,84136.929186114,0
+CTS.US,D,20180906,000000,35.7942,35.8939,35.208,35.4512,79703.496184962,0
+CTS.US,D,20180907,000000,35.3068,35.7942,35.1382,35.4512,75237.965931313,0
+CTS.US,D,20180910,000000,35.5469,35.5959,35.0505,35.3545,89068.87264011,0
+CTS.US,D,20180911,000000,35.208,35.6456,35.0614,35.3545,117558.19334865,0
+CTS.US,D,20180912,000000,35.3068,35.4992,34.7175,35.3545,154965.53505565,0
+CTS.US,D,20180913,000000,35.5959,35.5959,35.0136,35.1103,68288.910765707,0
+CTS.US,D,20180914,000000,35.0614,35.6456,34.8162,35.3545,74792.616552918,0
+CTS.US,D,20180917,000000,35.4045,35.5469,34.8661,35.3545,202685.12216646,0
+CTS.US,D,20180918,000000,35.3545,36.2329,35.208,35.7942,123574.42211355,0
+CTS.US,D,20180919,000000,35.6946,35.6946,34.9139,35.0136,160950.66960721,0
+CTS.US,D,20180920,000000,35.1103,35.8939,35.1103,35.7942,72674.197888113,0
+CTS.US,D,20180921,000000,35.7443,35.9427,35.2578,35.5959,342274.06719775,0
+CTS.US,D,20180924,000000,35.4992,35.6946,35.208,35.4045,83018.540544422,0
+CTS.US,D,20180925,000000,35.4512,35.7443,35.208,35.208,133708.12655035,0
+CTS.US,D,20180926,000000,35.0614,35.1103,34.0346,34.1821,222057.82012669,0
+CTS.US,D,20180927,000000,34.2221,34.4672,33.1452,33.2429,219965.48047955,0
+CTS.US,D,20180928,000000,32.9997,33.7813,32.6079,33.537,451606.3365549,0
+CTS.US,D,20181001,000000,33.576,33.7036,32.6677,32.6876,208837.76425449,0
+CTS.US,D,20181002,000000,32.4803,32.7445,32.0306,32.228,139856.75648181,0
+CTS.US,D,20181003,000000,32.3736,32.8412,31.9509,32.7744,184202.11992388,0
+CTS.US,D,20181004,000000,32.578,32.7156,31.9309,32.1982,150214.13864695,0
+CTS.US,D,20181005,000000,32.1482,32.3536,31.3647,31.5242,265836.46645437,0
+CTS.US,D,20181008,000000,31.3747,31.4814,30.8044,30.9858,297748.15671039,0
+CTS.US,D,20181009,000000,30.8393,30.9509,30.5631,30.6319,195680.89984812,0
+CTS.US,D,20181010,000000,30.4176,30.583,30.0277,30.1333,312331.34277458,0
+CTS.US,D,20181011,000000,30.0666,30.5243,29.9211,29.9589,190479.13886533,0
+CTS.US,D,20181012,000000,30.4864,30.4864,29.4775,29.5562,186605.40170459,0
+CTS.US,D,20181015,000000,29.4106,29.9211,29.2262,29.4006,221316.57420185,0
+CTS.US,D,20181016,000000,29.5562,30.0866,29.1713,30.0476,175475.67940125,0
+CTS.US,D,20181017,000000,29.9499,30.1254,29.7685,29.8612,148923.22727308,0
+CTS.US,D,20181018,000000,29.6928,29.9111,28.8612,29.1304,119974.51463819,0
+CTS.US,D,20181019,000000,29.1394,29.2162,28.1195,28.2381,174838.74954701,0
+CTS.US,D,20181022,000000,28.306,28.6001,28.1694,28.3748,125604.57333399,0
+CTS.US,D,20181023,000000,27.8643,28.4345,27.3379,28.2381,344571.02682957,0
+CTS.US,D,20181024,000000,28.1594,28.1784,26.8993,26.949,176514.82795085,0
+CTS.US,D,20181025,000000,27.0587,27.9242,26.2702,26.3599,223855.26626653,0
+CTS.US,D,20181026,000000,26.0578,27.3768,25.9591,26.8693,304080.34280457,0
+CTS.US,D,20181029,000000,27.007,27.4656,25.9202,26.1575,236383.22513178,0
+CTS.US,D,20181030,000000,25.998,26.642,25.9591,26.1964,214050.55866783,0
+CTS.US,D,20181031,000000,26.3798,26.6919,26.0578,26.0977,178097.6237146,0
+CTS.US,D,20181101,000000,26.3399,27.1305,26.2223,26.8206,200721.17152931,0
+CTS.US,D,20181102,000000,26.8793,27.4456,26.7806,27.1993,205679.19400095,0
+CTS.US,D,20181105,000000,27.2193,27.4167,26.2702,26.5343,213384.54067852,0
+CTS.US,D,20181106,000000,26.5343,27.3867,26.5343,27.3379,128104.1468722,0
+CTS.US,D,20181107,000000,27.4656,27.6221,27.1704,27.5722,123807.12719416,0
+CTS.US,D,20181108,000000,27.4556,28.2282,27.4556,28.2083,151709.67000547,0
+CTS.US,D,20181109,000000,27.963,28.2471,27.3379,27.3379,128911.59338033,0
+CTS.US,D,20181112,000000,27.2592,27.2592,26.6919,26.7109,116433.78647211,0
+CTS.US,D,20181113,000000,26.6919,27.1106,26.3798,26.7706,198972.87430735,0
+CTS.US,D,20181114,000000,27.0368,27.1804,26.33,26.3699,202725.24373208,0
+CTS.US,D,20181115,000000,26.2243,27.2691,26.2243,27.1704,253922.36754312,0
+CTS.US,D,20181116,000000,26.959,27.7965,26.9193,27.5343,218081.77297364,0
+CTS.US,D,20181119,000000,27.4456,27.8643,27.0169,27.0368,167457.38451183,0
+CTS.US,D,20181120,000000,26.7109,27.7288,26.5264,27.5821,281457.79802902,0
+CTS.US,D,20181121,000000,27.7676,28.4345,27.6799,28.3448,136069.28068716,0
+CTS.US,D,20181123,000000,28.1195,28.7925,28.0997,28.1694,55735.875921948,0
+CTS.US,D,20181126,000000,28.5214,28.7248,28.2331,28.2761,135692.13797033,0
+CTS.US,D,20181127,000000,28.0218,28.5114,27.7576,27.8364,66646.935692655,0
+CTS.US,D,20181128,000000,27.993,28.7535,27.4656,28.7436,155100.94533962,0
+CTS.US,D,20181129,000000,28.5701,28.9709,28.316,28.3548,94472.244490158,0
+CTS.US,D,20181130,000000,28.2471,28.6569,28.0897,28.3648,163449.24010627,0
+CTS.US,D,20181203,000000,28.7347,29.1484,28.2861,29.1484,169518.62994563,0
+CTS.US,D,20181204,000000,29.0307,29.0597,27.5244,27.6121,116290.35187502,0
+CTS.US,D,20181206,000000,27.2093,27.6121,26.5264,27.4267,299234.66071666,0
+CTS.US,D,20181207,000000,27.4167,27.7476,26.7606,26.9391,119875.21376328,0
+CTS.US,D,20181210,000000,27.1007,27.3768,26.632,26.8206,158822.220551,0
+CTS.US,D,20181211,000000,27.2592,27.298,26.6222,26.7906,92573.491397129,0
+CTS.US,D,20181212,000000,27.2293,27.7965,26.8364,27.0737,126907.52117754,0
+CTS.US,D,20181213,000000,27.2293,27.4167,26.6132,26.7606,146765.6900818,0
+CTS.US,D,20181214,000000,26.4586,26.8106,25.9791,26.1176,127837.33846081,0
+CTS.US,D,20181217,000000,25.9691,26.7506,25.7816,26.0378,131229.6168341,0
+CTS.US,D,20181218,000000,26.3399,26.6919,26.008,26.0179,139562.86601363,0
+CTS.US,D,20181219,000000,26.1575,26.2512,25.1376,25.3758,165555.62230139,0
+CTS.US,D,20181220,000000,25.3261,25.5583,24.4936,24.8624,116952.35770776,0
+CTS.US,D,20181221,000000,24.7737,24.9411,23.8535,23.9123,639460.52198945,0
+CTS.US,D,20181224,000000,23.9412,24.3849,23.6063,23.6063,110514.85250383,0
+CTS.US,D,20181226,000000,23.8176,24.7357,23.5365,24.688,166267.78009117,0
+CTS.US,D,20181227,000000,24.1796,24.659,23.8166,24.5633,155272.46503265,0
+CTS.US,D,20181228,000000,24.668,25.6959,24.4537,25.2373,170387.26184133,0
+CTS.US,D,20181231,000000,25.4417,25.6959,25.0798,25.3569,143857.8796134,0
+CTS.US,D,20190102,000000,24.8324,25.5195,24.8324,25.3071,245888.02402745,0
+CTS.US,D,20190103,000000,25.0798,25.4417,24.4736,24.5833,127584.5725974,0
+CTS.US,D,20190104,000000,24.8824,25.2971,24.6302,25.0398,199687.03817541,0
+CTS.US,D,20190107,000000,25.0997,25.657,24.7357,25.5195,251568.2346803,0
+CTS.US,D,20190108,000000,25.7737,26.2931,25.4895,26.2732,186946.43501237,0
+CTS.US,D,20190109,000000,26.4118,26.991,26.4118,26.7139,108294.12384669,0
+CTS.US,D,20190110,000000,26.5005,27.001,26.5005,26.953,103718.25928758,0
+CTS.US,D,20190111,000000,26.8036,27.1545,26.7836,27.001,153151.03725043,0
+CTS.US,D,20190114,000000,26.8733,27.1445,26.635,26.981,92804.190399452,0
+CTS.US,D,20190115,000000,27.001,27.0388,26.3629,26.991,144908.06159352,0
+CTS.US,D,20190116,000000,26.9331,27.3519,26.9331,27.2133,77209.9408816,0
+CTS.US,D,20190117,000000,27.0677,27.3509,26.8633,27.011,184786.8917428,0
+CTS.US,D,20190118,000000,27.0677,27.3907,27.0677,27.2432,128802.26211401,0
+CTS.US,D,20190122,000000,26.9233,27.2233,26.6849,26.8533,182429.74976255,0
+CTS.US,D,20190123,000000,26.9431,27.2731,26.635,26.635,155936.47694369,0
+CTS.US,D,20190124,000000,26.6162,27.5493,26.6162,27.3609,231621.79833168,0
+CTS.US,D,20190125,000000,27.5971,27.978,27.4207,27.7716,81038.54128101,0
+CTS.US,D,20190128,000000,27.4894,28.0268,27.1934,27.302,117331.50650289,0
+CTS.US,D,20190129,000000,27.4994,27.5493,26.9133,26.9331,104295.00679339,0
+CTS.US,D,20190130,000000,27.0577,27.5293,26.7936,27.4007,268941.87563345,0
+CTS.US,D,20190131,000000,27.4107,27.998,27.3419,27.7816,226646.72419464,0
+CTS.US,D,20190201,000000,27.8413,27.948,27.3519,27.4207,110522.87681695,0
+CTS.US,D,20190204,000000,27.3808,27.958,27.322,27.7816,147172.92397285,0
+CTS.US,D,20190205,000000,28.0767,29.1534,28.0467,28.7605,266162.45417503,0
+CTS.US,D,20190206,000000,28.7895,29.4943,28.4974,28.5274,172657.13941636,0
+CTS.US,D,20190207,000000,28.2921,28.6918,28.1057,28.1944,129940.71153852,0
+CTS.US,D,20190208,000000,27.998,28.4974,27.998,28.2721,146208.00031967,0
+CTS.US,D,20190211,000000,28.4894,29.0776,28.2921,28.9779,166029.05677572,0
+CTS.US,D,20190212,000000,29.1374,29.6808,28.9579,29.6609,147558.09100281,0
+CTS.US,D,20190213,000000,29.5841,29.939,29.3887,29.6908,175716.40879497,0
+CTS.US,D,20190214,000000,29.6908,30.298,29.6908,30.1323,195296.73585731,0
+CTS.US,D,20190215,000000,30.3577,30.8094,30.23,30.7894,576000.24164626,0
+CTS.US,D,20190219,000000,30.603,30.7117,29.5442,29.7007,193500.2927566,0
+CTS.US,D,20190220,000000,29.7007,30.8493,29.7007,30.3577,212025.4226431,0
+CTS.US,D,20190221,000000,30.3477,30.3867,29.9979,30.3278,92999.783031856,0
+CTS.US,D,20190222,000000,30.4654,30.9958,30.4266,30.9858,131284.78398682,0
+CTS.US,D,20190225,000000,31.1902,31.6328,31.1902,31.267,123419.95408591,0
+CTS.US,D,20190226,000000,31.3059,31.4953,31.1553,31.3557,121460.01560532,0
+CTS.US,D,20190227,000000,31.1015,31.4255,30.937,31.3158,99232.668251123,0
+CTS.US,D,20190228,000000,31.267,31.4854,31.0108,31.4554,196492.35851282,0
+CTS.US,D,20190301,000000,31.6229,31.6887,31.229,31.4654,130794.29784711,0
+CTS.US,D,20190304,000000,31.4654,31.4654,30.8493,30.8881,218691.62077107,0
+CTS.US,D,20190305,000000,30.937,31.0835,30.279,30.288,54387.791317072,0
+CTS.US,D,20190306,000000,30.3278,30.4166,29.5742,29.613,104919.90017794,0
+CTS.US,D,20190307,000000,29.603,29.6329,29.2033,29.5143,113782.75402369,0
+CTS.US,D,20190308,000000,29.3598,29.7805,29.3598,29.5841,74851.795862208,0
+CTS.US,D,20190311,000000,29.6519,30.3327,29.603,30.3179,87317.566300741,0
+CTS.US,D,20190312,000000,30.3667,30.5531,29.9779,30.3079,83036.59524895,0
+CTS.US,D,20190313,000000,30.4554,30.8194,30.24,30.3867,79175.897597043,0
+CTS.US,D,20190314,000000,30.3577,30.4754,30.0946,30.298,73199.790397753,0
+CTS.US,D,20190315,000000,30.298,30.9519,30.0168,30.2103,305835.6613005,0
+CTS.US,D,20190318,000000,30.1523,30.5233,30.0069,30.3577,229741.09994317,0
+CTS.US,D,20190319,000000,30.5432,30.6518,30.1823,30.279,56522.258608125,0
+CTS.US,D,20190320,000000,30.288,30.6518,29.8782,30.0756,95691.940085044,0
+CTS.US,D,20190321,000000,30.0946,30.8891,30.0946,30.583,105851.7235395,0
+CTS.US,D,20190322,000000,30.288,30.5432,28.7387,28.7585,138952.01517706,0
+CTS.US,D,20190325,000000,28.4565,30.1823,28.3478,28.8562,199671.99258831,0
+CTS.US,D,20190326,000000,29.0557,29.5233,28.9162,29.0159,187556.28280982,0
+CTS.US,D,20190327,000000,28.9559,29.1156,28.4665,28.4864,198303.84720062,0
+CTS.US,D,20190328,000000,28.5342,29.0656,28.4954,28.7297,172011.18220985,0
+CTS.US,D,20190329,000000,29.0557,29.0656,28.7098,28.7975,140910.95061851,0
+CTS.US,D,20190401,000000,29.1255,29.5632,28.9859,29.1813,183805.91946337,0
+CTS.US,D,20190402,000000,29.2601,29.29,28.8962,29.1614,179698.47418289,0
+CTS.US,D,20190403,000000,29.4933,29.8194,29.2501,29.6997,254715.77150329,0
+CTS.US,D,20190404,000000,29.7097,30.1283,29.5133,29.6509,104035.21965599,0
+CTS.US,D,20190405,000000,29.6997,30.1046,29.612,30.0656,110829.80679395,0
+CTS.US,D,20190408,000000,30.0366,30.2103,29.9479,30.1323,64241.64783366,0
+CTS.US,D,20190409,000000,30.0756,30.1423,29.6559,29.7097,112746.61459151,0
+CTS.US,D,20190410,000000,29.7097,30.4066,29.6898,30.269,122037.76615026,0
+CTS.US,D,20190411,000000,30.0366,30.274,29.8782,29.938,51817.001999889,0
+CTS.US,D,20190412,000000,30.1244,30.1723,29.8383,30.0168,59942.622077339,0
+CTS.US,D,20190415,000000,30.0656,30.1423,29.593,29.938,46564.086020922,0
+CTS.US,D,20190416,000000,30.1723,30.3617,30.0856,30.0856,88913.401573328,0
+CTS.US,D,20190417,000000,30.3767,30.8204,30.2202,30.7117,114709.56218953,0
+CTS.US,D,20190418,000000,30.622,31.1613,30.622,31.1215,94494.311351248,0
+CTS.US,D,20190422,000000,31.0845,31.0845,30.0556,30.3967,134933.84038008,0
+CTS.US,D,20190423,000000,30.583,31.268,30.4305,31.0168,220243.32232148,0
+CTS.US,D,20190424,000000,30.9668,31.3767,30.4554,30.5332,184777.86439055,0
+CTS.US,D,20190425,000000,30.3967,30.3967,27.5553,29.3,307287.05893685,0
+CTS.US,D,20190426,000000,29.1614,30.1244,28.8165,29.4266,243102.5843342,0
+CTS.US,D,20190429,000000,29.4645,29.7595,29.3588,29.4076,101737.25698503,0
+CTS.US,D,20190430,000000,29.4076,29.4645,28.9959,29.3688,184452.87970901,0
+CTS.US,D,20190501,000000,29.5831,29.8483,29.2601,29.3388,272242.87744495,0
+CTS.US,D,20190502,000000,29.3099,29.6509,28.8962,29.2301,90299.601665544,0
+CTS.US,D,20190503,000000,29.4565,29.7695,29.4076,29.6997,82298.358441519,0
+CTS.US,D,20190506,000000,29.1813,29.9231,29.0856,29.8782,114274.24320254,0
+CTS.US,D,20190507,000000,29.5532,29.622,28.6231,28.8463,152661.55414985,0
+CTS.US,D,20190508,000000,28.8364,28.9262,27.985,28.0537,223585.44873773,0
+CTS.US,D,20190509,000000,27.6809,28.1125,27.4167,28.0139,143407.5150393,0
+CTS.US,D,20190510,000000,27.8963,28.0837,27.4556,27.8963,100454.36992429,0
+CTS.US,D,20190513,000000,27.308,27.4067,26.6599,26.7089,188839.16987057,0
+CTS.US,D,20190514,000000,26.7289,26.9282,26.3878,26.6499,256366.7739286,0
+CTS.US,D,20190515,000000,26.6499,27.2592,26.5055,27.1305,159326.74923868,0
+CTS.US,D,20190516,000000,27.1305,27.3379,26.6699,26.9282,145705.47771026,0
+CTS.US,D,20190517,000000,26.5523,26.8983,26.3579,26.4955,689498.13255404,0
+CTS.US,D,20190520,000000,26.2782,27.1505,26.0239,27.0368,123672.71994932,0
+CTS.US,D,20190521,000000,27.2193,27.6629,27.2193,27.3768,184979.47525779,0
+CTS.US,D,20190522,000000,27.6031,28.2113,27.6031,27.8383,113785.7631411,0
+CTS.US,D,20190523,000000,27.3768,27.3768,26.6012,26.958,168971.97361404,0
+CTS.US,D,20190524,000000,27.1894,27.3379,26.8783,26.8883,72519.729860471,0
+CTS.US,D,20190528,000000,26.9381,27.0368,26.7586,26.8483,133730.19341145,0
+CTS.US,D,20190529,000000,26.5712,26.8583,26.5423,26.6012,137803.53536115,0
+CTS.US,D,20190530,000000,26.6112,26.9381,26.4466,26.6699,77638.238594606,0
+CTS.US,D,20190531,000000,26.2881,26.2981,25.8176,25.9461,107554.88400012,0
+CTS.US,D,20190603,000000,25.8664,26.2981,25.8076,25.9262,114847.98159092,0
+CTS.US,D,20190604,000000,26.3081,27.1704,26.1136,27.1604,145945.20406484,0
+CTS.US,D,20190605,000000,27.3479,27.3479,26.5423,26.7387,72682.222201238,0
+CTS.US,D,20190606,000000,26.6012,26.8286,26.1236,26.7289,88781.000406777,0
+CTS.US,D,20190607,000000,26.8583,27.2293,26.8483,27.0269,63507.42318279,0
+CTS.US,D,20190610,000000,27.2193,27.7596,27.1604,27.6031,364146.33869619,0
+CTS.US,D,20190611,000000,27.8285,27.95,27.4556,27.5732,85206.168909922,0
+CTS.US,D,20190612,000000,27.5154,27.6629,27.0927,27.1505,55948.520219741,0
+CTS.US,D,20190613,000000,27.3479,27.5154,26.9183,27.5154,96863.489801185,0
+CTS.US,D,20190614,000000,27.3479,27.4356,26.8983,26.967,88492.125134304,0
+CTS.US,D,20190617,000000,26.997,27.2293,26.7886,26.9183,76867.904534678,0
+CTS.US,D,20190618,000000,27.1604,27.7686,26.9282,27.3867,58508.276106378,0
+CTS.US,D,20190619,000000,27.3867,27.5553,27.2293,27.4267,106680.23386957,0
+CTS.US,D,20190620,000000,27.7995,27.9072,27.4456,27.8393,83691.579807718,0
+CTS.US,D,20190621,000000,27.6031,28.0347,27.4556,27.5054,223098.97475457,0
+CTS.US,D,20190624,000000,27.5154,27.653,27.1993,27.2193,121960.53213644,0
+CTS.US,D,20190625,000000,27.1804,27.3768,26.947,26.966,224433.01681148,0
+CTS.US,D,20190626,000000,27.1604,27.4067,26.8973,26.947,145399.55077239,0
+CTS.US,D,20190627,000000,27.0259,27.308,26.9173,27.1106,157462.09947643,0
+CTS.US,D,20190628,000000,27.0927,27.2592,26.966,27.0827,405443.46619019,0
+CTS.US,D,20190701,000000,27.7496,27.8095,27.3579,27.5054,287417.85660206,0
+CTS.US,D,20190702,000000,27.5453,27.643,27.1305,27.3579,104174.64209652,0
+CTS.US,D,20190703,000000,27.5453,27.8873,27.1704,27.4656,193457.16207357,0
+CTS.US,D,20190705,000000,27.328,27.4754,27.1007,27.4267,60356.877242379,0
+CTS.US,D,20190708,000000,27.298,27.3669,26.7476,26.7876,194682.8759033,0
+CTS.US,D,20190709,000000,26.639,26.8973,26.5463,26.7876,180400.60158127,0
+CTS.US,D,20190710,000000,26.957,27.2043,26.7079,26.7976,167392.18696769,0
+CTS.US,D,20190711,000000,26.8473,26.9173,26.4745,26.639,76979.241879277,0
+CTS.US,D,20190712,000000,26.6889,27.2093,26.639,27.1007,80477.842401452,0
+CTS.US,D,20190715,000000,27.1993,27.5353,27.0159,27.4954,115045.58030161,0
+CTS.US,D,20190716,000000,27.4556,27.8195,27.298,27.3579,124871.35172227,0
+CTS.US,D,20190717,000000,27.4267,27.5633,27.1106,27.2691,118567.25072402,0
+CTS.US,D,20190718,000000,27.653,27.6908,27.0927,27.653,94740.055940679,0
+CTS.US,D,20190719,000000,27.6231,28.0937,27.6231,27.8773,146865.99399586,0
+CTS.US,D,20190722,000000,28.0447,28.4485,27.8972,28.2511,84849.086975892,0
+CTS.US,D,20190723,000000,28.3788,28.7218,28.1534,28.4385,125612.59764711,0
+CTS.US,D,20190724,000000,28.3688,30.0896,28.3688,30.0009,146869.00311326,0
+CTS.US,D,20190725,000000,30.5282,31.1115,29.9121,31.0218,155050.79338259,0
+CTS.US,D,20190726,000000,31.236,31.8651,31.236,31.7375,142615.11411828,0
+CTS.US,D,20190729,000000,31.6778,31.7764,30.627,31.1075,260441.11891744,0
+CTS.US,D,20190730,000000,30.8651,32.1992,30.8651,31.9618,179847.92701483,0
+CTS.US,D,20190731,000000,31.9618,32.1195,30.7954,30.9519,187226.28293258,0
+CTS.US,D,20190801,000000,31.0118,31.8552,30.9718,31.3527,251845.07348308,0
+CTS.US,D,20190802,000000,31.0218,31.0706,28.8582,29.1275,183291.36038427,0
+CTS.US,D,20190805,000000,28.3987,28.7795,28.2024,28.6628,137286.97020377,0
+CTS.US,D,20190806,000000,28.9182,29.2142,28.3887,28.8483,147103.71427216,0
+CTS.US,D,20190807,000000,28.5761,28.7995,28.2801,28.4286,111266.12882009,0
+CTS.US,D,20190808,000000,28.6718,29.1743,28.5761,29.0676,84058.692133152,0
+CTS.US,D,20190809,000000,28.9679,29.1374,28.5274,28.5562,112585.12528989,0
+CTS.US,D,20190812,000000,28.32,28.6151,28.315,28.5074,42288.130164833,0
+CTS.US,D,20190813,000000,28.3388,29.1644,28.3388,28.9979,141280.06902223,0
+CTS.US,D,20190814,000000,28.3987,28.5174,27.643,27.8583,80592.188863474,0
+CTS.US,D,20190815,000000,27.9172,27.996,27.1704,27.1804,94613.673008973,0
+CTS.US,D,20190816,000000,27.3867,27.9272,27.3867,27.8195,259518.32290816,0
+CTS.US,D,20190819,000000,28.2701,29.1993,28.2123,28.5761,118414.78877466,0
+CTS.US,D,20190820,000000,28.4485,28.5362,28.1434,28.1634,105046.28310965,0
+CTS.US,D,20190821,000000,28.5961,28.8384,28.4087,28.7018,78451.703337578,0
+CTS.US,D,20190822,000000,28.8782,28.9879,28.4385,28.7118,65157.422568966,0
+CTS.US,D,20190823,000000,28.6151,28.7605,27.6131,27.6629,105284.00338595,0
+CTS.US,D,20190826,000000,27.986,27.986,27.5732,27.7208,66970.917335048,0
+CTS.US,D,20190827,000000,27.986,28.0347,27.2691,27.3379,112896.06742345,0
+CTS.US,D,20190828,000000,27.2492,27.996,27.1305,27.6908,67404.230243757,0
+CTS.US,D,20190829,000000,27.996,28.5462,27.966,28.3,63328.882215776,0
+CTS.US,D,20190830,000000,28.5362,28.5362,27.9072,28.0149,55451.012806037,0
+CTS.US,D,20190903,000000,27.7407,27.8673,27.3669,27.6131,102788.44200431,0
+CTS.US,D,20190904,000000,27.976,28.1534,27.7596,27.966,47937.24660431,0
+CTS.US,D,20190905,000000,28.4784,29.3718,28.4087,28.8582,82770.789876709,0
+CTS.US,D,20190906,000000,29.0079,29.0079,28.4585,28.4884,57294.598746335,0
+CTS.US,D,20190909,000000,28.6061,29.6728,28.4974,29.6539,116760.77723192,0
+CTS.US,D,20190910,000000,29.6539,31.0218,29.293,30.8651,137669.12811631,0
+CTS.US,D,20190911,000000,31.1463,32.1992,30.8701,32.1792,134238.7342557,0
+CTS.US,D,20190912,000000,32.4434,32.8552,31.601,32.6717,157782.06896226,0
+CTS.US,D,20190913,000000,32.875,33.3966,32.582,32.8073,172219.81435108,0
+CTS.US,D,20190916,000000,32.582,32.925,32.4046,32.5331,311341.34314288,0
+CTS.US,D,20190917,000000,32.3257,32.4344,31.9031,32.3059,88568.356108985,0
+CTS.US,D,20190918,000000,32.4145,32.4145,31.3727,31.7077,82485.926760798,0
+CTS.US,D,20190919,000000,31.9419,32.3059,31.6199,31.8064,187037.71157416,0
+CTS.US,D,20190920,000000,31.8651,32.0715,31.2162,31.6498,383899.1884907,0
+CTS.US,D,20190923,000000,31.4924,31.8941,31.1265,31.8064,116462.87460719,0
+CTS.US,D,20190924,000000,31.9319,32.2192,31.4824,31.6778,127288.67605095,0
+CTS.US,D,20190925,000000,31.592,32.4933,31.592,32.3059,93801.211305141,0
+CTS.US,D,20190926,000000,32.0515,32.2669,31.6668,31.8931,81111.76313827,0
+CTS.US,D,20190927,000000,32.0118,32.3746,31.8253,32.1392,136162.56332724,0
+CTS.US,D,20190930,000000,32.0515,32.3746,31.7166,31.8153,131377.06358775,0
+CTS.US,D,20191001,000000,31.8442,32.3159,30.9121,31.1065,106631.08495168,0
+CTS.US,D,20191002,000000,30.7536,30.9798,30.3687,30.9698,190016.73782154,0
+CTS.US,D,20191003,000000,30.8631,31.0775,30.4674,30.6847,122001.6567412,0
+CTS.US,D,20191004,000000,30.8333,31.1353,30.7635,31.1065,100249.74993962,0
+CTS.US,D,20191007,000000,30.9798,31.4734,30.8731,31.0586,101584.79503567,0
+CTS.US,D,20191008,000000,30.7336,30.7834,30.3497,30.5461,68677.086913093,0
+CTS.US,D,20191009,000000,30.8433,30.9211,30.6449,30.7635,55817.122092331,0
+CTS.US,D,20191010,000000,30.9211,31.0735,30.6947,30.8134,72791.553467555,0
+CTS.US,D,20191011,000000,30.9599,31.6578,30.9599,31.3119,88628.538457417,0
+CTS.US,D,20191014,000000,31.1255,31.1653,30.8533,31.1353,33291.872113402,0
+CTS.US,D,20191015,000000,31.273,32.0715,31.254,31.8054,175154.70687628,0
+CTS.US,D,20191016,000000,31.7565,32.7006,31.6578,32.4633,104447.46874276,0
+CTS.US,D,20191017,000000,32.7495,33.4373,32.7495,33.3776,178407.56280903,0
+CTS.US,D,20191018,000000,33.1812,33.3586,32.6019,33.0346,124642.65879822,0
+CTS.US,D,20191021,000000,33.3296,33.7136,33.0934,33.1323,89605.498580294,0
+CTS.US,D,20191022,000000,33.1323,33.4963,32.8612,33.2799,67538.637488589,0
+CTS.US,D,20191023,000000,33.2201,33.2799,32.896,33.2011,62859.459898007,0
+CTS.US,D,20191024,000000,30.0277,30.4674,27.2233,27.4994,442289.10597849,0
+CTS.US,D,20191025,000000,27.5293,27.8923,26.632,27.4207,360092.05449016,0
+CTS.US,D,20191028,000000,27.4596,27.8035,26.4775,26.5165,129836.3954679,0
+CTS.US,D,20191029,000000,26.329,26.8305,26.2312,26.7209,167360.0897152,0
+CTS.US,D,20191030,000000,26.8006,27.1844,26.2991,27.1644,123849.25483807,0
+CTS.US,D,20191031,000000,27.1545,27.1644,25.9561,26.2312,171628.02125817,0
+CTS.US,D,20191101,000000,26.5343,26.6619,26.1925,26.3988,204898.82954962,0
+CTS.US,D,20191104,000000,26.7906,26.8703,26.1136,26.2113,232193.53064178,0
+CTS.US,D,20191105,000000,26.329,27.1345,26.319,27.0289,329488.32727339,0
+CTS.US,D,20191106,000000,27.0378,27.0567,26.2312,26.2692,148940.27893848,0
+CTS.US,D,20191107,000000,26.7706,27.8135,26.6032,27.3419,197740.13920364,0
+CTS.US,D,20191108,000000,27.1934,27.7536,26.9301,26.989,110862.90708559,0
+CTS.US,D,20191111,000000,26.7606,27.0289,26.642,26.7706,86766.897812589,0
+CTS.US,D,20191112,000000,26.9103,27.1495,26.6819,26.7506,65730.157918209,0
+CTS.US,D,20191113,000000,26.5165,26.8006,26.3788,26.6032,88907.383338485,0
+CTS.US,D,20191114,000000,26.5165,26.8305,26.4287,26.4287,52498.06557631,0
+CTS.US,D,20191115,000000,26.6819,26.6819,26.0838,26.3689,90656.683599573,0
+CTS.US,D,20191118,000000,26.319,26.3489,26.0838,26.1635,61408.062261656,0
+CTS.US,D,20191119,000000,26.2891,26.5343,26.0738,26.319,69575.809983009,0
+CTS.US,D,20191120,000000,26.1236,26.4775,25.9262,25.994,150361.5854006,0
+CTS.US,D,20191121,000000,26.1535,26.3888,26.0239,26.0538,121447.97913563,0
+CTS.US,D,20191122,000000,26.2692,26.5882,26.0338,26.4386,205500.65303394,0
+CTS.US,D,20191125,000000,26.6919,27.6171,26.4825,27.4296,136551.74251376,0
+CTS.US,D,20191126,000000,27.3708,27.3708,26.8354,26.8803,124477.15734003,0
+CTS.US,D,20191127,000000,27.1445,27.2033,26.8403,27.0957,63832.407864323,0
+CTS.US,D,20191129,000000,27.0567,27.2532,26.8106,26.9203,58193.321816251,0
+CTS.US,D,20191202,000000,27.0189,27.2033,26.5632,26.7209,103004.09541952,0
+CTS.US,D,20191203,000000,26.3589,26.5165,26.1435,26.2402,159684.83421185,0
+CTS.US,D,20191204,000000,26.4875,26.9203,26.4875,26.6919,125837.27841459,0
+CTS.US,D,20191205,000000,26.8206,26.9203,26.637,26.7109,145169.85480921,0
+CTS.US,D,20191206,000000,26.96,27.4207,26.96,27.302,125513.29677221,0
+CTS.US,D,20191209,000000,27.2432,27.3808,26.999,27.0567,95457.22892616,0
+CTS.US,D,20191210,000000,27.1445,27.3609,26.999,27.322,81443.769093786,0
+CTS.US,D,20191211,000000,27.4007,27.637,27.3609,27.5871,84056.686054871,0
+CTS.US,D,20191212,000000,27.637,28.3438,27.6171,28.2172,101434.33916459,0
+CTS.US,D,20191213,000000,28.0397,28.2561,27.6271,28.1584,82884.133299589,0
+CTS.US,D,20191216,000000,28.4237,28.6201,28.2461,28.315,156786.05109571,0
+CTS.US,D,20191217,000000,28.5124,28.5124,28.1974,28.3438,87735.833622344,0
+CTS.US,D,20191218,000000,28.4435,28.4435,28.0747,28.2272,69960.977012974,0
+CTS.US,D,20191219,000000,28.2073,28.4335,28.1434,28.3937,82710.607528277,0
+CTS.US,D,20191220,000000,28.3937,28.7855,28.3937,28.6011,567805.41186812,0
+CTS.US,D,20191223,000000,28.5412,29.0886,28.305,28.8842,139378.30681177,0
+CTS.US,D,20191224,000000,29.0139,29.1036,28.8742,29.1036,41212.872206183,0
+CTS.US,D,20191226,000000,29.1235,29.3678,29.0836,29.3678,48636.364885262,0
+CTS.US,D,20191227,000000,29.4256,29.4505,28.944,29.1036,144904.04943697,0
+CTS.US,D,20191230,000000,29.1514,29.4943,29.0287,29.3867,72534.775447579,0
+CTS.US,D,20191231,000000,29.3378,29.6708,29.3378,29.5442,121029.71181403,0
+CTS.US,D,20200102,000000,29.7207,29.9789,29.4893,29.9499,81405.653606445,0
+CTS.US,D,20200103,000000,29.5742,29.8303,29.4795,29.7306,138768.45901434,0
+CTS.US,D,20200106,000000,29.3478,29.7356,29.2391,29.5342,169951.94285434,0
+CTS.US,D,20200107,000000,29.4355,29.6419,29.289,29.594,131333.93290471,0
+CTS.US,D,20200108,000000,29.613,29.9989,29.613,29.7805,116571.20283436,0
+CTS.US,D,20200109,000000,29.8902,29.8902,29.594,29.6908,129972.80879101,0
+CTS.US,D,20200110,000000,29.594,29.7805,29.279,29.4555,109630.17198188,0
+CTS.US,D,20200113,000000,29.4166,29.5143,29.2391,29.4355,126462.17179914,0
+CTS.US,D,20200114,000000,29.3678,29.7007,29.1514,29.3279,128147.27755523,0
+CTS.US,D,20200115,000000,29.3089,29.4844,29.1853,29.299,100561.69511233,0
+CTS.US,D,20200116,000000,29.5442,30.272,29.3678,30.263,137969.03681934,0
+CTS.US,D,20200117,000000,30.4794,30.9041,30.4794,30.8751,85439.877029666,0
+CTS.US,D,20200121,000000,30.608,30.608,29.8652,30.0676,161144.25616132,0
+CTS.US,D,20200122,000000,30.2232,30.5093,30.0876,30.1166,114861.02109975,0
+CTS.US,D,20200123,000000,30.1343,30.3219,29.7406,30.3119,116391.6588282,0
+CTS.US,D,20200124,000000,30.4993,30.4993,29.5243,29.8902,66511.525408684,0
+CTS.US,D,20200127,000000,29.2691,29.9002,29.1903,29.7406,73394.379991015,0
+CTS.US,D,20200128,000000,30.0386,30.263,29.7556,30.233,63725.082676286,0
+CTS.US,D,20200129,000000,30.1843,30.3857,29.8802,29.93,105619.01845889,0
+CTS.US,D,20200130,000000,29.7306,30.0386,29.5243,30.0188,76985.26011412,0
+CTS.US,D,20200131,000000,29.9101,29.9101,28.7955,28.8542,90205.315986334,0
+CTS.US,D,20200203,000000,29.0139,29.623,28.9341,29.2391,97834.431689221,0
+CTS.US,D,20200204,000000,29.2102,30.7555,29.2003,30.1066,231068.1207261,0
+CTS.US,D,20200205,000000,30.3907,30.6568,29.9589,30.1066,135690.13189204,0
+CTS.US,D,20200206,000000,30.1743,30.272,29.4844,29.6609,69262.861771164,0
+CTS.US,D,20200207,000000,29.5342,29.5342,28.6668,28.8742,59168.275860848,0
+CTS.US,D,20200210,000000,28.7068,28.8942,28.4425,28.5602,72787.541310994,0
+CTS.US,D,20200211,000000,28.8145,29.3179,28.6191,29.1334,73909.942109249,0
+CTS.US,D,20200212,000000,29.4555,29.7605,29.3089,29.7107,63528.487004742,0
+CTS.US,D,20200213,000000,29.4455,29.8502,29.3867,29.7107,40607.036565301,0
+CTS.US,D,20200214,000000,29.6609,29.8602,29.4844,29.5143,87154.070920835,0
+CTS.US,D,20200218,000000,29.3378,29.5243,29.2491,29.3179,60376.938025189,0
+CTS.US,D,20200219,000000,29.4555,29.5193,29.0736,29.1334,58155.206328911,0
+CTS.US,D,20200220,000000,28.8742,29.3578,28.8642,29.2591,57557.395001154,0
+CTS.US,D,20200221,000000,29.2591,29.2591,28.7755,28.8344,51080.771270739,0
+CTS.US,D,20200224,000000,27.8503,28.1864,27.6829,27.959,60863.412008348,0
+CTS.US,D,20200225,000000,28.0288,28.1654,27.0537,27.0837,73215.839024,0
+CTS.US,D,20200226,000000,27.3589,27.7716,26.8873,27.0159,64216.571855146,0
+CTS.US,D,20200227,000000,26.4546,27.3,26.0798,26.0997,145767.66613697,0
+CTS.US,D,20200228,000000,25.2333,25.9321,25.1247,25.665,184325.49373816,0
+CTS.US,D,20200302,000000,25.8824,26.7976,25.5962,26.7279,79359.45375976,0
+CTS.US,D,20200303,000000,26.6102,26.9023,26.0598,26.1595,137109.4322759,0
+CTS.US,D,20200304,000000,26.5125,26.986,26.0698,26.947,88570.362187265,0
+CTS.US,D,20200305,000000,25.9611,25.9711,23.9702,24.3969,177341.33220263,0
+CTS.US,D,20200306,000000,23.4209,24.5753,23.4209,24.4856,132090.22441667,0
+CTS.US,D,20200309,000000,21.9064,23.3272,21.8018,22.4457,115410.68654877,0
+CTS.US,D,20200310,000000,23.1436,23.3709,22.2693,23.3709,137288.97628206,0
+CTS.US,D,20200311,000000,23.0848,23.4009,22.3361,22.8226,156187.23672881,0
+CTS.US,D,20200312,000000,21.2913,21.6024,20.3791,20.9373,187245.34067625,0
+CTS.US,D,20200313,000000,21.8645,22.4847,20.9174,21.5177,292511.28935768,0
+CTS.US,D,20200316,000000,20.5326,21.727,19.3481,19.5865,175669.26595537,0
+CTS.US,D,20200317,000000,19.9015,21.5674,19.4171,21.2036,277347.34363111,0
+CTS.US,D,20200318,000000,20.2166,20.9075,18.4011,18.4699,214705.5432266,0
+CTS.US,D,20200319,000000,18.3442,19.7141,17.9435,18.6683,174596.014075,0
+CTS.US,D,20200320,000000,18.7281,19.7539,17.8707,17.9883,262632.7594395,0
+CTS.US,D,20200323,000000,17.771,18.8567,17.6743,18.6783,173988.17235584,0
+CTS.US,D,20200324,000000,19.1707,19.8516,18.6094,19.8516,248167.93199389,0
+CTS.US,D,20200325,000000,19.7829,21.1049,18.9843,20.414,203192.65997157,0
+CTS.US,D,20200326,000000,20.7789,23.5913,20.7789,23.5813,181563.12394514,0
+CTS.US,D,20200327,000000,22.7738,23.5813,22.4747,23.2543,184676.55743735,0
+CTS.US,D,20200330,000000,23.9422,24.5235,23.0061,24.4686,159019.81926168,0
+CTS.US,D,20200331,000000,24.2314,24.5973,23.6511,24.5483,273121.53973205,0
+CTS.US,D,20200401,000000,23.3232,23.5216,21.1248,21.389,152299.45702012,0
+CTS.US,D,20200402,000000,21.0261,22.365,21.0261,22.2085,111506.85821381,0
+CTS.US,D,20200403,000000,21.5974,22.0808,20.8576,21.3303,146054.53533117,0
+CTS.US,D,20200406,000000,22.3451,23.2932,21.8546,23.2543,161174.34733554,0
+CTS.US,D,20200407,000000,23.9123,24.3899,23.1746,23.3919,163892.58340639,0
+CTS.US,D,20200408,000000,23.8535,23.8535,21.9244,22.1298,258104.03772001,0
+CTS.US,D,20200409,000000,22.375,22.5744,21.7469,21.8845,413864.98281409,0
+CTS.US,D,20200413,000000,21.5774,22.2683,20.8676,21.6771,188986.61662421,0
+CTS.US,D,20200414,000000,22.1895,22.2185,21.0171,21.2335,304110.4339788,0
+CTS.US,D,20200415,000000,20.5425,20.5915,19.1807,19.9404,170029.17686816,0
+CTS.US,D,20200416,000000,19.8328,21.066,19.4071,21.0261,251893.21936183,0
+CTS.US,D,20200417,000000,21.717,22.4149,21.2136,22.3062,138943.99086393,0
+CTS.US,D,20200420,000000,21.7071,21.9443,21.3203,21.5874,94244.554605256,0
+CTS.US,D,20200421,000000,20.8676,21.36,20.5227,21.1049,107753.48574994,0
+CTS.US,D,20200422,000000,21.5177,21.8197,21.3103,21.4787,144155.78223813,0
+CTS.US,D,20200423,000000,22.4747,23.4616,21.727,22.4249,162115.19804936,0
+CTS.US,D,20200424,000000,22.2872,22.2872,21.5774,21.717,100147.43994729,0
+CTS.US,D,20200427,000000,21.5674,22.7738,21.5177,22.5744,107167.71089187,0
+CTS.US,D,20200428,000000,22.9672,23.7508,22.9672,23.3819,114942.26727014,0
+CTS.US,D,20200429,000000,24.2503,24.5973,23.7877,24.2314,282683.51185873,0
+CTS.US,D,20200430,000000,23.5613,23.5613,22.7738,22.8415,143738.51795568,0
+CTS.US,D,20200501,000000,22.5844,22.7041,21.4587,22.0808,109753.54579617,0
+CTS.US,D,20200504,000000,21.717,21.9921,21.0072,21.4887,136326.05870714,0
+CTS.US,D,20200505,000000,21.9732,21.9921,21.2534,21.3401,142834.77969006,0
+CTS.US,D,20200506,000000,21.2434,21.4687,20.7789,20.8187,77593.101833282,0
+CTS.US,D,20200507,000000,21.2335,21.2335,20.8277,20.9972,124098.00854492,0
+CTS.US,D,20200508,000000,21.4787,22.1298,21.409,21.8945,289282.50636431,0
+CTS.US,D,20200511,000000,21.717,21.717,20.8876,21.36,216039.5852835,0
+CTS.US,D,20200512,000000,21.3013,21.3103,20.1089,20.1686,205348.19108458,0
+CTS.US,D,20200513,000000,20.0102,20.0102,18.9604,19.2007,92457.138856829,0
+CTS.US,D,20200514,000000,18.738,18.787,17.9983,18.767,165499.45210951,0
+CTS.US,D,20200515,000000,18.748,18.767,18.068,18.5796,243431.5811723,0
+CTS.US,D,20200518,000000,19.3971,20.4528,19.3971,20.3343,426712.91116517,0
+CTS.US,D,20200519,000000,20.1289,20.1289,19.4468,19.4668,266506.49660024,0
+CTS.US,D,20200520,000000,19.8228,21.1149,19.7539,20.9274,233365.08035791,0
+CTS.US,D,20200521,000000,20.711,20.8576,20.1686,20.3541,260005.79993046,0
+CTS.US,D,20200522,000000,20.5027,20.6263,20.1488,20.5815,129996.88173038,0
+CTS.US,D,20200526,000000,21.409,22.1985,21.2613,22.1098,391387.87871391,0
+CTS.US,D,20200527,000000,22.6641,23.0061,22.385,22.8995,248767.74939992,0
+CTS.US,D,20200528,000000,23.0559,23.0559,21.3303,21.4387,119344.60605793,0
+CTS.US,D,20200529,000000,21.066,21.2963,20.7689,21.046,183707.6216276,0
+CTS.US,D,20200601,000000,21.3013,21.3013,20.6114,20.6213,163775.22782693,0
+CTS.US,D,20200602,000000,20.8876,21.2236,20.6762,20.8975,200885.66994835,0
+CTS.US,D,20200603,000000,21.3303,22.1985,21.3303,21.7768,121269.43816861,0
+CTS.US,D,20200604,000000,21.4687,22.3451,21.419,22.0321,254637.53445032,0
+CTS.US,D,20200605,000000,22.9772,23.4516,22.7338,22.8895,173393.3701455,0
+CTS.US,D,20200608,000000,23.1746,23.3819,22.5744,22.7239,511317.25659077,0
+CTS.US,D,20200609,000000,22.2484,22.8127,21.9343,22.365,127547.4601492,0
+CTS.US,D,20200610,000000,22.1697,22.1697,20.9982,21.056,123449.04222098,0
+CTS.US,D,20200611,000000,20.0202,20.3641,19.8516,20.1189,227480.24972042,0
+CTS.US,D,20200612,000000,20.9773,20.9773,19.4368,19.9015,148103.74429526,0
+CTS.US,D,20200615,000000,19.1807,20.4329,18.9454,20.3253,217044.63050232,0
+CTS.US,D,20200616,000000,21.0759,21.37,20.2455,20.414,130590.68090157,0
+CTS.US,D,20200617,000000,20.4528,20.4528,19.5865,19.5955,99033.063462156,0
+CTS.US,D,20200618,000000,19.2984,19.8526,19.2984,19.8427,393511.31257442,0
+CTS.US,D,20200619,000000,19.8028,20.1099,19.6652,19.8726,333283.82738116,0
+CTS.US,D,20200622,000000,19.7141,20.4548,19.3871,20.2176,168515.5908051,0
+CTS.US,D,20200623,000000,20.425,20.4728,19.7739,20.0112,345398.53412051,0
+CTS.US,D,20200624,000000,19.7539,19.8427,19.3283,19.4071,212725.54396319,0
+CTS.US,D,20200625,000000,19.2196,19.427,18.5526,19.427,168848.59979975,0
+CTS.US,D,20200626,000000,19.2395,19.5365,18.8547,19.3771,297113.23293444,0
+CTS.US,D,20200629,000000,19.6552,20.1876,19.4768,19.6652,153935.41385832,0
+CTS.US,D,20200630,000000,19.4568,20.0611,19.4568,19.8028,106259.96046969,0
+CTS.US,D,20200701,000000,19.8726,20.0611,19.0332,19.1797,136369.18939018,0
+CTS.US,D,20200702,000000,19.6652,19.9414,19.3283,19.4368,96313.824352174,0
+CTS.US,D,20200706,000000,19.7829,20.0212,19.3233,19.5365,125396.9442319,0
+CTS.US,D,20200707,000000,19.3571,19.3571,18.7948,18.8846,386132.95665666,0
+CTS.US,D,20200708,000000,18.785,18.8747,18.2814,18.6663,156075.89938422,0
+CTS.US,D,20200709,000000,18.5776,18.6763,17.9554,18.2317,215507.97453903,0
+CTS.US,D,20200710,000000,18.4191,18.765,18.3014,18.7061,98850.510338579,0
+CTS.US,D,20200713,000000,19.0431,19.4568,18.785,18.7948,127795.21081691,0
+CTS.US,D,20200714,000000,18.8348,19.1997,18.5476,19.1129,130639.82981947,0
+CTS.US,D,20200715,000000,19.6452,20.1796,19.6452,19.9125,154710.76311396,0
+CTS.US,D,20200716,000000,19.8328,19.9812,19.4868,19.8427,81834.954358594,0
+CTS.US,D,20200717,000000,19.8028,20.0899,19.5865,19.6452,83457.871687973,0
+CTS.US,D,20200720,000000,19.5267,19.6184,19.1229,19.3671,67235.719668148,0
+CTS.US,D,20200721,000000,19.6852,19.9613,19.4768,19.6055,98507.470952518,0
+CTS.US,D,20200722,000000,19.5465,19.9414,19.427,19.5267,79316.323076717,0
+CTS.US,D,20200723,000000,19.5168,20.6632,19.5118,20.6233,225125.11381845,0
+CTS.US,D,20200724,000000,20.6732,20.6732,19.4968,19.5365,128509.37468498,0
+CTS.US,D,20200727,000000,19.6254,20.4648,19.5118,20.2276,114088.68096154,0
+CTS.US,D,20200728,000000,20.0611,20.2863,19.7341,19.8427,154970.55025135,0
+CTS.US,D,20200729,000000,19.8128,20.5047,19.7829,20.4548,201069.22611107,0
+CTS.US,D,20200730,000000,20.0709,20.7709,20.0212,20.425,157574.43986017,0
+CTS.US,D,20200731,000000,20.2276,20.7409,19.3184,19.6254,177270.11642366,0
+CTS.US,D,20200803,000000,19.4668,20.6732,19.3771,20.386,200407.22027831,0
+CTS.US,D,20200804,000000,20.4548,21.0102,20.416,20.6632,150884.16879282,0
+CTS.US,D,20200805,000000,20.8806,20.8806,20.3461,20.6134,159710.9132295,0
+CTS.US,D,20200806,000000,20.7031,21.1179,20.7031,21.0102,100658.98990897,0
+CTS.US,D,20200807,000000,20.8307,21.4927,20.7809,21.4827,80098.693606333,0
+CTS.US,D,20200810,000000,21.5017,21.7011,21.403,21.4427,97102.213116633,0
+CTS.US,D,20200811,000000,21.7708,22.1547,21.6511,21.9493,126969.70960425,0
+CTS.US,D,20200812,000000,22.056,22.6701,22.036,22.1547,94892.517890039,0
+CTS.US,D,20200813,000000,21.9971,21.9971,21.5316,21.7608,120427.88832971,0
+CTS.US,D,20200814,000000,21.5415,21.9871,21.4527,21.721,106816.64719269,0
+CTS.US,D,20200817,000000,21.7409,21.8695,21.3441,21.8297,82439.786960333,0
+CTS.US,D,20200818,000000,21.731,21.8197,21.2743,21.384,145300.24989748,0
+CTS.US,D,20200819,000000,21.4827,21.721,21.2943,21.5117,112078.59052392,0
+CTS.US,D,20200820,000000,21.2266,21.3341,20.8706,21.1966,98394.127529638,0
+CTS.US,D,20200821,000000,21.1367,21.2464,20.6333,20.8606,112116.70601126,0
+CTS.US,D,20200824,000000,21.1766,21.3441,20.9803,21.2563,107178.74432242,0
+CTS.US,D,20200825,000000,21.4427,21.6214,21.2266,21.5914,53415.846389897,0
+CTS.US,D,20200826,000000,21.5514,21.9094,21.393,21.413,82413.70794268,0
+CTS.US,D,20200827,000000,21.6313,21.6313,20.9803,21.0291,89613.522893419,0
+CTS.US,D,20200828,000000,21.1666,21.1866,20.8157,21.1179,131364.02407892,0
+CTS.US,D,20200831,000000,21.049,21.1866,20.6233,20.6532,217144.93441638,0
+CTS.US,D,20200901,000000,20.6532,21.0291,20.3761,21.0102,110623.180731,0
+CTS.US,D,20200902,000000,21.1866,21.6114,21.049,21.5514,98869.56808225,0
+CTS.US,D,20200903,000000,21.5614,21.5814,20.4448,20.5346,121252.38650322,0
+CTS.US,D,20200904,000000,20.9304,21.1367,20.6572,20.7809,108380.38521277,0
+CTS.US,D,20200908,000000,20.6233,20.7459,20.3163,20.3461,82564.163813759,0
+CTS.US,D,20200909,000000,20.5545,20.6532,20.0411,20.1299,114812.875221,0
+CTS.US,D,20200910,000000,20.3263,20.3263,19.8826,20.0312,114933.23991787,0
+CTS.US,D,20200911,000000,20.0999,20.5346,20.0312,20.406,138329.12787078,0
+CTS.US,D,20200914,000000,20.6432,20.8706,20.5047,20.8207,410850.8501968,0
+CTS.US,D,20200915,000000,21.049,21.5217,20.8905,21.1966,105211.78456784,0
+CTS.US,D,20200916,000000,21.3441,21.9194,21.1467,21.6811,280993.39090694,0
+CTS.US,D,20200917,000000,21.5714,21.9971,21.374,21.9583,159826.26273067,0
+CTS.US,D,20200918,000000,22.2922,22.8098,22.2823,22.6701,637208.69911896,0
+CTS.US,D,20200921,000000,22.2633,22.391,20.425,21.4627,311157.78698017,0
+CTS.US,D,20200922,000000,21.4627,21.4627,20.4448,21.049,219106.87897525,0
+CTS.US,D,20200923,000000,21.1278,21.9682,20.9204,21.0002,201569.74264219,0
+CTS.US,D,20200924,000000,21.1666,21.3253,20.8207,21.0979,204164.60489875,0
+CTS.US,D,20200925,000000,20.9005,21.5425,20.8307,21.385,109431.57023206,0
+CTS.US,D,20200928,000000,21.6024,22.1268,21.6024,21.8915,124663.72262017,0
+CTS.US,D,20200929,000000,21.7519,22.048,21.36,21.732,407305.10683501,0
+CTS.US,D,20200930,000000,21.732,22.1467,21.6821,21.8117,290893.387224,0
+CTS.US,D,20201001,000000,21.9792,22.364,21.8516,22.2753,97119.264782021,0
+CTS.US,D,20201002,000000,21.8815,22.3341,21.8117,22.1567,109278.10524356,0
+CTS.US,D,20201005,000000,22.4039,22.9482,22.4039,22.8905,96839.416861813,0
+CTS.US,D,20201006,000000,23.3052,24.0469,23.0369,23.355,142040.37269075,0
+CTS.US,D,20201007,000000,23.674,24.2912,23.5246,24.2264,242935.07679774,0
+CTS.US,D,20201008,000000,24.5753,24.8784,24.2962,24.6321,136195.66361887,0
+CTS.US,D,20201009,000000,24.7587,24.8884,24.3759,24.6143,82769.786837569,0
+CTS.US,D,20201012,000000,24.5943,24.9283,24.5155,24.8187,78210.97394385,0
+CTS.US,D,20201013,000000,24.652,24.9781,24.3759,24.5255,171966.04544853,0
+CTS.US,D,20201014,000000,24.5056,25.0678,24.4856,24.5255,100009.02054589,0
+CTS.US,D,20201015,000000,24.2663,25.2373,24.2264,25.0878,85113.889308992,0
+CTS.US,D,20201016,000000,25.2672,25.9093,25.2672,25.4935,118481.99239708,0
+CTS.US,D,20201019,000000,25.6999,26.1086,25.3968,25.4537,119316.52096199,0
+CTS.US,D,20201020,000000,25.5822,25.8096,25.4258,25.6022,182087.71341563,0
+CTS.US,D,20201021,000000,25.5334,26.1585,25.4685,25.9891,140134.59832374,0
+CTS.US,D,20201022,000000,26.2362,26.8903,25.8394,26.8503,194057.98251875,0
+CTS.US,D,20201023,000000,26.8603,27.306,26.6022,26.8703,79564.073744428,0
+CTS.US,D,20201026,000000,26.4835,26.4835,25.8046,26.2462,120695.69978022,0
+CTS.US,D,20201027,000000,26.2851,26.4346,26.1585,26.2851,215023.50663415,0
+CTS.US,D,20201028,000000,25.7099,26.0738,25.1475,25.2772,293172.29215129,0
+CTS.US,D,20201029,000000,25.4635,26.969,25.4635,26.1974,187343.63851203,0
+CTS.US,D,20201030,000000,26.2562,27.6021,26.0189,27.3649,180908.13938638,0
+CTS.US,D,20201102,000000,27.6121,28.0577,27.0478,27.8693,211512.86964229,0
+CTS.US,D,20201103,000000,28.5622,29.1434,28.2761,28.316,154663.62027435,0
+CTS.US,D,20201104,000000,27.6819,27.9192,26.6609,27.0189,130894.60176115,0
+CTS.US,D,20201105,000000,27.0577,29.0039,27.0577,28.939,197130.2914062,0
+CTS.US,D,20201106,000000,29.1086,29.4146,28.6608,29.0487,171875.77192588,0
+CTS.US,D,20201109,000000,30.0396,31.1363,29.2073,29.2461,167120.36336062,0
+CTS.US,D,20201110,000000,29.6908,31.6229,29.6509,31.2849,235578.78774107,0
+CTS.US,D,20201111,000000,31.5032,31.6718,30.592,31.256,161845.38052056,0
+CTS.US,D,20201112,000000,30.9001,31.4035,29.3059,29.8005,225088.00137025,0
+CTS.US,D,20201113,000000,30.1863,31.1363,30.1563,30.9688,141632.13576056,0
+CTS.US,D,20201116,000000,31.6129,31.7714,30.7714,31.4235,223899.39998872,0
+CTS.US,D,20201117,000000,30.8413,31.8891,30.8413,31.7116,241960.12275313,0
+CTS.US,D,20201118,000000,31.8801,32.0965,30.7416,30.7416,153972.52630652,0
+CTS.US,D,20201119,000000,30.5721,30.8711,29.9101,30.6419,179252.12176536,0
+CTS.US,D,20201120,000000,30.3447,31.0476,30.0586,30.4325,611362.38654572,0
+CTS.US,D,20201123,000000,30.6917,30.9201,29.9899,30.8611,145649.30751838,0
+CTS.US,D,20201124,000000,31.265,32.6827,31.1713,31.8502,313325.35456287,0
+CTS.US,D,20201125,000000,31.6618,31.9678,31.256,31.3537,108069.44307921,0
+CTS.US,D,20201127,000000,31.265,31.6428,30.5422,30.9888,49495.969428698,0
+CTS.US,D,20201130,000000,30.7516,31.1215,29.9201,30.1563,245368.44975267,0
+CTS.US,D,20201201,000000,30.7914,31.0088,30.4236,30.8611,95288.71835055,0
+CTS.US,D,20201202,000000,30.9001,31.0088,30.5223,30.7416,84347.567405625,0
+CTS.US,D,20201203,000000,30.94,30.9988,30.5282,30.7615,58153.20025063,0
+CTS.US,D,20201204,000000,30.7615,32.0575,30.7017,31.9878,68744.290535509,0
+CTS.US,D,20201207,000000,31.8602,31.9778,31.3537,31.8701,72545.808878125,0
+CTS.US,D,20201208,000000,31.6817,32.5232,31.6528,32.0965,118220.19918139,0
+CTS.US,D,20201209,000000,32.1962,32.573,31.9479,32.2849,121657.61431601,0
+CTS.US,D,20201210,000000,32.0675,32.563,32.0675,32.1762,73169.699223536,0
+CTS.US,D,20201211,000000,31.8691,33.1582,31.8691,32.6627,144710.46288284,0
+CTS.US,D,20201214,000000,32.9,33.1383,32.2162,32.3049,136615.93701876,0
+CTS.US,D,20201215,000000,32.7325,33.3356,32.6029,33.3256,165897.6586483,0
+CTS.US,D,20201216,000000,33.535,33.565,32.6328,32.89,99199.567959485,0
+CTS.US,D,20201217,000000,33.0685,33.4753,32.7375,33.2759,108886.91997875,0
+CTS.US,D,20201218,000000,33.4154,35.0405,33.4154,34.4273,404552.76743339,0
+CTS.US,D,20201221,000000,33.6737,33.6737,32.583,33.1672,80855.988157434,0
+CTS.US,D,20201222,000000,33.0685,33.4853,32.7714,33.3956,74853.80194049,0
+CTS.US,D,20201223,000000,33.535,34.0097,33.5151,33.7424,74698.330873707,0
+CTS.US,D,20201224,000000,33.7714,34.1781,33.2359,33.4055,39323.14646542,0
+CTS.US,D,20201228,000000,33.9707,34.6337,33.9608,34.5171,130996.91175349,0
+CTS.US,D,20201229,000000,34.5959,34.6048,32.8013,33.3158,80163.891150466,0
+CTS.US,D,20201230,000000,33.4253,33.884,33.4253,33.6737,65211.586682554,0
+CTS.US,D,20201231,000000,33.8511,34.2878,33.2359,34.0296,59365.874571534,0
+CTS.US,D,20210104,000000,34.5072,34.6148,32.7813,33.3856,143357.36308227,0
+CTS.US,D,20210105,000000,33.4353,34.6836,33.4105,34.1681,112855.94585783,0
+CTS.US,D,20210106,000000,34.9717,36.182,34.7334,36.0923,217613.35369501,0
+CTS.US,D,20210107,000000,36.0624,36.8161,35.4144,36.6766,134216.6673946,0
+CTS.US,D,20210108,000000,36.5569,36.9347,35.7843,36.3684,94074.037951366,0
+CTS.US,D,20210111,000000,35.7743,36.5918,35.3795,35.9926,128286.69999577,0
+CTS.US,D,20210112,000000,35.9727,36.6118,35.9727,36.5469,98908.68660873,0
+CTS.US,D,20210113,000000,36.7263,36.7763,35.8142,36.0126,65631.860082437,0
+CTS.US,D,20210114,000000,36.2907,36.8958,36.1123,36.182,111131.72157525,0
+CTS.US,D,20210115,000000,35.4772,35.839,34.8919,34.9717,180808.83851146,0
+CTS.US,D,20210119,000000,35.4292,35.6646,34.8621,35.0904,167133.40286944,0
+CTS.US,D,20210120,000000,35.1203,35.6846,34.8421,35.1701,92075.983983426,0
+CTS.US,D,20210121,000000,35.3895,35.3895,34.0694,34.527,109861.87402334,0
+CTS.US,D,20210122,000000,33.9309,34.7734,33.9309,34.4373,154938.45299885,0
+CTS.US,D,20210125,000000,34.1184,34.7135,33.3956,33.6637,121357.70561298,0
+CTS.US,D,20210126,000000,33.891,34.0694,31.7106,31.8991,94490.299194687,0
+CTS.US,D,20210127,000000,31.0456,31.0656,29.609,29.7975,186639.50503537,0
+CTS.US,D,20210128,000000,30.243,31.3527,29.7875,30.8691,167870.63663773,0
+CTS.US,D,20210129,000000,30.6598,31.1155,30.1633,30.233,119398.77017152,0
+CTS.US,D,20210201,000000,30.5501,31.3727,29.9271,31.2052,100994.0049819,0
+CTS.US,D,20210202,000000,31.7704,31.9828,31.0755,31.6608,94771.150154035,0
+CTS.US,D,20210203,000000,31.4724,31.9379,30.9181,31.3128,130040.01241343,0
+CTS.US,D,20210204,000000,31.4724,32.6627,31.3507,32.2162,168546.68501846,0
+CTS.US,D,20210205,000000,32.7126,32.8163,31.8592,32.2949,205073.35836007,0
+CTS.US,D,20210208,000000,32.4833,33.4055,32.3347,33.0984,177484.76679974,0
+CTS.US,D,20210209,000000,32.9289,33.4253,32.2062,32.4344,230895.59799394,0
+CTS.US,D,20210210,000000,32.92,33.1184,32.0376,32.1662,135583.80974315,0
+CTS.US,D,20210211,000000,32.4633,32.583,31.8991,32.4833,125525.33324189,0
+CTS.US,D,20210212,000000,32.3846,32.7615,32.0675,32.4145,84578.266407948,0
+CTS.US,D,20210216,000000,32.7126,32.7126,32.0276,32.0376,114749.68375516,0
+CTS.US,D,20210217,000000,31.7505,32.5321,31.6478,31.9678,111928.13465284,0
+CTS.US,D,20210218,000000,31.7804,32.0675,31.264,31.264,111516.88860522,0
+CTS.US,D,20210219,000000,31.4724,32.2162,31.4724,31.8592,388453.98922786,0
+CTS.US,D,20210222,000000,31.5721,32.0178,31.2251,31.264,176391.45413656,0
+CTS.US,D,20210223,000000,31.0168,31.3727,30.62,30.9668,145607.17987448,0
+CTS.US,D,20210224,000000,31.1952,32.0675,31.0068,32.0376,166255.74362148,0
+CTS.US,D,20210225,000000,31.8492,32.2549,30.928,31.0456,132290.83224478,0
+CTS.US,D,20210226,000000,31.1255,32.1662,30.8194,31.8891,265324.9164927,0
+CTS.US,D,20210301,000000,32.4733,32.8302,32.3149,32.7515,93971.727959032,0
+CTS.US,D,20210302,000000,32.6926,32.7126,31.7505,31.8004,149500.97781803,0
+CTS.US,D,20210303,000000,31.9578,32.7515,31.9578,32.1762,106276.00909594,0
+CTS.US,D,20210304,000000,32.0078,32.4344,31.4624,31.7405,124025.78972679,0
+CTS.US,D,20210305,000000,32.3646,32.5032,31.8492,32.4344,210469.70893614,0
+CTS.US,D,20210308,000000,32.7126,33.0386,32.2549,32.4145,391662.71143842,0
+CTS.US,D,20210309,000000,32.7913,32.9289,32.2162,32.3746,149463.86536982,0
+CTS.US,D,20210310,000000,32.5132,32.8502,32.2261,32.6727,166718.14466527,0
+CTS.US,D,20210311,000000,33.3058,33.6049,32.7126,33.1482,178606.16455885,0
+CTS.US,D,20210312,000000,33.0087,33.3256,32.6727,32.9987,144869.94610619,0
+CTS.US,D,20210315,000000,32.89,32.89,32.1462,32.7126,147733.62285241,0
+CTS.US,D,20210316,000000,32.7813,33.7036,32.7126,32.9588,277322.2676526,0
+CTS.US,D,20210317,000000,32.9289,33.3506,32.5082,33.3456,176154.73689939,0
+CTS.US,D,20210318,000000,32.9887,33.3656,32.879,33.0386,215147.88348758,0
+CTS.US,D,20210319,000000,33.0386,33.0386,32.3238,32.592,371753.38753799,0
+CTS.US,D,20210322,000000,32.4334,32.4334,31.6987,31.7884,82481.914604236,0
+CTS.US,D,20210323,000000,31.5002,31.5701,29.8732,29.9629,327594.58937607,0
+CTS.US,D,20210324,000000,30.3387,31.3507,29.9032,29.9529,156983.64980639,0
+CTS.US,D,20210325,000000,29.5742,30.3189,29.0846,30.1293,334818.47726618,0
+CTS.US,D,20210326,000000,30.4874,30.6469,29.9032,30.4774,175192.82236362,0
+CTS.US,D,20210329,000000,30.4176,30.9738,29.8333,29.8532,364348.95260258,0
+CTS.US,D,20210330,000000,30.2192,30.945,29.9529,30.6867,163128.2675813,0
+CTS.US,D,20210331,000000,30.7964,31.2122,30.2192,30.8264,228290.70534597,0
+CTS.US,D,20210401,000000,30.9938,31.5301,30.7914,31.4205,141476.66469377,0
+CTS.US,D,20210405,000000,31.7585,32.1752,31.3208,31.8971,123924.4827736,0
+CTS.US,D,20210406,000000,31.8084,32.1652,31.2022,31.2122,242867.87317532,0
+CTS.US,D,20210407,000000,31.4304,31.4304,30.607,30.6568,96654.857659955,0
+CTS.US,D,20210408,000000,30.9151,31.1323,30.3288,31.0426,155109.97269188,0
+CTS.US,D,20210409,000000,31.1822,31.1822,30.5471,30.7366,95596.651366694,0
+CTS.US,D,20210412,000000,30.6967,30.8661,30.4275,30.8363,79565.076783568,0
+CTS.US,D,20210413,000000,30.6469,30.7565,29.8632,30.1106,126836.30539856,0
+CTS.US,D,20210414,000000,30.0916,30.5771,30.0916,30.3487,77708.451334444,0
+CTS.US,D,20210415,000000,30.4874,30.6469,30.229,30.587,54400.830825899,0
+CTS.US,D,20210416,000000,30.8064,30.8064,30.1254,30.4474,106073.39518955,0
+CTS.US,D,20210419,000000,30.3387,30.6568,30.0716,30.617,157615.56446493,0
+CTS.US,D,20210420,000000,30.5671,30.617,30.1743,30.3288,267414.24702242,0
+CTS.US,D,20210421,000000,30.4076,31.0138,29.7735,30.8164,90987.686515949,0
+CTS.US,D,20210422,000000,31.0726,31.0726,30.5521,30.6369,127472.23221367,0
+CTS.US,D,20210423,000000,30.7964,31.3109,30.5571,30.9539,106514.7324114,0
+CTS.US,D,20210426,000000,31.1125,31.8084,31.0875,31.262,112583.1192116,0
+CTS.US,D,20210427,000000,31.0925,31.272,30.7864,31.1922,93134.190276687,0
+CTS.US,D,20210428,000000,31.0238,31.6,30.7964,31.5202,145429.64194661,0
+CTS.US,D,20210429,000000,32.0755,32.9987,29.5771,29.6639,183985.46346953,0
+CTS.US,D,20210430,000000,30.1893,32.3936,29.9729,32.2739,322918.4209029,0
+CTS.US,D,20210503,000000,32.4235,33.4353,31.3607,31.4006,261685.89049084,0
+CTS.US,D,20210504,000000,31.3607,31.7685,30.8851,31.5701,195933.66571154,0
+CTS.US,D,20210505,000000,31.5501,32.1952,31.5501,31.9071,101119.38487446,0
+CTS.US,D,20210506,000000,31.9359,32.3636,31.5002,32.3139,112021.4172929,0
+CTS.US,D,20210507,000000,32.1552,33.2071,32.1055,32.8592,108213.88071545,0
+CTS.US,D,20210510,000000,32.7704,33.0486,32.0356,32.0356,190432.99906486,0
+CTS.US,D,20210511,000000,31.4604,32.5222,31.4604,32.4334,121111.96102355,0
+CTS.US,D,20210512,000000,32.2439,32.3886,31.3707,31.4404,151864.13803312,0
+CTS.US,D,20210513,000000,31.7086,33.595,31.6837,33.555,249931.27480295,0
+CTS.US,D,20210514,000000,34.0007,35.6476,34.0007,34.2389,270663.0907986,0
+CTS.US,D,20210517,000000,36.6506,37.2169,35.7373,36.5709,607467.58556303,0
+CTS.US,D,20210518,000000,36.6306,37.7105,36.5709,36.6008,252834.07007564,0
+CTS.US,D,20210519,000000,35.857,36.7703,35.4902,36.7204,201339.04363987,0
+CTS.US,D,20210520,000000,36.9287,37.0783,36.2439,36.9487,157841.24827156,0
+CTS.US,D,20210521,000000,37.4144,37.9018,37.2458,37.7035,528314.75786623,0
+CTS.US,D,20210524,000000,38.2478,38.497,37.9606,38.1391,184528.10764455,0
+CTS.US,D,20210525,000000,38.2278,38.4571,36.9986,37.0384,198916.70411548,0
+CTS.US,D,20210526,000000,37.3445,37.7532,36.8151,37.6835,145597.14948307,0
+CTS.US,D,20210527,000000,37.9108,38.8639,37.9108,38.0504,186747.83326254,0
+CTS.US,D,20210528,000000,38.1291,38.5768,37.5141,37.9606,114135.82380115,0
+CTS.US,D,20210601,000000,38.2089,39.1909,37.9856,38.8239,198777.28167495,0
+CTS.US,D,20210602,000000,38.7552,38.7652,37.6336,37.9806,354495.096086,0
+CTS.US,D,20210603,000000,37.9706,38.5768,37.9208,38.3275,121193.20719393,0
+CTS.US,D,20210604,000000,38.4173,38.6565,38.0703,38.3076,131317.88427846,0
+CTS.US,D,20210607,000000,38.497,38.507,37.7932,38.2378,308201.83063302,0
+CTS.US,D,20210608,000000,38.1102,38.2578,37.6635,38.1202,82558.145578917,0
+CTS.US,D,20210609,000000,37.9706,37.9706,37.1371,37.2358,106146.61704681,0
+CTS.US,D,20210610,000000,37.2169,37.2857,36.6256,36.8101,113908.13391626,0
+CTS.US,D,20210611,000000,36.87,36.87,36.4024,36.83,89132.064105964,0
+CTS.US,D,20210614,000000,36.9188,37.187,36.4124,36.4911,113296.28004052,0
+CTS.US,D,20210615,000000,36.5309,36.887,36.1452,36.5409,93793.186992017,0
+CTS.US,D,20210616,000000,36.6606,37.7134,36.5709,37.3644,242357.32625279,0
+CTS.US,D,20210617,000000,37.5838,37.5838,36.4702,36.6396,140651.16348111,0
+CTS.US,D,20210618,000000,36.3236,36.4402,35.1402,35.3097,330580.63689743,0
+CTS.US,D,20210621,000000,35.3895,36.0345,35.3895,35.6456,124253.47961169,0
+CTS.US,D,20210622,000000,35.3495,35.4832,34.8112,35.22,108413.48550441,0
+CTS.US,D,20210623,000000,35.0305,35.5659,34.9608,35.2498,105544.79356249,0
+CTS.US,D,20210624,000000,35.4582,35.5369,34.9906,35.4095,73803.619960352,0
+CTS.US,D,20210625,000000,35.3495,35.8849,35.2518,35.3495,579518.90295126,0
+CTS.US,D,20210628,000000,35.2399,35.6059,35.1701,35.5369,121930.44096222,0
+CTS.US,D,20210629,000000,35.8351,36.0743,35.6456,35.7254,81069.635494367,0
+CTS.US,D,20210630,000000,35.9946,37.197,35.7853,36.9188,233729.18356593,0
+CTS.US,D,20210701,000000,37.2657,37.6336,36.9188,37.2458,159596.56676748,0
+CTS.US,D,20210702,000000,37.5041,37.5041,36.5998,36.6796,73669.212715522,0
+CTS.US,D,20210706,000000,36.7343,36.7343,35.3395,35.7254,107943.0601475,0
+CTS.US,D,20210707,000000,35.7155,36.3714,35.4292,35.7952,153350.6420394,0
+CTS.US,D,20210708,000000,35.0305,35.6956,34.8212,35.0405,89337.687129773,0
+CTS.US,D,20210709,000000,35.1302,36.0544,35.1302,35.6956,94563.521051946,0
+CTS.US,D,20210712,000000,35.8052,36.0943,35.6856,35.875,81919.209646398,0
+CTS.US,D,20210713,000000,35.6556,35.9846,35.6556,35.7553,106453.54702382,0
+CTS.US,D,20210714,000000,35.9846,36.164,35.2898,35.4582,91318.689432324,0
+CTS.US,D,20210715,000000,35.1402,35.2698,34.7624,35.0604,70750.368816573,0
+CTS.US,D,20210716,000000,35.3695,35.8351,34.3456,34.4155,131845.48286638,0
+CTS.US,D,20210719,000000,33.8083,33.9877,33.1134,33.4016,204486.58046286,0
+CTS.US,D,20210720,000000,33.581,34.6677,33.581,33.9578,202403.26816798,0
+CTS.US,D,20210721,000000,34.3655,34.6327,33.9977,34.4155,229790.24886106,0
+CTS.US,D,20210722,000000,34.2161,34.226,33.1832,33.2221,117226.18739313,0
+CTS.US,D,20210723,000000,33.2221,33.888,32.914,33.8183,93263.582325816,0
+CTS.US,D,20210726,000000,34.0465,34.2608,33.4513,33.7384,114492.90573518,0
+CTS.US,D,20210727,000000,33.7883,34.564,33.0037,33.2719,150611.3421466,0
+CTS.US,D,20210728,000000,33.7883,34.5151,33.3816,34.0764,101761.3299244,0
+CTS.US,D,20210729,000000,34.3655,34.7324,34.3158,34.554,87978.569094352,0
+CTS.US,D,20210730,000000,34.554,34.8461,34.3655,34.7624,114033.51380882,0
+CTS.US,D,20210802,000000,34.9009,35.3995,34.5839,34.6138,121967.55341042,0
+CTS.US,D,20210803,000000,34.6138,35.0904,33.9977,34.7424,263005.88999978,0
+CTS.US,D,20210804,000000,34.3058,34.6926,34.1263,34.1861,100112.33357737,0
+CTS.US,D,20210805,000000,34.4253,34.7324,34.2558,34.7225,73503.711257333,0
+CTS.US,D,20210806,000000,35.4882,35.8251,35.0206,35.7653,111110.6577533,0
+CTS.US,D,20210809,000000,35.845,35.845,35.1701,35.4194,63975.842461419,0
+CTS.US,D,20210810,000000,35.3197,36.0146,35.0904,36.0146,77495.807036651,0
+CTS.US,D,20210811,000000,36.0843,36.1143,35.5909,36.0743,63113.228800561,0
+CTS.US,D,20210812,000000,36.0644,36.1542,35.6286,35.8351,103017.13492835,0
+CTS.US,D,20210813,000000,35.7603,36.0345,35.22,35.4982,108885.9169396,0
+CTS.US,D,20210816,000000,35.4982,36.839,35.3395,36.7991,216660.46651149,0
+CTS.US,D,20210817,000000,36.5499,36.5569,35.7653,35.9149,132417.21517649,0
+CTS.US,D,20210818,000000,35.7653,36.3326,35.2898,35.3197,82231.154819103,0
+CTS.US,D,20210819,000000,35.1801,35.2329,34.0864,34.3257,152071.76713521,0
+CTS.US,D,20210820,000000,34.2459,35.3296,34.2459,34.8212,86645.530076584,0
+CTS.US,D,20210823,000000,35.0206,35.1601,34.6228,35.0804,67262.801724942,0
+CTS.US,D,20210824,000000,35.1003,35.5659,34.7424,34.9508,103232.78834357,0
+CTS.US,D,20210825,000000,34.9608,35.2399,34.5939,34.6926,106371.29781428,0
+CTS.US,D,20210826,000000,34.544,34.8311,34.2658,34.2658,78911.095263942,0
+CTS.US,D,20210827,000000,34.2658,35.7055,34.2658,35.4882,125627.64323423,0
+CTS.US,D,20210830,000000,35.4882,35.7952,35.2698,35.7254,86316.53323849,0
+CTS.US,D,20210831,000000,35.5181,35.5181,34.7724,34.8511,143060.46349667,0
+CTS.US,D,20210901,000000,34.8611,34.8711,33.9578,34.226,106554.853977,0
+CTS.US,D,20210902,000000,34.2558,34.554,33.9279,34.0664,119838.10131507,0
+CTS.US,D,20210903,000000,34.0664,34.3755,34.0237,34.0764,121208.25278105,0
+CTS.US,D,20210907,000000,34.0465,34.0764,33.541,33.6109,83387.658948136,0
+CTS.US,D,20210908,000000,33.3316,33.3516,32.4185,32.4384,143387.45425648,0
+CTS.US,D,20210909,000000,32.2589,32.3089,31.7226,31.7425,123467.09692552,0
+CTS.US,D,20210910,000000,31.9898,32.3287,31.5741,31.6827,111412.57253461,0
+CTS.US,D,20210913,000000,31.8422,31.9548,31.2102,31.4145,127585.57563655,0
+CTS.US,D,20210914,000000,31.4444,31.4444,30.3507,30.5601,114099.7143921,0
+CTS.US,D,20210915,000000,30.4305,31.4444,30.1813,31.3747,377401.50093833,0
+CTS.US,D,20210916,000000,31.4444,32.0098,31.1453,31.7625,263728.07818097,0
+CTS.US,D,20210917,000000,31.8422,32.0495,30.9091,31.8911,609990.22900148,0
+CTS.US,D,20210920,000000,31.275,31.8512,30.8194,31.8124,245885.01491004,0
+CTS.US,D,20210921,000000,31.9598,31.9898,30.7496,30.8981,170192.67224807,0
+CTS.US,D,20210922,000000,31.1255,31.1255,30.8194,30.9768,172868.78067501,0
+CTS.US,D,20210923,000000,31.3347,31.5741,31.1353,31.265,124987.70426257,0
+CTS.US,D,20210924,000000,31.0456,31.7425,31.0456,31.3747,73547.844979516,0
+CTS.US,D,20210927,000000,31.275,31.8811,31.235,31.4544,103040.20482859,0
+CTS.US,D,20210928,000000,31.3248,31.3248,30.7496,31.1553,166610.81947723,0
+CTS.US,D,20210929,000000,31.3347,31.4344,30.9768,31.265,86875.226039766,0
+CTS.US,D,20210930,000000,31.5042,31.8134,30.7486,30.7486,150575.23273754,0
+CTS.US,D,20211001,000000,30.7984,31.6837,30.7486,31.5242,128273.66048694,0
+CTS.US,D,20211004,000000,31.3647,31.5641,31.1205,31.3547,99572.698519762,0
+CTS.US,D,20211005,000000,31.4644,31.8721,31.255,31.7734,78566.0497996,0
+CTS.US,D,20211006,000000,31.3547,31.4444,30.9181,31.0955,93964.706685048,0
+CTS.US,D,20211007,000000,31.4045,31.9409,31.4045,31.6239,89511.212901085,0
+CTS.US,D,20211008,000000,31.5242,32.1105,31.4045,31.6937,65992.954173029,0
+CTS.US,D,20211011,000000,31.8034,31.8821,31.3847,31.3847,53747.852345413,0
+CTS.US,D,20211012,000000,31.4045,31.594,31.0855,31.2251,64762.225147596,0
+CTS.US,D,20211013,000000,31.3547,31.4944,30.8323,31.1353,71406.35641448,0
+CTS.US,D,20211014,000000,29.8333,30.609,28.5642,30.1303,255890.33033685,0
+CTS.US,D,20211015,000000,30.5591,30.7984,30.0326,30.0616,150129.88335914,0
+CTS.US,D,20211018,000000,29.8433,30.7984,29.7935,30.6987,172826.6530311,0
+CTS.US,D,20211019,000000,30.8383,31.1852,30.3,31.1453,117642.44863645,0
+CTS.US,D,20211020,000000,31.1753,32.5491,31.0168,32.1902,169534.67857188,0
+CTS.US,D,20211021,000000,31.8233,32.916,31.7834,32.2202,150505.0199977,0
+CTS.US,D,20211022,000000,32.3297,32.7763,32.0905,32.1205,130614.75384095,0
+CTS.US,D,20211025,000000,32.3198,32.3446,31.6638,31.7535,169486.53269313,0
+CTS.US,D,20211026,000000,31.6937,32.1205,31.4444,31.5541,98940.783861228,0
+CTS.US,D,20211027,000000,32.5491,34.1104,31.8332,34.0704,237617.96631377,0
+CTS.US,D,20211028,000000,34.558,35.205,34.558,35.0654,175153.70383714,0
+CTS.US,D,20211029,000000,34.9159,35.5819,34.6965,35.4332,171354.1915728,0
+CTS.US,D,20211101,000000,35.4243,36.5469,35.1103,36.1003,118275.36633412,0
+CTS.US,D,20211102,000000,36.3485,36.5769,36.0006,36.3386,131810.37649646,0
+CTS.US,D,20211103,000000,36.3784,37.0254,35.9856,36.9657,103296.98284856,0
+CTS.US,D,20211104,000000,37.165,37.3137,36.4184,36.4971,114974.36452263,0
+CTS.US,D,20211105,000000,36.846,37.5518,36.6068,37.4024,175749.50908661,0
+CTS.US,D,20211108,000000,37.4521,38.1689,37.3824,37.4322,88177.170844177,0
+CTS.US,D,20211109,000000,37.4223,37.4322,36.4184,36.6167,78030.426898554,0
+CTS.US,D,20211110,000000,36.6068,36.9757,36.2997,36.7563,86134.983154054,0
+CTS.US,D,20211111,000000,36.6965,37.4521,36.6965,37.3524,61823.320465837,0
+CTS.US,D,20211112,000000,37.6018,37.6018,36.9757,37.1451,82648.419101564,0
+CTS.US,D,20211115,000000,37.4521,37.7812,37.17,37.7313,82657.44645383,0
+CTS.US,D,20211116,000000,37.6316,38.3774,37.6316,37.9806,72645.109753038,0
+CTS.US,D,20211117,000000,37.9806,37.9806,37.2837,37.8909,101722.21139792,0
+CTS.US,D,20211118,000000,37.9706,38.1789,37.3325,37.4921,111626.21987153,0
+CTS.US,D,20211119,000000,37.3037,37.7512,37.2438,37.3137,63993.897165948,0
+CTS.US,D,20211122,000000,37.5518,38.3375,37.0155,37.9108,89652.6414199,0
+CTS.US,D,20211123,000000,38.1002,38.3166,37.6425,37.8509,86952.460053588,0
+CTS.US,D,20211124,000000,37.4421,38.0703,37.2338,37.8809,77065.503245363,0
+CTS.US,D,20211126,000000,36.7164,36.9657,34.8461,35.3845,102746.3143604,0
+CTS.US,D,20211129,000000,36.0803,36.1103,35.1452,35.2249,144967.24090283,0
+CTS.US,D,20211130,000000,34.8661,35.0206,34.2698,34.6567,204432.41634927,0
+CTS.US,D,20211201,000000,35.6916,35.9457,35.0255,35.0355,272358.22694611,0
+CTS.US,D,20211202,000000,35.215,36.3296,34.6267,36.0604,185260.32621715,0
+CTS.US,D,20211203,000000,36.3386,36.3386,34.9059,35.0854,117452.87423889,0
+CTS.US,D,20211206,000000,35.5719,35.9109,34.9658,35.7413,151021.58515507,0
+CTS.US,D,20211207,000000,35.9507,36.2997,35.6276,35.7613,125062.93219811,0
+CTS.US,D,20211208,000000,35.9707,36.1302,35.6616,35.9707,65077.179437723,0
+CTS.US,D,20211209,000000,35.7713,35.8212,35.0944,35.1342,67107.33065816,0
+CTS.US,D,20211210,000000,35.4922,35.4922,34.8451,34.9348,95726.043415823,0
+CTS.US,D,20211213,000000,34.8651,34.8651,34.1881,34.4175,96905.617445088,0
+CTS.US,D,20211214,000000,34.3376,35.0395,34.2081,34.3675,140016.23970517,0
+CTS.US,D,20211215,000000,34.5859,35.3735,34.1442,35.3236,197048.04219667,0
+CTS.US,D,20211216,000000,35.6516,35.7215,34.5759,34.9747,116442.81382438,0
+CTS.US,D,20211217,000000,34.8451,34.9747,33.879,34.0087,507100.48004397,0
+CTS.US,D,20211220,000000,33.6697,34.1581,33.1822,34.0385,187867.22494338,0
+CTS.US,D,20211221,000000,34.3775,35.7713,34.3775,35.4522,111643.27153693,0
+CTS.US,D,20211222,000000,35.2938,35.7115,35.0345,35.7115,69854.654864077,0
+CTS.US,D,20211223,000000,35.851,36.4084,35.841,36.17,68295.93203969,0
+CTS.US,D,20211227,000000,35.9507,37.0863,35.7643,37.0065,100938.83782916,0
+CTS.US,D,20211228,000000,36.7673,37.3544,36.7224,36.9767,99136.376493631,0
+CTS.US,D,20211229,000000,37.0065,37.5041,37.0065,37.4741,61560.524211018,0
+CTS.US,D,20211230,000000,37.3544,37.4691,36.4382,36.5279,94182.366178543,0
+CTS.US,D,20211231,000000,36.3386,37.0364,36.201,36.5679,80997.416676248,0
+CTS.US,D,20220103,000000,36.7473,37.9227,36.7473,37.3944,116817.95046294,0
+CTS.US,D,20220104,000000,37.4044,38.0125,37.2159,37.3445,86847.140943832,0
+CTS.US,D,20220105,000000,37.5838,38.0125,37.0464,37.1162,98587.714083761,0
+CTS.US,D,20220106,000000,37.0763,37.6336,36.9267,36.9467,137913.8696666,0
+CTS.US,D,20220107,000000,36.847,37.176,36.0305,36.1402,84875.165993546,0
+CTS.US,D,20220110,000000,36.0604,36.0604,35.4822,35.7713,105423.42582649,0
+CTS.US,D,20220111,000000,35.9109,36.0504,35.0345,35.4322,125346.79227488,0
+CTS.US,D,20220112,000000,35.5319,35.851,35.3435,35.6516,120921.38358685,0
+CTS.US,D,20220113,000000,35.851,36.2389,35.2438,35.3336,82303.373637221,0
+CTS.US,D,20220114,000000,34.9648,35.7913,34.6257,35.6916,91950.604090859,0
+CTS.US,D,20220118,000000,35.3535,35.5519,35.0744,35.1342,86599.390276121,0
+CTS.US,D,20220119,000000,35.1143,35.6218,33.9378,34.0087,94184.372256824,0
+CTS.US,D,20220120,000000,34.1283,34.4772,33.4613,33.4613,102745.31132128,0
+CTS.US,D,20220121,000000,33.5211,34.6257,33.3416,33.4713,136337.09213768,0
+CTS.US,D,20220124,000000,32.923,34.0884,32.6448,33.909,111168.83402345,0
+CTS.US,D,20220125,000000,33.3816,33.3816,32.1462,32.6946,70191.676015297,0
+CTS.US,D,20220126,000000,33.2221,33.7394,32.3756,32.4454,127271.62438556,0
+CTS.US,D,20220127,000000,32.4653,33.0924,31.7485,31.8382,83039.604366373,0
+CTS.US,D,20220128,000000,31.7186,31.9968,30.942,31.9868,89699.784259506,0
+CTS.US,D,20220131,000000,31.6787,33.4115,31.6787,33.4115,141706.36065695,0
+CTS.US,D,20220201,000000,33.541,33.541,32.7146,33.1722,119406.79448465,0
+CTS.US,D,20220202,000000,33.3018,33.3616,32.6647,33.0725,145641.28320526,0
+CTS.US,D,20220203,000000,32.8033,33.1224,32.4853,32.585,105922.93931847,0
+CTS.US,D,20220204,000000,32.2959,32.5242,31.6288,32.3159,114627.31298002,0
+CTS.US,D,20220207,000000,32.0565,32.4753,31.9171,31.9768,79101.672700643,0
+CTS.US,D,20220208,000000,31.8472,32.7046,31.8472,32.5152,126336.79190659,0
+CTS.US,D,20220209,000000,33.1921,33.6497,33.1422,33.591,120529.19528291,0
+CTS.US,D,20220210,000000,33.1124,33.8591,33.0127,33.4513,200005.00158296,0
+CTS.US,D,20220211,000000,33.3118,33.919,32.8432,33.2519,150856.08369689,0
+CTS.US,D,20220214,000000,33.3616,33.8591,33.2419,33.571,148842.98414184,0
+CTS.US,D,20220215,000000,33.879,34.555,33.879,34.4273,61632.743029136,0
+CTS.US,D,20220216,000000,34.2678,35.0644,34.1681,34.9448,85474.983399584,0
+CTS.US,D,20220217,000000,34.6756,35.4035,34.3078,35.2938,107469.62567318,0
+CTS.US,D,20220218,000000,35.0944,35.8012,35.0944,35.3835,85586.320744184,0
+CTS.US,D,20220222,000000,35.4422,36.1302,35.1941,35.7015,205109.46776913,0
+CTS.US,D,20220223,000000,36.0006,36.3984,35.8212,35.871,148795.84130224,0
+CTS.US,D,20220224,000000,34.9946,36.3485,34.9049,36.3386,156170.18506342,0
+CTS.US,D,20220225,000000,36.2797,37.3445,36.0903,37.0963,100331.99914915,0
+CTS.US,D,20220228,000000,36.887,38.0125,36.887,37.7832,167946.86761241,0
+CTS.US,D,20220301,000000,37.5938,37.9327,35.1043,35.3835,287908.34274177,0
+CTS.US,D,20220302,000000,35.7215,36.18,35.2838,35.4422,199378.10212013,0
+CTS.US,D,20220303,000000,35.7913,35.7913,34.7853,35.1342,84780.880314335,0
+CTS.US,D,20220304,000000,34.9149,35.0445,34.1184,34.527,90516.258119899,0
+CTS.US,D,20220307,000000,34.6158,34.6158,33.889,34.1781,106176.70822103,0
+CTS.US,D,20220308,000000,34.3775,35.204,34.1481,34.1881,110867.92228129,0
+CTS.US,D,20220309,000000,34.8351,35.0744,34.6507,34.8052,92675.801389463,0
+CTS.US,D,20220310,000000,34.3675,34.6657,34.0286,34.5759,72454.532316338,0
+CTS.US,D,20220311,000000,34.6657,35.0794,34.3875,34.6856,72131.553713085,0
+CTS.US,D,20220314,000000,34.8849,35.4134,34.8451,35.2938,87961.517428963,0
+CTS.US,D,20220315,000000,35.2638,35.7313,34.8102,35.0345,91875.37615532,0
+CTS.US,D,20220316,000000,35.214,36.18,35.1492,35.881,81780.790245004,0
+CTS.US,D,20220317,000000,35.5919,36.3794,35.552,36.0903,54918.399022413,0
+CTS.US,D,20220318,000000,36.18,36.2697,35.6616,36.0206,182945.31188079,0
+CTS.US,D,20220321,000000,36.0703,36.2399,35.3227,35.5319,62231.557396033,0
+CTS.US,D,20220322,000000,35.861,35.9906,35.3028,35.5419,51643.476228576,0
+CTS.US,D,20220323,000000,35.4822,35.4822,34.6647,34.7843,63634.809153637,0
+CTS.US,D,20220324,000000,34.7244,35.3625,34.6148,35.3625,44085.576304667,0
+CTS.US,D,20220325,000000,35.2528,36.18,35.2528,36.0504,94513.36909492,0
+CTS.US,D,20220328,000000,35.841,36.0903,35.3177,35.5419,78977.295847218,0
+CTS.US,D,20220329,000000,35.9009,36.7981,35.9009,36.5091,108289.10865099,0
+CTS.US,D,20220330,000000,36.3794,36.4492,35.3725,35.522,86576.320375888,0
+CTS.US,D,20220331,000000,35.3127,35.522,35.0934,35.2329,84686.594635126,0
+CTS.US,D,20220401,000000,35.5819,36.2797,35.2442,36.2598,123417.94800764,0
+CTS.US,D,20220404,000000,36.0604,36.2299,35.5719,35.9308,67261.798685802,0
+CTS.US,D,20220405,000000,35.9607,36.18,34.9288,35.0136,82155.926883563,0
+CTS.US,D,20220406,000000,34.8241,35.0934,34.1861,34.535,94504.341742654,0
+CTS.US,D,20220407,000000,34.6447,35.1531,34.6048,34.8641,90528.294589584,0
+CTS.US,D,20220408,000000,34.8839,34.9737,34.1363,34.226,84001.518902143,0
+CTS.US,D,20220411,000000,34.1263,34.6946,33.568,33.7274,139694.26414104,0
+CTS.US,D,20220412,000000,34.1263,34.75,34.1263,34.2161,101497.53063045,0
+CTS.US,D,20220413,000000,34.4852,35.3525,34.4553,34.565,82917.233591227,0
+CTS.US,D,20220414,000000,34.7744,34.7744,34.1064,34.1961,107861.81397712,0
+CTS.US,D,20220418,000000,34.0864,34.4353,33.6477,33.8073,97458.29201152,0
+CTS.US,D,20220419,000000,34.0764,34.9438,34.0764,34.7244,78629.241265452,0
+CTS.US,D,20220420,000000,35.0634,36.3595,35.0634,35.9906,98256.711167385,0
+CTS.US,D,20220421,000000,36.21,36.21,35.1133,35.1432,84029.603998077,0
+CTS.US,D,20220422,000000,35.0934,35.1432,34.2958,34.4453,101380.175051,0
+CTS.US,D,20220425,000000,34.236,34.3605,33.4683,34.2858,75867.874511568,0
+CTS.US,D,20220426,000000,33.8271,34.1114,33.0097,33.0894,103325.0679445,0
+CTS.US,D,20220427,000000,32.92,33.6527,32.2769,32.5112,143447.63660492,0
+CTS.US,D,20220428,000000,32.9698,34.7942,32.9698,34.555,184691.60302446,0
+CTS.US,D,20220429,000000,34.2459,35.5469,34.2459,35.2628,138074.35592909,0
+CTS.US,D,20220502,000000,35.2928,35.7413,34.8341,35.4822,120644.54478406,0
+CTS.US,D,20220503,000000,35.3028,36.5141,35.1781,36.3197,148611.28210037,0
+CTS.US,D,20220504,000000,36.5289,37.6955,35.9109,37.5958,160758.08609222,0
+CTS.US,D,20220505,000000,36.9976,37.4561,35.2329,35.7413,102620.93446784,0
+CTS.US,D,20220506,000000,35.7313,36.6024,35.2878,36.4991,106337.19448351,0
+CTS.US,D,20220509,000000,36.0106,36.4293,35.3525,35.9209,186014.61165082,0
+CTS.US,D,20220510,000000,36.3595,36.3794,35.2628,35.841,160518.35973764,0
+CTS.US,D,20220511,000000,35.8311,36.3296,35.1531,35.2429,156401.88710489,0
+CTS.US,D,20220512,000000,35.223,35.6516,34.7344,35.3925,163663.89048234,0
+CTS.US,D,20220513,000000,35.6218,36.4293,35.2429,36.0405,260614.64468876,0
+CTS.US,D,20220516,000000,36.6586,37.5061,35.4322,36.8081,160877.44774994,0
+CTS.US,D,20220517,000000,37.5161,39.5117,37.5161,39.3903,149516.02340514,0
+CTS.US,D,20220518,000000,38.8819,39.9087,38.8519,38.9816,350293.36512631,0
+CTS.US,D,20220519,000000,38.5927,39.2009,37.3964,37.7852,207466.60974938,0
+CTS.US,D,20220520,000000,38.0842,38.2886,36.6088,37.4362,115053.60461474,0
+CTS.US,D,20220523,000000,37.845,37.845,37.0474,37.4761,91353.795802243,0
+CTS.US,D,20220524,000000,37.0674,37.3149,36.16,36.7184,144087.57557658,0
+CTS.US,D,20220525,000000,36.6286,37.3067,36.6187,37.1371,96207.502203278,0
+CTS.US,D,20220526,000000,37.2667,39.6794,37.2667,39.2109,197527.49490584,0
+CTS.US,D,20220527,000000,39.0912,40.477,39.0813,40.4172,139856.75648181,0
+CTS.US,D,20220531,000000,40.3773,40.7361,39.6844,40.5467,325670.76030452,0
+CTS.US,D,20220601,000000,40.7461,41.6434,40.2577,41.0652,175372.36636978,0
+CTS.US,D,20220602,000000,40.168,41.2646,38.6275,41.0452,209181.80667969,0
+CTS.US,D,20220603,000000,40.8758,40.9655,40.3374,40.467,113030.47466827,0
+CTS.US,D,20220606,000000,40.9755,41.0552,40.3025,40.8358,132874.60102456,0
+CTS.US,D,20220607,000000,40.3773,40.6066,39.8389,40.6066,140591.98417182,0
+CTS.US,D,20220608,000000,40.457,40.457,39.6494,39.6694,99688.048020925,0
+CTS.US,D,20220609,000000,39.48,39.6994,39.2507,39.2507,104626.00970977,0
+CTS.US,D,20220610,000000,38.5728,38.7922,38.3235,38.3235,94398.019593757,0
+CTS.US,D,20220613,000000,37.3764,37.5658,36.3694,36.5289,116037.5860116,0
+CTS.US,D,20220614,000000,36.7883,36.7883,36.17,36.4791,97076.134098978,0
+CTS.US,D,20220615,000000,36.9377,37.2169,36.2,36.5689,139147.60780946,0
+CTS.US,D,20220616,000000,36.0898,36.0898,33.3365,33.6047,161006.60024406,0
+CTS.US,D,20220617,000000,34.1735,34.5528,33.7145,33.8941,371295.88463441,0
+CTS.US,D,20220621,000000,33.8341,34.453,33.6545,33.8243,184782.7625388,0
+CTS.US,D,20220622,000000,33.6246,33.9041,32.407,32.8561,224779.41751748,0
+CTS.US,D,20220623,000000,32.916,32.9759,31.838,32.6166,280368.34546837,0
+CTS.US,D,20220624,000000,32.8461,33.9889,32.8461,33.3251,909657.13282499,0
+CTS.US,D,20220627,000000,33.8143,34.7225,33.415,34.5129,124763.2324106,0
+CTS.US,D,20220628,000000,34.5528,35.0818,34.1237,34.1435,243231.24241507,0
+CTS.US,D,20220629,000000,34.5029,34.5029,33.5148,33.5847,160857.31039232,0
+CTS.US,D,20220630,000000,33.1056,34.2334,33.0507,33.9839,145163.84094341,0
+CTS.US,D,20220701,000000,33.8641,34.2933,33.0557,34.0737,148147.63408769,0
+CTS.US,D,20220705,000000,33.405,33.8143,32.387,33.7843,185475.10675059,0
+CTS.US,D,20220706,000000,33.5747,33.7643,32.5068,32.8661,168688.51496441,0
+CTS.US,D,20220707,000000,33.0956,33.7145,33.0956,33.2853,112347.12608291,0
+CTS.US,D,20220708,000000,33.0657,33.4849,32.7962,33.3152,145665.81554558,0
+CTS.US,D,20220711,000000,33.2253,33.8243,33.0557,33.7145,98298.850839136,0
+CTS.US,D,20220712,000000,33.7843,34.1237,33.415,33.4649,76591.705617239,0
+CTS.US,D,20220713,000000,33.8043,34.6925,33.5547,34.5827,114928.13721106,0
+CTS.US,D,20220714,000000,34.0837,34.3532,33.3451,34.2334,135136.37224363,0
+CTS.US,D,20220715,000000,34.7125,35.3312,34.2235,35.2614,128123.75699285,0
+CTS.US,D,20220718,000000,35.5408,35.7504,34.3033,34.5229,92684.951246324,0
+CTS.US,D,20220719,000000,35.0119,36.4691,35.0119,36.2994,136154.34868237,0
+CTS.US,D,20220720,000000,36.0299,37.0779,35.8402,36.9681,110118.79970517,0
+CTS.US,D,20220721,000000,36.7885,37.5669,36.2694,37.527,105515.86293392,0
+CTS.US,D,20220722,000000,37.3175,37.9063,36.9481,37.3873,110583.70233075,0
+CTS.US,D,20220725,000000,37.2575,37.7865,36.9581,37.7765,118750.55858294,0
+CTS.US,D,20220726,000000,37.4471,38.3055,37.0479,37.7765,218793.79621327,0
+CTS.US,D,20220727,000000,37.4271,38.6049,37.3175,38.4153,219553.27076108,0
+CTS.US,D,20220728,000000,38.2855,39.674,38.1508,39.573,176575.82847406,0
+CTS.US,D,20220729,000000,39.3934,41.0103,39.3634,40.601,178904.34938316,0
+CTS.US,D,20220801,000000,40.2417,40.5411,39.8924,40.102,133498.19165568,0
+CTS.US,D,20220802,000000,40.2817,40.6459,39.9024,40.1818,98786.798206921,0
+CTS.US,D,20220803,000000,40.2118,40.8205,40.0657,40.7607,104023.96636177,0
+CTS.US,D,20220804,000000,40.5911,40.8107,40.2708,40.6709,172853.60163357,0
+CTS.US,D,20220805,000000,40.3116,40.9403,40.1219,40.7507,130390.15729251,0
+CTS.US,D,20220808,000000,40.8705,41.5591,40.7607,41.4793,149527.31278469,0
+CTS.US,D,20220809,000000,41.4693,41.4693,40.5911,40.9303,193722.11862787,0
+CTS.US,D,20220810,000000,41.6689,42.2278,41.5342,41.6689,177562.74460809,0
+CTS.US,D,20220811,000000,42.148,42.148,41.2897,41.5192,168895.91764435,0
+CTS.US,D,20220812,000000,41.5991,42.3376,41.3695,42.2179,82426.033179072,0
+CTS.US,D,20220815,000000,41.7887,42.7568,41.7765,42.5772,149118.51909669,0
+CTS.US,D,20220816,000000,42.3876,42.7968,41.8102,42.697,82757.677077916,0
+CTS.US,D,20220817,000000,42.3276,42.9664,42.0582,42.8168,195660.88280994,0
+CTS.US,D,20220818,000000,42.647,43.6501,42.5972,43.3158,60532.526128822,0
+CTS.US,D,20220819,000000,42.9964,43.4455,42.7768,43.3457,87353.600231982,0
+CTS.US,D,20220822,000000,42.8566,43.0263,42.3476,42.5173,82826.811304563,0
+CTS.US,D,20220823,000000,42.2678,43.166,42.0682,42.7968,159772.20361755,0
+CTS.US,D,20220824,000000,42.7768,43.0562,42.707,42.9066,107464.64656911,0
+CTS.US,D,20220825,000000,42.9664,43.9046,42.9664,43.7649,191773.33499268,0
+CTS.US,D,20220826,000000,43.715,43.715,42.128,42.4175,170224.49713035,0
+CTS.US,D,20220829,000000,41.9185,42.9764,41.6091,42.627,135510.09784564,0
+CTS.US,D,20220830,000000,42.697,42.879,41.8386,42.168,182645.61318462,0
+CTS.US,D,20220831,000000,42.2179,42.4874,41.5292,42.2378,298540.62762344,0
+CTS.US,D,20220901,000000,41.8586,42.0782,41.0501,41.4394,255889.8195087,0
+CTS.US,D,20220902,000000,41.7887,42.188,40.8805,41.2298,101189.46306924,0
+CTS.US,D,20220906,000000,41.13,41.2099,40.5512,41.0202,132333.93120113,0
+CTS.US,D,20220907,000000,40.9005,41.5691,40.7009,41.5591,117593.31174558,0
+CTS.US,D,20220908,000000,41.3296,41.8486,40.9203,41.7588,85042.112393214,0
+CTS.US,D,20220909,000000,41.9783,42.7768,41.9783,42.4874,91814.260768695,0
+CTS.US,D,20220912,000000,42.627,43.2658,42.6171,43.2259,93192.937520384,0
+CTS.US,D,20220913,000000,42.4574,43.0962,42.178,42.4175,138795.47652936,0
+CTS.US,D,20220914,000000,42.4175,42.707,41.9484,42.627,140985.72898517,0
+CTS.US,D,20220915,000000,42.4674,42.7768,42.3376,42.697,152250.60014739,0
+CTS.US,D,20220916,000000,42.7368,42.7368,41.9185,42.5372,393506.0064038,0
+CTS.US,D,20220919,000000,42.1081,42.9539,42.1081,42.8466,131661.62589562,0
+CTS.US,D,20220920,000000,42.627,42.7968,42.2578,42.707,89038.872249671,0
+CTS.US,D,20220921,000000,43.0962,43.3756,42.3476,42.627,120204.38123315,0
+CTS.US,D,20220922,000000,42.4374,42.4374,41.5192,41.9085,140536.85748461,0
+CTS.US,D,20220923,000000,41.3495,41.3495,40.7957,41.0103,220194.51576186,0
+CTS.US,D,20220926,000000,40.7507,41.646,40.7507,41.0701,193467.62451819,0
+CTS.US,D,20220927,000000,41.2697,41.7588,40.8655,41.4294,156836.50384833,0
+CTS.US,D,20220928,000000,41.5192,42.7668,41.2597,42.3476,116941.04534634,0
+CTS.US,D,20220929,000000,41.988,42.0679,41.0739,42.0479,100255.23017634,0
+CTS.US,D,20220930,000000,41.6783,42.4575,41.2887,41.6084,304429.35327623,0
+CTS.US,D,20221003,000000,41.968,42.997,41.5984,42.4675,176827.78359424,0
+CTS.US,D,20221004,000000,42.8072,44.1258,42.8072,44.0859,168847.80561046,0
+CTS.US,D,20221005,000000,43.7362,44.2857,43.6813,44.1658,108418.39129749,0
+CTS.US,D,20221006,000000,43.7962,45.1749,43.7962,44.4355,137864.83037789,0
+CTS.US,D,20221007,000000,43.986,43.986,42.3177,42.5374,258763.69903385,0
+CTS.US,D,20221010,000000,42.7272,42.8221,41.8082,41.8681,124100.06905639,0
+CTS.US,D,20221011,000000,41.7882,42.5874,41.3619,42.1878,159516.47661336,0
+CTS.US,D,20221012,000000,42.1478,42.1478,41.1588,41.1788,121773.74331199,0
+CTS.US,D,20221013,000000,40.4196,42.8271,39.6803,42.4275,193036.98874871,0
+CTS.US,D,20221014,000000,42.5774,42.6673,41.5534,41.7882,104640.61446472,0
+CTS.US,D,20221017,000000,42.1778,43.1169,42.1478,42.3576,188395.34826817,0
+CTS.US,D,20221018,000000,43.0469,43.3816,42.4675,43.1169,174679.63598345,0
+CTS.US,D,20221019,000000,42.6373,42.849,41.7483,42.3676,133833.80035522,0
+CTS.US,D,20221020,000000,42.2777,42.8072,41.928,42.2078,104359.3332538,0
+CTS.US,D,20221021,000000,42.5374,43.9161,42.1478,43.8661,227600.54366617,0
+CTS.US,D,20221024,000000,44.0559,44.5354,43.4865,44.2557,128098.06605428,0
+CTS.US,D,20221025,000000,43.956,44.3057,43.6663,43.956,182534.48887341,0
+CTS.US,D,20221026,000000,43.4315,43.5214,35.924,36.1338,644411.25021151,0
+CTS.US,D,20221027,000000,36.1238,38.2817,36.1238,38.012,520652.52241108,0
+CTS.US,D,20221028,000000,37.7422,39.2507,37.7422,38.0919,333577.49413295,0
+CTS.US,D,20221031,000000,38.1019,39.93,37.6423,39.4805,290879.8071161,0
+CTS.US,D,20221101,000000,39.9101,41.1089,39.6004,41.1089,298071.99750916,0
+CTS.US,D,20221102,000000,40.959,41.5884,40.3197,40.4395,245269.20791501,0
+CTS.US,D,20221103,000000,39.9001,40.939,39.4305,40.3396,133336.30298217,0
+CTS.US,D,20221104,000000,41.0689,41.5584,40.1898,41.1688,115324.29547588,0
+CTS.US,D,20221107,000000,41.4585,41.8981,40.989,41.5284,101970.94546287,0
+CTS.US,D,20221108,000000,41.6983,42.7272,41.6383,41.9081,178817.77308643,0
+CTS.US,D,20221109,000000,41.4285,41.988,40.2098,40.3896,155653.6147168,0
+CTS.US,D,20221110,000000,41.5085,42.6273,41.3886,42.4975,104141.11509017,0
+CTS.US,D,20221111,000000,42.4575,42.8971,41.0289,41.4285,134331.29772827,0
+CTS.US,D,20221114,000000,41.0589,41.9081,40.8491,41.3087,125406.37503592,0
+CTS.US,D,20221115,000000,41.7282,43.0219,41.3187,42.6873,135788.75482114,0
+CTS.US,D,20221116,000000,42.7572,42.957,41.8581,42.4575,156756.71754396,0
+CTS.US,D,20221117,000000,42.018,42.6174,41.9031,42.5774,89168.145862697,0
+CTS.US,D,20221118,000000,43.0469,43.2168,42.1278,42.1778,102532.50688396,0
+CTS.US,D,20221121,000000,41.958,42.4425,41.958,42.1778,131457.4245733,0
+CTS.US,D,20221122,000000,42.1778,42.6373,41.9081,42.1678,134924.89117337,0
+CTS.US,D,20221123,000000,42.2477,42.4875,41.8281,42.1978,92777.754569361,0
+CTS.US,D,20221125,000000,41.5784,42.3376,41.4967,41.968,59736.721793556,0
+CTS.US,D,20221128,000000,41.6983,41.8681,40.8691,40.969,93548.525147323,0
+CTS.US,D,20221129,000000,40.8291,41.2188,40.5894,40.7093,78495.4758598,0
+CTS.US,D,20221130,000000,40.7392,42.5274,40.3296,42.4575,207649.59770597,0
+CTS.US,D,20221201,000000,42.8671,43.1568,42.6124,42.7772,94700.677011264,0
+CTS.US,D,20221202,000000,42.4275,43.0369,42.3276,42.937,76752.733553006,0
+CTS.US,D,20221205,000000,42.4575,42.4575,40.1498,40.7492,174382.33876052,0
+CTS.US,D,20221206,000000,40.7492,41.0289,40.2198,40.4595,141598.56317762,0
+CTS.US,D,20221207,000000,40.3197,40.5994,39.8701,39.97,97722.698277325,0
+CTS.US,D,20221208,000000,40.22,40.565,39.76,40.08,112470,0
+CTS.US,D,20221209,000000,39.79,40.09,39.41,39.5,83652,0
+CTS.US,D,20221212,000000,39.66,39.92,39,39.77,132323,0
+CTS.US,D,20221213,000000,41.08,41.11,39.74,39.82,159271,0
+CTS.US,D,20221214,000000,40,40.15,39.1,39.33,120685,0
+CTS.US,D,20221215,000000,39.26,39.3,38.53,38.75,121823,0
+CTS.US,D,20221216,000000,38.43,38.665,37.75,38.4,892166,0
+CTS.US,D,20221219,000000,38.7,39.57,38.29,38.69,147734,0
+CTS.US,D,20221220,000000,38.87,39.42,38.69,39.09,109369,0
+CTS.US,D,20221221,000000,39.35,39.74,39.12,39.17,112380,0
+CTS.US,D,20221222,000000,38.87,38.87,37.66,38.31,128549,0
+CTS.US,D,20221223,000000,38.23,39.16,38.23,38.91,79876,0
+CTS.US,D,20221227,000000,38.97,39.54,38.605,39.47,68845,0
+CTS.US,D,20221228,000000,39.45,39.73,38.75,38.75,122465,0
+CTS.US,D,20221229,000000,39.1,39.89,39.1,39.61,138414,0
+CTS.US,D,20221230,000000,39.37,39.82,39.27,39.42,90342,0
+CTS.US,D,20230103,000000,39.87,40.16,39.14,40.12,191462,0
+CTS.US,D,20230104,000000,40.36,41,39.97,40.19,145840,0
+CTS.US,D,20230105,000000,39.79,40.87,39.67,40.85,105767,0
+CTS.US,D,20230106,000000,41.3,42.89,41.3,42.54,88603,0
+CTS.US,D,20230109,000000,42.76,44.18,42.59,43.28,163618,0
+CTS.US,D,20230110,000000,43,44.51,43,44.2,186701,0
+CTS.US,D,20230111,000000,44.31,44.97,44.12,44.61,141789,0
+CTS.US,D,20230112,000000,44.48,45.46,44.445,45.46,86964,0
+CTS.US,D,20230113,000000,45,46.31,45,46.31,336675,0
+CTS.US,D,20230117,000000,46.12,46.295,45.3,45.99,112257,0
+CTS.US,D,20230118,000000,46.28,46.552,45.33,45.5,135755,0
+CTS.US,D,20230119,000000,45.34,45.75,45,45.69,111230,0
+CTS.US,D,20230120,000000,45.87,46.25,45.46,45.86,217111,0
+CTS.US,D,20230123,000000,46.12,47.04,46.04,47,253674,0
+CTS.US,D,20230124,000000,46.45,47,46.14,46.23,151587,0
+CTS.US,D,20230125,000000,45.68,46.76,45.28,46.72,155821,0
+CTS.US,D,20230126,000000,46.7,46.75,44.3,44.93,189258,0
+CTS.US,D,20230127,000000,44.73,44.73,43.88,44.23,190535,0
+CTS.US,D,20230130,000000,43.85,43.95,42.83,43.23,291106,0
+CTS.US,D,20230131,000000,43.42,44.655,43.03,44.51,254225,0
+CTS.US,D,20230201,000000,44.81,46.68,44.81,46.16,135520,0
+CTS.US,D,20230202,000000,46.28,47.01,45.64,46.98,143248,0
+CTS.US,D,20230203,000000,46.46,48.18,46.46,47.21,266334,0
+CTS.US,D,20230206,000000,46.74,47.13,46.265,46.66,140423,0
+CTS.US,D,20230207,000000,42.06,45.04,40.521,42.79,437995,0
+CTS.US,D,20230208,000000,42.53,43.57,42.322,43.35,142030,0
+CTS.US,D,20230209,000000,43.65,44.19,43.466,43.8,167237,0
+CTS.US,D,20230210,000000,45.11,46.39,44.75,45.66,174982,0
+CTS.US,D,20230213,000000,45.38,46,45.25,45.71,139464,0
+CTS.US,D,20230214,000000,45.41,45.61,44.62,44.73,212419,0
+CTS.US,D,20230215,000000,44.38,45.13,44.282,44.97,121912,0
+CTS.US,D,20230216,000000,44.37,45.13,44.37,44.69,81158,0
+CTS.US,D,20230217,000000,44.83,45.19,44.675,44.9,127662,0
+CTS.US,D,20230221,000000,44.35,44.61,43.83,43.89,123737,0
+CTS.US,D,20230222,000000,43.87,44.33,43.61,43.96,133608,0
+CTS.US,D,20230223,000000,44.15,44.52,43.34,43.77,112082,0
+CTS.US,D,20230224,000000,43.25,43.44,42.93,43.43,90537,0
+CTS.US,D,20230227,000000,43.74,43.85,43.15,43.2,83461,0
+CTS.US,D,20230228,000000,43.1,43.66,43,43.31,155389,0
+CTS.US,D,20230301,000000,43.41,44.58,43.32,44.43,83451,0
+CTS.US,D,20230302,000000,44.23,44.38,43.65,44.36,87967,0
+CTS.US,D,20230303,000000,44.58,44.9,44.03,44.78,76136,0
+CTS.US,D,20230306,000000,44.89,44.89,43.59,43.71,141213,0
+CTS.US,D,20230307,000000,43.8,44.1,43.49,44.02,80609,0
+CTS.US,D,20230308,000000,44.16,44.76,43.95,44.35,87434,0
+CTS.US,D,20230309,000000,44.31,44.77,44.03,44.22,122094,0
+CTS.US,D,20230310,000000,44,44.74,43.25,44.03,162726,0
+CTS.US,D,20230313,000000,43.27,44.43,43.14,43.83,169130,0
+CTS.US,D,20230314,000000,44.74,45.735,44.59,45.33,152059,0
+CTS.US,D,20230315,000000,44.37,45.12,43.915,44.88,320479,0
+CTS.US,D,20230316,000000,44.33,45.51,42.485,45.28,191272,0
+CTS.US,D,20230317,000000,44.96,45.655,44.6701,44.99,514532,0
+CTS.US,D,20230320,000000,45.35,46.37,45.35,46.1,125638,0
+CTS.US,D,20230321,000000,46.66,47.085,46.02,46.62,159186,0
+CTS.US,D,20230322,000000,46.49,47.15,46.03,46.05,178867,0
+CTS.US,D,20230323,000000,46.32,46.47,45.25,45.52,191514,0
+CTS.US,D,20230324,000000,45.23,45.59,44.8147,44.97,197736,0
+CTS.US,D,20230327,000000,45.19,45.43,44.78,44.98,154487,0
+CTS.US,D,20230328,000000,44.74,45.165,44.115,44.61,147775,0
+CTS.US,D,20230329,000000,44.79,44.86,44.36,44.4,188144,0
+CTS.US,D,20230330,000000,44.8,46.99,44.65,46.91,351277,0
+CTS.US,D,20230331,000000,47.02,49.59,47.02,49.46,574950,0
+CTS.US,D,20230403,000000,49.16,49.385,46.69,47.24,264257,0
+CTS.US,D,20230404,000000,47.25,47.25,45.65,45.9,147808,0
+CTS.US,D,20230405,000000,45.58,45.92,44.845,45.28,115124,0
+CTS.US,D,20230406,000000,45.42,45.82,44.63,44.73,84922,0
+CTS.US,D,20230410,000000,44.68,45.62,44.35,45.58,135304,0
+CTS.US,D,20230411,000000,45.5,46.05,45.19,45.31,117554,0
+CTS.US,D,20230412,000000,45.67,45.955,45.32,45.57,83068,0
+CTS.US,D,20230413,000000,45.66,45.95,44.9924,45.79,119608,0
+CTS.US,D,20230414,000000,45.48,46.3299,45.4,46.03,124179,0
+CTS.US,D,20230417,000000,45.96,46.04,45.05,45.3,128138,0
+CTS.US,D,20230418,000000,45.3,45.9,45,45.3,81094,0
+CTS.US,D,20230419,000000,44.87,45,44.23,44.8,166538,0
+CTS.US,D,20230420,000000,44.37,45.01,44.23,44.97,108203,0
+CTS.US,D,20230421,000000,44.87,44.87,43.91,44.38,141877,0
+CTS.US,D,20230424,000000,44.21,44.86,43.95,44.07,117452,0
+CTS.US,D,20230425,000000,43.57,43.885,42.69,42.71,116834,0
+CTS.US,D,20230426,000000,42.36,42.92,41.86,41.92,134790,0
+CTS.US,D,20230427,000000,42.1,42.205,40.23,40.63,265209,0
+CTS.US,D,20230428,000000,40.01,40.26,38.02,39.21,313337,0
+CTS.US,D,20230501,000000,39.43,40.79,39.43,39.92,193907,0
+CTS.US,D,20230502,000000,39.74,40.44,39.22,40.35,170712,0
+CTS.US,D,20230503,000000,40.52,41.35,40.4125,40.74,150744,0
+CTS.US,D,20230504,000000,40.44,41.16,40.39,40.57,150703,0
+CTS.US,D,20230505,000000,41.21,41.67,41.04,41.41,134984,0
+CTS.US,D,20230508,000000,41.45,41.9,40.89,41.75,128364,0
+CTS.US,D,20230509,000000,41.61,41.96,41.225,41.31,238394,0
+CTS.US,D,20230510,000000,41.89,42.03,40.84,41.73,166272,0
+CTS.US,D,20230511,000000,41.29,42.77,41.29,42.55,154457,0
+CTS.US,D,20230512,000000,42.48,43,42.23,42.51,170064,0
+CTS.US,D,20230515,000000,42.51,42.81,42.01,42.68,122408,0
+CTS.US,D,20230516,000000,42.61,43.28,42.26,43.16,128736,0
+CTS.US,D,20230517,000000,43.3,44.38,43.18,44.33,137711,0
+CTS.US,D,20230518,000000,44.36,44.59,43.78,44.23,171453,0
+CTS.US,D,20230519,000000,44.64,44.64,43.8,44.26,157910,0
+CTS.US,D,20230522,000000,44.38,45.16,44.13,44.94,191246,0
+CTS.US,D,20230523,000000,44.67,45.76,44.335,44.71,247632,0
+CTS.US,D,20230524,000000,44.47,44.54,43.57,43.99,160325,0
+CTS.US,D,20230525,000000,44.13,44.79,43.8,44.67,167982,0
+CTS.US,D,20230526,000000,44.62,46.21,44.62,45.88,137703,0
+CTS.US,D,20230530,000000,45.95,45.98,45.2,45.45,128639,0
+CTS.US,D,20230531,000000,45.38,45.97,44.96,45.67,533124,0
+CTS.US,D,20230601,000000,45.4,45.61,44.595,45.19,206349,0
+CTS.US,D,20230602,000000,45.73,46.64,45.21,46.51,167195,0
+CTS.US,D,20230605,000000,45.94,45.94,43.94,44.7,229069,0
+CTS.US,D,20230606,000000,44.71,46.343,44.19,45.97,170945,0
+CTS.US,D,20230607,000000,46.21,47.9,46.21,47.26,203274,0
+CTS.US,D,20230608,000000,47.02,47.27,46.475,47.01,128434,0
+CTS.US,D,20230609,000000,47.04,47.04,46.44,46.68,90774,0
+CTS.US,D,20230612,000000,46.83,47.11,46.61,46.86,141994,0
+CTS.US,D,20230613,000000,46.8,47.76,46.79,47.12,153277,0
+CTS.US,D,20230614,000000,47.03,47.285,46.01,46.37,242807,0
+CTS.US,D,20230615,000000,45.9,46.08,45.24,45.52,267121,0
+CTS.US,D,20230616,000000,45.96,45.96,44.26,44.36,1189266,0
+CTS.US,D,20230620,000000,44.27,44.52,43.52,44.02,412962,0
+CTS.US,D,20230621,000000,43.74,44.17,43.6,43.69,233344,0
+CTS.US,D,20230622,000000,43.82,43.82,42.42,42.44,181392,0
+CTS.US,D,20230623,000000,42,42.56,41.25,41.33,352775,0
+CTS.US,D,20230626,000000,41.64,42.09,41.25,41.29,163226,0
+CTS.US,D,20230627,000000,41.35,41.64,40.53,40.57,828963,0
+CTS.US,D,20230628,000000,40.77,41.21,40.37,41.18,302220,0
+CTS.US,D,20230629,000000,41.11,42.59,41.11,42.5,248419,0
+CTS.US,D,20230630,000000,42.8,42.99,42.425,42.63,213476,0
+CTS.US,D,20230703,000000,42.35,43.04,42.35,42.48,138606,0
+CTS.US,D,20230705,000000,42.02,42.7,41.915,42.51,169645,0
+CTS.US,D,20230706,000000,41.98,42.61,41.51,41.65,199902,0
+CTS.US,D,20230707,000000,41.69,42.01,40.96,41,187991,0
+CTS.US,D,20230710,000000,40.94,41.32,40.9,41.1,188946,0
+CTS.US,D,20230711,000000,41.34,41.845,41.13,41.61,190914,0
+CTS.US,D,20230712,000000,42.4,43.51,41.8,43.46,238862,0
+CTS.US,D,20230713,000000,43.82,44.76,43.59,43.6,202136,0
+CTS.US,D,20230714,000000,43.37,43.37,41.9054,42.76,133043,0
+CTS.US,D,20230717,000000,42.78,43.54,42.78,43.07,94240,0
+CTS.US,D,20230718,000000,43.16,43.5,42.53,42.81,108514,0
+CTS.US,D,20230719,000000,42.58,42.72,41.89,42.13,132876,0
+CTS.US,D,20230720,000000,42.18,42.705,41.97,42.12,187449,0
+CTS.US,D,20230721,000000,42.36,42.47,41.62,41.93,166174,0
+CTS.US,D,20230724,000000,42.15,42.49,41.91,42.2,117775,0
+CTS.US,D,20230725,000000,41.51,42.46,40.75,41.61,408034,0
+CTS.US,D,20230726,000000,41.57,42.96,41.57,42.61,181573,0
+CTS.US,D,20230727,000000,42.88,42.96,42.18,42.43,144894,0
+CTS.US,D,20230728,000000,42.69,42.9,42.355,42.61,135700,0
+CTS.US,D,20230731,000000,42.42,44.7,42.28,44.63,221039,0
+CTS.US,D,20230801,000000,44.35,45.945,44.3,45.77,201520,0
+CTS.US,D,20230802,000000,45.19,46.28,44.94,46.02,145037,0
+CTS.US,D,20230803,000000,45.69,46.12,44.97,45.39,203733,0
+CTS.US,D,20230804,000000,45.59,46,45.03,45.29,121035,0
+CTS.US,D,20230807,000000,45.49,45.55,44.87,44.96,105133,0
+CTS.US,D,20230808,000000,44.47,45.34,43.99,44.75,179121,0
+CTS.US,D,20230809,000000,44.66,44.91,44.12,44.78,87080,0
+CTS.US,D,20230810,000000,44.95,45.61,44.68,44.74,88305,0
+CTS.US,D,20230811,000000,44.55,44.82,44.33,44.56,85963,0
+CTS.US,D,20230814,000000,44.38,44.38,43.92,44.16,92073,0
+CTS.US,D,20230815,000000,44,44.15,43.73,43.94,85785,0
+CTS.US,D,20230816,000000,43.94,44.33,43.55,43.56,131323,0
+CTS.US,D,20230817,000000,43.77,44.2,43.3802,43.48,100776,0
+CTS.US,D,20230818,000000,43.08,44.03,43.08,43.75,92799,0
+CTS.US,D,20230821,000000,43.66,44.1,43.43,43.55,108107,0
+CTS.US,D,20230822,000000,43.84,44.8,43.76,44.58,106637,0
+CTS.US,D,20230823,000000,44.71,45.17,44.295,45,80177,0
+CTS.US,D,20230824,000000,44.71,45.19,44.45,44.52,123193,0
+CTS.US,D,20230825,000000,44.63,45.36,44.33,44.85,111000,0
+CTS.US,D,20230828,000000,45.03,45.63,44.81,44.96,99105,0
+CTS.US,D,20230829,000000,44.8,45.39,44.8,44.95,83922,0
+CTS.US,D,20230830,000000,44.73,45.39,44.53,45,100297,0
+CTS.US,D,20230831,000000,44.98,45.59,44.63,44.65,216423,0
+CTS.US,D,20230901,000000,44.96,45.255,44.52,44.82,125648,0
+CTS.US,D,20230905,000000,44.32,44.51,41.67,43.18,216214,0
+CTS.US,D,20230906,000000,43.09,43.73,42.95,43.3,171612,0
+CTS.US,D,20230907,000000,43.04,43.04,41.55,41.65,222667,0
+CTS.US,D,20230908,000000,41.69,41.73,41.03,41.08,135722,0
+CTS.US,D,20230911,000000,41.47,41.9,41.245,41.61,171353,0
+CTS.US,D,20230912,000000,41.7,42.21,41.49,41.51,134508,0
+CTS.US,D,20230913,000000,41.24,41.6,41.02,41.33,182155,0
+CTS.US,D,20230914,000000,41.69,42.42,41.61,42.41,149417,0
+CTS.US,D,20230915,000000,42.12,42.73,41.1,41.68,1075297,0
+CTS.US,D,20230918,000000,41.58,42.45,41.58,42.33,106915,0
+CTS.US,D,20230919,000000,42.34,42.83,42.14,42.17,96088,0
+CTS.US,D,20230920,000000,42.27,42.82,41.66,41.69,78262,0
+CTS.US,D,20230921,000000,41.41,41.41,41.03,41.17,120230,0
+CTS.US,D,20230922,000000,41.16,41.35,40.75,40.84,81277,0
+CTS.US,D,20230925,000000,40.56,41.72,40.56,41.42,87657,0
+CTS.US,D,20230926,000000,41.27,41.62,40.73,40.78,120372,0
+CTS.US,D,20230927,000000,40.91,41.23,40.41,40.68,84649,0
+CTS.US,D,20230928,000000,40.78,41.98,40.78,41.79,134509,0
+CTS.US,D,20230929,000000,41.96,42.215,41.67,41.74,145849,0
+CTS.US,D,20231002,000000,41.57,42.1701,41.57,41.93,160860,0
+CTS.US,D,20231003,000000,41.68,42.017,41.48,41.71,109172,0
+CTS.US,D,20231004,000000,41.6,42.09,41.31,41.78,105171,0
+CTS.US,D,20231005,000000,41.84,42,41.369,41.91,137586,0
+CTS.US,D,20231006,000000,41.67,42.89,41.67,42.04,129921,0
+CTS.US,D,20231009,000000,41.71,42.51,41.56,42.15,99052,0
+CTS.US,D,20231010,000000,42.35,42.62,41.87,41.89,114865,0
+CTS.US,D,20231011,000000,42,42.1,41.32,41.44,142998,0
+CTS.US,D,20231012,000000,41.46,41.46,40.41,40.67,112590,0
+CTS.US,D,20231013,000000,40.6,40.6,39.36,39.48,119954,0
+CTS.US,D,20231016,000000,39.92,40.62,39.64,40.3,104642,0
+CTS.US,D,20231017,000000,40.07,41.14,40.07,40.79,136723,0
+CTS.US,D,20231018,000000,40.36,40.71,39.9326,40.25,77323,0
+CTS.US,D,20231019,000000,40.03,40.445,39.59,39.61,127659,0
+CTS.US,D,20231020,000000,39.82,39.82,39.085,39.17,168054,0
+CTS.US,D,20231023,000000,38.9,39.58,38.68,38.76,152392,0
+CTS.US,D,20231024,000000,38.88,39.24,38.19,38.52,180872,0
+CTS.US,D,20231025,000000,38.19,38.62,37.91,38.3,138369,0
+CTS.US,D,20231026,000000,36.73,39.1,36.685,38.1,235171,0
+CTS.US,D,20231027,000000,37.75,37.75,36.23,36.69,208694,0
+CTS.US,D,20231030,000000,37.31,37.75,35.62,35.83,158502,0
+CTS.US,D,20231031,000000,35.8,37.44,35.5016,37.41,259947,0
+CTS.US,D,20231101,000000,37.55,38.77,37.47,38.47,259759,0
+CTS.US,D,20231102,000000,39.1,39.56,38.85,39.46,182539,0
+CTS.US,D,20231103,000000,40.53,41.09,40.145,40.73,163886,0
+CTS.US,D,20231106,000000,40.5,40.92,40.29,40.68,145639,0
+CTS.US,D,20231107,000000,40.38,40.54,39.64,39.68,187830,0
+CTS.US,D,20231108,000000,39.68,40.01,38.43,38.61,148601,0
+CTS.US,D,20231109,000000,38.76,38.905,37.6,37.81,140478,0
+CTS.US,D,20231110,000000,38.02,38.94,37.615,38.48,139051,0
+CTS.US,D,20231113,000000,38.16,38.65,38.04,38.13,120255,0
+CTS.US,D,20231114,000000,39.36,40.495,39.03,40.29,200480,0
+CTS.US,D,20231115,000000,40.13,41.16,40.13,40.35,237953,0
+CTS.US,D,20231116,000000,40.45,40.515,39.01,39.32,128514,0
+CTS.US,D,20231117,000000,39.62,39.82,39.29,39.73,301868,0
+CTS.US,D,20231120,000000,40,40.12,39.19,39.3,121945,0
+CTS.US,D,20231121,000000,39.12,39.65,38.7,39.22,128823,0
+CTS.US,D,20231122,000000,39.5,39.84,39.13,39.54,102633,0
+CTS.US,D,20231124,000000,39.38,40.01,39.24,39.77,37536,0
+CTS.US,D,20231127,000000,39.48,39.99,39.17,39.29,95358,0
+CTS.US,D,20231128,000000,39.1,39.7145,39.02,39.17,124034,0
+CTS.US,D,20231129,000000,39.58,40.06,38.52,38.78,170638,0
+CTS.US,D,20231130,000000,39.15,39.17,38.49,38.75,254814,0
+CTS.US,D,20231201,000000,38.84,40.01,38.735,39.87,170834,0
+CTS.US,D,20231204,000000,39.66,40.31,39.5675,40.24,154026,0
+CTS.US,D,20231205,000000,40.18,40.18,39.145,39.4,159040,0
+CTS.US,D,20231206,000000,39.81,40.6,39.81,39.91,156015,0
+CTS.US,D,20231207,000000,39.94,40.65,39.515,40.62,141416,0
+CTS.US,D,20231208,000000,40.47,40.92,40.22,40.85,121442,0
+CTS.US,D,20231211,000000,40.98,41.33,40.53,41.31,205129,0
+CTS.US,D,20231212,000000,41.32,41.32,40.11,40.49,170701,0
+CTS.US,D,20231213,000000,40.34,41.32,39.43,41.26,244627,0
+CTS.US,D,20231214,000000,41.42,42.76,41.42,42.61,323620,0
+CTS.US,D,20231215,000000,42.94,43.25,42.39,42.77,1810495,0
+CTS.US,D,20231218,000000,42.77,42.77,41.37,41.64,236885,0
+CTS.US,D,20231219,000000,41.89,42.41,41.4,41.97,190501,0
+CTS.US,D,20231220,000000,41.86,42.61,41.3,41.5,349364,0
+CTS.US,D,20231221,000000,41.75,42.27,41.65,42.13,206065,0
+CTS.US,D,20231222,000000,42.16,42.905,42.1016,42.53,208135,0
+CTS.US,D,20231226,000000,42.91,43.49,42.71,43.4,135322,0
+CTS.US,D,20231227,000000,43.27,43.96,43.22,43.86,166254,0
+CTS.US,D,20231228,000000,43.59,44.06,43.59,43.97,155403,0
+CTS.US,D,20231229,000000,43.97,44.25,43.65,43.74,196192,0
+CTS.US,D,20240102,000000,43.35,44.11,43.26,43.65,227194,0
+CTS.US,D,20240103,000000,43.29,44.19,42.96,43.1,308008,0
+CTS.US,D,20240104,000000,42.85,43.06,42.21,42.25,260952,0
+CTS.US,D,20240105,000000,41.99,42.92,41.71,42.6,249024,0
+CTS.US,D,20240108,000000,42.82,43.8,42.82,43.67,219603,0
+CTS.US,D,20240109,000000,42.97,43.19,42.36,42.39,170130,0
+CTS.US,D,20240110,000000,42.32,43.22,42.17,43.2,185409,0
+CTS.US,D,20240111,000000,42.93,43.18,42.01,42.05,196043,0
+CTS.US,D,20240112,000000,42.65,42.89,41.58,41.93,102184,0
+CTS.US,D,20240116,000000,41.72,41.93,41.305,41.46,84753,0
+CTS.US,D,20240117,000000,40.81,40.89,40.09,40.33,143010,0
+CTS.US,D,20240118,000000,40.52,41.75,40.27,41.41,270840,0
+CTS.US,D,20240119,000000,41.67,42.03,41.2,42.01,130995,0
+CTS.US,D,20240122,000000,42.62,42.956,42.1601,42.5,184040,0
+CTS.US,D,20240123,000000,42.96,42.96,41.795,41.99,135002,0
+CTS.US,D,20240124,000000,42.58,42.58,41.58,41.66,88949,0
+CTS.US,D,20240125,000000,42.44,42.52,41.585,41.94,143953,0
+CTS.US,D,20240126,000000,42.18,42.5,41.54,41.76,110805,0
+CTS.US,D,20240129,000000,40.92,42.44,40.92,42.39,120502,0
+CTS.US,D,20240130,000000,42.35,42.67,42.225,42.35,141475,0
+CTS.US,D,20240131,000000,42.35,42.39,40.98,41.06,138432,0
+CTS.US,D,20240201,000000,41.08,42.17,41.08,42.1,131149,0
+CTS.US,D,20240202,000000,41.61,42.295,41.38,42.13,130250,0
+CTS.US,D,20240205,000000,41.52,41.78,40.96,41.57,137856,0
+CTS.US,D,20240206,000000,42.96,47.1,42.6,45.91,443360,0
+CTS.US,D,20240207,000000,42.2,43.11,42.2,42.71,336691,0
+CTS.US,D,20240208,000000,42.93,44.5,42.77,44.19,231259,0
+CTS.US,D,20240209,000000,44.39,46.15,44.22,45.74,227769,0
+CTS.US,D,20240212,000000,45.74,46.95,45.74,46.76,220698,0
+CTS.US,D,20240213,000000,45.03,45.58,43.73,44.13,303602,0
+CTS.US,D,20240214,000000,44.77,44.93,44.16,44.74,133705,0
+CTS.US,D,20240215,000000,45.16,46.04,44.955,45.83,135077,0
+CTS.US,D,20240216,000000,45.51,46.28,45.15,45.57,116693,0
+CTS.US,D,20240220,000000,44.72,45.41,44.66,45.14,109802,0
+CTS.US,D,20240221,000000,44.73,45.17,44.59,45.05,92164,0
+CTS.US,D,20240222,000000,45.05,45.445,44.85,45.14,92525,0
+CTS.US,D,20240223,000000,44.96,45.43,44.51,45.04,70112,0
+CTS.US,D,20240226,000000,44.91,45.165,44.42,44.49,132955,0
+CTS.US,D,20240227,000000,44.85,45.205,44.05,44.2,107316,0
+CTS.US,D,20240228,000000,43.57,44.71,43.57,44.6,91776,0
+CTS.US,D,20240229,000000,45.38,45.4103,44.38,44.56,223806,0
+CTS.US,D,20240301,000000,44.59,45.4,44.2017,45.06,99817,0
+CTS.US,D,20240304,000000,45.15,45.97,44.5,44.64,100062,0
+CTS.US,D,20240305,000000,44.34,44.825,44.31,44.54,105501,0
+CTS.US,D,20240306,000000,44.84,45.04,44.5401,44.62,66161,0
+CTS.US,D,20240307,000000,44.97,45.31,44.59,44.97,82072,0
+CTS.US,D,20240308,000000,45.53,45.81,44.3008,44.56,97753,0
+CTS.US,D,20240311,000000,44.32,44.77,44.25,44.74,68716,0
+CTS.US,D,20240312,000000,44.44,44.635,43.86,44.5,79536,0
+CTS.US,D,20240313,000000,44.28,44.85,44.22,44.47,92063,0
+CTS.US,D,20240314,000000,44.23,44.64,43.59,44.62,114495,0
+CTS.US,D,20240315,000000,44.28,45.19,44.28,44.92,277223,0
+CTS.US,D,20240318,000000,44.86,45.4,44.06,44.08,122913,0
+CTS.US,D,20240319,000000,44.08,44.19,43.73,43.8,90981,0
+CTS.US,D,20240320,000000,43.8,45.1,43.8,44.91,95859,0
+CTS.US,D,20240321,000000,45.17,46.4,45.17,46.22,149505,0
+CTS.US,D,20240322,000000,46.34,46.98,45.525,45.63,146317,0
+CTS.US,D,20240325,000000,45.83,46.18,45.36,45.39,107853,0
+CTS.US,D,20240326,000000,45.7,45.7,45.1,45.44,121486,0
+CTS.US,D,20240327,000000,45.78,46.94,45.645,46.91,99125,0
+CTS.US,D,20240328,000000,46.8,47.29,46.59,46.79,149251,0
+CTS.US,D,20240401,000000,46.82,46.89,46.14,46.15,81334,0
+CTS.US,D,20240402,000000,45.56,46.08,44.98,45.01,169606,0
+CTS.US,D,20240403,000000,44.68,45.92,44.64,44.8,171100,0
+CTS.US,D,20240404,000000,45.41,45.74,44.37,44.42,124131,0
+CTS.US,D,20240405,000000,44.24,45.01,44.24,44.8,90345,0
+CTS.US,D,20240408,000000,45.22,45.76,44.77,45.68,129893,0
+CTS.US,D,20240409,000000,46,46.52,45.78,46.49,101018,0
+CTS.US,D,20240410,000000,45.1,45.71,44.95,45.59,151966,0
+CTS.US,D,20240411,000000,45.74,47,45.74,46.86,176570,0
+CTS.US,D,20240412,000000,46.44,46.595,45.8,45.97,163030,0
+CTS.US,D,20240415,000000,46,46,45.05,45.47,129342,0
+CTS.US,D,20240416,000000,45.19,45.3034,44.33,44.37,141908,0
+CTS.US,D,20240417,000000,44.89,45.03,43.8,43.8,99112,0
+CTS.US,D,20240418,000000,43.66,43.9637,43.055,43.1,103264,0
+CTS.US,D,20240419,000000,42.88,43.63,42.63,43.42,92491,0
+CTS.US,D,20240422,000000,43.76,44.38,43.5,43.77,109941,0
+CTS.US,D,20240423,000000,43.72,45.53,43.72,45.49,148848,0
+CTS.US,D,20240424,000000,45.28,45.85,45.12,45.64,93697,0
+CTS.US,D,20240425,000000,45.34,45.73,45.19,45.68,126820,0
+CTS.US,D,20240426,000000,45.66,46.32,45.65,46.16,135989,0
+CTS.US,D,20240429,000000,46.44,47.02,46.36,47,136082,0
+CTS.US,D,20240430,000000,46.78,47.065,45.74,45.75,248489,0
+CTS.US,D,20240501,000000,45.75,47.96,45.0929,47.42,265377,0
+CTS.US,D,20240502,000000,47.9,49.02,47.4,48.51,251450,0
+CTS.US,D,20240503,000000,49.13,49.67,49.04,49.59,246269,0
+CTS.US,D,20240506,000000,49.9,50.45,49.63,49.75,182329,0
+CTS.US,D,20240507,000000,49.78,50.77,49.6229,50.32,201191,0
+CTS.US,D,20240508,000000,49.9,50.9,49.7401,50.87,129395,0
+CTS.US,D,20240509,000000,50.63,51.71,50.577,51.58,147992,0
+CTS.US,D,20240510,000000,51.63,51.87,51.13,51.59,116454,0
+CTS.US,D,20240513,000000,51.93,51.93,50.93,51.4,90362,0
+CTS.US,D,20240514,000000,52.28,52.28,51.05,51.1,89413,0
+CTS.US,D,20240515,000000,51.51,52.35,51.223,51.99,110665,0
+CTS.US,D,20240516,000000,51.9,51.9,51.34,51.78,90126,0
+CTS.US,D,20240517,000000,51.9,52.58,51.825,52.55,175605,0
+CTS.US,D,20240520,000000,52.5,53.859,52.43,53.65,280362,0
+CTS.US,D,20240521,000000,53.5,54.24,53.15,54.13,142731,0
+CTS.US,D,20240522,000000,54.13,54.325,52.905,53.16,177599,0
+CTS.US,D,20240523,000000,53.35,53.46,51.78,52.3,132350,0
+CTS.US,D,20240524,000000,52.39,53,52.33,52.86,101363,0
+CTS.US,D,20240528,000000,53.17,54.37,52.96,53.62,182387,0
+CTS.US,D,20240529,000000,52.76,53.63,52.67,52.7,121709,0
+CTS.US,D,20240530,000000,53.07,53.765,52.73,53.47,76244,0
+CTS.US,D,20240531,000000,53.57,54.07,52.7,52.95,166171,0
+CTS.US,D,20240603,000000,53.48,53.77,52.8,53.67,178772,0
+CTS.US,D,20240604,000000,53.56,53.94,52.97,52.99,139458,0
+CTS.US,D,20240605,000000,53.05,54.73,53.02,54.72,127068,0
+CTS.US,D,20240606,000000,54.35,54.35,52.54,52.82,136800,0
+CTS.US,D,20240607,000000,52.58,53.17,52.33,52.64,106107,0
+CTS.US,D,20240610,000000,52.08,52.1,51.41,52.09,124853,0
+CTS.US,D,20240611,000000,51.89,51.89,51.19,51.6,119017,0
+CTS.US,D,20240612,000000,52.9,53.51,52.0489,52.24,173328,0
+CTS.US,D,20240613,000000,51.97,51.97,51.22,51.66,137732,0
+CTS.US,D,20240614,000000,50.91,51.2,50.03,50.43,121660,0
+CTS.US,D,20240617,000000,50.11,51,49.83,50.87,116186,0
+CTS.US,D,20240618,000000,50.89,51.36,50.615,50.96,110988,0
+CTS.US,D,20240620,000000,50.9,51.55,50.395,50.98,130361,0
+CTS.US,D,20240621,000000,50.84,51.14,50.295,50.79,562840,0
+CTS.US,D,20240624,000000,50.86,51.25,50.56,50.72,142036,0
+CTS.US,D,20240625,000000,50.51,51.04,50.05,50.67,106856,0
+CTS.US,D,20240626,000000,50.33,51,50.15,50.17,172204,0
+CTS.US,D,20240627,000000,50.44,50.635,50.02,50.34,93607,0
+CTS.US,D,20240628,000000,50.89,51.22,49.96,50.63,440303,0
+CTS.US,D,20240701,000000,50.7,51.01,48.99,49.05,100801,0
+CTS.US,D,20240702,000000,49.14,49.555,49.14,49.29,70445,0
+CTS.US,D,20240703,000000,49.65,50.01,49.05,49.87,53941,0
+CTS.US,D,20240705,000000,49.56,49.76,49.26,49.31,86459,0
+CTS.US,D,20240708,000000,49.77,50.36,49.37,49.5,87545,0
+CTS.US,D,20240709,000000,49.5,49.5,48.58,48.63,88043,0
+CTS.US,D,20240710,000000,49.1,49.85,48.73,49.65,107558,0
+CTS.US,D,20240711,000000,51.15,52.06,50.7,51.9,162533,0
+CTS.US,D,20240712,000000,52.56,53.175,51.79,51.8,191070,0
+CTS.US,D,20240715,000000,52.47,53.43,50.99,52.72,189088,0
+CTS.US,D,20240716,000000,53.35,55.155,52.8,54.94,202920,0
+CTS.US,D,20240717,000000,54.27,55.47,53.55,53.66,134479,0
+CTS.US,D,20240718,000000,53.49,54.065,52.73,53.4,121722,0
+CTS.US,D,20240719,000000,53.52,53.52,52.18,52.6,144622,0
+CTS.US,D,20240722,000000,53.09,54.24,52.26,54.18,112495,0
+CTS.US,D,20240723,000000,53.88,54.89,53.45,53.73,166279,0
+CTS.US,D,20240724,000000,53.45,54.67,52.32,52.54,209549,0
+CTS.US,D,20240725,000000,52.75,53.1,51.84,51.92,202658,0
+CTS.US,D,20240726,000000,52.8,53.01,51.71,52.29,304930,0
+CTS.US,D,20240729,000000,52.55,52.55,51.3,51.7,223470,0
+CTS.US,D,20240730,000000,48.52,49.99,47.1,47.89,259983,0
+CTS.US,D,20240731,000000,48.24,50.4,47.63,48.88,355066,0
+CTS.US,D,20240801,000000,48.86,48.95,47.61,48.42,415614,0
+CTS.US,D,20240802,000000,46.67,47.0578,45.26,46.03,247200,0
+CTS.US,D,20240805,000000,43.88,44.74,43.11,44.74,191111,0
+CTS.US,D,20240806,000000,44.68,45.6,44.24,45.25,218752,0
+CTS.US,D,20240807,000000,45.97,46.2233,44.33,44.69,168613,0
+CTS.US,D,20240808,000000,45.19,45.74,44.79,45.72,137921,0
+CTS.US,D,20240809,000000,45.74,45.74,44.9,45.54,101836,0
+CTS.US,D,20240812,000000,45.83,45.865,44.63,45.07,78198,0
+CTS.US,D,20240813,000000,45.74,46.35,45.24,46.26,100973,0
+CTS.US,D,20240814,000000,46.63,46.63,45.35,45.73,70749,0
+CTS.US,D,20240815,000000,46.92,47.75,46.81,47.23,74067,0
+CTS.US,D,20240816,000000,47.22,47.87,47.055,47.52,108226,0
+CTS.US,D,20240819,000000,47.58,48.23,47.45,48.2,105779,0
+CTS.US,D,20240820,000000,47.99,48.09,47.32,47.57,81653,0
+CTS.US,D,20240821,000000,48.12,48.51,47.78,48.47,83370,0
+CTS.US,D,20240822,000000,48.62,48.875,47.65,47.81,97751,0
+CTS.US,D,20240823,000000,48.34,50,48.1658,49.66,111864,0
+CTS.US,D,20240826,000000,50,50.23,49.44,49.54,90505,0
+CTS.US,D,20240827,000000,49.44,49.44,48.7188,48.98,113840,0
+CTS.US,D,20240828,000000,48.76,49.25,48.15,48.21,115488,0
+CTS.US,D,20240829,000000,48.72,49.445,48.32,48.96,112769,0
+CTS.US,D,20240830,000000,49.05,49.33,48.6,49.25,295374,0
+CTS.US,D,20240903,000000,48.54,48.745,46.71,46.92,151891,0
+CTS.US,D,20240904,000000,46.96,47.62,46.51,46.58,114844,0
+CTS.US,D,20240905,000000,46.44,46.86,46.05,46.19,99775,0
+CTS.US,D,20240906,000000,45.94,46.025,45.16,45.28,79118,0
+CTS.US,D,20240909,000000,45.11,45.47,44.64,44.89,153663,0
+CTS.US,D,20240910,000000,45.07,45.36,44.42,44.95,138848,0
+CTS.US,D,20240911,000000,44.56,46.08,43.85,45.83,269692,0
+CTS.US,D,20240912,000000,46.29,46.29,45.365,45.76,83702,0
+CTS.US,D,20240913,000000,46.39,47.27,46.29,47.03,97244,0
+CTS.US,D,20240916,000000,46.9,47.04,45.91,46.52,149173,0
+CTS.US,D,20240917,000000,47.23,47.74,46.6863,46.83,109983,0
+CTS.US,D,20240918,000000,46.97,48.21,46.485,47.03,113458,0
+CTS.US,D,20240919,000000,48.66,48.66,47.48,48.57,132369,0
+CTS.US,D,20240920,000000,48.16,48.44,47.35,47.99,723852,0
+CTS.US,D,20240923,000000,48.18,48.38,47.48,47.5,100963,0
+CTS.US,D,20240924,000000,47.9,48.335,47.447,48.05,63610,0
+CTS.US,D,20240925,000000,47.72,48.04,46.97,47.22,85335,0
+CTS.US,D,20240926,000000,48.11,48.6,47.73,48.27,94567,0
+CTS.US,D,20240927,000000,48.74,49.2,48.15,48.38,97180,0
+CTS.US,D,20240930,000000,48.38,48.61,47.955,48.38,97872,0
+CTS.US,D,20241001,000000,48.47,48.47,47.06,47.58,114410,0
+CTS.US,D,20241002,000000,47.54,48.39,47.425,48.16,69578,0
+CTS.US,D,20241003,000000,47.71,48,47.215,47.37,84468,0
+CTS.US,D,20241004,000000,48.19,48.19,47.5859,48.1,99008,0
+CTS.US,D,20241007,000000,47.65,48.08,47.51,47.78,93436,0
+CTS.US,D,20241008,000000,47.93,48.26,47.76,48.03,83672,0
+CTS.US,D,20241009,000000,48.12,49.2,47.975,48.86,85483,0
+CTS.US,D,20241010,000000,48.3,48.3,47.44,47.47,120242,0
+CTS.US,D,20241011,000000,47.71,48.65,47.66,48.25,158128,0
+CTS.US,D,20241014,000000,48.16,48.8062,48.16,48.49,93575,0
+CTS.US,D,20241015,000000,48.5,49.23,48.4,48.42,144547,0
+CTS.US,D,20241016,000000,48.94,49.37,48.6301,49.18,155110,0
+CTS.US,D,20241017,000000,49.43,49.55,49.125,49.35,115142,0
+CTS.US,D,20241018,000000,49.62,49.62,48.355,48.39,81760,0
+CTS.US,D,20241021,000000,48.3,48.34,47.08,47.21,131608,0
+CTS.US,D,20241022,000000,47,47.43,46.65,47.17,57900,0
+CTS.US,D,20241023,000000,47.04,47.2,46.49,47.01,119211,0
+CTS.US,D,20241024,000000,47.59,47.61,46.94,47.42,112256,0
+CTS.US,D,20241025,000000,47.62,48.195,47.6085,47.75,99709,0
+CTS.US,D,20241028,000000,48.11,48.85,47.85,48.54,158507,0
+CTS.US,D,20241029,000000,48.23,50.18,48.17,49.73,222574,0
+CTS.US,D,20241030,000000,49.34,50.995,49.34,50.78,213569,0
+CTS.US,D,20241031,000000,50.71,50.71,49.44,49.49,199774,0
+CTS.US,D,20241101,000000,49.54,51.21,49.54,51.17,155650,0
+CTS.US,D,20241104,000000,51.08,51.675,50.86,51.52,139354,0
+CTS.US,D,20241105,000000,51.4,52.64,51.25,52.58,89516,0
+CTS.US,D,20241106,000000,55.65,59.49,55.65,58.97,227480,0
+CTS.US,D,20241107,000000,58.89,59.005,57.64,58.73,229055,0
+CTS.US,D,20241108,000000,58,59.68,57.88,57.97,218890,0
+CTS.US,D,20241111,000000,58.04,58.41,57.37,57.87,142837,0
+CTS.US,D,20241112,000000,57.76,58.27,56.77,57.29,151109,0
+CTS.US,D,20241113,000000,57.45,57.61,55.59,55.61,145974,0
+CTS.US,D,20241114,000000,55.61,55.85,53.08,54.06,189627,0
+CTS.US,D,20241115,000000,54.09,54.53,53.05,53.16,146063,0
+CTS.US,D,20241118,000000,53.37,53.925,53.24,53.67,119061,0
+CTS.US,D,20241119,000000,53.34,53.35,52.0175,52.37,155715,0
+CTS.US,D,20241120,000000,52.45,52.77,51.36,52.75,118440,0
+CTS.US,D,20241121,000000,52.79,53.94,52.56,53.18,143781,0
+CTS.US,D,20241122,000000,53.22,54.559,53.02,54.29,175437,0
+CTS.US,D,20241125,000000,54.92,56.76,54.8,55.47,185314,0
+CTS.US,D,20241126,000000,54.77,55.34,54.25,54.46,186187,0
+CTS.US,D,20241127,000000,54.405,55.07,53.865,54.33,95044,0
+CTS.US,D,20241129,000000,55.13,55.19,54.69,54.91,80948,0
+CTS.US,D,20241202,000000,55.37,56.42,54.335,56.39,201112,0
+CTS.US,D,20241203,000000,56.22,56.6,55.25,55.29,117794,0
+CTS.US,D,20241204,000000,55.66,56.01,55.11,55.5,117054,0
+CTS.US,D,20241205,000000,55.485,55.73,54.17,54.32,100400,0
+CTS.US,D,20241206,000000,54.29,54.85,54.17,54.81,89047,0
+CTS.US,D,20241209,000000,54.39,56.5,54.39,55.63,151328,0
+CTS.US,D,20241210,000000,55.16,56.79,55,56.23,154668,0
+CTS.US,D,20241211,000000,56.8689,57.09,55.615,56.67,116412,0
+CTS.US,D,20241212,000000,56.255,57.24,55.965,56.31,116858,0
+CTS.US,D,20241213,000000,56.11,56.61,55.64,56.46,198273,0
+CTS.US,D,20241216,000000,57.02,57.485,56.69,56.95,170240,0
+CTS.US,D,20241217,000000,56.87,57.48,55.54,55.67,197290,0
+CTS.US,D,20241218,000000,55.75,56.32,52.54,52.94,237546,0
+CTS.US,D,20241219,000000,53.42,53.84,52.53,52.83,181371,0
+CTS.US,D,20241220,000000,52.7178,53.63,51.81,52.2,619637,0
+CTS.US,D,20241223,000000,52.52,53.14,52.2,52.9,127231,0
+CTS.US,D,20241224,000000,52.9,53.5,52.85,53.42,42273,0
+CTS.US,D,20241226,000000,53.275,54.105,53.2,53.98,59617,0
+CTS.US,D,20241227,000000,53.62,54.115,52.64,53.12,66114,0
+CTS.US,D,20241230,000000,52.43,53.1413,52,52.72,69539,0
+CTS.US,D,20241231,000000,52.96,53.63,52.555,52.73,108727,0
+CTS.US,D,20250102,000000,53.12,53.365,51.66,51.89,91442,0
+CTS.US,D,20250103,000000,52.215,52.6,51.9747,52.48,171272,0
+CTS.US,D,20250106,000000,52.6902,53.48,52.09,52.26,125592,0
+CTS.US,D,20250107,000000,52.53,53.15,51.62,51.92,105410,0
+CTS.US,D,20250108,000000,51.405,51.775,50.9,51.51,125500,0
+CTS.US,D,20250110,000000,50.71,50.916,49.78,49.9,163774,0
+CTS.US,D,20250113,000000,49.31,50.01,49.15,49.71,128943,0
+CTS.US,D,20250114,000000,50.615,51.15,50.07,50.73,123184,0
+CTS.US,D,20250115,000000,52.06,52.19,51.14,51.61,99503,0
+CTS.US,D,20250116,000000,51.88,52.08,51.38,51.39,80408,0
+CTS.US,D,20250117,000000,52.025,52.17,51.24,51.64,77486,0
+CTS.US,D,20250121,000000,52.38,53.005,52.025,52.84,83571,0
+CTS.US,D,20250122,000000,52.955,53.28,52.64,52.95,103784,0
+CTS.US,D,20250123,000000,52.35,52.64,51.31,51.54,118074,0
+CTS.US,D,20250124,000000,51.06,52.26,51.05,52.25,184659,0
+CTS.US,D,20250127,000000,51.18,51.535,49.68,51.06,282024,0
+CTS.US,D,20250128,000000,51.53,52.125,50.93,51.32,178620,0
+CTS.US,D,20250129,000000,51.345,51.7486,50.65,51.08,100463,0
+CTS.US,D,20250130,000000,51.89,52.39,50.815,51.23,98308,0
+CTS.US,D,20250131,000000,51.23,52.07,50.57,51.09,130380,0
+CTS.US,D,20250203,000000,49.63,50.365,49.09,49.27,186008,0
+CTS.US,D,20250204,000000,46.94,48.24,44,47.07,221897,0
+CTS.US,D,20250205,000000,47.045,48.6,46.99,47.96,195401,0
+CTS.US,D,20250206,000000,48.045,48.18,46.6,47.58,283747,0
+CTS.US,D,20250207,000000,47.48,47.53,46.005,46.47,163451,0
+CTS.US,D,20250210,000000,47.09,47.29,46.02,46.55,224864,0
+CTS.US,D,20250211,000000,46.36,47.215,46.16,46.41,118611,0
+CTS.US,D,20250212,000000,45.68,46.1,45.195,45.71,119764,0
+CTS.US,D,20250213,000000,45.935,46.52,45.615,46.5,99795,0
+CTS.US,D,20250214,000000,46.505,46.6675,45.92,46.23,110452,0
+CTS.US,D,20250218,000000,46.18,46.8,45.9,46.69,117036,0
+CTS.US,D,20250219,000000,46.29,46.77,46.045,46.17,133006,0
+CTS.US,D,20250220,000000,46.21,46.45,45.69,46.41,108151,0
+CTS.US,D,20250221,000000,47.045,47.045,45.28,45.8,142774,0
+CTS.US,D,20250224,000000,46,46,45,45.07,154733,0
+CTS.US,D,20250225,000000,44.94,45.32,44.7579,45.21,161139,0
+CTS.US,D,20250226,000000,45.41,45.71,44.88,45.24,119216,0
+CTS.US,D,20250227,000000,45.105,45.105,44.13,44.31,105870,0
+CTS.US,D,20250228,000000,44.16,44.67,43.93,44.66,177846,0
+CTS.US,D,20250303,000000,45.11,45.11,42.48,42.83,148738,0
+CTS.US,D,20250304,000000,42.11,42.9253,41.9,42.37,145385,0
+CTS.US,D,20250305,000000,42.56,43.4,42.2894,43.37,138671,0
+CTS.US,D,20250306,000000,42.9,43.54,42.76,43.26,180792,0
+CTS.US,D,20250307,000000,43.28,44.25,43.07,43.88,207748,0
+CTS.US,D,20250310,000000,43.35,43.52,42.57,43.02,200149,0
+CTS.US,D,20250311,000000,43.175,43.36,42.38,42.68,185373,0
+CTS.US,D,20250312,000000,42.84,43.07,42.3738,42.49,124686,0
+CTS.US,D,20250313,000000,42.13,42.62,41.23,41.45,149985,0
+CTS.US,D,20250314,000000,42.035,42.5,41.51,42.45,126839,0
+CTS.US,D,20250317,000000,42.391,43.1,42.11,42.92,106191,0
+CTS.US,D,20250318,000000,42.84,42.84,42.15,42.6,121990,0
+CTS.US,D,20250319,000000,42.875,43.615,42.72,43.35,103266,0
+CTS.US,D,20250320,000000,42.765,43.535,42.71,42.95,134570,0
+CTS.US,D,20250321,000000,42.515,42.7,41.795,42.37,319850,0
+CTS.US,D,20250324,000000,43.45,43.88,43.15,43.82,157092,0
+CTS.US,D,20250325,000000,43.59,44.08,43.315,43.67,134621,0
+CTS.US,D,20250326,000000,43.965,43.98,42.98,43.36,102666,0
+CTS.US,D,20250327,000000,43.21,43.5437,42.59,43.04,106662,0
+CTS.US,D,20250328,000000,42.82,43.06,41.555,42.16,112814,0
+CTS.US,D,20250331,000000,41.58,42.01,41.24,41.55,263640,0
+CTS.US,D,20250401,000000,41.415,41.8399,40.86,41.09,196013,0
+CTS.US,D,20250402,000000,40.815,41.78,40.54,41.78,250713,0
+CTS.US,D,20250403,000000,39.89,39.93,37.17,37.38,277796,0
+CTS.US,D,20250404,000000,35.9,36.155,34.02,36.05,356274,0
+CTS.US,D,20250407,000000,34.86,37.65,34.59,35.9,433840,0
+CTS.US,D,20250408,000000,36.58,37.13,34.695,34.96,351043,0
+CTS.US,D,20250409,000000,34.975,38.76,34.69,38.39,453484,0
+CTS.US,D,20250410,000000,37.29,38.01,36.415,37.15,225736,0
+CTS.US,D,20250411,000000,36.81,37.6419,36.1,37.13,208286,0
+CTS.US,D,20250414,000000,37.765,37.765,36.48,37.1,266886,0
+CTS.US,D,20250415,000000,37.34,37.535,36.83,37.34,250962,0
+CTS.US,D,20250416,000000,37.145,37.21,36,36.79,194947,0
+CTS.US,D,20250417,000000,37.15,37.9,36.65,37.58,200183,0
+CTS.US,D,20250421,000000,37.1,37.37,36.64,37.35,196106,0
+CTS.US,D,20250422,000000,37.8,38.235,37.34,38.05,175335,0
+CTS.US,D,20250423,000000,38.81,40.15,38.74,38.81,195040,0
+CTS.US,D,20250424,000000,38.7,40.2,38.7,40.18,136051,0
+CTS.US,D,20250425,000000,39.63,40.15,39.39,40.1,112589,0
+CTS.US,D,20250428,000000,40.27,40.69,39.45,39.8,133679,0
+CTS.US,D,20250429,000000,39.78,40.05,39.39,39.89,258329,0
+CTS.US,D,20250430,000000,38.78,39.09,36.96,38.08,285392,0
+CTS.US,D,20250501,000000,38.49,39.58,38.275,38.71,270869,0
+CTS.US,D,20250502,000000,39.3545,40.545,39.0758,39.81,196445,0
+CTS.US,D,20250505,000000,39.375,39.62,38.99,39.02,185159,0
+CTS.US,D,20250506,000000,38.7,39.415,38.115,38.88,150937,0
+CTS.US,D,20250507,000000,39.355,39.5,38.72,39.19,141217,0
+CTS.US,D,20250508,000000,39.72,40.505,39.2,40.02,133440,0
+CTS.US,D,20250509,000000,40.205,40.48,39.87,39.91,166412,0
+CTS.US,D,20250512,000000,41.75,42.6,41.7,42.41,293950,0
+CTS.US,D,20250513,000000,42.67,43.53,42.63,43.38,124322,0
+CTS.US,D,20250514,000000,43.486,43.64,42.83,42.93,147555,0
+CTS.US,D,20250515,000000,42.88,43.3,42.39,42.74,145438,0
+CTS.US,D,20250516,000000,42.59,43.28,42.455,43.22,138115,0
+CTS.US,D,20250519,000000,42.346,42.79,42.286,42.68,99321,0
+CTS.US,D,20250520,000000,42.685,43.07,41.82,42.17,332729,0
+CTS.US,D,20250521,000000,41.8751,41.9855,40.85,41,137028,0
+CTS.US,D,20250522,000000,40.86,41.015,40.45,40.5,197894,0
+CTS.US,D,20250523,000000,39.44,40.0609,39.31,39.67,173040,0
+CTS.US,D,20250527,000000,40.39,41.18,40.15,41.13,158335,0
+CTS.US,D,20250528,000000,41.2,41.2,40.23,40.32,109629,0
+CTS.US,D,20250529,000000,40.47,40.88,40.13,40.8,137961,0
+CTS.US,D,20250530,000000,40.61,40.93,40.03,40.69,163670,0
+CTS.US,D,20250602,000000,40.32,40.78,40.16,40.45,114950,0
+CTS.US,D,20250603,000000,40.715,41.79,40.54,41.7,114087,0
+CTS.US,D,20250604,000000,42.2345,42.2345,41.465,41.65,134018,0
+CTS.US,D,20250605,000000,41.53,41.83,41.155,41.41,104986,0
+CTS.US,D,20250606,000000,42.4,42.7,41.63,41.86,99140,0
+CTS.US,D,20250609,000000,42.3,43.13,42.135,42.94,138331,0
+CTS.US,D,20250610,000000,43.02,43.54,42.9,43.26,117039,0
+CTS.US,D,20250611,000000,43.37,43.41,42.62,42.68,155446,0
+CTS.US,D,20250612,000000,42.435,42.64,41.98,42.55,142792,0
+CTS.US,D,20250613,000000,41.9,42.095,41.06,41.17,116527,0
+CTS.US,D,20250616,000000,41.505,41.945,41.34,41.85,147333,0
+CTS.US,D,20250617,000000,41.52,42.185,41.34,41.48,159014,0
+CTS.US,D,20250618,000000,41.66,42.09,41.36,41.38,82023,0
+CTS.US,D,20250620,000000,41.67,41.72,41.045,41.21,306692,0
+CTS.US,D,20250623,000000,40.85,42.2325,40.77,42.17,164780,0
+CTS.US,D,20250624,000000,42.46,43.44,42.235,43.3,221956,0
+CTS.US,D,20250625,000000,43.185,43.7,42.905,42.95,176044,0
+CTS.US,D,20250626,000000,43.14,43.605,43.055,43.44,101504,0
+CTS.US,D,20250627,000000,43.49,43.93,43.145,43.62,699075,0
+CTS.US,D,20250630,000000,43.82,43.82,42.6,42.61,165334,0
+CTS.US,D,20250701,000000,42.67,43.925,42.48,43.33,106213,0
+CTS.US,D,20250702,000000,43.41,44.54,43.265,44.51,234760,0
+CTS.US,D,20250703,000000,44.93,45.26,44.305,44.62,82271,0
+CTS.US,D,20250707,000000,44.03,44.32,42.99,43.07,167534,0
+CTS.US,D,20250708,000000,43.61,44.3943,43.17,43.23,239767,0
+CTS.US,D,20250709,000000,43.25,43.435,42.39,43.27,142791,0
+CTS.US,D,20250710,000000,43.14,43.65,42.79,42.8,165778,0
+CTS.US,D,20250711,000000,41.94,42.57,41.78,41.9,157362,0
+CTS.US,D,20250714,000000,41.195,41.89,41.195,41.57,109351,0
+CTS.US,D,20250715,000000,42.11,42.975,41.13,41.14,266799,0
+CTS.US,D,20250716,000000,41.27,41.66,40.925,41.5,327052,0
+CTS.US,D,20250717,000000,41.52,42.195,41.36,41.91,335772,0
+CTS.US,D,20250718,000000,42.175,42.235,40.88,41.02,230311,0
+CTS.US,D,20250721,000000,41.17,41.24,40.45,40.67,319280,0
+CTS.US,D,20250722,000000,40.72,40.86,40.35,40.71,318077,0
+CTS.US,D,20250723,000000,41.085,41.465,40.07,40.44,536813,0
+CTS.US,D,20250724,000000,43,43.88,40.41,42,530520,0
+CTS.US,D,20250725,000000,42.04,42.04,40.68,41.43,367114,0
+CTS.US,D,20250728,000000,41.63,42.05,41.44,41.53,249067,0
+CTS.US,D,20250729,000000,41.81,42.285,41.01,41.25,269558,0
+CTS.US,D,20250730,000000,41.13,42.08,40.34,40.47,261480,0
+CTS.US,D,20250731,000000,40.11,40.405,38.96,39.19,241757,0
+CTS.US,D,20250801,000000,38.82,39.06,37.96,38.44,236555,0
+CTS.US,D,20250804,000000,39.05,39.35,38.69,38.99,162926,0
+CTS.US,D,20250805,000000,39.09,39.26,38.54,38.93,182641,0
+CTS.US,D,20250806,000000,38.77,38.78,38.32,38.41,219959,0
+CTS.US,D,20250807,000000,38.8008,38.9699,38.4,38.57,129565,0
+CTS.US,D,20250808,000000,38.4747,39.46,38.4747,39.18,127413,0
+CTS.US,D,20250811,000000,39.41,39.905,39.09,39.61,233132,0
+CTS.US,D,20250812,000000,39.96,41.41,39.81,41.4,169913,0
+CTS.US,D,20250813,000000,41.51,42.64,41.51,42.59,248757,0
+CTS.US,D,20250814,000000,41.91,41.91,41.17,41.55,136557,0
+CTS.US,D,20250815,000000,41.46,41.61,40.76,40.97,117250,0
+CTS.US,D,20250818,000000,40.92,41.37,40.89,41.31,112805,0
+CTS.US,D,20250819,000000,41.28,41.72,41.12,41.61,129422,0
+CTS.US,D,20250820,000000,41.425,41.55,40.99,41.55,194157,0
+CTS.US,D,20250821,000000,41.4009,41.58,41.1,41.54,133374,0
+CTS.US,D,20250822,000000,41.785,43.72,41.785,43.54,152946,0
+CTS.US,D,20250825,000000,43.56,43.56,42.65,42.79,154487,0
+CTS.US,D,20250826,000000,43.005,43.28,42.46,42.6,181358,0
+CTS.US,D,20250827,000000,42.17,42.72,42.15,42.62,120980,0
+CTS.US,D,20250828,000000,42.7,42.94,42.39,42.93,130139,0
+CTS.US,D,20250829,000000,42.73,43.06,42.33,42.49,141519,0
+CTS.US,D,20250902,000000,41.98,42.14,41.4,42.08,140308,0
+CTS.US,D,20250903,000000,41.82,42.09,41.55,41.96,120303,0
+CTS.US,D,20250904,000000,41.71,42.59,41.71,42.59,124883,0
+CTS.US,D,20250905,000000,42.4,43.23,42.07,42.35,110236,0
+CTS.US,D,20250908,000000,42.35,42.35,41.78,42.11,112663,0
+CTS.US,D,20250909,000000,42.035,42.035,41.14,41.23,95755,0
+CTS.US,D,20250910,000000,41.17,41.665,41.07,41.46,130070,0
+CTS.US,D,20250911,000000,41.5,42.91,41.43,42.74,190445,0
+CTS.US,D,20250912,000000,42.7,42.7,41.645,41.71,99328,0
+CTS.US,D,20250915,000000,41.925,42.38,41.786,42.06,125280,0
+CTS.US,D,20250916,000000,41.94,42.05,41.41,41.67,135607,0
+CTS.US,D,20250917,000000,41.83,42.4,41.35,41.43,133283,0
+CTS.US,D,20250918,000000,42.065,42.88,41.76,42.66,145662,0
+CTS.US,D,20250919,000000,42.5,42.75,41.6,41.71,677142,0
+CTS.US,D,20250922,000000,41.66,41.92,41.27,41.84,231398,0
+CTS.US,D,20250923,000000,41.97,42.57,41.54,41.66,122614,0
+CTS.US,D,20250924,000000,41.545,41.84,40.34,40.86,142103,0
+CTS.US,D,20250925,000000,40.72,41.15,39.625,39.69,231467,0
+CTS.US,D,20250926,000000,39.71,39.905,39.075,39.32,192739,0
+CTS.US,D,20250929,000000,39.84,39.84,38.61,38.78,214434,0
+CTS.US,D,20250930,000000,38.9,39.98,38.69,39.94,217964,0
+CTS.US,D,20251001,000000,39.81,39.97,39.31,39.59,185681,0
+CTS.US,D,20251002,000000,39.71,39.87,39.2601,39.75,106358,0
+CTS.US,D,20251003,000000,40.13,40.63,39.43,39.67,132573,0
+CTS.US,D,20251006,000000,40.15,40.41,39.67,40.09,210398,0
+CTS.US,D,20251007,000000,40.155,40.19,38.13,38.29,287076,0
+CTS.US,D,20251008,000000,38.43,38.865,38.15,38.77,125249,0
+CTS.US,D,20251009,000000,38.8,38.8,38.0353,38.31,145746,0
+CTS.US,D,20251010,000000,38.1,38.69,36.655,36.74,191207,0
+CTS.US,D,20251013,000000,37.41,37.67,36.37,36.47,300676,0
+CTS.US,D,20251014,000000,36.345,38.26,36.025,38.24,352692,0
+CTS.US,D,20251015,000000,38.69,39.7,38.245,39.67,208273,0
+CTS.US,D,20251016,000000,39.75,41.09,39.57,41.01,301943,0
+CTS.US,D,20251017,000000,40.98,41.495,39.8,40.03,283504,0
+CTS.US,D,20251020,000000,40.5,41.26,40.25,41.22,171234,0
+CTS.US,D,20251021,000000,41.245,41.61,40.94,41.3,161387,0
+CTS.US,D,20251022,000000,41.5,41.675,40.81,40.98,228937,0
+CTS.US,D,20251023,000000,41.065,42.19,40.93,42.16,185246,0
+CTS.US,D,20251024,000000,42.47,43,41.925,42.16,233864,0
+CTS.US,D,20251027,000000,42.485,42.96,42.32,42.44,321857,0
+CTS.US,D,20251028,000000,41.305,42.67,36.21,40.51,394006,0
+CTS.US,D,20251029,000000,40.665,41.9,40.53,41.13,343840,0
+CTS.US,D,20251030,000000,40.765,41.39,40.37,40.76,265683,0
+CTS.US,D,20251031,000000,40.64,41.62,40.31,41.51,189949,0
+CTS.US,D,20251103,000000,41.75,42.47,41.23,41.64,304448,0
+CTS.US,D,20251104,000000,40.88,42.26,40.88,41.95,266634,0
+CTS.US,D,20251105,000000,42.39,43.37,42.06,43.26,178175,0
+CTS.US,D,20251106,000000,42.69,42.875,40.83,41.01,200850,0
+CTS.US,D,20251107,000000,42.37,43.81,40.1601,40.72,252534,0
+CTS.US,D,20251110,000000,40.4,41.35,40.23,41.3,183045,0
+CTS.US,D,20251111,000000,41.22,41.55,40.685,41.36,116717,0
+CTS.US,D,20251112,000000,41.64,43,41.51,42.34,230990,0
+CTS.US,D,20251113,000000,42.485,42.485,41.74,42.45,221849,0
+CTS.US,D,20251114,000000,41.62,42.505,41.62,42.35,216034,0
+CTS.US,D,20251117,000000,42.08,42.5626,41.04,41.04,203714,0
+CTS.US,D,20251118,000000,40.99,41.73,40.64,41.35,177346,0
+CTS.US,D,20251119,000000,41.33,42,41.33,41.93,155015,0
+CTS.US,D,20251120,000000,42.68,42.97,40.15,40.29,191298,0
+CTS.US,D,20251121,000000,40.68,42.21,40.39,41.8,200122,0
+CTS.US,D,20251124,000000,41.805,42.62,41.39,42.31,225482,0
+CTS.US,D,20251125,000000,42.83,43.49,42.45,42.51,174634,0
+CTS.US,D,20251126,000000,42.45,42.98,42.18,42.58,194241,0
+CTS.US,D,20251128,000000,42.75,42.75,41.93,42.33,86766,0
+CTS.US,D,20251201,000000,42.01,42.57,41.65,42.5,184735,0
+CTS.US,D,20251202,000000,42.67,43.68,42.405,43.66,169522,0
+CTS.US,D,20251203,000000,43.615,45.16,43.23,45.13,205257,0
+CTS.US,D,20251204,000000,44.9,45.49,44.29,44.33,166538,0
+CTS.US,D,20251205,000000,44.19,44.67,43.83,44.46,105087,0
+CTS.US,D,20251208,000000,44.595,45.65,43.55,43.71,326764,0
+CTS.US,D,20251209,000000,43.33,43.63,42.68,43.11,221693,0
+CTS.US,D,20251210,000000,43.0175,44.84,43.0175,44.74,294088,0
+CTS.US,D,20251211,000000,44.66,45.59,44.47,45.52,191231,0
+CTS.US,D,20251212,000000,45.47,45.71,44.36,44.47,139871,0
+CTS.US,D,20251215,000000,44.9,44.91,43.92,44.13,173675,0
+CTS.US,D,20251216,000000,44.22,44.78,44.015,44.52,311521,0
+CTS.US,D,20251217,000000,44.47,45.03,43.23,43.47,190125,0
+CTS.US,D,20251218,000000,43.955,44.165,43.37,43.95,171362,0
+CTS.US,D,20251219,000000,44.01,44.5,43.73,43.83,759349,0
+CTS.US,D,20251222,000000,44.09,44.74,43.71,43.88,175320,0
+CTS.US,D,20251223,000000,44.02,44.34,43.62,43.99,144004,0
+CTS.US,D,20251224,000000,43.91,44.59,43.72,44.38,68663,0
+CTS.US,D,20251226,000000,44.33,44.62,44.01,44.45,130082,0
+CTS.US,D,20251229,000000,44.18,44.4,43.75,44,126296,0
+CTS.US,D,20251230,000000,43.95,44.05,43.32,43.41,116763,0
+CTS.US,D,20251231,000000,43.36,43.475,42.65,42.87,94151,0
+CTS.US,D,20260102,000000,43.08,43.935,42.73,43.85,140121,0
+CTS.US,D,20260105,000000,43.97,44.93,43.64,44.5,150983,0
+CTS.US,D,20260106,000000,44.14,45.6,43.68,45.52,116859,0
+CTS.US,D,20260107,000000,45.42,45.42,44.64,45.11,103505,0
+CTS.US,D,20260108,000000,45.15,45.72,44.75,45.68,100940,0
+CTS.US,D,20260109,000000,45.695,46.07,45.23,46.05,145839,0
+CTS.US,D,20260112,000000,45.72,46.68,45.465,46.39,117632,0
+CTS.US,D,20260113,000000,46.31,47.25,46.3,46.92,89313,0
+CTS.US,D,20260114,000000,46.4369,47.3399,46.28,46.99,135982,0
+CTS.US,D,20260115,000000,47.915,49.14,47.395,48.4,150056,0
+CTS.US,D,20260116,000000,48.07,48.5,47.79,48.26,130371,0
+CTS.US,D,20260120,000000,47.32,48.29,46.901,47.57,154436,0
+CTS.US,D,20260121,000000,48.02,50,47.695,49.92,197493,0
+CTS.US,D,20260122,000000,50.45,51.27,50.105,51.07,346993,0
+CTS.US,D,20260123,000000,50.9,50.9,49.32,49.73,207755,0
+CTS.US,D,20260126,000000,49.6602,50.499,49.26,50.18,175332,0
+CTS.US,D,20260127,000000,49.98,51.07,49.98,51.07,135150,0
+CTS.US,D,20260128,000000,51.77,51.77,50.02,50.44,271244,0
+CTS.US,D,20260129,000000,50.62,52.06,50.09,51.98,139816,0
+CTS.US,D,20260130,000000,51.883,52.21,50.8,51.41,197996,0
+CTS.US,D,20260202,000000,51.41,53.54,51.24,53.12,193384,0
+CTS.US,D,20260203,000000,53.59,54.23,52.6,53.28,172250,0
+CTS.US,D,20260204,000000,53.625,55.345,52.995,53.83,183286,0
+CTS.US,D,20260205,000000,53.1,54.41,53.1,54.19,181244,0
+CTS.US,D,20260206,000000,55.56,56.085,54.765,55.78,191488,0
+CTS.US,D,20260209,000000,55.79,56.145,55.05,55.58,245153,0
+CTS.US,D,20260210,000000,57.19,59.66,57.19,57.29,306200,0
+CTS.US,D,20260211,000000,56.9,57.95,55.22,57.15,229747,0
+CTS.US,D,20260212,000000,57.58,58.68,55.825,56.92,229209,0
+CTS.US,D,20260213,000000,57.185,58.2999,56.53,57.46,144980,0
+CTS.US,D,20260217,000000,57.405,57.405,55.79,56,198309,0
+CTS.US,D,20260218,000000,56,56.5,54.25,54.3,226050,0
diff --git a/daily/us/nyse stocks/1/dac.us.txt b/daily/us/nyse stocks/1/dac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e96a632acf0e0e598d1790ffac64aad13770087
--- /dev/null
+++ b/daily/us/nyse stocks/1/dac.us.txt	
@@ -0,0 +1,4869 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAC.US,D,20061005,000000,276.277,276.277,276.277,276.277,0,0
+DAC.US,D,20061006,000000,276.277,282.2,272.339,274.303,508817.89674369,0
+DAC.US,D,20061009,000000,274.052,276.413,273.654,275.231,22970.340819115,0
+DAC.US,D,20061010,000000,275.231,278.262,275.231,276.277,14319.656535462,0
+DAC.US,D,20061011,000000,277.604,278.262,275.097,275.504,11324.513368341,0
+DAC.US,D,20061012,000000,276.026,277.071,272.474,274.574,26117.359131311,0
+DAC.US,D,20061013,000000,274.574,276.277,271.68,273.394,17472.873833171,0
+DAC.US,D,20061016,000000,273.394,273.394,268.389,271.544,81709.861213574,0
+DAC.US,D,20061017,000000,272.202,273.654,269.976,270.238,6087.40377395,0
+DAC.US,D,20061018,000000,270.238,272.202,269.705,269.705,16310.564049448,0
+DAC.US,D,20061019,000000,269.705,271.942,269.057,271.021,14349.618298777,0
+DAC.US,D,20061020,000000,270.364,270.751,269.057,269.057,4043.8048831025,0
+DAC.US,D,20061023,000000,269.057,271.021,263.918,264.973,37549.32158188,0
+DAC.US,D,20061024,000000,266.425,268.525,266.425,267.073,26337.423117028,0
+DAC.US,D,20061025,000000,265.757,270.102,265.757,267.208,8947.2024240337,0
+DAC.US,D,20061026,000000,266.425,268.389,265.892,267.073,5183.3850532769,0
+DAC.US,D,20061027,000000,265.757,269.434,264.973,267.073,1923.7518375925,0
+DAC.US,D,20061030,000000,267.073,267.334,265.757,266.56,6901.5372046819,0
+DAC.US,D,20061031,000000,266.425,270.364,265.757,270.364,2894.9262346585,0
+DAC.US,D,20061101,000000,269.705,269.842,267.073,267.073,6498.6031463247,0
+DAC.US,D,20061102,000000,267.073,271.68,264.566,269.976,11698.518827636,0
+DAC.US,D,20061103,000000,266.676,268.389,266.018,267.073,7349.9304901358,0
+DAC.US,D,20061106,000000,265.892,266.676,264.45,265.757,8938.9371100161,0
+DAC.US,D,20061107,000000,265.107,265.621,263.791,265.621,4347.5551732488,0
+DAC.US,D,20061108,000000,264.701,266.425,264.315,264.45,8673.4138972013,0
+DAC.US,D,20061109,000000,263.791,264.178,257.994,263.133,32759.572108691,0
+DAC.US,D,20061110,000000,263.133,264.315,263.133,263.791,3876.4322742464,0
+DAC.US,D,20061113,000000,264.701,265.495,263.133,265.107,3185.2453895261,0
+DAC.US,D,20061114,000000,264.701,266.425,264.701,265.757,4309.3280959174,0
+DAC.US,D,20061115,000000,271.021,274.303,269.705,272.339,38194.016075252,0
+DAC.US,D,20061116,000000,273.916,276.277,272.474,273.916,27310.663842599,0
+DAC.US,D,20061117,000000,275.368,275.619,272.997,273.916,9933.8742848828,0
+DAC.US,D,20061120,000000,277.197,279.317,273.654,277.729,8399.6253703689,0
+DAC.US,D,20061121,000000,281.02,284.834,277.604,283.382,9136.2714821859,0
+DAC.US,D,20061122,000000,284.834,287.466,282.995,287.079,7204.2543305759,0
+DAC.US,D,20061124,000000,288.396,288.521,282.869,287.863,3344.3526843646,0
+DAC.US,D,20061127,000000,288.124,288.774,282.995,286.808,7569.994475854,0
+DAC.US,D,20061128,000000,286.808,286.808,280.885,286.014,9509.2437772294,0
+DAC.US,D,20061129,000000,286.808,289.441,286.421,289.441,7388.1575674671,0
+DAC.US,D,20061130,000000,291.406,298.52,291.406,294.958,10845.125155321,0
+DAC.US,D,20061201,000000,294.705,297.997,292.993,294.705,7980.1606839765,0
+DAC.US,D,20061204,000000,294.705,296.023,292.858,292.993,9325.3405403382,0
+DAC.US,D,20061205,000000,292.993,295.887,292.858,294.958,3117.056548881,0
+DAC.US,D,20061206,000000,294.958,295.365,291.406,294.445,4226.6749557416,0
+DAC.US,D,20061207,000000,295.093,298.655,290.631,297.068,4963.3210675587,0
+DAC.US,D,20061208,000000,296.023,307.202,296.023,305.218,4963.3210675587,0
+DAC.US,D,20061211,000000,305.885,309.176,299.972,309.176,8481.2453462925,0
+DAC.US,D,20061212,000000,308.518,312.468,306.544,312.468,9759.2695262613,0
+DAC.US,D,20061213,000000,311.15,315.749,310.358,314.432,7236.282422394,0
+DAC.US,D,20061214,000000,314.964,315.749,312.195,315.371,7555.5301763232,0
+DAC.US,D,20061215,000000,315.749,316.416,312.854,315.613,2006.4049777683,0
+DAC.US,D,20061218,000000,315.749,316.155,305.885,311.15,3077.7963072975,0
+DAC.US,D,20061219,000000,311.809,316.281,311.15,313.116,2765.7807031338,0
+DAC.US,D,20061220,000000,313.387,314.568,311.809,312.468,1413.3686970068,0
+DAC.US,D,20061221,000000,311.809,317.064,311.809,312.468,6749.6620596088,0
+DAC.US,D,20061222,000000,312.99,317.064,311.809,313.116,2851.5333360662,0
+DAC.US,D,20061226,000000,313.783,313.783,310.231,311.15,607.50058029236,0
+DAC.US,D,20061227,000000,311.809,316.281,309.438,314.171,4508.7287965916,0
+DAC.US,D,20061228,000000,315.1,315.749,313.25,314.568,1413.3686970068,0
+DAC.US,D,20061229,000000,314.045,315.749,313.783,314.829,1245.9960881507,0
+DAC.US,D,20070103,000000,312.468,317.2,309.835,313.116,6051.2430251231,0
+DAC.US,D,20070104,000000,313.116,314.829,311.809,314.432,3277.1970079717,0
+DAC.US,D,20070105,000000,313.783,317.064,309.04,310.88,2213.0378282079,0
+DAC.US,D,20070108,000000,310.88,317.337,309.835,314.297,3648.1029745107,0
+DAC.US,D,20070109,000000,315.1,315.749,313.783,314.432,3132.554012664,0
+DAC.US,D,20070110,000000,314.432,315.749,310.88,311.809,3899.1618877948,0
+DAC.US,D,20070111,000000,312.468,315.613,311.809,313.513,7145.3639682006,0
+DAC.US,D,20070112,000000,314.829,319.04,314.045,317.2,4530.4252458878,0
+DAC.US,D,20070116,000000,315.749,322.33,315.749,319.969,4202.912177941,0
+DAC.US,D,20070117,000000,320.095,327.198,319.04,326.54,4621.3437000812,0
+DAC.US,D,20070118,000000,327.198,327.325,323.114,326.811,1405.1033829891,0
+DAC.US,D,20070119,000000,326.811,326.947,322.33,324.313,1390.6390834584,0
+DAC.US,D,20070122,000000,323.646,327.461,322.998,325.361,2310.1552679145,0
+DAC.US,D,20070123,000000,325.873,332.6,324.566,329.048,3693.5622016074,0
+DAC.US,D,20070124,000000,329.695,336.142,328.912,331.932,7364.3947896665,0
+DAC.US,D,20070125,000000,326.279,326.279,316.416,318.914,5495.4006574406,0
+DAC.US,D,20070126,000000,319.04,321.808,303.794,313.116,10922.612474236,0
+DAC.US,D,20070129,000000,315.1,323.908,315.1,318.652,3284.4291577371,0
+DAC.US,D,20070130,000000,319.301,323.114,317.722,319.04,3869.2001244811,0
+DAC.US,D,20070131,000000,318.382,319.697,316.552,317.722,3982.8481922229,0
+DAC.US,D,20070201,000000,318.119,319.04,307.724,310.493,3861.9679747157,0
+DAC.US,D,20070202,000000,311.15,316.552,310.493,313.648,7569.994475854,0
+DAC.US,D,20070205,000000,313.648,316.93,309.176,313.513,6664.9425909286,0
+DAC.US,D,20070206,000000,314.045,316.155,309.835,314.171,6842.6468423066,0
+DAC.US,D,20070207,000000,313.783,320.095,305.885,312.195,7045.1470357374,0
+DAC.US,D,20070208,000000,316.794,318.914,307.985,312.728,4636.8411638641,0
+DAC.US,D,20070209,000000,313.116,315.613,309.312,310.358,2797.8087949518,0
+DAC.US,D,20070212,000000,311.809,312.071,305.218,310.358,1405.1033829891,0
+DAC.US,D,20070213,000000,310.358,316.416,309.312,313.116,2196.5072001727,0
+DAC.US,D,20070214,000000,314.432,316.416,312.728,314.829,6013.0159477917,0
+DAC.US,D,20070215,000000,315.613,319.562,313.919,316.416,2917.6558482069,0
+DAC.US,D,20070216,000000,318.246,320.229,314.568,317.722,3503.459979203,0
+DAC.US,D,20070220,000000,319.04,327.857,315.749,325.495,2973.4467178255,0
+DAC.US,D,20070221,000000,325.495,330.616,323.773,324.828,38534.960278477,0
+DAC.US,D,20070222,000000,324.692,328.912,322.456,328.515,3329.8883848338,0
+DAC.US,D,20070223,000000,328.515,330.877,324.043,325.495,3459.0339163585,0
+DAC.US,D,20070226,000000,325.361,326.947,316.019,321.014,2613.9055580606,0
+DAC.US,D,20070227,000000,319.04,330.75,283.518,305.885,26382.882344125,0
+DAC.US,D,20070228,000000,305.218,315.749,290.631,311.673,7965.6963844458,0
+DAC.US,D,20070301,000000,307.861,317.859,302.595,317.722,3147.0183121948,0
+DAC.US,D,20070302,000000,317.722,322.33,315.371,321.808,3192.4775392915,0
+DAC.US,D,20070305,000000,321.808,321.808,313.387,316.416,2925.9211622244,0
+DAC.US,D,20070306,000000,318.914,319.697,309.312,314.964,4278.3331683515,0
+DAC.US,D,20070307,000000,317.064,319.697,314.432,316.281,2493.0253405535,0
+DAC.US,D,20070308,000000,322.33,322.33,315.749,316.93,2462.0304129876,0
+DAC.US,D,20070309,000000,315.749,322.069,314.568,322.069,1982.6421999678,0
+DAC.US,D,20070312,000000,325.361,327.063,322.456,325.756,4855.8719853301,0
+DAC.US,D,20070313,000000,325.756,327.461,323.908,325.088,3639.8376604932,0
+DAC.US,D,20070314,000000,325.873,325.873,318.246,320.492,11379.271073708,0
+DAC.US,D,20070315,000000,319.969,323.646,319.174,320.356,5282.5688214879,0
+DAC.US,D,20070316,000000,321.275,321.546,315.749,321.546,997.00350337097,0
+DAC.US,D,20070319,000000,324.828,328.912,322.069,328.912,9699.3459996338,0
+DAC.US,D,20070320,000000,328.64,339.171,326.811,339.171,7137.098654183,0
+DAC.US,D,20070321,000000,339.443,346.15,339.307,342.859,2910.4236984414,0
+DAC.US,D,20070322,000000,343.382,345.221,342.201,344.04,1542.5142285315,0
+DAC.US,D,20070323,000000,343.382,350.486,342.724,349.035,2302.9231181491,0
+DAC.US,D,20070326,000000,350.748,352.586,348.512,348.782,2318.4205819321,0
+DAC.US,D,20070327,000000,348.647,354.571,348.647,348.647,1998.1396637507,0
+DAC.US,D,20070328,000000,351.271,353.119,347.467,348.386,2295.6909683837,0
+DAC.US,D,20070329,000000,348.647,349.964,346.537,346.662,2507.4896400843,0
+DAC.US,D,20070330,000000,347.331,347.331,345.221,346.412,1307.9859432825,0
+DAC.US,D,20070402,000000,346.412,349.035,343.517,349.035,1757.4123929886,0
+DAC.US,D,20070403,000000,348.512,357.852,348.512,357.852,3686.3300518421,0
+DAC.US,D,20070404,000000,357.852,360.485,356.536,358.646,1587.9734556282,0
+DAC.US,D,20070405,000000,359.304,373.368,358.51,371.277,2333.9180457151,0
+DAC.US,D,20070409,000000,372.855,373.774,360.61,360.872,2987.9110173563,0
+DAC.US,D,20070410,000000,361.007,361.007,352.461,353.119,1930.9839873578,0
+DAC.US,D,20070411,000000,353.254,354.164,345.357,354.164,2843.2680220486,0
+DAC.US,D,20070412,000000,354.301,361.665,354.028,358.646,1823.5349051293,0
+DAC.US,D,20070413,000000,359.304,365.614,359.304,364.172,3678.0647378245,0
+DAC.US,D,20070416,000000,362.595,369.951,362.595,366.669,3147.0183121948,0
+DAC.US,D,20070417,000000,366.273,369.699,364.957,367.328,2220.2699779733,0
+DAC.US,D,20070418,000000,367.328,369.699,365.217,366.669,1505.3203154523,0
+DAC.US,D,20070419,000000,366.669,367.067,365.092,365.75,905.05188492535,0
+DAC.US,D,20070420,000000,369.031,373.242,367.067,369.951,1596.2387696458,0
+DAC.US,D,20070423,000000,370.086,372.99,367.589,367.589,1186.0725615232,0
+DAC.US,D,20070424,000000,370.88,370.88,363.379,366.399,1587.9734556282,0
+DAC.US,D,20070425,000000,367.714,369.031,363.775,368.906,1201.5700253062,0
+DAC.US,D,20070426,000000,374.955,386.27,369.699,376.677,4621.3437000812,0
+DAC.US,D,20070427,000000,375.09,388.37,371.141,380.481,2873.2297853624,0
+DAC.US,D,20070430,000000,382.844,391.933,372.855,378.507,4582.0834584976,0
+DAC.US,D,20070501,000000,379.572,381.526,370.222,381.526,3063.3320077667,0
+DAC.US,D,20070502,000000,374.955,392.057,372.99,380.888,3549.9523705519,0
+DAC.US,D,20070503,000000,384.159,395.339,384.159,394.033,3632.6055107278,0
+DAC.US,D,20070504,000000,407.186,407.186,392.057,396.017,4553.1548594361,0
+DAC.US,D,20070507,000000,399.289,413.507,396.017,403.498,5830.1458751527,0
+DAC.US,D,20070508,000000,410.467,410.467,392.329,394.7,2691.3928769755,0
+DAC.US,D,20070509,000000,394.7,402.986,393.645,401.272,2477.5278767706,0
+DAC.US,D,20070510,000000,404.553,407.186,395.212,397.971,1909.2875380617,0
+DAC.US,D,20070511,000000,396.655,399.956,396.277,399.956,1679.9250740737,0
+DAC.US,D,20070514,000000,406.538,406.538,400.091,400.739,2234.7342775041,0
+DAC.US,D,20070515,000000,401.931,404.688,400.614,402.588,2295.6909683837,0
+DAC.US,D,20070516,000000,405.87,407.583,404.165,406.538,1953.7136009062,0
+DAC.US,D,20070517,000000,415.084,427.454,412.462,424.289,17968.792674226,0
+DAC.US,D,20070518,000000,428.237,435.874,421.927,424.957,13811.339723381,0
+DAC.US,D,20070521,000000,437.452,441.402,417.853,419.681,18773.627626687,0
+DAC.US,D,20070522,000000,426.273,430.871,419.818,425.605,7593.7572536545,0
+DAC.US,D,20070523,000000,429.951,429.951,420.078,420.998,6042.9777111054,0
+DAC.US,D,20070524,000000,427.589,428.499,412.984,418.376,4645.1064778817,0
+DAC.US,D,20070525,000000,420.998,422.982,414.416,422.982,4073.7666464163,0
+DAC.US,D,20070529,000000,434.161,438.1,420.078,420.998,5844.6101746835,0
+DAC.US,D,20070530,000000,424.289,427.319,418.763,420.998,3321.6230708162,0
+DAC.US,D,20070531,000000,426.273,432.196,419.681,420.998,5221.6121306081,0
+DAC.US,D,20070601,000000,419.545,427.589,419.545,424.957,3755.5520567393,0
+DAC.US,D,20070604,000000,428.237,428.374,417.445,417.445,3488.9956796723,0
+DAC.US,D,20070605,000000,424.289,424.289,417.058,419.681,8399.6253703689,0
+DAC.US,D,20070606,000000,416.4,420.998,407.854,419.818,5192.6835315466,0
+DAC.US,D,20070607,000000,416.536,420.998,408.773,408.773,7001.7541371451,0
+DAC.US,D,20070608,000000,415.733,420.873,403.905,407.583,3670.8325880591,0
+DAC.US,D,20070611,000000,409.287,421.259,409.287,419.44,2894.9262346585,0
+DAC.US,D,20070612,000000,419.545,424.424,414.687,415.733,2773.0128528991,0
+DAC.US,D,20070613,000000,416.4,422.71,415.733,420.35,3632.6055107278,0
+DAC.US,D,20070614,000000,420.873,422.188,418.49,420.998,5008.7802946554,0
+DAC.US,D,20070615,000000,420.998,430.484,408.105,408.105,5624.5461889654,0
+DAC.US,D,20070618,000000,411.407,418.626,408.512,411.144,3846.4705109327,0
+DAC.US,D,20070619,000000,413.767,415.733,404.688,412.849,4508.7287965916,0
+DAC.US,D,20070620,000000,416.129,422.188,414.949,415.733,4804.2137727202,0
+DAC.US,D,20070621,000000,417.717,421.801,408.105,411.784,3510.6921289684,0
+DAC.US,D,20070622,000000,412.189,414.823,409.828,411.144,2873.2297853624,0
+DAC.US,D,20070625,000000,412.462,415.084,394.826,396.404,4605.8462362982,0
+DAC.US,D,20070626,000000,394.033,413.371,388.118,397.71,5495.4006574406,0
+DAC.US,D,20070627,000000,398.107,412.189,385.35,392.329,6103.9344019852,0
+DAC.US,D,20070628,000000,396.655,407.854,396.655,402.191,2539.5177319024,0
+DAC.US,D,20070629,000000,410.089,420.873,407.718,413.767,3436.3043028101,0
+DAC.US,D,20070702,000000,419.033,428.77,408.512,417.988,3564.4166700827,0
+DAC.US,D,20070703,000000,420.35,423.765,419.304,421.665,1740.8817649535,0
+DAC.US,D,20070705,000000,426.137,426.137,417.445,419.681,3571.6488198481,0
+DAC.US,D,20070706,000000,423.505,423.641,414.416,417.058,2295.6909683837,0
+DAC.US,D,20070709,000000,422.314,426.273,414.687,420.873,3663.6004382937,0
+DAC.US,D,20070710,000000,422.982,427.319,415.084,422.314,3358.8169838954,0
+DAC.US,D,20070711,000000,420.873,423.765,417.988,423.765,6309.5340881725,0
+DAC.US,D,20070712,000000,427.454,437.452,423.108,425.876,6712.4681465297,0
+DAC.US,D,20070713,000000,434.161,460.479,433.116,448.496,5936.5617931291,0
+DAC.US,D,20070716,000000,455.087,464.156,436.136,438.768,6735.197760078,0
+DAC.US,D,20070717,000000,448.631,465.734,448.381,460.479,11226.362764382,0
+DAC.US,D,20070718,000000,465.076,481.53,465.076,480.601,8262.2145248266,0
+DAC.US,D,20070719,000000,492.458,516.385,491.006,511.525,15194.746657074,0
+DAC.US,D,20070720,000000,521.64,523.363,501.915,506.512,6164.8910928648,0
+DAC.US,D,20070723,000000,512.978,522.841,511.525,516.385,5936.5617931291,0
+DAC.US,D,20070724,000000,516.25,516.25,486.263,492.051,7189.7900310451,0
+DAC.US,D,20070725,000000,493.232,513.113,492.7,506.512,5387.951575212,0
+DAC.US,D,20070726,000000,526.248,529.683,486.786,509.813,7859.2804664693,0
+DAC.US,D,20070727,000000,499.291,508.632,485.73,501.915,6535.7970594039,0
+DAC.US,D,20070730,000000,513.113,523.624,504.276,507.828,13666.696728074,0
+DAC.US,D,20070731,000000,520.46,522.182,504.276,515.068,4871.369449113,0
+DAC.US,D,20070801,000000,507.828,515.611,500.985,511.254,4590.3487725153,0
+DAC.US,D,20070802,000000,517.053,525.996,475.878,475.878,8459.5488969964,0
+DAC.US,D,20070803,000000,484.415,489.419,463.76,479.817,10830.660855791,0
+DAC.US,D,20070806,000000,482.44,490.194,409.828,448.244,17854.111442232,0
+DAC.US,D,20070807,000000,447.325,453.771,435.071,451.139,10868.887933122,0
+DAC.US,D,20070808,000000,460.479,478.888,441.537,445.998,6034.7123970879,0
+DAC.US,D,20070809,000000,447.325,457.177,444.421,447.974,3762.7842065047,0
+DAC.US,D,20070810,000000,447.974,453.364,411.144,447.325,13636.73496476,0
+DAC.US,D,20070813,000000,459.162,472.974,455.464,457.177,4553.1548594361,0
+DAC.US,D,20070814,000000,461.794,461.794,434.694,441.537,2271.9281905831,0
+DAC.US,D,20070815,000000,437.84,440.472,407.854,409.034,10845.125155321,0
+DAC.US,D,20070816,000000,408.512,414.416,381.799,401.272,18469.877336541,0
+DAC.US,D,20070817,000000,411.784,431.936,397.971,430.212,4249.4045692899,0
+DAC.US,D,20070820,000000,432.061,449.153,427.976,435.343,3929.1236511086,0
+DAC.US,D,20070821,000000,430.348,450.471,427.057,440.733,1998.1396637507,0
+DAC.US,D,20070822,000000,447.325,451.922,440.733,447.325,2493.0253405535,0
+DAC.US,D,20070823,000000,453.23,457.584,435.071,442.592,6149.3936290819,0
+DAC.US,D,20070824,000000,447.063,450.084,434.296,436.658,1989.8743497331,0
+DAC.US,D,20070827,000000,440.733,466.925,440.733,453.636,3277.1970079717,0
+DAC.US,D,20070828,000000,456.917,460.479,447.712,451.922,2151.047973076,0
+DAC.US,D,20070829,000000,458.495,460.479,455.223,458.495,1368.9426341622,0
+DAC.US,D,20070830,000000,458.495,460.479,454.952,458.495,1764.644542754,0
+DAC.US,D,20070831,000000,460.479,460.479,455.997,458.495,3039.5692299662,0
+DAC.US,D,20070904,000000,460.207,460.479,452.968,459.288,3070.5641575322,0
+DAC.US,D,20070905,000000,460.072,471.792,452.048,467.97,3929.1236511086,0
+DAC.US,D,20070906,000000,470.08,476.129,456.539,456.539,4028.3074193196,0
+DAC.US,D,20070907,000000,460.479,460.479,452.716,453.907,1004.2356531363,0
+DAC.US,D,20070910,000000,455.59,455.59,444.295,451.003,1628.2668614639,0
+DAC.US,D,20070911,000000,451.922,455.727,437.713,437.713,4127.4911875306,0
+DAC.US,D,20070912,000000,437.975,467.041,437.975,462.569,3884.6975882641,0
+DAC.US,D,20070913,000000,465.861,467.041,437.452,450.335,2333.9180457151,0
+DAC.US,D,20070914,000000,453.5,465.734,443.637,446.396,2333.9180457151,0
+DAC.US,D,20070917,000000,447.325,449.822,431.529,444.421,4712.2621542746,0
+DAC.US,D,20070918,000000,447.576,460.479,437.452,453.23,3313.3577567987,0
+DAC.US,D,20070919,000000,455.862,467.041,446.396,459.162,3419.773674775,0
+DAC.US,D,20070920,000000,462.443,466.393,455.087,455.087,2142.7826590584,0
+DAC.US,D,20070921,000000,463.373,485.48,461.659,479.556,5396.2168892296,0
+DAC.US,D,20070924,000000,486.786,493.232,476.924,479.556,3206.9418388222,0
+DAC.US,D,20070925,000000,475.606,485.73,475.606,483.495,3405.3093752442,0
+DAC.US,D,20070926,000000,489.012,492.7,480.079,480.204,2213.0378282079,0
+DAC.US,D,20070927,000000,483.495,491.006,479.817,482.053,1779.1088422848,0
+DAC.US,D,20070928,000000,485.345,486.786,471.658,474.939,2606.6734082953,0
+DAC.US,D,20071001,000000,474.814,486.127,473.245,481.395,3405.3093752442,0
+DAC.US,D,20071002,000000,486.786,488.76,461.254,477.436,2773.0128528991,0
+DAC.US,D,20071003,000000,474.155,481.656,447.325,462.84,4323.7923954482,0
+DAC.US,D,20071004,000000,463.76,470.603,457.043,460.072,2021.9024415513,0
+DAC.US,D,20071005,000000,460.739,470.35,456.132,466.653,2765.7807031338,0
+DAC.US,D,20071008,000000,470.215,471.919,459.811,459.811,1998.1396637507,0
+DAC.US,D,20071009,000000,463.373,463.373,453.907,461.127,5699.9671793758,0
+DAC.US,D,20071010,000000,467.041,468.357,453.907,456.539,3968.3838926921,0
+DAC.US,D,20071011,000000,461.921,465.861,453.907,456.268,3588.1794478833,0
+DAC.US,D,20071012,000000,454.952,459.027,454.817,458.495,1839.0323689123,0
+DAC.US,D,20071015,000000,460.479,468.357,454.032,455.358,3991.1135062405,0
+DAC.US,D,20071016,000000,455.358,460.343,451.651,454.545,4287.6316466212,0
+DAC.US,D,20071017,000000,453.364,460.479,452.048,457.72,2029.1345913167,0
+DAC.US,D,20071018,000000,457.72,477.32,457.72,467.718,4157.4529508443,0
+DAC.US,D,20071019,000000,469.674,480.204,465.076,466.266,5860.1076384664,0
+DAC.US,D,20071022,000000,457.846,462.443,448.893,462.318,2903.1915486761,0
+DAC.US,D,20071023,000000,467.176,475.074,464.553,470.35,10519.678415879,0
+DAC.US,D,20071024,000000,476.256,476.256,462.705,464.428,2865.9976355969,0
+DAC.US,D,20071025,000000,468.357,480.079,463.508,477.436,6087.40377395,0
+DAC.US,D,20071026,000000,480.204,493.369,480.204,493.369,17147.427093729,0
+DAC.US,D,20071029,000000,491.916,492.051,487.445,491.916,6445.9117694627,0
+DAC.US,D,20071030,000000,490.329,493.096,478.627,478.761,6392.1872283484,0
+DAC.US,D,20071031,000000,477.697,483.495,466.131,472.442,5851.8423244489,0
+DAC.US,D,20071101,000000,469.674,492.826,462.056,483.225,5183.3850532769,0
+DAC.US,D,20071102,000000,483.098,492.7,471.261,472.055,7828.2855389034,0
+DAC.US,D,20071105,000000,462.705,478.239,454.952,456.405,7795.2242828331,0
+DAC.US,D,20071106,000000,461.524,464.156,434.161,448.758,5526.3955850065,0
+DAC.US,D,20071107,000000,442.592,449.822,431.799,435.478,4684.3667194653,0
+DAC.US,D,20071108,000000,439.688,443.366,417.311,429.951,5936.5617931291,0
+DAC.US,D,20071109,000000,429.951,430.212,420.998,424.027,3503.459979203,0
+DAC.US,D,20071112,000000,428.634,428.634,379.824,387.847,16425.245281442,0
+DAC.US,D,20071113,000000,388.902,420.62,388.902,409.828,7634.0506594902,0
+DAC.US,D,20071114,000000,413.903,420.998,402.588,407.854,4560.3870092015,0
+DAC.US,D,20071115,000000,404.95,418.239,399.289,400.614,3861.9679747157,0
+DAC.US,D,20071116,000000,404.428,409.828,391.67,398.514,3655.3351242762,0
+DAC.US,D,20071119,000000,395.61,405.086,380.888,386.928,5092.4665990834,0
+DAC.US,D,20071120,000000,388.118,390.49,368.383,390.49,8019.4209255601,0
+DAC.US,D,20071121,000000,386.667,391.535,368.383,385.612,11287.319455262,0
+DAC.US,D,20071123,000000,393.51,409.034,393.51,401.272,2894.9262346585,0
+DAC.US,D,20071126,000000,397.846,412.055,377.722,377.859,7934.7014568799,0
+DAC.US,D,20071127,000000,382.457,391.4,371.277,373.91,7396.4228814847,0
+DAC.US,D,20071128,000000,369.302,402.724,369.302,394.565,5589.4186043906,0
+DAC.US,D,20071129,000000,395.339,404.428,391.138,399.289,3161.4826117256,0
+DAC.US,D,20071130,000000,402.588,407.854,394.033,402.588,4719.49430404,0
+DAC.US,D,20071203,000000,407.583,407.583,391.002,395.087,3039.5692299662,0
+DAC.US,D,20071204,000000,390.218,398.107,377.191,383.899,6590.5547647704,0
+DAC.US,D,20071205,000000,386.134,392.58,384.828,386.134,2948.6507757728,0
+DAC.US,D,20071206,000000,388.37,404.688,388.37,395.212,5175.1197392593,0
+DAC.US,D,20071207,000000,391.535,403.905,391.535,393.374,2318.4205819321,0
+DAC.US,D,20071210,000000,399.956,412.189,395.087,397.846,7372.6601036842,0
+DAC.US,D,20071211,000000,390.878,418.239,390.878,393.897,4340.3230234833,0
+DAC.US,D,20071212,000000,401.795,415.084,394.826,397.584,4350.6546660053,0
+DAC.US,D,20071213,000000,398.514,408.241,384.828,385.35,3884.6975882641,0
+DAC.US,D,20071214,000000,386.27,389.56,382.204,383.899,3740.0545929564,0
+DAC.US,D,20071217,000000,380.21,387.064,359.556,360.872,9205.4934870832,0
+DAC.US,D,20071218,000000,365.614,374.306,365.614,368.112,4028.3074193196,0
+DAC.US,D,20071219,000000,371.925,373.503,355.888,360.485,3720.4244721646,0
+DAC.US,D,20071220,000000,361.414,364.559,348.25,352.849,8717.8399600458,0
+DAC.US,D,20071221,000000,353.777,362.857,349.035,354.959,6816.8177360017,0
+DAC.US,D,20071224,000000,358.51,358.51,351.667,352.713,2765.7807031338,0
+DAC.US,D,20071226,000000,351.938,367.714,348.782,349.296,6976.9581950924,0
+DAC.US,D,20071227,000000,350.622,364.037,350.622,356.148,9181.7307092827,0
+DAC.US,D,20071228,000000,362.188,362.188,346.935,351.804,6134.9293295511,0
+DAC.US,D,20071231,000000,347.98,354.301,346.662,347.467,6193.8196919264,0
+DAC.US,D,20080102,000000,350.09,354.436,334.167,348.115,5692.7350296103,0
+DAC.US,D,20080103,000000,347.98,357.465,340.624,344.176,3428.0389887926,0
+DAC.US,D,20080104,000000,342.066,359.043,332.851,337.206,6636.013991867,0
+DAC.US,D,20080107,000000,343.653,358.51,342.066,345.221,13940.485254906,0
+DAC.US,D,20080108,000000,350.09,351.145,319.437,333.509,19910.108304105,0
+DAC.US,D,20080109,000000,332.329,340.216,319.697,327.461,9969.0018694575,0
+DAC.US,D,20080110,000000,324.179,336.538,317.859,329.435,9643.5551300151,0
+DAC.US,D,20080111,000000,329.435,342.453,329.435,335.359,6383.9219143308,0
+DAC.US,D,20080114,000000,343.517,343.517,315.749,328.912,14478.763830302,0
+DAC.US,D,20080115,000000,324.313,327.993,311.935,317.859,9656.9862652937,0
+DAC.US,D,20080116,000000,319.697,323.773,309.176,319.301,10919.51298148,0
+DAC.US,D,20080117,000000,322.33,323.385,313.783,317.337,9379.0650814524,0
+DAC.US,D,20080118,000000,318.652,343.904,318.652,336.674,15851.839121472,0
+DAC.US,D,20080122,000000,319.174,352.335,319.174,340.758,9053.6183420102,0
+DAC.US,D,20080123,000000,339.443,350.748,334.304,348.512,14192.577332443,0
+DAC.US,D,20080124,000000,346.15,356.661,344.04,350.215,10459.754889251,0
+DAC.US,D,20080125,000000,358.51,369.825,344.698,356.933,8706.4751532717,0
+DAC.US,D,20080128,000000,350.486,354.959,344.04,348.647,11712.983127168,0
+DAC.US,D,20080129,000000,357.193,365.489,357.193,361.792,9425.5574728014,0
+DAC.US,D,20080130,000000,361.792,370.086,352.713,356.536,12598.404891301,0
+DAC.US,D,20080131,000000,356.274,358.239,350.215,354.571,8521.5387521282,0
+DAC.US,D,20080201,000000,357.852,390.218,348.647,384.701,20127.072797067,0
+DAC.US,D,20080204,000000,388.505,390.615,372.061,372.719,9364.6007819217,0
+DAC.US,D,20080205,000000,373.503,373.503,361.792,367.851,6864.3432916028,0
+DAC.US,D,20080206,000000,365.354,377.859,365.354,369.951,5571.8548121032,0
+DAC.US,D,20080207,000000,372.323,377.588,368.383,369.825,5662.7732662966,0
+DAC.US,D,20080208,000000,367.328,381.799,367.328,370.619,5275.3366717224,0
+DAC.US,D,20080211,000000,372.99,386.531,371.925,382.457,8277.7119886095,0
+DAC.US,D,20080212,000000,388.253,395.474,385.883,389.435,6768.2590161484,0
+DAC.US,D,20080213,000000,389.435,392.978,380.347,391.4,6532.6975666472,0
+DAC.US,D,20080214,000000,395.474,397.332,381.14,394.157,8725.0721098112,0
+DAC.US,D,20080215,000000,394.7,394.7,381.004,389.435,5178.2192320158,0
+DAC.US,D,20080219,000000,392.978,397.332,384.295,389.947,7168.093581749,0
+DAC.US,D,20080220,000000,389.435,390.355,377.588,386.801,4501.4966468262,0
+DAC.US,D,20080221,000000,389.56,389.56,377.588,377.588,5412.7475172648,0
+DAC.US,D,20080222,000000,367.067,370.483,358.51,366.147,10131.208657052,0
+DAC.US,D,20080225,000000,362.595,380.617,362.595,375.09,8086.5766019529,0
+DAC.US,D,20080226,000000,372.855,372.855,365.75,366.147,6620.5165280841,0
+DAC.US,D,20080227,000000,366.273,369.167,366.147,368.383,3017.8727806701,0
+DAC.US,D,20080228,000000,366.796,367.714,355.481,356.536,2021.9024415513,0
+DAC.US,D,20080229,000000,356.933,356.933,347.331,347.467,2682.0943987057,0
+DAC.US,D,20080303,000000,346.014,348.386,344.04,346.15,3463.1665733673,0
+DAC.US,D,20080304,000000,347.592,348.386,342.337,346.412,2875.2961138667,0
+DAC.US,D,20080305,000000,345.483,358.239,344.835,353.39,4036.5727333372,0
+DAC.US,D,20080306,000000,353.516,353.904,330.364,332.193,8907.9421824502,0
+DAC.US,D,20080307,000000,332.193,340.353,329.832,332.851,6664.9425909286,0
+DAC.US,D,20080310,000000,330.228,334.304,313.116,317.471,6027.4802473225,0
+DAC.US,D,20080311,000000,335.493,348.647,330.616,334.167,10372.969092067,0
+DAC.US,D,20080312,000000,334.167,339.443,320.095,327.731,5715.4646431587,0
+DAC.US,D,20080313,000000,325.631,338.524,325.631,329.967,9369.7666031827,0
+DAC.US,D,20080314,000000,326.676,334.042,313.116,317.985,6842.6468423066,0
+DAC.US,D,20080317,000000,315.613,315.749,305.624,305.624,7700.1731716309,0
+DAC.US,D,20080318,000000,309.176,318.914,299.575,318.914,10800.699092476,0
+DAC.US,D,20080319,000000,318.787,319.833,312.332,318.382,7197.0221808105,0
+DAC.US,D,20080320,000000,318.382,331.012,315.371,331.012,5617.3140391999,0
+DAC.US,D,20080324,000000,338.252,343.246,322.592,324.828,8725.0721098112,0
+DAC.US,D,20080325,000000,328.244,340.624,328.244,340.624,9576.3994536222,0
+DAC.US,D,20080326,000000,340.758,347.854,324.313,339.82,7941.9336066452,0
+DAC.US,D,20080327,000000,341.804,344.698,335.222,343.517,6383.9219143308,0
+DAC.US,D,20080328,000000,346.014,346.014,332.851,333.384,3382.5797616959,0
+DAC.US,D,20080331,000000,331.409,331.409,315.749,323.511,6636.013991867,0
+DAC.US,D,20080401,000000,328.912,345.744,324.44,340.488,6629.8150063539,0
+DAC.US,D,20080402,000000,338.388,345.617,331.545,343.382,3996.2793275015,0
+DAC.US,D,20080403,000000,343.517,351.271,340.216,347.98,2044.6320550996,0
+DAC.US,D,20080404,000000,347.854,354.571,340.353,349.828,3412.5415250097,0
+DAC.US,D,20080407,000000,354.571,354.571,345.357,346.412,4302.095946152,0
+DAC.US,D,20080408,000000,345.744,358.375,345.483,357.591,5502.632807206,0
+DAC.US,D,20080409,000000,356.148,361.143,345.744,350.748,4202.912177941,0
+DAC.US,D,20080410,000000,352.713,352.983,343.382,345.221,3039.5692299662,0
+DAC.US,D,20080411,000000,342.066,343.77,337.206,339.693,4394.0475645976,0
+DAC.US,D,20080414,000000,342.985,342.985,331.806,334.826,3664.633602546,0
+DAC.US,D,20080415,000000,328.912,339.956,328.912,331.409,2758.5485533683,0
+DAC.US,D,20080416,000000,334.167,337.206,329.048,332.329,4776.3183379108,0
+DAC.US,D,20080417,000000,332.329,335.755,327.595,334.042,6394.2535568527,0
+DAC.US,D,20080418,000000,342.337,343.382,333.122,336.404,10336.80834324,0
+DAC.US,D,20080421,000000,336.404,344.562,329.561,333.122,6096.7022522197,0
+DAC.US,D,20080422,000000,341.94,343.382,332.851,336.674,6574.0241367352,0
+DAC.US,D,20080423,000000,339.036,341.136,322.863,332.067,8799.4599359694,0
+DAC.US,D,20080424,000000,333.906,339.693,323.908,324.963,7099.9047411039,0
+DAC.US,D,20080425,000000,327.063,330.877,321.014,330.616,8736.4369165854,0
+DAC.US,D,20080428,000000,329.435,332.329,321.275,328.912,7638.183316499,0
+DAC.US,D,20080429,000000,327.731,331.932,322.33,327.325,5240.2090871477,0
+DAC.US,D,20080430,000000,326.406,330.877,326.406,328.64,3705.9601726338,0
+DAC.US,D,20080501,000000,325.756,330.093,323.773,325.631,3735.9219359476,0
+DAC.US,D,20080502,000000,330.228,330.228,322.33,327.857,4457.0705839817,0
+DAC.US,D,20080505,000000,330.616,331.409,327.731,330.228,2713.0893262716,0
+DAC.US,D,20080506,000000,327.731,339.171,327.731,337.333,4079.9656319295,0
+DAC.US,D,20080507,000000,336.81,343.382,336.81,341.272,5805.3499330999,0
+DAC.US,D,20080508,000000,340.758,343.382,337.071,342.066,3908.4603660646,0
+DAC.US,D,20080509,000000,342.588,342.588,337.449,340.216,4538.6905599053,0
+DAC.US,D,20080512,000000,343.517,352.586,338.388,351.271,7161.8945962357,0
+DAC.US,D,20080513,000000,351.271,353.777,326.54,341.272,32645.924040949,0
+DAC.US,D,20080514,000000,340.353,344.04,330.877,331.012,10750.074044119,0
+DAC.US,D,20080515,000000,329.695,344.428,329.173,344.176,7003.8204656495,0
+DAC.US,D,20080516,000000,344.428,348.909,336.404,342.066,11034.194213473,0
+DAC.US,D,20080519,000000,342.337,356.41,342.066,347.195,11872.090422006,0
+DAC.US,D,20080520,000000,347.06,357.059,343.904,357.059,12273.991316111,0
+DAC.US,D,20080521,000000,355.481,357.988,344.562,347.727,7710.5048141528,0
+DAC.US,D,20080522,000000,345.357,345.483,338.252,342.337,6390.1208998439,0
+DAC.US,D,20080523,000000,341.408,343.382,335.619,338.524,2982.7451960953,0
+DAC.US,D,20080527,000000,341.408,341.408,330.877,337.206,7412.9535095199,0
+DAC.US,D,20080528,000000,340.758,349.296,338.901,346.014,4832.1092075296,0
+DAC.US,D,20080529,000000,348.386,355.229,338.126,340.624,9063.9499845321,0
+DAC.US,D,20080530,000000,344.176,345.357,340.091,341.408,5366.2551259158,0
+DAC.US,D,20080602,000000,341.408,348.115,337.206,339.82,3694.5953658597,0
+DAC.US,D,20080603,000000,346.014,346.014,334.826,336.81,3895.029230786,0
+DAC.US,D,20080604,000000,334.304,341.804,329.435,332.329,5848.7428316923,0
+DAC.US,D,20080605,000000,330.093,351.532,330.093,347.467,7712.5711426573,0
+DAC.US,D,20080606,000000,345.357,346.15,333.906,334.961,4186.3815499059,0
+DAC.US,D,20080609,000000,337.449,337.449,324.179,324.313,6196.9191846829,0
+DAC.US,D,20080610,000000,319.697,331.409,319.697,322.998,6274.4065035978,0
+DAC.US,D,20080611,000000,322.33,322.33,308.121,309.573,10929.844624002,0
+DAC.US,D,20080612,000000,312.468,312.468,298.123,298.123,7532.8005627748,0
+DAC.US,D,20080613,000000,301.937,319.562,301.801,319.562,8199.1915054425,0
+DAC.US,D,20080616,000000,316.155,319.301,314.171,318.119,4183.2820571492,0
+DAC.US,D,20080617,000000,319.437,327.461,316.019,324.313,5054.239521752,0
+DAC.US,D,20080618,000000,322.204,322.204,310.231,316.93,4969.5200530718,0
+DAC.US,D,20080619,000000,316.93,323.114,312.468,318.787,4323.7923954482,0
+DAC.US,D,20080620,000000,319.697,319.697,306.282,313.513,3979.7486994662,0
+DAC.US,D,20080623,000000,310.493,313.387,304.569,304.569,3369.1486264173,0
+DAC.US,D,20080624,000000,302.595,302.992,294.174,297.465,6656.677276911,0
+DAC.US,D,20080625,000000,295.365,304.705,295.365,298.655,5048.0405362389,0
+DAC.US,D,20080626,000000,299.972,302.207,288.124,289.179,13756.582018015,0
+DAC.US,D,20080627,000000,288.647,298.655,286.944,298.385,4417.8103423982,0
+DAC.US,D,20080630,000000,296.148,300.097,289.441,289.441,5627.6456817219,0
+DAC.US,D,20080701,000000,289.964,292.325,283.255,285.356,7853.0814809562,0
+DAC.US,D,20080702,000000,285.23,287.602,275.231,278.136,3832.0062114019,0
+DAC.US,D,20080703,000000,278.513,278.785,272.735,272.735,2502.3238188233,0
+DAC.US,D,20080707,000000,276.152,281.145,265.36,267.866,5515.0307782324,0
+DAC.US,D,20080708,000000,266.56,278.262,262.475,274.303,6258.9090398148,0
+DAC.US,D,20080709,000000,284.175,284.175,276.277,277.071,4724.660125301,0
+DAC.US,D,20080710,000000,276.413,285.762,276.277,283.13,8005.9897902815,0
+DAC.US,D,20080711,000000,282.869,290.224,282.869,286.673,5985.1205129824,0
+DAC.US,D,20080714,000000,294.048,294.048,283.914,286.15,3903.2945448037,0
+DAC.US,D,20080715,000000,285.105,289.441,274.709,286.014,7315.8360698132,0
+DAC.US,D,20080716,000000,286.285,294.048,285.889,293.516,4108.894230991,0
+DAC.US,D,20080717,000000,298.782,309.699,290.361,308.916,3967.3507284399,0
+DAC.US,D,20080718,000000,309.176,309.176,303.117,303.794,2716.1888190283,0
+DAC.US,D,20080721,000000,307.985,309.699,304.84,306.544,2042.5657265953,0
+DAC.US,D,20080722,000000,306.806,326.279,303.389,325.873,6720.7334605473,0
+DAC.US,D,20080723,000000,328.64,335.493,326.143,328.118,7764.2293552671,0
+DAC.US,D,20080724,000000,335.493,335.493,305.102,306.282,5581.153290373,0
+DAC.US,D,20080725,000000,304.976,313.25,302.721,310.231,1973.343721698,0
+DAC.US,D,20080728,000000,307.202,310.753,302.072,307.861,2464.096741492,0
+DAC.US,D,20080729,000000,299.972,303.252,276.936,278,22655.225722196,0
+DAC.US,D,20080730,000000,279.568,279.568,263.133,263.918,14765.983492412,0
+DAC.US,D,20080731,000000,267.334,281.418,264.566,281.418,15006.710763174,0
+DAC.US,D,20080801,000000,282.869,282.869,259.834,259.834,19166.230042523,0
+DAC.US,D,20080804,000000,259.174,259.834,249.97,250.764,25852.869082747,0
+DAC.US,D,20080805,000000,254.849,257.724,247.086,249.97,10174.601555645,0
+DAC.US,D,20080806,000000,249.05,252.738,247.086,249.844,4817.6449079988,0
+DAC.US,D,20080807,000000,247.463,248.131,242.866,246.688,4681.2672267086,0
+DAC.US,D,20080808,000000,242.866,256.3,242.866,252.602,4489.0986757998,0
+DAC.US,D,20080811,000000,256.164,258.391,251.944,256.813,9516.4759269948,0
+DAC.US,D,20080812,000000,259.31,273.121,258.264,265.36,7263.1446929512,0
+DAC.US,D,20080813,000000,265.36,283.382,262.601,272.339,9083.5801053239,0
+DAC.US,D,20080814,000000,274.052,292.073,272.339,285.492,9994.8309757624,0
+DAC.US,D,20080815,000000,284.175,286.285,279.045,280.885,7610.2878816897,0
+DAC.US,D,20080818,000000,280.236,294.571,278.513,284.05,8937.9039457639,0
+DAC.US,D,20080819,000000,284.05,284.05,273.654,279.045,5064.5711642741,0
+DAC.US,D,20080820,000000,276.936,281.02,268.66,270.751,3418.7405105228,0
+DAC.US,D,20080821,000000,270.751,276.819,268.525,268.921,3997.3124917537,0
+DAC.US,D,20080822,000000,272.997,277.865,271.544,275.368,3920.858337091,0
+DAC.US,D,20080825,000000,277.604,282.869,275.755,276.277,4237.0065982635,0
+DAC.US,D,20080826,000000,279.568,283.13,272.202,275.89,4963.3210675587,0
+DAC.US,D,20080827,000000,274.961,276.819,269.705,273.654,5696.8676866191,0
+DAC.US,D,20080828,000000,276.936,278.136,272.997,274.961,6198.9855131874,0
+DAC.US,D,20080829,000000,277.604,281.145,274.709,277.332,3890.8965737772,0
+DAC.US,D,20080902,000000,273.781,280.75,272.076,272.076,2978.6125390865,0
+DAC.US,D,20080903,000000,274.845,275.89,264.315,264.566,2416.5711858908,0
+DAC.US,D,20080904,000000,266.56,273.916,258.913,264.178,4186.3815499059,0
+DAC.US,D,20080905,000000,261.023,262.34,248.392,252.205,6351.8938225127,0
+DAC.US,D,20080908,000000,258.913,272.076,245.633,251.025,6794.0881224533,0
+DAC.US,D,20080909,000000,254.18,257.074,240.107,241.685,5957.225078173,0
+DAC.US,D,20080910,000000,241.685,251.683,241.685,251.025,5345.5918408719,0
+DAC.US,D,20080911,000000,247.211,257.597,241.685,256.542,4328.9582167092,0
+DAC.US,D,20080912,000000,253.125,265.495,252.08,264.315,4713.2953185268,0
+DAC.US,D,20080915,000000,253.532,261.285,247.87,249.97,3537.5543995256,0
+DAC.US,D,20080916,000000,245.499,248.528,237.339,241.685,8734.370588081,0
+DAC.US,D,20080917,000000,238.394,244.578,232.606,238.394,7597.8899106632,0
+DAC.US,D,20080918,000000,251.16,251.287,227.079,234.57,12921.785302239,0
+DAC.US,D,20080919,000000,243.649,255.099,240.107,246.815,5764.023363012,0
+DAC.US,D,20080922,000000,246.146,246.146,234.193,235.375,4370.2847867971,0
+DAC.US,D,20080923,000000,232.877,237.203,226.944,227.873,4690.5657049784,0
+DAC.US,D,20080924,000000,226.682,234.193,226.421,226.944,4194.6468639235,0
+DAC.US,D,20080925,000000,228.918,228.918,213.664,224.049,12062.192644411,0
+DAC.US,D,20080926,000000,220.894,221.427,214.846,220.372,4021.0752695542,0
+DAC.US,D,20080929,000000,222.482,222.743,194.461,197.606,11679.921871097,0
+DAC.US,D,20080930,000000,208.534,211.815,193.396,195.236,11624.131001479,0
+DAC.US,D,20081001,000000,193.532,195.236,184.85,184.85,4527.3257531312,0
+DAC.US,D,20081002,000000,183.524,186.427,150.906,155.106,15538.790353056,0
+DAC.US,D,20081003,000000,158.542,173.264,157.874,157.874,11292.485276523,0
+DAC.US,D,20081006,000000,152.608,156.955,132.884,136.3,17299.302238802,0
+DAC.US,D,20081007,000000,136.163,138.797,128.276,130.241,15904.530498334,0
+DAC.US,D,20081008,000000,126.563,133,121.694,126.04,12960.01237957,0
+DAC.US,D,20081009,000000,132.361,132.361,121.036,122.623,13479.693998425,0
+DAC.US,D,20081010,000000,123.01,123.01,103.933,111.831,12291.555108398,0
+DAC.US,D,20081013,000000,118.413,128.412,118.413,128.276,8688.9113609843,0
+DAC.US,D,20081014,000000,131.431,132.884,125.12,128.673,11439.194600335,0
+DAC.US,D,20081015,000000,125.256,126.96,113.012,114.464,7483.2086786693,0
+DAC.US,D,20081016,000000,121.568,124.985,111.831,118.809,6781.690151427,0
+DAC.US,D,20081017,000000,115.78,124.065,113.797,113.797,10942.242595028,0
+DAC.US,D,20081020,000000,118.413,118.413,117.096,117.745,7325.134548083,0
+DAC.US,D,20081021,000000,118.278,119.458,114.599,116.961,9524.7412410124,0
+DAC.US,D,20081022,000000,115.374,116.051,104.727,105.386,7458.4127366165,0
+DAC.US,D,20081023,000000,104.465,105.123,99.8587,102.878,6311.600416677,0
+DAC.US,D,20081024,000000,112.354,112.354,96.7028,98.1545,6622.5828565884,0
+DAC.US,D,20081027,000000,98.0197,98.0197,89.2008,89.464,8288.0436311315,0
+DAC.US,D,20081028,000000,92.2263,95.5163,87.3579,93.8051,8680.6460469667,0
+DAC.US,D,20081029,000000,101.562,101.562,88.1477,94.9917,13702.857476901,0
+DAC.US,D,20081030,000000,96.9643,98.6674,95.7689,98.5326,7111.2695478781,0
+DAC.US,D,20081031,000000,104.601,110.389,98.0197,110.389,26977.984953391,0
+DAC.US,D,20081103,000000,120.91,120.91,111.831,119.728,33918.782399656,0
+DAC.US,D,20081104,000000,117.61,119.728,116.303,117.368,12033.264045349,0
+DAC.US,D,20081105,000000,107.223,119.458,107.223,118.413,12177.907040656,0
+DAC.US,D,20081106,000000,118.142,118.142,107.62,107.62,9177.5980522739,0
+DAC.US,D,20081107,000000,106.701,111.57,104.601,104.988,7827.2523746512,0
+DAC.US,D,20081110,000000,110.389,113.147,92.0948,92.0948,16581.253083524,0
+DAC.US,D,20081111,000000,93.6734,93.6734,86.7007,91.305,8937.9039457639,0
+DAC.US,D,20081112,000000,88.6742,91.8315,87.0946,88.8058,7246.614064916,0
+DAC.US,D,20081113,000000,88.8058,90.1211,78.1493,84.4638,16303.331899682,0
+DAC.US,D,20081114,000000,85.122,85.7792,78.2808,83.6749,8262.2145248266,0
+DAC.US,D,20081117,000000,84.2005,84.2005,78.9391,79.8585,5556.3573483203,0
+DAC.US,D,20081118,000000,79.333,79.333,67.361,69.0702,11307.982740306,0
+DAC.US,D,20081119,000000,69.4662,70.7806,63.2823,63.4139,6937.6979535088,0
+DAC.US,D,20081120,000000,63.4139,63.4139,52.7563,53.9411,18004.953423053,0
+DAC.US,D,20081121,000000,60.5199,63.6771,38.5486,41.8376,29192.055945851,0
+DAC.US,D,20081124,000000,41.4416,48.2847,38.021,48.2847,34938.515516576,0
+DAC.US,D,20081125,000000,52.6248,58.8087,48.153,58.1515,18819.086853784,0
+DAC.US,D,20081126,000000,55.3881,72.2286,55.3881,67.4927,26661.836692219,0
+DAC.US,D,20081128,000000,71.1755,71.7021,69.4662,70.3868,11467.090035145,0
+DAC.US,D,20081201,000000,72.2286,72.2286,61.3087,63.2823,18588.691225545,0
+DAC.US,D,20081202,000000,65.3865,65.7824,60.5199,64.3344,26055.369276179,0
+DAC.US,D,20081203,000000,64.9916,74.2011,61.572,69.7294,20530.006855424,0
+DAC.US,D,20081204,000000,66.309,73.9379,66.309,70.7806,15371.417744201,0
+DAC.US,D,20081205,000000,69.7294,70.7806,64.8609,65.7824,15236.073227162,0
+DAC.US,D,20081208,000000,69.0702,72.097,65.2549,68.4121,22347.342775041,0
+DAC.US,D,20081209,000000,65.913,76.833,65.913,73.6755,26253.736812601,0
+DAC.US,D,20081210,000000,74.991,77.6227,66.9661,68.2815,37653.671171352,0
+DAC.US,D,20081211,000000,69.4662,70.9123,66.4406,69.0702,14809.376391004,0
+DAC.US,D,20081212,000000,68.4121,71.0439,65.7824,66.7038,17642.312770532,0
+DAC.US,D,20081215,000000,66.5722,70.5183,66.5722,68.4121,15249.504362441,0
+DAC.US,D,20081216,000000,68.4121,70.65,66.8354,68.9387,15090.397067602,0
+DAC.US,D,20081217,000000,69.9918,81.0433,69.5978,80.2544,20453.552700761,0
+DAC.US,D,20081218,000000,81.9646,85.3843,74.8593,78.2808,19497.875767479,0
+DAC.US,D,20081219,000000,81.3055,82.8852,77.886,80.1217,15086.264410594,0
+DAC.US,D,20081222,000000,80.1217,83.1494,72.097,73.6755,13434.234771329,0
+DAC.US,D,20081223,000000,72.4929,78.5442,70.7806,74.3328,18509.137578125,0
+DAC.US,D,20081224,000000,75.3859,77.6227,74.0695,75.3859,2317.3874176798,0
+DAC.US,D,20081226,000000,74.3328,77.6227,72.7552,77.4911,6797.18761521,0
+DAC.US,D,20081229,000000,78.9391,80.1217,76.5696,78.0176,11676.822378341,0
+DAC.US,D,20081230,000000,78.2808,88.6742,72.7552,87.4895,17355.09310842,0
+DAC.US,D,20081231,000000,86.1741,91.305,84.8587,88.9375,15866.303421003,0
+DAC.US,D,20090102,000000,89.5956,106.828,89.5956,101.175,14266.9651586,0
+DAC.US,D,20090105,000000,100.787,111.831,97.3514,106.701,20189.062652199,0
+DAC.US,D,20090106,000000,106.828,124.85,106.828,122.623,18702.339293286,0
+DAC.US,D,20090107,000000,121.568,123.533,113.797,116.177,27843.776596733,0
+DAC.US,D,20090108,000000,117.232,127.482,115.112,124.453,13133.583973939,0
+DAC.US,D,20090109,000000,130.637,138.139,129.728,133.676,30769.697758958,0
+DAC.US,D,20090112,000000,133.803,136.029,108.802,112.877,32488.883074615,0
+DAC.US,D,20090113,000000,110.389,116.419,105.386,115.916,13169.744722766,0
+DAC.US,D,20090114,000000,112.751,116.177,101.697,108.802,11414.398658283,0
+DAC.US,D,20090115,000000,105.646,110.118,96.4416,102.743,15502.629604229,0
+DAC.US,D,20090116,000000,107.088,107.223,100.11,102.617,8588.6944285211,0
+DAC.US,D,20090120,000000,98.6674,100.517,92.0948,92.7529,12961.045543823,0
+DAC.US,D,20090121,000000,105.781,105.781,92.7529,99.984,14153.317090859,0
+DAC.US,D,20090122,000000,99.984,117.494,94.8581,113.147,19202.39079135,0
+DAC.US,D,20090123,000000,109.586,110.776,101.175,102.617,15579.083758892,0
+DAC.US,D,20090126,000000,102.104,111.57,101.968,106.701,11055.890662769,0
+DAC.US,D,20090127,000000,105.386,114.599,105.386,113.932,13148.048273471,0
+DAC.US,D,20090128,000000,118.278,127.752,112.751,124.588,18892.441515691,0
+DAC.US,D,20090129,000000,121.694,121.694,111.967,112.228,12734.782572591,0
+DAC.US,D,20090130,000000,109.847,115.112,99.1994,102.878,18105.170355516,0
+DAC.US,D,20090202,000000,99.0652,101.968,94.0683,94.0683,15019.108734201,0
+DAC.US,D,20090203,000000,96.5771,105.646,89.5956,97.4869,35072.826869362,0
+DAC.US,D,20090204,000000,99.984,99.984,84.0699,89.2008,47768.349200369,0
+DAC.US,D,20090205,000000,91.1732,94.1999,77.886,83.5434,31128.20575447,0
+DAC.US,D,20090206,000000,83.8067,95.1253,81.7014,94.0683,24141.949081108,0
+DAC.US,D,20090209,000000,94.0683,96.9643,89.464,91.9631,20009.292072316,0
+DAC.US,D,20090210,000000,90.5151,92.8836,81.0433,83.1494,20472.149657301,0
+DAC.US,D,20090211,000000,84.3323,85.122,76.9645,79.333,19138.334607714,0
+DAC.US,D,20090212,000000,77.2277,77.7543,72.3602,77.7543,17211.483277365,0
+DAC.US,D,20090213,000000,77.7543,79.5953,74.991,75.1226,9525.7744052645,0
+DAC.US,D,20090217,000000,71.5714,73.2817,65.913,67.8866,17410.883978039,0
+DAC.US,D,20090218,000000,68.4121,68.5438,62.0975,64.4661,30406.023942183,0
+DAC.US,D,20090219,000000,65.2549,68.6764,59.0719,63.1506,12500.254287343,0
+DAC.US,D,20090220,000000,62.7567,62.7567,50.6512,55.5197,41643.751513341,0
+DAC.US,D,20090223,000000,57.1004,59.2026,52.6248,53.5452,39486.504554751,0
+DAC.US,D,20090224,000000,52.4931,60.6516,50.6512,57.4933,26783.750073978,0
+DAC.US,D,20090225,000000,57.8882,60.6516,56.1778,58.5454,20588.897217799,0
+DAC.US,D,20090226,000000,59.2026,61.572,55.3881,57.7565,39348.060544956,0
+DAC.US,D,20090227,000000,55.6513,63.6771,54.9942,58.8087,38263.238080149,0
+DAC.US,D,20090302,000000,56.8351,56.8351,41.4416,42.7589,60650.874261025,0
+DAC.US,D,20090303,000000,46.1794,47.2307,39.47,40.3905,47280.695673333,0
+DAC.US,D,20090304,000000,42.4957,55.1257,42.4957,50.7828,42054.950885715,0
+DAC.US,D,20090305,000000,49.7307,49.7307,40.916,40.916,23759.678307795,0
+DAC.US,D,20090306,000000,42.0998,47.7572,41.8376,43.6794,23736.948694247,0
+DAC.US,D,20090309,000000,43.4161,48.8103,43.2845,43.81,55166.838410359,0
+DAC.US,D,20090310,000000,46.4428,54.5993,46.0479,52.4931,31262.517107256,0
+DAC.US,D,20090311,000000,59.9934,61.0465,53.4136,58.8087,33753.476119305,0
+DAC.US,D,20090312,000000,51.3113,51.3113,39.8649,47.4939,66560.573783597,0
+DAC.US,D,20090313,000000,49.3369,50.6512,44.5998,45.7846,18422.35178094,0
+DAC.US,D,20090316,000000,47.4939,51.5735,45.3907,48.4163,18970.961998857,0
+DAC.US,D,20090317,000000,47.6256,49.4684,45.9162,48.8103,10513.479430365,0
+DAC.US,D,20090318,000000,47.6256,52.4931,46.5734,50.9154,12986.874650127,0
+DAC.US,D,20090319,000000,52.4931,53.6769,48.6786,50.9154,13016.836413441,0
+DAC.US,D,20090320,000000,50.5195,50.5195,42.0998,42.0998,18347.963954783,0
+DAC.US,D,20090323,000000,46.7041,49.3369,46.1794,48.2847,17861.343591997,0
+DAC.US,D,20090324,000000,46.8357,49.3369,44.7325,44.9948,13127.384988426,0
+DAC.US,D,20090325,000000,45.7846,51.8369,44.9948,47.8888,21373.068885218,0
+DAC.US,D,20090326,000000,47.099,51.9675,46.1794,49.3369,35354.880710211,0
+DAC.US,D,20090327,000000,49.3369,49.3369,45.1263,46.9674,13790.676438338,0
+DAC.US,D,20090330,000000,44.5998,44.8631,39.6017,40.6538,22330.812147005,0
+DAC.US,D,20090331,000000,40.916,44.8631,40.916,43.9417,14465.332695022,0
+DAC.US,D,20090401,000000,43.4161,46.9674,43.4161,46.3111,8874.8809263799,0
+DAC.US,D,20090402,000000,49.8623,50.2572,47.4939,50.2572,13825.804022912,0
+DAC.US,D,20090403,000000,49.0735,51.047,46.7041,49.994,13505.523104731,0
+DAC.US,D,20090406,000000,47.8888,47.8888,45.1263,46.7041,11053.824334265,0
+DAC.US,D,20090407,000000,44.9948,45.3907,44.0733,44.0733,18391.356853375,0
+DAC.US,D,20090408,000000,44.3366,46.1794,44.3366,45.9162,13646.03344303,0
+DAC.US,D,20090409,000000,48.548,50.5195,47.8888,49.3369,29717.936550221,0
+DAC.US,D,20090413,000000,49.7307,50.6512,46.1794,49.8623,26097.729010518,0
+DAC.US,D,20090414,000000,51.047,57.1004,48.0204,49.3369,34504.586530653,0
+DAC.US,D,20090415,000000,50.7828,50.7828,47.3622,50.1256,11679.921871097,0
+DAC.US,D,20090416,000000,49.994,61.572,49.994,59.9934,27369.554204974,0
+DAC.US,D,20090417,000000,61.9669,70.255,61.3087,65.7824,64279.347114744,0
+DAC.US,D,20090420,000000,67.0978,70.255,53.9411,56.3086,47386.078427057,0
+DAC.US,D,20090421,000000,55.3881,61.8353,51.9675,61.3087,28884.172998697,0
+DAC.US,D,20090422,000000,60.5199,65.5181,57.2319,59.7291,21788.400914601,0
+DAC.US,D,20090423,000000,61.0465,61.4404,55.1257,56.7034,13233.800906402,0
+DAC.US,D,20090424,000000,55.5197,56.7034,52.8881,54.0737,23598.504684452,0
+DAC.US,D,20090427,000000,52.6248,54.8625,49.994,49.994,23630.532776271,0
+DAC.US,D,20090428,000000,50.3889,54.7309,49.4684,54.4676,18887.27569443,0
+DAC.US,D,20090429,000000,57.3626,64.0711,52.2309,53.0196,28267.373940134,0
+DAC.US,D,20090430,000000,55.5197,57.8882,51.8369,55.2575,22340.110625275,0
+DAC.US,D,20090501,000000,55.7831,56.4402,52.8881,53.5452,21929.944417152,0
+DAC.US,D,20090504,000000,56.1778,58.9403,54.3369,57.8882,32344.240079308,0
+DAC.US,D,20090505,000000,59.7291,61.0465,55.9146,56.3086,32674.85264001,0
+DAC.US,D,20090506,000000,58.5454,62.2293,56.9677,59.9934,29062.910414326,0
+DAC.US,D,20090507,000000,63.1506,63.1506,58.0197,61.1771,27884.070002569,0
+DAC.US,D,20090508,000000,62.4925,63.8088,59.0719,61.3087,12982.741993118,0
+DAC.US,D,20090511,000000,59.9934,60.2566,57.2319,57.8882,15511.928082499,0
+DAC.US,D,20090512,000000,57.1004,57.8882,52.7563,54.5993,23274.091109262,0
+DAC.US,D,20090513,000000,51.9675,54.4676,48.0204,48.2847,31276.981406787,0
+DAC.US,D,20090514,000000,49.7307,51.7053,46.9674,49.994,19298.475066804,0
+DAC.US,D,20090515,000000,49.994,54.0737,48.2847,49.0735,23039.562824013,0
+DAC.US,D,20090518,000000,50.2572,52.0991,49.8623,51.8369,12228.532089014,0
+DAC.US,D,20090519,000000,52.0991,56.4402,52.0991,55.3881,19239.584704429,0
+DAC.US,D,20090520,000000,57.2319,59.8618,56.1778,57.1004,20148.769246363,0
+DAC.US,D,20090521,000000,55.2575,55.7831,53.0196,54.8625,11110.648368137,0
+DAC.US,D,20090522,000000,55.2575,55.2575,53.1513,53.6769,8309.7400804276,0
+DAC.US,D,20090526,000000,52.6248,54.2054,52.6248,53.8084,10149.805613592,0
+DAC.US,D,20090527,000000,53.9411,57.3626,53.6769,53.8084,10378.134913328,0
+DAC.US,D,20090528,000000,55.5197,55.9146,52.3624,53.9411,10777.969478929,0
+DAC.US,D,20090529,000000,54.5993,55.1257,53.9411,54.2054,10639.525469134,0
+DAC.US,D,20090601,000000,56.5718,58.2822,55.2575,56.1778,32631.459741418,0
+DAC.US,D,20090602,000000,55.3881,56.5718,54.2054,54.9942,25131.720434714,0
+DAC.US,D,20090603,000000,55.1257,55.2575,51.3113,51.8369,26725.892875855,0
+DAC.US,D,20090604,000000,53.1513,54.5993,50.2572,51.3113,25509.858551019,0
+DAC.US,D,20090605,000000,51.9675,52.7563,49.994,51.1797,22663.491036213,0
+DAC.US,D,20090608,000000,51.7053,51.7053,49.3369,49.5991,18305.604220442,0
+DAC.US,D,20090609,000000,49.7307,51.1797,49.3369,49.8623,16097.732213495,0
+DAC.US,D,20090610,000000,51.5735,52.2309,50.1256,50.6512,15734.058396722,0
+DAC.US,D,20090611,000000,52.0991,52.8881,51.047,51.9675,16614.314339595,0
+DAC.US,D,20090612,000000,51.5735,52.8881,51.5735,52.2309,11781.171967812,0
+DAC.US,D,20090615,000000,52.0991,52.3624,50.1256,50.5195,14785.613613204,0
+DAC.US,D,20090616,000000,50.1256,51.443,47.3622,47.7572,17109.200016397,0
+DAC.US,D,20090617,000000,47.3622,47.8888,43.5478,45.5223,20916.410285747,0
+DAC.US,D,20090618,000000,46.0479,47.6256,44.7325,44.9948,10020.660082067,0
+DAC.US,D,20090619,000000,46.3111,47.7572,43.9417,44.4682,12424.833296932,0
+DAC.US,D,20090622,000000,44.0733,44.0733,40.2588,40.522,26377.716522864,0
+DAC.US,D,20090623,000000,40.522,41.4416,38.2844,39.3374,28296.302539196,0
+DAC.US,D,20090624,000000,40.2588,46.3111,39.6017,43.5478,26744.489832394,0
+DAC.US,D,20090625,000000,44.205,44.7325,42.4957,44.0733,15737.157889478,0
+DAC.US,D,20090626,000000,44.4682,46.1794,43.2845,43.81,10947.408416289,0
+DAC.US,D,20090629,000000,44.8631,45.1263,43.4161,43.6794,5472.6710438922,0
+DAC.US,D,20090630,000000,44.3366,44.3366,41.8376,42.6273,9105.27655462,0
+DAC.US,D,20090701,000000,42.2314,43.9417,41.7058,41.7058,6026.4470830703,0
+DAC.US,D,20090702,000000,44.4682,44.4682,41.7058,41.9681,17661.942891323,0
+DAC.US,D,20090706,000000,42.0998,42.0998,39.8649,40.2588,11609.666701948,0
+DAC.US,D,20090707,000000,41.31,41.31,39.47,40.7854,11972.307354469,0
+DAC.US,D,20090708,000000,40.6538,40.7854,38.4159,38.8118,14390.944868865,0
+DAC.US,D,20090709,000000,40.1272,40.1272,38.1526,38.5486,7643.34913776,0
+DAC.US,D,20090710,000000,38.8118,38.9435,35.7852,38.9435,14615.141511591,0
+DAC.US,D,20090713,000000,38.2844,39.8649,36.3107,38.8118,9079.4474483151,0
+DAC.US,D,20090714,000000,38.8118,41.0467,38.1526,40.6538,13637.768129013,0
+DAC.US,D,20090715,000000,42.2314,43.6794,41.4416,42.3641,14968.483685844,0
+DAC.US,D,20090716,000000,42.7589,43.1529,41.4416,43.1529,7882.0100800177,0
+DAC.US,D,20090717,000000,42.7589,43.2845,40.916,41.4416,12513.685422621,0
+DAC.US,D,20090720,000000,42.7589,42.8897,41.9681,42.4957,10896.783367931,0
+DAC.US,D,20090721,000000,43.1529,44.0733,41.9681,42.2314,6936.6647892567,0
+DAC.US,D,20090722,000000,42.4957,44.3366,41.5733,44.3366,11707.817305907,0
+DAC.US,D,20090723,000000,44.3366,49.994,44.3366,47.6256,24334.117632017,0
+DAC.US,D,20090724,000000,47.6256,50.6512,46.9674,49.0735,16294.033421413,0
+DAC.US,D,20090727,000000,51.443,53.9411,50.3889,53.4136,31787.364547372,0
+DAC.US,D,20090728,000000,56.3086,57.7565,50.7828,52.8881,39415.21622135,0
+DAC.US,D,20090729,000000,53.2829,53.8084,47.6256,48.8103,25446.835531634,0
+DAC.US,D,20090730,000000,50.7828,52.0991,49.8623,49.994,13905.357670331,0
+DAC.US,D,20090731,000000,49.994,51.9675,49.2051,50.2572,10290.315951891,0
+DAC.US,D,20090803,000000,51.443,51.443,49.994,50.6512,17179.455185546,0
+DAC.US,D,20090804,000000,51.3113,52.6248,49.994,51.443,15508.828589742,0
+DAC.US,D,20090805,000000,52.0991,52.0991,49.994,50.5195,11485.686991684,0
+DAC.US,D,20090806,000000,51.1797,51.5735,48.0204,48.6786,17765.259316543,0
+DAC.US,D,20090807,000000,48.0204,49.994,47.6256,49.994,13434.234771329,0
+DAC.US,D,20090810,000000,49.8623,49.8623,47.7572,49.3369,9725.1751059387,0
+DAC.US,D,20090811,000000,49.5991,49.5991,47.3622,47.3622,17151.559750738,0
+DAC.US,D,20090812,000000,47.4939,49.0735,46.4428,47.7572,16126.660812557,0
+DAC.US,D,20090813,000000,49.3369,49.3369,46.7041,47.7572,14783.5472847,0
+DAC.US,D,20090814,000000,47.7572,48.153,46.0479,46.3111,15188.547671561,0
+DAC.US,D,20090817,000000,44.4682,45.3907,42.7589,43.5478,18570.094269005,0
+DAC.US,D,20090818,000000,44.4682,45.9162,43.81,44.9948,8962.6998878167,0
+DAC.US,D,20090819,000000,44.0733,46.0479,43.6794,45.5223,13264.795833969,0
+DAC.US,D,20090820,000000,46.5734,47.7572,46.0479,46.7041,6678.3737262072,0
+DAC.US,D,20090821,000000,48.8103,49.5991,47.6256,49.0735,18338.665476513,0
+DAC.US,D,20090824,000000,50.1256,51.5735,48.9419,49.5991,19201.357627098,0
+DAC.US,D,20090825,000000,50.5195,51.1797,47.099,48.6786,18129.966297568,0
+DAC.US,D,20090826,000000,48.6786,49.2051,47.4939,48.4163,6267.1743538325,0
+DAC.US,D,20090827,000000,48.9419,51.1797,46.8357,49.994,21351.372435921,0
+DAC.US,D,20090828,000000,51.8369,51.9675,47.7572,48.8103,18876.944051907,0
+DAC.US,D,20090831,000000,48.6786,51.047,47.3622,49.3369,9989.6651545014,0
+DAC.US,D,20090901,000000,49.3369,49.3369,47.2307,47.3622,11721.248441185,0
+DAC.US,D,20090902,000000,47.4939,48.9419,46.7041,46.7041,8685.8118682276,0
+DAC.US,D,20090903,000000,49.3369,49.8623,46.9674,49.8623,9537.1392120387,0
+DAC.US,D,20090904,000000,49.4684,49.7307,47.6256,48.2847,4605.8462362982,0
+DAC.US,D,20090908,000000,49.994,49.994,48.4163,48.8103,6896.371383421,0
+DAC.US,D,20090909,000000,48.6786,50.3889,48.6786,49.7307,18067.976442437,0
+DAC.US,D,20090910,000000,51.047,51.3113,49.4684,49.4684,7696.0405146221,0
+DAC.US,D,20090911,000000,49.8623,51.047,48.4163,48.548,17898.537505077,0
+DAC.US,D,20090914,000000,48.9419,51.5735,48.8103,51.5735,21195.364633839,0
+DAC.US,D,20090915,000000,51.5735,56.8351,51.5735,56.8351,31726.407856493,0
+DAC.US,D,20090916,000000,58.2822,81.4373,57.2319,73.2817,228026.58260984,0
+DAC.US,D,20090917,000000,74.991,91.9631,74.991,80.9116,217666.01148879,0
+DAC.US,D,20090918,000000,83.1494,83.5434,74.3328,78.2808,75807.393840768,0
+DAC.US,D,20090921,000000,78.1493,78.2808,70.65,71.5714,49787.152149164,0
+DAC.US,D,20090922,000000,71.5714,75.9124,71.0439,72.4929,63459.014698498,0
+DAC.US,D,20090923,000000,66.1762,71.0439,64.4661,66.7038,76455.187826896,0
+DAC.US,D,20090924,000000,65.1232,66.0447,60.5199,61.3087,49963.82323629,0
+DAC.US,D,20090925,000000,60.5199,60.5199,57.2319,59.2026,37668.135470883,0
+DAC.US,D,20090928,000000,61.1771,65.1232,60.7831,61.0465,40675.676609031,0
+DAC.US,D,20090929,000000,61.0465,64.2028,60.7831,63.8088,28625.881935647,0
+DAC.US,D,20090930,000000,63.9405,69.4662,63.8088,66.309,35572.878367426,0
+DAC.US,D,20091001,000000,66.9661,67.4927,61.1771,61.4404,21395.798498766,0
+DAC.US,D,20091002,000000,61.1771,64.2028,56.9677,61.8353,19009.189076189,0
+DAC.US,D,20091005,000000,64.0711,65.5181,62.2293,63.9405,10134.308149809,0
+DAC.US,D,20091006,000000,65.5181,68.2815,64.0711,65.5181,14193.610496695,0
+DAC.US,D,20091007,000000,66.4406,67.6243,65.1232,65.3865,11097.217232857,0
+DAC.US,D,20091008,000000,67.0978,69.0702,66.4406,67.361,14961.251536077,0
+DAC.US,D,20091009,000000,67.6243,67.6243,64.3344,65.6507,12841.198490568,0
+DAC.US,D,20091012,000000,66.1762,67.8866,65.2549,66.7038,9856.3869659679,0
+DAC.US,D,20091013,000000,67.361,67.8866,64.4661,65.5181,9751.0042122437,0
+DAC.US,D,20091014,000000,68.2815,68.2815,65.7824,66.309,10426.693633181,0
+DAC.US,D,20091015,000000,65.7824,66.7038,65.2549,66.309,8814.9573997524,0
+DAC.US,D,20091016,000000,65.7824,66.4406,63.5456,66.4406,20025.822700352,0
+DAC.US,D,20091019,000000,66.5722,66.5722,64.3344,65.2549,18460.578858272,0
+DAC.US,D,20091020,000000,65.1232,66.0447,64.2028,64.8609,13030.267548719,0
+DAC.US,D,20091021,000000,65.3865,65.3865,63.5456,63.8088,10786.234792946,0
+DAC.US,D,20091022,000000,64.7293,64.9916,60.3883,62.624,13698.724819892,0
+DAC.US,D,20091023,000000,62.624,63.1506,58.8087,58.8087,26064.667754449,0
+DAC.US,D,20091026,000000,58.6771,61.7037,57.8882,58.0197,19665.248376334,0
+DAC.US,D,20091027,000000,58.8087,59.9934,56.8351,56.8351,9955.5707341789,0
+DAC.US,D,20091028,000000,56.9677,57.6249,52.0991,52.6248,27766.289277818,0
+DAC.US,D,20091029,000000,54.7309,56.3086,53.9411,55.6513,10653.989768664,0
+DAC.US,D,20091030,000000,57.3626,57.8882,53.4136,53.8084,12018.799745818,0
+DAC.US,D,20091102,000000,55.5197,55.5197,50.2572,52.0991,16730.02873584,0
+DAC.US,D,20091103,000000,53.2829,56.5718,52.0991,55.1257,10714.946459545,0
+DAC.US,D,20091104,000000,55.3881,56.4402,54.0737,55.2575,8325.2375442106,0
+DAC.US,D,20091105,000000,55.9146,56.7034,53.9411,54.9942,10168.402570131,0
+DAC.US,D,20091106,000000,54.5993,55.5197,52.7563,53.4136,11663.391243062,0
+DAC.US,D,20091109,000000,53.6769,56.1778,53.5452,55.9146,11377.204745203,0
+DAC.US,D,20091110,000000,56.4402,59.2026,55.2575,58.0197,16110.130184522,0
+DAC.US,D,20091111,000000,58.4137,61.8353,58.0197,61.8353,19321.204680352,0
+DAC.US,D,20091112,000000,60.2566,60.2566,56.5718,57.3626,27794.184712628,0
+DAC.US,D,20091113,000000,57.8882,58.8087,56.5718,57.8882,6705.2359967643,0
+DAC.US,D,20091116,000000,59.7291,59.7291,57.6249,57.6249,16267.171150856,0
+DAC.US,D,20091117,000000,58.4137,59.5975,57.8882,58.6771,21319.344344104,0
+DAC.US,D,20091118,000000,59.2026,61.1771,57.8882,61.1771,26292.997054184,0
+DAC.US,D,20091119,000000,59.3343,60.9148,57.4933,57.7565,14556.251149216,0
+DAC.US,D,20091120,000000,57.4933,61.0465,57.3626,58.1515,11313.148561567,0
+DAC.US,D,20091123,000000,59.2026,60.3883,58.2822,58.5454,9453.4529076107,0
+DAC.US,D,20091124,000000,58.4137,59.2026,57.2319,59.0719,6056.408846384,0
+DAC.US,D,20091125,000000,59.7291,60.126,58.5454,59.5975,8353.1329790199,0
+DAC.US,D,20091127,000000,55.3881,58.4137,54.2054,58.0197,14564.516463233,0
+DAC.US,D,20091130,000000,58.2822,59.3343,57.8882,57.8882,8623.8220130958,0
+DAC.US,D,20091201,000000,58.1515,58.4137,55.5197,57.1004,21679.91866812,0
+DAC.US,D,20091202,000000,56.7034,57.7565,56.1778,56.8351,9068.0826415409,0
+DAC.US,D,20091203,000000,58.0197,58.5454,57.1004,57.4933,8700.2761677584,0
+DAC.US,D,20091204,000000,57.4933,58.2822,56.9677,58.2822,8700.2761677584,0
+DAC.US,D,20091207,000000,58.5454,59.5975,57.7565,58.9403,21519.77820903,0
+DAC.US,D,20091208,000000,58.6771,59.2026,57.1004,57.1004,8323.1712157062,0
+DAC.US,D,20091209,000000,56.9677,58.1515,56.9677,57.1004,8276.6788243573,0
+DAC.US,D,20091210,000000,58.4137,59.5975,57.3626,59.4658,21539.408329821,0
+DAC.US,D,20091211,000000,59.3343,60.7831,59.2026,59.2026,7733.2344277012,0
+DAC.US,D,20091214,000000,59.7291,60.5199,59.2026,60.2566,10128.109164296,0
+DAC.US,D,20091215,000000,60.126,66.1762,59.4658,62.624,26171.083672425,0
+DAC.US,D,20091216,000000,63.4139,65.6507,62.2293,63.8088,15401.379507514,0
+DAC.US,D,20091217,000000,63.1506,63.1506,60.5199,61.0465,6724.8661175561,0
+DAC.US,D,20091218,000000,60.7831,62.4925,60.5199,61.1771,5029.4435796993,0
+DAC.US,D,20091221,000000,61.3087,61.3087,59.7291,60.5199,6530.6312381429,0
+DAC.US,D,20091222,000000,60.126,61.7037,59.2026,59.2026,9448.2870863497,0
+DAC.US,D,20091223,000000,59.4658,60.2566,59.2026,60.2566,11489.819648693,0
+DAC.US,D,20091224,000000,59.4658,60.3883,59.2026,59.2026,2980.6788675909,0
+DAC.US,D,20091228,000000,60.3883,60.5199,59.2026,59.2026,9902.8793573168,0
+DAC.US,D,20091229,000000,60.5199,61.0465,59.8618,59.8618,5662.7732662966,0
+DAC.US,D,20091230,000000,59.8618,60.2566,59.2026,59.2026,5448.9082660917,0
+DAC.US,D,20091231,000000,59.3343,59.7291,58.6771,58.6771,16644.276102908,0
+DAC.US,D,20100104,000000,59.8618,61.0465,59.2026,60.2566,7795.2242828331,0
+DAC.US,D,20100105,000000,60.9148,63.1506,60.5199,62.2293,9718.9761204255,0
+DAC.US,D,20100106,000000,63.019,65.1232,62.2293,63.9405,10793.466942711,0
+DAC.US,D,20100107,000000,65.1232,65.2549,64.0711,64.3344,6935.6316250045,0
+DAC.US,D,20100108,000000,64.4661,65.1232,62.4925,64.7293,8325.2375442106,0
+DAC.US,D,20100111,000000,65.7824,65.7824,63.8088,63.8088,13235.867234907,0
+DAC.US,D,20100112,000000,64.4661,64.4661,62.4925,62.7567,21668.553861346,0
+DAC.US,D,20100113,000000,64.2028,64.2028,61.9669,63.2823,8822.1895495178,0
+DAC.US,D,20100114,000000,63.2823,64.0711,63.1506,63.9405,4183.2820571492,0
+DAC.US,D,20100115,000000,64.2028,64.2028,62.4925,63.8088,6587.4552720137,0
+DAC.US,D,20100119,000000,64.3344,65.6507,63.019,64.7293,12561.210978222,0
+DAC.US,D,20100120,000000,64.4661,64.7293,61.9669,62.0975,13671.862549334,0
+DAC.US,D,20100121,000000,62.0975,63.1506,61.1771,63.1506,12442.397089219,0
+DAC.US,D,20100122,000000,61.7037,63.4139,61.1771,62.7567,14502.526608102,0
+DAC.US,D,20100125,000000,62.8874,64.9916,62.4925,63.6771,13286.492283265,0
+DAC.US,D,20100126,000000,63.6771,63.6771,61.572,62.8874,7503.8719637132,0
+DAC.US,D,20100127,000000,61.8353,62.7567,59.8618,60.7831,8506.0412883452,0
+DAC.US,D,20100128,000000,61.4404,61.7037,58.6771,60.3883,8683.7455397233,0
+DAC.US,D,20100129,000000,61.1771,61.4404,59.8618,60.6516,6519.2664313686,0
+DAC.US,D,20100201,000000,61.1771,62.4925,59.0719,61.3087,14281.429458132,0
+DAC.US,D,20100202,000000,61.4404,61.9669,59.8618,61.8353,6524.4322526297,0
+DAC.US,D,20100203,000000,62.0975,62.0975,60.2566,60.5199,5277.4030002269,0
+DAC.US,D,20100204,000000,60.5199,60.9148,57.7565,57.7565,13129.45131693,0
+DAC.US,D,20100205,000000,57.6249,57.7565,50.2572,54.2054,35472.661434963,0
+DAC.US,D,20100208,000000,53.1513,54.8625,51.1797,54.8625,38438.876003023,0
+DAC.US,D,20100209,000000,54.8625,59.0719,54.5993,55.6513,10664.321411187,0
+DAC.US,D,20100210,000000,54.7309,55.5197,53.0196,53.2829,7745.6323987276,0
+DAC.US,D,20100211,000000,53.1513,55.2575,52.6248,53.6769,10987.701822125,0
+DAC.US,D,20100212,000000,52.0991,53.4136,52.0991,53.0196,6962.4938955616,0
+DAC.US,D,20100216,000000,53.9411,54.3369,53.4136,54.3369,4514.9277821047,0
+DAC.US,D,20100217,000000,53.4136,54.2054,52.7563,53.4136,10892.650710922,0
+DAC.US,D,20100218,000000,52.7563,54.0737,52.7563,54.0737,3242.069423397,0
+DAC.US,D,20100219,000000,53.9411,54.4676,53.1513,54.0737,4268.0015258295,0
+DAC.US,D,20100222,000000,54.0737,54.3369,53.4136,53.9411,5294.9667925142,0
+DAC.US,D,20100223,000000,54.0737,54.5993,53.0196,53.2829,6435.5801269407,0
+DAC.US,D,20100224,000000,53.2829,53.5452,52.6248,52.6248,6727.9656103127,0
+DAC.US,D,20100225,000000,52.7563,53.4136,52.7563,53.0196,3233.8041093794,0
+DAC.US,D,20100226,000000,53.2829,53.8084,53.0196,53.0196,2177.9102436331,0
+DAC.US,D,20100301,000000,53.1513,54.8625,53.0196,54.3369,7295.1727847693,0
+DAC.US,D,20100302,000000,54.0737,55.2575,54.0737,54.0737,5081.1017923092,0
+DAC.US,D,20100303,000000,54.7309,55.7831,53.6769,54.8625,11754.309697256,0
+DAC.US,D,20100304,000000,55.6513,56.5718,55.5197,56.0463,5956.1919139209,0
+DAC.US,D,20100305,000000,56.1778,57.1004,55.5197,55.9146,8001.8571332727,0
+DAC.US,D,20100308,000000,56.4402,58.5454,55.5197,57.8882,8992.6616511304,0
+DAC.US,D,20100309,000000,56.8351,60.6516,56.8351,59.3343,8976.1310230953,0
+DAC.US,D,20100310,000000,59.8618,62.4925,59.3343,62.4925,9767.5348402789,0
+DAC.US,D,20100311,000000,62.7567,62.7567,58.4137,60.5199,13670.829385082,0
+DAC.US,D,20100312,000000,61.4404,61.4404,59.2026,59.4658,5884.9035805192,0
+DAC.US,D,20100315,000000,59.2026,59.7291,57.3626,58.0197,5559.4568410769,0
+DAC.US,D,20100316,000000,58.8087,61.572,58.8087,60.2566,8145.4669643282,0
+DAC.US,D,20100317,000000,60.9148,60.9148,59.3343,60.9148,6961.4607313094,0
+DAC.US,D,20100318,000000,60.3883,61.4404,59.5975,59.9934,3973.5497139531,0
+DAC.US,D,20100319,000000,59.5975,64.4661,58.0197,64.4661,10543.441193679,0
+DAC.US,D,20100322,000000,61.3087,63.6771,60.7831,61.7037,9366.6671104261,0
+DAC.US,D,20100323,000000,61.8353,62.4925,60.126,62.0975,6433.5137984363,0
+DAC.US,D,20100324,000000,62.0975,63.6771,61.4404,61.8353,11237.727571156,0
+DAC.US,D,20100325,000000,60.7831,62.4925,59.2026,59.2026,8509.1407811019,0
+DAC.US,D,20100326,000000,59.9934,60.126,59.2026,59.2026,4561.4201734537,0
+DAC.US,D,20100329,000000,59.2026,61.1771,59.2026,60.5199,6433.5137984363,0
+DAC.US,D,20100330,000000,58.5454,59.4658,55.2575,56.9677,37002.777692468,0
+DAC.US,D,20100331,000000,56.1778,57.7565,55.3881,55.5197,9473.0830284024,0
+DAC.US,D,20100401,000000,55.6513,58.2822,55.2575,57.8882,10078.51728019,0
+DAC.US,D,20100405,000000,57.8882,60.3883,57.1004,60.2566,9791.2976180794,0
+DAC.US,D,20100406,000000,59.4658,61.8353,59.4658,60.7831,8500.8754670843,0
+DAC.US,D,20100407,000000,59.0719,61.572,58.4137,61.3087,14741.18755036,0
+DAC.US,D,20100408,000000,61.0465,64.2028,59.8618,63.1506,20845.121952344,0
+DAC.US,D,20100409,000000,64.0711,64.0711,60.9148,62.2293,6558.5266729522,0
+DAC.US,D,20100412,000000,61.8353,63.1506,61.572,62.2293,6460.3760689935,0
+DAC.US,D,20100413,000000,63.1506,66.8354,62.2293,66.309,24631.66893665,0
+DAC.US,D,20100414,000000,65.913,67.0978,65.1232,66.1762,10015.494260806,0
+DAC.US,D,20100415,000000,66.9661,66.9661,65.6507,66.4406,7619.5863599595,0
+DAC.US,D,20100416,000000,65.7824,66.4406,63.9405,66.4406,13877.462235522,0
+DAC.US,D,20100419,000000,65.5181,66.8354,64.5977,65.6507,11137.510638693,0
+DAC.US,D,20100420,000000,65.5181,68.6764,65.5181,68.1499,11821.465373648,0
+DAC.US,D,20100421,000000,68.9387,69.0702,66.4406,68.4121,10931.910952506,0
+DAC.US,D,20100422,000000,68.4121,68.5438,67.0978,67.0978,5432.3776380565,0
+DAC.US,D,20100423,000000,66.4406,67.4927,66.4406,67.0978,6656.677276911,0
+DAC.US,D,20100426,000000,66.4406,67.0978,66.4406,66.5722,10446.323753973,0
+DAC.US,D,20100427,000000,66.5722,66.9661,65.1232,66.1762,11924.781798868,0
+DAC.US,D,20100428,000000,65.913,66.5722,64.5977,66.4406,13403.239843763,0
+DAC.US,D,20100429,000000,66.4406,66.9661,65.7824,66.5722,6123.5645227769,0
+DAC.US,D,20100430,000000,66.9661,66.9661,66.4406,66.4406,7754.9308769973,0
+DAC.US,D,20100503,000000,66.9661,66.9661,65.3865,66.4406,5568.7553193466,0
+DAC.US,D,20100504,000000,65.6507,66.1762,62.4925,64.3344,11083.786097579,0
+DAC.US,D,20100505,000000,63.8088,63.9405,61.1771,62.4925,9458.6187288717,0
+DAC.US,D,20100506,000000,62.4925,63.1506,55.2575,60.5199,13167.678394262,0
+DAC.US,D,20100507,000000,59.5975,60.126,55.2575,56.1778,14096.493056988,0
+DAC.US,D,20100510,000000,63.5456,63.5456,59.5975,60.6516,8265.3140175831,0
+DAC.US,D,20100511,000000,59.3343,61.8353,59.2026,60.5199,2587.0432875035,0
+DAC.US,D,20100512,000000,61.1771,61.7037,57.2319,57.8882,19037.084510999,0
+DAC.US,D,20100513,000000,58.2822,60.5199,58.1515,59.9934,3400.1435539832,0
+DAC.US,D,20100514,000000,58.6771,60.2566,57.4933,58.4137,2671.7627561838,0
+DAC.US,D,20100517,000000,57.6249,59.0719,55.2575,55.9146,6178.3222281434,0
+DAC.US,D,20100518,000000,56.4402,58.2822,55.3881,55.6513,9752.0373764959,0
+DAC.US,D,20100519,000000,54.9942,55.5197,51.9675,52.7563,17195.985813582,0
+DAC.US,D,20100520,000000,52.0991,52.8881,49.3369,49.4684,16843.676803582,0
+DAC.US,D,20100521,000000,48.6786,52.6248,47.8888,52.4931,8388.2605635947,0
+DAC.US,D,20100524,000000,53.8084,54.0737,51.7053,51.7053,2844.3011863008,0
+DAC.US,D,20100525,000000,49.2051,52.0991,47.7572,50.5195,7580.3261183759,0
+DAC.US,D,20100526,000000,50.9154,52.7563,50.5195,50.5195,2271.9281905831,0
+DAC.US,D,20100527,000000,51.443,53.8084,51.1797,53.0196,6069.8399816626,0
+DAC.US,D,20100528,000000,53.5452,53.8084,51.9675,53.1513,3756.5852209915,0
+DAC.US,D,20100601,000000,53.2829,53.8084,51.3113,51.3113,3898.1287235427,0
+DAC.US,D,20100602,000000,51.1797,55.2575,51.1797,52.6248,4383.7159220757,0
+DAC.US,D,20100603,000000,53.1513,54.0737,51.7053,52.7563,6451.0775907237,0
+DAC.US,D,20100604,000000,51.9675,53.0196,51.5735,52.3624,3939.4552936305,0
+DAC.US,D,20100607,000000,53.1513,53.4136,50.3889,50.7828,10457.688560747,0
+DAC.US,D,20100608,000000,50.7828,51.9675,47.3622,47.7572,7234.2160938896,0
+DAC.US,D,20100609,000000,48.6786,50.3889,48.0204,49.0735,4185.3483856537,0
+DAC.US,D,20100610,000000,49.0735,52.8881,49.0735,51.1797,3005.4748096436,0
+DAC.US,D,20100611,000000,51.7053,51.7053,50.5195,51.443,6060.5415033929,0
+DAC.US,D,20100614,000000,52.2309,53.6769,51.1797,51.3113,5481.969522162,0
+DAC.US,D,20100615,000000,52.2309,52.7563,50.9154,52.6248,3215.2071528399,0
+DAC.US,D,20100616,000000,52.6248,53.2829,52.0991,53.2829,3149.0846406991,0
+DAC.US,D,20100617,000000,52.8881,53.1513,51.1797,51.8369,3618.141211197,0
+DAC.US,D,20100618,000000,52.6248,53.1513,52.6248,53.0196,2884.5945921365,0
+DAC.US,D,20100621,000000,53.2829,53.2829,53.0196,53.2829,3671.8657523113,0
+DAC.US,D,20100622,000000,53.1513,53.1513,52.2309,53.1513,3171.8142542475,0
+DAC.US,D,20100623,000000,52.6248,52.7563,51.047,51.5735,3735.9219359476,0
+DAC.US,D,20100624,000000,50.9154,51.9675,49.994,50.1256,2205.8056784425,0
+DAC.US,D,20100625,000000,50.6512,50.6512,50.2572,50.5195,1469.1595666254,0
+DAC.US,D,20100628,000000,50.1256,51.1797,50.1256,50.6512,1848.3308471821,0
+DAC.US,D,20100629,000000,50.5195,51.1797,47.8888,49.3369,9802.6624248536,0
+DAC.US,D,20100630,000000,48.8103,50.2572,48.0204,50.1256,3041.6355584706,0
+DAC.US,D,20100701,000000,49.8623,49.8623,46.0479,47.099,9102.1770618634,0
+DAC.US,D,20100702,000000,46.9674,49.8623,46.9674,49.2051,8177.4950561463,0
+DAC.US,D,20100706,000000,49.7307,50.3889,48.153,49.0735,2095.2571034573,0
+DAC.US,D,20100707,000000,48.548,49.3369,48.4163,48.9419,1452.6289385903,0
+DAC.US,D,20100708,000000,49.2051,51.3113,48.6786,51.1797,3591.2789406399,0
+DAC.US,D,20100709,000000,50.7828,52.4931,50.3889,52.0991,2395.9079008469,0
+DAC.US,D,20100712,000000,52.6248,52.6248,50.1256,52.2309,6588.4884362659,0
+DAC.US,D,20100713,000000,52.3624,52.4931,51.8369,51.9675,3224.5056311097,0
+DAC.US,D,20100714,000000,51.8369,51.8369,49.994,50.6512,3452.8349308454,0
+DAC.US,D,20100715,000000,49.5991,50.6512,49.5991,49.8623,2304.9894466535,0
+DAC.US,D,20100716,000000,49.8623,50.6512,49.4684,49.7307,1997.1064994986,0
+DAC.US,D,20100719,000000,50.5195,51.047,48.6786,48.9419,2153.1143015804,0
+DAC.US,D,20100720,000000,48.548,49.5991,47.7572,48.9419,2757.5153891161,0
+DAC.US,D,20100721,000000,49.4684,49.8623,48.4163,48.4163,2363.8798090288,0
+DAC.US,D,20100722,000000,48.6786,50.3889,48.6786,49.2051,3829.9398828976,0
+DAC.US,D,20100723,000000,48.9419,51.1797,48.6786,50.9154,3394.9777327223,0
+DAC.US,D,20100726,000000,51.1797,53.1513,50.9154,52.7563,11129.245324676,0
+DAC.US,D,20100727,000000,52.8881,57.3626,52.8881,56.0463,18934.801250031,0
+DAC.US,D,20100728,000000,54.7309,57.1004,54.7309,55.6513,3935.3226366217,0
+DAC.US,D,20100729,000000,55.7831,56.3086,54.5993,55.9146,3251.3679016668,0
+DAC.US,D,20100730,000000,54.9942,56.1778,53.6769,54.7309,2763.7143746294,0
+DAC.US,D,20100802,000000,54.2054,56.9677,53.9411,54.2054,5027.3772511949,0
+DAC.US,D,20100803,000000,53.6769,55.9146,53.5452,55.9146,2160.3464513458,0
+DAC.US,D,20100804,000000,55.1257,57.3626,55.1257,56.0463,3583.0136266223,0
+DAC.US,D,20100805,000000,56.0463,57.3626,55.7831,57.1004,2823.6379012569,0
+DAC.US,D,20100806,000000,56.8351,56.8351,54.5993,56.0463,2527.1197608761,0
+DAC.US,D,20100809,000000,55.5197,57.3626,55.3881,56.8351,9226.1567721272,0
+DAC.US,D,20100810,000000,55.3881,56.7034,55.3881,55.7831,3121.1892058899,0
+DAC.US,D,20100811,000000,55.7831,55.7831,51.1797,51.8369,4371.3179510492,0
+DAC.US,D,20100812,000000,50.6512,51.9675,48.6786,51.7053,4359.9531442751,0
+DAC.US,D,20100813,000000,51.9675,55.6513,51.9675,54.5993,3336.087370347,0
+DAC.US,D,20100816,000000,55.1257,56.0463,53.1513,53.2829,2174.8107508766,0
+DAC.US,D,20100817,000000,53.5452,56.7034,53.0196,56.5718,3843.3710181762,0
+DAC.US,D,20100818,000000,56.5718,56.5718,53.9411,54.5993,1257.3608949248,0
+DAC.US,D,20100819,000000,54.0737,55.2575,52.0991,53.5452,3022.0054376789,0
+DAC.US,D,20100820,000000,52.7563,53.6769,52.4931,53.1513,4512.8614536004,0
+DAC.US,D,20100823,000000,53.1513,53.6769,52.8881,53.2829,3024.0717661832,0
+DAC.US,D,20100824,000000,53.1513,53.4136,52.4931,53.2829,3223.4724668574,0
+DAC.US,D,20100825,000000,51.7053,52.4931,49.994,52.4931,6711.4349822775,0
+DAC.US,D,20100826,000000,53.5452,56.5718,52.4931,52.6248,6983.1571806055,0
+DAC.US,D,20100827,000000,53.1513,53.5452,52.6248,53.4136,2489.9258477969,0
+DAC.US,D,20100830,000000,52.7563,54.2054,52.7563,53.8084,4689.5325407263,0
+DAC.US,D,20100831,000000,52.8881,53.1513,51.9675,51.9675,2284.3261616096,0
+DAC.US,D,20100901,000000,52.3624,55.2575,51.7053,52.2309,5002.5813091422,0
+DAC.US,D,20100902,000000,51.7053,52.3624,51.7053,52.0991,1971.2773931935,0
+DAC.US,D,20100903,000000,51.7053,52.6248,50.6512,51.3113,5356.9566476461,0
+DAC.US,D,20100907,000000,50.7828,51.3113,49.994,49.994,8545.3015299288,0
+DAC.US,D,20100908,000000,49.7307,50.7828,48.6786,49.8623,6963.5270598138,0
+DAC.US,D,20100909,000000,50.2572,51.047,49.2051,49.7307,3095.3600995849,0
+DAC.US,D,20100910,000000,50.1256,50.1256,49.2051,49.4684,2114.887224249,0
+DAC.US,D,20100913,000000,48.9419,52.0991,47.3622,51.7053,15224.708420388,0
+DAC.US,D,20100914,000000,51.1797,52.4931,51.1797,52.4931,6335.3631944774,0
+DAC.US,D,20100915,000000,51.9675,53.5452,51.9675,53.5452,11319.34754708,0
+DAC.US,D,20100916,000000,54.0737,54.2054,53.0196,53.8084,6275.43966785,0
+DAC.US,D,20100917,000000,54.7309,56.5718,53.9411,56.5718,8433.7197906913,0
+DAC.US,D,20100920,000000,55.9146,56.5718,54.7309,55.7831,8269.4466745919,0
+DAC.US,D,20100921,000000,55.9146,58.5454,55.3881,57.7565,9552.6366758218,0
+DAC.US,D,20100922,000000,57.6249,59.9934,56.9677,58.2822,15163.751729508,0
+DAC.US,D,20100923,000000,57.3626,57.3626,56.3086,56.5718,3623.307032458,0
+DAC.US,D,20100924,000000,56.8351,57.7565,56.5718,57.7565,2174.8107508766,0
+DAC.US,D,20100927,000000,57.3626,58.0197,56.5718,58.0197,1535.282078766,0
+DAC.US,D,20100928,000000,57.7565,57.8882,56.1778,57.8882,2603.5739155387,0
+DAC.US,D,20100929,000000,57.2319,57.8882,57.2319,57.4933,962.90908304843,0
+DAC.US,D,20100930,000000,57.4933,58.2822,57.2319,58.2822,3656.3682885283,0
+DAC.US,D,20101001,000000,58.2822,59.2026,58.1515,59.0719,2601.5075870343,0
+DAC.US,D,20101004,000000,58.6771,59.0719,57.3626,57.7565,2687.2602199667,0
+DAC.US,D,20101005,000000,57.3626,58.5454,56.0463,57.6249,8451.2835829788,0
+DAC.US,D,20101006,000000,57.1004,58.2822,57.1004,57.4933,2063.2290116392,0
+DAC.US,D,20101007,000000,57.4933,58.5454,56.8351,58.5454,1627.2336972117,0
+DAC.US,D,20101008,000000,58.1515,58.5454,56.5718,58.2822,5438.5766235697,0
+DAC.US,D,20101011,000000,57.7565,58.6771,55.9146,57.4933,3763.817370757,0
+DAC.US,D,20101012,000000,56.9677,57.4933,56.4402,56.9677,1862.7951467128,0
+DAC.US,D,20101013,000000,56.9677,58.6771,56.9677,58.4137,2695.5255339843,0
+DAC.US,D,20101014,000000,58.5454,59.7291,56.5718,58.2822,4849.6729998169,0
+DAC.US,D,20101015,000000,58.2822,59.3343,57.6249,59.0719,2680.0280702014,0
+DAC.US,D,20101018,000000,58.5454,60.2566,58.4137,59.2026,7333.3998621006,0
+DAC.US,D,20101019,000000,58.5454,59.3343,58.1515,58.9403,3716.2918151558,0
+DAC.US,D,20101020,000000,58.6771,59.5975,58.0197,59.2026,2361.8134805243,0
+DAC.US,D,20101021,000000,59.2026,60.9148,59.2026,60.9148,6733.1314315737,0
+DAC.US,D,20101022,000000,60.3883,61.9669,60.3883,61.8353,2091.1244464486,0
+DAC.US,D,20101025,000000,61.9669,62.4925,58.8087,59.2026,5275.3366717224,0
+DAC.US,D,20101026,000000,59.2026,60.5199,58.6771,59.8618,2444.4666207002,0
+DAC.US,D,20101027,000000,59.2026,59.5975,58.6771,59.2026,2490.9590120491,0
+DAC.US,D,20101028,000000,59.4658,60.7831,59.3343,59.5975,2662.464277914,0
+DAC.US,D,20101029,000000,59.4658,59.9934,59.2026,59.5975,1748.1139147188,0
+DAC.US,D,20101101,000000,59.5975,59.5975,58.1515,59.3343,2938.3191332508,0
+DAC.US,D,20101102,000000,59.4658,59.7291,59.2026,59.4658,1248.062416655,0
+DAC.US,D,20101103,000000,58.9403,59.9934,58.4137,59.8618,2725.4872972981,0
+DAC.US,D,20101104,000000,59.3343,60.3883,58.0197,60.2566,4689.5325407263,0
+DAC.US,D,20101105,000000,59.7291,60.126,58.1515,58.8087,3814.4424191146,0
+DAC.US,D,20101108,000000,58.1515,58.8087,56.7034,57.8882,7226.9839441243,0
+DAC.US,D,20101109,000000,56.7034,58.5454,55.9146,56.1778,7002.7873013973,0
+DAC.US,D,20101110,000000,56.0463,56.8351,54.5993,55.1257,6913.9351757083,0
+DAC.US,D,20101111,000000,54.5993,55.2575,54.4676,55.1257,3099.4927565936,0
+DAC.US,D,20101112,000000,54.0737,54.9942,52.6248,53.4136,2899.0588916673,0
+DAC.US,D,20101115,000000,53.4136,54.3369,52.6248,53.2829,3555.1181918129,0
+DAC.US,D,20101116,000000,53.1513,54.5993,50.7828,54.4676,7170.1599102534,0
+DAC.US,D,20101117,000000,54.2054,54.4676,52.6248,53.0196,2574.6453164771,0
+DAC.US,D,20101118,000000,54.0737,55.3881,53.4136,53.6769,3621.2407039536,0
+DAC.US,D,20101119,000000,52.7563,54.3369,52.6248,53.2829,1687.1572238392,0
+DAC.US,D,20101122,000000,52.6248,53.2829,51.9675,52.4931,1964.0452434282,0
+DAC.US,D,20101123,000000,51.9675,52.4931,50.6512,50.7828,4010.7436270323,0
+DAC.US,D,20101124,000000,51.047,53.0196,50.6512,52.6248,2997.2094956261,0
+DAC.US,D,20101126,000000,52.0991,52.0991,50.6512,51.5735,2154.1474658326,0
+DAC.US,D,20101129,000000,50.9154,52.6248,49.7307,50.1256,9224.0904436228,0
+DAC.US,D,20101130,000000,49.8623,51.8369,49.7307,50.1256,3475.5645443937,0
+DAC.US,D,20101201,000000,50.6512,51.3113,49.8623,50.3889,3172.8474184997,0
+DAC.US,D,20101202,000000,50.1256,51.5735,50.1256,51.3113,2502.3238188233,0
+DAC.US,D,20101203,000000,51.443,53.2829,50.6512,53.0196,4185.3483856537,0
+DAC.US,D,20101206,000000,52.6248,52.6248,51.5735,52.3624,1954.7467651584,0
+DAC.US,D,20101207,000000,52.3624,52.7563,50.1256,50.1256,7526.6015772616,0
+DAC.US,D,20101208,000000,50.3889,51.047,50.2572,50.5195,1905.1548810529,0
+DAC.US,D,20101209,000000,50.5195,51.047,49.994,50.1256,2922.8216694679,0
+DAC.US,D,20101210,000000,50.5195,51.3113,50.1256,50.3889,1545.613721288,0
+DAC.US,D,20101213,000000,50.1256,50.3889,49.8623,49.994,2518.8544468585,0
+DAC.US,D,20101214,000000,49.994,51.1797,49.994,50.9154,2362.8466447766,0
+DAC.US,D,20101215,000000,50.6512,51.047,50.2572,50.2572,2039.4662338386,0
+DAC.US,D,20101216,000000,50.5195,51.047,49.994,50.1256,2129.3515237798,0
+DAC.US,D,20101217,000000,50.1256,50.2572,49.994,50.1256,1761.5450499974,0
+DAC.US,D,20101220,000000,49.8623,50.5195,49.5991,49.994,4342.3893519878,0
+DAC.US,D,20101221,000000,50.1256,50.5195,49.5991,49.994,4026.2410908152,0
+DAC.US,D,20101222,000000,49.8623,49.994,49.3369,49.7307,2597.3749300255,0
+DAC.US,D,20101223,000000,49.5991,50.3889,49.5991,50.2572,2047.7315478562,0
+DAC.US,D,20101227,000000,49.994,51.1797,49.7307,50.3889,3255.5005586756,0
+DAC.US,D,20101228,000000,50.3889,51.047,49.4684,49.4684,2122.1193740145,0
+DAC.US,D,20101229,000000,49.5991,49.7307,49.0735,49.2051,4377.5169365625,0
+DAC.US,D,20101230,000000,49.0735,49.3369,48.8103,49.2051,2334.9512099672,0
+DAC.US,D,20101231,000000,49.2051,49.3369,48.9419,49.2051,1605.5372479155,0
+DAC.US,D,20110103,000000,49.2051,51.443,49.0735,51.443,3752.4525639827,0
+DAC.US,D,20110104,000000,51.3113,53.6769,51.3113,52.8881,5984.0873487302,0
+DAC.US,D,20110105,000000,52.4931,52.7563,51.443,51.8369,2865.9976355969,0
+DAC.US,D,20110106,000000,51.5735,52.6248,50.9154,51.3113,2451.6987704655,0
+DAC.US,D,20110107,000000,51.443,52.6248,51.047,52.0991,1020.7662811715,0
+DAC.US,D,20110110,000000,52.2309,53.9411,51.443,53.9411,7845.8493311908,0
+DAC.US,D,20110111,000000,53.6769,64.7293,53.2829,64.2028,27338.559277408,0
+DAC.US,D,20110112,000000,63.019,63.019,56.9677,61.0465,14015.906245316,0
+DAC.US,D,20110113,000000,60.6516,63.8088,59.7291,63.8088,9900.8130288124,0
+DAC.US,D,20110114,000000,62.624,63.4139,59.8618,61.4404,5012.9129516642,0
+DAC.US,D,20110118,000000,60.7831,60.7831,58.5454,59.3343,4718.4611397878,0
+DAC.US,D,20110119,000000,59.5975,61.7037,58.8087,60.2566,6630.8481706061,0
+DAC.US,D,20110120,000000,60.9148,61.572,57.2319,60.3883,9029.8555642096,0
+DAC.US,D,20110121,000000,60.7831,61.4404,59.7291,61.1771,5425.1454882911,0
+DAC.US,D,20110124,000000,61.1771,61.7037,60.6516,61.4404,5060.4385072653,0
+DAC.US,D,20110125,000000,60.9148,60.9148,56.3086,57.7565,14689.52933775,0
+DAC.US,D,20110126,000000,57.8882,59.5975,54.2054,58.2822,15272.23397599,0
+DAC.US,D,20110127,000000,57.7565,59.5975,57.6249,59.3343,2353.5481665068,0
+DAC.US,D,20110128,000000,59.2026,59.2026,57.4933,58.0197,1108.5852426083,0
+DAC.US,D,20110131,000000,57.8882,59.4658,57.3626,59.3343,3035.4365729574,0
+DAC.US,D,20110201,000000,59.2026,60.5199,59.2026,60.5199,5395.1837249774,0
+DAC.US,D,20110202,000000,60.6516,62.3608,60.6516,62.3608,4323.7923954482,0
+DAC.US,D,20110203,000000,62.0975,63.8088,61.8353,63.1506,3747.2867427217,0
+DAC.US,D,20110204,000000,62.8874,63.6771,62.3608,63.5456,2326.6858959496,0
+DAC.US,D,20110207,000000,63.2823,63.8088,62.8874,63.019,2986.8778531041,0
+DAC.US,D,20110208,000000,62.624,63.1506,61.8353,62.624,2381.4436013161,0
+DAC.US,D,20110209,000000,62.0975,62.4925,61.7037,62.2293,2918.6890124591,0
+DAC.US,D,20110210,000000,61.9669,62.2293,61.4404,62.0975,1437.1314748072,0
+DAC.US,D,20110211,000000,62.0975,62.8874,57.1004,62.7567,7954.3315776715,0
+DAC.US,D,20110214,000000,62.4925,63.8088,59.3343,63.8088,7914.0381718358,0
+DAC.US,D,20110215,000000,63.4139,65.7824,62.4925,65.3865,8421.321819665,0
+DAC.US,D,20110216,000000,65.6507,67.8866,64.9916,67.4927,8700.2761677584,0
+DAC.US,D,20110218,000000,66.9661,67.361,66.5722,66.8354,1740.8817649535,0
+DAC.US,D,20110222,000000,65.2549,65.6507,62.2293,64.5977,6892.2387264121,0
+DAC.US,D,20110223,000000,63.5456,66.1762,63.5456,65.3865,7658.846601543,0
+DAC.US,D,20110224,000000,64.7293,66.9661,64.7293,66.4406,2815.3725872393,0
+DAC.US,D,20110225,000000,66.309,66.309,63.5456,65.7824,4455.0042554773,0
+DAC.US,D,20110228,000000,65.7824,66.5722,64.5977,65.7824,3240.0030948926,0
+DAC.US,D,20110301,000000,65.913,66.0447,65.2549,65.6507,6854.0116490808,0
+DAC.US,D,20110302,000000,65.1232,65.7824,64.0711,65.2549,1323.4834070655,0
+DAC.US,D,20110303,000000,65.3865,66.9661,65.3865,66.9661,2494.0585048057,0
+DAC.US,D,20110304,000000,67.0978,67.0978,65.913,66.1762,4988.1170096114,0
+DAC.US,D,20110307,000000,65.7824,67.0978,65.7824,66.7038,4238.0397625157,0
+DAC.US,D,20110308,000000,66.4406,67.0978,65.913,66.4406,2848.4338433096,0
+DAC.US,D,20110309,000000,66.4406,66.5722,65.7824,66.4406,1716.0858229007,0
+DAC.US,D,20110310,000000,65.6507,66.0447,63.6771,65.3865,3125.3218628987,0
+DAC.US,D,20110311,000000,64.7293,64.9916,63.6771,64.5977,2881.4950993799,0
+DAC.US,D,20110314,000000,63.8088,64.9916,61.9669,64.3344,3619.1743754492,0
+DAC.US,D,20110315,000000,63.019,65.1232,59.8618,64.4661,4689.5325407263,0
+DAC.US,D,20110316,000000,64.8609,64.8609,62.4925,62.4925,3223.4724668574,0
+DAC.US,D,20110317,000000,63.2823,63.6771,60.5199,62.4925,5360.0561404026,0
+DAC.US,D,20110318,000000,63.2823,65.3865,63.2823,65.3865,18805.655718506,0
+DAC.US,D,20110321,000000,65.3865,65.913,64.4661,65.2549,2433.1018139261,0
+DAC.US,D,20110322,000000,65.3865,65.6507,63.4139,64.3344,3751.4193997305,0
+DAC.US,D,20110323,000000,64.0711,65.2549,63.8088,64.9916,2205.8056784425,0
+DAC.US,D,20110324,000000,65.1232,67.7559,64.8609,67.361,6593.654257527,0
+DAC.US,D,20110325,000000,67.361,72.2286,67.0978,70.65,13361.913273675,0
+DAC.US,D,20110328,000000,70.9123,70.9123,67.2293,69.5978,4716.3948112834,0
+DAC.US,D,20110329,000000,69.5978,70.9123,68.9387,69.7294,6266.1411895802,0
+DAC.US,D,20110330,000000,70.3868,80.3851,69.7294,79.5953,33716.282206226,0
+DAC.US,D,20110331,000000,79.4636,89.2008,79.333,89.2008,42657.285644746,0
+DAC.US,D,20110401,000000,89.9896,91.9631,86.8322,91.9631,20383.297531612,0
+DAC.US,D,20110404,000000,91.8315,101.562,91.1732,101.562,21568.336928883,0
+DAC.US,D,20110405,000000,102.617,103.546,95.3915,96.9643,23134.613935216,0
+DAC.US,D,20110406,000000,97.6224,100.381,90.2519,99.3356,30679.812469016,0
+DAC.US,D,20110407,000000,99.8587,99.984,94.9917,95.3915,11180.903537286,0
+DAC.US,D,20110408,000000,96.037,97.3514,84.2005,87.2262,28391.353650398,0
+DAC.US,D,20110411,000000,87.2262,88.5426,85.3843,86.3057,8295.2757808968,0
+DAC.US,D,20110412,000000,85.2526,88.5426,85.2526,86.7007,8524.6382448848,0
+DAC.US,D,20110413,000000,87.6211,88.1477,84.2005,84.8587,3628.472853719,0
+DAC.US,D,20110414,000000,84.728,85.5159,83.9383,84.2005,3544.7865492909,0
+DAC.US,D,20110415,000000,84.2005,86.8322,83.5434,84.8587,5645.2094740093,0
+DAC.US,D,20110418,000000,83.6749,83.9383,79.2024,83.9383,10583.734599515,0
+DAC.US,D,20110419,000000,83.9383,83.9383,80.3851,80.5167,2292.5914756271,0
+DAC.US,D,20110420,000000,81.0433,82.7536,79.5953,82.7536,3728.6897861822,0
+DAC.US,D,20110421,000000,82.6219,82.8852,80.9116,82.3586,2953.8165970338,0
+DAC.US,D,20110425,000000,82.7536,83.9383,82.7536,83.9383,2226.4689634865,0
+DAC.US,D,20110426,000000,83.9383,85.3843,80.3851,80.9116,6320.8988949467,0
+DAC.US,D,20110427,000000,81.4373,81.4373,79.4636,80.9116,2579.8111377381,0
+DAC.US,D,20110428,000000,80.78,83.0168,80.78,81.5688,2822.6047370046,0
+DAC.US,D,20110429,000000,81.7014,84.0699,81.5688,83.5434,3236.903602136,0
+DAC.US,D,20110502,000000,83.9383,86.5689,82.8852,86.5689,5913.8321795807,0
+DAC.US,D,20110503,000000,86.5689,87.4895,82.6219,85.122,5418.9465027779,0
+DAC.US,D,20110504,000000,86.1741,88.2792,84.4638,88.2792,3870.2332887333,0
+DAC.US,D,20110505,000000,88.411,93.6734,83.2801,88.6742,10350.239478518,0
+DAC.US,D,20110506,000000,90.7785,91.9631,86.9639,88.411,3914.6593515778,0
+DAC.US,D,20110509,000000,88.8058,90.1211,88.411,89.9896,1755.3460644842,0
+DAC.US,D,20110510,000000,90.1211,93.4101,89.464,93.2785,4184.3152214015,0
+DAC.US,D,20110511,000000,93.4101,94.7245,89.8589,94.7245,5664.8395948011,0
+DAC.US,D,20110512,000000,94.7245,94.7245,91.4366,94.7245,4487.0323472955,0
+DAC.US,D,20110513,000000,94.5919,98.4065,94.4593,94.7245,4118.1927092608,0
+DAC.US,D,20110516,000000,94.7245,94.7245,92.0948,93.5418,3378.4471046871,0
+DAC.US,D,20110517,000000,93.5418,93.5418,87.4895,89.0691,2672.7959204359,0
+DAC.US,D,20110518,000000,89.7273,91.5682,88.017,88.1477,2493.0253405535,0
+DAC.US,D,20110519,000000,88.5426,91.5682,88.2792,90.5151,2775.0791814036,0
+DAC.US,D,20110520,000000,90.6467,90.911,87.4895,88.411,2415.5380216387,0
+DAC.US,D,20110523,000000,86.8322,86.8322,79.0706,82.3586,8087.609766205,0
+DAC.US,D,20110524,000000,83.8067,83.9383,80.1217,82.0964,6019.2149333049,0
+DAC.US,D,20110525,000000,81.1748,82.4903,79.5953,82.4903,4703.996840257,0
+DAC.US,D,20110526,000000,81.833,81.9646,79.2024,79.2024,3291.6613075025,0
+DAC.US,D,20110527,000000,80.2544,87.4895,79.727,87.4895,5906.6000298154,0
+DAC.US,D,20110531,000000,88.2792,88.2792,83.8067,84.9904,2978.6125390865,0
+DAC.US,D,20110601,000000,84.9904,87.4895,84.3323,86.0424,1802.8716200853,0
+DAC.US,D,20110602,000000,86.3057,87.8853,84.4638,85.5159,2730.653118559,0
+DAC.US,D,20110603,000000,84.9904,88.1477,84.4638,87.4895,2826.7373940134,0
+DAC.US,D,20110606,000000,87.6211,88.8058,85.6476,85.9108,2043.5988908474,0
+DAC.US,D,20110607,000000,86.1741,86.9639,81.1748,83.2801,2358.7139877678,0
+DAC.US,D,20110608,000000,83.1494,90.911,78.0176,80.3851,5569.7884835989,0
+DAC.US,D,20110609,000000,80.1217,80.2544,73.0184,74.8593,7941.9336066452,0
+DAC.US,D,20110610,000000,73.6755,73.9379,70.5183,71.0439,8382.0615780815,0
+DAC.US,D,20110613,000000,70.9123,71.5714,68.2815,70.3868,3028.204423192,0
+DAC.US,D,20110614,000000,71.3071,71.3071,70.255,70.5183,3399.1103897311,0
+DAC.US,D,20110615,000000,70.3868,70.65,66.7038,68.4121,4339.2898592311,0
+DAC.US,D,20110616,000000,68.4121,68.807,65.7824,68.1499,2660.3979494096,0
+DAC.US,D,20110617,000000,68.4121,69.3346,66.8354,68.4121,1997.1064994986,0
+DAC.US,D,20110620,000000,68.9387,69.7294,67.2293,67.4927,2766.8138673859,0
+DAC.US,D,20110621,000000,67.7559,69.7294,67.7559,68.4121,10918.479817228,0
+DAC.US,D,20110622,000000,68.4121,85.7792,67.8866,76.7012,33545.810104613,0
+DAC.US,D,20110623,000000,75.5184,76.3074,69.0702,72.6244,8616.5898633304,0
+DAC.US,D,20110624,000000,72.8868,72.8868,69.202,69.9918,2320.4869104365,0
+DAC.US,D,20110627,000000,70.3868,78.2808,70.3868,75.5184,6279.5723248588,0
+DAC.US,D,20110628,000000,76.1757,76.439,73.4133,73.8072,1959.9125864194,0
+DAC.US,D,20110629,000000,74.4654,74.8593,72.097,73.6755,4894.0990626614,0
+DAC.US,D,20110630,000000,74.2011,74.2011,71.9653,72.3602,1583.8407986194,0
+DAC.US,D,20110701,000000,72.6244,77.6227,72.3602,76.5696,3002.3753168871,0
+DAC.US,D,20110705,000000,77.2277,78.1493,73.545,73.545,1880.3589390002,0
+DAC.US,D,20110706,000000,73.6755,74.991,73.6755,74.2011,1602.4377551589,0
+DAC.US,D,20110707,000000,75.1226,75.5184,73.6755,74.2011,1976.4432144545,0
+DAC.US,D,20110708,000000,74.2011,74.5961,71.0439,72.6244,2011.5707990293,0
+DAC.US,D,20110711,000000,71.5714,71.5714,68.0182,68.6764,3349.5185056256,0
+DAC.US,D,20110712,000000,68.4121,68.4121,65.913,66.0447,3362.9496409042,0
+DAC.US,D,20110713,000000,66.7038,68.0182,66.7038,67.7559,1837.99920466,0
+DAC.US,D,20110714,000000,67.8866,68.0182,66.9661,67.361,1290.4221509952,0
+DAC.US,D,20110715,000000,68.2815,68.2815,66.309,67.361,944.31212650887,0
+DAC.US,D,20110718,000000,66.7038,66.7038,65.1232,65.7824,1820.4354123727,0
+DAC.US,D,20110719,000000,66.4406,66.7038,63.1506,65.3865,2224.4026349821,0
+DAC.US,D,20110720,000000,65.1232,65.6507,62.3608,64.8609,3236.903602136,0
+DAC.US,D,20110721,000000,65.2549,66.309,63.019,63.019,3201.7760175613,0
+DAC.US,D,20110722,000000,63.2823,64.4661,58.5454,59.0719,3574.7483126047,0
+DAC.US,D,20110725,000000,61.7037,63.1506,59.0719,61.9669,5257.7728794351,0
+DAC.US,D,20110726,000000,60.3883,66.9661,59.8618,64.9916,5464.4057298746,0
+DAC.US,D,20110727,000000,64.3344,64.3344,59.5975,60.5199,6431.4474699319,0
+DAC.US,D,20110728,000000,60.6516,61.0465,56.0463,57.7565,3896.0623950382,0
+DAC.US,D,20110729,000000,57.6249,60.2566,56.0463,58.2822,3616.0748826926,0
+DAC.US,D,20110801,000000,59.0719,59.3343,58.0197,58.6771,1471.2258951298,0
+DAC.US,D,20110802,000000,58.8087,58.8087,56.3086,56.3086,1010.4346386495,0
+DAC.US,D,20110803,000000,56.5718,56.7034,52.6248,53.6769,4889.9664056526,0
+DAC.US,D,20110804,000000,53.6769,53.6769,46.7041,47.6256,6414.9168418967,0
+DAC.US,D,20110805,000000,47.6256,49.994,46.9674,48.8103,5682.4033870884,0
+DAC.US,D,20110808,000000,47.4939,47.4939,34.8647,36.0485,16944.926900297,0
+DAC.US,D,20110809,000000,40.6538,48.9419,39.0741,46.7041,14596.544555052,0
+DAC.US,D,20110810,000000,46.0479,49.8623,44.3366,47.7572,9369.7666031827,0
+DAC.US,D,20110811,000000,48.6786,56.4402,48.153,50.9154,9625.9913377277,0
+DAC.US,D,20110812,000000,52.4931,53.2829,50.9154,51.7053,5038.7420579691,0
+DAC.US,D,20110815,000000,53.6769,55.2575,52.4931,54.5993,2737.8852683244,0
+DAC.US,D,20110816,000000,53.6769,53.9411,51.8369,52.8881,1746.0475862144,0
+DAC.US,D,20110817,000000,53.4136,54.5993,52.0991,52.7563,805.86811671436,0
+DAC.US,D,20110818,000000,49.994,49.994,47.099,49.0735,4576.9176372367,0
+DAC.US,D,20110819,000000,48.4163,49.994,48.4163,49.0735,2206.8388426947,0
+DAC.US,D,20110822,000000,51.9675,51.9675,47.099,48.4163,2220.2699779733,0
+DAC.US,D,20110823,000000,49.2051,49.2051,47.4939,48.153,2659.3647851573,0
+DAC.US,D,20110824,000000,48.2847,49.2051,47.099,48.0204,1208.8021750715,0
+DAC.US,D,20110825,000000,48.4163,48.4163,47.099,47.4939,563.07451744785,0
+DAC.US,D,20110826,000000,47.3622,48.6786,47.3622,48.0204,1489.8228516694,0
+DAC.US,D,20110829,000000,49.2051,51.3113,48.8103,51.047,699.45219873798,0
+DAC.US,D,20110830,000000,51.047,51.3113,49.5991,49.8623,1354.4783346315,0
+DAC.US,D,20110831,000000,50.3889,51.3113,49.7307,51.1797,1301.7869577693,0
+DAC.US,D,20110901,000000,51.443,51.443,49.5991,50.7828,953.61060477865,0
+DAC.US,D,20110902,000000,50.2572,50.6512,49.3369,49.4684,927.78149847371,0
+DAC.US,D,20110906,000000,47.7572,48.6786,46.5734,48.0204,1414.4018612589,0
+DAC.US,D,20110907,000000,49.3369,49.994,48.2847,48.548,1013.5341314061,0
+DAC.US,D,20110908,000000,48.2847,49.5991,48.0204,49.2051,1407.1697114935,0
+DAC.US,D,20110909,000000,48.8103,49.3369,46.3111,48.0204,1112.7178996171,0
+DAC.US,D,20110912,000000,46.7041,48.0204,45.1263,47.2307,2143.8158233106,0
+DAC.US,D,20110913,000000,47.2307,48.548,46.7041,48.0204,2829.83688677,0
+DAC.US,D,20110914,000000,48.548,48.548,46.8357,48.0204,1737.7822721968,0
+DAC.US,D,20110915,000000,48.6786,49.994,47.6256,49.2051,1513.5856294699,0
+DAC.US,D,20110916,000000,49.8623,50.6512,48.4163,49.7307,1773.9430210237,0
+DAC.US,D,20110919,000000,48.4163,49.3369,47.6256,49.2051,870.95746460282,0
+DAC.US,D,20110920,000000,48.9419,49.2051,46.3111,47.7572,2683.1275629579,0
+DAC.US,D,20110921,000000,47.2307,47.7572,46.0479,47.3622,1052.7943729897,0
+DAC.US,D,20110922,000000,45.3907,47.3622,42.2314,45.259,2088.0249536919,0
+DAC.US,D,20110923,000000,44.5998,45.259,42.2314,42.2314,1213.9679963325,0
+DAC.US,D,20110926,000000,42.0998,42.7589,39.9956,42.0998,3866.1006317245,0
+DAC.US,D,20110927,000000,43.1529,43.4161,42.7589,43.4161,1222.2333103501,0
+DAC.US,D,20110928,000000,43.4161,43.5478,42.2314,42.3641,292.385483372,0
+DAC.US,D,20110929,000000,43.1529,43.81,42.0998,43.6794,1325.5497355699,0
+DAC.US,D,20110930,000000,42.4957,43.81,39.9956,43.6794,3066.4315005234,0
+DAC.US,D,20111003,000000,42.8897,42.8897,38.8118,38.8118,2615.9718865651,0
+DAC.US,D,20111004,000000,38.8118,38.9435,36.4425,37.4955,5356.9566476461,0
+DAC.US,D,20111005,000000,37.8904,40.522,37.4955,40.1272,3243.1025876491,0
+DAC.US,D,20111006,000000,40.1272,41.9681,39.47,41.7058,521.74794735993,0
+DAC.US,D,20111007,000000,41.9681,42.0998,39.3374,40.2588,1391.6722477105,0
+DAC.US,D,20111010,000000,40.916,41.0467,40.1272,41.0467,1219.1338175935,0
+DAC.US,D,20111011,000000,40.916,40.916,38.4159,40.6538,3379.4802689393,0
+DAC.US,D,20111012,000000,40.7854,45.259,39.6017,44.7325,4899.2648839224,0
+DAC.US,D,20111013,000000,43.9417,44.5998,41.9681,43.5478,2147.9484803194,0
+DAC.US,D,20111014,000000,44.3366,44.8631,41.8376,42.4957,1732.6164509358,0
+DAC.US,D,20111017,000000,42.0998,42.7589,40.916,41.4416,1020.7662811715,0
+DAC.US,D,20111018,000000,41.1784,43.0212,41.0467,42.6273,1645.8306537513,0
+DAC.US,D,20111019,000000,41.9681,45.6539,41.7058,44.5998,3518.957442986,0
+DAC.US,D,20111020,000000,45.1263,46.7041,42.8897,45.3907,3267.8985297019,0
+DAC.US,D,20111021,000000,46.1794,54.0737,46.1794,52.0991,5130.6936764147,0
+DAC.US,D,20111024,000000,52.6248,53.2829,50.6512,51.3113,4041.7385545982,0
+DAC.US,D,20111025,000000,50.7828,50.7828,44.7325,47.6256,3082.9621285585,0
+DAC.US,D,20111026,000000,48.548,48.548,46.7041,48.0204,2127.2851952755,0
+DAC.US,D,20111027,000000,49.5991,50.7828,48.4163,49.5991,3412.5415250097,0
+DAC.US,D,20111028,000000,48.6786,51.7053,48.6786,51.3113,5519.1634352411,0
+DAC.US,D,20111031,000000,50.7828,51.047,46.0479,46.5734,6567.825151222,0
+DAC.US,D,20111101,000000,44.9948,44.9948,42.7589,43.5478,5356.9566476461,0
+DAC.US,D,20111102,000000,44.205,44.5998,43.0212,43.5478,1089.9882860687,0
+DAC.US,D,20111103,000000,43.81,44.7325,43.81,44.4682,1326.5828998221,0
+DAC.US,D,20111104,000000,43.0212,44.205,42.8897,42.8897,312.01560416377,0
+DAC.US,D,20111107,000000,42.8897,44.7325,42.2314,44.7325,4106.8279024866,0
+DAC.US,D,20111108,000000,44.4682,45.9162,43.4161,45.9162,1253.228237916,0
+DAC.US,D,20111109,000000,43.9417,44.3366,43.2845,43.4161,850.29417955886,0
+DAC.US,D,20111110,000000,44.205,44.205,42.8897,42.8897,1054.860701494,0
+DAC.US,D,20111111,000000,43.6794,49.4684,43.6794,45.1263,3941.521622135,0
+DAC.US,D,20111114,000000,44.5998,46.1794,44.0733,45.6539,900.91922791656,0
+DAC.US,D,20111115,000000,45.6539,45.6539,44.3366,45.5223,402.93405835717,0
+DAC.US,D,20111116,000000,44.5998,45.259,43.81,44.0733,607.50058029236,0
+DAC.US,D,20111117,000000,43.9417,45.259,43.81,43.9417,2539.5177319024,0
+DAC.US,D,20111118,000000,44.3366,44.7325,44.3366,44.3366,1452.6289385903,0
+DAC.US,D,20111121,000000,44.3366,44.9948,41.8376,43.6794,4603.7799077938,0
+DAC.US,D,20111122,000000,43.2845,43.9417,41.7058,43.5478,3658.4346170327,0
+DAC.US,D,20111123,000000,43.81,46.1794,42.7589,44.3366,2428.9691569173,0
+DAC.US,D,20111125,000000,43.81,45.3907,43.4161,43.81,391.569251583,0
+DAC.US,D,20111128,000000,45.5223,45.5223,43.1529,43.9417,842.02886554128,0
+DAC.US,D,20111129,000000,43.9417,43.9417,42.7589,43.1529,837.89620853249,0
+DAC.US,D,20111130,000000,43.1529,45.259,42.7589,43.4161,2976.5462105822,0
+DAC.US,D,20111201,000000,42.8897,43.4161,42.2314,43.4161,3345.3858486168,0
+DAC.US,D,20111202,000000,44.205,45.7846,43.4161,44.0733,1537.3484072705,0
+DAC.US,D,20111205,000000,44.5998,44.9948,41.4416,44.9948,1821.4685766249,0
+DAC.US,D,20111206,000000,45.3907,47.4939,43.4161,46.7041,2987.9110173563,0
+DAC.US,D,20111207,000000,47.099,47.7572,46.9674,47.7572,1926.851330349,0
+DAC.US,D,20111208,000000,48.0204,48.0204,45.1263,47.7572,1466.0600738688,0
+DAC.US,D,20111209,000000,46.8357,50.6512,46.5734,50.1256,2383.5099298206,0
+DAC.US,D,20111212,000000,49.8623,49.8623,47.099,47.8888,907.11821342975,0
+DAC.US,D,20111213,000000,48.153,48.8103,45.7846,46.0479,1366.8763056578,0
+DAC.US,D,20111214,000000,46.3111,46.4428,43.5478,45.1263,2100.4229247183,0
+DAC.US,D,20111215,000000,46.1794,48.4163,45.6539,46.1794,1084.8224648078,0
+DAC.US,D,20111216,000000,47.099,47.099,44.0733,44.3366,2085.9586251876,0
+DAC.US,D,20111219,000000,45.1263,45.5223,44.7325,44.8631,2529.1860893804,0
+DAC.US,D,20111220,000000,45.7846,47.8888,45.6539,47.7572,3321.6230708162,0
+DAC.US,D,20111221,000000,47.099,47.7572,45.5223,47.2307,1640.6648324903,0
+DAC.US,D,20111222,000000,47.6256,47.6256,44.3366,45.7846,3807.2102693492,0
+DAC.US,D,20111223,000000,45.7846,48.0204,43.1529,47.6256,3202.8091818134,0
+DAC.US,D,20111227,000000,48.153,48.2847,45.9162,46.0479,3855.7689892025,0
+DAC.US,D,20111228,000000,46.0479,46.0479,44.0733,46.0479,1167.4756049836,0
+DAC.US,D,20111229,000000,45.1263,45.3907,43.4161,43.5478,3015.8064521656,0
+DAC.US,D,20111230,000000,44.0733,44.8631,42.8897,44.0733,2548.8162101722,0
+DAC.US,D,20120103,000000,44.3366,45.259,43.5478,44.8631,1725.3843011705,0
+DAC.US,D,20120104,000000,44.8631,49.994,43.5478,49.994,2859.7986500838,0
+DAC.US,D,20120105,000000,50.1256,52.6248,45.5223,50.1256,3981.8150279707,0
+DAC.US,D,20120106,000000,49.994,49.994,47.7572,47.7572,1572.4759918452,0
+DAC.US,D,20120109,000000,45.7846,46.5734,43.81,44.7325,3869.2001244811,0
+DAC.US,D,20120110,000000,45.259,46.0479,42.8897,44.9948,4188.4478784102,0
+DAC.US,D,20120111,000000,37.6272,46.0479,37.6272,46.0479,2501.290654571,0
+DAC.US,D,20120112,000000,46.0479,46.1794,44.9948,45.259,1239.7971026375,0
+DAC.US,D,20120113,000000,44.7325,44.7325,42.4957,44.3366,982.5392038402,0
+DAC.US,D,20120117,000000,45.6539,46.0479,45.1263,45.259,1185.0393972709,0
+DAC.US,D,20120118,000000,44.5998,45.6539,44.3366,44.7325,1717.1189871529,0
+DAC.US,D,20120119,000000,44.3366,44.8631,43.0212,43.6794,2655.2321281486,0
+DAC.US,D,20120120,000000,43.4161,46.0479,43.2845,45.7846,2589.1096160079,0
+DAC.US,D,20120123,000000,46.4428,46.7041,45.1263,46.7041,1878.2926104958,0
+DAC.US,D,20120124,000000,44.9948,46.1794,44.7325,45.9162,1224.2996388545,0
+DAC.US,D,20120125,000000,46.0479,46.4428,46.0479,46.0479,1085.8556290599,0
+DAC.US,D,20120126,000000,45.7846,46.9674,44.4682,46.1794,3123.2555343942,0
+DAC.US,D,20120127,000000,46.5734,47.3622,46.1794,47.3622,2750.2832393508,0
+DAC.US,D,20120130,000000,46.9674,47.2307,46.5734,46.9674,1184.0062330188,0
+DAC.US,D,20120131,000000,47.2307,49.2051,46.5734,48.0204,6837.4810210457,0
+DAC.US,D,20120201,000000,49.3369,49.8623,48.2847,48.2847,3822.7077331322,0
+DAC.US,D,20120202,000000,48.8103,54.5993,46.7041,51.7053,8553.5668439464,0
+DAC.US,D,20120203,000000,51.7053,51.7053,50.3889,51.047,4165.7182648619,0
+DAC.US,D,20120206,000000,51.5735,56.5718,51.047,54.3369,4329.9913809614,0
+DAC.US,D,20120207,000000,54.4676,64.2028,54.3369,59.3343,5589.4186043906,0
+DAC.US,D,20120208,000000,59.9934,61.3087,59.5975,60.3883,2193.4077074161,0
+DAC.US,D,20120209,000000,59.2026,59.8618,55.3881,57.2319,4689.5325407263,0
+DAC.US,D,20120210,000000,55.9146,56.3086,53.2829,55.3881,2153.1143015804,0
+DAC.US,D,20120213,000000,56.5718,56.5718,53.5452,53.8084,1631.3663542205,0
+DAC.US,D,20120214,000000,54.2054,56.3086,54.2054,55.6513,1375.1416196754,0
+DAC.US,D,20120215,000000,56.1778,56.1778,53.2829,53.6769,2722.3878045414,0
+DAC.US,D,20120216,000000,53.6769,53.8084,52.8881,53.1513,1113.7510638693,0
+DAC.US,D,20120217,000000,52.7563,54.8625,52.7563,54.8625,1677.8587455694,0
+DAC.US,D,20120221,000000,53.2829,54.3369,53.2829,53.5452,739.74560457369,0
+DAC.US,D,20120222,000000,52.6248,55.2575,51.9675,54.0737,3343.3195201124,0
+DAC.US,D,20120223,000000,53.1513,56.3086,53.1513,56.0463,2050.8310406128,0
+DAC.US,D,20120224,000000,56.4402,56.4402,54.3369,56.1778,3979.7486994662,0
+DAC.US,D,20120227,000000,54.9942,56.5718,53.2829,56.5718,592.00311650939,0
+DAC.US,D,20120228,000000,56.1778,56.3086,55.2575,55.7831,1839.0323689123,0
+DAC.US,D,20120229,000000,55.2575,56.5718,55.2575,56.1778,1490.8560159215,0
+DAC.US,D,20120301,000000,56.1778,56.5718,55.3881,56.5718,1870.0272964782,0
+DAC.US,D,20120302,000000,55.9146,56.5718,55.2575,55.3881,2337.0175384716,0
+DAC.US,D,20120305,000000,55.7831,55.9146,53.5452,54.9942,2443.433456448,0
+DAC.US,D,20120306,000000,54.5993,54.9942,51.047,51.7053,2826.7373940134,0
+DAC.US,D,20120307,000000,50.7828,53.9411,47.3622,52.6248,10659.155589925,0
+DAC.US,D,20120308,000000,52.3624,52.4931,51.5735,52.4931,1566.2770063321,0
+DAC.US,D,20120309,000000,53.2829,53.2829,50.3889,51.8369,1454.6952670946,0
+DAC.US,D,20120312,000000,50.5195,53.0196,50.5195,52.4931,1829.7338906425,0
+DAC.US,D,20120313,000000,52.6248,53.1513,49.994,51.443,3875.3991099943,0
+DAC.US,D,20120314,000000,51.443,51.5735,48.6786,49.0735,2752.3495678552,0
+DAC.US,D,20120315,000000,49.3369,49.3369,46.1794,47.6256,4554.1880236883,0
+DAC.US,D,20120316,000000,48.153,50.6512,47.8888,50.6512,2642.8341571222,0
+DAC.US,D,20120319,000000,51.1797,51.1797,48.548,48.6786,3344.3526843646,0
+DAC.US,D,20120320,000000,48.6786,48.8103,48.0204,48.0204,2042.5657265953,0
+DAC.US,D,20120321,000000,47.099,48.2847,45.9162,48.2847,2369.0456302898,0
+DAC.US,D,20120322,000000,46.4428,47.099,46.1794,46.8357,1707.8205088831,0
+DAC.US,D,20120323,000000,46.5734,46.8357,46.0479,46.8357,911.25087043854,0
+DAC.US,D,20120326,000000,47.099,48.6786,46.3111,48.548,1106.518914104,0
+DAC.US,D,20120327,000000,48.8103,49.8623,48.4163,48.548,1371.0089626666,0
+DAC.US,D,20120328,000000,49.0735,49.4684,48.0204,48.8103,1479.4912091474,0
+DAC.US,D,20120329,000000,47.6256,50.9154,47.6256,49.4684,9743.7720624783,0
+DAC.US,D,20120330,000000,50.5195,51.8369,49.8623,51.8369,1018.6999526671,0
+DAC.US,D,20120402,000000,51.8369,52.0991,50.6512,51.3113,1031.0979236935,0
+DAC.US,D,20120403,000000,51.1797,51.1797,49.994,51.047,683.954734955,0
+DAC.US,D,20120404,000000,49.3369,51.3113,48.548,50.5195,1454.6952670946,0
+DAC.US,D,20120405,000000,49.994,51.1797,49.7307,50.6512,379.17128055662,0
+DAC.US,D,20120409,000000,49.994,49.994,48.9419,49.3369,354.37533850387,0
+DAC.US,D,20120410,000000,48.8103,49.3369,45.6539,48.153,1204.6695180627,0
+DAC.US,D,20120411,000000,47.4939,49.994,47.4939,49.3369,712.88333401655,0
+DAC.US,D,20120412,000000,49.7307,51.3113,47.4939,49.8623,1985.7416927243,0
+DAC.US,D,20120413,000000,48.9419,50.3889,48.2847,50.3889,450.45961395828,0
+DAC.US,D,20120416,000000,50.2572,50.5195,48.2847,49.5991,1506.3534797045,0
+DAC.US,D,20120417,000000,48.9419,50.7828,48.6786,50.2572,597.16893777038,0
+DAC.US,D,20120418,000000,49.5991,49.994,49.0735,49.994,129.14553152474,0
+DAC.US,D,20120419,000000,49.7307,51.3113,49.7307,50.7828,1304.886450526,0
+DAC.US,D,20120420,000000,49.994,51.3113,49.0735,51.3113,426.69683615773,0
+DAC.US,D,20120423,000000,49.2051,49.8623,49.0735,49.8623,2325.6527316975,0
+DAC.US,D,20120424,000000,49.4684,50.3889,49.0735,49.7307,711.85016976435,0
+DAC.US,D,20120425,000000,49.7307,49.7307,48.153,49.0735,1299.720629265,0
+DAC.US,D,20120426,000000,48.548,49.3369,46.7041,49.3369,365.74014527805,0
+DAC.US,D,20120427,000000,49.0735,50.9154,46.8357,48.548,1465.0269096166,0
+DAC.US,D,20120430,000000,48.8103,51.9675,48.8103,51.8369,1020.7662811715,0
+DAC.US,D,20120501,000000,50.7828,53.8084,50.7828,53.2829,2801.9414519607,0
+DAC.US,D,20120502,000000,51.7053,55.7831,51.7053,55.7831,3330.921549086,0
+DAC.US,D,20120503,000000,55.1257,55.9146,51.7053,55.1257,1824.5680693815,0
+DAC.US,D,20120504,000000,53.1513,55.2575,52.7563,54.9942,871.99062885502,0
+DAC.US,D,20120507,000000,55.9146,55.9146,51.9675,53.2829,1986.7748569766,0
+DAC.US,D,20120508,000000,52.0991,52.6248,50.9154,52.6248,852.36050806326,0
+DAC.US,D,20120509,000000,51.3113,52.6248,49.3369,52.2309,991.83768210997,0
+DAC.US,D,20120510,000000,59.2026,59.2026,50.5195,56.8351,7607.188388933,0
+DAC.US,D,20120511,000000,56.5718,56.9677,54.4676,55.6513,794.50330994018,0
+DAC.US,D,20120514,000000,55.6513,55.6513,52.0991,52.8881,708.75067700775,0
+DAC.US,D,20120515,000000,53.2829,53.9411,50.6512,51.5735,816.19975923633,0
+DAC.US,D,20120516,000000,49.994,50.2572,48.2847,49.8623,1969.2110646892,0
+DAC.US,D,20120517,000000,49.2051,49.994,48.6786,49.5991,655.02613589347,0
+DAC.US,D,20120518,000000,48.8103,49.7307,46.8357,49.4684,1545.613721288,0
+DAC.US,D,20120521,000000,49.0735,49.3369,49.0735,49.3369,811.03393797534,0
+DAC.US,D,20120522,000000,49.994,50.5195,49.994,50.2572,600.26843052697,0
+DAC.US,D,20120523,000000,50.3889,51.5735,49.5991,51.5735,437.02847867971,0
+DAC.US,D,20120524,000000,51.5735,52.6248,51.047,52.6248,583.73780249181,0
+DAC.US,D,20120525,000000,52.6248,53.4136,50.9154,53.4136,699.45219873798,0
+DAC.US,D,20120529,000000,52.0991,53.6769,51.3113,52.8881,540.3449038995,0
+DAC.US,D,20120530,000000,52.0991,53.4136,52.0991,53.0196,232.46195674453,0
+DAC.US,D,20120531,000000,52.4931,55.9146,51.7053,54.3369,2363.8798090288,0
+DAC.US,D,20120601,000000,54.0737,54.3369,50.6512,52.2309,1392.7054119627,0
+DAC.US,D,20120604,000000,51.3113,55.9146,48.8103,54.8625,2284.3261616096,0
+DAC.US,D,20120605,000000,55.9146,55.9146,51.9675,54.3369,726.31446929512,0
+DAC.US,D,20120606,000000,54.5993,55.1257,53.5452,54.9942,258.29106304947,0
+DAC.US,D,20120607,000000,54.8625,54.8625,52.8881,53.0196,198.367536422,0
+DAC.US,D,20120608,000000,52.8881,53.1513,50.9154,53.1513,1243.9297596462,0
+DAC.US,D,20120611,000000,53.8084,53.8084,52.2309,53.1513,717.01599102534,0
+DAC.US,D,20120612,000000,52.7563,53.0196,51.3113,51.3113,109.51541073297,0
+DAC.US,D,20120613,000000,51.5735,53.2829,51.5735,52.6248,469.05657049784,0
+DAC.US,D,20120614,000000,51.8369,53.8084,51.443,52.2309,896.78657090777,0
+DAC.US,D,20120615,000000,52.2309,62.2293,51.5735,59.5975,10869.921097374,0
+DAC.US,D,20120618,000000,59.9934,59.9934,53.1513,55.2575,1890.6905815221,0
+DAC.US,D,20120619,000000,54.5993,60.7831,53.2829,54.2054,4788.7163089372,0
+DAC.US,D,20120620,000000,53.2829,58.6771,53.2829,58.5454,1076.5571507902,0
+DAC.US,D,20120621,000000,56.5718,58.2822,55.2575,55.9146,798.63596694897,0
+DAC.US,D,20120622,000000,56.5718,57.7565,56.5718,57.2319,588.9036237528,0
+DAC.US,D,20120625,000000,55.7831,55.9146,53.6769,53.8084,573.40615996983,0
+DAC.US,D,20120626,000000,53.1513,53.4136,52.6248,52.6248,378.13811630443,0
+DAC.US,D,20120627,000000,51.443,54.4676,51.443,53.2829,1593.1392768892,0
+DAC.US,D,20120628,000000,53.2829,53.9411,53.0196,53.2829,697.38587023357,0
+DAC.US,D,20120629,000000,53.2829,54.5993,52.4931,54.5993,1305.9196147781,0
+DAC.US,D,20120702,000000,52.8881,53.6769,52.4931,53.5452,948.44478351767,0
+DAC.US,D,20120703,000000,53.8084,56.7034,53.8084,55.7831,279.98751234563,0
+DAC.US,D,20120705,000000,54.5993,55.2575,53.9411,54.5993,248.99258477969,0
+DAC.US,D,20120706,000000,53.2829,53.6769,51.5735,53.0196,1740.8817649535,0
+DAC.US,D,20120709,000000,51.3113,52.6248,51.3113,51.3113,1387.5395907017,0
+DAC.US,D,20120710,000000,51.9675,55.2575,51.9675,55.1257,1172.6414262446,0
+DAC.US,D,20120711,000000,55.1257,56.7034,55.1257,55.9146,320.28091818134,0
+DAC.US,D,20120712,000000,55.9146,57.3626,55.2575,55.2575,733.5466190605,0
+DAC.US,D,20120713,000000,55.2575,57.7565,55.2575,56.9677,1251.1619094117,0
+DAC.US,D,20120716,000000,56.3086,57.6249,53.9411,53.9411,692.22004897259,0
+DAC.US,D,20120717,000000,53.1513,53.5452,52.6248,53.1513,835.82988002809,0
+DAC.US,D,20120718,000000,52.8881,53.6769,50.6512,52.0991,585.80413099621,0
+DAC.US,D,20120719,000000,52.7563,52.7563,50.7828,51.5735,1319.3507500567,0
+DAC.US,D,20120720,000000,52.4931,53.5452,51.3113,52.3624,318.21458967695,0
+DAC.US,D,20120723,000000,52.2309,52.3624,51.3113,52.3624,456.65859947147,0
+DAC.US,D,20120724,000000,51.3113,52.3624,51.3113,52.3624,726.31446929512,0
+DAC.US,D,20120725,000000,51.7053,52.6248,51.3113,51.8369,363.67381677366,0
+DAC.US,D,20120726,000000,51.9675,55.6513,51.3113,53.4136,631.26335809291,0
+DAC.US,D,20120727,000000,52.7563,55.9146,52.7563,54.7309,1363.7768129013,0
+DAC.US,D,20120730,000000,54.0737,55.7831,52.6248,54.2054,1854.5298326952,0
+DAC.US,D,20120731,000000,53.1513,53.8084,51.3113,53.0196,2216.1373209645,0
+DAC.US,D,20120801,000000,53.4136,53.4136,53.4136,53.4136,17.563792287364,0
+DAC.US,D,20120802,000000,53.5452,54.3369,51.9675,54.3369,439.0948071841,0
+DAC.US,D,20120803,000000,54.9942,54.9942,52.3624,52.4931,321.31408243354,0
+DAC.US,D,20120806,000000,52.2309,53.9411,52.2309,52.7563,332.67888920772,0
+DAC.US,D,20120807,000000,52.0991,58.5454,51.9675,57.1004,1876.2262819914,0
+DAC.US,D,20120808,000000,57.4933,57.4933,53.0196,54.0737,395.7019085918,0
+DAC.US,D,20120809,000000,53.4136,54.0737,52.0991,53.4136,878.18961436821,0
+DAC.US,D,20120810,000000,52.6248,55.7831,52.0991,54.0737,551.70971067367,0
+DAC.US,D,20120813,000000,53.0196,53.6769,51.9675,52.6248,728.38079779951,0
+DAC.US,D,20120814,000000,53.2829,53.5452,52.0991,52.8881,354.37533850387,0
+DAC.US,D,20120815,000000,52.3624,54.4676,52.0991,53.5452,700.48536299017,0
+DAC.US,D,20120816,000000,52.7563,53.1513,52.0991,52.3624,233.49512099672,0
+DAC.US,D,20120817,000000,53.0196,54.0737,53.0196,53.4136,173.57159436925,0
+DAC.US,D,20120820,000000,53.0196,53.6769,53.0196,53.0196,233.49512099672,0
+DAC.US,D,20120821,000000,53.5452,55.9146,53.4136,54.4676,952.57744052645,0
+DAC.US,D,20120822,000000,53.2829,55.2575,53.0196,53.6769,613.69956580554,0
+DAC.US,D,20120823,000000,53.0196,54.2054,53.0196,54.2054,211.79867170057,0
+DAC.US,D,20120824,000000,52.8881,53.9411,52.7563,53.8084,575.47248847423,0
+DAC.US,D,20120827,000000,52.6248,52.7563,51.9675,52.3624,985.63869659679,0
+DAC.US,D,20120828,000000,51.9675,52.7563,51.3113,51.5735,554.80920343027,0
+DAC.US,D,20120829,000000,51.7053,52.2309,49.0735,49.3369,2785.4108239255,0
+DAC.US,D,20120830,000000,49.3369,49.7307,45.3907,46.7041,4478.7670332778,0
+DAC.US,D,20120831,000000,46.7041,48.153,46.7041,48.0204,1428.8661607897,0
+DAC.US,D,20120904,000000,47.4939,47.8888,46.7041,47.2307,1448.4962815815,0
+DAC.US,D,20120905,000000,46.8357,46.8357,43.6794,44.5998,1490.8560159215,0
+DAC.US,D,20120906,000000,44.5998,44.5998,39.8649,42.7589,6182.4548851521,0
+DAC.US,D,20120907,000000,42.2314,43.2845,41.9681,43.2845,1297.6543007605,0
+DAC.US,D,20120910,000000,43.9417,43.9417,42.0998,43.2845,1318.3175858045,0
+DAC.US,D,20120911,000000,43.4161,44.7325,43.4161,43.6794,1664.4276102908,0
+DAC.US,D,20120912,000000,43.1529,43.1529,42.8897,43.0212,67.155676392863,0
+DAC.US,D,20120913,000000,42.3641,43.5478,42.0998,43.5478,729.41396205171,0
+DAC.US,D,20120914,000000,42.6273,43.9417,42.6273,42.7589,542.41123240389,0
+DAC.US,D,20120917,000000,43.0212,44.4682,43.0212,44.4682,563.07451744785,0
+DAC.US,D,20120918,000000,42.8897,43.4161,42.2314,42.3641,1129.2485276523,0
+DAC.US,D,20120919,000000,42.0998,44.205,41.7058,43.1529,1683.0245668304,0
+DAC.US,D,20120920,000000,42.4957,42.4957,40.1272,42.2314,1220.1669818458,0
+DAC.US,D,20120921,000000,42.8897,43.0212,41.8376,42.4957,1297.6543007605,0
+DAC.US,D,20120924,000000,41.5733,42.8897,41.5733,42.8897,768.67420363523,0
+DAC.US,D,20120925,000000,42.7589,42.8897,41.4416,42.4957,1734.6827794403,0
+DAC.US,D,20120926,000000,42.0998,42.8897,40.916,41.4416,574.43932422203,0
+DAC.US,D,20120927,000000,42.2314,42.4957,41.0467,42.2314,588.9036237528,0
+DAC.US,D,20120928,000000,41.4416,42.7589,41.31,41.9681,667.42410691984,0
+DAC.US,D,20121001,000000,41.7058,41.9681,40.916,41.7058,228.32929973573,0
+DAC.US,D,20121002,000000,41.0467,41.4416,40.916,40.916,631.26335809291,0
+DAC.US,D,20121003,000000,40.916,41.4416,40.7854,40.916,891.62074964678,0
+DAC.US,D,20121004,000000,40.916,42.7589,37.4955,38.021,3122.222370142,0
+DAC.US,D,20121005,000000,38.4159,42.8897,38.4159,39.8649,2221.3031422255,0
+DAC.US,D,20121008,000000,39.47,40.2588,39.47,40.1272,173.57159436925,0
+DAC.US,D,20121009,000000,39.7332,39.8649,38.1526,39.0741,722.18181228632,0
+DAC.US,D,20121010,000000,39.47,39.8649,38.1526,39.2057,1211.9016678281,0
+DAC.US,D,20121011,000000,38.9435,38.9435,37.4955,38.2844,1917.5528520793,0
+DAC.US,D,20121012,000000,38.2844,38.8118,37.7588,38.4159,289.28599061541,0
+DAC.US,D,20121015,000000,37.8904,37.8904,32.8912,37.3638,3238.9699306404,0
+DAC.US,D,20121016,000000,37.2323,37.2323,34.2066,35.5229,2109.7214029881,0
+DAC.US,D,20121017,000000,35.1271,36.9699,34.9964,36.0485,595.10260926599,0
+DAC.US,D,20121018,000000,34.7331,37.1006,33.2851,35.1271,3136.6866696728,0
+DAC.US,D,20121019,000000,35.5229,36.4425,34.8647,36.1792,1201.5700253062,0
+DAC.US,D,20121022,000000,36.7067,36.7067,34.8647,36.1792,1007.3351458929,0
+DAC.US,D,20121023,000000,35.5229,35.9169,32.8912,35.5229,1640.6648324903,0
+DAC.US,D,20121024,000000,34.7331,35.6536,33.1545,35.5229,559.97502469126,0
+DAC.US,D,20121025,000000,35.5229,36.1792,35.5229,36.1792,420.49785064454,0
+DAC.US,D,20121026,000000,35.5229,36.0485,34.3382,35.5229,625.06437257972,0
+DAC.US,D,20121031,000000,35.9169,37.2323,35.5229,36.1792,600.26843052697,0
+DAC.US,D,20121101,000000,35.5229,37.8904,35.5229,37.7588,499.01833381158,0
+DAC.US,D,20121102,000000,37.2323,40.6538,37.2323,39.7332,1605.5372479155,0
+DAC.US,D,20121105,000000,38.8118,39.47,38.1526,39.2057,433.92898592311,0
+DAC.US,D,20121106,000000,39.0741,40.1272,37.4955,39.0741,943.27896225667,0
+DAC.US,D,20121107,000000,39.3374,40.7854,38.5486,40.1272,943.27896225667,0
+DAC.US,D,20121108,000000,39.6017,42.4957,39.3374,40.2588,2134.5173450408,0
+DAC.US,D,20121109,000000,40.2588,40.7854,39.47,40.1272,518.64845460334,0
+DAC.US,D,20121112,000000,41.7058,42.0998,39.47,40.522,1180.9067402622,0
+DAC.US,D,20121113,000000,40.916,41.31,38.4159,38.8118,668.45727117204,0
+DAC.US,D,20121114,000000,38.4159,39.2057,36.0485,36.4425,1383.406933693,0
+DAC.US,D,20121115,000000,37.2323,40.6538,36.575,37.7588,2306.0226109057,0
+DAC.US,D,20121116,000000,38.2844,39.6017,37.2323,38.1526,471.12289900224,0
+DAC.US,D,20121119,000000,37.3638,39.3374,35.5229,36.7067,2687.2602199667,0
+DAC.US,D,20121120,000000,36.8383,36.8383,33.681,34.8647,4279.3663326037,0
+DAC.US,D,20121121,000000,34.7331,34.8647,33.9443,34.2066,1010.4346386495,0
+DAC.US,D,20121123,000000,37.4955,38.8118,36.1792,38.1526,2641.80099287,0
+DAC.US,D,20121126,000000,38.021,38.021,33.681,35.7852,2517.8212826063,0
+DAC.US,D,20121127,000000,35.2586,35.7852,34.4698,34.4698,552.74287492587,0
+DAC.US,D,20121128,000000,33.9443,36.8383,33.9443,36.4425,952.57744052645,0
+DAC.US,D,20121129,000000,35.7852,36.8383,34.8647,35.7852,840.99570128909,0
+DAC.US,D,20121130,000000,34.9964,36.3107,33.9443,36.3107,1168.5087692358,0
+DAC.US,D,20121203,000000,35.5229,36.1792,34.2066,35.5229,906.08504917755,0
+DAC.US,D,20121204,000000,34.8647,34.8647,34.2066,34.8647,534.1459183863,0
+DAC.US,D,20121205,000000,34.4698,35.7852,34.2066,34.9964,580.63830973521,0
+DAC.US,D,20121206,000000,34.3382,35.6536,34.2066,34.3382,953.61060477865,0
+DAC.US,D,20121207,000000,34.8647,36.1792,33.8126,36.0485,1422.6671752765,0
+DAC.US,D,20121210,000000,35.5229,35.5229,34.4698,34.8647,491.7861840462,0
+DAC.US,D,20121211,000000,34.8647,34.9964,33.5493,33.8126,1250.1287451595,0
+DAC.US,D,20121212,000000,34.2066,34.7331,33.4167,34.4698,416.36519363575,0
+DAC.US,D,20121213,000000,34.2066,35.5229,33.681,34.8647,1095.1541073297,0
+DAC.US,D,20121214,000000,36.0485,36.1792,34.0758,36.0485,806.90128096656,0
+DAC.US,D,20121217,000000,35.3904,35.9169,33.5493,34.9964,2390.7420795859,0
+DAC.US,D,20121218,000000,34.8647,35.3904,33.8126,34.8647,1062.0928512595,0
+DAC.US,D,20121219,000000,34.2066,35.1271,33.5493,34.9964,1715.0526586485,0
+DAC.US,D,20121220,000000,34.3382,34.8647,33.5493,34.2066,1135.4475131654,0
+DAC.US,D,20121221,000000,33.8126,34.7331,33.681,34.3382,1079.6566435468,0
+DAC.US,D,20121224,000000,33.8126,34.3382,33.8126,33.8126,243.8267635187,0
+DAC.US,D,20121226,000000,33.8126,34.2066,33.681,34.0758,528.98009712532,0
+DAC.US,D,20121227,000000,33.5493,34.3382,33.0228,33.681,1668.5602672996,0
+DAC.US,D,20121228,000000,33.0228,34.2066,32.1014,34.0758,3194.5438677959,0
+DAC.US,D,20121231,000000,33.681,36.1792,32.8912,36.1792,3548.9192062997,0
+DAC.US,D,20130102,000000,36.8383,37.4955,36.3107,36.9699,478.35504876763,0
+DAC.US,D,20130103,000000,37.1006,37.7588,36.8383,37.1006,313.04876841596,0
+DAC.US,D,20130104,000000,36.8383,40.3905,36.8383,39.2057,3744.1872499652,0
+DAC.US,D,20130107,000000,39.6017,40.916,39.6017,40.916,1109.6184068605,0
+DAC.US,D,20130108,000000,41.31,42.3641,39.9956,42.2314,1672.6929243084,0
+DAC.US,D,20130109,000000,42.2314,48.153,42.2314,46.3111,4983.9843526026,0
+DAC.US,D,20130110,000000,47.2307,47.3622,42.0998,44.205,3245.1689161536,0
+DAC.US,D,20130111,000000,44.0733,45.7846,43.0212,45.259,1255.2945664205,0
+DAC.US,D,20130114,000000,44.205,46.4428,44.205,44.8631,581.67147398742,0
+DAC.US,D,20130115,000000,45.5223,45.6539,43.6794,44.7325,882.322271377,0
+DAC.US,D,20130116,000000,45.3907,45.7846,41.8376,43.0212,1710.9200016397,0
+DAC.US,D,20130117,000000,43.4161,46.3111,43.4161,46.3111,733.5466190605,0
+DAC.US,D,20130118,000000,45.3907,46.4428,44.7325,46.1794,1032.1310879457,0
+DAC.US,D,20130122,000000,47.2307,47.2307,46.1794,46.5734,723.21497653853,0
+DAC.US,D,20130123,000000,46.0479,47.7572,46.0479,47.099,905.05188492535,0
+DAC.US,D,20130124,000000,46.7041,48.153,46.1794,46.3111,1926.851330349,0
+DAC.US,D,20130125,000000,45.6539,53.2829,45.6539,53.2829,3659.467781285,0
+DAC.US,D,20130128,000000,53.4136,55.6513,52.8881,53.4136,4964.3542318108,0
+DAC.US,D,20130129,000000,53.9411,54.5993,52.6248,54.4676,822.39874474952,0
+DAC.US,D,20130130,000000,55.1257,55.9146,54.5993,54.7309,2168.6117653633,0
+DAC.US,D,20130131,000000,55.9146,55.9146,47.099,53.4136,2153.1143015804,0
+DAC.US,D,20130201,000000,52.7563,53.9411,50.5195,53.8084,622.99804407533,0
+DAC.US,D,20130204,000000,53.5452,53.9411,52.2309,53.6769,976.34021832701,0
+DAC.US,D,20130205,000000,54.0737,55.6513,51.8369,53.6769,662.25828565884,0
+DAC.US,D,20130206,000000,53.2829,53.4136,52.7563,52.7563,67.155676392863,0
+DAC.US,D,20130207,000000,51.5735,52.6248,48.8103,52.2309,1038.3300734589,0
+DAC.US,D,20130208,000000,52.6248,52.6248,49.8623,51.443,969.10806856162,0
+DAC.US,D,20130211,000000,50.1256,53.2829,49.8623,53.2829,592.00311650939,0
+DAC.US,D,20130212,000000,50.6512,51.8369,49.3369,49.3369,1709.8868373876,0
+DAC.US,D,20130213,000000,48.8103,48.9419,45.1263,47.2307,4512.8614536004,0
+DAC.US,D,20130214,000000,46.4428,46.4428,40.916,44.4682,4592.4151010196,0
+DAC.US,D,20130215,000000,41.5733,44.4682,41.31,43.81,2558.114688442,0
+DAC.US,D,20130219,000000,44.3366,48.548,44.205,48.4163,2147.9484803194,0
+DAC.US,D,20130220,000000,47.6256,49.0735,44.8631,45.6539,1392.7054119627,0
+DAC.US,D,20130221,000000,45.259,45.7846,42.6273,43.6794,480.42137727202,0
+DAC.US,D,20130222,000000,43.6794,44.8631,43.4161,43.81,564.10768170005,0
+DAC.US,D,20130225,000000,44.7325,47.4939,44.5998,45.1263,1432.9988177985,0
+DAC.US,D,20130226,000000,44.7325,46.0479,43.6794,45.259,429.79632891433,0
+DAC.US,D,20130227,000000,46.0479,48.0204,46.0479,46.3111,967.04174005722,0
+DAC.US,D,20130228,000000,45.7846,46.5734,44.0733,45.3907,1071.3913295293,0
+DAC.US,D,20130301,000000,44.9948,46.5734,43.6794,45.5223,879.22277862041,0
+DAC.US,D,20130304,000000,45.9162,49.2051,45.5223,47.7572,315.11509692036,0
+DAC.US,D,20130305,000000,47.3622,49.0735,44.0733,47.3622,1101.353092843,0
+DAC.US,D,20130306,000000,47.2307,49.3369,45.3907,47.3622,565.14084595225,0
+DAC.US,D,20130307,000000,47.3622,48.2847,46.4428,48.2847,206.63285043958,0
+DAC.US,D,20130308,000000,48.2847,48.2847,46.1794,47.099,371.93913079124,0
+DAC.US,D,20130311,000000,46.0479,48.153,45.9162,47.8888,305.81661865058,0
+DAC.US,D,20130312,000000,47.6256,47.8888,46.9674,47.3622,323.38041093794,0
+DAC.US,D,20130313,000000,46.7041,46.7041,45.1263,46.1794,660.19195715445,0
+DAC.US,D,20130314,000000,46.8357,46.8357,45.1263,46.0479,263.45688431046,0
+DAC.US,D,20130315,000000,46.4428,47.3622,43.5478,43.5478,2073.5606541612,0
+DAC.US,D,20130318,000000,43.4161,45.3907,43.4161,44.7325,633.32968659731,0
+DAC.US,D,20130319,000000,44.7325,45.259,44.205,45.259,94.017946950008,0
+DAC.US,D,20130320,000000,46.0479,46.0479,44.7325,45.7846,187.00272964782,0
+DAC.US,D,20130321,000000,45.1263,47.099,44.7325,46.8357,2533.3187463892,0
+DAC.US,D,20130322,000000,47.099,49.5991,46.3111,49.5991,1086.8887933122,0
+DAC.US,D,20130325,000000,48.6786,53.9411,48.0204,53.2829,11027.99522796,0
+DAC.US,D,20130326,000000,53.2829,54.5993,52.6248,53.6769,1765.6777070062,0
+DAC.US,D,20130327,000000,52.6248,53.4136,51.5735,52.6248,5705.1330006368,0
+DAC.US,D,20130328,000000,52.6248,55.6513,52.0991,55.2575,8066.9464811611,0
+DAC.US,D,20130401,000000,55.9146,55.9146,53.5452,54.0737,781.0721746616,0
+DAC.US,D,20130402,000000,54.5993,55.2575,44.7325,53.1513,7800.390104094,0
+DAC.US,D,20130403,000000,52.3624,52.3624,49.3369,49.994,709.78384125995,0
+DAC.US,D,20130404,000000,49.8623,53.4136,48.6786,52.8881,825.49823750611,0
+DAC.US,D,20130405,000000,52.6248,53.6769,51.8369,53.1513,960.84275454404,0
+DAC.US,D,20130408,000000,52.8881,53.0196,51.3113,51.3113,392.60241583519,0
+DAC.US,D,20130409,000000,51.5735,52.8881,50.6512,52.4931,510.38314058575,0
+DAC.US,D,20130410,000000,53.1513,53.1513,50.6512,51.8369,443.2274641929,0
+DAC.US,D,20130411,000000,52.6248,52.6248,49.7307,51.3113,546.54388941269,0
+DAC.US,D,20130412,000000,50.6512,51.3113,49.3369,50.5195,269.65586982365,0
+DAC.US,D,20130415,000000,49.0735,51.443,49.0735,49.3369,601.30159477917,0
+DAC.US,D,20130416,000000,49.7307,51.047,49.7307,50.7828,131.21186002913,0
+DAC.US,D,20130417,000000,50.2572,51.9675,49.5991,50.9154,526.91376862093,0
+DAC.US,D,20130418,000000,51.5735,51.9675,49.7307,51.9675,920.54934870832,0
+DAC.US,D,20130419,000000,51.9675,55.1257,51.1797,54.4676,1866.9278037216,0
+DAC.US,D,20130422,000000,55.1257,55.1257,52.6248,54.0737,712.88333401655,0
+DAC.US,D,20130423,000000,53.9411,54.5993,51.9675,52.6248,1124.0827063913,0
+DAC.US,D,20130424,000000,53.2829,53.5452,49.994,51.9675,866.82480759403,0
+DAC.US,D,20130425,000000,51.3113,54.0737,50.7828,51.9675,577.53881697862,0
+DAC.US,D,20130426,000000,52.3624,52.3624,50.6512,51.9675,1065.192344016,0
+DAC.US,D,20130429,000000,52.3624,54.0737,49.994,53.8084,1622.0678759507,0
+DAC.US,D,20130430,000000,54.0737,55.2575,53.4136,55.2575,1735.7159436925,0
+DAC.US,D,20130501,000000,55.1257,56.4402,54.4676,56.3086,1532.1825860095,0
+DAC.US,D,20130502,000000,55.5197,57.6249,55.5197,56.7034,1762.5782142496,0
+DAC.US,D,20130503,000000,57.1004,57.2319,55.2575,56.4402,1332.7818853352,0
+DAC.US,D,20130506,000000,56.5718,58.4137,56.0463,57.8882,1395.8049047193,0
+DAC.US,D,20130507,000000,56.7034,58.0197,56.1778,57.7565,1232.5649528721,0
+DAC.US,D,20130508,000000,57.7565,58.5454,56.3086,58.5454,1233.5981171243,0
+DAC.US,D,20130509,000000,58.1515,59.2026,55.7831,58.2822,1786.3409920502,0
+DAC.US,D,20130510,000000,58.0197,58.2822,56.5718,56.5718,880.2559428726,0
+DAC.US,D,20130513,000000,57.4933,57.4933,52.6248,55.2575,549.64338216928,0
+DAC.US,D,20130514,000000,54.7309,57.2319,54.7309,56.7034,180.80374413463,0
+DAC.US,D,20130515,000000,56.0463,56.0463,54.9942,54.9942,85.752632932425,0
+DAC.US,D,20130516,000000,54.3369,56.5718,52.8881,53.2829,1313.1517645435,0
+DAC.US,D,20130517,000000,53.9411,54.9942,53.9411,54.7309,302.71712589398,0
+DAC.US,D,20130520,000000,55.7831,55.9146,55.1257,55.1257,397.76823709619,0
+DAC.US,D,20130521,000000,55.2575,59.2026,55.2575,57.6249,2646.966814131,0
+DAC.US,D,20130522,000000,57.6249,59.2026,54.2054,54.5993,2581.8774662426,0
+DAC.US,D,20130523,000000,52.3624,53.0196,50.9154,52.6248,1696.455702109,0
+DAC.US,D,20130524,000000,52.3624,56.3086,52.3624,55.9146,1409.2360399979,0
+DAC.US,D,20130528,000000,58.5454,58.5454,55.7831,56.4402,1422.6671752765,0
+DAC.US,D,20130529,000000,54.7309,56.5718,54.7309,56.5718,946.37845501327,0
+DAC.US,D,20130530,000000,55.6513,56.3086,54.4676,56.3086,1142.6796629309,0
+DAC.US,D,20130531,000000,56.8351,56.8351,55.1257,56.8351,1143.7128271831,0
+DAC.US,D,20130603,000000,55.6513,56.1778,53.5452,54.2054,930.8809912303,0
+DAC.US,D,20130604,000000,54.8625,55.2575,54.3369,54.8625,1068.2918367726,0
+DAC.US,D,20130605,000000,54.2054,54.5993,53.1513,53.1513,468.02340624565,0
+DAC.US,D,20130606,000000,53.2829,55.3881,53.1513,54.5993,857.52632932425,0
+DAC.US,D,20130607,000000,53.9411,55.1257,53.9411,55.1257,659.15879290225,0
+DAC.US,D,20130610,000000,55.6513,55.9146,54.8625,54.9942,480.42137727202,0
+DAC.US,D,20130611,000000,54.5993,55.1257,54.2054,54.5993,253.12524178849,0
+DAC.US,D,20130612,000000,54.9942,55.5197,54.8625,55.1257,329.57939645113,0
+DAC.US,D,20130613,000000,55.7831,55.7831,55.1257,55.1257,88.852125689019,0
+DAC.US,D,20130614,000000,53.5452,55.5197,53.5452,55.5197,465.95707774125,0
+DAC.US,D,20130617,000000,56.3086,56.3086,54.8625,55.6513,866.82480759403,0
+DAC.US,D,20130618,000000,54.9942,56.7034,54.9942,55.2575,206.63285043958,0
+DAC.US,D,20130619,000000,55.2575,55.6513,53.2829,54.5993,8106.2067227446,0
+DAC.US,D,20130620,000000,53.9411,56.5718,53.1513,56.4402,3200.7428533091,0
+DAC.US,D,20130621,000000,56.5718,56.5718,54.5993,54.7309,1594.1724411413,0
+DAC.US,D,20130624,000000,54.2054,54.3369,53.5452,53.9411,2516.7881183541,0
+DAC.US,D,20130625,000000,53.2829,55.2575,52.7563,54.4676,2912.4900269459,0
+DAC.US,D,20130626,000000,53.8084,54.3369,53.1513,54.0737,537.24541114291,0
+DAC.US,D,20130627,000000,53.6769,55.2575,53.6769,55.2575,1475.3585521386,0
+DAC.US,D,20130628,000000,55.2575,57.4933,54.7309,57.3626,10601.298391802,0
+DAC.US,D,20130701,000000,59.0719,59.0719,56.3086,56.8351,2401.0737221079,0
+DAC.US,D,20130702,000000,56.8351,58.2822,55.2575,56.8351,733.5466190605,0
+DAC.US,D,20130703,000000,55.9146,58.9403,55.6513,57.8882,764.54154662644,0
+DAC.US,D,20130705,000000,56.8351,58.5454,56.8351,58.5454,1256.3277306726,0
+DAC.US,D,20130708,000000,57.8882,57.8882,56.8351,57.1004,405.00038686157,0
+DAC.US,D,20130709,000000,56.7034,61.9669,55.9146,59.5975,15084.198082089,0
+DAC.US,D,20130710,000000,58.9403,59.9934,58.2822,59.8618,4431.2414776768,0
+DAC.US,D,20130711,000000,59.8618,60.2566,57.8882,58.4137,1180.9067402622,0
+DAC.US,D,20130712,000000,58.2822,58.4137,56.5718,57.6249,9253.0190426843,0
+DAC.US,D,20130715,000000,57.2319,59.8618,56.1778,56.1778,1077.5903150424,0
+DAC.US,D,20130716,000000,56.0463,58.4137,56.0463,57.2319,741.81193307808,0
+DAC.US,D,20130717,000000,57.3626,57.8882,56.3086,57.7565,222.13031422255,0
+DAC.US,D,20130718,000000,57.8882,57.8882,56.5718,57.1004,767.64103938303,0
+DAC.US,D,20130719,000000,57.7565,58.2822,56.5718,56.5718,781.0721746616,0
+DAC.US,D,20130722,000000,57.2319,57.8882,56.8351,57.7565,450.45961395828,0
+DAC.US,D,20130723,000000,58.5454,60.9148,57.8882,59.4658,1345.1798563617,0
+DAC.US,D,20130724,000000,59.8618,59.8618,56.1778,58.4137,1388.572754954,0
+DAC.US,D,20130725,000000,58.6771,62.2293,57.8882,62.2293,513.48263334235,0
+DAC.US,D,20130726,000000,62.7567,63.6771,60.9148,62.4925,1013.5341314061,0
+DAC.US,D,20130729,000000,63.019,63.1506,61.572,62.4925,691.18688472039,0
+DAC.US,D,20130730,000000,61.572,61.572,52.6248,58.2822,4060.3355111378,0
+DAC.US,D,20130731,000000,57.7565,57.7565,55.6513,57.6249,1784.2746635458,0
+DAC.US,D,20130801,000000,56.7034,59.9934,56.1778,58.2822,921.58251296051,0
+DAC.US,D,20130802,000000,58.5454,63.6771,58.5454,63.2823,779.00584615721,0
+DAC.US,D,20130805,000000,63.9405,63.9405,58.0197,61.8353,1751.2134074754,0
+DAC.US,D,20130806,000000,62.624,62.624,59.3343,61.1771,893.68707815118,0
+DAC.US,D,20130807,000000,59.9934,62.4925,59.9934,62.2293,1293.5216437517,0
+DAC.US,D,20130808,000000,62.3608,62.3608,61.1771,61.8353,367.80647378245,0
+DAC.US,D,20130809,000000,63.019,63.019,60.7831,62.4925,842.02886554128,0
+DAC.US,D,20130812,000000,63.1506,63.1506,61.9669,62.2293,703.58485574676,0
+DAC.US,D,20130813,000000,61.7037,61.7037,57.2319,59.8618,3386.7124187046,0
+DAC.US,D,20130814,000000,58.9403,59.8618,58.9403,59.2026,253.12524178849,0
+DAC.US,D,20130815,000000,60.126,60.2566,58.6771,58.9403,608.53374454456,0
+DAC.US,D,20130816,000000,59.4658,60.2566,59.2026,59.8618,1109.6184068605,0
+DAC.US,D,20130819,000000,59.5975,61.3087,59.3343,61.3087,1062.0928512595,0
+DAC.US,D,20130820,000000,60.7831,61.8353,58.4137,61.572,1447.4631173293,0
+DAC.US,D,20130821,000000,62.0975,62.0975,58.9403,61.3087,1471.2258951298,0
+DAC.US,D,20130822,000000,62.0975,62.3608,58.4137,59.8618,2137.6168377974,0
+DAC.US,D,20130823,000000,60.5199,61.3087,58.5454,59.9934,630.23019384072,0
+DAC.US,D,20130826,000000,61.1771,63.1506,59.8618,61.4404,1241.8634311419,0
+DAC.US,D,20130827,000000,59.5975,60.6516,59.2026,59.7291,2918.6890124591,0
+DAC.US,D,20130828,000000,59.0719,59.8618,58.6771,59.7291,574.43932422203,0
+DAC.US,D,20130829,000000,58.8087,59.3343,57.8882,58.4137,463.89074923685,0
+DAC.US,D,20130830,000000,58.0197,58.0197,56.8351,58.0197,949.47794776986,0
+DAC.US,D,20130903,000000,58.8087,59.3343,57.7565,58.5454,593.03628076158,0
+DAC.US,D,20130904,000000,59.2026,59.4658,58.9403,59.4658,1026.9652666848,0
+DAC.US,D,20130905,000000,59.0719,59.8618,59.0719,59.4658,1021.7994454237,0
+DAC.US,D,20130906,000000,60.5199,60.5199,58.2822,59.7291,1117.8837208781,0
+DAC.US,D,20130909,000000,59.2026,62.2293,58.5454,60.6516,3301.9929500244,0
+DAC.US,D,20130910,000000,61.7037,62.2293,59.4658,61.1771,1841.0986974166,0
+DAC.US,D,20130911,000000,60.9148,60.9148,59.7291,60.3883,347.1431887385,0
+DAC.US,D,20130912,000000,59.8618,60.2566,57.4933,57.8882,615.76589430994,0
+DAC.US,D,20130913,000000,58.9403,59.2026,57.1004,57.1004,951.54427627426,0
+DAC.US,D,20130916,000000,58.5454,59.2026,57.3626,58.9403,4696.7646904916,0
+DAC.US,D,20130917,000000,58.1515,58.6771,55.1257,57.6249,874.05695735941,0
+DAC.US,D,20130918,000000,58.4137,58.4137,55.9146,57.2319,2637.6683358612,0
+DAC.US,D,20130919,000000,56.5718,57.8882,53.0196,55.2575,6723.8329533039,0
+DAC.US,D,20130920,000000,54.8625,55.2575,50.5195,52.2309,15569.785280623,0
+DAC.US,D,20130923,000000,52.2309,53.2829,50.1256,51.3113,3035.4365729574,0
+DAC.US,D,20130924,000000,51.3113,51.8369,50.3889,50.6512,1754.3129002321,0
+DAC.US,D,20130925,000000,51.047,51.047,48.2847,49.3369,2286.3924901139,0
+DAC.US,D,20130926,000000,49.994,51.047,49.4684,49.994,958.77642603965,0
+DAC.US,D,20130927,000000,49.4684,51.7053,49.3369,51.7053,1186.0725615232,0
+DAC.US,D,20130930,000000,51.5735,53.5452,50.5195,52.2309,2782.3113311689,0
+DAC.US,D,20131001,000000,52.0991,52.6248,51.443,52.6248,699.45219873798,0
+DAC.US,D,20131002,000000,51.5735,52.8881,51.5735,52.3624,749.04408284347,0
+DAC.US,D,20131003,000000,52.6248,53.5452,51.443,51.8369,1454.6952670946,0
+DAC.US,D,20131004,000000,51.7053,52.6248,50.2572,52.4931,642.62816486709,0
+DAC.US,D,20131007,000000,52.6248,52.6248,49.994,51.3113,1622.0678759507,0
+DAC.US,D,20131008,000000,52.0991,52.8881,50.2572,50.7828,707.71751275555,0
+DAC.US,D,20131009,000000,51.9675,52.4931,51.443,51.8369,413.26570087915,0
+DAC.US,D,20131010,000000,51.7053,52.6248,51.1797,51.3113,490.753019794,0
+DAC.US,D,20131011,000000,50.2572,52.0991,50.2572,50.6512,439.0948071841,0
+DAC.US,D,20131014,000000,50.5195,54.0737,50.5195,54.0737,244.8599277709,0
+DAC.US,D,20131015,000000,53.5452,53.9411,51.8369,53.2829,1071.3913295293,0
+DAC.US,D,20131016,000000,53.6769,53.9411,51.9675,53.9411,741.81193307808,0
+DAC.US,D,20131017,000000,54.0737,55.9146,52.6248,55.9146,1645.8306537513,0
+DAC.US,D,20131018,000000,55.7831,55.7831,52.2309,54.9942,3938.4221293784,0
+DAC.US,D,20131021,000000,54.5993,54.5993,51.443,53.2829,1114.7842281215,0
+DAC.US,D,20131022,000000,53.8084,53.9411,51.047,51.3113,835.82988002809,0
+DAC.US,D,20131023,000000,51.3113,51.7053,49.4684,51.7053,769.70736788743,0
+DAC.US,D,20131024,000000,51.047,53.4136,51.047,51.7053,287.21966211101,0
+DAC.US,D,20131025,000000,51.3113,53.2829,50.6512,50.6512,1511.5193009655,0
+DAC.US,D,20131028,000000,51.047,51.443,48.4163,49.3369,2632.5025146002,0
+DAC.US,D,20131029,000000,50.3889,52.3624,49.4684,51.443,1165.4092764793,0
+DAC.US,D,20131030,000000,51.9675,53.5452,50.9154,52.6248,5709.2656576456,0
+DAC.US,D,20131031,000000,52.6248,52.6248,51.443,52.6248,844.09519404568,0
+DAC.US,D,20131101,000000,52.6248,53.2829,52.4931,52.7563,957.74326178745,0
+DAC.US,D,20131104,000000,52.7563,53.2829,51.5735,53.0196,3028.204423192,0
+DAC.US,D,20131105,000000,52.7563,54.4676,52.6248,54.0737,1541.4810642793,0
+DAC.US,D,20131106,000000,54.9942,57.1004,53.5452,57.1004,1255.2945664205,0
+DAC.US,D,20131107,000000,55.9146,56.5718,52.8881,55.5197,706.68434850336,0
+DAC.US,D,20131108,000000,55.7831,55.7831,53.9411,54.9942,359.54115976487,0
+DAC.US,D,20131111,000000,53.8084,54.9942,53.4136,54.9942,495.91884105499,0
+DAC.US,D,20131112,000000,54.7309,54.8625,52.6248,54.8625,843.06202979348,0
+DAC.US,D,20131113,000000,54.8625,55.2575,52.8881,55.2575,1257.3608949248,0
+DAC.US,D,20131114,000000,55.1257,56.9677,54.5993,55.6513,1259.4272234293,0
+DAC.US,D,20131115,000000,54.9942,58.5454,54.9942,58.0197,4834.1755360339,0
+DAC.US,D,20131118,000000,57.3626,58.5454,57.1004,57.7565,1706.7873446309,0
+DAC.US,D,20131119,000000,57.3626,58.0197,56.3086,57.3626,806.90128096656,0
+DAC.US,D,20131120,000000,56.8351,58.4137,56.8351,58.0197,656.05930014566,0
+DAC.US,D,20131121,000000,58.1515,59.8618,57.7565,59.3343,1743.98125771,0
+DAC.US,D,20131122,000000,58.2822,58.2822,56.7034,58.0197,2022.9356058035,0
+DAC.US,D,20131125,000000,57.8882,60.126,57.8882,59.4658,2405.2063791167,0
+DAC.US,D,20131126,000000,59.0719,59.5975,57.8882,59.0719,1587.9734556282,0
+DAC.US,D,20131127,000000,57.8882,59.2026,57.7565,58.9403,1136.4806774177,0
+DAC.US,D,20131129,000000,59.2026,59.7291,58.5454,58.5454,927.78149847371,0
+DAC.US,D,20131202,000000,58.2822,59.3343,57.8882,59.2026,666.39094266764,0
+DAC.US,D,20131203,000000,58.5454,59.0719,58.1515,58.4137,298.58446888519,0
+DAC.US,D,20131204,000000,58.0197,58.5454,57.8882,58.0197,710.81700551214,0
+DAC.US,D,20131205,000000,58.9403,59.4658,57.8882,58.6771,1281.1236727254,0
+DAC.US,D,20131206,000000,58.6771,59.2026,58.0197,59.0719,1296.6211365083,0
+DAC.US,D,20131209,000000,59.4658,59.8618,59.2026,59.5975,1337.9477065962,0
+DAC.US,D,20131210,000000,59.0719,60.7831,59.0719,59.7291,306.84978290277,0
+DAC.US,D,20131211,000000,59.9934,60.5199,58.5454,60.3883,1571.442827593,0
+DAC.US,D,20131212,000000,58.8087,61.8353,58.6771,61.3087,2927.9874907289,0
+DAC.US,D,20131213,000000,60.126,62.2293,59.3343,60.5199,1819.4022481205,0
+DAC.US,D,20131216,000000,60.3883,61.572,59.2026,60.9148,1093.0877788254,0
+DAC.US,D,20131217,000000,59.5975,60.2566,58.0197,59.4658,1471.2258951298,0
+DAC.US,D,20131218,000000,58.9403,63.9405,58.9403,63.9405,2918.6890124591,0
+DAC.US,D,20131219,000000,62.8874,63.4139,60.6516,61.8353,1235.6644456287,0
+DAC.US,D,20131220,000000,61.3087,63.019,61.3087,63.019,2191.3413789117,0
+DAC.US,D,20131223,000000,63.6771,63.8088,61.9669,63.6771,2234.7342775041,0
+DAC.US,D,20131224,000000,63.9405,64.0711,62.624,63.8088,651.92664313686,0
+DAC.US,D,20131226,000000,63.8088,64.4661,62.2293,64.3344,3238.9699306404,0
+DAC.US,D,20131227,000000,63.8088,64.4661,63.1506,64.4661,2133.4841807886,0
+DAC.US,D,20131230,000000,64.4661,64.4661,63.1506,63.8088,1927.8844946013,0
+DAC.US,D,20131231,000000,63.4139,64.4661,62.8874,64.4661,1189.1720542797,0
+DAC.US,D,20140102,000000,63.6771,71.9653,63.5456,66.8354,31294.545199074,0
+DAC.US,D,20140103,000000,67.8866,73.6755,66.8354,72.2286,11573.505953121,0
+DAC.US,D,20140106,000000,73.0184,82.228,72.2286,79.8585,8948.2355882859,0
+DAC.US,D,20140107,000000,80.6483,86.1741,80.5167,82.6219,9386.2972312179,0
+DAC.US,D,20140108,000000,82.8852,87.7527,81.3055,87.2262,15584.249580153,0
+DAC.US,D,20140109,000000,87.2262,89.3323,83.1494,85.5159,13394.974529746,0
+DAC.US,D,20140110,000000,85.3843,85.3843,79.9902,84.2005,7236.282422394,0
+DAC.US,D,20140113,000000,88.017,94.3267,84.8587,87.2262,14553.151656459,0
+DAC.US,D,20140114,000000,86.7007,91.8315,83.0168,85.9108,11558.008489338,0
+DAC.US,D,20140115,000000,85.122,91.6998,85.122,90.911,7784.8926403111,0
+DAC.US,D,20140116,000000,90.6467,93.0152,88.8058,92.8836,3897.0955592905,0
+DAC.US,D,20140117,000000,93.4101,94.0683,91.6998,93.4101,2413.4716931343,0
+DAC.US,D,20140121,000000,95.644,100.652,94.0683,100.381,10985.63549362,0
+DAC.US,D,20140122,000000,99.984,101.968,96.3061,99.1994,5396.2168892296,0
+DAC.US,D,20140123,000000,98.1545,99.1994,95.3915,97.6224,3747.2867427217,0
+DAC.US,D,20140124,000000,97.216,97.216,87.7527,93.0152,6687.672204477,0
+DAC.US,D,20140127,000000,90.6467,90.6467,81.0433,84.4638,15221.608927632,0
+DAC.US,D,20140128,000000,86.1741,88.5426,84.0699,87.7527,3941.521622135,0
+DAC.US,D,20140129,000000,84.4638,88.1477,80.1217,88.1477,4050.0038686157,0
+DAC.US,D,20140130,000000,87.4895,89.5956,86.8322,89.5956,1733.649615188,0
+DAC.US,D,20140131,000000,88.8058,91.6998,84.5955,90.6467,1762.5782142496,0
+DAC.US,D,20140203,000000,86.8322,88.5426,81.5688,83.9383,3994.212998997,0
+DAC.US,D,20140204,000000,82.8852,88.017,81.9646,87.2262,2222.3363064777,0
+DAC.US,D,20140205,000000,85.7792,87.0946,84.5955,86.9639,2290.5251471227,0
+DAC.US,D,20140206,000000,86.8322,88.1477,82.6219,84.728,2547.78304592,0
+DAC.US,D,20140207,000000,85.6476,85.6476,80.3851,85.3843,3334.0210418426,0
+DAC.US,D,20140210,000000,84.4638,85.3843,80.1217,80.1217,2663.4974421661,0
+DAC.US,D,20140211,000000,84.2005,89.464,81.0433,88.8058,4303.1291104043,0
+DAC.US,D,20140212,000000,88.9375,90.7785,86.9639,89.464,1578.6749773584,0
+DAC.US,D,20140213,000000,87.8853,89.9896,86.8322,89.8589,2654.1989638963,0
+DAC.US,D,20140214,000000,88.5426,91.4366,87.0946,91.4366,1645.8306537513,0
+DAC.US,D,20140218,000000,90.3835,90.911,84.8587,88.411,3885.7307525162,0
+DAC.US,D,20140219,000000,87.2262,87.3579,81.3055,84.0699,2986.8778531041,0
+DAC.US,D,20140220,000000,85.3843,85.3843,81.5688,81.833,2837.0690365354,0
+DAC.US,D,20140221,000000,81.5688,84.9904,81.1748,82.8852,1255.2945664205,0
+DAC.US,D,20140224,000000,83.0168,84.9904,81.4373,84.2005,2154.1474658326,0
+DAC.US,D,20140225,000000,84.2005,84.728,81.4373,83.1494,1670.626595804,0
+DAC.US,D,20140226,000000,83.9383,84.3323,81.5688,83.6749,1698.5220306133,0
+DAC.US,D,20140227,000000,82.8852,83.9383,79.9902,82.0964,2300.8567896447,0
+DAC.US,D,20140228,000000,81.9646,83.1494,80.3851,81.3055,1741.9149292056,0
+DAC.US,D,20140303,000000,81.1748,81.1748,78.9391,80.78,2956.9160897904,0
+DAC.US,D,20140304,000000,81.7014,82.6219,80.9116,82.4903,823.43190900172,0
+DAC.US,D,20140305,000000,82.3586,82.7536,81.5688,82.3586,643.66132911929,0
+DAC.US,D,20140306,000000,82.3586,84.2005,81.3055,84.0699,1491.8891801737,0
+DAC.US,D,20140307,000000,84.0699,87.7527,83.4117,86.7007,3079.8626358019,0
+DAC.US,D,20140310,000000,88.1477,89.464,86.5689,87.6211,2151.047973076,0
+DAC.US,D,20140311,000000,88.5426,90.6467,87.2262,87.2262,1827.667562138,0
+DAC.US,D,20140312,000000,86.7007,89.3323,84.3323,88.2792,2820.5384085002,0
+DAC.US,D,20140313,000000,88.6742,88.8058,84.5955,88.6742,1643.7643252468,0
+DAC.US,D,20140314,000000,87.6211,88.8058,84.3323,86.5689,2286.3924901139,0
+DAC.US,D,20140317,000000,86.5689,89.3323,86.5689,88.9375,3736.9551001998,0
+DAC.US,D,20140318,000000,88.2792,88.8058,85.9108,88.1477,1419.5676825199,0
+DAC.US,D,20140319,000000,88.5426,88.8058,86.4374,87.6211,1186.0725615232,0
+DAC.US,D,20140320,000000,87.0946,88.8058,85.9108,88.8058,997.00350337097,0
+DAC.US,D,20140321,000000,87.8853,92.0948,87.8853,92.0948,9830.557859663,0
+DAC.US,D,20140324,000000,92.0948,93.4101,89.2008,90.5151,2494.0585048057,0
+DAC.US,D,20140325,000000,90.1211,91.8315,88.9375,91.4366,1178.8404117578,0
+DAC.US,D,20140326,000000,90.911,92.7529,89.3323,89.464,2493.0253405535,0
+DAC.US,D,20140327,000000,90.6467,92.7529,89.5956,92.358,353.34217425168,0
+DAC.US,D,20140328,000000,92.2263,93.8051,90.6467,93.4101,821.36558049732,0
+DAC.US,D,20140331,000000,96.037,98.6674,92.2263,98.6674,3003.4084811393,0
+DAC.US,D,20140401,000000,97.6224,98.6674,93.6734,98.1545,1335.8813780919,0
+DAC.US,D,20140402,000000,98.1545,98.5326,94.8581,97.7579,1978.509542959,0
+DAC.US,D,20140403,000000,98.5326,98.5326,94.4593,95.3915,1524.9504362441,0
+DAC.US,D,20140404,000000,95.5163,95.7689,92.2263,94.4593,3142.885655186,0
+DAC.US,D,20140407,000000,93.1469,94.8581,85.7792,86.1741,5273.2703432181,0
+DAC.US,D,20140408,000000,84.2005,85.7792,82.228,84.5955,2059.0963546304,0
+DAC.US,D,20140409,000000,85.5159,86.0424,83.5434,86.0424,705.65118425116,0
+DAC.US,D,20140410,000000,86.7007,88.017,82.4903,87.4895,955.67693328305,0
+DAC.US,D,20140411,000000,85.5159,86.0424,82.3586,85.5159,726.31446929512,0
+DAC.US,D,20140414,000000,85.6476,87.4895,84.2005,86.8322,726.31446929512,0
+DAC.US,D,20140415,000000,86.7007,88.1477,79.727,83.8067,1674.7592528127,0
+DAC.US,D,20140416,000000,83.6749,86.4374,81.5688,81.5688,820.33241624513,0
+DAC.US,D,20140417,000000,81.0433,83.6749,81.0433,81.5688,522.78111161214,0
+DAC.US,D,20140421,000000,80.5167,81.5688,74.3328,81.5688,2419.6706786475,0
+DAC.US,D,20140422,000000,79.727,82.4903,76.7012,77.6227,2067.361668648,0
+DAC.US,D,20140423,000000,76.3074,77.6227,73.2817,76.439,3062.2988435146,0
+DAC.US,D,20140424,000000,75.6492,75.6492,72.2286,74.2011,2399.0073936035,0
+DAC.US,D,20140425,000000,72.3602,73.8072,68.2815,72.2286,2668.6632634271,0
+DAC.US,D,20140428,000000,70.5183,72.2286,68.1499,70.9123,3104.6585778546,0
+DAC.US,D,20140429,000000,69.7294,74.5961,66.7038,73.0184,3001.3421526349,0
+DAC.US,D,20140430,000000,71.5714,76.833,69.5978,76.5696,2538.4845676502,0
+DAC.US,D,20140501,000000,74.8593,79.727,74.8593,78.8074,1579.7081416106,0
+DAC.US,D,20140502,000000,78.8074,79.727,76.1757,78.1493,909.18454193414,0
+DAC.US,D,20140505,000000,76.439,81.5688,76.439,81.5688,813.10026647974,0
+DAC.US,D,20140506,000000,79.5953,80.9116,76.7012,80.78,1032.1310879457,0
+DAC.US,D,20140507,000000,78.9391,80.9116,74.7277,78.4125,1087.9219575644,0
+DAC.US,D,20140508,000000,77.0962,84.3323,77.0962,81.7014,1955.7799294106,0
+DAC.US,D,20140509,000000,83.2801,84.8587,76.1757,82.3586,5361.0893046548,0
+DAC.US,D,20140512,000000,81.0433,83.5434,80.5167,82.0964,1063.1260155116,0
+DAC.US,D,20140513,000000,79.727,84.2005,79.727,81.0433,577.53881697862,0
+DAC.US,D,20140514,000000,79.727,85.3843,76.3074,78.2808,6590.5547647704,0
+DAC.US,D,20140515,000000,80.2544,80.78,78.1493,79.5953,243.8267635187,0
+DAC.US,D,20140516,000000,80.5167,81.5688,77.4911,81.5688,713.91649826875,0
+DAC.US,D,20140519,000000,80.2544,84.8587,80.2544,82.8852,532.07958988191,0
+DAC.US,D,20140520,000000,82.3586,85.3843,82.3586,84.9904,464.92391348906,0
+DAC.US,D,20140521,000000,83.5434,85.5159,83.4117,85.3843,449.42644970608,0
+DAC.US,D,20140522,000000,84.4638,85.5159,82.7536,85.2526,543.44439665609,0
+DAC.US,D,20140523,000000,83.8067,84.9904,81.833,82.7536,672.58992818082,0
+DAC.US,D,20140527,000000,80.5167,81.9646,76.9645,78.2808,4596.5477580284,0
+DAC.US,D,20140528,000000,78.5442,78.8074,77.6227,78.2808,159.10729483848,0
+DAC.US,D,20140529,000000,79.2024,80.5167,76.439,78.6758,748.01091859128,0
+DAC.US,D,20140530,000000,78.4125,81.0433,76.3074,78.2808,620.93171557093,0
+DAC.US,D,20140602,000000,79.4636,80.78,78.4125,80.1217,612.66640155335,0
+DAC.US,D,20140603,000000,78.9391,84.8587,77.6227,79.9902,3261.6995441887,0
+DAC.US,D,20140604,000000,78.2808,81.1748,77.6227,80.3851,936.04681249129,0
+DAC.US,D,20140605,000000,78.6758,79.9902,77.886,78.4125,657.09246439786,0
+DAC.US,D,20140606,000000,77.7543,79.8585,77.6227,78.6758,540.3449038995,0
+DAC.US,D,20140609,000000,79.2024,80.2544,78.6758,79.8585,600.26843052697,0
+DAC.US,D,20140610,000000,79.8585,79.9902,78.9391,79.4636,493.85251255059,0
+DAC.US,D,20140611,000000,79.0706,80.3851,78.5442,80.2544,735.6129475649,0
+DAC.US,D,20140612,000000,79.4636,80.3851,79.0706,80.2544,708.75067700775,0
+DAC.US,D,20140613,000000,79.8585,81.4373,78.9391,81.4373,603.36792328356,0
+DAC.US,D,20140616,000000,80.2544,81.4373,78.9391,81.4373,576.50565272642,0
+DAC.US,D,20140617,000000,80.2544,81.833,80.2544,81.833,821.36558049732,0
+DAC.US,D,20140618,000000,80.2544,80.9116,79.0706,80.9116,261.39055580606,0
+DAC.US,D,20140619,000000,80.78,80.9116,77.886,79.0706,1003.2024888841,0
+DAC.US,D,20140620,000000,79.9902,79.9902,78.9391,79.333,402.93405835717,0
+DAC.US,D,20140623,000000,80.1217,80.1217,77.0962,79.2024,1148.878648444,0
+DAC.US,D,20140624,000000,77.886,79.4636,77.4911,79.2024,7135.0323256786,0
+DAC.US,D,20140625,000000,77.4911,79.2024,76.833,78.5442,982.5392038402,0
+DAC.US,D,20140626,000000,78.4125,79.333,74.991,75.2542,802.76862395776,0
+DAC.US,D,20140627,000000,73.8072,80.1217,73.545,78.6758,2277.0940118441,0
+DAC.US,D,20140630,000000,79.9902,79.9902,77.3604,77.3604,583.73780249181,0
+DAC.US,D,20140701,000000,76.833,78.8074,74.2011,77.3604,1359.6441558924,0
+DAC.US,D,20140702,000000,76.9645,76.9645,74.7277,76.3074,1572.4759918452,0
+DAC.US,D,20140703,000000,76.1757,76.3074,74.0695,76.3074,1696.455702109,0
+DAC.US,D,20140707,000000,76.833,76.833,73.2817,74.0695,1685.0908953348,0
+DAC.US,D,20140708,000000,73.2817,76.439,73.2817,76.0441,1949.5809438974,0
+DAC.US,D,20140709,000000,77.3604,77.3604,73.9379,77.2277,620.93171557093,0
+DAC.US,D,20140710,000000,75.7808,76.9645,74.0695,75.6492,944.31212650887,0
+DAC.US,D,20140711,000000,73.15,76.833,70.5183,76.0441,1967.1447361848,0
+DAC.US,D,20140714,000000,74.991,77.6227,74.7277,77.6227,539.3117396473,0
+DAC.US,D,20140715,000000,76.9645,78.6758,74.8593,77.6227,963.94224730063,0
+DAC.US,D,20140716,000000,76.3074,78.6758,75.9124,78.5442,567.20717445664,0
+DAC.US,D,20140717,000000,77.6227,79.0706,74.7277,76.5696,1251.1619094117,0
+DAC.US,D,20140718,000000,76.9645,78.5442,76.833,78.5442,371.93913079124,0
+DAC.US,D,20140721,000000,77.4911,78.9391,76.9645,78.8074,332.67888920772,0
+DAC.US,D,20140722,000000,77.886,78.6758,75.9124,77.7543,1177.8072475056,0
+DAC.US,D,20140723,000000,78.2808,78.8074,77.886,78.1493,259.32422730167,0
+DAC.US,D,20140724,000000,78.0176,79.9902,76.5696,78.2808,942.24579800447,0
+DAC.US,D,20140725,000000,76.9645,77.6227,76.0441,76.0441,344.04369598189,0
+DAC.US,D,20140728,000000,75.1226,77.886,75.1226,76.833,500.05149806378,0
+DAC.US,D,20140729,000000,77.0962,77.0962,73.545,76.439,689.120556216,0
+DAC.US,D,20140730,000000,75.3859,78.0176,75.3859,77.6227,830.66405876711,0
+DAC.US,D,20140731,000000,76.5696,76.9645,74.3328,75.5184,1287.3226582386,0
+DAC.US,D,20140801,000000,74.5961,80.9116,74.3328,79.0706,2783.3444954211,0
+DAC.US,D,20140804,000000,77.6227,81.3055,77.4911,79.5953,815.16659498413,0
+DAC.US,D,20140805,000000,80.2544,80.2544,76.3074,77.4911,946.37845501327,0
+DAC.US,D,20140806,000000,78.5442,79.4636,76.833,78.8074,1196.4042040452,0
+DAC.US,D,20140807,000000,77.4911,79.5953,76.833,79.4636,764.54154662644,0
+DAC.US,D,20140808,000000,80.78,80.9116,77.886,80.6483,268.62270557145,0
+DAC.US,D,20140811,000000,79.0706,79.727,74.991,79.4636,1929.9508231057,0
+DAC.US,D,20140812,000000,80.9116,81.1748,77.886,79.8585,197.3343721698,0
+DAC.US,D,20140813,000000,80.2544,80.2544,71.4388,71.9653,3173.8805827519,0
+DAC.US,D,20140814,000000,71.7021,74.8593,71.7021,74.5961,1857.6293254518,0
+DAC.US,D,20140815,000000,74.5961,74.5961,70.1234,73.8072,727.34763354732,0
+DAC.US,D,20140818,000000,72.3602,74.3328,71.5714,71.9653,2050.8310406128,0
+DAC.US,D,20140819,000000,73.4133,74.3328,72.097,74.3328,1138.5470059221,0
+DAC.US,D,20140820,000000,72.8868,74.4654,72.8868,74.3328,800.70229545336,0
+DAC.US,D,20140821,000000,74.3328,77.4911,72.8868,77.2277,863.72531483744,0
+DAC.US,D,20140822,000000,76.0441,76.5696,75.2542,76.5696,468.02340624565,0
+DAC.US,D,20140825,000000,75.6492,77.3604,74.991,77.2277,882.322271377,0
+DAC.US,D,20140826,000000,78.0176,78.9391,72.3602,74.8593,1546.6468855403,0
+DAC.US,D,20140827,000000,74.7277,76.833,73.8072,75.9124,307.88294715497,0
+DAC.US,D,20140828,000000,76.7012,76.833,75.3859,75.5184,129.14553152474,0
+DAC.US,D,20140829,000000,76.3074,77.4911,75.5184,76.0441,400.86772985278,0
+DAC.US,D,20140902,000000,76.833,76.833,75.7808,75.9124,79.553647419238,0
+DAC.US,D,20140903,000000,75.5184,75.6492,73.6755,75.6492,1823.5349051293,0
+DAC.US,D,20140904,000000,76.5696,76.5696,73.8072,75.3859,1316.2512573001,0
+DAC.US,D,20140905,000000,75.6492,76.3074,73.9379,74.0695,518.64845460334,0
+DAC.US,D,20140908,000000,74.0695,76.7012,73.9379,76.7012,754.20990410446,0
+DAC.US,D,20140909,000000,76.3074,76.7012,74.5961,76.5696,651.92664313686,0
+DAC.US,D,20140910,000000,76.5696,76.7012,74.7277,76.3074,271.72219832804,0
+DAC.US,D,20140911,000000,76.5696,76.7012,75.2542,76.7012,489.7198555418,0
+DAC.US,D,20140912,000000,76.5696,76.5696,74.5961,75.9124,408.09987961817,0
+DAC.US,D,20140915,000000,76.439,76.439,74.7277,75.1226,272.75536258024,0
+DAC.US,D,20140916,000000,76.0441,76.0441,75.1226,75.5184,448.39328545388,0
+DAC.US,D,20140917,000000,74.5961,74.7277,73.2817,73.2817,289.28599061541,0
+DAC.US,D,20140918,000000,73.2817,73.6755,73.15,73.2817,162.20678759507,0
+DAC.US,D,20140919,000000,72.8868,73.2817,70.7806,71.3071,387.43659457421,0
+DAC.US,D,20140922,000000,69.8602,70.9123,68.4121,70.1234,613.69956580554,0
+DAC.US,D,20140923,000000,71.3071,71.3071,67.7559,67.7559,704.61801999896,0
+DAC.US,D,20140924,000000,68.9387,68.9387,66.5722,68.1499,377.10495205223,0
+DAC.US,D,20140925,000000,68.1499,68.1499,66.8354,67.2293,559.97502469126,0
+DAC.US,D,20140926,000000,68.0182,69.7294,65.3865,69.5978,1352.412006127,0
+DAC.US,D,20140929,000000,68.2815,69.7294,67.2293,69.0702,295.4849761286,0
+DAC.US,D,20140930,000000,69.202,69.7294,66.5722,67.6243,742.84509733028,0
+DAC.US,D,20141001,000000,66.8354,68.2815,64.8609,65.7824,945.34529076107,0
+DAC.US,D,20141002,000000,64.7293,66.0447,64.7293,65.6507,598.20210202258,0
+DAC.US,D,20141003,000000,65.2549,65.2549,64.5977,64.5977,233.49512099672,0
+DAC.US,D,20141006,000000,65.1232,65.7824,64.0711,65.7824,1039.3632377111,0
+DAC.US,D,20141007,000000,65.7824,65.7824,61.7037,63.6771,891.62074964678,0
+DAC.US,D,20141008,000000,62.3608,62.7567,61.3087,61.4404,400.86772985278,0
+DAC.US,D,20141009,000000,62.0975,62.8874,61.572,61.572,611.63323730115,0
+DAC.US,D,20141010,000000,61.4404,61.572,58.0197,60.5199,1040.3964019633,0
+DAC.US,D,20141013,000000,59.2026,59.3343,55.5197,56.3086,757.30939686105,0
+DAC.US,D,20141014,000000,57.2319,57.2319,52.0991,54.3369,770.74053213963,0
+DAC.US,D,20141015,000000,54.3369,57.4933,54.3369,56.5718,943.27896225667,0
+DAC.US,D,20141016,000000,55.6513,60.5199,55.6513,59.2026,769.70736788743,0
+DAC.US,D,20141017,000000,58.1515,61.1771,58.1515,59.9934,370.90596653905,0
+DAC.US,D,20141020,000000,60.6516,60.9148,54.5993,56.7034,2635.6020073569,0
+DAC.US,D,20141021,000000,56.8351,58.6771,54.7309,58.1515,1194.3378755407,0
+DAC.US,D,20141022,000000,57.8882,59.2026,54.8625,59.0719,1653.0628035166,0
+DAC.US,D,20141023,000000,58.0197,60.5199,57.7565,59.8618,1088.9551218166,0
+DAC.US,D,20141024,000000,59.2026,60.7831,55.1257,59.0719,7401.5887027457,0
+DAC.US,D,20141027,000000,57.8882,60.5199,56.7034,60.5199,729.41396205171,0
+DAC.US,D,20141028,000000,61.0465,61.0465,58.9403,61.0465,468.02340624565,0
+DAC.US,D,20141029,000000,60.7831,65.7824,60.7831,65.7824,947.41161926547,0
+DAC.US,D,20141030,000000,67.0978,68.6764,64.5977,68.4121,1797.7057988243,0
+DAC.US,D,20141031,000000,66.7038,72.097,66.1762,72.097,532.07958988191,0
+DAC.US,D,20141103,000000,73.9379,76.7012,71.5714,76.7012,1149.9118126962,0
+DAC.US,D,20141104,000000,76.9645,78.2808,74.0695,76.9645,1644.797489499,0
+DAC.US,D,20141105,000000,78.1493,82.3586,75.9124,81.7014,2050.8310406128,0
+DAC.US,D,20141106,000000,82.0964,82.8852,77.6227,82.8852,1821.4685766249,0
+DAC.US,D,20141107,000000,81.7014,83.5434,79.2024,82.8852,711.85016976435,0
+DAC.US,D,20141110,000000,83.1494,85.122,80.2544,82.6219,1215.0011605848,0
+DAC.US,D,20141111,000000,79.4636,82.7536,79.4636,80.9116,1081.7229720512,0
+DAC.US,D,20141112,000000,79.8585,81.0433,76.5696,78.6758,1355.5114988836,0
+DAC.US,D,20141113,000000,78.6758,78.6758,77.4911,77.6227,663.29144991104,0
+DAC.US,D,20141114,000000,76.1757,77.0962,73.9379,75.7808,1260.4603876815,0
+DAC.US,D,20141117,000000,74.7277,76.3074,73.4133,75.9124,856.49316507205,0
+DAC.US,D,20141118,000000,76.7012,76.7012,74.991,75.3859,143.6098310555,0
+DAC.US,D,20141119,000000,74.991,76.9645,73.15,76.439,358.50799551267,0
+DAC.US,D,20141120,000000,76.3074,80.1217,74.991,78.5442,741.81193307808,0
+DAC.US,D,20141121,000000,79.5953,79.5953,77.0962,78.5442,275.85485533683,0
+DAC.US,D,20141124,000000,77.7543,77.886,77.7543,77.886,212.83183595276,0
+DAC.US,D,20141125,000000,78.9391,78.9391,77.6227,78.8074,230.39562824013,0
+DAC.US,D,20141126,000000,78.5442,78.6758,76.9645,77.3604,367.80647378245,0
+DAC.US,D,20141128,000000,75.6492,75.6492,74.4654,75.5184,253.12524178849,0
+DAC.US,D,20141201,000000,75.5184,75.5184,70.3868,74.2011,926.74833422151,0
+DAC.US,D,20141202,000000,74.2011,74.991,73.8072,74.3328,571.33983146544,0
+DAC.US,D,20141203,000000,72.3602,74.4654,72.2286,74.2011,412.23253662696,0
+DAC.US,D,20141204,000000,73.4133,75.5184,73.4133,74.8593,1458.8279241034,0
+DAC.US,D,20141205,000000,75.5184,77.6227,72.097,77.4911,1451.595774338,0
+DAC.US,D,20141208,000000,75.6492,75.6492,75.2542,75.5184,626.09753683192,0
+DAC.US,D,20141209,000000,73.8072,74.3328,73.0184,74.3328,1058.9933585028,0
+DAC.US,D,20141210,000000,73.0184,73.0184,69.8602,72.8868,1119.9500493825,0
+DAC.US,D,20141211,000000,72.8868,73.0184,71.9653,73.0184,455.62543521927,0
+DAC.US,D,20141212,000000,71.0439,71.0439,68.4121,69.0702,1406.1365472413,0
+DAC.US,D,20141215,000000,69.8602,78.6758,69.8602,77.6227,2610.8060653041,0
+DAC.US,D,20141216,000000,77.7543,78.6758,68.807,75.6492,3067.4646647755,0
+DAC.US,D,20141217,000000,75.9124,75.9124,70.5183,72.4929,1490.8560159215,0
+DAC.US,D,20141218,000000,73.6755,73.9379,66.0447,73.2817,8033.8852250908,0
+DAC.US,D,20141219,000000,73.6755,77.3604,72.6244,76.9645,523.81427586433,0
+DAC.US,D,20141222,000000,77.886,77.886,70.3868,74.8593,3540.6538922822,0
+DAC.US,D,20141223,000000,75.5184,75.5184,69.9918,72.7552,8020.4540898122,0
+DAC.US,D,20141224,000000,73.9379,74.991,69.202,72.3602,2265.72920507,0
+DAC.US,D,20141226,000000,71.1755,73.15,70.255,70.3868,2146.9153160672,0
+DAC.US,D,20141229,000000,69.202,71.4388,67.8866,71.4388,3165.6152687344,0
+DAC.US,D,20141230,000000,70.1234,71.4388,68.9387,71.1755,3066.4315005234,0
+DAC.US,D,20141231,000000,71.1755,72.2286,70.65,71.9653,1397.8712332237,0
+DAC.US,D,20150102,000000,71.7021,73.6755,71.7021,73.2817,1414.4018612589,0
+DAC.US,D,20150105,000000,71.7021,73.545,69.202,69.5978,2553.9820314332,0
+DAC.US,D,20150106,000000,70.255,71.4388,67.2293,69.4662,1357.577827388,0
+DAC.US,D,20150107,000000,69.3346,71.1755,67.0978,70.9123,981.506039588,0
+DAC.US,D,20150108,000000,72.7552,72.7552,67.7559,68.807,1474.3253878864,0
+DAC.US,D,20150109,000000,69.0702,69.0702,67.0978,68.2815,1790.473649059,0
+DAC.US,D,20150112,000000,68.0182,68.2815,67.4927,68.1499,1067.2586725205,0
+DAC.US,D,20150113,000000,68.1499,68.1499,65.913,66.4406,794.50330994018,0
+DAC.US,D,20150114,000000,66.1762,66.9661,65.913,66.4406,828.59773026271,0
+DAC.US,D,20150115,000000,66.0447,69.0702,65.913,69.0702,1269.7588659512,0
+DAC.US,D,20150116,000000,68.0182,69.7294,65.913,68.2815,1171.6082619924,0
+DAC.US,D,20150120,000000,68.2815,68.2815,65.913,68.1499,1977.4763787068,0
+DAC.US,D,20150121,000000,66.9661,68.2815,66.0447,67.7559,419.46468639235,0
+DAC.US,D,20150122,000000,68.0182,69.8602,66.1762,69.8602,1481.5575376517,0
+DAC.US,D,20150123,000000,70.65,70.65,66.309,67.8866,549.64338216928,0
+DAC.US,D,20150126,000000,66.5722,68.0182,65.913,66.5722,757.30939686105,0
+DAC.US,D,20150127,000000,66.5722,66.8354,61.3087,63.8088,1421.6340110243,0
+DAC.US,D,20150128,000000,65.2549,65.3865,63.1506,64.3344,542.41123240389,0
+DAC.US,D,20150129,000000,64.4661,65.913,62.624,65.913,2136.5836735453,0
+DAC.US,D,20150130,000000,66.1762,66.8354,62.4925,64.4661,722.18181228632,0
+DAC.US,D,20150202,000000,65.1232,65.3865,62.4925,64.0711,1351.3788418748,0
+DAC.US,D,20150203,000000,63.9405,64.9916,60.5199,61.9669,1348.2793491182,0
+DAC.US,D,20150204,000000,60.6516,65.1232,60.6516,62.0975,914.35036319514,0
+DAC.US,D,20150205,000000,63.2823,64.3344,59.9934,60.126,1136.4806774177,0
+DAC.US,D,20150206,000000,61.0465,77.7543,60.5199,73.545,11734.679576463,0
+DAC.US,D,20150209,000000,73.6755,83.5434,72.6244,79.727,4871.369449113,0
+DAC.US,D,20150210,000000,82.7536,82.8852,69.3346,70.65,4414.7108496416,0
+DAC.US,D,20150211,000000,74.4654,78.8074,70.5183,71.4388,2469.262562753,0
+DAC.US,D,20150212,000000,75.1226,78.1493,72.6244,77.2277,4009.71046278,0
+DAC.US,D,20150213,000000,75.6492,78.1493,71.7021,77.0962,4938.5251255059,0
+DAC.US,D,20150217,000000,77.6227,80.6483,75.2542,80.6483,1794.6063060678,0
+DAC.US,D,20150218,000000,78.9391,80.6483,78.9391,80.2544,906.08504917755,0
+DAC.US,D,20150219,000000,79.5953,79.9902,77.2277,78.1493,876.12328586382,0
+DAC.US,D,20150220,000000,76.7012,78.6758,76.5696,78.5442,1917.5528520793,0
+DAC.US,D,20150223,000000,78.6758,82.228,77.4911,81.9646,2374.2114515508,0
+DAC.US,D,20150224,000000,80.78,81.9646,78.6758,81.4373,1248.062416655,0
+DAC.US,D,20150225,000000,79.8585,81.9646,78.9391,81.7014,1013.5341314061,0
+DAC.US,D,20150226,000000,82.0964,82.228,78.1493,81.4373,2704.8240122541,0
+DAC.US,D,20150227,000000,80.2544,82.7536,77.886,82.7536,1731.5832866837,0
+DAC.US,D,20150302,000000,82.7536,83.8067,82.228,83.8067,926.74833422151,0
+DAC.US,D,20150303,000000,83.2801,83.8067,82.6219,83.8067,166.33944460386,0
+DAC.US,D,20150304,000000,83.8067,84.2005,83.5434,84.2005,3991.1135062405,0
+DAC.US,D,20150305,000000,82.8852,84.2005,82.0964,84.2005,956.71009753524,0
+DAC.US,D,20150306,000000,84.2005,84.5955,82.6219,84.3323,1360.6773201446,0
+DAC.US,D,20150309,000000,84.2005,84.2005,78.9391,81.1748,1960.9457506716,0
+DAC.US,D,20150310,000000,79.4636,80.78,78.2808,80.3851,1261.4935519336,0
+DAC.US,D,20150311,000000,78.8074,80.5167,78.8074,80.5167,478.35504876763,0
+DAC.US,D,20150312,000000,81.0433,81.0433,79.2024,81.0433,554.80920343027,0
+DAC.US,D,20150313,000000,80.5167,81.7014,79.4636,81.7014,797.60280269677,0
+DAC.US,D,20150316,000000,81.5688,82.228,79.0706,82.0964,1337.9477065962,0
+DAC.US,D,20150317,000000,82.3586,82.4903,79.8585,81.9646,540.3449038995,0
+DAC.US,D,20150318,000000,80.3851,82.6219,79.727,81.5688,1139.5801701742,0
+DAC.US,D,20150319,000000,82.6219,82.8852,79.2024,82.0964,2363.8798090288,0
+DAC.US,D,20150320,000000,80.3851,84.2005,80.3851,80.3851,5715.4646431587,0
+DAC.US,D,20150323,000000,80.3851,84.8587,80.3851,83.8067,1664.4276102908,0
+DAC.US,D,20150324,000000,84.728,85.3843,81.0433,84.728,1230.4986243677,0
+DAC.US,D,20150325,000000,85.122,86.0424,84.0699,85.5159,1275.9578514644,0
+DAC.US,D,20150326,000000,86.1741,86.1741,84.9904,85.3843,6583.3226150049,0
+DAC.US,D,20150327,000000,85.122,85.5159,84.4638,85.5159,447.36012120169,0
+DAC.US,D,20150330,000000,85.3843,85.5159,83.4117,85.3843,790.37065293138,0
+DAC.US,D,20150331,000000,84.4638,85.7792,84.3323,85.6476,1193.3047112885,0
+DAC.US,D,20150401,000000,85.122,86.0424,83.6749,85.122,493.85251255059,0
+DAC.US,D,20150402,000000,85.5159,85.5159,83.5434,84.2005,896.78657090777,0
+DAC.US,D,20150406,000000,84.0699,85.2526,82.8852,84.9904,804.83495246216,0
+DAC.US,D,20150407,000000,84.0699,85.122,84.0699,84.8587,420.49785064454,0
+DAC.US,D,20150408,000000,85.5159,85.5159,83.0168,83.8067,730.44712630391,0
+DAC.US,D,20150409,000000,85.122,85.6476,83.8067,85.5159,1594.1724411413,0
+DAC.US,D,20150410,000000,85.3843,85.6476,84.3323,85.6476,350.24268149509,0
+DAC.US,D,20150413,000000,84.4638,85.3843,84.3323,85.2526,509.34997633356,0
+DAC.US,D,20150414,000000,85.6476,85.6476,83.5434,83.6749,1323.4834070655,0
+DAC.US,D,20150415,000000,82.8852,82.8852,81.7014,81.833,1084.8224648078,0
+DAC.US,D,20150416,000000,82.7536,82.7536,79.0706,79.4636,557.90869618686,0
+DAC.US,D,20150417,000000,79.4636,81.1748,78.1493,80.78,828.59773026271,0
+DAC.US,D,20150420,000000,79.333,81.0433,79.333,79.9902,1324.5165713177,0
+DAC.US,D,20150421,000000,79.727,80.9116,79.4636,80.6483,695.31954172918,0
+DAC.US,D,20150422,000000,80.9116,82.6219,80.1217,82.0964,378.13811630443,0
+DAC.US,D,20150423,000000,82.7536,83.8067,82.0964,83.8067,1397.8712332237,0
+DAC.US,D,20150424,000000,83.6749,84.4638,82.7536,84.4638,359.54115976487,0
+DAC.US,D,20150427,000000,84.4638,84.4638,80.3851,81.5688,1049.694880233,0
+DAC.US,D,20150428,000000,85.2526,86.0424,83.0168,83.4117,1687.1572238392,0
+DAC.US,D,20150429,000000,84.3323,84.5955,83.2801,84.2005,852.36050806326,0
+DAC.US,D,20150430,000000,84.2005,84.2005,76.5696,79.2024,9189.9960233002,0
+DAC.US,D,20150501,000000,80.6483,82.8852,79.727,82.6219,1512.5524652177,0
+DAC.US,D,20150504,000000,83.8067,84.2005,82.3586,84.2005,1139.5801701742,0
+DAC.US,D,20150505,000000,84.2005,84.728,84.0699,84.2005,926.74833422151,0
+DAC.US,D,20150506,000000,84.728,86.1741,83.9383,86.0424,1531.1494217572,0
+DAC.US,D,20150507,000000,85.6476,85.6476,85.2526,85.2526,651.92664313686,0
+DAC.US,D,20150508,000000,85.6476,85.6476,84.2005,85.3843,699.45219873798,0
+DAC.US,D,20150511,000000,85.3843,85.3843,83.2801,84.0699,1413.3686970068,0
+DAC.US,D,20150512,000000,80.6483,84.0699,79.2024,83.4117,2652.132635392,0
+DAC.US,D,20150513,000000,84.8587,85.6476,83.0168,83.2801,3618.141211197,0
+DAC.US,D,20150514,000000,84.9904,84.9904,82.7536,83.2801,4574.8513087323,0
+DAC.US,D,20150515,000000,81.5688,82.0964,78.8074,81.3055,2439.3007994392,0
+DAC.US,D,20150518,000000,81.5688,83.2801,81.5688,82.8852,2037.3999053343,0
+DAC.US,D,20150519,000000,82.8852,83.8067,82.7536,83.8067,1537.3484072705,0
+DAC.US,D,20150520,000000,83.1494,84.3323,80.9116,83.1494,2159.3132870936,0
+DAC.US,D,20150521,000000,83.1494,84.0699,83.0168,84.0699,350.24268149509,0
+DAC.US,D,20150522,000000,84.3323,84.3323,83.2801,84.0699,471.12289900224,0
+DAC.US,D,20150526,000000,84.5955,86.1741,83.6749,86.1741,1244.9629238985,0
+DAC.US,D,20150527,000000,85.2526,85.6476,83.9383,84.8587,1428.8661607897,0
+DAC.US,D,20150528,000000,84.9904,85.7792,84.2005,84.9904,208.69917894398,0
+DAC.US,D,20150529,000000,84.728,86.1741,84.728,85.7792,882.322271377,0
+DAC.US,D,20150601,000000,84.8587,86.7007,84.728,86.3057,1700.5883591178,0
+DAC.US,D,20150602,000000,85.9108,86.3057,85.2526,86.0424,1811.1369341029,0
+DAC.US,D,20150603,000000,85.7792,86.3057,85.2526,85.6476,1757.4123929886,0
+DAC.US,D,20150604,000000,85.9108,85.9108,84.728,84.9904,615.76589430994,0
+DAC.US,D,20150605,000000,85.122,85.3843,85.122,85.3843,107.44908222858,0
+DAC.US,D,20150608,000000,84.9904,86.5689,84.9904,85.5159,532.07958988191,0
+DAC.US,D,20150609,000000,83.8067,85.122,83.8067,84.2005,1386.5064264495,0
+DAC.US,D,20150610,000000,83.5434,85.5159,83.5434,85.122,480.42137727202,0
+DAC.US,D,20150611,000000,84.4638,85.7792,84.4638,85.5159,619.89855131874,0
+DAC.US,D,20150612,000000,85.5159,86.4374,84.8587,85.6476,121.91338175935,0
+DAC.US,D,20150615,000000,85.5159,86.1741,84.9904,85.5159,259.32422730167,0
+DAC.US,D,20150616,000000,84.5955,86.4374,84.5955,84.9904,388.46975882641,0
+DAC.US,D,20150617,000000,84.8587,85.7792,84.728,85.3843,1094.1209430776,0
+DAC.US,D,20150618,000000,84.9904,87.7527,84.4638,85.3843,2256.4307268002,0
+DAC.US,D,20150619,000000,85.5159,85.6476,84.728,85.2526,752.14357560006,0
+DAC.US,D,20150622,000000,85.2526,86.0424,85.122,85.5159,1018.6999526671,0
+DAC.US,D,20150623,000000,86.9639,88.1477,85.6476,86.8322,2441.3671279436,0
+DAC.US,D,20150624,000000,86.4374,87.4895,86.4374,87.0946,1436.098310555,0
+DAC.US,D,20150625,000000,87.7527,87.8853,86.0424,86.3057,1230.4986243677,0
+DAC.US,D,20150626,000000,86.0424,86.9639,84.9904,86.5689,463.89074923685,0
+DAC.US,D,20150629,000000,85.6476,86.8322,80.9116,83.6749,2706.8903407585,0
+DAC.US,D,20150630,000000,84.728,85.3843,83.5434,84.8587,1137.5138416699,0
+DAC.US,D,20150701,000000,85.122,85.2526,84.2005,84.9904,388.46975882641,0
+DAC.US,D,20150702,000000,81.5688,83.2801,80.2544,81.1748,1794.6063060678,0
+DAC.US,D,20150706,000000,81.7014,81.7014,78.2808,78.9391,4582.0834584976,0
+DAC.US,D,20150707,000000,78.2808,80.6483,75.2542,78.6758,5031.5099082037,0
+DAC.US,D,20150708,000000,77.0962,79.9902,77.0962,77.6227,1345.1798563617,0
+DAC.US,D,20150709,000000,77.6227,77.6227,64.9916,71.0439,8102.0740657358,0
+DAC.US,D,20150710,000000,71.9653,81.3055,71.9653,78.4125,3093.2937710805,0
+DAC.US,D,20150713,000000,77.0962,78.4125,69.8602,78.1493,4453.9710912251,0
+DAC.US,D,20150714,000000,76.833,77.4911,75.5184,76.3074,1025.9321024325,0
+DAC.US,D,20150715,000000,76.0441,77.6227,74.3328,77.6227,2604.6070797908,0
+DAC.US,D,20150716,000000,76.9645,77.3604,76.3074,76.833,631.26335809291,0
+DAC.US,D,20150717,000000,74.7277,77.4911,74.7277,77.0962,1025.9321024325,0
+DAC.US,D,20150720,000000,77.6227,77.6227,76.3074,76.833,296.51814038079,0
+DAC.US,D,20150721,000000,77.0962,78.8074,76.833,77.7543,2553.9820314332,0
+DAC.US,D,20150722,000000,76.1757,77.7543,73.6755,77.7543,874.05695735941,0
+DAC.US,D,20150723,000000,78.9391,78.9391,76.3074,77.0962,852.36050806326,0
+DAC.US,D,20150724,000000,77.2277,80.1217,76.5696,80.1217,1664.4276102908,0
+DAC.US,D,20150727,000000,78.8074,79.8585,78.8074,79.5953,2203.7393499381,0
+DAC.US,D,20150728,000000,79.2024,81.9646,78.9391,79.727,1635.4990112293,0
+DAC.US,D,20150729,000000,79.9902,80.2544,78.4125,80.1217,2995.1431671217,0
+DAC.US,D,20150730,000000,79.2024,80.5167,79.0706,79.5953,1909.2875380617,0
+DAC.US,D,20150731,000000,79.333,79.333,74.8593,79.333,493.85251255059,0
+DAC.US,D,20150803,000000,77.6227,79.4636,74.991,79.4636,1566.2770063321,0
+DAC.US,D,20150804,000000,81.5688,82.228,78.0176,80.78,1687.1572238392,0
+DAC.US,D,20150805,000000,80.9116,81.4373,79.5953,80.3851,759.37572536545,0
+DAC.US,D,20150806,000000,81.1748,82.228,78.6758,81.4373,1471.2258951298,0
+DAC.US,D,20150807,000000,81.4373,82.8852,79.5953,81.4373,6383.9219143308,0
+DAC.US,D,20150810,000000,81.1748,81.5688,80.6483,81.3055,326.47990369454,0
+DAC.US,D,20150811,000000,81.3055,81.5688,79.9902,81.5688,266.55637706706,0
+DAC.US,D,20150812,000000,79.8585,80.5167,76.833,79.727,5252.6070581741,0
+DAC.US,D,20150813,000000,78.4125,81.5688,77.886,81.3055,1787.3741563023,0
+DAC.US,D,20150814,000000,81.0433,81.4373,79.333,81.4373,790.37065293138,0
+DAC.US,D,20150817,000000,81.4373,81.4373,77.886,79.9902,1909.2875380617,0
+DAC.US,D,20150818,000000,79.0706,81.4373,79.0706,81.1748,34402.303269685,0
+DAC.US,D,20150819,000000,81.1748,81.9646,79.0706,81.5688,6240.3120832753,0
+DAC.US,D,20150820,000000,82.0964,82.0964,79.5953,81.4373,1604.5040836633,0
+DAC.US,D,20150821,000000,79.4636,81.5688,77.886,79.333,3473.4982158893,0
+DAC.US,D,20150824,000000,76.439,80.2544,76.3074,78.2808,4395.0807288498,0
+DAC.US,D,20150825,000000,79.5953,80.2544,74.3328,80.2544,10800.699092476,0
+DAC.US,D,20150826,000000,79.8585,80.2544,73.6755,76.3074,2325.6527316975,0
+DAC.US,D,20150827,000000,77.886,80.1217,76.9645,77.4911,1960.9457506716,0
+DAC.US,D,20150828,000000,78.1493,78.9391,76.1757,78.5442,2805.0409447173,0
+DAC.US,D,20150831,000000,79.0706,79.0706,76.439,77.4911,1572.4759918452,0
+DAC.US,D,20150901,000000,78.6758,78.9391,76.7012,78.1493,683.954734955,0
+DAC.US,D,20150902,000000,77.7543,79.8585,76.439,79.2024,471.12289900224,0
+DAC.US,D,20150903,000000,80.2544,80.2544,76.7012,78.0176,997.00350337097,0
+DAC.US,D,20150904,000000,78.4125,79.9902,78.0176,79.2024,563.07451744785,0
+DAC.US,D,20150908,000000,78.8074,80.2544,78.0176,80.2544,699.45219873798,0
+DAC.US,D,20150909,000000,80.2544,81.4373,79.727,80.6483,1064.1591797638,0
+DAC.US,D,20150910,000000,80.3851,80.6483,79.0706,79.2024,3404.2762109921,0
+DAC.US,D,20150911,000000,80.6483,81.0433,79.4636,80.2544,1170.5750977403,0
+DAC.US,D,20150914,000000,80.9116,81.833,79.0706,80.3851,942.24579800447,0
+DAC.US,D,20150915,000000,80.78,81.0433,79.0706,79.4636,889.55442114239,0
+DAC.US,D,20150916,000000,79.727,81.1748,78.1493,79.5953,2973.4467178255,0
+DAC.US,D,20150917,000000,79.727,81.1748,78.9391,79.333,1208.8021750715,0
+DAC.US,D,20150918,000000,78.9391,79.333,78.6758,79.0706,501.08466231598,0
+DAC.US,D,20150921,000000,78.9391,78.9391,74.8593,75.5184,2416.5711858908,0
+DAC.US,D,20150922,000000,75.9124,77.4911,75.7808,76.833,1316.2512573001,0
+DAC.US,D,20150923,000000,75.9124,80.2544,74.8593,79.9902,1380.3074409364,0
+DAC.US,D,20150924,000000,79.333,79.727,77.4911,79.2024,1336.9145423441,0
+DAC.US,D,20150925,000000,77.7543,78.9391,76.0441,78.0176,1436.098310555,0
+DAC.US,D,20150928,000000,76.439,79.5953,74.8593,78.2808,1016.6336241627,0
+DAC.US,D,20150929,000000,78.0176,85.3843,76.5696,84.4638,2744.0842538376,0
+DAC.US,D,20150930,000000,82.6219,84.5955,79.9902,80.1217,2995.1431671217,0
+DAC.US,D,20151001,000000,80.2544,82.4903,80.2544,81.4373,935.0136482391,0
+DAC.US,D,20151002,000000,79.727,82.228,79.727,80.3851,2082.859132431,0
+DAC.US,D,20151005,000000,82.0964,83.8067,81.1748,82.8852,8092.775587466,0
+DAC.US,D,20151006,000000,83.8067,83.8067,81.9646,83.4117,2227.5021277386,0
+DAC.US,D,20151007,000000,84.4638,85.5159,83.5434,84.4638,3070.5641575322,0
+DAC.US,D,20151008,000000,84.0699,85.122,84.0699,84.728,997.00350337097,0
+DAC.US,D,20151009,000000,84.728,85.5159,84.0699,84.9904,1556.9785280623,0
+DAC.US,D,20151012,000000,85.122,85.5159,84.9904,85.122,4778.3846664153,0
+DAC.US,D,20151013,000000,85.5159,85.6476,84.9904,85.3843,1268.725701699,0
+DAC.US,D,20151014,000000,85.7792,85.7792,84.9904,85.3843,1148.878648444,0
+DAC.US,D,20151015,000000,85.7792,87.3579,84.5955,86.0424,585.80413099621,0
+DAC.US,D,20151016,000000,86.1741,86.1741,84.728,85.6476,631.26335809291,0
+DAC.US,D,20151019,000000,85.7792,87.0946,84.9904,86.1741,1115.8173923737,0
+DAC.US,D,20151020,000000,85.5159,85.5159,83.2801,84.2005,1745.0144219623,0
+DAC.US,D,20151021,000000,84.8587,85.5159,84.0699,84.5955,844.09519404568,0
+DAC.US,D,20151022,000000,86.3057,86.3057,84.2005,84.2005,723.21497653853,0
+DAC.US,D,20151023,000000,83.6749,84.5955,83.2801,84.0699,1376.1747839276,0
+DAC.US,D,20151026,000000,84.4638,85.122,83.2801,84.5955,1740.8817649535,0
+DAC.US,D,20151027,000000,84.2005,84.5955,82.6219,84.0699,963.94224730063,0
+DAC.US,D,20151028,000000,84.2005,84.2005,80.6483,80.6483,3869.2001244811,0
+DAC.US,D,20151029,000000,79.2024,81.7014,78.2808,79.2024,2628.3698575914,0
+DAC.US,D,20151030,000000,79.2024,81.5688,78.4125,81.5688,1254.2614021682,0
+DAC.US,D,20151102,000000,81.5688,82.8852,79.5953,81.3055,2235.7674417563,0
+DAC.US,D,20151103,000000,82.228,83.6749,80.2544,82.3586,5268.1045219571,0
+DAC.US,D,20151104,000000,84.2005,84.2005,79.4636,79.8585,1814.2364268595,0
+DAC.US,D,20151105,000000,80.78,81.5688,78.9391,81.4373,3632.6055107278,0
+DAC.US,D,20151106,000000,81.5688,81.7014,79.4636,81.7014,3237.9367663882,0
+DAC.US,D,20151109,000000,81.7014,81.7014,79.2024,80.6483,1040.3964019633,0
+DAC.US,D,20151110,000000,79.5953,80.3851,78.9391,79.4636,1064.1591797638,0
+DAC.US,D,20151111,000000,79.333,80.78,79.333,79.5953,844.09519404568,0
+DAC.US,D,20151112,000000,80.6483,80.6483,78.9391,79.9902,1109.6184068605,0
+DAC.US,D,20151113,000000,79.333,82.4903,79.2024,80.78,1011.4678029017,0
+DAC.US,D,20151116,000000,81.4373,81.5688,80.5167,81.3055,989.77135360558,0
+DAC.US,D,20151117,000000,80.3851,81.3055,78.9391,80.2544,2295.6909683837,0
+DAC.US,D,20151118,000000,80.5167,80.9116,79.8585,80.78,926.74833422151,0
+DAC.US,D,20151119,000000,80.2544,80.2544,79.2024,80.1217,1124.0827063913,0
+DAC.US,D,20151120,000000,79.333,80.1217,79.0706,79.727,1884.491596009,0
+DAC.US,D,20151123,000000,79.8585,79.8585,78.0176,78.0176,2440.3339636914,0
+DAC.US,D,20151124,000000,77.886,78.0176,76.3074,77.0962,1823.5349051293,0
+DAC.US,D,20151125,000000,76.9645,76.9645,72.6244,75.9124,6445.9117694627,0
+DAC.US,D,20151127,000000,75.9124,79.4636,73.9379,79.4636,3998.3456560058,0
+DAC.US,D,20151130,000000,79.4636,79.5953,76.439,78.4125,1618.9683831941,0
+DAC.US,D,20151201,000000,76.9645,78.2808,75.6492,77.4911,1213.9679963325,0
+DAC.US,D,20151202,000000,78.5442,78.5442,75.6492,76.1757,1790.473649059,0
+DAC.US,D,20151203,000000,76.1757,77.0962,75.1226,75.7808,1117.8837208781,0
+DAC.US,D,20151204,000000,75.1226,76.7012,74.2011,74.5961,1004.2356531363,0
+DAC.US,D,20151207,000000,74.991,74.991,72.3602,72.8868,1352.412006127,0
+DAC.US,D,20151208,000000,72.3602,72.3602,71.0439,72.3602,1120.9832136348,0
+DAC.US,D,20151209,000000,73.2817,73.4133,71.8337,71.8337,675.68942093743,0
+DAC.US,D,20151210,000000,71.0439,72.3602,70.1234,72.097,1208.8021750715,0
+DAC.US,D,20151211,000000,71.3071,72.8868,70.3868,72.7552,2454.7982632222,0
+DAC.US,D,20151214,000000,73.15,73.2817,68.4121,69.7294,1823.5349051293,0
+DAC.US,D,20151215,000000,69.7294,70.65,67.8866,68.807,2348.3823452458,0
+DAC.US,D,20151216,000000,70.255,71.0439,68.807,69.202,3603.6769116662,0
+DAC.US,D,20151217,000000,69.8602,69.8602,65.913,69.5978,1916.5196878271,0
+DAC.US,D,20151218,000000,69.7294,70.1234,65.913,66.309,1078.6234792946,0
+DAC.US,D,20151221,000000,66.309,68.2815,65.7824,66.4406,3161.4826117256,0
+DAC.US,D,20151222,000000,66.4406,67.361,64.4661,66.309,2020.869277299,0
+DAC.US,D,20151223,000000,67.6243,70.255,65.5181,66.5722,1671.6597600562,0
+DAC.US,D,20151224,000000,66.9661,68.1489,66.7038,68.0182,456.65859947147,0
+DAC.US,D,20151228,000000,66.7038,67.7559,64.7293,64.9916,1910.3207023139,0
+DAC.US,D,20151229,000000,65.7824,66.8354,61.8353,63.4139,3111.8907276201,0
+DAC.US,D,20151230,000000,63.2823,75.2542,62.3618,72.8868,11899.985856815,0
+DAC.US,D,20151231,000000,72.8868,78.8074,67.4927,78.8074,9845.0221591937,0
+DAC.US,D,20160104,000000,78.8074,80.78,76.8339,77.886,5758.8575417511,0
+DAC.US,D,20160105,000000,79.2024,79.333,68.5438,70.5183,4685.3998837174,0
+DAC.US,D,20160106,000000,70.65,72.8868,68.2485,68.5438,774.87318914842,0
+DAC.US,D,20160107,000000,69.5978,69.5978,65.7824,67.6243,1241.8634311419,0
+DAC.US,D,20160108,000000,68.9387,68.9387,65.7824,67.8866,918.48302020392,0
+DAC.US,D,20160111,000000,68.4121,69.202,66.124,68.807,11372.038923942,0
+DAC.US,D,20160112,000000,68.2815,68.6764,65.7824,68.2815,954.64376903085,0
+DAC.US,D,20160113,000000,69.7294,69.7294,67.0978,68.2815,2256.4307268002,0
+DAC.US,D,20160114,000000,68.1499,68.1499,65.7824,67.0978,895.75340665557,0
+DAC.US,D,20160115,000000,67.361,67.361,63.2823,63.4139,1203.6363538105,0
+DAC.US,D,20160119,000000,62.7567,63.4139,60.5199,63.1506,1916.5196878271,0
+DAC.US,D,20160120,000000,63.4139,63.4139,56.0463,61.0465,2842.2348577964,0
+DAC.US,D,20160121,000000,60.2566,63.2823,60.2566,60.6516,1437.1314748072,0
+DAC.US,D,20160122,000000,61.0533,65.2549,61.0533,63.1506,2584.9769589991,0
+DAC.US,D,20160125,000000,63.9405,64.5841,61.4404,61.4404,1676.8255813172,0
+DAC.US,D,20160126,000000,61.7037,64.9916,61.6379,64.3344,2411.4053646298,0
+DAC.US,D,20160127,000000,63.4139,65.5181,63.4139,65.2549,1327.6160640743,0
+DAC.US,D,20160128,000000,65.6507,68.2815,64.7787,68.1499,2829.83688677,0
+DAC.US,D,20160129,000000,69.202,70.3868,67.8876,68.807,1137.5138416699,0
+DAC.US,D,20160201,000000,69.8602,72.1831,67.7559,71.3071,2552.948867181,0
+DAC.US,D,20160202,000000,69.4662,69.4662,65.2559,68.2815,2824.6710655091,0
+DAC.US,D,20160203,000000,66.9661,70.045,65.5191,66.5722,5169.9539179983,0
+DAC.US,D,20160204,000000,65.1232,69.5978,65.1232,66.8994,4306.2286031608,0
+DAC.US,D,20160205,000000,68.2815,70.65,67.1258,69.7294,2355.6144950112,0
+DAC.US,D,20160208,000000,68.807,71.5714,67.361,67.4927,3593.3452691442,0
+DAC.US,D,20160209,000000,67.2952,67.4927,64.4525,67.4927,1714.0194943963,0
+DAC.US,D,20160210,000000,67.4927,67.4927,65.2549,65.2549,1700.5883591178,0
+DAC.US,D,20160211,000000,64.5977,65.5181,61.1771,61.1771,1668.5602672996,0
+DAC.US,D,20160212,000000,61.4404,62.2293,60.6516,61.3087,3815.4755833668,0
+DAC.US,D,20160216,000000,62.624,63.2823,61.572,61.9669,1854.5298326952,0
+DAC.US,D,20160217,000000,65.2549,65.2549,61.572,63.1506,3936.355800874,0
+DAC.US,D,20160218,000000,63.8088,63.8088,60.6516,61.7037,1678.8919098215,0
+DAC.US,D,20160219,000000,62.624,62.624,60.5199,61.0465,1595.2056053935,0
+DAC.US,D,20160222,000000,60.2566,61.8353,60.2566,60.3883,1638.5985039858,0
+DAC.US,D,20160223,000000,60.3883,61.8353,60.2576,61.7037,2816.4057514914,0
+DAC.US,D,20160224,000000,60.5199,61.7037,57.4933,61.7037,2127.2851952755,0
+DAC.US,D,20160225,000000,62.0975,62.1711,59.4658,60.5199,1424.7335037809,0
+DAC.US,D,20160226,000000,60.3883,60.5199,58.2831,58.5454,1658.2286247776,0
+DAC.US,D,20160229,000000,59.0719,59.3343,57.8882,58.2822,2699.6581909931,0
+DAC.US,D,20160301,000000,58.2822,59.5975,57.3626,57.8882,2181.0097363898,0
+DAC.US,D,20160302,000000,57.1004,58.1515,56.7034,56.9677,1723.3179726661,0
+DAC.US,D,20160303,000000,55.9146,57.3626,54.7309,55.2575,10433.925782947,0
+DAC.US,D,20160304,000000,55.2575,55.9805,53.4136,54.9942,8911.0416752068,0
+DAC.US,D,20160307,000000,55.6513,60.7831,54.7309,57.4933,11497.051798458,0
+DAC.US,D,20160308,000000,56.3086,57.1004,54.4676,54.8625,3005.4748096436,0
+DAC.US,D,20160309,000000,55.7831,56.5709,53.6769,54.2054,4770.1193523977,0
+DAC.US,D,20160310,000000,54.2054,54.9932,53.1513,54.4676,2735.81893982,0
+DAC.US,D,20160311,000000,54.8625,54.8625,53.0196,53.5452,3665.6667667981,0
+DAC.US,D,20160314,000000,55.1257,57.2319,54.2063,55.1257,6014.0491120439,0
+DAC.US,D,20160315,000000,55.9146,56.3076,54.8625,55.2575,2129.3515237798,0
+DAC.US,D,20160316,000000,54.9942,56.0463,53.6779,55.6513,3051.9672009926,0
+DAC.US,D,20160317,000000,55.5334,56.8351,55.5334,56.5718,3322.6562350684,0
+DAC.US,D,20160318,000000,56.5718,58.5454,55.7298,58.0197,3183.1790610217,0
+DAC.US,D,20160321,000000,56.5718,57.6249,55.9146,56.1778,1572.4759918452,0
+DAC.US,D,20160322,000000,57.2309,57.2309,53.8084,53.8084,3472.4650516371,0
+DAC.US,D,20160323,000000,54.4676,54.4676,52.6248,53.0196,1614.8357261853,0
+DAC.US,D,20160324,000000,52.8881,54.7309,52.8881,53.9411,1107.5520783562,0
+DAC.US,D,20160328,000000,53.4136,53.9411,51.4439,51.7053,1994.0070067419,0
+DAC.US,D,20160329,000000,52.0991,52.3624,50.1256,50.6512,6126.6640155335,0
+DAC.US,D,20160330,000000,51.1797,51.3113,49.8623,49.994,2587.0432875035,0
+DAC.US,D,20160331,000000,50.6512,52.0198,49.7307,49.994,7594.7904179067,0
+DAC.US,D,20160401,000000,50.2572,50.2572,48.9419,49.4684,3202.8091818134,0
+DAC.US,D,20160404,000000,49.4684,49.994,48.4163,48.548,3969.4170569443,0
+DAC.US,D,20160405,000000,47.6256,49.4684,46.7041,47.099,6103.9344019852,0
+DAC.US,D,20160406,000000,47.4939,49.7307,47.3622,49.2051,4870.3362848608,0
+DAC.US,D,20160407,000000,49.481,51.7053,48.6786,49.2051,6364.291793539,0
+DAC.US,D,20160408,000000,50.6512,52.6248,50.6512,51.1797,3196.6101963003,0
+DAC.US,D,20160411,000000,52.6248,54.4676,52.3499,53.5452,3939.4552936305,0
+DAC.US,D,20160412,000000,53.9411,54.5993,53.4127,53.4136,801.73545970556,0
+DAC.US,D,20160413,000000,53.9411,57.2309,53.9411,56.4402,5526.3955850065,0
+DAC.US,D,20160414,000000,56.3086,57.2319,52.6248,52.8881,3762.7842065047,0
+DAC.US,D,20160415,000000,53.9411,54.3263,51.047,51.047,2669.6964276794,0
+DAC.US,D,20160418,000000,51.443,54.4676,51.443,52.8881,2983.7783603475,0
+DAC.US,D,20160419,000000,53.2829,54.5993,52.6248,52.6248,3012.7069594091,0
+DAC.US,D,20160420,000000,53.8084,53.9411,52.7563,52.7563,2202.7061856859,0
+DAC.US,D,20160421,000000,53.2829,53.731,52.3624,52.4931,5176.1529035114,0
+DAC.US,D,20160422,000000,52.4931,53.0468,52.0991,52.3624,1955.7799294106,0
+DAC.US,D,20160425,000000,52.6248,53.4136,52.3624,52.3624,2435.1681424304,0
+DAC.US,D,20160426,000000,52.3624,52.6248,51.443,52.6248,2522.9871038673,0
+DAC.US,D,20160427,000000,52.6248,53.9411,52.4931,53.4136,5903.5005370587,0
+DAC.US,D,20160428,000000,53.4136,54.5993,52.2309,53.1513,7459.4459008687,0
+DAC.US,D,20160429,000000,53.1513,53.4136,50.1256,51.9675,5991.3194984956,0
+DAC.US,D,20160502,000000,52.4931,52.4931,49.4684,49.4684,6006.8169622785,0
+DAC.US,D,20160503,000000,49.4684,50.5195,48.4163,49.5991,4986.0506811071,0
+DAC.US,D,20160504,000000,49.5991,52.6248,48.4163,52.6248,12218.200446492,0
+DAC.US,D,20160505,000000,52.2309,52.8871,47.099,47.7572,9157.9679314821,0
+DAC.US,D,20160506,000000,48.0204,48.153,40.3905,41.5733,10117.777521774,0
+DAC.US,D,20160509,000000,42.0998,43.81,42.0998,42.4957,4025.2079265629,0
+DAC.US,D,20160510,000000,42.7589,44.3366,42.7589,43.6794,2352.5150022546,0
+DAC.US,D,20160511,000000,43.9417,44.5989,42.0998,43.1529,2391.7752438381,0
+DAC.US,D,20160512,000000,43.5478,43.81,41.5733,41.8376,2297.7572968881,0
+DAC.US,D,20160513,000000,41.5733,43.2845,41.5733,42.8897,1895.8564027831,0
+DAC.US,D,20160516,000000,43.0212,43.0212,41.9681,42.3641,2476.4947125183,0
+DAC.US,D,20160517,000000,42.0998,43.1529,41.9681,43.0212,5676.2044015752,0
+DAC.US,D,20160518,000000,42.0998,43.6794,41.5733,42.0998,2632.5025146002,0
+DAC.US,D,20160519,000000,42.3641,44.0733,40.916,41.1784,2097.3234319617,0
+DAC.US,D,20160520,000000,41.5733,45.6539,41.5733,45.6539,5106.9308986142,0
+DAC.US,D,20160523,000000,44.8631,45.5223,43.1529,43.1529,3044.7350512272,0
+DAC.US,D,20160524,000000,44.205,46.0479,42.4957,44.9948,17867.54257751,0
+DAC.US,D,20160525,000000,44.205,44.7325,43.4161,43.5478,2128.3183595276,0
+DAC.US,D,20160526,000000,43.4161,44.1914,43.4161,43.6794,6611.2180498143,0
+DAC.US,D,20160527,000000,44.205,45.5223,44.205,44.5998,1663.3944460386,0
+DAC.US,D,20160531,000000,44.8631,47.8888,44.8631,46.0479,4684.3667194653,0
+DAC.US,D,20160601,000000,46.3111,46.8357,44.8631,46.0479,2309.1221036623,0
+DAC.US,D,20160602,000000,46.0479,47.099,45.3907,45.5223,759.37572536545,0
+DAC.US,D,20160603,000000,45.3907,46.0479,45.3907,45.9162,918.48302020392,0
+DAC.US,D,20160606,000000,46.0479,46.7031,45.6539,45.9162,1635.4990112293,0
+DAC.US,D,20160607,000000,45.6539,47.2307,45.3907,46.8357,17135.029122702,0
+DAC.US,D,20160608,000000,47.7436,47.9556,47.3622,47.6256,1327.6160640743,0
+DAC.US,D,20160609,000000,47.6256,47.6256,45.9162,46.4428,1790.473649059,0
+DAC.US,D,20160610,000000,46.0479,46.1794,43.4161,43.6794,668.45727117204,0
+DAC.US,D,20160613,000000,43.4161,43.4161,41.4416,42.4957,3881.5980955074,0
+DAC.US,D,20160614,000000,42.4957,43.4161,41.0467,43.0212,4055.1696898768,0
+DAC.US,D,20160615,000000,43.6794,44.8631,41.5733,41.8376,4121.2922020174,0
+DAC.US,D,20160616,000000,41.31,42.2847,41.1784,41.8376,1599.3382624023,0
+DAC.US,D,20160617,000000,41.8376,43.5478,40.7854,41.4416,1107.5520783562,0
+DAC.US,D,20160620,000000,42.0998,42.6273,42.0998,42.2314,952.57744052645,0
+DAC.US,D,20160621,000000,41.7058,41.8376,41.1784,41.8376,2011.5707990293,0
+DAC.US,D,20160622,000000,41.9681,42.7589,41.9681,42.6273,1128.2153634001,0
+DAC.US,D,20160623,000000,43.2835,43.9417,43.0212,43.81,520.71478310773,0
+DAC.US,D,20160624,000000,43.1529,43.6794,41.5733,41.7058,2711.0229977673,0
+DAC.US,D,20160627,000000,41.4416,41.8376,39.0741,39.6017,3297.8602930156,0
+DAC.US,D,20160628,000000,39.7332,41.5607,39.0741,39.3374,2464.096741492,0
+DAC.US,D,20160629,000000,40.1272,40.2588,39.2057,39.3374,812.06710222754,0
+DAC.US,D,20160630,000000,39.2057,39.2881,35.5229,35.7852,10637.45914063,0
+DAC.US,D,20160701,000000,35.5229,37.8914,35.5229,37.1006,2973.4467178255,0
+DAC.US,D,20160705,000000,37.8904,37.8904,35.7852,35.7852,1680.958238326,0
+DAC.US,D,20160706,000000,36.8383,39.3374,35.9169,38.8118,8292.1762881403,0
+DAC.US,D,20160707,000000,39.47,45.3907,39.47,43.1529,11116.84735365,0
+DAC.US,D,20160708,000000,44.0733,53.8762,43.996,53.1513,22260.556977856,0
+DAC.US,D,20160711,000000,54.7309,61.4404,53.8094,56.3086,42204.759702284,0
+DAC.US,D,20160712,000000,56.3086,60.126,55.6513,58.5454,12570.509456492,0
+DAC.US,D,20160713,000000,59.7291,61.4404,55.784,57.1004,13013.736920685,0
+DAC.US,D,20160714,000000,57.1004,57.2319,53.1513,54.0737,11109.615203884,0
+DAC.US,D,20160715,000000,53.9411,55.6513,53.8084,54.8625,5219.5458021038,0
+DAC.US,D,20160718,000000,55.2575,59.2026,55.2575,58.9403,20278.94794214,0
+DAC.US,D,20160719,000000,59.4658,61.4268,57.4942,59.0719,10113.644864765,0
+DAC.US,D,20160720,000000,60.7831,62.4925,58.5454,62.3608,8902.7763611892,0
+DAC.US,D,20160721,000000,62.4925,64.4661,59.3343,60.2566,11875.189914763,0
+DAC.US,D,20160722,000000,61.0465,61.0465,55.3881,58.0197,10818.262884764,0
+DAC.US,D,20160725,000000,56.9677,58.8087,55.5207,57.3626,19326.370501614,0
+DAC.US,D,20160726,000000,56.5718,57.8882,55.9146,57.6249,4528.3589173833,0
+DAC.US,D,20160727,000000,58.2822,58.9403,57.3626,57.7565,1707.8205088831,0
+DAC.US,D,20160728,000000,57.7565,57.7565,55.3891,56.0463,3994.212998997,0
+DAC.US,D,20160729,000000,55.2575,56.5718,53.9411,56.1778,10371.935927815,0
+DAC.US,D,20160801,000000,56.1778,57.2319,54.9942,55.6513,9148.6694532123,0
+DAC.US,D,20160802,000000,57.4933,59.0719,55.6513,56.5718,9694.1801783728,0
+DAC.US,D,20160803,000000,57.3626,57.8882,55.6513,56.3086,4257.6698833075,0
+DAC.US,D,20160804,000000,57.2319,57.6249,55.661,56.1778,2078.7264754221,0
+DAC.US,D,20160805,000000,55.9146,57.4933,55.6513,56.8351,4588.2824440108,0
+DAC.US,D,20160808,000000,56.7034,56.7034,54.0737,54.7309,20788.297918474,0
+DAC.US,D,20160809,000000,55.6513,55.9146,53.0196,53.2829,7916.1045003403,0
+DAC.US,D,20160810,000000,53.1513,53.9411,50.8157,51.3113,6782.7233156792,0
+DAC.US,D,20160811,000000,49.3369,51.047,48.4163,50.0375,9587.7642603965,0
+DAC.US,D,20160812,000000,50.2572,51.8369,49.5991,50.5195,6704.2028325121,0
+DAC.US,D,20160815,000000,51.5735,52.2309,49.7307,51.443,3503.459979203,0
+DAC.US,D,20160816,000000,50.1256,51.8369,50.1256,50.2572,2051.864204865,0
+DAC.US,D,20160817,000000,51.047,51.047,48.6786,48.8103,7733.2344277012,0
+DAC.US,D,20160818,000000,48.6786,50.1256,48.6786,49.994,4342.3893519878,0
+DAC.US,D,20160819,000000,49.0735,49.2477,47.7572,48.0204,3400.1435539832,0
+DAC.US,D,20160822,000000,47.3622,48.9283,46.3111,47.2307,5571.8548121032,0
+DAC.US,D,20160823,000000,48.0204,48.548,46.8357,46.9674,2754.4158963596,0
+DAC.US,D,20160824,000000,47.3622,47.3622,44.9948,45.7846,2974.4798820777,0
+DAC.US,D,20160825,000000,45.7846,45.8765,44.0733,44.7325,3857.835317707,0
+DAC.US,D,20160826,000000,44.6724,46.1786,44.5998,45.6539,2790.5766451865,0
+DAC.US,D,20160829,000000,45.9162,46.2453,45.1263,45.5223,3191.4443750393,0
+DAC.US,D,20160830,000000,45.5223,45.6529,44.7325,45.323,2020.869277299,0
+DAC.US,D,20160831,000000,44.9977,44.9977,42.0998,42.4957,4377.5169365625,0
+DAC.US,D,20160901,000000,41.31,42.0998,36.1792,37.6272,14960.218371825,0
+DAC.US,D,20160902,000000,38.6801,40.2588,36.3107,38.021,7222.8512871155,0
+DAC.US,D,20160906,000000,39.0741,39.7332,37.6272,38.2844,5743.3600779681,0
+DAC.US,D,20160907,000000,38.6801,39.6017,38.2844,39.0325,4001.4451487625,0
+DAC.US,D,20160908,000000,39.0741,44.0733,39.0741,43.4161,13631.569143498,0
+DAC.US,D,20160909,000000,43.4161,43.4161,41.5733,41.8376,5452.0077588483,0
+DAC.US,D,20160912,000000,41.8376,42.9554,41.8376,42.4957,2481.6605337794,0
+DAC.US,D,20160913,000000,42.4957,42.4957,39.6017,39.9956,2636.635171609,0
+DAC.US,D,20160914,000000,40.2588,40.7854,39.7332,40.2588,1601.4045909068,0
+DAC.US,D,20160915,000000,40.6538,40.916,39.3374,40.1272,1889.65741727,0
+DAC.US,D,20160916,000000,40.522,41.0467,39.6027,39.7332,1378.241112432,0
+DAC.US,D,20160919,000000,39.8649,42.2314,38.4159,39.3374,6495.5036535682,0
+DAC.US,D,20160920,000000,39.47,39.47,37.7588,38.1526,2894.9262346585,0
+DAC.US,D,20160921,000000,38.2844,38.9435,36.8383,37.2323,4668.8692556823,0
+DAC.US,D,20160922,000000,37.3638,39.2057,37.3638,38.8118,2162.4127798502,0
+DAC.US,D,20160923,000000,38.8118,39.3374,37.8904,38.2098,4256.6367190553,0
+DAC.US,D,20160926,000000,38.1526,38.8118,37.8904,37.8904,1512.5524652177,0
+DAC.US,D,20160927,000000,38.021,38.021,35.9169,36.1792,5199.915681312,0
+DAC.US,D,20160928,000000,36.4425,37.1006,35.5229,37.1006,2377.3109443073,0
+DAC.US,D,20160929,000000,37.1006,37.4955,33.8126,34.8647,8440.9519404568,0
+DAC.US,D,20160930,000000,34.9964,35.2586,34.1204,35.2586,2258.4970553045,0
+DAC.US,D,20161003,000000,34.8647,36.1792,34.3517,36.1792,2582.9106304947,0
+DAC.US,D,20161004,000000,36.1792,36.1792,34.6014,34.8647,3266.8653654497,0
+DAC.US,D,20161005,000000,34.8647,35.5229,34.6014,35.2586,2281.2266688529,0
+DAC.US,D,20161006,000000,35.2586,35.6536,34.8647,35.1271,1560.0780208188,0
+DAC.US,D,20161007,000000,34.9964,35.3904,34.7331,34.9441,1975.4100502023,0
+DAC.US,D,20161010,000000,34.8647,35.4571,34.6014,34.8647,4154.3534580878,0
+DAC.US,D,20161011,000000,34.8647,34.9964,33.8126,34.0758,2656.2652924008,0
+DAC.US,D,20161012,000000,34.8647,34.8647,32.233,32.4963,5444.7756090829,0
+DAC.US,D,20161013,000000,32.3646,32.6511,30.3901,30.7861,10100.213729487,0
+DAC.US,D,20161014,000000,30.7861,32.233,30.7861,31.3116,2677.9617416969,0
+DAC.US,D,20161017,000000,31.3116,32.7595,30.1279,31.9697,4279.3663326037,0
+DAC.US,D,20161018,000000,32.8912,33.0905,31.4432,32.233,2419.6706786475,0
+DAC.US,D,20161019,000000,32.233,33.681,31.7064,32.7595,8371.7299355595,0
+DAC.US,D,20161020,000000,32.8912,34.7331,32.8912,34.4698,8525.671409137,0
+DAC.US,D,20161021,000000,34.4698,34.6014,31.8382,33.1545,4511.8282893482,0
+DAC.US,D,20161024,000000,32.3646,33.2851,32.233,33.0228,4168.8177576184,0
+DAC.US,D,20161025,000000,33.0228,34.7331,32.6279,34.2066,4420.9098351547,0
+DAC.US,D,20161026,000000,34.2066,36.1792,33.9443,34.3382,6935.6316250045,0
+DAC.US,D,20161027,000000,35.1271,35.1271,33.5493,33.5493,3576.8146411091,0
+DAC.US,D,20161028,000000,33.5493,34.043,33.1545,33.2851,4540.7568884098,0
+DAC.US,D,20161031,000000,32.8912,33.8775,32.8912,33.5493,1261.4935519336,0
+DAC.US,D,20161101,000000,34.2066,34.8647,33.5493,34.2066,3105.6917421069,0
+DAC.US,D,20161102,000000,34.2066,34.7331,32.8912,33.5493,4190.5142069147,0
+DAC.US,D,20161103,000000,32.8912,34.0758,32.8912,33.5493,4336.1903664745,0
+DAC.US,D,20161104,000000,33.5493,34.8647,33.5493,34.2066,2421.7370071518,0
+DAC.US,D,20161107,000000,33.5493,34.0758,32.233,32.8912,2163.4459441024,0
+DAC.US,D,20161108,000000,32.8912,33.5493,28.2869,30.2595,5324.9285558279,0
+DAC.US,D,20161109,000000,29.6023,30.9176,28.9441,30.9176,1781.1751707892,0
+DAC.US,D,20161110,000000,30.2595,31.5749,30.2595,30.9176,1857.6293254518,0
+DAC.US,D,20161111,000000,31.5749,33.3684,30.2595,31.5749,5268.1045219571,0
+DAC.US,D,20161114,000000,31.5749,32.233,30.9176,30.9176,1927.8844946013,0
+DAC.US,D,20161115,000000,31.5749,45.3907,31.5749,44.0733,41258.381247271,0
+DAC.US,D,20161116,000000,49.994,57.8882,46.7041,48.0204,70619.876130482,0
+DAC.US,D,20161117,000000,51.9675,52.6248,36.1792,42.7589,39210.649699414,0
+DAC.US,D,20161118,000000,42.7589,46.6334,42.7589,44.0733,11822.498537901,0
+DAC.US,D,20161121,000000,44.7325,45.3907,42.7589,44.0733,9650.7872797805,0
+DAC.US,D,20161122,000000,44.0733,45.3907,42.7589,45.3907,3939.4552936305,0
+DAC.US,D,20161123,000000,43.4161,45.3907,43.4161,45.3907,5552.2246913115,0
+DAC.US,D,20161125,000000,44.7325,46.0479,44.0733,45.3907,1735.7159436925,0
+DAC.US,D,20161128,000000,44.7325,48.2324,42.7589,43.4161,13226.568756637,0
+DAC.US,D,20161129,000000,43.4161,44.7325,41.4416,42.0998,6461.4092332456,0
+DAC.US,D,20161130,000000,43.4161,44.0733,39.5339,40.7854,5555.3241840681,0
+DAC.US,D,20161201,000000,40.7854,42.0998,40.1272,40.7854,2465.1299057441,0
+DAC.US,D,20161202,000000,41.4416,42.0998,40.1272,40.7854,2822.6047370046,0
+DAC.US,D,20161205,000000,41.4416,42.0998,40.1272,40.7854,6229.9804407533,0
+DAC.US,D,20161206,000000,40.1272,42.0998,40.1272,40.7854,8383.0947423337,0
+DAC.US,D,20161207,000000,40.7854,41.4416,40.1272,41.4416,2704.8240122541,0
+DAC.US,D,20161208,000000,40.7854,41.4416,37.4955,40.7854,7046.1801999896,0
+DAC.US,D,20161209,000000,40.1272,40.7854,38.8118,39.47,2976.5462105822,0
+DAC.US,D,20161212,000000,40.7854,41.4416,38.1526,40.1272,5223.6784591126,0
+DAC.US,D,20161213,000000,40.7854,40.7854,37.4955,40.7854,3781.3811630443,0
+DAC.US,D,20161214,000000,40.1272,40.1272,37.4955,38.1526,4443.6394487031,0
+DAC.US,D,20161215,000000,39.47,40.1272,36.8383,40.1272,7646.4486305166,0
+DAC.US,D,20161216,000000,36.1792,39.47,34.4572,38.1526,16609.148518334,0
+DAC.US,D,20161219,000000,37.4955,37.4955,34.8647,35.5229,8980.2636801041,0
+DAC.US,D,20161220,000000,36.1792,36.8383,34.8647,36.1792,3695.6285301119,0
+DAC.US,D,20161221,000000,36.1792,36.1792,34.8647,34.8647,3092.2606068283,0
+DAC.US,D,20161222,000000,34.8647,36.8383,34.2066,35.5229,2463.0635772398,0
+DAC.US,D,20161223,000000,36.1792,36.1792,34.2066,34.8647,3428.0389887926,0
+DAC.US,D,20161227,000000,35.5229,36.1792,34.8647,34.8647,3151.1509692036,0
+DAC.US,D,20161228,000000,34.8647,36.1792,33.5493,33.5493,5992.3526627478,0
+DAC.US,D,20161229,000000,33.5493,35.5229,33.5493,35.5229,3476.5977086459,0
+DAC.US,D,20161230,000000,35.5229,35.5229,32.8912,34.8647,5555.3241840681,0
+DAC.US,D,20170103,000000,34.8647,36.1792,34.8647,36.1792,3571.6488198481,0
+DAC.US,D,20170104,000000,36.8383,37.4955,34.8647,36.1792,5867.3397882318,0
+DAC.US,D,20170105,000000,36.8383,36.8383,34.8647,35.5229,2098.3565962139,0
+DAC.US,D,20170106,000000,34.8647,35.5229,34.2066,34.8647,2647.9999783832,0
+DAC.US,D,20170109,000000,34.2066,35.5229,32.8912,35.5229,5461.3062371181,0
+DAC.US,D,20170110,000000,35.5229,36.1792,34.1466,35.5229,1374.1084554232,0
+DAC.US,D,20170111,000000,35.5229,36.1792,34.5357,36.1792,3917.7588443344,0
+DAC.US,D,20170112,000000,35.5229,35.9952,34.8647,34.8647,1667.5271030474,0
+DAC.US,D,20170113,000000,34.2066,36.1792,34.2066,34.8647,1315.2180930479,0
+DAC.US,D,20170117,000000,34.8647,35.5229,34.2066,34.2066,3647.0698102586,0
+DAC.US,D,20170118,000000,34.2066,34.6402,33.5493,33.5493,3350.5516698777,0
+DAC.US,D,20170119,000000,34.2066,34.8647,32.8912,32.8912,2751.316403603,0
+DAC.US,D,20170120,000000,32.8912,34.8647,32.233,34.8647,3938.4221293784,0
+DAC.US,D,20170123,000000,34.8647,36.3379,33.5493,35.5229,8365.5309500464,0
+DAC.US,D,20170124,000000,36.1792,36.1792,34.8647,36.1792,3652.2356315195,0
+DAC.US,D,20170125,000000,34.8647,36.1792,34.8647,36.1792,3469.3655588805,0
+DAC.US,D,20170126,000000,36.1792,36.1792,34.2066,35.1938,2716.1888190283,0
+DAC.US,D,20170127,000000,34.8647,35.5229,33.5493,34.8647,4004.544641519,0
+DAC.US,D,20170130,000000,35.5229,35.5229,33.5493,33.5493,2320.4869104365,0
+DAC.US,D,20170131,000000,34.2066,34.5357,32.8912,33.5493,2176.877079381,0
+DAC.US,D,20170201,000000,34.2066,34.8647,33.5493,33.5493,1925.8181660968,0
+DAC.US,D,20170202,000000,34.2066,34.8647,32.233,33.5493,3941.521622135,0
+DAC.US,D,20170203,000000,34.2066,34.2066,32.8912,32.8912,2745.1174180898,0
+DAC.US,D,20170206,000000,32.8912,33.5493,32.8912,33.2193,972.20756131822,0
+DAC.US,D,20170207,000000,32.8912,32.8912,32.233,32.233,2539.5177319024,0
+DAC.US,D,20170208,000000,32.233,32.7595,30.9176,30.9176,4046.9043758592,0
+DAC.US,D,20170209,000000,30.9176,35.5229,30.2595,35.5229,9143.5036319514,0
+DAC.US,D,20170210,000000,35.5229,35.5229,32.8912,34.2066,1611.7362334287,0
+DAC.US,D,20170213,000000,34.8647,35.5229,34.2066,34.5357,3089.1611140717,0
+DAC.US,D,20170214,000000,34.2066,35.5229,34.2066,34.2066,1903.0885525486,0
+DAC.US,D,20170215,000000,34.2066,34.8647,34.2066,34.2066,822.39874474952,0
+DAC.US,D,20170216,000000,34.3895,34.8647,34.2066,34.8647,941.21263375228,0
+DAC.US,D,20170217,000000,34.2066,35.5229,34.2066,34.8647,5540.8598845373,0
+DAC.US,D,20170221,000000,34.8647,35.5229,34.3895,35.5229,3036.4697372096,0
+DAC.US,D,20170222,000000,34.2066,34.8647,32.8912,34.2066,4160.5524436009,0
+DAC.US,D,20170223,000000,34.2066,34.2066,32.233,32.8912,7917.1376645924,0
+DAC.US,D,20170224,000000,32.233,34.2066,31.5749,33.5493,5504.6991357103,0
+DAC.US,D,20170227,000000,33.5493,33.5493,31.6416,32.8912,3521.0237714905,0
+DAC.US,D,20170228,000000,32.8912,32.8912,31.4432,31.5749,3844.4041824284,0
+DAC.US,D,20170301,000000,32.233,32.233,30.9176,30.9176,2283.2929973573,0
+DAC.US,D,20170302,000000,30.9176,31.5749,30.2595,30.9176,2857.7323215794,0
+DAC.US,D,20170303,000000,30.9176,30.9176,27.6277,28.9441,6939.7642820132,0
+DAC.US,D,20170306,000000,28.9441,29.2073,28.2869,28.9441,3476.5977086459,0
+DAC.US,D,20170307,000000,28.9441,29.0089,24.3399,24.3399,10174.601555645,0
+DAC.US,D,20170308,000000,23.0233,24.3399,21.707,23.0233,15926.226947631,0
+DAC.US,D,20170309,000000,22.3662,25.6542,22.3662,24.997,5283.60198574,0
+DAC.US,D,20170310,000000,23.6817,24.6688,23.6817,23.6817,4479.80019753,0
+DAC.US,D,20170313,000000,23.0233,23.4803,21.707,22.3662,8173.3623991375,0
+DAC.US,D,20170314,000000,22.3662,22.6944,21.707,21.707,3919.8251728388,0
+DAC.US,D,20170315,000000,22.3662,22.3662,21.0499,21.707,4955.055753541,0
+DAC.US,D,20170316,000000,22.3662,26.3133,22.3662,24.997,11440.227764587,0
+DAC.US,D,20170317,000000,24.997,27.6277,24.997,26.3133,4396.113893102,0
+DAC.US,D,20170320,000000,26.9705,26.9705,24.3399,24.997,3029.2375874442,0
+DAC.US,D,20170321,000000,24.997,24.997,23.6817,24.3399,674.65625668522,0
+DAC.US,D,20170322,000000,24.3399,24.3399,21.707,21.707,5215.413145095,0
+DAC.US,D,20170323,000000,23.0233,23.6817,22.3662,23.6817,1732.6164509358,0
+DAC.US,D,20170324,000000,23.6817,24.3399,21.707,21.707,2650.0663068876,0
+DAC.US,D,20170327,000000,21.707,23.0233,21.707,23.0233,1315.2180930479,0
+DAC.US,D,20170328,000000,23.0233,23.0233,21.707,23.0233,2801.9414519607,0
+DAC.US,D,20170329,000000,23.0233,23.6817,22.3662,23.0233,1205.702682315,0
+DAC.US,D,20170330,000000,23.0233,23.6817,22.0372,23.0233,1671.6597600562,0
+DAC.US,D,20170331,000000,22.6489,24.3399,22.4311,23.0233,1045.5622232242,0
+DAC.US,D,20170403,000000,22.3662,23.6817,21.707,22.3662,4144.0218155657,0
+DAC.US,D,20170404,000000,21.707,23.0233,21.707,23.0233,2966.2145680601,0
+DAC.US,D,20170405,000000,23.0233,23.0233,21.707,21.707,2270.895026331,0
+DAC.US,D,20170406,000000,21.707,23.6817,21.0499,23.6817,6778.5906586704,0
+DAC.US,D,20170407,000000,22.3662,23.6817,22.3662,23.0233,1299.720629265,0
+DAC.US,D,20170410,000000,23.0233,23.6817,23.0233,23.0233,1378.241112432,0
+DAC.US,D,20170411,000000,23.6817,24.3399,23.0233,24.3399,3196.6101963003,0
+DAC.US,D,20170412,000000,24.3399,24.3399,23.0233,23.6817,1506.3534797045,0
+DAC.US,D,20170413,000000,23.6817,24.0756,23.0233,23.6817,722.18181228632,0
+DAC.US,D,20170417,000000,23.0233,23.0233,21.707,23.0233,1731.5832866837,0
+DAC.US,D,20170418,000000,22.3662,23.0233,21.707,22.3662,1066.2255082682,0
+DAC.US,D,20170419,000000,22.3662,23.0233,21.707,21.707,1254.2614021682,0
+DAC.US,D,20170420,000000,21.707,23.0233,21.707,22.3662,3236.903602136,0
+DAC.US,D,20170421,000000,22.3662,23.0233,21.707,22.3662,2875.2961138667,0
+DAC.US,D,20170424,000000,22.3662,22.8918,21.707,21.707,564.10768170005,0
+DAC.US,D,20170425,000000,22.3662,22.3662,21.707,21.707,913.31719894294,0
+DAC.US,D,20170426,000000,21.707,22.3662,21.707,21.707,4346.5220089965,0
+DAC.US,D,20170427,000000,22.0439,23.0233,21.707,23.0233,1291.4553152474,0
+DAC.US,D,20170428,000000,22.3662,24.3399,21.707,22.3662,5007.7471304032,0
+DAC.US,D,20170501,000000,22.3662,24.997,22.3662,24.3399,4701.9305117526,0
+DAC.US,D,20170502,000000,24.997,24.997,23.0233,23.1909,3137.719833925,0
+DAC.US,D,20170503,000000,24.3399,24.3399,23.0233,23.0233,2567.4131667118,0
+DAC.US,D,20170504,000000,24.3399,24.3399,22.3662,23.6817,2571.5458237206,0
+DAC.US,D,20170505,000000,22.3662,23.6817,21.707,21.707,2729.6199543069,0
+DAC.US,D,20170508,000000,22.3662,24.997,21.707,23.6817,1626.2005329595,0
+DAC.US,D,20170509,000000,24.3399,24.3399,22.3662,22.3662,4374.4174438059,0
+DAC.US,D,20170510,000000,23.0233,23.6817,19.7336,19.7336,14792.845762969,0
+DAC.US,D,20170511,000000,20.3927,21.707,19.7336,20.3927,6314.6999094335,0
+DAC.US,D,20170512,000000,21.707,21.707,19.7336,19.7336,3657.4014527805,0
+DAC.US,D,20170515,000000,19.7336,20.3927,19.0773,19.7336,6535.7970594039,0
+DAC.US,D,20170516,000000,19.7336,19.7336,17.7619,17.7619,4902.364376679,0
+DAC.US,D,20170517,000000,17.7619,17.7619,16.4456,17.7619,5142.0584831889,0
+DAC.US,D,20170518,000000,17.7619,17.7619,16.4456,16.4456,2754.4158963596,0
+DAC.US,D,20170519,000000,17.1037,17.7619,16.4456,17.1037,1345.1798563617,0
+DAC.US,D,20170522,000000,17.1037,17.7619,17.1037,17.1037,1122.0163778869,0
+DAC.US,D,20170523,000000,17.1037,17.1037,16.4456,16.4456,470.08973475004,0
+DAC.US,D,20170524,000000,16.4456,17.7619,16.4456,17.7619,2608.7397367997,0
+DAC.US,D,20170525,000000,17.1037,17.6302,16.4456,16.4456,1855.5629969474,0
+DAC.US,D,20170526,000000,16.4456,17.7619,16.4456,16.4456,2511.6222970931,0
+DAC.US,D,20170530,000000,17.1037,17.7619,16.4456,17.7619,9539.2055405431,0
+DAC.US,D,20170531,000000,19.7336,20.3927,17.7619,18.4192,19062.913617303,0
+DAC.US,D,20170601,000000,17.7619,19.7336,17.1037,17.7619,4327.925052457,0
+DAC.US,D,20170602,000000,17.9816,18.4192,17.1037,17.1037,2304.9894466535,0
+DAC.US,D,20170605,000000,17.1037,17.7619,16.9721,17.7619,891.62074964678,0
+DAC.US,D,20170606,000000,17.1037,18.4192,17.1037,17.7619,2561.2141811986,0
+DAC.US,D,20170607,000000,17.6302,18.4192,17.1037,18.4192,695.31954172918,0
+DAC.US,D,20170608,000000,17.7619,18.334,17.7619,17.7619,1387.5395907017,0
+DAC.US,D,20170609,000000,18.4192,18.4192,17.7619,17.7619,1666.4939387952,0
+DAC.US,D,20170612,000000,18.4192,19.0773,17.7619,18.4192,2563.280509703,0
+DAC.US,D,20170613,000000,19.0773,19.0773,18.4192,18.4192,860.62582208084,0
+DAC.US,D,20170614,000000,18.4192,19.0773,17.7619,17.7619,1000.1029961276,0
+DAC.US,D,20170615,000000,18.4192,19.0773,17.7619,18.4192,985.63869659679,0
+DAC.US,D,20170616,000000,18.4192,19.0773,17.7619,18.4192,1192.2715470364,0
+DAC.US,D,20170619,000000,18.4192,19.0773,18.4192,19.0773,595.10260926599,0
+DAC.US,D,20170620,000000,18.4192,19.0773,18.1888,18.4192,2009.5044705249,0
+DAC.US,D,20170621,000000,19.0773,19.7336,19.0773,19.0773,1946.4814511408,0
+DAC.US,D,20170622,000000,19.7336,19.7336,18.4192,19.7336,2363.8798090288,0
+DAC.US,D,20170623,000000,19.0773,21.707,19.0773,21.707,5803.2836045956,0
+DAC.US,D,20170626,000000,21.707,23.0233,21.5764,23.0233,3046.8013797316,0
+DAC.US,D,20170627,000000,23.0233,24.0107,21.707,22.3662,6567.825151222,0
+DAC.US,D,20170628,000000,22.3662,22.3662,20.2611,22.3662,4732.9254393185,0
+DAC.US,D,20170629,000000,21.0499,22.3662,21.0499,21.707,2073.5606541612,0
+DAC.US,D,20170630,000000,21.707,22.3662,21.3791,22.3662,1239.7971026375,0
+DAC.US,D,20170703,000000,21.707,23.0233,21.707,22.3662,2033.2672483255,0
+DAC.US,D,20170705,000000,22.3662,22.3662,21.0499,21.0499,3056.0998580014,0
+DAC.US,D,20170706,000000,20.3927,22.3662,18.4192,22.3662,4445.7057772075,0
+DAC.US,D,20170707,000000,22.3662,22.3662,20.3927,20.7934,4813.51225099,0
+DAC.US,D,20170710,000000,21.707,21.707,19.7336,20.3927,3687.3632160943,0
+DAC.US,D,20170711,000000,21.0499,21.0499,20.5243,20.7217,633.32968659731,0
+DAC.US,D,20170712,000000,22.3662,24.3399,21.3481,24.3399,28263.241283125,0
+DAC.US,D,20170713,000000,24.997,29.6023,24.4714,28.9441,26048.137126413,0
+DAC.US,D,20170714,000000,31.5749,34.2066,29.6681,33.5493,41547.667237886,0
+DAC.US,D,20170717,000000,34.8647,42.0998,34.2066,39.47,66282.652599756,0
+DAC.US,D,20170718,000000,39.47,42.0998,30.2595,32.233,70402.911637521,0
+DAC.US,D,20170719,000000,32.8912,33.4167,26.3133,29.6023,28980.257274151,0
+DAC.US,D,20170720,000000,29.6023,30.2595,28.9441,29.6023,10596.132570541,0
+DAC.US,D,20170721,000000,29.6023,30.8325,26.3133,27.6277,17606.152021704,0
+DAC.US,D,20170724,000000,27.6277,30.2595,26.3133,27.6277,12829.833683793,0
+DAC.US,D,20170725,000000,27.6277,27.6277,26.3133,26.9705,8727.1384383156,0
+DAC.US,D,20170726,000000,27.6277,28.2869,24.997,26.3133,16605.015861325,0
+DAC.US,D,20170727,000000,27.6277,27.6277,25.6542,26.3133,6736.2309243302,0
+DAC.US,D,20170728,000000,26.9705,27.9568,25.6542,26.3133,7306.5375915435,0
+DAC.US,D,20170731,000000,25.6542,27.6277,25.6542,26.3133,7852.048316704,0
+DAC.US,D,20170801,000000,27.6277,27.6277,26.3133,26.9705,7518.336263244,0
+DAC.US,D,20170802,000000,26.9705,26.9705,25.6542,25.6542,11397.868030247,0
+DAC.US,D,20170803,000000,26.3133,26.3133,21.707,23.0233,29551.597105616,0
+DAC.US,D,20170804,000000,22.3662,24.273,22.3662,23.6817,7194.9558523061,0
+DAC.US,D,20170807,000000,23.6817,24.3399,23.0233,23.0233,4213.243820463,0
+DAC.US,D,20170808,000000,23.0233,23.6817,22.3662,22.3662,3675.9984093201,0
+DAC.US,D,20170809,000000,22.3662,23.0233,21.0499,21.707,6587.4552720137,0
+DAC.US,D,20170810,000000,22.3662,22.3662,21.0499,21.707,3693.5622016074,0
+DAC.US,D,20170811,000000,21.0499,21.707,19.7336,21.0499,8277.7119886095,0
+DAC.US,D,20170814,000000,21.0499,21.0499,19.0773,19.0773,7305.5044272912,0
+DAC.US,D,20170815,000000,19.0773,20.232,19.0773,19.4054,4210.1443277064,0
+DAC.US,D,20170816,000000,19.0773,19.7336,18.4192,19.0773,4117.1595450086,0
+DAC.US,D,20170817,000000,19.0773,19.0773,18.4192,18.4192,2402.1068863601,0
+DAC.US,D,20170818,000000,19.7336,19.7336,17.7619,18.4192,6706.2691610165,0
+DAC.US,D,20170821,000000,17.7619,19.0773,17.7619,19.0773,1367.90946991,0
+DAC.US,D,20170822,000000,19.0773,19.0773,17.7619,17.7619,3491.0620081767,0
+DAC.US,D,20170823,000000,19.0773,20.0635,18.4192,19.0773,5672.0717445664,0
+DAC.US,D,20170824,000000,19.0773,21.707,19.0773,21.0499,7919.2039930968,0
+DAC.US,D,20170825,000000,23.0233,24.997,21.707,22.3662,16222.745088011,0
+DAC.US,D,20170828,000000,22.3662,23.0233,21.707,22.3662,2670.7295919316,0
+DAC.US,D,20170829,000000,22.3662,24.3399,21.707,22.6944,4179.1494001405,0
+DAC.US,D,20170830,000000,22.3662,22.6944,21.707,22.2346,3491.0620081767,0
+DAC.US,D,20170831,000000,21.707,22.3662,21.707,21.707,1281.1236727254,0
+DAC.US,D,20170901,000000,21.707,22.3662,20.3927,20.7217,3768.9831920179,0
+DAC.US,D,20170905,000000,20.3927,21.4583,18.4192,19.0773,6440.7459482017,0
+DAC.US,D,20170906,000000,19.0773,19.7336,18.4192,18.4192,6424.2153201665,0
+DAC.US,D,20170907,000000,19.0773,19.7336,17.7619,18.4192,16149.390426105,0
+DAC.US,D,20170908,000000,19.0773,19.7336,17.7619,18.4192,5678.2707300797,0
+DAC.US,D,20170911,000000,18.4192,20.3927,18.4192,19.7336,3637.7713319888,0
+DAC.US,D,20170912,000000,19.7336,21.0499,19.0773,19.0773,3584.0467908745,0
+DAC.US,D,20170913,000000,20.3927,20.7217,18.4192,18.4192,8126.8700077886,0
+DAC.US,D,20170914,000000,20.3927,20.3927,19.0773,19.0773,2196.5072001727,0
+DAC.US,D,20170915,000000,19.7336,19.7336,18.4192,19.0773,2688.2933842189,0
+DAC.US,D,20170918,000000,19.0773,19.7336,18.4192,18.4192,6135.9624938033,0
+DAC.US,D,20170919,000000,19.7336,19.7336,19.0773,19.7336,1372.0421269188,0
+DAC.US,D,20170920,000000,19.7336,19.7336,18.4192,18.4192,3349.5185056256,0
+DAC.US,D,20170921,000000,18.4192,19.7336,17.7619,17.7619,7508.004620722,0
+DAC.US,D,20170922,000000,19.0773,19.0773,18.4192,18.4192,1146.8123199397,0
+DAC.US,D,20170925,000000,18.4192,19.0773,18.4192,18.4192,3305.0924427811,0
+DAC.US,D,20170926,000000,19.0773,19.0773,18.4192,18.4192,1397.8712332237,0
+DAC.US,D,20170927,000000,18.4192,19.1432,18.4192,18.4192,4703.996840257,0
+DAC.US,D,20170928,000000,19.0773,19.7336,18.4192,19.0773,14461.200038014,0
+DAC.US,D,20170929,000000,19.0773,19.0773,18.4192,18.4192,3303.0261142767,0
+DAC.US,D,20171002,000000,18.4192,19.0773,18.4192,18.4192,3687.3632160943,0
+DAC.US,D,20171003,000000,18.4192,19.7336,18.4192,19.0773,4564.5196662102,0
+DAC.US,D,20171004,000000,19.7336,20.0635,19.0773,19.0773,5859.0744742142,0
+DAC.US,D,20171005,000000,19.7336,20.3927,19.0773,19.7336,7571.0276401061,0
+DAC.US,D,20171006,000000,19.7336,20.7217,19.0773,20.3927,3650.1693030152,0
+DAC.US,D,20171009,000000,21.0499,21.707,19.7336,19.7336,6050.2098608709,0
+DAC.US,D,20171010,000000,21.0499,21.0499,18.7482,19.0773,8455.4162399876,0
+DAC.US,D,20171011,000000,19.0773,19.7336,19.0773,19.0773,5496.4338216928,0
+DAC.US,D,20171012,000000,20.3927,20.3927,18.4192,18.4192,12234.731074527,0
+DAC.US,D,20171013,000000,18.4192,19.7336,18.4192,19.7336,3161.4826117256,0
+DAC.US,D,20171016,000000,19.7336,19.7336,19.0773,19.0773,1762.5782142496,0
+DAC.US,D,20171017,000000,19.7336,20.3927,19.0773,19.7336,6245.4779045362,0
+DAC.US,D,20171018,000000,19.0773,20.3927,18.4192,19.7336,10491.78298107,0
+DAC.US,D,20171019,000000,19.7336,20.3927,19.0773,19.0773,3326.7888920772,0
+DAC.US,D,20171020,000000,19.0773,20.0635,19.0773,19.0773,2697.5918624887,0
+DAC.US,D,20171023,000000,19.7336,20.2611,19.0773,19.7336,7072.0093062945,0
+DAC.US,D,20171024,000000,19.7336,19.7336,19.0773,19.7336,3089.1611140717,0
+DAC.US,D,20171025,000000,19.7336,20.3927,19.0773,19.7336,3641.9039889976,0
+DAC.US,D,20171026,000000,19.0773,20.3927,19.0773,19.7336,968.07490430942,0
+DAC.US,D,20171027,000000,19.0773,19.8003,19.0773,19.7336,2935.2196404942,0
+DAC.US,D,20171030,000000,19.4054,20.3927,19.0773,19.7336,11531.146218781,0
+DAC.US,D,20171031,000000,19.0773,21.707,19.0773,21.0499,8845.9523273184,0
+DAC.US,D,20171101,000000,21.707,21.707,19.0773,19.0773,5393.117396473,0
+DAC.US,D,20171102,000000,19.0773,20.3927,19.0773,19.7336,5533.6277347719,0
+DAC.US,D,20171103,000000,19.7336,22.2249,19.7336,19.7336,14917.858637485,0
+DAC.US,D,20171106,000000,19.7336,21.707,19.7336,20.3927,8848.0186558227,0
+DAC.US,D,20171107,000000,22.3662,24.997,20.7217,23.0233,56162.808749477,0
+DAC.US,D,20171108,000000,22.3662,23.0233,21.0499,22.3662,12277.090808867,0
+DAC.US,D,20171109,000000,22.3662,23.6817,21.0499,21.0499,7674.3440653259,0
+DAC.US,D,20171110,000000,21.0499,23.6817,21.0499,22.3662,6827.1493785237,0
+DAC.US,D,20171113,000000,22.3662,23.0233,21.0499,21.0499,9630.1239947365,0
+DAC.US,D,20171114,000000,21.707,22.3662,21.0499,21.3791,4422.9761636592,0
+DAC.US,D,20171115,000000,21.707,22.3662,21.0499,21.0499,5504.6991357103,0
+DAC.US,D,20171116,000000,21.0499,22.8056,21.0499,21.707,8526.7045733892,0
+DAC.US,D,20171117,000000,21.707,22.3662,21.0499,21.0499,4023.1415980586,0
+DAC.US,D,20171120,000000,22.3662,22.3662,21.0499,21.707,3351.5848341299,0
+DAC.US,D,20171121,000000,22.3662,23.3525,21.0499,21.0499,8744.7022306029,0
+DAC.US,D,20171122,000000,21.0499,21.707,21.0499,21.0499,7029.6495719545,0
+DAC.US,D,20171124,000000,21.707,22.3662,21.0499,21.0499,2343.2165239849,0
+DAC.US,D,20171127,000000,21.0499,21.707,20.3927,21.0499,7538.9995482881,0
+DAC.US,D,20171128,000000,21.0499,21.0499,20.3927,21.0499,6195.8860204307,0
+DAC.US,D,20171129,000000,20.3927,20.9182,19.7336,19.7336,6639.1134846237,0
+DAC.US,D,20171130,000000,20.3927,20.7217,19.7336,20.3927,6718.6671320429,0
+DAC.US,D,20171201,000000,20.3927,20.3927,19.7336,20.3927,4930.2598114883,0
+DAC.US,D,20171204,000000,20.3927,20.3927,19.7336,19.7336,1319.3507500567,0
+DAC.US,D,20171205,000000,19.7336,19.9659,18.4192,18.4192,9508.2106129772,0
+DAC.US,D,20171206,000000,19.7336,20.3927,18.4192,18.4192,6371.5239433044,0
+DAC.US,D,20171207,000000,19.0773,19.0773,18.4192,18.4192,2930.0538192332,0
+DAC.US,D,20171208,000000,18.4192,19.0115,18.4192,18.4192,3405.3093752442,0
+DAC.US,D,20171211,000000,18.4192,19.0773,18.4192,18.4192,1559.0448565666,0
+DAC.US,D,20171212,000000,18.4192,19.0773,18.4192,18.4192,1649.96331076,0
+DAC.US,D,20171213,000000,18.4192,19.7336,18.4192,18.4192,2614.9387223128,0
+DAC.US,D,20171214,000000,18.4192,19.0773,18.4192,18.4192,6993.4888231275,0
+DAC.US,D,20171215,000000,18.4192,19.0773,17.7619,18.7482,2093.1907749529,0
+DAC.US,D,20171218,000000,19.0773,21.0499,19.0773,20.3927,8237.4185827738,0
+DAC.US,D,20171219,000000,21.0499,21.0499,18.4192,18.4192,6078.1052956802,0
+DAC.US,D,20171220,000000,19.0773,20.1653,18.4192,18.7482,1843.165025921,0
+DAC.US,D,20171221,000000,19.0773,19.7336,18.4192,19.0773,3161.4826117256,0
+DAC.US,D,20171222,000000,18.4192,19.7336,18.4192,19.7336,1027.9984309369,0
+DAC.US,D,20171226,000000,20.1653,20.3927,19.0773,19.7336,4406.4455356241,0
+DAC.US,D,20171227,000000,19.7336,20.3927,18.5508,19.7336,2570.5126594683,0
+DAC.US,D,20171228,000000,19.7336,20.3927,18.4192,19.0773,6253.7432185539,0
+DAC.US,D,20171229,000000,19.7336,19.7336,19.0773,19.0773,4693.6651977351,0
+DAC.US,D,20180102,000000,19.7336,19.7336,19.0773,19.0773,915.38352744733,0
+DAC.US,D,20180103,000000,19.208,20.3927,19.0773,19.7336,1621.0347116985,0
+DAC.US,D,20180104,000000,20.3927,20.3927,19.7336,20.3927,4677.1345696998,0
+DAC.US,D,20180105,000000,21.0499,21.0499,19.7336,21.0499,1904.1217168007,0
+DAC.US,D,20180108,000000,21.0499,21.0499,19.7336,20.3927,3117.056548881,0
+DAC.US,D,20180109,000000,20.3927,21.0499,19.0773,19.0773,3182.1458967695,0
+DAC.US,D,20180110,000000,19.0773,19.7336,18.4192,19.0773,3518.957442986,0
+DAC.US,D,20180111,000000,19.0773,20.3927,18.4192,19.7336,5577.0206333642,0
+DAC.US,D,20180112,000000,20.3927,20.3927,18.4192,19.7336,14596.544555052,0
+DAC.US,D,20180116,000000,19.7336,20.0635,19.0773,19.0773,3665.6667667981,0
+DAC.US,D,20180117,000000,19.0773,19.7336,18.6892,18.7482,2890.7935776497,0
+DAC.US,D,20180118,000000,19.0773,19.7336,18.4192,18.4192,3392.9114042179,0
+DAC.US,D,20180119,000000,19.7336,19.7336,19.0773,19.0773,1374.1084554232,0
+DAC.US,D,20180122,000000,19.0773,19.7336,19.0773,19.7336,3064.3651720189,0
+DAC.US,D,20180123,000000,19.7336,19.7336,17.7619,19.0773,24013.836713835,0
+DAC.US,D,20180124,000000,19.0773,19.7336,18.4192,18.4192,5684.4697155928,0
+DAC.US,D,20180125,000000,19.7336,19.7336,17.7619,18.4192,4627.5426855943,0
+DAC.US,D,20180126,000000,18.4192,19.0773,18.4192,19.0773,1164.376112227,0
+DAC.US,D,20180129,000000,18.4192,19.0773,18.4192,18.4192,2496.1248333101,0
+DAC.US,D,20180130,000000,19.0773,19.0773,17.7619,18.0901,4634.7748353598,0
+DAC.US,D,20180131,000000,17.7619,18.4192,17.1037,17.1037,9540.2387047953,0
+DAC.US,D,20180201,000000,17.1037,18.4192,17.1037,17.7619,2076.6601469178,0
+DAC.US,D,20180202,000000,17.7619,18.4192,17.1037,18.0901,3393.9445684701,0
+DAC.US,D,20180205,000000,18.4192,18.4192,16.4456,16.4456,8350.0334862633,0
+DAC.US,D,20180206,000000,17.7619,17.7619,16.4456,17.1037,2524.0202681194,0
+DAC.US,D,20180207,000000,17.1037,17.7619,16.4456,17.7619,5711.3319861499,0
+DAC.US,D,20180208,000000,17.7619,17.7619,17.1037,17.1037,1079.6566435468,0
+DAC.US,D,20180209,000000,17.7619,17.7619,17.1037,17.1037,2086.9917894398,0
+DAC.US,D,20180212,000000,17.7619,17.7619,17.1037,17.1037,6603.985900049,0
+DAC.US,D,20180213,000000,18.4192,18.4192,17.1037,17.7619,4974.6858743328,0
+DAC.US,D,20180214,000000,17.7619,18.4192,17.1037,17.7619,2593.2422730167,0
+DAC.US,D,20180215,000000,17.7619,18.4192,17.1037,17.7619,3402.2098824877,0
+DAC.US,D,20180216,000000,17.7619,18.4192,17.1037,17.7619,2561.2141811986,0
+DAC.US,D,20180220,000000,17.7619,18.4192,17.7619,18.0901,1382.3737694407,0
+DAC.US,D,20180221,000000,17.1037,18.4192,17.1037,17.7619,1322.4502428133,0
+DAC.US,D,20180222,000000,17.7619,18.4192,17.7619,17.7619,2943.4849545118,0
+DAC.US,D,20180223,000000,17.7619,18.4192,17.1037,17.7619,3617.1080469448,0
+DAC.US,D,20180226,000000,18.4192,18.4192,17.1037,17.1037,1935.1166443666,0
+DAC.US,D,20180227,000000,17.1037,17.7619,17.1037,17.1037,484.55403428081,0
+DAC.US,D,20180228,000000,17.1037,17.7619,17.1037,17.1037,4668.8692556823,0
+DAC.US,D,20180301,000000,17.7619,17.7619,16.4456,17.1037,2131.4178522843,0
+DAC.US,D,20180302,000000,17.7619,17.7619,17.1037,17.1037,916.41669169953,0
+DAC.US,D,20180305,000000,17.1037,17.7619,16.4456,17.1037,5041.8415507257,0
+DAC.US,D,20180306,000000,17.1037,17.1037,16.4456,16.4456,1242.896595394,0
+DAC.US,D,20180307,000000,17.1037,17.1037,16.4456,17.1037,2978.6125390865,0
+DAC.US,D,20180308,000000,17.1037,17.1037,16.4456,16.4456,5998.5516482609,0
+DAC.US,D,20180309,000000,17.1037,17.1037,16.4456,16.4456,279.98751234563,0
+DAC.US,D,20180312,000000,17.1037,17.1037,16.4456,17.1037,1924.7850018447,0
+DAC.US,D,20180313,000000,16.4456,17.1037,16.4456,16.4456,2140.7163305541,0
+DAC.US,D,20180314,000000,17.1037,17.1037,16.4456,16.7738,535.17908263851,0
+DAC.US,D,20180315,000000,16.4456,17.1037,16.4456,16.4456,2249.1985770349,0
+DAC.US,D,20180316,000000,16.4456,17.1037,16.4456,17.1037,924.68200571712,0
+DAC.US,D,20180319,000000,17.1037,17.1037,16.4456,16.4456,919.51618445612,0
+DAC.US,D,20180320,000000,17.1037,17.1037,16.4456,16.4456,2384.5430940727,0
+DAC.US,D,20180321,000000,16.4456,17.1037,16.4456,17.1037,1670.626595804,0
+DAC.US,D,20180322,000000,17.1037,17.1037,16.4456,16.7738,1350.3456776227,0
+DAC.US,D,20180323,000000,17.1037,17.1037,16.4456,16.4456,1469.1595666254,0
+DAC.US,D,20180326,000000,17.1037,17.1037,16.4456,16.7738,1670.626595804,0
+DAC.US,D,20180327,000000,17.1037,17.1037,16.4456,16.4456,2586.0101232514,0
+DAC.US,D,20180328,000000,16.4456,17.1037,16.4456,16.4456,1902.0553882963,0
+DAC.US,D,20180329,000000,16.4456,17.1037,16.3139,16.4456,4818.678072251,0
+DAC.US,D,20180402,000000,16.4456,17.1037,16.4456,17.1037,1421.6340110243,0
+DAC.US,D,20180403,000000,17.1037,17.1037,15.1293,15.7874,9571.2336323612,0
+DAC.US,D,20180404,000000,15.1293,15.7874,13.8139,14.472,5883.870416267,0
+DAC.US,D,20180405,000000,15.1293,15.1293,14.472,14.472,2158.2801228414,0
+DAC.US,D,20180406,000000,15.1293,15.1293,13.8139,15.1293,2067.361668648,0
+DAC.US,D,20180409,000000,15.1293,15.1293,13.8139,13.8139,5427.2118167955,0
+DAC.US,D,20180410,000000,14.472,15.1293,13.8139,14.1429,3216.240317092,0
+DAC.US,D,20180411,000000,15.1293,15.1293,14.472,15.1293,1525.9836004962,0
+DAC.US,D,20180412,000000,14.472,15.7874,13.8139,14.472,3221.406138353,0
+DAC.US,D,20180413,000000,15.1293,15.1293,14.472,15.1293,1143.7128271831,0
+DAC.US,D,20180416,000000,15.1293,15.1293,13.8139,13.8139,2382.4767655683,0
+DAC.US,D,20180417,000000,13.8139,14.472,13.8139,13.8139,5412.7475172648,0
+DAC.US,D,20180418,000000,14.2707,15.1293,13.8139,14.9259,4536.624231401,0
+DAC.US,D,20180419,000000,15.1293,15.1293,14.472,15.1293,1188.1388900276,0
+DAC.US,D,20180420,000000,15.1293,15.1293,14.472,14.8011,1705.7541803787,0
+DAC.US,D,20180423,000000,15.1293,15.1293,14.472,15.1293,1470.1927308776,0
+DAC.US,D,20180424,000000,15.1293,15.1293,13.8139,14.472,2743.0510895854,0
+DAC.US,D,20180425,000000,14.472,15.1293,14.472,15.1293,1765.6777070062,0
+DAC.US,D,20180426,000000,15.1293,15.3925,14.472,14.472,3223.4724668574,0
+DAC.US,D,20180427,000000,14.472,15.1293,14.3405,15.1293,1093.0877788254,0
+DAC.US,D,20180430,000000,15.1293,15.1293,13.8139,14.472,1671.6597600562,0
+DAC.US,D,20180501,000000,15.1293,15.1293,14.472,15.1293,5474.7373723966,0
+DAC.US,D,20180502,000000,15.1293,15.7874,14.472,15.7874,2778.1786741601,0
+DAC.US,D,20180503,000000,15.1293,15.7874,15.1293,15.7874,1073.4576580336,0
+DAC.US,D,20180504,000000,15.1293,15.7874,15.1293,15.7874,1439.1978033117,0
+DAC.US,D,20180507,000000,15.7874,15.7874,14.472,15.1293,3674.9652450679,0
+DAC.US,D,20180508,000000,15.1293,17.1037,14.472,17.1037,8102.0740657358,0
+DAC.US,D,20180509,000000,17.1037,17.1037,16.4456,16.4456,2021.9024415513,0
+DAC.US,D,20180510,000000,17.1037,17.1037,16.4456,16.4456,1498.088165687,0
+DAC.US,D,20180511,000000,17.1037,17.1037,16.4456,17.1037,807.93444521875,0
+DAC.US,D,20180514,000000,17.1037,17.1037,16.4456,16.4456,572.37299571763,0
+DAC.US,D,20180515,000000,16.4456,17.1037,16.4456,17.1037,1432.9988177985,0
+DAC.US,D,20180516,000000,16.4456,17.1037,16.4456,16.4456,1646.8638180035,0
+DAC.US,D,20180517,000000,16.4456,17.1037,16.4456,16.7738,3869.2001244811,0
+DAC.US,D,20180518,000000,17.1037,17.1037,16.4456,17.1037,2127.2851952755,0
+DAC.US,D,20180521,000000,17.1037,17.1037,16.4456,16.4456,2527.1197608761,0
+DAC.US,D,20180522,000000,17.1037,17.1037,16.4456,16.4456,656.05930014566,0
+DAC.US,D,20180523,000000,17.1037,17.1037,16.4456,16.4456,427.73000040992,0
+DAC.US,D,20180524,000000,16.4456,17.1037,16.4456,17.1037,2377.3109443073,0
+DAC.US,D,20180525,000000,17.1037,17.1037,16.4456,16.7738,728.38079779951,0
+DAC.US,D,20180529,000000,16.4456,17.1037,16.4456,16.7738,587.8704595006,0
+DAC.US,D,20180530,000000,16.4456,18.4192,16.4456,17.7619,7878.9105872611,0
+DAC.US,D,20180531,000000,18.4192,19.0773,17.7619,19.0773,2750.2832393508,0
+DAC.US,D,20180601,000000,19.0773,19.7336,18.4192,18.606,6971.7923738314,0
+DAC.US,D,20180604,000000,18.4192,19.0773,18.4192,18.4192,2321.5200746886,0
+DAC.US,D,20180605,000000,18.4192,18.8905,17.1037,17.7619,1643.7643252468,0
+DAC.US,D,20180606,000000,17.7619,18.093,16.4456,17.7619,5563.5894980856,0
+DAC.US,D,20180607,000000,17.1037,17.7619,16.4456,17.1037,4970.5532173241,0
+DAC.US,D,20180608,000000,17.7619,17.7619,17.1037,17.4309,2047.7315478562,0
+DAC.US,D,20180611,000000,17.1037,17.7619,16.4456,17.1037,3596.4447619009,0
+DAC.US,D,20180612,000000,17.1037,17.7619,17.1037,17.7619,2343.2165239849,0
+DAC.US,D,20180613,000000,17.7619,17.7619,17.1037,17.7619,2083.8922966831,0
+DAC.US,D,20180614,000000,17.7619,17.7619,17.1037,17.1037,949.47794776986,0
+DAC.US,D,20180615,000000,17.1037,17.7619,16.4456,17.7619,3802.0444480882,0
+DAC.US,D,20180618,000000,17.7619,17.7619,16.4456,16.4456,3432.1716458014,0
+DAC.US,D,20180619,000000,17.1037,17.1037,15.7874,16.4456,4650.2722991427,0
+DAC.US,D,20180620,000000,18.4192,21.0499,17.1037,19.7336,57941.917591762,0
+DAC.US,D,20180621,000000,20.3927,21.707,19.7336,21.707,18939.967071292,0
+DAC.US,D,20180622,000000,22.3662,24.0107,21.707,21.707,17891.305355311,0
+DAC.US,D,20180625,000000,21.707,21.707,19.7336,20.3927,8575.2632932425,0
+DAC.US,D,20180626,000000,20.3927,24.997,19.7336,23.6817,27793.151548376,0
+DAC.US,D,20180627,000000,28.2869,28.2869,21.6433,23.6817,44686.420236063,0
+DAC.US,D,20180628,000000,23.6817,25.6542,19.7336,20.3927,25465.432488174,0
+DAC.US,D,20180629,000000,21.0499,24.997,21.0499,24.997,23587.139877678,0
+DAC.US,D,20180702,000000,26.9705,30.2595,26.3133,28.9441,39866.70899956,0
+DAC.US,D,20180703,000000,30.2595,30.2595,26.9705,29.6023,18668.244872963,0
+DAC.US,D,20180705,000000,29.6023,32.7595,28.2869,31.5749,24446.732535506,0
+DAC.US,D,20180706,000000,32.233,32.233,26.9705,31.5749,42107.642262577,0
+DAC.US,D,20180709,000000,32.233,32.8912,31.5749,32.8912,19741.702530997,0
+DAC.US,D,20180710,000000,31.5749,32.233,27.6277,31.5749,23719.384901959,0
+DAC.US,D,20180711,000000,29.6023,30.2595,28.9441,29.6023,15278.432961503,0
+DAC.US,D,20180712,000000,29.6023,30.2595,28.9441,30.2595,8447.1509259699,0
+DAC.US,D,20180713,000000,29.6023,30.2595,26.3133,26.6425,14677.131366724,0
+DAC.US,D,20180716,000000,26.3133,28.2869,23.0233,23.0233,39430.713685133,0
+DAC.US,D,20180717,000000,23.0233,23.6817,21.707,23.6817,12329.782185729,0
+DAC.US,D,20180718,000000,23.0233,23.6817,21.707,22.3662,11051.75800576,0
+DAC.US,D,20180719,000000,21.707,23.6817,21.707,23.0233,9478.2488496634,0
+DAC.US,D,20180720,000000,22.3662,23.0233,21.707,22.3662,6340.5290157384,0
+DAC.US,D,20180723,000000,21.707,23.0233,21.0499,23.0233,19898.743497331,0
+DAC.US,D,20180724,000000,23.0233,23.6817,22.3662,22.3662,6420.0826631577,0
+DAC.US,D,20180725,000000,22.3662,23.0233,21.707,22.3662,6397.3530496094,0
+DAC.US,D,20180726,000000,22.3662,23.0233,22.3662,22.3662,6999.6878086408,0
+DAC.US,D,20180727,000000,22.3662,22.3662,21.0499,21.0499,10588.900420776,0
+DAC.US,D,20180730,000000,21.0499,21.707,20.3927,20.3927,17467.70801191,0
+DAC.US,D,20180731,000000,21.0499,21.707,20.3927,21.707,3430.105317297,0
+DAC.US,D,20180801,000000,21.707,21.707,20.3927,21.6433,7092.6725913385,0
+DAC.US,D,20180802,000000,21.0499,21.707,20.3927,21.0499,5397.2500534818,0
+DAC.US,D,20180803,000000,21.0499,23.0233,20.3927,22.3662,8214.6889692254,0
+DAC.US,D,20180806,000000,22.3662,22.3662,21.0499,21.707,6826.1162142714,0
+DAC.US,D,20180807,000000,21.707,22.2346,21.0499,21.0499,2193.4077074161,0
+DAC.US,D,20180808,000000,21.0499,21.707,21.0499,21.707,3232.7709451272,0
+DAC.US,D,20180809,000000,21.0499,21.707,21.0499,21.0499,1859.6956539562,0
+DAC.US,D,20180810,000000,21.0499,22.3662,21.0499,22.3662,3959.0854144223,0
+DAC.US,D,20180813,000000,21.707,21.9481,20.3927,20.3927,13039.56602699,0
+DAC.US,D,20180814,000000,20.3927,21.0499,19.7336,19.7336,7524.5352487573,0
+DAC.US,D,20180815,000000,19.7336,20.3927,19.0773,19.7336,3368.1154621652,0
+DAC.US,D,20180816,000000,19.0773,20.3927,19.0773,19.7336,3899.1618877948,0
+DAC.US,D,20180817,000000,20.3927,20.3927,19.7336,20.3927,2797.8087949518,0
+DAC.US,D,20180820,000000,20.3927,20.8205,19.0773,19.7336,11067.255469544,0
+DAC.US,D,20180821,000000,19.7336,20.3927,19.0773,20.3927,4289.6979751257,0
+DAC.US,D,20180822,000000,20.3927,20.3927,19.7336,20.3927,1469.1595666254,0
+DAC.US,D,20180823,000000,19.7336,20.3927,19.0773,19.7336,4195.6800281756,0
+DAC.US,D,20180824,000000,19.7336,20.3927,19.7336,20.3927,1701.6215233699,0
+DAC.US,D,20180827,000000,20.3927,21.0499,19.7336,21.0499,4966.4205603153,0
+DAC.US,D,20180828,000000,20.3927,21.0499,20.3927,20.3927,1812.1700983551,0
+DAC.US,D,20180829,000000,21.0499,21.707,20.3927,21.0499,3031.3039159487,0
+DAC.US,D,20180830,000000,21.707,22.3662,21.0499,22.3662,7100.9379053561,0
+DAC.US,D,20180831,000000,22.3662,22.3662,20.9182,21.707,4455.0042554773,0
+DAC.US,D,20180904,000000,21.707,21.707,20.3927,21.0499,8431.653462187,0
+DAC.US,D,20180905,000000,20.3927,21.707,20.3927,21.707,10443.224261216,0
+DAC.US,D,20180906,000000,21.707,21.707,21.0499,21.0499,4930.2598114883,0
+DAC.US,D,20180907,000000,21.0499,21.0499,20.3927,21.0499,1795.6394703199,0
+DAC.US,D,20180910,000000,20.3927,21.707,20.3927,20.3927,4147.1213083223,0
+DAC.US,D,20180911,000000,20.3927,21.707,20.3927,21.0499,2593.2422730167,0
+DAC.US,D,20180912,000000,21.0499,21.1166,20.3927,21.0499,1479.4912091474,0
+DAC.US,D,20180913,000000,21.0499,21.0499,20.0635,20.3927,4845.5403428081,0
+DAC.US,D,20180914,000000,20.3927,21.0499,19.0773,19.7336,6750.695223861,0
+DAC.US,D,20180917,000000,19.7336,20.3927,19.0773,19.7336,1218.1006533413,0
+DAC.US,D,20180918,000000,20.3927,20.3927,19.7336,20.3927,1108.5852426083,0
+DAC.US,D,20180919,000000,20.3927,21.0499,19.0773,20.3927,5057.3390145087,0
+DAC.US,D,20180920,000000,21.0499,21.0499,20.3927,21.0499,2197.5403644249,0
+DAC.US,D,20180921,000000,20.3927,21.0499,19.7336,20.3927,13973.546510976,0
+DAC.US,D,20180924,000000,21.0499,21.707,19.7336,21.707,12812.269891506,0
+DAC.US,D,20180925,000000,20.3927,21.0499,19.208,20.3927,26280.599083158,0
+DAC.US,D,20180926,000000,20.3927,20.3927,15.7874,16.4456,68056.595620779,0
+DAC.US,D,20180927,000000,16.4456,17.1037,15.7874,16.4456,12052.894166141,0
+DAC.US,D,20180928,000000,15.7874,16.4456,15.7874,15.7874,5562.5563338334,0
+DAC.US,D,20181001,000000,15.7874,16.4456,15.7874,16.0507,6683.5395474682,0
+DAC.US,D,20181002,000000,16.2733,16.3139,15.2608,15.3925,7229.0502726287,0
+DAC.US,D,20181003,000000,15.3925,15.6558,13.8139,15.5242,10076.450951686,0
+DAC.US,D,20181004,000000,15.5242,15.6558,14.8669,14.9976,3303.0261142767,0
+DAC.US,D,20181005,000000,15.2608,15.5242,14.472,15.1293,5623.5130247131,0
+DAC.US,D,20181008,000000,14.8669,14.9976,14.472,14.6037,2544.6835531634,0
+DAC.US,D,20181009,000000,14.6037,14.7353,14.472,14.472,3200.7428533091,0
+DAC.US,D,20181010,000000,14.472,14.9947,14.0772,14.472,6890.1723979077,0
+DAC.US,D,20181011,000000,14.472,14.7353,13.9465,14.0772,3958.0522501701,0
+DAC.US,D,20181012,000000,14.3405,14.3405,13.9465,13.9465,4640.9738208729,0
+DAC.US,D,20181015,000000,14.0772,14.9976,13.9726,14.3405,5287.7346427488,0
+DAC.US,D,20181016,000000,14.3405,14.7353,14.2087,14.3405,2278.1271760963,0
+DAC.US,D,20181017,000000,14.7353,15.7874,14.473,15.7874,5409.6480245081,0
+DAC.US,D,20181018,000000,15.3925,15.4495,14.472,15.1293,4551.0885309317,0
+DAC.US,D,20181019,000000,15.1293,15.1293,14.0772,14.6037,3598.5110904052,0
+DAC.US,D,20181022,000000,14.6037,16.9721,14.3405,15.1293,25872.49920354,0
+DAC.US,D,20181023,000000,14.8524,15.3925,13.9465,15.2608,9224.0904436228,0
+DAC.US,D,20181024,000000,14.9976,14.9976,14.2087,14.2087,5434.4439665609,0
+DAC.US,D,20181025,000000,14.3405,15.6558,14.0772,14.2087,4252.5040620465,0
+DAC.US,D,20181026,000000,14.0772,14.413,13.8139,14.0772,4930.2598114883,0
+DAC.US,D,20181029,000000,14.3405,14.7818,13.4199,13.6822,5723.7299571763,0
+DAC.US,D,20181030,000000,14.1255,14.1255,13.2884,13.4199,3075.7299787932,0
+DAC.US,D,20181031,000000,13.4451,13.8139,13.2884,13.6822,3754.5188924872,0
+DAC.US,D,20181101,000000,13.8139,15.0644,13.4199,14.2087,13937.38576215,0
+DAC.US,D,20181102,000000,14.2087,14.3405,13.4199,14.0772,4428.1419849202,0
+DAC.US,D,20181105,000000,14.3405,14.6037,13.8139,14.6037,1758.4455572408,0
+DAC.US,D,20181106,000000,14.472,14.472,13.8139,13.8139,3077.7963072975,0
+DAC.US,D,20181107,000000,14.472,14.7353,13.8139,14.7353,2025.0019343078,0
+DAC.US,D,20181108,000000,14.3405,14.3405,13.8139,13.9465,3215.2071528399,0
+DAC.US,D,20181109,000000,13.8139,15.1293,13.8139,15.1293,5973.7557062082,0
+DAC.US,D,20181112,000000,15.1293,15.1293,13.2884,13.6918,6343.6285084951,0
+DAC.US,D,20181113,000000,13.8139,14.2087,13.6822,13.9465,1044.5290589721,0
+DAC.US,D,20181114,000000,13.9068,14.1042,13.5516,14.0772,3203.8423460656,0
+DAC.US,D,20181115,000000,14.472,15.1293,14.0772,14.7353,5617.3140391999,0
+DAC.US,D,20181116,000000,14.8669,15.6558,14.7353,15.1293,8029.752568082,0
+DAC.US,D,20181119,000000,15.1293,15.4495,14.3405,14.3405,5195.7830243032,0
+DAC.US,D,20181120,000000,14.3405,14.5436,13.8139,13.8139,3594.3784333964,0
+DAC.US,D,20181121,000000,14.6037,14.7353,13.8139,14.7353,10683.951531978,0
+DAC.US,D,20181123,000000,14.7353,14.7353,13.8139,14.3405,1281.1236727254,0
+DAC.US,D,20181126,000000,14.472,14.8669,14.2087,14.6037,1933.0503158623,0
+DAC.US,D,20181127,000000,14.6627,14.6627,13.8139,14.1488,1493.9555086782,0
+DAC.US,D,20181128,000000,14.6037,14.7353,13.8139,14.472,2499.2243260667,0
+DAC.US,D,20181129,000000,14.472,14.7353,14.2087,14.472,1856.5961611996,0
+DAC.US,D,20181130,000000,14.8669,14.8669,13.5516,13.9465,4600.6804150372,0
+DAC.US,D,20181203,000000,14.3405,14.3405,13.5516,13.9465,2313.254760671,0
+DAC.US,D,20181204,000000,13.9465,14.1429,13.5516,13.6822,4819.7112365032,0
+DAC.US,D,20181206,000000,13.4199,13.8139,13.1567,13.1567,6974.891866588,0
+DAC.US,D,20181207,000000,13.3541,13.4199,12.7618,12.7618,5496.4338216928,0
+DAC.US,D,20181210,000000,13.2884,13.2884,10.7892,11.0525,6931.4989679957,0
+DAC.US,D,20181211,000000,11.0525,12.3658,11.0525,11.1831,9808.8614103667,0
+DAC.US,D,20181212,000000,11.7096,12.1036,11.3147,11.578,2867.0307998491,0
+DAC.US,D,20181213,000000,11.578,12.1036,11.0525,11.5044,3944.6211148915,0
+DAC.US,D,20181214,000000,11.5171,11.578,10.8665,11.3187,6021.2812618093,0
+DAC.US,D,20181217,000000,11.4464,11.8413,11.1831,11.1831,3826.840390141,0
+DAC.US,D,20181218,000000,11.4464,11.7096,10.2617,10.9586,13090.191075348,0
+DAC.US,D,20181219,000000,11.1831,11.4464,10.525,11.3147,2567.4131667118,0
+DAC.US,D,20181220,000000,11.4464,11.551,10.2617,11.0525,9049.4856850013,0
+DAC.US,D,20181221,000000,11.3147,11.551,10.525,10.9237,6409.7510206357,0
+DAC.US,D,20181224,000000,10.525,11.2877,10.2617,11.0253,3538.5875637778,0
+DAC.US,D,20181226,000000,10.525,10.7892,7.41364,8.06483,17574.123929886,0
+DAC.US,D,20181227,000000,7.89391,9.34024,7.4991,9.20764,11423.697136552,0
+DAC.US,D,20181228,000000,8.66348,9.69255,8.55159,9.1213,19305.70721657,0
+DAC.US,D,20181231,000000,9.1213,9.86674,8.82929,9.86674,10281.017473621,0
+DAC.US,D,20190102,000000,9.86674,11.578,9.86674,11.1231,6034.7123970879,0
+DAC.US,D,20190103,000000,11.6786,11.6786,10.525,11.4319,4395.0807288498,0
+DAC.US,D,20190104,000000,11.8413,12.0959,11.1831,11.9565,4022.1084338064,0
+DAC.US,D,20190107,000000,11.9728,12.6302,11.7096,11.9728,3590.2457763877,0
+DAC.US,D,20190108,000000,12.1036,12.6302,11.9797,12.3591,2664.5306064183,0
+DAC.US,D,20190109,000000,12.333,13.1334,12.333,12.8344,3403.2430467399,0
+DAC.US,D,20190110,000000,12.4985,13.1567,12.1036,12.4985,1145.7791556875,0
+DAC.US,D,20190111,000000,12.4985,13.0231,11.4455,12.6707,2567.4131667118,0
+DAC.US,D,20190114,000000,12.3668,12.8894,12.1036,12.3668,793.47014568798,0
+DAC.US,D,20190115,000000,12.3668,12.8934,11.1831,11.578,2047.7315478562,0
+DAC.US,D,20190116,000000,11.308,11.8413,10.794,11.8413,2396.9410650991,0
+DAC.US,D,20190117,000000,11.3147,12.1036,11.3147,11.9255,231.42879249233,0
+DAC.US,D,20190118,000000,11.7096,12.1655,11.1831,11.9923,1811.1369341029,0
+DAC.US,D,20190122,000000,11.8413,11.8413,11.4464,11.5722,4304.1622746564,0
+DAC.US,D,20190123,000000,11.578,12.1036,11.3157,11.578,880.2559428726,0
+DAC.US,D,20190124,000000,11.4899,12.269,11.1831,11.2064,2572.5789879728,0
+DAC.US,D,20190125,000000,11.1831,11.7754,10.9208,11.095,4369.2516225449,0
+DAC.US,D,20190128,000000,11.2392,11.6303,10.5259,10.949,3645.0034817542,0
+DAC.US,D,20190129,000000,11.3147,11.3147,11.1831,11.1831,1834.8997119035,0
+DAC.US,D,20190130,000000,10.7892,11.6303,10.7892,11.2392,2862.8981428404,0
+DAC.US,D,20190131,000000,11.6264,12.3668,10.8405,11.8413,1522.8841077397,0
+DAC.US,D,20190201,000000,12.3658,12.3658,11.5771,11.6312,2111.7877314925,0
+DAC.US,D,20190204,000000,11.578,12.3668,11.3147,12.1239,1176.7740832534,0
+DAC.US,D,20190205,000000,11.8413,12.3668,11.4832,12.3668,3437.3374670624,0
+DAC.US,D,20190206,000000,12.1608,12.4985,11.6371,12.4985,417.39835788795,0
+DAC.US,D,20190207,000000,11.8423,12.4985,11.578,11.578,3035.4365729574,0
+DAC.US,D,20190208,000000,11.1831,11.1831,10.8665,10.8675,3926.0241583519,0
+DAC.US,D,20190211,000000,10.9208,11.6264,10.9208,11.0525,3634.6718392322,0
+DAC.US,D,20190212,000000,11.3137,11.7096,11.0525,11.7096,1774.976185276,0
+DAC.US,D,20190213,000000,10.946,11.761,10.9208,11.0535,1325.5497355699,0
+DAC.US,D,20190214,000000,10.9208,11.4357,10.9208,11.1831,6785.8228084357,0
+DAC.US,D,20190215,000000,10.975,11.6729,10.8665,10.9208,6776.5243301659,0
+DAC.US,D,20190219,000000,11.578,11.578,10.9266,11.1831,2452.7319347178,0
+DAC.US,D,20190220,000000,11.578,11.761,11.1831,11.2712,2750.2832393508,0
+DAC.US,D,20190221,000000,11.4464,11.5044,10.9208,11.1754,7587.5582681413,0
+DAC.US,D,20190222,000000,12.1036,12.1036,11.0525,11.7551,23856.795747501,0
+DAC.US,D,20190225,000000,11.8413,12.4994,11.8413,12.4994,21095.147701376,0
+DAC.US,D,20190226,000000,12.7618,12.9427,12.2362,12.8276,5590.4517686428,0
+DAC.US,D,20190227,000000,12.9457,13.2884,12.4985,13.2884,15676.201198599,0
+DAC.US,D,20190228,000000,13.4199,14.472,13.2884,14.472,20352.302604046,0
+DAC.US,D,20190301,000000,14.472,14.472,13.4199,13.5516,7079.24145606,0
+DAC.US,D,20190304,000000,13.6822,13.6822,12.7434,12.8412,8648.6179551486,0
+DAC.US,D,20190305,000000,13.0241,13.2777,12.5382,12.6262,4805.2469369724,0
+DAC.US,D,20190306,000000,12.604,12.8614,11.578,12.3658,5878.704595006,0
+DAC.US,D,20190307,000000,12.3668,12.3668,11.1831,11.9758,8301.4747664101,0
+DAC.US,D,20190308,000000,11.578,12.8102,11.1831,12.0368,3604.7100759184,0
+DAC.US,D,20190311,000000,12.4985,12.7849,12.2353,12.722,3667.7330953025,0
+DAC.US,D,20190312,000000,12.8005,12.8005,12.3805,12.6098,3168.7147614909,0
+DAC.US,D,20190313,000000,12.3668,12.4985,11.9323,12.3698,2859.7986500838,0
+DAC.US,D,20190314,000000,12.2353,12.4985,12.0833,12.0881,4011.7767912844,0
+DAC.US,D,20190315,000000,12.1036,12.6302,11.9728,12.0126,940.17946950008,0
+DAC.US,D,20190318,000000,11.8413,12.4985,11.7096,11.7435,4367.1852940405,0
+DAC.US,D,20190319,000000,12.1239,12.2353,11.7338,12.1036,1307.9859432825,0
+DAC.US,D,20190320,000000,12.1036,12.2353,11.7096,12.0669,1446.429953077,0
+DAC.US,D,20190321,000000,12.1036,12.1694,11.7096,11.9294,1220.1669818458,0
+DAC.US,D,20190322,000000,11.7677,12.1036,11.4706,11.578,3253.4342301711,0
+DAC.US,D,20190325,000000,11.6139,11.6139,11.1831,11.1831,2532.2855821371,0
+DAC.US,D,20190326,000000,11.6139,12.2353,11.1831,11.2345,2390.7420795859,0
+DAC.US,D,20190327,000000,11.7096,11.9535,11.4464,11.7774,2643.8673213744,0
+DAC.US,D,20190328,000000,11.9535,12.301,11.1831,11.578,4567.6191589669,0
+DAC.US,D,20190329,000000,11.2412,11.8239,11.2267,11.6361,2698.6250267409,0
+DAC.US,D,20190401,000000,11.4319,11.8006,11.3177,11.4967,2120.05304551,0
+DAC.US,D,20190402,000000,11.6689,11.6689,11.3187,11.3797,1801.8384558331,0
+DAC.US,D,20190403,000000,11.3583,11.578,11.3147,11.3205,3061.2656792624,0
+DAC.US,D,20190404,000000,11.3147,11.579,11.3147,11.4473,1120.9832136348,0
+DAC.US,D,20190405,000000,11.1831,11.3719,11.0525,11.2479,5127.5941836581,0
+DAC.US,D,20190408,000000,11.367,13.0908,11.3147,12.8934,20044.419656891,0
+DAC.US,D,20190409,000000,13.1567,13.2884,12.696,13.0241,8340.7350079936,0
+DAC.US,D,20190410,000000,12.8412,13.1567,12.697,12.7618,6020.2480975571,0
+DAC.US,D,20190411,000000,12.7752,13.0125,12.5575,12.6727,4001.4451487625,0
+DAC.US,D,20190412,000000,12.7618,12.7618,12.1694,12.3156,4335.1572022223,0
+DAC.US,D,20190415,000000,12.2023,12.2353,11.8413,12.0088,3058.1661865058,0
+DAC.US,D,20190416,000000,12.1036,12.4985,11.8413,12.3253,2428.9691569173,0
+DAC.US,D,20190417,000000,12.4976,12.4985,11.8626,12.1046,2370.078794542,0
+DAC.US,D,20190418,000000,12.1635,12.4317,11.9728,12.1036,1973.343721698,0
+DAC.US,D,20190422,000000,11.8626,11.9728,11.8413,11.9129,4539.7237241575,0
+DAC.US,D,20190423,000000,11.8413,11.8413,11.2479,11.3157,8639.3194768788,0
+DAC.US,D,20190424,000000,11.1831,11.2479,10.3933,10.3933,13129.45131693,0
+DAC.US,D,20190425,000000,8.68322,9.9984,8.68322,9.60351,10382.267570337,0
+DAC.US,D,20190426,000000,9.20861,10.525,9.20861,10.4494,4981.9180240983,0
+DAC.US,D,20190429,000000,10.8182,11.4455,10.5781,10.9208,5569.7884835989,0
+DAC.US,D,20190430,000000,11.578,11.578,10.9208,11.1802,3048.867708236,0
+DAC.US,D,20190501,000000,11.1802,11.6303,11.1802,11.2479,5670.005416062,0
+DAC.US,D,20190502,000000,11.1831,11.578,9.19448,10.2345,32632.49290567,0
+DAC.US,D,20190503,000000,9.9984,10.5056,9.7545,10.3933,10611.630034324,0
+DAC.US,D,20190506,000000,10.3469,10.3469,10.0554,10.1968,7688.8083648567,0
+DAC.US,D,20190507,000000,10.1116,10.1116,9.58415,9.58415,4291.76430363,0
+DAC.US,D,20190508,000000,9.67997,9.86576,9.67997,9.7922,6428.3479771753,0
+DAC.US,D,20190509,000000,9.69836,9.77384,9.65191,9.77384,5116.229376884,0
+DAC.US,D,20190510,000000,10.1019,10.1871,9.89092,10.0554,1156.1107982095,0
+DAC.US,D,20190513,000000,10.0554,10.3343,9.68965,10.1291,7780.7599833023,0
+DAC.US,D,20190514,000000,10.2345,10.3382,9.89586,10.1213,9921.4763138563,0
+DAC.US,D,20190515,000000,10.1484,10.6091,10.1484,10.6091,4136.7896658004,0
+DAC.US,D,20190516,000000,10.525,12.451,10.525,12.2546,18919.303786247,0
+DAC.US,D,20190517,000000,12.301,12.9592,12.2643,12.7057,20099.177362258,0
+DAC.US,D,20190520,000000,12.6863,13.0154,12.5043,13.0154,7402.6218669979,0
+DAC.US,D,20190521,000000,13.2225,13.2225,12.8402,13.0163,7492.5071569391,0
+DAC.US,D,20190522,000000,12.9495,13.0831,12.7812,12.7985,4667.83609143,0
+DAC.US,D,20190523,000000,12.2943,12.3378,11.5035,11.5035,2993.0768386173,0
+DAC.US,D,20190524,000000,12.1326,12.1326,11.6332,11.6332,2622.1708720783,0
+DAC.US,D,20190528,000000,12.0011,12.0011,11.6051,11.6709,5765.0565272642,0
+DAC.US,D,20190529,000000,11.7291,11.8878,11.3032,11.7929,5253.6402224263,0
+DAC.US,D,20190531,000000,11.4842,11.5209,11.3797,11.3797,1030.0647594413,0
+DAC.US,D,20190603,000000,11.5887,11.5887,11.1831,11.5394,858.55949357645,0
+DAC.US,D,20190604,000000,11.7194,11.7484,11.5587,11.5587,4173.9835788795,0
+DAC.US,D,20190605,000000,11.2392,11.2392,10.2994,10.6663,6713.5013107819,0
+DAC.US,D,20190606,000000,10.5559,10.5559,10.3469,10.3613,1720.2184799095,0
+DAC.US,D,20190607,000000,10.525,10.5908,10.3469,10.3469,5353.8571548895,0
+DAC.US,D,20190610,000000,10.585,10.585,9.68965,9.8387,8692.0108537409,0
+DAC.US,D,20190611,000000,9.91421,10.2511,9.91421,9.94323,4270.0678543339,0
+DAC.US,D,20190612,000000,9.85805,9.85805,9.64222,9.64222,3789.6464770619,0
+DAC.US,D,20190613,000000,9.59479,9.77384,9.59479,9.74482,2138.6500020496,0
+DAC.US,D,20190614,000000,9.5493,9.76612,9.5493,9.63254,2887.6940848931,0
+DAC.US,D,20190617,000000,9.64222,9.64222,9.17241,9.17241,5867.3397882318,0
+DAC.US,D,20190618,000000,9.18877,9.18877,7.99728,8.00657,9939.0401061438,0
+DAC.US,D,20190619,000000,7.9878,8.40834,7.68716,8.15688,12841.198490568,0
+DAC.US,D,20190620,000000,8.2228,8.69262,8.2228,8.2228,13429.068950068,0
+DAC.US,D,20190621,000000,8.17585,8.51404,8.17585,8.17585,11174.704551773,0
+DAC.US,D,20190624,000000,8.2228,8.2228,7.14203,7.37704,11833.863344674,0
+DAC.US,D,20190625,000000,7.37704,7.60246,7.37704,7.55669,11421.630808048,0
+DAC.US,D,20190626,000000,7.60246,8.26026,7.28297,7.61195,54824.861042881,0
+DAC.US,D,20190627,000000,7.50956,7.60246,7.30184,7.34878,4708.1294972657,0
+DAC.US,D,20190628,000000,7.42399,7.77176,7.42399,7.60246,18466.777843785,0
+DAC.US,D,20190701,000000,7.75289,7.9182,7.61321,7.8186,6901.5372046819,0
+DAC.US,D,20190702,000000,8.05119,8.51404,7.89391,8.467,18605.22185358,0
+DAC.US,D,20190703,000000,8.55159,8.69319,8.10056,8.19453,7956.397906176,0
+DAC.US,D,20190705,000000,8.26964,8.43893,8.19453,8.28852,9167.2664097519,0
+DAC.US,D,20190708,000000,8.35434,8.71516,8.35434,8.53291,5208.1809953296,0
+DAC.US,D,20190709,000000,8.59863,9.11549,8.59863,8.80537,10267.586338342,0
+DAC.US,D,20190710,000000,8.83354,9.12517,8.83354,8.83354,5678.2707300797,0
+DAC.US,D,20190711,000000,8.92801,9.106,8.83354,8.83354,11592.10290966,0
+DAC.US,D,20190712,000000,8.75833,8.98395,8.75833,8.83354,5691.7018653582,0
+DAC.US,D,20190715,000000,8.98395,9.08694,8.67384,8.69164,5512.9644497279,0
+DAC.US,D,20190716,000000,8.73607,8.86171,8.71139,8.81477,5348.6913336285,0
+DAC.US,D,20190717,000000,9.02151,9.02151,8.43893,8.43893,8066.9464811611,0
+DAC.US,D,20190718,000000,7.5743,8.44823,7.51788,7.5743,15381.749386722,0
+DAC.US,D,20190719,000000,7.63074,7.99728,7.63074,7.99728,3183.1790610217,0
+DAC.US,D,20190722,000000,8.01595,8.01595,7.6682,7.6682,3940.4884578827,0
+DAC.US,D,20190723,000000,7.79983,8.23219,7.77176,8.09116,5407.5816960038,0
+DAC.US,D,20190724,000000,8.15688,8.40128,7.91259,8.06289,2015.703456038,0
+DAC.US,D,20190725,000000,7.9878,8.26964,7.76227,7.79983,5532.5945705197,0
+DAC.US,D,20190726,000000,7.93775,8.05351,7.8186,8.01595,5657.6074450356,0
+DAC.US,D,20190729,000000,8.03483,8.03483,7.79983,7.79983,4179.1494001405,0
+DAC.US,D,20190731,000000,7.94085,7.9878,7.89468,7.89468,1980.5758714633,0
+DAC.US,D,20190802,000000,7.79983,7.82808,7.09345,7.28297,13809.273394877,0
+DAC.US,D,20190805,000000,7.07303,7.18898,6.73804,6.87896,8374.8294283161,0
+DAC.US,D,20190806,000000,6.9353,7.25751,6.63457,6.86009,10186.999526671,0
+DAC.US,D,20190807,000000,6.8566,6.98234,6.8566,6.86009,2293.6246398794,0
+DAC.US,D,20190808,000000,6.97198,6.97294,6.86009,6.89764,1313.1517645435,0
+DAC.US,D,20190809,000000,6.83193,6.9352,6.67231,6.67231,5267.0713577048,0
+DAC.US,D,20190812,000000,6.67231,6.67231,6.57824,6.64406,9075.3147913063,0
+DAC.US,D,20190813,000000,6.57824,6.66263,6.57824,6.59702,1388.572754954,0
+DAC.US,D,20190814,000000,6.66263,6.66263,6.24925,6.29629,8237.4185827738,0
+DAC.US,D,20190815,000000,6.4559,6.67231,6.4559,6.67231,12480.62416655,0
+DAC.US,D,20190816,000000,6.67231,6.67764,6.41834,6.57824,4768.0530238933,0
+DAC.US,D,20190819,000000,6.64425,6.82264,6.50303,6.80367,6560.5930014566,0
+DAC.US,D,20190820,000000,6.81315,7.10439,6.47487,6.80841,11159.20708799,0
+DAC.US,D,20190821,000000,6.89764,7.02937,6.86009,6.89436,4291.76430363,0
+DAC.US,D,20190822,000000,6.95407,7.14203,6.90093,6.9353,7462.5453936254,0
+DAC.US,D,20190823,000000,7.10777,7.10777,6.86271,6.92077,2381.4436013161,0
+DAC.US,D,20190826,000000,7.03868,7.03868,6.54997,6.54997,6294.0366243896,0
+DAC.US,D,20190827,000000,6.73881,6.75575,6.58763,6.67231,4368.2184582927,0
+DAC.US,D,20190828,000000,6.61579,6.71442,6.54997,6.55936,2766.8138673859,0
+DAC.US,D,20190829,000000,6.66263,6.67231,6.51232,6.57824,5240.2090871477,0
+DAC.US,D,20190830,000000,6.61579,7.04796,6.59605,6.7661,29958.663820982,0
+DAC.US,D,20190903,000000,6.73804,6.94469,6.66748,6.77559,6125.6308512813,0
+DAC.US,D,20190904,000000,6.98718,7.05735,6.62518,6.66263,17294.13641754,0
+DAC.US,D,20190905,000000,6.78498,6.87896,6.62053,6.6816,3214.1739885877,0
+DAC.US,D,20190906,000000,6.79436,6.79436,6.24925,6.38088,18166.127046395,0
+DAC.US,D,20190909,000000,6.48271,6.70029,6.25873,6.287,10632.293319369,0
+DAC.US,D,20190910,000000,6.28051,6.71907,6.25873,6.62518,26663.903020723,0
+DAC.US,D,20190911,000000,6.63457,7.04796,6.63457,6.86938,35540.850275607,0
+DAC.US,D,20190912,000000,6.99173,7.51575,6.99173,7.42399,44868.25714445,0
+DAC.US,D,20190913,000000,7.51788,7.57507,7.28297,7.56492,14407.475496899,0
+DAC.US,D,20190916,000000,7.61195,7.80921,7.55552,7.70584,16480.002986809,0
+DAC.US,D,20190917,000000,7.77176,7.9878,7.42399,7.9878,27542.092635092,0
+DAC.US,D,20190918,000000,7.9878,8.02032,7.54614,7.63189,13682.194191857,0
+DAC.US,D,20190919,000000,7.90319,8.57521,7.6589,7.83747,79298.455848945,0
+DAC.US,D,20190920,000000,8.11933,8.33547,7.83747,8.2228,10076.450951686,0
+DAC.US,D,20190923,000000,8.26964,8.75833,8.26964,8.36362,185037.65124015,0
+DAC.US,D,20190924,000000,8.30729,8.52459,7.58379,7.85616,116247.50900029,0
+DAC.US,D,20190925,000000,7.83747,8.37311,7.83747,8.16627,25276.363430022,0
+DAC.US,D,20190926,000000,8.35434,8.54066,8.19453,8.43893,23258.593645479,0
+DAC.US,D,20190927,000000,8.6269,9.42638,7.70584,7.70584,197523.44122795,0
+DAC.US,D,20190930,000000,8.00657,8.45771,7.84677,8.45771,53377.397925552,0
+DAC.US,D,20191001,000000,8.33547,8.43893,8.11671,8.30729,19970.031830733,0
+DAC.US,D,20191002,000000,8.3826,8.40128,8.08178,8.2228,19323.271008858,0
+DAC.US,D,20191003,000000,8.2228,8.40128,7.9878,8.10994,10002.063125528,0
+DAC.US,D,20191004,000000,8.18514,8.3826,8.18514,8.2979,122061.12424742,0
+DAC.US,D,20191007,000000,8.36362,8.45771,7.82625,8.18514,65805.33071524,0
+DAC.US,D,20191008,000000,8.27923,8.43893,8.12881,8.26964,36068.797208481,0
+DAC.US,D,20191009,000000,8.45771,8.45771,8.26964,8.45771,75816.692319038,0
+DAC.US,D,20191010,000000,8.45771,10.2801,8.33643,9.74482,115249.47233268,0
+DAC.US,D,20191011,000000,10.0554,10.525,10.0554,10.4775,67483.18946081,0
+DAC.US,D,20191014,000000,10.582,11.7387,10.4969,11.3524,33693.552592678,0
+DAC.US,D,20191015,000000,11.277,11.8606,11.1831,11.4842,29338.765269664,0
+DAC.US,D,20191016,000000,11.4842,11.6836,11.1831,11.5684,21555.938957857,0
+DAC.US,D,20191017,000000,11.8413,11.8693,11.4174,11.6516,30008.255705087,0
+DAC.US,D,20191018,000000,11.6158,12.3291,11.4919,11.7271,46701.090527849,0
+DAC.US,D,20191021,000000,11.7291,11.7929,11.5112,11.6516,12054.960494645,0
+DAC.US,D,20191022,000000,11.5394,11.5394,10.4214,11.1163,68358.279582421,0
+DAC.US,D,20191023,000000,11.1163,11.6158,10.6382,11.6158,11623.097837226,0
+DAC.US,D,20191024,000000,11.549,11.549,10.8075,11.3797,24722.587390844,0
+DAC.US,D,20191025,000000,10.9847,11.2673,10.9353,10.9944,17421.215620561,0
+DAC.US,D,20191028,000000,10.9944,11.3621,10.9847,11.2673,10432.892618694,0
+DAC.US,D,20191029,000000,11.2479,11.2479,10.6188,10.6565,25985.114107029,0
+DAC.US,D,20191030,000000,10.6565,10.7892,10.582,10.6565,9153.8352744733,0
+DAC.US,D,20191031,000000,10.4775,10.4775,9.89003,10.0361,19040.184003755,0
+DAC.US,D,20191101,000000,9.69836,10.2801,9.65287,10.1019,36995.545542702,0
+DAC.US,D,20191104,000000,10.2424,11.2382,10.2424,10.9015,37222.841678185,0
+DAC.US,D,20191105,000000,11.37,11.7387,11.2857,11.6419,49537.126400132,0
+DAC.US,D,20191106,000000,11.6071,11.8219,11.2025,11.2857,25502.626401252,0
+DAC.US,D,20191107,000000,11.2857,11.5538,10.7978,11.1734,35885.927135841,0
+DAC.US,D,20191108,000000,11.0892,11.6419,10.5723,10.6382,11496.018634206,0
+DAC.US,D,20191111,000000,10.5908,10.5908,9.19989,10.2065,22852.560094365,0
+DAC.US,D,20191112,000000,10.3836,10.5066,10.1484,10.2801,13018.902741946,0
+DAC.US,D,20191113,000000,10.6846,11.1928,10.3711,10.9663,27533.827321073,0
+DAC.US,D,20191114,000000,11.0892,11.0892,10.2151,10.2424,13044.731848251,0
+DAC.US,D,20191115,000000,10.1019,10.7505,10.1019,10.3382,26656.670870958,0
+DAC.US,D,20191118,000000,9.39831,9.74289,9.28507,9.67997,36743.453465166,0
+DAC.US,D,20191119,000000,9.93257,9.93257,9.37702,9.51156,18913.104800734,0
+DAC.US,D,20191120,000000,9.50188,9.59382,8.65496,8.76782,55222.629279977,0
+DAC.US,D,20191121,000000,8.69262,8.69262,6.82264,7.18898,121456.72315988,0
+DAC.US,D,20191122,000000,5.26248,5.49748,5.0323,5.34717,3035780.6166534,0
+DAC.US,D,20191125,000000,5.50677,5.59146,5.27186,5.3189,778988.28236492,0
+DAC.US,D,20191126,000000,5.43176,5.82637,5.32829,5.70422,967792.85046858,0
+DAC.US,D,20191127,000000,5.83576,5.93923,5.49748,5.88281,949232.05467784,0
+DAC.US,D,20191129,000000,5.92026,6.53129,5.90168,6.53129,382030.04604246,0
+DAC.US,D,20191202,000000,6.57824,6.57824,6.14597,6.2023,481518.59770785,0
+DAC.US,D,20191203,000000,6.31506,6.56876,6.23986,6.34324,850294.17955886,0
+DAC.US,D,20191204,000000,6.34324,6.51232,6.27925,6.3714,265297.98300788,0
+DAC.US,D,20191205,000000,6.3714,6.47487,6.24925,6.43731,239362.46078495,0
+DAC.US,D,20191206,000000,6.47487,6.57824,6.39027,6.4559,243524.04639281,0
+DAC.US,D,20191209,000000,6.51232,6.90702,6.3714,6.86938,440109.37447976,0
+DAC.US,D,20191210,000000,6.89764,7.31113,6.59702,7.15144,241214.92428914,0
+DAC.US,D,20191211,000000,7.05745,8.05351,7.05745,7.93146,299329.38031103,0
+DAC.US,D,20191212,000000,7.87503,8.44823,7.63074,8.11933,377273.35782534,0
+DAC.US,D,20191213,000000,8.12881,8.1476,7.6589,8.04422,123466.22763041,0
+DAC.US,D,20191216,000000,8.28852,8.41066,8.01595,8.26026,290731.38740423,0
+DAC.US,D,20191217,000000,8.2228,8.34485,7.91259,8.07248,259024.60966853,0
+DAC.US,D,20191218,000000,7.9878,8.32617,7.79983,8.19453,222657.22799117,0
+DAC.US,D,20191219,000000,8.16627,8.83354,8.1382,8.60803,279521.55526788,0
+DAC.US,D,20191220,000000,8.70201,8.90875,8.45771,8.64557,141850.35233402,0
+DAC.US,D,20191223,000000,8.60803,8.7772,8.55159,8.61741,154962.23985866,0
+DAC.US,D,20191224,000000,8.66444,8.92753,8.64074,8.75833,31754.303291302,0
+DAC.US,D,20191226,000000,8.75833,9.08694,8.72078,8.83354,172620.05009297,0
+DAC.US,D,20191227,000000,8.82425,8.97273,8.467,8.52352,104468.403361,0
+DAC.US,D,20191230,000000,8.47648,8.52352,8.17585,8.50465,212305.9553484,0
+DAC.US,D,20191231,000000,8.45771,8.6269,8.42005,8.6269,265156.43950533,0
+DAC.US,D,20200102,000000,8.66444,8.89926,8.5423,8.83354,118958.53199806,0
+DAC.US,D,20200103,000000,8.72078,8.7866,8.31668,8.63628,155101.71703271,0
+DAC.US,D,20200106,000000,8.61741,9.07832,8.31668,9.03099,206052.21212985,0
+DAC.US,D,20200107,000000,9.03099,9.24732,8.91813,9.00253,136346.68636256,0
+DAC.US,D,20200108,000000,9.03099,9.22795,8.83354,8.87119,147802.41159093,0
+DAC.US,D,20200109,000000,8.87119,8.97457,8.55159,8.86171,107570.99561034,0
+DAC.US,D,20200110,000000,8.87119,9.01202,8.61741,8.74895,78118.582272935,0
+DAC.US,D,20200113,000000,8.75833,8.75833,8.22851,8.42953,155863.15908657,0
+DAC.US,D,20200114,000000,8.39189,8.70201,8.39189,8.53291,87101.945445795,0
+DAC.US,D,20200115,000000,8.51404,8.51404,8.30729,8.39189,87622.660228903,0
+DAC.US,D,20200116,000000,8.40128,8.70201,8.15688,8.19453,262077.61003378,0
+DAC.US,D,20200117,000000,8.19453,8.36362,7.91259,7.99728,122822.56630128,0
+DAC.US,D,20200121,000000,7.99728,7.99728,7.0951,7.15144,145125.48301348,0
+DAC.US,D,20200122,000000,7.14203,7.19469,6.69091,6.7661,118560.76376097,0
+DAC.US,D,20200123,000000,6.6816,6.90702,6.46548,6.88835,101392.6733822,0
+DAC.US,D,20200124,000000,6.88835,6.88835,6.47487,6.56876,87331.307909783,0
+DAC.US,D,20200127,000000,6.47487,6.47487,6.1271,6.14597,137003.77882695,0
+DAC.US,D,20200128,000000,6.18353,6.33385,6.03311,6.31506,97921.241494812,0
+DAC.US,D,20200129,000000,6.39966,6.50264,6.1271,6.19291,83371.189331109,0
+DAC.US,D,20200130,000000,6.17414,6.19291,5.63366,5.67606,107977.02916146,0
+DAC.US,D,20200131,000000,5.60075,5.65399,5.19675,5.27186,133928.04884816,0
+DAC.US,D,20200203,000000,5.24369,5.49748,5.17808,5.30003,117005.85156141,0
+DAC.US,D,20200204,000000,5.38472,5.61963,5.3189,5.51635,79977.244762638,0
+DAC.US,D,20200205,000000,5.4787,6.2023,5.4787,6.07058,183476.54005507,0
+DAC.US,D,20200206,000000,6.22099,6.22099,5.45993,5.4787,136007.80848783,0
+DAC.US,D,20200207,000000,5.46922,5.6478,5.43631,5.60075,93936.326974084,0
+DAC.US,D,20200210,000000,5.58217,5.62903,5.35645,5.41289,136990.34769167,0
+DAC.US,D,20200211,000000,6.06128,6.1271,5.69493,5.89209,495087.14383197,0
+DAC.US,D,20200212,000000,5.93923,6.57824,5.92026,6.57824,357810.60964244,0
+DAC.US,D,20200213,000000,6.57824,6.58763,6.1271,6.49374,189157.9102779,0
+DAC.US,D,20200214,000000,6.42782,6.46548,6.21169,6.43731,128529.76563043,0
+DAC.US,D,20200218,000000,6.43731,6.43731,5.97679,6.26802,179230.23497853,0
+DAC.US,D,20200219,000000,6.35272,6.6816,6.31506,6.47487,100832.69835751,0
+DAC.US,D,20200220,000000,6.54058,6.57824,6.287,6.31506,86140.069526999,0
+DAC.US,D,20200221,000000,6.31506,6.31506,6.02382,6.04251,102132.41898677,0
+DAC.US,D,20200224,000000,5.66667,6.15265,5.66667,5.94852,226537.79292242,0
+DAC.US,D,20200225,000000,5.92026,5.92026,5.49748,5.52575,398848.92690398,0
+DAC.US,D,20200226,000000,5.53504,5.88281,5.53504,5.54452,110237.59254526,0
+DAC.US,D,20200227,000000,5.43176,5.44105,4.88664,4.92439,414161.45428581,0
+DAC.US,D,20200228,000000,4.74581,5.01817,4.4356,4.73622,224680.16359698,0
+DAC.US,D,20200302,000000,4.84908,4.91519,4.69868,4.78336,166899.41962855,0
+DAC.US,D,20200303,000000,4.88664,5.11216,4.78336,4.92439,129927.63686365,0
+DAC.US,D,20200304,000000,5.03695,5.73248,4.98062,5.23441,150238.61289761,0
+DAC.US,D,20200305,000000,5.0747,5.08399,4.72694,4.77397,153333.97299719,0
+DAC.US,D,20200306,000000,4.69868,4.96184,4.67041,4.71755,166469.62329964,0
+DAC.US,D,20200309,000000,4.48264,4.48641,3.99394,4.17233,157782.77826716,0
+DAC.US,D,20200310,000000,4.57662,4.75509,4.1161,4.68938,143401.13187656,0
+DAC.US,D,20200311,000000,4.46377,4.67041,4.20059,4.25702,77885.087151938,0
+DAC.US,D,20200312,000000,3.82476,4.06635,3.66496,3.81526,186588.43078268,0
+DAC.US,D,20200313,000000,4.00324,4.20998,3.88118,4.05966,26835.408286588,0
+DAC.US,D,20200316,000000,3.77782,3.84528,3.06359,3.07289,138015.24662986,0
+DAC.US,D,20200317,000000,3.19514,4.30406,3.15749,3.41118,166097.68416885,0
+DAC.US,D,20200318,000000,3.26086,3.40178,2.98288,3.02595,93269.936031417,0
+DAC.US,D,20200319,000000,3.02595,3.2656,2.96023,3.05411,47333.387050195,0
+DAC.US,D,20200320,000000,3.04472,3.75885,2.34928,2.61246,254031.32683766,0
+DAC.US,D,20200323,000000,2.63133,3.00717,2.56542,2.65941,99387.301568681,0
+DAC.US,D,20200324,000000,2.92258,3.25147,2.86614,3.17636,126439.67434823,0
+DAC.US,D,20200325,000000,3.37372,3.6275,3.05411,3.32677,191918.52515978,0
+DAC.US,D,20200326,000000,3.47709,4.26641,3.21391,3.90935,175700.94589303,0
+DAC.US,D,20200327,000000,3.7871,3.89986,3.53351,3.68383,139904.90404713,0
+DAC.US,D,20200330,000000,3.67444,3.947,3.58035,3.83424,98897.581713139,0
+DAC.US,D,20200331,000000,3.85292,4.02201,3.57097,3.75885,78807.702829151,0
+DAC.US,D,20200401,000000,3.55229,3.74026,3.50525,3.59923,68668.228858081,0
+DAC.US,D,20200402,000000,3.59923,3.61792,3.10115,3.29851,120039.22180586,0
+DAC.US,D,20200403,000000,3.27973,3.37836,3.02595,3.08238,90511.387478048,0
+DAC.US,D,20200406,000000,3.29851,3.47709,3.24217,3.3079,138645.4768237,0
+DAC.US,D,20200407,000000,3.43005,3.74026,3.38311,3.46759,113778.24643754,0
+DAC.US,D,20200408,000000,3.51454,3.74026,3.45821,3.67444,71044.506638136,0
+DAC.US,D,20200409,000000,3.74026,4.18181,3.74026,4.14416,141908.20953214,0
+DAC.US,D,20200413,000000,4.55765,4.6799,4.05812,4.36049,148943.02492534,0
+DAC.US,D,20200414,000000,4.54835,4.68454,4.38855,4.5953,73225.516374526,0
+DAC.US,D,20200415,000000,4.38855,4.44217,4.13487,4.35091,68555.613954591,0
+DAC.US,D,20200416,000000,4.34161,4.34161,4.01272,4.23825,55979.938676838,0
+DAC.US,D,20200417,000000,4.34161,4.58592,4.31713,4.58592,81811.11131029,0
+DAC.US,D,20200420,000000,4.56723,4.83031,4.40733,4.5953,61893.770856419,0
+DAC.US,D,20200421,000000,4.57662,4.66005,4.12558,4.22885,61423.681121669,0
+DAC.US,D,20200422,000000,4.28518,4.42621,4.18181,4.20998,32184.099620216,0
+DAC.US,D,20200423,000000,4.27589,4.50131,4.27589,4.45437,88705.416365207,0
+DAC.US,D,20200424,000000,4.5108,4.5108,4.35091,4.45437,29605.32164673,0
+DAC.US,D,20200427,000000,4.49193,4.96184,4.49193,4.77397,122056.9915904,0
+DAC.US,D,20200428,000000,4.93369,5.04644,4.27589,4.52948,139909.03670413,0
+DAC.US,D,20200429,000000,4.5108,4.66111,4.45437,4.54835,85882.811628202,0
+DAC.US,D,20200430,000000,4.58592,4.64234,4.32284,4.48264,53269.948843324,0
+DAC.US,D,20200501,000000,4.41672,4.41672,3.947,4.15374,86233.054309697,0
+DAC.US,D,20200504,000000,4.04088,4.14416,3.92812,3.947,53883.648409129,0
+DAC.US,D,20200505,000000,3.97517,4.10622,3.64618,3.67444,91380.278614147,0
+DAC.US,D,20200506,000000,3.72129,3.72129,3.47709,3.55229,83827.84793058,0
+DAC.US,D,20200507,000000,3.59923,3.85292,3.59923,3.7026,56284.722131236,0
+DAC.US,D,20200508,000000,3.81526,4.22885,3.80597,4.21947,70567.18475362,0
+DAC.US,D,20200511,000000,4.22885,4.23825,3.89986,4.12558,99271.587172434,0
+DAC.US,D,20200512,000000,4.14416,4.22885,3.69321,3.77782,86008.85766697,0
+DAC.US,D,20200513,000000,3.83424,3.85843,3.64618,3.66496,63117.037331022,0
+DAC.US,D,20200514,000000,3.60853,3.64618,3.49587,3.52412,140254.11356437,0
+DAC.US,D,20200515,000000,3.52412,3.68383,3.52412,3.58035,98785.999973901,0
+DAC.US,D,20200518,000000,3.63679,3.947,3.53351,3.88118,321354.37583938,0
+DAC.US,D,20200519,000000,4.26641,4.39804,3.75885,3.88118,270552.65639456,0
+DAC.US,D,20200520,000000,3.92812,4.08793,3.84354,3.91874,111267.6573047,0
+DAC.US,D,20200521,000000,3.96559,4.02201,3.8717,3.90935,72034.277991742,0
+DAC.US,D,20200522,000000,3.947,3.947,3.73087,3.88118,79510.254520645,0
+DAC.US,D,20200526,000000,3.88118,3.97517,3.79649,3.83424,115535.65883053,0
+DAC.US,D,20200527,000000,3.947,4.15558,3.86279,4.14416,119901.81096032,0
+DAC.US,D,20200528,000000,4.16303,4.18181,3.96559,3.99385,53866.084616842,0
+DAC.US,D,20200529,000000,3.99385,3.99385,3.75885,3.7871,66208.264773597,0
+DAC.US,D,20200601,000000,3.75885,3.9047,3.75885,3.80597,27837.57761122,0
+DAC.US,D,20200602,000000,3.80597,3.88118,3.75885,3.82476,34242.162810595,0
+DAC.US,D,20200603,000000,3.89058,4.18181,3.89058,4.07854,107294.10759075,0
+DAC.US,D,20200604,000000,4.06905,4.1914,3.93567,4.12558,76660.787513083,0
+DAC.US,D,20200605,000000,4.22885,4.32284,3.96559,4.1161,196478.91216897,0
+DAC.US,D,20200608,000000,4.15374,4.5108,4.05966,4.49193,184114.00239868,0
+DAC.US,D,20200609,000000,4.41672,4.4356,4.17233,4.37917,138834.54588185,0
+DAC.US,D,20200610,000000,4.37917,4.37917,3.93751,4.05966,104198.74749116,0
+DAC.US,D,20200611,000000,3.88118,3.88118,3.61792,3.66496,154070.61910902,0
+DAC.US,D,20200612,000000,3.82476,3.85292,3.66496,3.73087,83951.827640844,0
+DAC.US,D,20200615,000000,3.63679,4.12558,3.61792,3.947,97242.452581118,0
+DAC.US,D,20200616,000000,4.20059,4.24289,3.7871,3.92812,99420.362824751,0
+DAC.US,D,20200617,000000,3.97517,4.12074,3.80597,3.97517,105112.06469011,0
+DAC.US,D,20200618,000000,3.90935,4.04553,3.82476,3.88118,89345.97820157,0
+DAC.US,D,20200619,000000,3.99385,4.01272,3.71199,3.7871,110983.53713535,0
+DAC.US,D,20200622,000000,3.77782,3.8717,3.64618,3.72129,139082.50530238,0
+DAC.US,D,20200623,000000,3.81526,3.8717,3.57097,3.60853,134174.97510444,0
+DAC.US,D,20200624,000000,3.57097,3.59923,3.34554,3.51454,117560.66076484,0
+DAC.US,D,20200625,000000,3.50525,3.66031,3.28912,3.59923,97192.860697012,0
+DAC.US,D,20200626,000000,3.58035,3.58984,3.39249,3.51454,75456.117995021,0
+DAC.US,D,20200629,000000,3.57097,3.66496,3.46759,3.56158,29823.319303945,0
+DAC.US,D,20200630,000000,3.53351,3.58035,3.43943,3.50525,23841.298283719,0
+DAC.US,D,20200701,000000,3.50525,3.61937,3.39249,3.43005,57081.291769682,0
+DAC.US,D,20200702,000000,3.52412,3.65557,3.39249,3.43943,22301.883547944,0
+DAC.US,D,20200706,000000,3.52412,3.59217,3.40178,3.42066,46117.352725357,0
+DAC.US,D,20200707,000000,3.43005,3.43943,3.31729,3.37372,94769.057361356,0
+DAC.US,D,20200708,000000,3.41118,3.43943,3.28912,3.33606,54679.184883321,0
+DAC.US,D,20200709,000000,3.34554,3.34554,3.12932,3.28912,80845.102734485,0
+DAC.US,D,20200710,000000,3.29851,3.48454,3.29376,3.31729,58423.372133287,0
+DAC.US,D,20200713,000000,3.29851,3.33142,3.24217,3.26086,58156.815756219,0
+DAC.US,D,20200714,000000,3.28137,3.28137,3.17636,3.24217,56899.454861295,0
+DAC.US,D,20200715,000000,3.36424,3.37372,3.24217,3.25147,38114.462427832,0
+DAC.US,D,20200716,000000,3.25147,3.32677,3.2233,3.23268,42185.129581493,0
+DAC.US,D,20200717,000000,3.25631,3.32677,3.17636,3.20452,47813.808427466,0
+DAC.US,D,20200720,000000,3.23268,3.23734,3.17636,3.17636,27538.993142335,0
+DAC.US,D,20200721,000000,3.24217,3.33606,3.20452,3.20452,45528.449101604,0
+DAC.US,D,20200722,000000,3.23268,3.39249,3.17636,3.2233,127357.12420418,0
+DAC.US,D,20200723,000000,3.26086,3.47235,3.24217,3.27025,142226.42412182,0
+DAC.US,D,20200724,000000,3.19514,3.36424,3.19514,3.28912,78475.023939943,0
+DAC.US,D,20200727,000000,3.33606,3.55471,3.32677,3.38311,97550.335528272,0
+DAC.US,D,20200728,000000,3.28912,3.48522,3.27025,3.38311,95249.478738628,0
+DAC.US,D,20200729,000000,3.28912,3.40178,3.28912,3.34554,88573.171340925,0
+DAC.US,D,20200730,000000,3.28912,3.31729,3.17636,3.3079,121031.05948797,0
+DAC.US,D,20200731,000000,3.28912,3.28912,3.19514,3.28912,84907.504574127,0
+DAC.US,D,20200803,000000,3.28912,3.43943,3.26086,3.41118,417615.32238091,0
+DAC.US,D,20200804,000000,4.1161,4.55765,3.67444,4.33233,1395249.0623516,0
+DAC.US,D,20200805,000000,4.29467,4.3511,3.80597,4.05966,358436.70717927,0
+DAC.US,D,20200806,000000,3.99385,4.07854,3.85292,4.02201,166430.36305806,0
+DAC.US,D,20200807,000000,3.99385,4.54835,3.99385,4.40733,261724.26785953,0
+DAC.US,D,20200810,000000,4.5108,4.88664,4.41672,4.79266,388287.92191802,0
+DAC.US,D,20200811,000000,4.81144,5.12145,4.71755,4.83031,242708.87979783,0
+DAC.US,D,20200812,000000,4.98062,5.14971,4.89012,5.14971,189505.05346663,0
+DAC.US,D,20200813,000000,5.0747,5.25318,4.8548,4.97113,172061.10823253,0
+DAC.US,D,20200814,000000,4.98062,5.25318,4.94297,5.17798,182592.15145519,0
+DAC.US,D,20200817,000000,5.26248,5.35645,5.04954,5.26248,359105.16445044,0
+DAC.US,D,20200818,000000,5.30961,5.30961,4.9901,5.09338,224954.98528805,0
+DAC.US,D,20200819,000000,5.12145,5.21553,4.92439,5.01817,207841.65261465,0
+DAC.US,D,20200820,000000,4.98062,5.02766,4.79266,4.87725,144016.89777088,0
+DAC.US,D,20200821,000000,4.85837,5.05593,4.80204,4.86786,188759.10887655,0
+DAC.US,D,20200824,000000,4.86786,4.90619,4.52948,4.78336,370652.84129726,0
+DAC.US,D,20200825,000000,4.8397,4.96658,4.70806,4.93369,133691.45423441,0
+DAC.US,D,20200826,000000,4.95256,4.95256,4.6799,4.71755,123514.78635026,0
+DAC.US,D,20200827,000000,4.69868,4.81144,4.52948,4.64234,202401.00966258,0
+DAC.US,D,20200828,000000,4.65173,4.97113,4.58679,4.79266,182136.52601997,0
+DAC.US,D,20200831,000000,4.69868,4.96184,4.68744,4.74581,129717.90452046,0
+DAC.US,D,20200901,000000,4.69868,4.69868,4.4356,4.5201,181249.03792733,0
+DAC.US,D,20200902,000000,4.55765,4.55765,4.2665,4.40733,211619.93428494,0
+DAC.US,D,20200903,000000,4.38855,4.44499,4.23835,4.33233,95573.892313818,0
+DAC.US,D,20200904,000000,4.32284,4.54835,4.29932,4.45437,127270.33840701,0
+DAC.US,D,20200908,000000,4.48264,4.60479,4.37248,4.49193,78721.950196218,0
+DAC.US,D,20200909,000000,4.56723,4.56723,4.36562,4.48264,46372.54429565,0
+DAC.US,D,20200910,000000,4.48264,4.70806,4.48264,4.6799,91457.765933061,0
+DAC.US,D,20200911,000000,4.6799,4.92439,4.63295,4.88664,196482.01166174,0
+DAC.US,D,20200914,000000,4.9901,5.45993,4.96658,5.37542,360270.57372691,0
+DAC.US,D,20200915,000000,5.45043,5.70422,5.42701,5.65718,176784.73519358,0
+DAC.US,D,20200916,000000,5.71351,6.39027,5.57278,6.23057,335097.52672212,0
+DAC.US,D,20200917,000000,6.22099,6.43731,6.03311,6.38088,105532.56254076,0
+DAC.US,D,20200918,000000,6.43731,6.75672,6.11771,6.62518,222304.91898117,0
+DAC.US,D,20200921,000000,6.63457,6.63457,5.73248,5.89209,472389.55837543,0
+DAC.US,D,20200922,000000,5.87352,6.10843,5.83576,5.87352,121171.56982627,0
+DAC.US,D,20200923,000000,5.88281,6.04251,5.68525,5.74178,149477.17084373,0
+DAC.US,D,20200924,000000,5.71351,5.87352,5.44105,5.66667,110854.39160382,0
+DAC.US,D,20200925,000000,5.65718,5.7982,5.58217,5.76066,55134.81031854,0
+DAC.US,D,20200928,000000,5.88281,6.3714,5.83576,6.30557,215657.54018253,0
+DAC.US,D,20200929,000000,6.35272,6.98234,6.35272,6.65334,249178.55434509,0
+DAC.US,D,20200930,000000,6.55936,7.0951,6.55936,6.89764,361499.00602279,0
+DAC.US,D,20201001,000000,7.03868,7.46135,6.99637,7.4146,220217.92719172,0
+DAC.US,D,20201002,000000,7.20785,8.39189,6.94469,8.26964,263907.34392442,0
+DAC.US,D,20201005,000000,8.42953,8.53291,7.73419,8.00657,289816.00387679,0
+DAC.US,D,20201006,000000,7.9878,7.99243,7.18898,7.31113,248447.07405452,0
+DAC.US,D,20201007,000000,7.50858,7.71522,7.25469,7.28297,208448.12003069,0
+DAC.US,D,20201008,000000,7.34878,8.50465,7.3301,8.41066,361695.3072307,0
+DAC.US,D,20201009,000000,8.26964,8.41066,7.5743,7.90319,409712.64901585,0
+DAC.US,D,20201012,000000,7.9878,8.41066,7.96901,8.20392,334980.77916163,0
+DAC.US,D,20201013,000000,8.27923,8.31668,7.80031,8.17585,184666.74527359,0
+DAC.US,D,20201014,000000,8.37311,8.59863,8.05351,8.23219,324887.79758189,0
+DAC.US,D,20201015,000000,8.19453,8.90875,8.15505,8.79599,312722.28851227,0
+DAC.US,D,20201016,000000,8.90875,9.11549,8.56108,8.70201,267941.85032925,0
+DAC.US,D,20201019,000000,8.92753,9.11549,8.50465,8.63628,218642.35170713,0
+DAC.US,D,20201020,000000,8.74895,9.28507,8.70821,9.257,165275.2854241,0
+DAC.US,D,20201021,000000,9.23764,9.26668,8.92753,9.04996,138606.21658211,0
+DAC.US,D,20201022,000000,9.04996,9.29475,8.69262,8.73018,196149.33277252,0
+DAC.US,D,20201023,000000,8.76782,8.92753,8.60803,8.79599,102674.83021917,0
+DAC.US,D,20201026,000000,8.57986,8.73018,7.79983,8.10994,351886.44582034,0
+DAC.US,D,20201027,000000,8.12881,8.68322,8.12881,8.60803,155041.79350608,0
+DAC.US,D,20201028,000000,8.40128,8.40128,7.96437,8.05351,122810.16833027,0
+DAC.US,D,20201029,000000,7.9784,8.1476,7.75289,7.99728,109924.54377684,0
+DAC.US,D,20201030,000000,7.8186,7.94085,7.42399,7.71522,143573.67030669,0
+DAC.US,D,20201102,000000,7.70584,8.08178,7.62134,7.95953,115266.00296071,0
+DAC.US,D,20201103,000000,8.06289,8.49527,8.04887,8.3826,98377.900094283,0
+DAC.US,D,20201104,000000,8.36362,8.67384,8.04422,8.33547,143554.04018588,0
+DAC.US,D,20201105,000000,8.44823,8.83354,8.44823,8.65496,149597.017897,0
+DAC.US,D,20201106,000000,9.11549,9.27635,7.9784,8.76782,241997.02962805,0
+DAC.US,D,20201109,000000,9.30346,9.76417,9.21829,9.48156,338084.40457522,0
+DAC.US,D,20201110,000000,10.0749,11.6806,9.86674,11.0525,578613.3078009,0
+DAC.US,D,20201111,000000,11.0795,11.6796,10.948,11.399,339252.91334446,0
+DAC.US,D,20201112,000000,11.3621,11.3747,9.91421,10.0932,343284.32025653,0
+DAC.US,D,20201113,000000,10.1484,10.9567,10.1484,10.6382,136577.08199079,0
+DAC.US,D,20201116,000000,10.8821,12.7802,10.8821,12.4694,533105.52198434,0
+DAC.US,D,20201117,000000,12.4887,14.444,12.4694,14.0955,767818.74363441,0
+DAC.US,D,20201118,000000,14.5659,14.9879,13.5516,13.6648,717612.12679885,0
+DAC.US,D,20201119,000000,13.4471,14.0675,13.3822,13.87,208004.8925665,0
+DAC.US,D,20201120,000000,14.0868,14.0868,12.9882,13.2129,317640.15035273,0
+DAC.US,D,20201123,000000,13.3444,14.2842,13.3154,13.9465,408098.84645391,0
+DAC.US,D,20201124,000000,11.6419,11.9817,11.0428,11.5199,2938339.7965358,0
+DAC.US,D,20201125,000000,11.4562,12.8179,11.4367,12.5459,728969.70142326,0
+DAC.US,D,20201127,000000,12.8837,13.0424,12.0194,12.6108,350828.48562608,0
+DAC.US,D,20201130,000000,12.6398,13.3919,12.0949,12.1133,555324.75239212,0
+DAC.US,D,20201201,000000,12.4045,12.6398,11.7096,11.7648,501473.13207481,0
+DAC.US,D,20201202,000000,11.6516,12.4694,11.399,12.2071,326954.12608629,0
+DAC.US,D,20201203,000000,12.3572,12.5828,12.1326,12.301,326802.25094122,0
+DAC.US,D,20201204,000000,12.4607,13.3251,12.3475,13.1567,504579.85698116,0
+DAC.US,D,20201207,000000,13.4006,14.021,13.1567,13.4286,440698.27810351,0
+DAC.US,D,20201208,000000,13.3638,13.7674,13.2225,13.5331,310524.74814784,0
+DAC.US,D,20201209,000000,14.0955,14.0955,13.3919,13.7868,594797.8258116,0
+DAC.US,D,20201210,000000,13.6261,15.168,13.5138,15.1196,854481.59427302,0
+DAC.US,D,20201211,000000,15.1389,16.8956,15.0461,16.5491,999269.23257604,0
+DAC.US,D,20201214,000000,17.3477,18.1559,15.9945,16.191,1226851.5545575,0
+DAC.US,D,20201215,000000,16.3236,17.5674,16.0226,17.5635,471553.72849541,0
+DAC.US,D,20201216,000000,17.7426,17.8452,16.6963,17.5539,482547.62930305,0
+DAC.US,D,20201217,000000,17.6661,18.1365,16.5868,18.0049,546669.93545145,0
+DAC.US,D,20201218,000000,18.0436,20.0452,17.9962,19.085,834873.16993056,0
+DAC.US,D,20201221,000000,18.8314,19.631,18.607,19.4809,531471.05613737,0
+DAC.US,D,20201222,000000,19.7336,19.7529,18.3252,18.8799,578623.63944343,0
+DAC.US,D,20201223,000000,18.8799,20.3085,18.8799,20.0635,520981.3394848,0
+DAC.US,D,20201224,000000,20.3453,20.4265,19.5564,19.7433,289745.74870764,0
+DAC.US,D,20201228,000000,20.0161,20.684,19.5564,19.7626,561552.66650437,0
+DAC.US,D,20201229,000000,19.8488,19.961,18.5014,19.1045,336155.48691637,0
+DAC.US,D,20201230,000000,19.3116,20.1101,19.085,19.3396,277740.38009711,0
+DAC.US,D,20201231,000000,19.2932,20.1856,18.9448,20.1381,628238.25316247,0
+DAC.US,D,20210104,000000,21.0692,21.2203,19.7336,20.4488,815932.16969502,0
+DAC.US,D,20210105,000000,20.5611,22.4126,20.4392,22.2249,780161.95695542,0
+DAC.US,D,20210106,000000,22.4698,22.9208,21.5106,22.8734,738203.09034516,0
+DAC.US,D,20210107,000000,23.278,26.4159,23.278,25.7113,1259546.0373183,0
+DAC.US,D,20210108,000000,26.472,26.5941,24.7617,25.8246,734635.57418232,0
+DAC.US,D,20210111,000000,25.4103,28.7563,25.4103,28.4553,1070445.9842384,0
+DAC.US,D,20210112,000000,29.2258,30.9921,28.8501,30.9921,1314943.2713569,0
+DAC.US,D,20210113,000000,31.7549,32.2998,27.4399,28.1746,1257112.9355043,0
+DAC.US,D,20210114,000000,28.1746,29.4609,26.8195,27.3374,944971.28530178,0
+DAC.US,D,20210115,000000,26.3878,27.5978,24.8741,27.0828,873336.84187563,0
+DAC.US,D,20210119,000000,27.5909,28.7272,25.9368,27.6568,594113.87107663,0
+DAC.US,D,20210120,000000,28.192,28.6614,27.2532,27.7314,593510.50315335,0
+DAC.US,D,20210121,000000,27.8166,28.3325,26.2185,26.6521,526075.87241238,0
+DAC.US,D,20210122,000000,25.8893,28.2869,25.4287,28.2675,501458.66777527,0
+DAC.US,D,20210125,000000,27.7604,28.0613,25.7501,26.3405,785002.33147697,0
+DAC.US,D,20210126,000000,25.9746,26.5757,24.6301,25.119,881344.89799442,0
+DAC.US,D,20210127,000000,24.3021,24.5179,22.7428,23.4648,829293.04980444,0
+DAC.US,D,20210128,000000,24.9031,25.8149,23.0003,23.371,675008.56569523,0
+DAC.US,D,20210129,000000,23.4842,26.6976,23.371,24.847,945536.42614772,0
+DAC.US,D,20210201,000000,25.3734,26.745,24.4434,26.3975,599703.28968102,0
+DAC.US,D,20210202,000000,27.2532,27.4787,25.1664,25.7113,727773.29721922,0
+DAC.US,D,20210203,000000,26.0684,27.0644,25.8893,26.7644,479041.06983109,0
+DAC.US,D,20210204,000000,27.2532,30.4289,27.0179,30.4094,749833.42033215,0
+DAC.US,D,20210205,000000,30.8238,31.0396,29.3951,30.8431,490485.43025268,0
+DAC.US,D,20210208,000000,32.3831,32.4217,29.7252,30.9457,672339.9024318,0
+DAC.US,D,20210209,000000,31.0212,32.9472,29.4232,32.6279,549959.53043045,0
+DAC.US,D,20210210,000000,33.5959,34.5463,32.5631,33.681,617013.95672661,0
+DAC.US,D,20210211,000000,33.681,34.1689,31.1054,32.2243,626570.72605943,0
+DAC.US,D,20210212,000000,31.8865,35.7097,31.2748,34.8367,740887.25107237,0
+DAC.US,D,20210216,000000,37.1199,37.7782,34.2066,37.0541,821747.85127064,0
+DAC.US,D,20210217,000000,37.5885,38.3424,35.8035,37.1481,579002.81072399,0
+DAC.US,D,20210218,000000,35.944,36.7812,33.8311,34.977,539449.15049284,0
+DAC.US,D,20210219,000000,36.1985,37.7782,35.4755,36.7531,502211.84451513,0
+DAC.US,D,20210222,000000,36.6689,38.0597,35.9923,36.9321,461000.98882346,0
+DAC.US,D,20210223,000000,36.1792,36.4056,31.7549,34.3847,784588.03261184,0
+DAC.US,D,20210224,000000,35.4087,38.5912,34.9344,37.4761,878356.98697705,0
+DAC.US,D,20210225,000000,38.2011,41.7814,36.6496,37.026,821975.14740612,0
+DAC.US,D,20210226,000000,38.3231,40.2201,35.5888,39.0373,723902.03076624,0
+DAC.US,D,20210301,000000,39.8068,41.339,37.9378,38.0027,591821.27960101,0
+DAC.US,D,20210302,000000,38.8671,39.3857,37.449,38.3424,317218.61933783,0
+DAC.US,D,20210303,000000,38.7643,40.857,38.4276,39.7971,494500.30653672,0
+DAC.US,D,20210304,000000,39.2348,40.9537,35.2674,37.1199,947542.8311255,0
+DAC.US,D,20210305,000000,36.9505,37.9746,33.5019,37.0919,983790.36574961,0
+DAC.US,D,20210308,000000,37.6175,38.0597,35.4474,35.8413,508209.36299913,0
+DAC.US,D,20210309,000000,36.1792,39.2715,34.8647,39.1303,750967.83468106,0
+DAC.US,D,20210310,000000,39.47,42.7589,39.441,42.6641,923481.46885606,0
+DAC.US,D,20210311,000000,43.9707,46.0479,41.8549,45.8969,696870.32127173,0
+DAC.US,D,20210312,000000,45.2203,46.5734,43.81,44.8534,460933.83314707,0
+DAC.US,D,20210315,000000,45.5765,46.2724,44.205,46.2356,394062.27692355,0
+DAC.US,D,20210316,000000,46.4234,48.2083,45.2106,45.8688,413449.60411605,0
+DAC.US,D,20210317,000000,45.4352,47.0061,43.5953,46.8841,415491.13667839,0
+DAC.US,D,20210318,000000,47.4387,49.9563,45.9714,46.2172,640744.70643533,0
+DAC.US,D,20210319,000000,47.25,50.9338,45.5862,50.1353,894052.81829646,0
+DAC.US,D,20210322,000000,52.0614,52.8048,48.4908,49.9195,748315.70204567,0
+DAC.US,D,20210323,000000,49.8623,50.2612,44.2244,44.6095,974125.11417029,0
+DAC.US,D,20210324,000000,45.7468,48.9903,45.3713,45.8214,1234648.8451687,0
+DAC.US,D,20210325,000000,44.1672,48.8577,41.5926,48.3776,800008.00907589,0
+DAC.US,D,20210326,000000,49.994,54.1666,49.0871,51.4875,855434.17171355,0
+DAC.US,D,20210329,000000,51.6859,52.5686,48.0301,48.5837,576176.07332997,0
+DAC.US,D,20210330,000000,48.8664,49.8062,46.5173,47.8143,368629.90569145,0
+DAC.US,D,20210331,000000,48.397,48.82,45.5765,46.6209,546518.06030637,0
+DAC.US,D,20210401,000000,46.5551,48.1899,45.68,47.8975,541471.05293439,0
+DAC.US,D,20210405,000000,49.0077,50.3792,48.6312,49.5159,464358.7726431,0
+DAC.US,D,20210406,000000,49.872,51.1884,48.6979,49.571,471647.74644236,0
+DAC.US,D,20210407,000000,48.8103,50.567,48.2083,50.3607,280643.57164578,0
+DAC.US,D,20210408,000000,50.3695,53.8472,49.1858,53.218,576533.54816123,0
+DAC.US,D,20210409,000000,53.5191,53.7542,50.9338,52.8144,405180.15744146,0
+DAC.US,D,20210412,000000,52.8599,52.8599,49.7694,50.8593,418826.19088448,0
+DAC.US,D,20210413,000000,50.8593,50.9521,47.7397,48.603,453926.91318866,0
+DAC.US,D,20210414,000000,48.3031,51.3528,48.3031,49.9843,292977.48648851,0
+DAC.US,D,20210415,000000,50.747,50.8679,47.974,48.791,423490.92748316,0
+DAC.US,D,20210416,000000,48.8664,50.172,48.548,49.9107,469230.14209222,0
+DAC.US,D,20210419,000000,49.9107,51.5358,48.998,49.8527,485356.80290477,0
+DAC.US,D,20210420,000000,49.7113,49.9291,44.958,45.5484,922534.0572368,0
+DAC.US,D,20210421,000000,45.5484,48.1618,43.8391,48.1144,488740.41583071,0
+DAC.US,D,20210422,000000,47.7397,48.8664,46.7622,47.1755,319836.6575529,0
+DAC.US,D,20210423,000000,47.9266,49.3369,47.2945,48.3689,357877.76531883,0
+DAC.US,D,20210426,000000,48.8577,50.3607,48.4347,49.6746,323179.97707301,0
+DAC.US,D,20210427,000000,50.2766,51.4516,49.0077,50.172,258383.01466791,0
+DAC.US,D,20210428,000000,49.5333,51.9918,49.3561,51.4516,245906.52315838,0
+DAC.US,D,20210429,000000,52.6248,52.6248,49.8817,50.718,214523.12583361,0
+DAC.US,D,20210430,000000,50.4072,52.4282,50.0415,51.019,295948.86687783,0
+DAC.US,D,20210503,000000,52.0711,58.9781,51.592,57.9075,1104215.9909859,0
+DAC.US,D,20210504,000000,57.8117,58.9403,53.1078,58.7893,711976.21580311,0
+DAC.US,D,20210505,000000,60.4251,63.3385,60.0021,61.4694,397901.51528471,0
+DAC.US,D,20210506,000000,61.6379,61.6379,55.4626,59.4949,736082.00413539,0
+DAC.US,D,20210507,000000,59.4852,61.8914,58.5454,61.6098,463748.17257005,0
+DAC.US,D,20210510,000000,62.6425,62.6425,59.4949,59.9082,578230.00386334,0
+DAC.US,D,20210511,000000,54.5993,58.1989,52.4186,53.1145,1257421.8516157,0
+DAC.US,D,20210512,000000,53.218,54.787,51.5455,52.2957,684068.38302274,0
+DAC.US,D,20210513,000000,52.8144,55.9146,49.9563,52.1282,570558.75929078,0
+DAC.US,D,20210514,000000,52.7853,55.087,51.8465,54.6651,460888.37391997,0
+DAC.US,D,20210517,000000,54.8722,56.9765,54.035,56.3754,432412.30080088,0
+DAC.US,D,20210518,000000,56.8535,57.8213,56.1121,56.1875,531362.57389089,0
+DAC.US,D,20210519,000000,54.609,58.7254,53.641,57.4748,815363.9293563,0
+DAC.US,D,20210520,000000,57.7943,58.2637,54.8141,58.2076,446248.43646633,0
+DAC.US,D,20210521,000000,58.7352,61.0368,58.4719,58.7254,499393.37243512,0
+DAC.US,D,20210524,000000,59.2026,61.3832,58.3112,61.3281,512716.02546723,0
+DAC.US,D,20210525,000000,60.8025,61.8159,57.1449,57.8698,669176.35349157,0
+DAC.US,D,20210526,000000,57.2262,59.3003,57.0354,57.4429,460738.56510339,0
+DAC.US,D,20210527,000000,58.7322,59.8114,56.5535,59.8114,340398.69250014,0
+DAC.US,D,20210528,000000,59.9257,61.6262,58.3672,60.3805,358686.7329283,0
+DAC.US,D,20210601,000000,61.8005,62.4557,60.3514,62.2553,413298.76213523,0
+DAC.US,D,20210602,000000,62.5205,63.0054,60.7784,61.5642,327244.44524116,0
+DAC.US,D,20210603,000000,60.94,61.1568,58.7516,59.2142,467367.3469455,0
+DAC.US,D,20210604,000000,58.7419,59.4145,57.11,59.101,392868.97221227,0
+DAC.US,D,20210607,000000,59.4988,63.9423,59.3565,63.7236,498755.91009152,0
+DAC.US,D,20210608,000000,64.1408,64.5019,61.421,63.743,345683.32765013,0
+DAC.US,D,20210609,000000,63.8388,66.1792,63.6201,64.0943,513091.06409078,0
+DAC.US,D,20210610,000000,65.4301,68.7073,65.2491,67.4762,487580.1723755,0
+DAC.US,D,20210611,000000,68.4131,70.6199,67.391,70.044,376980.97234197,0
+DAC.US,D,20210614,000000,71.5027,71.9382,66.4531,67.8644,531256.15797291,0
+DAC.US,D,20210615,000000,68.5003,69.4662,63.895,67.0116,472711.90562212,0
+DAC.US,D,20210616,000000,67.2303,71.0342,67.2303,70.2134,511788.24396874,0
+DAC.US,D,20210617,000000,69.5514,71.0003,65.9034,68.0347,472227.35158784,0
+DAC.US,D,20210618,000000,66.9168,69.3114,65.9314,68.3386,308400.56244533,0
+DAC.US,D,20210621,000000,68.3386,70.5173,68.1692,68.9543,336674.13537097,0
+DAC.US,D,20210622,000000,70.1196,71.2946,67.7415,71.0381,343420.69793782,0
+DAC.US,D,20210623,000000,71.4939,71.8443,68.7945,69.6366,320154.87214259,0
+DAC.US,D,20210624,000000,70.4515,72.1657,69.6743,71.8153,457592.57995546,0
+DAC.US,D,20210625,000000,72.3844,75.3113,72.3419,74.6096,430702.4139635,0
+DAC.US,D,20210628,000000,75.0365,75.0849,71.0671,72.6216,444727.61868708,0
+DAC.US,D,20210629,000000,72.9613,73.4258,69.6839,70.4612,393827.7486383,0
+DAC.US,D,20210630,000000,70.1099,73.2361,68.688,72.7542,348825.18014108,0
+DAC.US,D,20210701,000000,73.0561,73.2411,67.9786,70.8677,526252.54349952,0
+DAC.US,D,20210702,000000,71.5694,72.1463,68.2157,71.2946,325746.35707547,0
+DAC.US,D,20210706,000000,71.5598,72.3747,68.8594,70.9345,293119.02999106,0
+DAC.US,D,20210707,000000,69.9966,71.7495,67.9409,69.5417,411412.20421072,0
+DAC.US,D,20210708,000000,66.065,66.6903,62.749,64.586,897255.62747827,0
+DAC.US,D,20210709,000000,65.373,68.4906,64.9151,68.2631,312286.29319783,0
+DAC.US,D,20210712,000000,67.8363,69.4933,65.3168,69.3142,256874.5948597,0
+DAC.US,D,20210713,000000,68.5941,69.0578,65.1455,65.7621,393625.24844487,0
+DAC.US,D,20210714,000000,66.2441,67.24,62.4073,63.4681,424667.70156641,0
+DAC.US,D,20210715,000000,62.9764,63.7526,60.8074,62.388,480537.09166827,0
+DAC.US,D,20210716,000000,62.7954,63.1836,58.0304,58.8744,531853.32691069,0
+DAC.US,D,20210719,000000,56.448,60.3708,54.9506,59.8772,615001.35276332,0
+DAC.US,D,20210720,000000,61.242,62.0753,59.7737,61.5739,345360.98040345,0
+DAC.US,D,20210721,000000,62.2273,66.6322,62.1518,66.6052,347926.32724166,0
+DAC.US,D,20210722,000000,67.1075,67.8363,65.1551,66.1599,418659.85143989,0
+DAC.US,D,20210723,000000,65.676,66.2257,62.2456,63.4584,392082.73421634,0
+DAC.US,D,20210726,000000,63.6869,66.2025,62.598,64.0556,245504.62226427,0
+DAC.US,D,20210727,000000,63.0326,63.201,59.764,60.8258,383102.47053625,0
+DAC.US,D,20210728,000000,61.6581,64.3257,61.4122,63.6298,227746.59509749,0
+DAC.US,D,20210729,000000,64.4254,66.1782,63.2514,65.0786,203446.57188579,0
+DAC.US,D,20210730,000000,64.407,65.3353,62.5495,63.8475,230572.29932726,0
+DAC.US,D,20210802,000000,64.35,68.026,64.35,65.8375,456524.28811869,0
+DAC.US,D,20210803,000000,64.7477,66.6903,60.8258,65.5908,408202.16287913,0
+DAC.US,D,20210804,000000,65.3633,67.391,63.4778,65.1745,374797.89627707,0
+DAC.US,D,20210805,000000,66.1114,67.8082,65.3817,67.722,305925.10089706,0
+DAC.US,D,20210806,000000,68.1963,69.0675,65.1841,67.5052,230898.77923096,0
+DAC.US,D,20210809,000000,67.0213,67.0213,64.2076,65.1551,291503.16110062,0
+DAC.US,D,20210810,000000,65.2306,69.5417,64.6722,68.4808,372384.42458394,0
+DAC.US,D,20210811,000000,68.7557,69.6839,67.1635,69.0588,298950.20903047,0
+DAC.US,D,20210812,000000,69.05,69.3897,67.3339,68.717,193772.02182821,0
+DAC.US,D,20210813,000000,69.0897,69.3094,67.6301,67.8014,235561.44950112,0
+DAC.US,D,20210816,000000,67.363,71.5511,65.884,70.4816,451581.63033617,0
+DAC.US,D,20210817,000000,69.6433,71.5511,67.6582,70.3113,283751.32971639,0
+DAC.US,D,20210818,000000,71.1214,73.8789,70.5968,73.2294,661680.74684187,0
+DAC.US,D,20210819,000000,70.8165,72.4957,67.8401,71.103,667469.56614694,0
+DAC.US,D,20210820,000000,71.103,73.6214,70.2531,72.8964,295938.5352353,0
+DAC.US,D,20210823,000000,73.6311,78.6013,73.2391,78.4668,809417.03592066,0
+DAC.US,D,20210824,000000,78.8965,83.4562,78.8965,81.6347,529862.4193967,0
+DAC.US,D,20210825,000000,81.6917,84.0756,79.4598,80.0705,458421.17768572,0
+DAC.US,D,20210826,000000,81.0046,81.0046,77.9847,79.4308,297937.70806332,0
+DAC.US,D,20210827,000000,79.4404,81.473,78.9729,80.9861,386259.82049096,0
+DAC.US,D,20210830,000000,81.1865,82.2608,78.7058,80.9097,286721.67694146,0
+DAC.US,D,20210831,000000,80.6145,80.8186,78.3719,79.6795,286651.4217723,0
+DAC.US,D,20210901,000000,79.7356,83.3807,78.7727,83.0372,365376.47146128,0
+DAC.US,D,20210902,000000,84.9071,85.3011,79.8131,81.5969,361035.11527354,0
+DAC.US,D,20210903,000000,81.7769,83.8869,80.6899,82.6073,219834.62325417,0
+DAC.US,D,20210907,000000,82.9994,85.2033,82.4931,83.6963,298668.15518962,0
+DAC.US,D,20210908,000000,83.8104,84.7164,79.784,82.1786,269018.40748004,0
+DAC.US,D,20210909,000000,81.5485,84.5451,80.8429,81.5582,379914.12565395,0
+DAC.US,D,20210910,000000,83.1513,83.2075,80.7191,81.0723,288175.3390443,0
+DAC.US,D,20210913,000000,82.045,82.1969,78.4522,79.784,310000.93387197,0
+DAC.US,D,20210914,000000,79.7076,80.4712,76.5212,77.3701,320002.9969975,0
+DAC.US,D,20210915,000000,77.6468,80.2864,77.2461,80.1267,230221.02348151,0
+DAC.US,D,20210916,000000,80.2602,81.9831,78.8017,79.3166,200443.16340465,0
+DAC.US,D,20210917,000000,78.6875,79.9273,76.6073,77.5608,196551.23366663,0
+DAC.US,D,20210920,000000,73.6408,74.8613,69.9008,72.9816,718928.37805616,0
+DAC.US,D,20210921,000000,74.5844,74.7945,72.3138,72.6671,264210.06105031,0
+DAC.US,D,20210922,000000,74.2699,75.5387,73.4975,74.2892,256613.2043039,0
+DAC.US,D,20210923,000000,75.1381,77.5133,74.5176,76.2066,254903.31746652,0
+DAC.US,D,20210924,000000,75.3665,76.9122,74.8893,75.052,169439.97052471,0
+DAC.US,D,20210927,000000,74.5844,79.4685,74.3183,77.9518,741885.28774,0
+DAC.US,D,20210928,000000,78.9729,79.6408,74.7897,78.0951,361579.59283445,0
+DAC.US,D,20210929,000000,78.7058,78.7774,75.8446,77.7041,243907.35033038,0
+DAC.US,D,20210930,000000,77.7041,78.8965,76.3208,78.1338,265704.01655899,0
+DAC.US,D,20211001,000000,78.4861,80.0028,77.4852,78.1144,222591.10547902,0
+DAC.US,D,20211004,000000,77.6847,77.6847,64.8726,67.6301,1597040.5051054,0
+DAC.US,D,20211005,000000,68.9648,72.0176,67.4578,70.0818,539647.51802926,0
+DAC.US,D,20211006,000000,68.3356,72.1753,68.1402,71.2936,322807.00477798,0
+DAC.US,D,20211007,000000,71.8753,74.2409,69.5001,70.6829,299680.65615677,0
+DAC.US,D,20211008,000000,71.312,71.884,66.3041,68.9087,480956.55635467,0
+DAC.US,D,20211011,000000,67.8972,70.2725,67.2671,67.6582,309149.60652816,0
+DAC.US,D,20211012,000000,68.4034,71.0739,68.2167,69.8815,396930.34088765,0
+DAC.US,D,20211013,000000,70.044,70.2435,67.1055,68.4595,331936.0441104,0
+DAC.US,D,20211014,000000,68.6977,69.6433,65.2539,66.6564,581533.02997761,0
+DAC.US,D,20211015,000000,67.0861,68.8215,66.5084,66.8286,352288.34671444,0
+DAC.US,D,20211018,000000,67.21,70.8455,67,70.2144,266922.11721233,0
+DAC.US,D,20211019,000000,70.6926,73.602,70.2628,72.4667,351830.65495072,0
+DAC.US,D,20211020,000000,73.4685,74.4034,70.6065,74.0599,248552.45680826,0
+DAC.US,D,20211021,000000,74.4131,74.6996,70.8358,71.7137,272319.36726582,0
+DAC.US,D,20211022,000000,71.7224,71.7224,68.8797,70.044,249942.06272745,0
+DAC.US,D,20211025,000000,70.044,73.12,69.7963,72.4957,269964.78593505,0
+DAC.US,D,20211026,000000,72.5054,72.5152,69.4285,70.377,207116.37130961,0
+DAC.US,D,20211027,000000,70.044,71.0255,66.4841,67.8972,254297.88321473,0
+DAC.US,D,20211028,000000,69.6433,71.1117,68.6977,70.5687,339003.92075967,0
+DAC.US,D,20211029,000000,69.7954,71.1687,69.2513,71.1687,191814.17557031,0
+DAC.US,D,20211101,000000,71.5511,73.5111,71.1881,72.486,287876.75457541,0
+DAC.US,D,20211102,000000,71.5511,71.5511,67.5527,70.6248,412853.46834253,0
+DAC.US,D,20211103,000000,71.2452,73.2778,69.8524,72.8103,222144.77852208,0
+DAC.US,D,20211104,000000,73.4491,73.4491,68.688,69.595,363060.11720785,0
+DAC.US,D,20211105,000000,69.5089,69.5853,65.9508,67.5817,422381.3090763,0
+DAC.US,D,20211108,000000,69.2039,70.8735,68.5409,69.2997,488063.69324553,0
+DAC.US,D,20211109,000000,72.5054,72.6951,69.2135,72.1802,491161.11967362,0
+DAC.US,D,20211110,000000,72.1802,72.5054,68.5835,70.0818,415664.70827275,0
+DAC.US,D,20211111,000000,70.6829,72.7145,69.3664,69.6239,274856.81866921,0
+DAC.US,D,20211112,000000,69.2232,70.5968,68.4693,70.5396,261198.38725516,0
+DAC.US,D,20211115,000000,71.1601,71.2549,68.2118,69.0035,246340.4521443,0
+DAC.US,D,20211116,000000,69.3181,69.3181,66.8858,68.508,244971.50951014,0
+DAC.US,D,20211117,000000,69.4614,69.6617,67.8207,68.8893,260611.54995991,0
+DAC.US,D,20211118,000000,69.6482,71.3197,68.8505,69.1962,275490.14835582,0
+DAC.US,D,20211119,000000,68.7547,72.395,68.6871,69.7634,477288.82325936,0
+DAC.US,D,20211122,000000,70.2058,71.8579,68.0918,69.2155,388647.46307778,0
+DAC.US,D,20211123,000000,68.927,70.0324,66.5354,68.6591,280151.78546172,0
+DAC.US,D,20211124,000000,67.7937,69.744,65.671,69.2639,305649.24604172,0
+DAC.US,D,20211126,000000,66.8626,69.1671,65.8055,68.9657,237511.03044502,0
+DAC.US,D,20211129,000000,69.9463,70.3113,66.9584,68.63,297484.14895661,0
+DAC.US,D,20211130,000000,67.2748,68.6203,63.4517,65.9875,445745.28547551,0
+DAC.US,D,20211201,000000,66.9584,67.2371,62.6231,63.1062,504019.88195647,0
+DAC.US,D,20211202,000000,63.1159,66.8142,63.1159,66.1512,350823.31980481,0
+DAC.US,D,20211203,000000,66.3534,66.5876,63.1536,65.8917,327940.79794715,0
+DAC.US,D,20211206,000000,65.6517,66.6894,63.9317,66.3437,296360.06625021,0
+DAC.US,D,20211207,000000,67.2468,69.4556,66.8906,67.4675,321527.94743375,0
+DAC.US,D,20211208,000000,68.6774,71.3391,68.0154,69.4846,447918.02989787,0
+DAC.US,D,20211209,000000,69.2639,70.5986,68.5429,69.4942,221106.44844861,0
+DAC.US,D,20211210,000000,69.7343,71.0797,67.7985,69.0142,229740.60210423,0
+DAC.US,D,20211213,000000,68.7935,68.7935,65.3439,65.9972,268867.56549922,0
+DAC.US,D,20211214,000000,65.2288,66.4492,63.951,64.4795,225897.23108606,0
+DAC.US,D,20211215,000000,64.1437,67.4287,63.2214,67.4287,304698.7349297,0
+DAC.US,D,20211216,000000,69.0809,69.8882,66.4009,66.7754,227400.48507301,0
+DAC.US,D,20211217,000000,65.911,68.3124,64.9413,67.3135,258774.58391951,0
+DAC.US,D,20211220,000000,66.3912,67.1307,65.1329,66.9778,287866.42293289,0
+DAC.US,D,20211221,000000,67.6494,69.3791,67.0832,67.813,296995.46226531,0
+DAC.US,D,20211222,000000,67.8614,68.4858,66.4009,67.2468,459693.00288018,0
+DAC.US,D,20211223,000000,67.5924,68.1682,67.0543,67.3135,339172.32653279,0
+DAC.US,D,20211227,000000,66.8239,68.1586,66.7851,68.1305,262503.27370568,0
+DAC.US,D,20211228,000000,68.0154,69.35,67.0349,67.3329,327834.38202917,0
+DAC.US,D,20211229,000000,67.2468,68.4954,66.9478,68.2264,268054.46523275,0
+DAC.US,D,20211230,000000,68.4954,70.378,68.4277,69.5136,287519.27974415,0
+DAC.US,D,20211231,000000,69.2155,72.3476,69.0675,71.7137,392600.3495067,0
+DAC.US,D,20220103,000000,73.0106,73.3078,69.5591,69.8882,426645.17794512,0
+DAC.US,D,20220104,000000,70.2338,71.4253,68.7258,69.2542,363532.27327111,0
+DAC.US,D,20220105,000000,69.4081,70.647,66.9101,67.4675,420194.10035439,0
+DAC.US,D,20220106,000000,67.5536,69.3887,66.7706,67.7269,272186.08907728,0
+DAC.US,D,20220107,000000,67.7269,69.2155,67.0543,67.3039,320884.28610463,0
+DAC.US,D,20220110,000000,66.9778,67.6688,65.5143,67.631,347306.42869034,0
+DAC.US,D,20220111,000000,67.8614,70.7332,67.1288,70.7332,496113.0759344,0
+DAC.US,D,20220112,000000,71.0894,71.5694,69.2349,71.0604,353119.0107732,0
+DAC.US,D,20220113,000000,71.0507,71.886,69.6966,70.167,325408.51236501,0
+DAC.US,D,20220114,000000,69.1681,71.2811,68.7838,71.1368,244439.42992025,0
+DAC.US,D,20220118,000000,72.0496,77.7563,71.8386,76.7284,1385524.9204101,0
+DAC.US,D,20220119,000000,76.6993,78.5248,75.0452,78.006,553139.60999872,0
+DAC.US,D,20220120,000000,80.2158,80.7345,77.5346,78.6497,557697.93067941,0
+DAC.US,D,20220121,000000,77.4484,77.6788,74.0192,75.0471,737142.03065815,0
+DAC.US,D,20220124,000000,73.1259,74.8071,68.0288,74.6919,898093.5236868,0
+DAC.US,D,20220125,000000,73.1356,76.7575,71.8579,76.0556,432265.59147708,0
+DAC.US,D,20220126,000000,77.2946,80.1286,76.3828,77.4097,493443.37950672,0
+DAC.US,D,20220127,000000,78.9758,83.0972,78.7068,82.5116,969085.33894808,0
+DAC.US,D,20220128,000000,82.6171,87.987,81.1953,87.8622,1102853.2473371,0
+DAC.US,D,20220131,000000,88.5445,88.5445,83.9043,87.9008,800542.15499428,0
+DAC.US,D,20220201,000000,88.8513,93.2224,88.6596,92.0889,793960.89870778,0
+DAC.US,D,20220202,000000,92.6658,92.8962,89.947,91.2634,474707.97895736,0
+DAC.US,D,20220203,000000,89.7931,92.3096,88.5155,91.3689,468546.18735725,0
+DAC.US,D,20220204,000000,90.9362,91.8944,89.2075,91.3398,445080.96086134,0
+DAC.US,D,20220207,000000,91.9351,94.3848,91.7434,93.5496,702864.74026299,0
+DAC.US,D,20220208,000000,94.0392,94.4332,88.8329,92.1663,897294.88771985,0
+DAC.US,D,20220209,000000,92.6755,95.947,92.3096,93.2901,595699.77820376,0
+DAC.US,D,20220210,000000,92.1663,96.5964,92.1663,95.0004,508682.55222664,0
+DAC.US,D,20220211,000000,94.4139,98.9003,93.6646,94.4719,787317.65256615,0
+DAC.US,D,20220214,000000,93.5591,96.819,92.992,95.2782,374345.37033461,0
+DAC.US,D,20220215,000000,96.6255,98.8036,95.1156,96.3545,420710.68248049,0
+DAC.US,D,20220216,000000,96.3061,96.6835,94.3607,95.5898,307392.19413519,0
+DAC.US,D,20220217,000000,94.6122,96.49,93.3056,93.925,379071.06362416,0
+DAC.US,D,20220218,000000,92.9958,94.0412,90.702,92.0183,532467.0264765,0
+DAC.US,D,20220222,000000,90.3535,92.7539,89.1146,90.5471,415749.42774144,0
+DAC.US,D,20220223,000000,91.9506,94.2735,87.9337,89.3178,468553.41950702,0
+DAC.US,D,20220224,000000,85.843,90.1889,85.1752,89.8792,394595.38967769,0
+DAC.US,D,20220225,000000,90.4986,92.299,89.5307,91.1762,402656.13717333,0
+DAC.US,D,20220228,000000,90.2858,91.4569,87.595,90.6633,533088.99135631,0
+DAC.US,D,20220301,000000,90.4019,90.8664,86.8787,87.4691,380298.46275577,0
+DAC.US,D,20220302,000000,87.4208,88.8533,86.4432,87.6143,412825.57290772,0
+DAC.US,D,20220303,000000,88.1467,91.3602,87.7402,90.4019,402752.2214488,0
+DAC.US,D,20220304,000000,89.7727,89.8405,84.0912,86.1141,741697.25184609,0
+DAC.US,D,20220307,000000,85.4462,87.8757,85.185,86.0947,446829.07477605,0
+DAC.US,D,20220308,000000,86.2593,88.9162,84.4105,87.2562,405041.71343167,0
+DAC.US,D,20220309,000000,90.5471,91.7376,87.353,89.734,567771.28213834,0
+DAC.US,D,20220310,000000,90.4986,92.7442,88.3712,90.1308,495334.07008825,0
+DAC.US,D,20220311,000000,90.6148,93.7798,90.5083,92.0764,554421.7668357,0
+DAC.US,D,20220314,000000,92.4248,94.4284,89.1436,90.8374,665473.49281168,0
+DAC.US,D,20220315,000000,91.1859,95.2801,88.5629,95.1833,691725.16329579,0
+DAC.US,D,20220316,000000,96.2674,102.839,96.2674,102.434,1111551.4571764,0
+DAC.US,D,20220317,000000,103.392,104.021,101.852,103.216,523795.67890779,0
+DAC.US,D,20220318,000000,103.566,103.566,100.1,101.852,494022.98465221,0
+DAC.US,D,20220321,000000,102.829,103.362,97.8155,101.019,817442.65583173,0
+DAC.US,D,20220322,000000,101.146,103.856,99.529,101.3,380512.32775599,0
+DAC.US,D,20220323,000000,100.787,103.556,100.42,100.701,287432.49394696,0
+DAC.US,D,20220324,000000,100.729,100.729,96.5674,99.1224,381071.26961641,0
+DAC.US,D,20220325,000000,98.8421,99.2092,96.0254,99.0839,376995.4366415,0
+DAC.US,D,20220328,000000,99.2092,103.149,98.3479,101.968,402934.05835717,0
+DAC.US,D,20220329,000000,102.114,102.114,95.9769,101.601,444252.36313107,0
+DAC.US,D,20220330,000000,101.069,102.656,99.7323,100.13,278796.27396284,0
+DAC.US,D,20220331,000000,100.661,101.396,98.9003,99.2872,271650.90999465,0
+DAC.US,D,20220401,000000,100.324,101.146,98.2414,100.991,273354.59784651,0
+DAC.US,D,20220404,000000,100.661,100.933,93.0152,94.4864,978251.57219357,0
+DAC.US,D,20220405,000000,93.8766,94.8252,89.4339,90.0147,956072.63519164,0
+DAC.US,D,20220406,000000,88.5822,89.5307,85.756,87.3433,841763.34232846,0
+DAC.US,D,20220407,000000,87.0046,89.7824,86.1431,87.9144,356418.93739473,0
+DAC.US,D,20220408,000000,88.1467,88.8436,86.8787,87.3143,326769.18968515,0
+DAC.US,D,20220411,000000,86.598,86.598,82.049,84.3331,613425.77727872,0
+DAC.US,D,20220412,000000,85.2236,85.7627,82.9297,83.9266,375205.99615669,0
+DAC.US,D,20220413,000000,84.517,86.0657,84.0428,85.5914,287935.64493779,0
+DAC.US,D,20220414,000000,86.0753,86.085,83.9169,85.9205,417000.58965085,0
+DAC.US,D,20220418,000000,86.5399,89.918,84.8444,89.1823,348394.35064791,0
+DAC.US,D,20220419,000000,90.0147,90.5873,87.9821,90.3535,454686.28891403,0
+DAC.US,D,20220420,000000,91.0213,91.4991,86.3323,87.5369,407326.03959328,0
+DAC.US,D,20220421,000000,87.9627,88.0789,82.4844,83.6653,316920.03486894,0
+DAC.US,D,20220422,000000,83.4524,84.5654,80.0457,80.5197,406196.79106562,0
+DAC.US,D,20220425,000000,78.3613,78.6322,71.431,75.2349,1246944.5329341,0
+DAC.US,D,20220426,000000,76.7448,77.4514,74.2379,74.2669,412941.28730397,0
+DAC.US,D,20220427,000000,75.08,79.6077,74.8574,79.542,493734.73182584,0
+DAC.US,D,20220428,000000,80.7131,81.0228,76.7061,79.8034,325716.39531216,0
+DAC.US,D,20220429,000000,79.8615,82.2521,78.6612,79.1162,284967.36404122,0
+DAC.US,D,20220502,000000,78.4774,79.7066,77.1485,79.5033,427629.78347746,0
+DAC.US,D,20220503,000000,79.3678,83.6943,79.3678,82.3876,456369.31348085,0
+DAC.US,D,20220504,000000,83.462,85.4289,81.4972,85.1752,291647.80409594,0
+DAC.US,D,20220505,000000,84.7203,86.0513,81.0036,83.9073,298112.31282194,0
+DAC.US,D,20220506,000000,83.5008,83.5008,79.9775,81.8844,297480.0162996,0
+DAC.US,D,20220509,000000,79.513,79.8275,74.5767,76.919,518220.72460292,0
+DAC.US,D,20220510,000000,77.945,80.1324,76.1678,78.4483,298835.52779847,0
+DAC.US,D,20220511,000000,77.8482,79.7259,75.3317,76.2319,359041.1082668,0
+DAC.US,D,20220512,000000,74.6736,75.264,70.9471,74.8768,657372.45191021,0
+DAC.US,D,20220513,000000,75.8737,78.9081,75.8349,77.2578,332710.91729954,0
+DAC.US,D,20220516,000000,77.7321,80.0599,77.432,79.0291,714486.80493595,0
+DAC.US,D,20220517,000000,80.6262,82.1283,74.9542,76.377,804715.1054089,0
+DAC.US,D,20220518,000000,77.5191,77.5191,71.673,72.1085,654349.41330828,0
+DAC.US,D,20220519,000000,71.2858,77.7901,70.2793,76.1544,434340.18529549,0
+DAC.US,D,20220520,000000,77.432,79.3,75.6898,79.0097,537844.64640918,0
+DAC.US,D,20220523,000000,79.2516,81.3811,78.0805,80.1324,382565.22512509,0
+DAC.US,D,20220524,000000,79.513,80.0447,77.5094,79.3098,301619.90545815,0
+DAC.US,D,20220525,000000,78.8355,79.6291,76.7158,79.0097,364026.12578366,0
+DAC.US,D,20220526,000000,79.9378,81.0084,79.127,80.729,273393.03718511,0
+DAC.US,D,20220527,000000,81.0123,82.6632,79.2734,81.7059,320850.45938333,0
+DAC.US,D,20220531,000000,82.0185,82.1358,78.492,79.3614,373599.2408426,0
+DAC.US,D,20220601,000000,81.0709,84.3239,79.2539,83.2298,323967.53985343,0
+DAC.US,D,20220602,000000,83.4838,85.1005,82.4483,82.8684,320185.07274767,0
+DAC.US,D,20220603,000000,82.4483,83.0246,80.8463,82.3995,233551.73278574,0
+DAC.US,D,20220606,000000,84.0113,84.2067,79.5958,80.0452,299033.96710791,0
+DAC.US,D,20220607,000000,79.127,80.1819,77.7202,80.1819,448954.78916611,0
+DAC.US,D,20220608,000000,76.4894,77.3599,72.4744,73.4708,951902.1209643,0
+DAC.US,D,20220609,000000,72.2888,72.8994,69.8564,69.8954,670973.83604837,0
+DAC.US,D,20220610,000000,68.3813,71.0286,67.4142,69.3972,310104.97705342,0
+DAC.US,D,20220613,000000,66.154,67.6877,63.3992,63.6533,638798.80936346,0
+DAC.US,D,20220614,000000,67.1406,70.6672,66.916,69.7293,500399.41281952,0
+DAC.US,D,20220615,000000,69.7293,70.7746,67.8349,69.5047,270721.25392503,0
+DAC.US,D,20220616,000000,67.043,68.4301,65.7731,66.828,282468.9108954,0
+DAC.US,D,20220617,000000,66.4275,68.2152,65.4506,65.8707,288600.70466088,0
+DAC.US,D,20220621,000000,67.8929,68.7623,66.5546,67.59,426237.46575319,0
+DAC.US,D,20220622,000000,65.7242,66.4275,62.1831,62.4712,520242.26596641,0
+DAC.US,D,20220623,000000,63.0671,63.4969,59.9055,61.1134,629928.69367434,0
+DAC.US,D,20220624,000000,61.934,62.8912,60.2488,60.5859,399976.19075161,0
+DAC.US,D,20220627,000000,61.5432,65.0306,61.5432,64.1222,352686.65071992,0
+DAC.US,D,20220628,000000,64.3859,64.3859,62.1977,62.5102,214438.75759456,0
+DAC.US,D,20220629,000000,62.9205,62.9205,60.7519,61.6408,205624.94385153,0
+DAC.US,D,20220630,000000,60.5663,62.4418,59.7653,61.6408,247230.03467126,0
+DAC.US,D,20220701,000000,60.7909,61.2989,58.3868,60.4784,311070.29951098,0
+DAC.US,D,20220705,000000,59.2768,59.4039,57.4012,58.632,464040.63970397,0
+DAC.US,D,20220706,000000,58.7395,58.7395,54.4217,56.0531,437350.44624033,0
+DAC.US,D,20220707,000000,58.212,59.8776,58.212,58.974,367571.86159534,0
+DAC.US,D,20220708,000000,58.8665,59.5112,58.2753,59.0814,197660.77765865,0
+DAC.US,D,20220711,000000,58.7591,59.2573,57.4207,57.704,184214.84925973,0
+DAC.US,D,20220712,000000,57.6357,57.9678,56.6783,56.903,146487.42701824,0
+DAC.US,D,20220713,000000,56.0238,58.4954,55.682,58.1729,193799.48782836,0
+DAC.US,D,20220714,000000,56.8639,56.9892,55.4377,56.4536,169867.06605157,0
+DAC.US,D,20220715,000000,57.03,59.7262,56.5415,59.5894,250179.23297481,0
+DAC.US,D,20220718,000000,60.6152,62.9054,60.4442,62.1097,432735.73400415,0
+DAC.US,D,20220719,000000,62.4809,64.4152,62.4516,64.3761,234094.27881173,0
+DAC.US,D,20220720,000000,64.1026,66.4568,63.2527,66.4568,225515.90957055,0
+DAC.US,D,20220721,000000,67.1016,67.6877,65.4604,67.0821,218334.85226424,0
+DAC.US,D,20220722,000000,66.9258,67.5021,63.5946,64.591,216427.75179928,0
+DAC.US,D,20220725,000000,65.4116,66.2907,64.4738,66.2322,137749.3649845,0
+DAC.US,D,20220726,000000,66.2127,66.3591,64.6623,65.7633,178677.80877936,0
+DAC.US,D,20220727,000000,67.3653,67.3653,65.4995,66.6425,361570.07414176,0
+DAC.US,D,20220728,000000,67.7756,69.4265,66.9746,69.0651,316097.55146128,0
+DAC.US,D,20220729,000000,70.208,71.7711,68.4009,71.4389,265208.78156659,0
+DAC.US,D,20220801,000000,72.2888,72.3865,70.3839,71.7906,344040.71914343,0
+DAC.US,D,20220802,000000,73.0215,75.4734,71.1165,74.477,477843.82954265,0
+DAC.US,D,20220803,000000,75.1999,75.1999,71.9469,73.1973,257524.07776067,0
+DAC.US,D,20220804,000000,72.621,72.7381,70.7844,71.6636,323385.07062929,0
+DAC.US,D,20220805,000000,72.3278,74.2426,71.9029,74.2132,404645.1575904,0
+DAC.US,D,20220808,000000,74.5942,76.0205,74.0276,74.2328,312774.71297,0
+DAC.US,D,20220809,000000,74.6431,75.3562,73.2657,74.3012,397016.75573058,0
+DAC.US,D,20220810,000000,74.9947,76.5187,73.7541,76.2647,232283.403491,0
+DAC.US,D,20220811,000000,76.6359,77.2123,74.311,74.6528,214019.05217822,0
+DAC.US,D,20220812,000000,74.731,74.731,71.0579,73.6369,443856.90386526,0
+DAC.US,D,20220815,000000,71.7222,73.0312,70.3839,71.6343,224801.38669104,0
+DAC.US,D,20220816,000000,71.506,72.6903,70.9335,72.2363,245904.10139697,0
+DAC.US,D,20220817,000000,70.6671,70.6928,68.6931,69.4037,283477.68069736,0
+DAC.US,D,20220818,000000,69.8676,72.4831,69.7887,72.0389,219915.47263375,0
+DAC.US,D,20220819,000000,71.3086,71.3086,68.9695,69.9762,178042.877667,0
+DAC.US,D,20220822,000000,67.2324,69.838,66.8475,69.0386,211481.580009,0
+DAC.US,D,20220823,000000,69.4728,69.4728,66.8475,66.9857,256775.75779577,0
+DAC.US,D,20220824,000000,67.2225,67.6469,65.8309,66.2948,264342.34959319,0
+DAC.US,D,20220825,000000,67.114,67.8048,65.8902,67.7752,138598.92765717,0
+DAC.US,D,20220826,000000,67.7555,68.6478,64.9624,65.2881,238189.58212199,0
+DAC.US,D,20220829,000000,64.4491,65.4608,63.8964,63.9951,297016.08449986,0
+DAC.US,D,20220830,000000,63.9557,68.1305,62.722,67.9233,499637.21388374,0
+DAC.US,D,20220831,000000,68.2885,69.6505,67.7062,68.3477,247099.67964027,0
+DAC.US,D,20220901,000000,67.1831,67.6973,65.9296,66.7784,178372.16828485,0
+DAC.US,D,20220902,000000,67.3804,67.7358,65.3868,66.433,189359.32970038,0
+DAC.US,D,20220906,000000,66.4428,66.8375,64.6169,64.7551,140403.44024303,0
+DAC.US,D,20220907,000000,64.1432,64.1531,62.2778,62.5048,271660.70692483,0
+DAC.US,D,20220908,000000,62.564,65.4016,61.9324,65.2683,243308.27812635,0
+DAC.US,D,20220909,000000,66.9758,69.6209,66.1467,69.1076,359092.93857646,0
+DAC.US,D,20220912,000000,69.7887,71.2,69.236,69.9861,226188.20560347,0
+DAC.US,D,20220913,000000,68.3279,69.4926,67.0005,67.0942,143451.15156154,0
+DAC.US,D,20220914,000000,67.568,68.4759,66.3935,66.7784,165868.24362338,0
+DAC.US,D,20220915,000000,66.4033,66.7587,65.1499,65.4756,182131.14733793,0
+DAC.US,D,20220916,000000,63.8175,64.1797,62.3864,62.9391,252601.36596324,0
+DAC.US,D,20220919,000000,61.8633,62.4456,59.6031,59.9387,277769.30118657,0
+DAC.US,D,20220920,000000,59.5439,60.6,59.0208,60.0966,165924.98292984,0
+DAC.US,D,20220921,000000,60.4519,60.6098,58.8037,58.8037,122145.54198521,0
+DAC.US,D,20220922,000000,58.932,59.7314,57.1949,58.3595,285878.96920297,0
+DAC.US,D,20220923,000000,56.958,57.0765,54.8459,56.6126,457250.92555312,0
+DAC.US,D,20220926,000000,55.6849,57.0962,54.7768,55.2703,275711.48812543,0
+DAC.US,D,20220927,000000,55.4973,57.9845,55.4973,57.5404,278639.64161961,0
+DAC.US,D,20220928,000000,57.2147,57.9253,56.2277,56.81,172455.06918243,0
+DAC.US,D,20220929,000000,55.9415,56.1241,52.8425,53.9182,351773.56804291,0
+DAC.US,D,20220930,000000,53.7603,55.9119,53.474,54.9545,121428.19503923,0
+DAC.US,D,20221003,000000,55.596,57.491,55.0433,55.4579,230387.92748352,0
+DAC.US,D,20221004,000000,56.9679,58.5175,56.8544,58.0832,165313.00898157,0
+DAC.US,D,20221005,000000,56.9186,57.5655,55.3295,56.9679,178100.63017536,0
+DAC.US,D,20221006,000000,56.8692,57.6696,55.9711,56.7212,146979.12058117,0
+DAC.US,D,20221007,000000,56.2968,56.8692,55.6059,56.5633,161326.05950075,0
+DAC.US,D,20221010,000000,56.2573,56.4448,53.5925,53.8688,283362.17568064,0
+DAC.US,D,20221011,000000,53.2076,54.5992,52.0429,54.007,284005.55888784,0
+DAC.US,D,20221012,000000,53.9379,54.7176,52.793,54.5202,221730.11723863,0
+DAC.US,D,20221013,000000,53.6418,57.4713,52.6252,57.3726,262188.28235145,0
+DAC.US,D,20221014,000000,57.5009,57.8562,56.5535,57.6193,171929.21739576,0
+DAC.US,D,20221017,000000,58.4385,58.6063,56.81,57.5502,163023.17268509,0
+DAC.US,D,20221018,000000,57.5798,58.7831,57.5009,58.4484,120302.52772711,0
+DAC.US,D,20221019,000000,58.4286,58.4286,56.5929,56.9482,158260.11054802,0
+DAC.US,D,20221020,000000,56.6323,57.565,55.2703,56.4646,249903.20930061,0
+DAC.US,D,20221021,000000,56.4646,57.9549,56.0698,57.8364,154387.65288201,0
+DAC.US,D,20221024,000000,57.6588,57.8661,55.9612,57.5798,165642.29959943,0
+DAC.US,D,20221025,000000,57.8759,59.2004,57.6243,58.5372,123491.07410987,0
+DAC.US,D,20221026,000000,58.9024,59.6623,57.6687,57.8068,132737.55465931,0
+DAC.US,D,20221027,000000,58.3201,58.5273,55.1371,55.4282,188453.5272008,0
+DAC.US,D,20221028,000000,55.6454,56.9087,54.8163,56.8593,125217.57014934,0
+DAC.US,D,20221031,000000,56.2079,57.264,55.3197,55.9612,130224.81394458,0
+DAC.US,D,20221101,000000,56.5633,58.9122,56.5633,58.7445,154816.23728618,0
+DAC.US,D,20221102,000000,57.7378,58.3595,56.1686,56.2573,141525.05474755,0
+DAC.US,D,20221103,000000,56.05,57.1949,55.6059,56.4251,113530.28622016,0
+DAC.US,D,20221104,000000,57.797,60.1557,57.6391,60.0078,212709.58071313,0
+DAC.US,D,20221107,000000,60.2052,61.6758,60.1559,60.9553,306493.57508275,0
+DAC.US,D,20221108,000000,59.7808,59.84,56.7705,58.1621,449729.92784126,0
+DAC.US,D,20221109,000000,57.5305,58.0684,55.7145,55.8132,247672.13871439,0
+DAC.US,D,20221110,000000,57.2443,58.1918,56.4843,58.1029,241326.4552078,0
+DAC.US,D,20221111,000000,58.8234,61.1921,58.5273,60.9454,319010.67136894,0
+DAC.US,D,20221114,000000,60.8664,61.4093,58.1227,58.2806,224847.73948831,0
+DAC.US,D,20221115,000000,59.6229,61.5524,57.8858,58.0437,344612.25700593,0
+DAC.US,D,20221116,000000,58.3299,59.08,56.4448,56.81,229780.00634286,0
+DAC.US,D,20221117,000000,56.25,56.7099,55.155,55.76,174942,0
+DAC.US,D,20221118,000000,56.18,56.2,54.45,55.54,189087,0
+DAC.US,D,20221121,000000,55.01,57.28,54.5,56.81,168997,0
+DAC.US,D,20221122,000000,56.77,57.94,56.03,56.71,149930,0
+DAC.US,D,20221123,000000,56.65,58.16,56.2,57.13,108115,0
+DAC.US,D,20221125,000000,57.14,58.3,57.14,57.26,41189,0
+DAC.US,D,20221128,000000,56.84,56.84,54.66,54.98,228985,0
+DAC.US,D,20221129,000000,55.45,57.12,53.87,54.34,321575,0
+DAC.US,D,20221130,000000,54.77,55.83,53.07,55.32,306263,0
+DAC.US,D,20221201,000000,55.56,56.6,54.93,55.08,215114,0
+DAC.US,D,20221202,000000,54.67,55.51,53.92,55.03,104944,0
+DAC.US,D,20221205,000000,55.14,55.51,53.24,53.71,212490,0
+DAC.US,D,20221206,000000,53.84,54.24,52,52.64,134604,0
+DAC.US,D,20221207,000000,52.45,52.4831,51.1,51.84,151171,0
+DAC.US,D,20221208,000000,52.38,53.82,52.09,53.6,94055,0
+DAC.US,D,20221209,000000,53.53,54.68,52.9517,54.51,129321,0
+DAC.US,D,20221212,000000,54.41,54.9067,53.54,53.93,166930,0
+DAC.US,D,20221213,000000,55.15,55.72,53.84,54.7,120789,0
+DAC.US,D,20221214,000000,54.7,54.7,53.015,54.4,186557,0
+DAC.US,D,20221215,000000,54.06,54.88,53.665,54.86,135614,0
+DAC.US,D,20221216,000000,54.27,54.51,53.45,53.55,111890,0
+DAC.US,D,20221219,000000,53.55,53.55,51.1,51.46,208870,0
+DAC.US,D,20221220,000000,51.58,53.72,51.58,53.5,167539,0
+DAC.US,D,20221221,000000,54.01,54.96,53.94,54.84,254200,0
+DAC.US,D,20221222,000000,54.17,54.17,52.26,53.14,103034,0
+DAC.US,D,20221223,000000,53.43,55.1995,53.17,54.56,186695,0
+DAC.US,D,20221227,000000,54.32,54.32,52.3,53.2,199185,0
+DAC.US,D,20221228,000000,52.87,53.71,52.22,53.63,216073,0
+DAC.US,D,20221229,000000,54.17,55.31,54.17,54.63,209763,0
+DAC.US,D,20221230,000000,53.76,53.881,52.36,52.66,217360,0
+DAC.US,D,20230103,000000,53.24,54.11,52.82,53.53,202603,0
+DAC.US,D,20230104,000000,53.37,53.8279,52.81,53.07,133680,0
+DAC.US,D,20230105,000000,52.9,53.45,51.978,53.28,92087,0
+DAC.US,D,20230106,000000,53.95,54.79,53.25,54.6,129472,0
+DAC.US,D,20230109,000000,54.92,56.09,54.045,54.28,148652,0
+DAC.US,D,20230110,000000,54.49,55.86,54.3354,55.59,115711,0
+DAC.US,D,20230111,000000,55.9,56.05,53.78,54.26,141954,0
+DAC.US,D,20230112,000000,54.41,55.54,53.8,55.38,92746,0
+DAC.US,D,20230113,000000,55.4,55.4,54.71,55.03,91375,0
+DAC.US,D,20230117,000000,55,56.28,54.785,55.79,117330,0
+DAC.US,D,20230118,000000,56.12,58.11,56.12,56.55,180435,0
+DAC.US,D,20230119,000000,56.34,56.81,55.6911,56.43,102360,0
+DAC.US,D,20230120,000000,56.99,57.38,56.09,57.09,143918,0
+DAC.US,D,20230123,000000,57.31,58.43,56.3985,57.68,147136,0
+DAC.US,D,20230124,000000,57.86,58.47,57,57.95,101706,0
+DAC.US,D,20230125,000000,57.76,57.76,55.71,57.24,113978,0
+DAC.US,D,20230126,000000,57.79,57.79,55.3,57.24,134462,0
+DAC.US,D,20230127,000000,57.42,59.35,57.18,59.34,202407,0
+DAC.US,D,20230130,000000,58.92,59.4491,58,58.1,91643,0
+DAC.US,D,20230131,000000,58.15,59.3221,58.14,59.18,114535,0
+DAC.US,D,20230201,000000,59.31,61.89,59.1493,61.29,206905,0
+DAC.US,D,20230202,000000,61.71,62.97,60.53,60.83,196150,0
+DAC.US,D,20230203,000000,60.5,61.27,59.95,60,136092,0
+DAC.US,D,20230206,000000,59.82,61.27,59.5001,60.51,137543,0
+DAC.US,D,20230207,000000,60.78,61.915,59.75,61.61,182426,0
+DAC.US,D,20230208,000000,62.1,62.384,60.86,60.87,172977,0
+DAC.US,D,20230209,000000,61.4,61.94,60.51,60.73,189786,0
+DAC.US,D,20230210,000000,60.73,61.26,59.75,60.84,121715,0
+DAC.US,D,20230213,000000,60.66,60.74,59.59,59.65,168300,0
+DAC.US,D,20230214,000000,59.5,59.76,58.31,59.26,256519,0
+DAC.US,D,20230215,000000,57.75,58.5,55.16,57.38,465318,0
+DAC.US,D,20230216,000000,57.4,59.04,56.97,58.81,222038,0
+DAC.US,D,20230217,000000,59,60.1199,58.21,59.65,195342,0
+DAC.US,D,20230221,000000,59.63,59.72,57.98,58.03,121368,0
+DAC.US,D,20230222,000000,57.94,57.94,56.04,56.29,187840,0
+DAC.US,D,20230223,000000,56.91,59.3496,56.7001,59.14,160988,0
+DAC.US,D,20230224,000000,58.7,59.75,58.4,59.51,124008,0
+DAC.US,D,20230227,000000,59.25,60.97,59.07,60.08,158746,0
+DAC.US,D,20230228,000000,60.23,60.52,57.67,58.17,141477,0
+DAC.US,D,20230301,000000,58.54,60.39,58.46,58.94,159071,0
+DAC.US,D,20230302,000000,58.73,59.55,58.075,59.55,143727,0
+DAC.US,D,20230303,000000,59.8,59.97,58.9,58.98,100194,0
+DAC.US,D,20230306,000000,59,59,57.715,57.91,117690,0
+DAC.US,D,20230307,000000,57.81,57.86,57.13,57.51,80256,0
+DAC.US,D,20230308,000000,57.7,58.005,56.6,57.14,73149,0
+DAC.US,D,20230309,000000,57.09,57.4321,55.35,55.46,153367,0
+DAC.US,D,20230310,000000,55.44,56.31,54.66,55.5,172963,0
+DAC.US,D,20230313,000000,54.57,55.73,53.72,54.31,186497,0
+DAC.US,D,20230314,000000,55.6,56.19,54.855,55.47,159333,0
+DAC.US,D,20230315,000000,54.19,54.82,52.6714,54.43,164766,0
+DAC.US,D,20230316,000000,53.85,54.23,52.23,53.7,174385,0
+DAC.US,D,20230317,000000,53.18,53.3824,51.19,51.9,165536,0
+DAC.US,D,20230320,000000,52.09,53.21,51.66,51.88,161874,0
+DAC.US,D,20230321,000000,52.5,53.44,52.3901,52.81,111719,0
+DAC.US,D,20230322,000000,52.83,53.91,52.59,53.03,88095,0
+DAC.US,D,20230323,000000,53.84,54.15,52.62,53,68174,0
+DAC.US,D,20230324,000000,52.6,52.9,51.548,52.5,60727,0
+DAC.US,D,20230327,000000,52.77,53.78,52.07,53.52,123702,0
+DAC.US,D,20230328,000000,53.72,53.72,52.462,53.05,91110,0
+DAC.US,D,20230329,000000,53.52,54.0599,53.11,53.9,88289,0
+DAC.US,D,20230330,000000,54.52,54.69,53.28,53.65,85376,0
+DAC.US,D,20230331,000000,53.85,55.33,53.47,54.62,195483,0
+DAC.US,D,20230403,000000,55.2,55.2354,53.95,55.1,275756,0
+DAC.US,D,20230404,000000,55.49,56.1199,54.16,54.34,114612,0
+DAC.US,D,20230405,000000,54,55.07,52.862,55,167538,0
+DAC.US,D,20230406,000000,55.11,55.37,53.95,54.32,147443,0
+DAC.US,D,20230410,000000,54.42,56.09,54.42,55.58,120647,0
+DAC.US,D,20230411,000000,55.65,57.23,55.65,56.82,121271,0
+DAC.US,D,20230412,000000,57.35,57.63,57.0178,57.22,90049,0
+DAC.US,D,20230413,000000,57.86,59.302,57.735,58.93,173249,0
+DAC.US,D,20230414,000000,59.3,59.5,58.69,59.28,90402,0
+DAC.US,D,20230417,000000,59.84,60.45,59.15,60.43,164882,0
+DAC.US,D,20230418,000000,60.25,60.64,58.8,60.59,138520,0
+DAC.US,D,20230419,000000,60.12,60.54,59.43,60.34,173196,0
+DAC.US,D,20230420,000000,60.04,60.38,58.485,58.82,85601,0
+DAC.US,D,20230421,000000,58.71,58.77,56.99,57.06,110207,0
+DAC.US,D,20230424,000000,57.26,58.82,57.2008,58.57,157428,0
+DAC.US,D,20230425,000000,57.97,58.18,57.23,57.49,138599,0
+DAC.US,D,20230426,000000,57.7,58.21,56.6,57.66,150076,0
+DAC.US,D,20230427,000000,57.95,58.325,57.34,57.34,105636,0
+DAC.US,D,20230428,000000,57.11,58.275,57.04,57.93,83105,0
+DAC.US,D,20230501,000000,57.93,57.93,56.2801,56.89,92999,0
+DAC.US,D,20230502,000000,56.59,56.59,54.6997,56.22,147264,0
+DAC.US,D,20230503,000000,56.22,56.3165,55.25,55.42,130520,0
+DAC.US,D,20230504,000000,54.84,55.2,53.89,54.46,164054,0
+DAC.US,D,20230505,000000,54.46,56.92,54.46,56.51,151197,0
+DAC.US,D,20230508,000000,56.81,57.21,56.47,56.92,70231,0
+DAC.US,D,20230509,000000,56.7,57.255,56.07,56.98,88190,0
+DAC.US,D,20230510,000000,57.51,57.51,55.71,56.68,82003,0
+DAC.US,D,20230511,000000,56.35,57.17,56.07,56.66,128659,0
+DAC.US,D,20230512,000000,57.09,57.19,56.05,56.58,122759,0
+DAC.US,D,20230515,000000,56.86,59.42,56.36,59,212072,0
+DAC.US,D,20230516,000000,60.5,64.11,60.3,61.7,609816,0
+DAC.US,D,20230517,000000,62.22,63.4365,60.9,61.93,186495,0
+DAC.US,D,20230518,000000,62,62.59,61.5,62.31,108510,0
+DAC.US,D,20230519,000000,62.92,62.92,61.58,61.67,131383,0
+DAC.US,D,20230522,000000,61.72,62.28,58.93,59.61,169607,0
+DAC.US,D,20230523,000000,59.6,60.978,59.6,60,185492,0
+DAC.US,D,20230524,000000,59.7,60.49,58.6112,59.67,128223,0
+DAC.US,D,20230525,000000,58.41,59.19,57.89,58.8,102516,0
+DAC.US,D,20230526,000000,59,59.725,58.1,58.2,85023,0
+DAC.US,D,20230530,000000,58.17,61.8799,57.75,61.11,253869,0
+DAC.US,D,20230531,000000,60.68,60.99,58.32,58.33,164261,0
+DAC.US,D,20230601,000000,58.5,59.64,58.5,59.61,184922,0
+DAC.US,D,20230602,000000,60.33,61.8609,60.33,60.99,219327,0
+DAC.US,D,20230605,000000,60.95,61.1,60.06,60.69,82863,0
+DAC.US,D,20230606,000000,60.5,63.56,60.49,62.94,170989,0
+DAC.US,D,20230607,000000,63.2,64.68,63,64.32,152062,0
+DAC.US,D,20230608,000000,64.33,65.7,63.7901,65.42,130685,0
+DAC.US,D,20230609,000000,65.76,66.09,64.53,64.94,133002,0
+DAC.US,D,20230612,000000,65,65.7,64.485,64.82,90193,0
+DAC.US,D,20230613,000000,65.22,65.75,64.21,64.26,141408,0
+DAC.US,D,20230614,000000,64.68,65.79,64.68,65.23,155939,0
+DAC.US,D,20230615,000000,64.86,66.35,64.73,66,151568,0
+DAC.US,D,20230616,000000,66.21,66.21,64.89,65.33,173068,0
+DAC.US,D,20230620,000000,65.21,66.57,64.77,66.41,173898,0
+DAC.US,D,20230621,000000,66.11,67.105,65.71,66.67,145937,0
+DAC.US,D,20230622,000000,66.5,67.7,66.06,66.85,150648,0
+DAC.US,D,20230623,000000,66.22,67.52,65.68,66.39,111585,0
+DAC.US,D,20230626,000000,66.47,66.99,65.604,66.25,95003,0
+DAC.US,D,20230627,000000,66.27,67.0101,65.8091,66.97,134611,0
+DAC.US,D,20230628,000000,67,67.1,66.01,66.17,153002,0
+DAC.US,D,20230629,000000,66.18,67.26,65.86,66.61,146258,0
+DAC.US,D,20230630,000000,67.14,67.435,66,66.79,119987,0
+DAC.US,D,20230703,000000,67.06,68.4199,67.06,68.39,70088,0
+DAC.US,D,20230705,000000,68.1,68.96,67.355,67.82,106593,0
+DAC.US,D,20230706,000000,67.05,68.02,66.06,67.86,103938,0
+DAC.US,D,20230707,000000,68.09,69.01,67.73,68.29,118937,0
+DAC.US,D,20230710,000000,68.39,69.49,68.35,69.19,119301,0
+DAC.US,D,20230711,000000,69.4,70.56,69.1,69.52,129225,0
+DAC.US,D,20230712,000000,70.31,70.31,68.51,68.64,52206,0
+DAC.US,D,20230713,000000,68.75,69.09,67.37,68.87,91335,0
+DAC.US,D,20230714,000000,68.83,68.83,66.3401,66.66,119411,0
+DAC.US,D,20230717,000000,65.95,66.49,64.05,66.31,158703,0
+DAC.US,D,20230718,000000,66.34,67.68,66.25,67.06,92656,0
+DAC.US,D,20230719,000000,67.19,68,66.5,67.38,103294,0
+DAC.US,D,20230720,000000,67.41,67.45,65.7,66.61,79665,0
+DAC.US,D,20230721,000000,66.63,66.645,65.11,65.83,131342,0
+DAC.US,D,20230724,000000,65.73,67.31,65.07,66.88,120957,0
+DAC.US,D,20230725,000000,67.23,67.98,66.06,66.31,89314,0
+DAC.US,D,20230726,000000,66.04,67.695,66.04,67.44,95255,0
+DAC.US,D,20230727,000000,67.8,68.39,67.0864,67.2,104851,0
+DAC.US,D,20230728,000000,67.73,71.27,67.66,71.19,154336,0
+DAC.US,D,20230731,000000,71.5,71.65,70.17,70.42,91866,0
+DAC.US,D,20230801,000000,70.1,70.2403,68.4567,69.51,57192,0
+DAC.US,D,20230802,000000,69.18,69.18,67.25,68.28,127821,0
+DAC.US,D,20230803,000000,68,69.14,68,69.04,96967,0
+DAC.US,D,20230804,000000,68.94,69.51,67.86,68.13,110677,0
+DAC.US,D,20230807,000000,69.99,69.99,66.72,68.17,215984,0
+DAC.US,D,20230808,000000,67.35,70.48,66.92,69.92,178360,0
+DAC.US,D,20230809,000000,70,70.565,69.285,70,109096,0
+DAC.US,D,20230810,000000,70.39,70.39,69.26,69.98,82157,0
+DAC.US,D,20230811,000000,69.7,70.43,69.29,69.59,47267,0
+DAC.US,D,20230814,000000,69.58,69.58,68.3,69.15,60164,0
+DAC.US,D,20230815,000000,68.75,69.72,68.75,69.5,59152,0
+DAC.US,D,20230816,000000,69.42,70.56,69.23,69.73,179879,0
+DAC.US,D,20230817,000000,70.16,70.84,69.4,69.68,60756,0
+DAC.US,D,20230818,000000,68.93,70.1871,68.3744,69.43,70352,0
+DAC.US,D,20230821,000000,69.49,70.1,69.3,69.63,98715,0
+DAC.US,D,20230822,000000,69.2,69.21,67.35,67.35,134426,0
+DAC.US,D,20230823,000000,67.35,68.1,66.27,67.77,133220,0
+DAC.US,D,20230824,000000,67.48,67.88,65.43,66.06,126475,0
+DAC.US,D,20230825,000000,66.05,66.925,65.71,66.34,79303,0
+DAC.US,D,20230828,000000,66.7,67.19,65.45,65.85,61245,0
+DAC.US,D,20230829,000000,66.21,67.26,66.21,67.06,49367,0
+DAC.US,D,20230830,000000,66.87,67.615,66.87,67.37,50037,0
+DAC.US,D,20230831,000000,67.32,67.54,66.575,67.12,57187,0
+DAC.US,D,20230901,000000,67.33,67.76,67.0412,67.39,53208,0
+DAC.US,D,20230905,000000,66.8,66.81,63.57,64.37,197595,0
+DAC.US,D,20230906,000000,64.39,65.61,63.79,64.59,120785,0
+DAC.US,D,20230907,000000,64.24,64.865,63.365,64.01,81040,0
+DAC.US,D,20230908,000000,63.86,65.5875,63.786,65.18,89151,0
+DAC.US,D,20230911,000000,65.18,66.035,65.02,65.12,67132,0
+DAC.US,D,20230912,000000,65.42,65.8,63.92,64.25,107481,0
+DAC.US,D,20230913,000000,64.41,65.12,64.02,64.27,84184,0
+DAC.US,D,20230914,000000,64.67,65.32,64.38,64.5,81289,0
+DAC.US,D,20230915,000000,64.45,64.78,63.79,64.05,86065,0
+DAC.US,D,20230918,000000,64.08,64.69,63.64,64.37,95190,0
+DAC.US,D,20230919,000000,64.69,65.61,64.33,64.43,97028,0
+DAC.US,D,20230920,000000,64.71,65.65,64.66,64.89,130701,0
+DAC.US,D,20230921,000000,65.02,66.17,64.56,66.04,141834,0
+DAC.US,D,20230922,000000,66.13,66.8091,65.715,66.28,66619,0
+DAC.US,D,20230925,000000,66,66.49,65.51,66,72065,0
+DAC.US,D,20230926,000000,65.8,66.59,65.76,66.27,67872,0
+DAC.US,D,20230927,000000,66.81,66.99,65.68,66.52,95959,0
+DAC.US,D,20230928,000000,66.49,66.79,65.79,65.81,70517,0
+DAC.US,D,20230929,000000,66.04,66.6017,65.82,66.22,74769,0
+DAC.US,D,20231002,000000,66.31,66.88,65.8287,65.91,80931,0
+DAC.US,D,20231003,000000,65.39,65.62,64.8,65.34,85257,0
+DAC.US,D,20231004,000000,65.14,65.14,63.87,64.58,141257,0
+DAC.US,D,20231005,000000,64.51,66.41,64.35,66.14,148015,0
+DAC.US,D,20231006,000000,66.05,66.54,65.51,66.39,96548,0
+DAC.US,D,20231009,000000,66.29,67.745,66.29,67.17,110339,0
+DAC.US,D,20231010,000000,67.27,68,67.27,67.36,86523,0
+DAC.US,D,20231011,000000,67.39,67.54,66.56,66.62,66541,0
+DAC.US,D,20231012,000000,66.96,66.96,65.6,66.16,55409,0
+DAC.US,D,20231013,000000,66.53,67.165,65.62,66.21,76385,0
+DAC.US,D,20231016,000000,66.46,66.7699,65.75,65.86,78764,0
+DAC.US,D,20231017,000000,65.56,66.75,65.54,66.01,72817,0
+DAC.US,D,20231018,000000,65.72,66.125,65.21,66.04,101311,0
+DAC.US,D,20231019,000000,66.04,66.24,65.46,65.65,87834,0
+DAC.US,D,20231020,000000,65.8,66.31,65.63,65.75,64076,0
+DAC.US,D,20231023,000000,65.43,66.44,64.7,65.85,83272,0
+DAC.US,D,20231024,000000,66.32,66.78,65.95,66.33,63305,0
+DAC.US,D,20231025,000000,65.95,66.67,65.2356,65.99,83317,0
+DAC.US,D,20231026,000000,65.99,66.3,65.3,65.84,47058,0
+DAC.US,D,20231027,000000,65.78,66.4,65.59,65.79,55593,0
+DAC.US,D,20231030,000000,65.84,66.93,65.22,66.82,105109,0
+DAC.US,D,20231031,000000,66.9,67.43,65.97,66.26,56667,0
+DAC.US,D,20231101,000000,66.27,66.38,65.56,66.23,69878,0
+DAC.US,D,20231102,000000,66.38,67.73,66.2,67.46,88822,0
+DAC.US,D,20231103,000000,67.2,67.47,66.3,66.49,74879,0
+DAC.US,D,20231106,000000,66.19,66.665,65.3,65.62,128417,0
+DAC.US,D,20231107,000000,65,65.44,64.302,65.03,96979,0
+DAC.US,D,20231108,000000,64.79,64.99,62.37,63.11,169800,0
+DAC.US,D,20231109,000000,63.11,64.65,63.11,63.6,106408,0
+DAC.US,D,20231110,000000,63.46,63.75,62.63,63.4,108732,0
+DAC.US,D,20231113,000000,63.14,63.56,62.605,63.34,141053,0
+DAC.US,D,20231114,000000,66,67.75,64.96,67.44,278949,0
+DAC.US,D,20231115,000000,67.31,69.42,67.19,68.76,198942,0
+DAC.US,D,20231116,000000,68.69,68.93,67.065,67.19,88657,0
+DAC.US,D,20231117,000000,68.71,68.95,68.0724,68.28,170712,0
+DAC.US,D,20231120,000000,68.88,69.23,68.3146,68.81,124278,0
+DAC.US,D,20231121,000000,68.8,69.39,68.69,69.25,83630,0
+DAC.US,D,20231122,000000,69.49,69.84,68.69,69.66,85852,0
+DAC.US,D,20231124,000000,69.23,70.01,69.21,69.35,40931,0
+DAC.US,D,20231127,000000,68.98,69.75,68.98,69.46,97112,0
+DAC.US,D,20231128,000000,69.29,69.88,68.695,69.32,92588,0
+DAC.US,D,20231129,000000,69.4,69.7399,68.14,68.7,95786,0
+DAC.US,D,20231130,000000,68.78,70.56,68.28,70.36,159144,0
+DAC.US,D,20231201,000000,70.4,71.48,69.95,71.48,130668,0
+DAC.US,D,20231204,000000,71.15,71.9011,70.8479,71.44,97470,0
+DAC.US,D,20231205,000000,71.41,71.5947,69.51,69.59,80943,0
+DAC.US,D,20231206,000000,69.63,70.16,68.33,68.94,108120,0
+DAC.US,D,20231207,000000,69.19,69.39,67.86,67.9,136083,0
+DAC.US,D,20231208,000000,68.08,69.45,67.88,68.14,65282,0
+DAC.US,D,20231211,000000,67.9,68.35,67.1,67.14,101597,0
+DAC.US,D,20231212,000000,67.22,67.7,66.81,67.13,74651,0
+DAC.US,D,20231213,000000,67.23,68.07,66.4463,67.72,90299,0
+DAC.US,D,20231214,000000,67.82,69.18,67.79,68.34,160178,0
+DAC.US,D,20231215,000000,68.6,71.37,68.6,70.89,251173,0
+DAC.US,D,20231218,000000,72,72.76,70.51,70.62,201763,0
+DAC.US,D,20231219,000000,70.36,71.99,69.72,71.8,114844,0
+DAC.US,D,20231220,000000,71.59,73.1,71.57,71.7,93003,0
+DAC.US,D,20231221,000000,72.17,73.3,71.7,73.25,96081,0
+DAC.US,D,20231222,000000,73.53,74.78,73.53,73.85,120243,0
+DAC.US,D,20231226,000000,73.75,74.16,72.4,73.59,70086,0
+DAC.US,D,20231227,000000,73.92,74.31,73.12,73.77,67483,0
+DAC.US,D,20231228,000000,73.87,74.37,73.33,73.52,97801,0
+DAC.US,D,20231229,000000,73.81,74.14,72.84,74.06,153344,0
+DAC.US,D,20240102,000000,74.13,75.75,74,74.51,118515,0
+DAC.US,D,20240103,000000,74.4,76.67,74.03,76.32,138798,0
+DAC.US,D,20240104,000000,77.06,78.01,76.77,77.61,190811,0
+DAC.US,D,20240105,000000,77.78,80.39,77.42,79.37,238900,0
+DAC.US,D,20240108,000000,78.47,78.5767,76.29,77.95,231285,0
+DAC.US,D,20240109,000000,77.52,77.82,74.51,76.55,209175,0
+DAC.US,D,20240110,000000,76.83,77.45,76,76.5,105372,0
+DAC.US,D,20240111,000000,76.32,76.52,75.15,76.14,94364,0
+DAC.US,D,20240112,000000,77.89,77.91,75.69,75.99,113007,0
+DAC.US,D,20240116,000000,76.71,77.05,75.91,76.55,71632,0
+DAC.US,D,20240117,000000,75.96,77.15,75.78,76.78,88110,0
+DAC.US,D,20240118,000000,76.15,76.75,75,76.63,130930,0
+DAC.US,D,20240119,000000,76.61,76.69,75.56,75.58,123020,0
+DAC.US,D,20240122,000000,75.45,76.165,75.17,75.37,148774,0
+DAC.US,D,20240123,000000,75.31,76.26,75.1763,75.78,69664,0
+DAC.US,D,20240124,000000,76.59,78,75.6501,77.03,111401,0
+DAC.US,D,20240125,000000,77.25,77.35,75.72,76.97,78882,0
+DAC.US,D,20240126,000000,76.86,77.205,75.93,77.13,75878,0
+DAC.US,D,20240129,000000,77.3,77.64,76.15,76.39,61427,0
+DAC.US,D,20240130,000000,76.2,77.9265,76.19,77.71,96173,0
+DAC.US,D,20240131,000000,78,78.245,76.28,76.28,95444,0
+DAC.US,D,20240201,000000,76.77,77.44,73.27,75.65,175805,0
+DAC.US,D,20240202,000000,75.97,75.97,74.27,74.3,96655,0
+DAC.US,D,20240205,000000,74.05,74.84,73.49,74.37,63389,0
+DAC.US,D,20240206,000000,74.54,75.46,73.83,73.93,160923,0
+DAC.US,D,20240207,000000,73.65,75.33,73.65,75.2,84512,0
+DAC.US,D,20240208,000000,74.38,74.38,72.77,74.01,150800,0
+DAC.US,D,20240209,000000,74.31,74.45,73.83,74.34,57224,0
+DAC.US,D,20240212,000000,74.97,76.5,74.97,76.06,98842,0
+DAC.US,D,20240213,000000,75.99,76.4399,74.975,75.45,110390,0
+DAC.US,D,20240214,000000,72.65,74.95,72.02,72.57,189769,0
+DAC.US,D,20240215,000000,72.36,72.85,71.66,72.04,128669,0
+DAC.US,D,20240216,000000,72.04,72.5,71.29,71.67,106833,0
+DAC.US,D,20240220,000000,71.64,71.64,70.1001,70.86,120765,0
+DAC.US,D,20240221,000000,71.18,72.49,70.49,72.28,104908,0
+DAC.US,D,20240222,000000,72.3,72.85,71.75,72.31,96119,0
+DAC.US,D,20240223,000000,72.51,73.53,72.0201,73.4,79988,0
+DAC.US,D,20240226,000000,73.46,73.46,72.25,72.75,72505,0
+DAC.US,D,20240227,000000,71.95,73.445,71.95,72.78,78064,0
+DAC.US,D,20240228,000000,72.66,73.5687,72.11,72.22,56728,0
+DAC.US,D,20240229,000000,72.12,72.94,71.645,71.95,97563,0
+DAC.US,D,20240301,000000,72.17,72.8,72.14,72.46,131446,0
+DAC.US,D,20240304,000000,72.46,72.46,69.62,69.75,156212,0
+DAC.US,D,20240305,000000,69.74,71.18,69.53,69.62,97686,0
+DAC.US,D,20240306,000000,69.6,71.7499,69.6,71.43,102450,0
+DAC.US,D,20240307,000000,71.15,71.98,71.09,71.45,80329,0
+DAC.US,D,20240308,000000,71.16,71.93,70.4,70.6,118939,0
+DAC.US,D,20240311,000000,70.57,70.64,70.03,70.42,76928,0
+DAC.US,D,20240312,000000,70.72,71.77,70.535,71.74,83576,0
+DAC.US,D,20240313,000000,71.57,71.68,70.7,70.81,74016,0
+DAC.US,D,20240314,000000,70.35,70.74,69.8,70.04,77523,0
+DAC.US,D,20240315,000000,70.04,70.8,69.675,70.13,96916,0
+DAC.US,D,20240318,000000,70.08,70.53,69.46,70.15,81987,0
+DAC.US,D,20240319,000000,70,70.25,69.63,70.1,74372,0
+DAC.US,D,20240320,000000,69.84,71.64,69.33,71.3,149035,0
+DAC.US,D,20240321,000000,71.43,72.2,71.175,71.81,95118,0
+DAC.US,D,20240322,000000,71.74,72.07,71.34,71.55,62147,0
+DAC.US,D,20240325,000000,71.55,72.26,71.55,72.02,73553,0
+DAC.US,D,20240326,000000,71.83,72.59,71.57,71.97,92284,0
+DAC.US,D,20240327,000000,72.27,72.79,72.04,72.53,54509,0
+DAC.US,D,20240328,000000,72.9,73.1,72,72.2,75219,0
+DAC.US,D,20240401,000000,72.2,72.98,72.15,72.45,54526,0
+DAC.US,D,20240402,000000,72.7,72.7,71.9174,72.04,73194,0
+DAC.US,D,20240403,000000,72.49,75.42,72.1,74.65,212927,0
+DAC.US,D,20240404,000000,74.78,75.02,73.79,73.89,68342,0
+DAC.US,D,20240405,000000,74,74.07,73.4,73.9,62772,0
+DAC.US,D,20240408,000000,73.67,74.15,73.35,73.67,86130,0
+DAC.US,D,20240409,000000,73.77,73.77,72.57,73.3,100921,0
+DAC.US,D,20240410,000000,73.26,73.96,72.75,73.14,105973,0
+DAC.US,D,20240411,000000,73.59,74.932,73.53,73.6,64302,0
+DAC.US,D,20240412,000000,73.64,73.64,72.15,72.26,65807,0
+DAC.US,D,20240415,000000,72.58,73.29,72.15,72.38,78436,0
+DAC.US,D,20240416,000000,72.38,72.65,71.32,72.32,85071,0
+DAC.US,D,20240417,000000,72.47,72.8,71.92,72.07,74202,0
+DAC.US,D,20240418,000000,72.54,72.92,71.79,71.96,78161,0
+DAC.US,D,20240419,000000,71.96,72.97,71.845,72.97,86406,0
+DAC.US,D,20240422,000000,72.95,74,72.72,73.89,81506,0
+DAC.US,D,20240423,000000,73.9,74.91,73.89,74.33,90024,0
+DAC.US,D,20240424,000000,74.6,74.8633,73.625,73.91,81978,0
+DAC.US,D,20240425,000000,73.58,74.4,73.06,73.98,39231,0
+DAC.US,D,20240426,000000,74.36,75.8,74.36,75.21,69120,0
+DAC.US,D,20240429,000000,75.97,77.2499,75.25,77.09,112590,0
+DAC.US,D,20240430,000000,76.6,76.84,75.675,76.51,91672,0
+DAC.US,D,20240501,000000,76.35,76.75,75.9,76.38,54240,0
+DAC.US,D,20240502,000000,76.88,77.285,76.5,76.55,53364,0
+DAC.US,D,20240503,000000,77.54,78.8022,77.37,78.54,124124,0
+DAC.US,D,20240506,000000,78.5,80.17,78.3,78.96,97772,0
+DAC.US,D,20240507,000000,79.55,80.19,79.37,80.11,78182,0
+DAC.US,D,20240508,000000,79.96,81.14,79.96,81.11,94338,0
+DAC.US,D,20240509,000000,81.47,82.98,81.235,82.9,121630,0
+DAC.US,D,20240510,000000,83,84.84,82.05,82.82,190270,0
+DAC.US,D,20240513,000000,83,83.8725,82.81,83.25,81203,0
+DAC.US,D,20240514,000000,83.5,84.68,82.6515,84.58,120198,0
+DAC.US,D,20240515,000000,84.52,85,83.48,84.38,86786,0
+DAC.US,D,20240516,000000,84.47,85.77,83.8601,85.31,105777,0
+DAC.US,D,20240517,000000,85.61,86.35,84.84,85.15,118777,0
+DAC.US,D,20240520,000000,85,86.28,84.88,85.86,144465,0
+DAC.US,D,20240521,000000,85.44,86.24,85.1901,86.22,130202,0
+DAC.US,D,20240522,000000,86.01,86.48,85,86.28,96718,0
+DAC.US,D,20240523,000000,86.6,88.45,86.55,88.2,159132,0
+DAC.US,D,20240524,000000,88.5,90.9495,88.5,90.59,157061,0
+DAC.US,D,20240528,000000,87.71,89.785,87,87.95,256849,0
+DAC.US,D,20240529,000000,88,91.59,88,91.48,147175,0
+DAC.US,D,20240530,000000,91.55,94.73,91.38,94.09,156933,0
+DAC.US,D,20240531,000000,95,96.92,94.63,96.77,150010,0
+DAC.US,D,20240603,000000,97.37,98.25,96,97.07,166303,0
+DAC.US,D,20240604,000000,97,97.43,93.24,93.6,218885,0
+DAC.US,D,20240605,000000,94.17,97.34,93.865,97.02,137938,0
+DAC.US,D,20240606,000000,96.99,97.4599,94.77,95.42,172888,0
+DAC.US,D,20240607,000000,95.15,95.4899,93.82,94.3,114852,0
+DAC.US,D,20240610,000000,94.42,95.4699,93.77,95.34,134427,0
+DAC.US,D,20240611,000000,92,92.5,90.41,91.96,171781,0
+DAC.US,D,20240612,000000,92.32,92.39,91.52,91.9,73678,0
+DAC.US,D,20240613,000000,91.88,92.4,90.51,92.36,89796,0
+DAC.US,D,20240614,000000,91.45,91.515,89.688,90.26,131402,0
+DAC.US,D,20240617,000000,90.18,90.99,89.08,90.14,111470,0
+DAC.US,D,20240618,000000,90.31,90.8,89.8401,89.95,60230,0
+DAC.US,D,20240620,000000,90,92.7,90,91.76,77947,0
+DAC.US,D,20240621,000000,91.65,93,91.46,92.05,130801,0
+DAC.US,D,20240624,000000,92.5,93.65,92.49,93.28,56080,0
+DAC.US,D,20240625,000000,93.18,94.23,93.01,94.02,58088,0
+DAC.US,D,20240626,000000,94,94.63,93.19,93.57,152263,0
+DAC.US,D,20240627,000000,94,94.27,91.71,92.54,66112,0
+DAC.US,D,20240628,000000,93.11,93.33,92.33,92.36,126526,0
+DAC.US,D,20240701,000000,93.87,93.87,91.17,92.02,136592,0
+DAC.US,D,20240702,000000,91.18,92.09,90.58,91.4,147993,0
+DAC.US,D,20240703,000000,91.72,92.845,91.72,92.49,39464,0
+DAC.US,D,20240705,000000,92.1,92.28,89.04,89.68,92587,0
+DAC.US,D,20240708,000000,89.5,89.5,87.5,87.63,227203,0
+DAC.US,D,20240709,000000,87.47,87.99,86.53,86.85,189407,0
+DAC.US,D,20240710,000000,87,89.94,86.85,89.22,89389,0
+DAC.US,D,20240711,000000,89.57,90.44,88.98,89.3,69808,0
+DAC.US,D,20240712,000000,89.57,89.57,87.17,87.25,87435,0
+DAC.US,D,20240715,000000,87.39,88.7,87.39,87.6,73292,0
+DAC.US,D,20240716,000000,87.89,88.5,87.26,88.11,51943,0
+DAC.US,D,20240717,000000,87.74,88.45,86.77,87.2,79503,0
+DAC.US,D,20240718,000000,87.44,87.61,85.17,86.08,90237,0
+DAC.US,D,20240719,000000,86.66,86.66,84.58,84.97,88659,0
+DAC.US,D,20240722,000000,84.55,86.6899,84.4913,86.27,59033,0
+DAC.US,D,20240723,000000,86.4,87.29,86,86.35,31746,0
+DAC.US,D,20240724,000000,86.24,86.24,84.68,84.68,63758,0
+DAC.US,D,20240725,000000,84.68,84.74,83.425,84.1,113023,0
+DAC.US,D,20240726,000000,83.17,84.185,82.4,83.84,108325,0
+DAC.US,D,20240729,000000,84.48,86.5252,84.28,84.97,89354,0
+DAC.US,D,20240730,000000,85.03,85.7,84.38,84.55,50989,0
+DAC.US,D,20240731,000000,85.64,86.49,85.26,86.49,66809,0
+DAC.US,D,20240801,000000,85.87,86.27,82.81,83.81,108435,0
+DAC.US,D,20240802,000000,83.23,83.37,80.84,82.13,118770,0
+DAC.US,D,20240805,000000,79.52,83.06,77.56,81.36,193889,0
+DAC.US,D,20240806,000000,80.7,82.285,79.6601,80.75,172855,0
+DAC.US,D,20240807,000000,81.04,81.22,80,80.7,69495,0
+DAC.US,D,20240808,000000,81,81.44,79.64,81.16,106155,0
+DAC.US,D,20240809,000000,81.07,81.485,80.36,80.51,102801,0
+DAC.US,D,20240812,000000,80.83,82.45,80.5101,82.23,78453,0
+DAC.US,D,20240813,000000,82.62,82.99,81.65,82.25,115354,0
+DAC.US,D,20240814,000000,82.68,83.018,81.37,81.73,111200,0
+DAC.US,D,20240815,000000,82.76,82.975,81.665,82.01,100129,0
+DAC.US,D,20240816,000000,82.05,82.74,81.6,82.58,101509,0
+DAC.US,D,20240819,000000,82.73,85.83,82.73,84.23,161427,0
+DAC.US,D,20240820,000000,83.25,84.185,82.51,83.11,152689,0
+DAC.US,D,20240821,000000,83.51,83.765,82.08,82.36,80784,0
+DAC.US,D,20240822,000000,82.13,82.35,81.58,81.63,130496,0
+DAC.US,D,20240823,000000,81.86,82.8,81.21,82.51,106117,0
+DAC.US,D,20240826,000000,82.96,83.75,82.55,82.58,68471,0
+DAC.US,D,20240827,000000,82.31,83.21,81.7717,82.8,71572,0
+DAC.US,D,20240828,000000,82.35,82.35,81.2,81.99,70904,0
+DAC.US,D,20240829,000000,82,82.24,81.22,81.54,50979,0
+DAC.US,D,20240830,000000,82.1,82.44,81.381,82.04,49943,0
+DAC.US,D,20240903,000000,81.71,82,78.64,79.47,127262,0
+DAC.US,D,20240904,000000,79.47,80.32,78.99,79.16,127304,0
+DAC.US,D,20240905,000000,79.52,79.84,78.22,78.99,106729,0
+DAC.US,D,20240906,000000,78.36,78.99,76.57,77.07,165085,0
+DAC.US,D,20240909,000000,77.1,78,76.83,77.01,81834,0
+DAC.US,D,20240910,000000,77.07,77.07,74.77,75.79,103226,0
+DAC.US,D,20240911,000000,76,79.01,76,78.39,105188,0
+DAC.US,D,20240912,000000,78.84,79.53,78.17,78.67,59414,0
+DAC.US,D,20240913,000000,79.29,79.44,78.38,78.84,53677,0
+DAC.US,D,20240916,000000,78.81,80.1,78.8,80.08,125099,0
+DAC.US,D,20240917,000000,80.25,80.31,79.6601,79.9,63953,0
+DAC.US,D,20240918,000000,79.9,81.16,79.62,80.12,62402,0
+DAC.US,D,20240919,000000,81,82,80.38,81.73,123443,0
+DAC.US,D,20240920,000000,81.06,81.78,80.0101,80.74,110589,0
+DAC.US,D,20240923,000000,81.16,82.27,81.05,82.02,75844,0
+DAC.US,D,20240924,000000,82.5,85,82.33,84.45,263640,0
+DAC.US,D,20240925,000000,84.44,86.8,84.44,85.35,140141,0
+DAC.US,D,20240926,000000,85.97,86.1129,85.1,85.66,98831,0
+DAC.US,D,20240927,000000,85.79,87.11392,85.5913,85.98,73233,0
+DAC.US,D,20240930,000000,86.2,87.22,86,86.74,91828,0
+DAC.US,D,20241001,000000,86.37,87.44,85.59,86.85,80973,0
+DAC.US,D,20241002,000000,87.23,88.35,87.23,87.8,77346,0
+DAC.US,D,20241003,000000,87.54,88.4618,87.28,87.28,81617,0
+DAC.US,D,20241004,000000,86.99,87.39,86,86.61,122294,0
+DAC.US,D,20241007,000000,86.73,88.38,86.39,86.91,66178,0
+DAC.US,D,20241008,000000,86.91,87.53,85.85,85.93,104803,0
+DAC.US,D,20241009,000000,85.68,86.6,85,85.55,318712,0
+DAC.US,D,20241010,000000,85.87,88.06,85.68,87.06,103313,0
+DAC.US,D,20241011,000000,87.28,87.62,86.6,86.96,72216,0
+DAC.US,D,20241014,000000,86.59,86.59,85.02,85.24,77989,0
+DAC.US,D,20241015,000000,84.8,84.8,82.4,82.47,180404,0
+DAC.US,D,20241016,000000,83.02,83.8972,82.4557,83.58,125820,0
+DAC.US,D,20241017,000000,83.31,83.375,82.46,83.12,54792,0
+DAC.US,D,20241018,000000,83.79,84.68,83.2,84.42,97728,0
+DAC.US,D,20241021,000000,84.15,85.65,83.79,85.3,132058,0
+DAC.US,D,20241022,000000,85.39,85.79,85.05,85.28,87077,0
+DAC.US,D,20241023,000000,84.99,85.73,81.548,81.85,92814,0
+DAC.US,D,20241024,000000,82.42,82.42,81.26,82.08,106305,0
+DAC.US,D,20241025,000000,82.72,84.025,82.43,82.84,72617,0
+DAC.US,D,20241028,000000,82.85,83.61,81.8505,81.92,80513,0
+DAC.US,D,20241029,000000,81.45,81.98,80.78,81.11,57913,0
+DAC.US,D,20241030,000000,80.49,82.08,79.64,80.04,107761,0
+DAC.US,D,20241031,000000,80.33,82.1399,80.12,82.01,75713,0
+DAC.US,D,20241101,000000,82.55,83.76,81.77,81.95,83659,0
+DAC.US,D,20241104,000000,81.95,82.58,81.34,81.75,73690,0
+DAC.US,D,20241105,000000,81.57,83,81.57,82.54,51654,0
+DAC.US,D,20241106,000000,82.24,82.24,80.325,82.1,100130,0
+DAC.US,D,20241107,000000,82.23,83.67,81.64,82.97,90494,0
+DAC.US,D,20241108,000000,82.77,82.77,81.535,81.96,94093,0
+DAC.US,D,20241111,000000,81.57,82.21,80.8,81.11,139573,0
+DAC.US,D,20241112,000000,81.13,83.728,80.25,82.69,199103,0
+DAC.US,D,20241113,000000,82.7,86.17,82.64,86.03,242805,0
+DAC.US,D,20241114,000000,87.17,89.4,85.01,85.91,259669,0
+DAC.US,D,20241115,000000,86.01,86.5,84.64,85.76,104045,0
+DAC.US,D,20241118,000000,86,87.3838,86,86.39,155282,0
+DAC.US,D,20241119,000000,85.63,86.46,85.5,86.33,85360,0
+DAC.US,D,20241120,000000,86.45,87.47,84.66,85.37,118804,0
+DAC.US,D,20241121,000000,84.5,84.889,83.02,84.61,103177,0
+DAC.US,D,20241122,000000,85.012,86.19,84,85.91,82686,0
+DAC.US,D,20241125,000000,84.66,85.18,80.832,80.86,254033,0
+DAC.US,D,20241126,000000,81.77,81.77,78.77,79.22,197999,0
+DAC.US,D,20241127,000000,79.23,79.88,78.25,79.01,146551,0
+DAC.US,D,20241129,000000,79.29,80.17,79.21,79.38,44308,0
+DAC.US,D,20241202,000000,79.555,81.05,79.425,80.34,181996,0
+DAC.US,D,20241203,000000,81.26,83.74,80.84,82.02,176092,0
+DAC.US,D,20241204,000000,82.22,82.83,80.17,80.75,121076,0
+DAC.US,D,20241205,000000,81.98,82.5,81,81.15,96198,0
+DAC.US,D,20241206,000000,81.27,81.8,80.715,81.37,245512,0
+DAC.US,D,20241209,000000,82.51,82.51,80.9,81.99,158116,0
+DAC.US,D,20241210,000000,82,82.65,81.3819,82.15,126768,0
+DAC.US,D,20241211,000000,82.43,82.43,78.46,78.85,203715,0
+DAC.US,D,20241212,000000,78.95,79.555,77.93,78.95,65700,0
+DAC.US,D,20241213,000000,78.945,79.36,78.0001,79.21,78705,0
+DAC.US,D,20241216,000000,79.27,79.6745,77.84,78.13,148459,0
+DAC.US,D,20241217,000000,77.62,78.16,76.67,77.3,109341,0
+DAC.US,D,20241218,000000,78.108,78.16,76.695,76.93,90789,0
+DAC.US,D,20241219,000000,77.63,77.9899,76.4465,76.59,74542,0
+DAC.US,D,20241220,000000,76.07,77.58,75.52,76.4,130596,0
+DAC.US,D,20241223,000000,76.97,79.67,76.5,79.42,240873,0
+DAC.US,D,20241224,000000,79.99,80.93,79.41,79.84,79117,0
+DAC.US,D,20241226,000000,80,80.1,79.0293,79.21,66078,0
+DAC.US,D,20241227,000000,79.67,79.75,78.58,78.91,73197,0
+DAC.US,D,20241230,000000,78.6955,78.97,78,78.84,74482,0
+DAC.US,D,20241231,000000,79.1722,80.14,78.725,80.07,122037,0
+DAC.US,D,20250102,000000,81,83.3,80.7351,82.9,133451,0
+DAC.US,D,20250103,000000,82.88,83.09,81.25,81.54,94221,0
+DAC.US,D,20250106,000000,82.4371,82.71,79.1999,79.48,98211,0
+DAC.US,D,20250107,000000,80.32,80.85,79.69,80.48,106079,0
+DAC.US,D,20250108,000000,80.01,80.4571,79.185,79.74,99029,0
+DAC.US,D,20250110,000000,79,79.74,77.37,78.21,156756,0
+DAC.US,D,20250113,000000,78.9,78.99,77.5,78.3,105612,0
+DAC.US,D,20250114,000000,78.98,80.58,78.3,79.93,155123,0
+DAC.US,D,20250115,000000,81.5,81.5,79.5,80.11,103834,0
+DAC.US,D,20250116,000000,80.25,80.25,77.865,77.95,147259,0
+DAC.US,D,20250117,000000,77.83,79.385,77.45,77.46,153146,0
+DAC.US,D,20250121,000000,77.46,77.93,76.67,77.17,148904,0
+DAC.US,D,20250122,000000,76.99,77.25,76.4,76.71,120707,0
+DAC.US,D,20250123,000000,77.215,78.8,76.87,77.55,86451,0
+DAC.US,D,20250124,000000,78.4,78.4,76.73,77.46,76544,0
+DAC.US,D,20250127,000000,77.46,78.858,77.21,77.82,80928,0
+DAC.US,D,20250128,000000,78.015,78.1275,76.65,77.42,81649,0
+DAC.US,D,20250129,000000,77.45,78.79,77.13,78.79,66770,0
+DAC.US,D,20250130,000000,79.48,79.87,78.77,79.83,81066,0
+DAC.US,D,20250131,000000,79.91,80.82,79.06,79.23,82922,0
+DAC.US,D,20250203,000000,78.37,78.75,77.0473,78.48,127194,0
+DAC.US,D,20250204,000000,79.45,81.24,78.37,80.15,73720,0
+DAC.US,D,20250205,000000,80,80.4,79.5,79.79,82448,0
+DAC.US,D,20250206,000000,80,80.2,79.07,79.6,98431,0
+DAC.US,D,20250207,000000,79.4,80.48,79.3525,80.03,114485,0
+DAC.US,D,20250210,000000,80.09,81.64,79.19,80.95,155765,0
+DAC.US,D,20250211,000000,81.5,84.19,81.5,84.15,269042,0
+DAC.US,D,20250212,000000,83.47,83.84,82.2101,82.9,123596,0
+DAC.US,D,20250213,000000,82.41,83.853,81.99,82.52,109348,0
+DAC.US,D,20250214,000000,82.57,84.02,82.13,83.97,93093,0
+DAC.US,D,20250218,000000,83.99,85.73,83.65,84.74,187063,0
+DAC.US,D,20250219,000000,84.19,84.6721,83.68,83.77,69653,0
+DAC.US,D,20250220,000000,84.13,85.74,83.8,85.73,86431,0
+DAC.US,D,20250221,000000,86.6,86.6,84.48,84.72,105336,0
+DAC.US,D,20250224,000000,83.24,84.64,82.465,82.67,85247,0
+DAC.US,D,20250225,000000,82.9,83.34,81.51,81.81,135553,0
+DAC.US,D,20250226,000000,82.445,82.65,81.4501,81.76,66025,0
+DAC.US,D,20250227,000000,81.37,81.655,79.3001,79.51,126420,0
+DAC.US,D,20250228,000000,79.325,80.36,77.71,78.62,76303,0
+DAC.US,D,20250303,000000,79.11,79.332,76.805,77.21,111902,0
+DAC.US,D,20250304,000000,76.3149,77.965,75.05,77.42,107582,0
+DAC.US,D,20250305,000000,77.97,79.1257,77.015,78.36,92218,0
+DAC.US,D,20250306,000000,79.52,79.58,78.41,79.4,58758,0
+DAC.US,D,20250307,000000,79.025,81.1127,79.025,80.7,78886,0
+DAC.US,D,20250310,000000,80.7,80.755,79.2875,79.97,122859,0
+DAC.US,D,20250311,000000,80,80.86,79,80.37,50467,0
+DAC.US,D,20250312,000000,80.84,81.165,79.7001,80.87,62065,0
+DAC.US,D,20250313,000000,81.09,81.5,78.5,78.75,81318,0
+DAC.US,D,20250314,000000,78.5,79.62,77.57,79.6,77412,0
+DAC.US,D,20250317,000000,79.6,81.3,79.6,80.01,88850,0
+DAC.US,D,20250318,000000,80.75,80.945,79.58,80.8,47403,0
+DAC.US,D,20250319,000000,80.45,82.195,80.06,81.99,68150,0
+DAC.US,D,20250320,000000,81.8,83.8,81.48,83.67,101546,0
+DAC.US,D,20250321,000000,83.335,83.335,80.95,81.28,105132,0
+DAC.US,D,20250324,000000,81.28,82.49,81,81.14,69615,0
+DAC.US,D,20250325,000000,81.49,81.938,80.62,80.8,59782,0
+DAC.US,D,20250326,000000,80.5,81.38,80.26,80.57,33475,0
+DAC.US,D,20250327,000000,80.11,81,78.26,79.07,142377,0
+DAC.US,D,20250328,000000,79.57,79.61,77.82,79.32,101970,0
+DAC.US,D,20250331,000000,78.05,78.42,76.66,78.03,67559,0
+DAC.US,D,20250401,000000,78.41,79.97,77.49,79.54,77370,0
+DAC.US,D,20250402,000000,79.415,79.95,79.08,79.56,41705,0
+DAC.US,D,20250403,000000,77.4408,77.7,73.28,73.57,158626,0
+DAC.US,D,20250404,000000,71.137,71.9599,67.75,69.29,223839,0
+DAC.US,D,20250407,000000,67.23,72.23,65.62,68.94,166075,0
+DAC.US,D,20250408,000000,70.9907,70.9907,65.6701,66.47,174618,0
+DAC.US,D,20250409,000000,66,72.53,65.4,71.88,164629,0
+DAC.US,D,20250410,000000,70.9,72.495,68.28,68.92,156453,0
+DAC.US,D,20250411,000000,70.44,74.4,69.96,73.45,149331,0
+DAC.US,D,20250414,000000,76.41,78,75.4665,77.29,164557,0
+DAC.US,D,20250415,000000,76.995,77.075,75.59,75.59,73866,0
+DAC.US,D,20250416,000000,75.74,77.01,75.46,76.03,76754,0
+DAC.US,D,20250417,000000,76.455,77.68,76.455,76.71,77223,0
+DAC.US,D,20250421,000000,75.54,77.3549,75.105,76.03,85428,0
+DAC.US,D,20250422,000000,76.23,77.1899,75.55,76.05,110211,0
+DAC.US,D,20250423,000000,77.6,80.21,76.8,79.52,128385,0
+DAC.US,D,20250424,000000,79.83,80.57,78.93,80.46,55144,0
+DAC.US,D,20250425,000000,80.54,81.53,79.575,80.46,75753,0
+DAC.US,D,20250428,000000,79.6982,81.113,79.6982,79.96,68753,0
+DAC.US,D,20250429,000000,80.04,80.81,79.8,80.47,61635,0
+DAC.US,D,20250430,000000,80.23,81.37,79.68,81.12,40256,0
+DAC.US,D,20250501,000000,81.37,81.5,79.48,80.36,63595,0
+DAC.US,D,20250502,000000,80.82,82.78,80.82,82.47,53989,0
+DAC.US,D,20250505,000000,81.8,83.015,81.1487,82.02,45942,0
+DAC.US,D,20250506,000000,82.38,82.62,80.73,80.77,67905,0
+DAC.US,D,20250507,000000,80.61,81.345,80.29,80.76,36794,0
+DAC.US,D,20250508,000000,81.72,83.76,81.47,83.58,61102,0
+DAC.US,D,20250509,000000,83.995,84,82.66,83.24,45070,0
+DAC.US,D,20250512,000000,85.56,88.1699,85.56,87.16,194457,0
+DAC.US,D,20250513,000000,87.69,89.5,87.15,88.8,136990,0
+DAC.US,D,20250514,000000,85.11,88.68,84.55,85.56,138063,0
+DAC.US,D,20250515,000000,85.105,86.235,84.65,85.61,91859,0
+DAC.US,D,20250516,000000,86.38,86.75,85.32,86.57,58215,0
+DAC.US,D,20250519,000000,86.06,87.48,86.06,86.84,47524,0
+DAC.US,D,20250520,000000,86.645,86.71,84.61,85.08,46455,0
+DAC.US,D,20250521,000000,85.06,85.745,84.56,84.73,67448,0
+DAC.US,D,20250522,000000,84.2911,84.5,82.85,83.63,73781,0
+DAC.US,D,20250523,000000,83.199,84.65,82.75,84.65,64531,0
+DAC.US,D,20250527,000000,83.91,85.3199,83.67,84.18,66498,0
+DAC.US,D,20250528,000000,83.52,84.3975,83.39,83.64,51441,0
+DAC.US,D,20250529,000000,84.1111,84.99,83.46,84.33,79796,0
+DAC.US,D,20250530,000000,84.06,85.89,83.8,85.3,96999,0
+DAC.US,D,20250602,000000,85.2,85.88,84.56,85.43,164177,0
+DAC.US,D,20250603,000000,84.695,84.87,82.88,84.21,75882,0
+DAC.US,D,20250604,000000,84.88,86.58,84.37,84.89,60795,0
+DAC.US,D,20250605,000000,85.675,86.5,84.59,85.77,154638,0
+DAC.US,D,20250606,000000,86.5699,87.25,84.68,86.87,89926,0
+DAC.US,D,20250609,000000,86.7,86.99,85.93,86,109452,0
+DAC.US,D,20250610,000000,86,86.2875,84.86,85.29,97038,0
+DAC.US,D,20250611,000000,85.5,86.84,85.06,85.7,111414,0
+DAC.US,D,20250612,000000,85.665,87.1,85.46,86.75,79990,0
+DAC.US,D,20250613,000000,86.5,89.44,86.11,89.19,87618,0
+DAC.US,D,20250616,000000,89.19,90.2775,85.58,86.18,230397,0
+DAC.US,D,20250617,000000,86.23,87.12,85.48,86.5,123017,0
+DAC.US,D,20250618,000000,86.675,88.285,86.675,87.75,73243,0
+DAC.US,D,20250620,000000,87.91,87.91,86.16,87.3,138314,0
+DAC.US,D,20250623,000000,86.77,87.44,85.62,85.96,100846,0
+DAC.US,D,20250624,000000,86.06,86.815,84.5,85.7,116813,0
+DAC.US,D,20250625,000000,85.99,87.615,85.9,87.07,119858,0
+DAC.US,D,20250626,000000,87.55,88.2715,85.8591,86.87,64359,0
+DAC.US,D,20250627,000000,87.235,88.8,87.11,87.48,100750,0
+DAC.US,D,20250630,000000,86.88,87.49,86.13,86.24,85465,0
+DAC.US,D,20250701,000000,86.01,87.02,85.475,85.85,87795,0
+DAC.US,D,20250702,000000,85.5,86.465,85.3749,86.39,100844,0
+DAC.US,D,20250703,000000,86.88,88.12,86.34,87.77,55944,0
+DAC.US,D,20250707,000000,87.5,90.535,87.49,89.27,106232,0
+DAC.US,D,20250708,000000,89.16,90.95,88.85,89.56,108537,0
+DAC.US,D,20250709,000000,89.16,90.06,86.48,87.34,174889,0
+DAC.US,D,20250710,000000,86.8689,89.73,86.8689,89.02,80629,0
+DAC.US,D,20250711,000000,89.2,90.395,88.99,90.02,53942,0
+DAC.US,D,20250714,000000,89.6,89.98,88.485,89.35,62057,0
+DAC.US,D,20250715,000000,89.67,89.67,88.4,88.45,46751,0
+DAC.US,D,20250716,000000,88.01,88.88,87.175,88.42,70901,0
+DAC.US,D,20250717,000000,88.92,90.9176,88.35,90.58,100564,0
+DAC.US,D,20250718,000000,90.91,91,89.47,89.89,34331,0
+DAC.US,D,20250721,000000,89.655,90.25,88.7,89.25,44100,0
+DAC.US,D,20250722,000000,89.635,90.44,89.466,90.12,33024,0
+DAC.US,D,20250723,000000,90.5,92.64,90.01,92.17,74413,0
+DAC.US,D,20250724,000000,91.805,92.5,91.805,92.22,33145,0
+DAC.US,D,20250725,000000,92.22,92.44,91.66,92.24,49953,0
+DAC.US,D,20250728,000000,92.07,93.22,91.64,93.2,57186,0
+DAC.US,D,20250729,000000,92.96,93.98,92.255,93.98,50440,0
+DAC.US,D,20250730,000000,93.55,94,91.25,92.05,60960,0
+DAC.US,D,20250731,000000,91.78,93.265,91.41,91.81,52748,0
+DAC.US,D,20250801,000000,91.4,91.94,90.08,91.21,56820,0
+DAC.US,D,20250804,000000,91.18,92.4,90.94,92.34,51580,0
+DAC.US,D,20250805,000000,90.89,93.11,90,92.82,103114,0
+DAC.US,D,20250806,000000,93.15,96.4736,93.15,95.07,156864,0
+DAC.US,D,20250807,000000,95.4,95.6867,93.89,94.3,55619,0
+DAC.US,D,20250808,000000,94.5,96.4,94.31,94.63,48075,0
+DAC.US,D,20250811,000000,93.76,95.94,93.76,94.73,54770,0
+DAC.US,D,20250812,000000,95.085,96,94.29,94.5,51622,0
+DAC.US,D,20250813,000000,94.2,94.93,93.94,93.98,71372,0
+DAC.US,D,20250814,000000,93.64,94,93,93.13,57761,0
+DAC.US,D,20250815,000000,93.12,93.55,92.58,92.58,38588,0
+DAC.US,D,20250818,000000,92,94.28,91.5,94.1,59825,0
+DAC.US,D,20250819,000000,93.25,93.98,91.655,92.03,57676,0
+DAC.US,D,20250820,000000,92.5,93.5,91.36,92.13,57291,0
+DAC.US,D,20250821,000000,92.185,92.93,91.556,92.68,51427,0
+DAC.US,D,20250822,000000,92.655,94.87,92.655,93.55,148402,0
+DAC.US,D,20250825,000000,93,93.58,92.31,92.47,97323,0
+DAC.US,D,20250826,000000,92.05,92.64,91.715,91.81,112739,0
+DAC.US,D,20250827,000000,91.5,92.52,91.5,92.04,71940,0
+DAC.US,D,20250828,000000,92.47,92.47,90.94,91.95,61492,0
+DAC.US,D,20250829,000000,92,92.44,91.1963,91.97,62082,0
+DAC.US,D,20250902,000000,90.71,92.65,90.71,92.25,66335,0
+DAC.US,D,20250903,000000,92.99,94.76,92.33,94.68,72693,0
+DAC.US,D,20250904,000000,94.88,95.48,92.9082,93.94,96383,0
+DAC.US,D,20250905,000000,94.0995,95.46,93.6962,95.46,55927,0
+DAC.US,D,20250908,000000,95.46,96,94.8119,95.77,67019,0
+DAC.US,D,20250909,000000,95.09,96.41,95.09,96.14,57783,0
+DAC.US,D,20250910,000000,95.64,95.7899,93.29,93.86,98106,0
+DAC.US,D,20250911,000000,93.74,95.1415,93.13,94.8,68685,0
+DAC.US,D,20250912,000000,95,95.7763,94.22,94.63,58721,0
+DAC.US,D,20250915,000000,94.75,96,94.66,95.01,68768,0
+DAC.US,D,20250916,000000,95.5,95.5,94.01,94.65,58613,0
+DAC.US,D,20250917,000000,94.8,95.515,94.19,94.93,41767,0
+DAC.US,D,20250918,000000,94.93,95.21,94,94.45,53688,0
+DAC.US,D,20250919,000000,94.12,94.4,91.48,92.6,167336,0
+DAC.US,D,20250922,000000,92.95,93.26,92.45,92.72,41351,0
+DAC.US,D,20250923,000000,93.49,93.95,92.41,92.66,49755,0
+DAC.US,D,20250924,000000,92.35,93.9,92.35,93.02,67482,0
+DAC.US,D,20250925,000000,92.425,93.59,92.04,92.95,57348,0
+DAC.US,D,20250926,000000,93.23,93.29,91.615,91.95,57741,0
+DAC.US,D,20250929,000000,91.9,92.1136,89.74,90.05,89065,0
+DAC.US,D,20250930,000000,89.99,90.54,89.225,89.81,69732,0
+DAC.US,D,20251001,000000,89.85,90.18,89.15,89.36,76148,0
+DAC.US,D,20251002,000000,89.38,90.195,88.46,88.46,61211,0
+DAC.US,D,20251003,000000,89.195,89.36,88.3939,88.83,50463,0
+DAC.US,D,20251006,000000,88.72,89.1,87.94,88.53,68948,0
+DAC.US,D,20251007,000000,88.5,88.83,85.14,87.35,105271,0
+DAC.US,D,20251008,000000,87.795,88.44,86.43,86.94,88921,0
+DAC.US,D,20251009,000000,87.19,87.2,85.22,85.31,71968,0
+DAC.US,D,20251010,000000,85.07,85.94,83.56,84.19,101695,0
+DAC.US,D,20251013,000000,84.57,86.12,84.035,84.61,81288,0
+DAC.US,D,20251014,000000,83.82,84.78,83.67,84.05,69383,0
+DAC.US,D,20251015,000000,84.2,86.465,84.05,85.86,110445,0
+DAC.US,D,20251016,000000,86.13,87.36,85.6001,86.06,59075,0
+DAC.US,D,20251017,000000,86.3,87.265,85.87,86.8,35584,0
+DAC.US,D,20251020,000000,87.065,87.765,85.97,86.16,54319,0
+DAC.US,D,20251021,000000,85.95,86.82,85.31,85.94,44532,0
+DAC.US,D,20251022,000000,86,86.85,85.6,86.59,44605,0
+DAC.US,D,20251023,000000,86.94,88,86.75,87.26,61200,0
+DAC.US,D,20251024,000000,87.47,88,86.8243,87.57,41213,0
+DAC.US,D,20251027,000000,88.24,88.81,87.62,88.07,58275,0
+DAC.US,D,20251028,000000,88.65,89.94,88.36,89.11,58538,0
+DAC.US,D,20251029,000000,89.25,90.39,89.25,90.05,63181,0
+DAC.US,D,20251030,000000,89.7,90.1145,88.805,89.96,37295,0
+DAC.US,D,20251031,000000,89.5652,91.43,89.5,91.01,69240,0
+DAC.US,D,20251103,000000,91.145,92.2,90.6943,90.96,86142,0
+DAC.US,D,20251104,000000,90.15,90.85,89.32,89.6,103595,0
+DAC.US,D,20251105,000000,89.0722,92.4,89.0722,91.86,73625,0
+DAC.US,D,20251106,000000,92.45,93.195,91.3401,92.44,58733,0
+DAC.US,D,20251107,000000,91.86,93.02,91.48,91.97,41458,0
+DAC.US,D,20251110,000000,92.96,95,92.36,94.65,86673,0
+DAC.US,D,20251111,000000,94.65,95.01,93.688,94.41,53700,0
+DAC.US,D,20251112,000000,94.1,95.345,93.8701,95.25,71115,0
+DAC.US,D,20251113,000000,95.12,96.155,94.67,95.01,70916,0
+DAC.US,D,20251114,000000,93.6,95,93.241,94.61,49333,0
+DAC.US,D,20251117,000000,94.58,95.99,94.41,95.25,73103,0
+DAC.US,D,20251118,000000,94.375,97.26,94.09,96.39,153036,0
+DAC.US,D,20251119,000000,95.5,96.58,94.44,94.53,78383,0
+DAC.US,D,20251120,000000,94.88,96.39,92.83,93,134369,0
+DAC.US,D,20251121,000000,92.51,94.86,92.5,93.43,167549,0
+DAC.US,D,20251124,000000,93.88,96.89,93.7,96.77,85822,0
+DAC.US,D,20251125,000000,96.99,97.65,96.2202,97.03,86183,0
+DAC.US,D,20251126,000000,97.5,98.42,97.12,97.34,129097,0
+DAC.US,D,20251128,000000,97.2362,98.08,97,97.8,38777,0
+DAC.US,D,20251201,000000,97.51,98.49,96.76,97.3,94328,0
+DAC.US,D,20251202,000000,96.455,96.77,95.0501,96.58,44648,0
+DAC.US,D,20251203,000000,96.58,99.56,96.58,98.52,111281,0
+DAC.US,D,20251204,000000,98.73,99.42,96.64,97.74,68262,0
+DAC.US,D,20251205,000000,98.015,98.71,97.19,98.07,51362,0
+DAC.US,D,20251208,000000,99.29,100,97.2,97.45,65147,0
+DAC.US,D,20251209,000000,97.2,97.715,95.5,95.93,63032,0
+DAC.US,D,20251210,000000,96.19,96.2,94.51,95.1,49801,0
+DAC.US,D,20251211,000000,95.0925,95.1,93.685,94.02,103737,0
+DAC.US,D,20251212,000000,95.045,95.045,92.78,93.91,120393,0
+DAC.US,D,20251215,000000,93.75,95,93.5,94.72,58763,0
+DAC.US,D,20251216,000000,94.19,95.14,94.02,94.56,49459,0
+DAC.US,D,20251217,000000,95.5,95.5,93.45,93.84,36739,0
+DAC.US,D,20251218,000000,93.8,95.13,93.58,93.73,54111,0
+DAC.US,D,20251219,000000,93.54,94.626,92.02,92.19,113529,0
+DAC.US,D,20251222,000000,92.44,95.27,92.12,94.47,123150,0
+DAC.US,D,20251223,000000,94.25,95.4,94.25,94.85,55191,0
+DAC.US,D,20251224,000000,95,95.14,94.12,94.67,24228,0
+DAC.US,D,20251226,000000,94.19,94.77,93.65,94.71,67671,0
+DAC.US,D,20251229,000000,93.98,95.47,93.98,95.07,26431,0
+DAC.US,D,20251230,000000,95.05,95.17,93.78,93.97,56691,0
+DAC.US,D,20251231,000000,93.8,94.5441,93.66,94.18,66930,0
+DAC.US,D,20260102,000000,94.37,95.75,93.34,95.25,98748,0
+DAC.US,D,20260105,000000,95,96,94,94.32,62792,0
+DAC.US,D,20260106,000000,94.266,96.9,94.266,95.89,58152,0
+DAC.US,D,20260107,000000,96.5,98.6351,96,98.23,99038,0
+DAC.US,D,20260108,000000,99.21,99.25,98.08,98.83,69401,0
+DAC.US,D,20260109,000000,98.44,98.73,97.82,98.73,70017,0
+DAC.US,D,20260112,000000,98.73,102.1999,98.44,100.56,117995,0
+DAC.US,D,20260113,000000,100.98,101.98,99.76,100.17,80978,0
+DAC.US,D,20260114,000000,101.25,101.62,100.32,100.56,67653,0
+DAC.US,D,20260115,000000,100.49,101.72,99.25,101.42,57459,0
+DAC.US,D,20260116,000000,101,101.31,99.22,99.36,57182,0
+DAC.US,D,20260120,000000,99,100.35,98.41,99.32,92015,0
+DAC.US,D,20260121,000000,99.99,101.2,99.697,100.61,93000,0
+DAC.US,D,20260122,000000,101,101.6,100,100.82,74250,0
+DAC.US,D,20260123,000000,101.584,102.23,100.46,100.71,108209,0
+DAC.US,D,20260126,000000,100.53,102.44,100.135,101.35,75419,0
+DAC.US,D,20260127,000000,101.565,103,101.565,102.4,67092,0
+DAC.US,D,20260128,000000,103.19,103.87,102.42,103,80665,0
+DAC.US,D,20260129,000000,103,104.83,102.33,104.74,65663,0
+DAC.US,D,20260130,000000,103.505,104.06,102.59,103.45,53368,0
+DAC.US,D,20260202,000000,102.77,104.3617,101.72,103.81,68247,0
+DAC.US,D,20260203,000000,104.25,104.32,101.1,102.49,91175,0
+DAC.US,D,20260204,000000,102.355,103.2499,99.99,100.98,87959,0
+DAC.US,D,20260205,000000,100.5,101.965,100,100.46,62812,0
+DAC.US,D,20260206,000000,100.88,102.37,100.37,102.08,84389,0
+DAC.US,D,20260209,000000,101.24,104.03,101,103,114505,0
+DAC.US,D,20260210,000000,105,107.6,103.5769,104.96,111795,0
+DAC.US,D,20260211,000000,106.69,106.69,104.72,106.28,96677,0
+DAC.US,D,20260212,000000,106.6,107,103.6987,105.12,59127,0
+DAC.US,D,20260213,000000,105.77,108.13,105,108.05,95591,0
+DAC.US,D,20260217,000000,107.99,108.87,106.505,107.31,64293,0
+DAC.US,D,20260218,000000,107.42,108.47,107.06,108,117238,0
diff --git a/daily/us/nyse stocks/1/dao.us.txt b/daily/us/nyse stocks/1/dao.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be5d6b4e9acddab90ef954e6500fc0fc4de68a70
--- /dev/null
+++ b/daily/us/nyse stocks/1/dao.us.txt	
@@ -0,0 +1,1587 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAO.US,D,20191025,000000,13.5,14.98,12.5,12.5,3939906,0
+DAO.US,D,20191028,000000,12.38,12.85,12.01,12.4,736008,0
+DAO.US,D,20191029,000000,12.63,13.75,12.39,13.75,526633,0
+DAO.US,D,20191030,000000,13.74,15.02,13.21,15,497550,0
+DAO.US,D,20191031,000000,15,15,13.9,14.26,213970,0
+DAO.US,D,20191101,000000,14.71,14.9,14.2,14.83,122771,0
+DAO.US,D,20191104,000000,15,15.1,14.64,15,148985,0
+DAO.US,D,20191105,000000,14.91,15.49,14.69,15.47,153353,0
+DAO.US,D,20191106,000000,15.44,15.49,14.27,14.91,191527,0
+DAO.US,D,20191107,000000,15,15.09,14.7335,15,72811,0
+DAO.US,D,20191108,000000,14.8,14.91,14.49,14.79,42168,0
+DAO.US,D,20191111,000000,14.36,14.7,14.295,14.52,28217,0
+DAO.US,D,20191112,000000,14.39,14.48,14.2,14.27,47471,0
+DAO.US,D,20191113,000000,14.2,14.28,13.69,13.83,52722,0
+DAO.US,D,20191114,000000,13.58,13.61,13.1,13.1,55485,0
+DAO.US,D,20191115,000000,13.06,13.75,13.06,13.48,79892,0
+DAO.US,D,20191118,000000,13.49,13.5945,13.28,13.35,28075,0
+DAO.US,D,20191119,000000,13.3,13.75,13.2,13.75,78622,0
+DAO.US,D,20191120,000000,13.8,13.8,13.22,13.45,97728,0
+DAO.US,D,20191121,000000,13.56,14.38,13.34,13.97,307203,0
+DAO.US,D,20191122,000000,14.1,14.45,13.7,13.96,148803,0
+DAO.US,D,20191125,000000,13.72,14.2,13.7135,13.74,66166,0
+DAO.US,D,20191126,000000,13.69,13.8,13.6,13.74,49813,0
+DAO.US,D,20191127,000000,13.66,13.9,13.52,13.8,25521,0
+DAO.US,D,20191129,000000,13.62,13.6673,13.45,13.64,21376,0
+DAO.US,D,20191202,000000,13.56,14.1,13.56,14,24529,0
+DAO.US,D,20191203,000000,13.91,14,13.76,13.82,22133,0
+DAO.US,D,20191204,000000,13.79,14.08,13.79,14,16527,0
+DAO.US,D,20191205,000000,13.71,14,13.71,13.99,12345,0
+DAO.US,D,20191206,000000,13.99,14.1,13.9707,14.09,7936,0
+DAO.US,D,20191209,000000,14.11,14.38,14.03,14.08,22001,0
+DAO.US,D,20191210,000000,14.08,14.29,14,14.21,21887,0
+DAO.US,D,20191211,000000,14.4,14.4,14.08,14.36,20384,0
+DAO.US,D,20191212,000000,14.17,14.38,14.11,14.28,94219,0
+DAO.US,D,20191213,000000,14.21,14.8,14.21,14.66,56781,0
+DAO.US,D,20191216,000000,14.8,14.8973,13.38,13.73,79026,0
+DAO.US,D,20191217,000000,13.87,14.09,13.8,13.88,15082,0
+DAO.US,D,20191218,000000,13.91,14.19,13.75,14.04,56459,0
+DAO.US,D,20191219,000000,14.04,14.2,13.7297,14.2,13401,0
+DAO.US,D,20191220,000000,14.29,14.29,13.81,14.19,12958,0
+DAO.US,D,20191223,000000,14.2,14.2,13.89,13.99,9792,0
+DAO.US,D,20191224,000000,13.85,13.985,13.8002,13.88,17551,0
+DAO.US,D,20191226,000000,13.98,14.19,13.83,14.1,12733,0
+DAO.US,D,20191227,000000,14.09,14.09,13.8,13.93,11919,0
+DAO.US,D,20191230,000000,14,14.02,13.83,14.01,33135,0
+DAO.US,D,20191231,000000,14.08,14.08,13.86,14.08,10582,0
+DAO.US,D,20200102,000000,14.08,15,14.07,15,103519,0
+DAO.US,D,20200103,000000,14.61,14.61,14.28,14.35,26517,0
+DAO.US,D,20200106,000000,14.35,15,14.0701,14.92,45503,0
+DAO.US,D,20200107,000000,15,16,14.8258,15.93,155702,0
+DAO.US,D,20200108,000000,15.8,15.8,15.32,15.72,58317,0
+DAO.US,D,20200109,000000,15.88,15.88,15.6727,15.88,57446,0
+DAO.US,D,20200110,000000,15.68,15.99,15.6601,15.85,48631,0
+DAO.US,D,20200113,000000,16,16.5,15.81,16.5,112478,0
+DAO.US,D,20200114,000000,16.64,16.64,15.52,16,88572,0
+DAO.US,D,20200115,000000,15.84,16,15.5,15.87,74364,0
+DAO.US,D,20200116,000000,15.82,16.15,15.82,16.15,8071,0
+DAO.US,D,20200117,000000,16.12,16.16,15.91,16.1,59223,0
+DAO.US,D,20200121,000000,16,16,15.6,16,50881,0
+DAO.US,D,20200122,000000,16,16.06,15.8,16.06,34316,0
+DAO.US,D,20200123,000000,15.84,15.86,15.56,15.68,22740,0
+DAO.US,D,20200124,000000,15.62,16.18,15.62,16.1,23610,0
+DAO.US,D,20200127,000000,15.8,16.2,15.8,16.14,19906,0
+DAO.US,D,20200128,000000,16.0259,16.16,15.84,16.13,17222,0
+DAO.US,D,20200129,000000,16.2,16.2,15.905,16.02,22701,0
+DAO.US,D,20200130,000000,15.85,15.86,15.5027,15.71,36807,0
+DAO.US,D,20200131,000000,15.5,15.8,15.5,15.77,20522,0
+DAO.US,D,20200203,000000,15.8,15.9,15.71,15.9,22514,0
+DAO.US,D,20200204,000000,15.9,16.12,15.8179,16,66662,0
+DAO.US,D,20200205,000000,16.2,16.3,16.04,16.2112,75570,0
+DAO.US,D,20200206,000000,16.25,16.38,16.12,16.38,59546,0
+DAO.US,D,20200207,000000,16.38,21.17,16.32,21.15,1399387,0
+DAO.US,D,20200210,000000,21.37,29.5,21.25,29.5,1895228,0
+DAO.US,D,20200211,000000,26.6,26.6135,21.5,21.5,1637573,0
+DAO.US,D,20200212,000000,22.1,24,22.1,24,630004,0
+DAO.US,D,20200213,000000,23,23.8599,22.52,23.11,177663,0
+DAO.US,D,20200214,000000,22.9962,24.75,22.7888,23.1,270902,0
+DAO.US,D,20200218,000000,23.8965,23.8965,21.61,22.22,277460,0
+DAO.US,D,20200219,000000,22.36,25.98,22.0135,25.4,838972,0
+DAO.US,D,20200220,000000,25.4,25.4,24.22,25.05,544057,0
+DAO.US,D,20200221,000000,24.83,25.05,23.75,23.84,123360,0
+DAO.US,D,20200224,000000,23.14,25.68,22.3018,25.36,566687,0
+DAO.US,D,20200225,000000,25.75,27,25,25.22,599804,0
+DAO.US,D,20200226,000000,25.01,26.79,25,26.04,339880,0
+DAO.US,D,20200227,000000,24.99,25.66,23.92,25,671529,0
+DAO.US,D,20200228,000000,24,25,22.05,24.85,353672,0
+DAO.US,D,20200302,000000,24.65,24.75,23,23.42,211167,0
+DAO.US,D,20200303,000000,23.6,24.48,22.7,22.98,156321,0
+DAO.US,D,20200304,000000,23.09,23.68,22.95,23.36,88160,0
+DAO.US,D,20200305,000000,23,24.24,23,23.19,110848,0
+DAO.US,D,20200306,000000,22.76,23.5154,22.75,23,62586,0
+DAO.US,D,20200309,000000,22.08,22.47,20.4,22.35,177521,0
+DAO.US,D,20200310,000000,22.58,23.28,22.02,22.11,121340,0
+DAO.US,D,20200311,000000,22,22.11,20.567,21.1,154249,0
+DAO.US,D,20200312,000000,19.84,20,17.05,19.27,195837,0
+DAO.US,D,20200313,000000,19.9,20.1994,18.765,19.69,109988,0
+DAO.US,D,20200316,000000,19.2,19.2,16.1,17.65,167573,0
+DAO.US,D,20200317,000000,18.08,18.5,16.88,17.21,129182,0
+DAO.US,D,20200318,000000,16.71,16.87,15.01,15.34,138639,0
+DAO.US,D,20200319,000000,14.84,16.7,14.84,16.57,112541,0
+DAO.US,D,20200320,000000,16.98,17.83,15.66,16.94,100808,0
+DAO.US,D,20200323,000000,16.44,17.0787,15.8,16.61,51451,0
+DAO.US,D,20200324,000000,16.86,18.94,16.86,18.7,67600,0
+DAO.US,D,20200325,000000,18.2,19.91,18,19.16,60442,0
+DAO.US,D,20200326,000000,19.14,19.3373,18.52,19.13,58035,0
+DAO.US,D,20200327,000000,19.07,19.07,18.16,18.36,44872,0
+DAO.US,D,20200330,000000,18.51,18.9046,17.544,18.43,67353,0
+DAO.US,D,20200331,000000,19.47,21.04,18.96,21.04,106923,0
+DAO.US,D,20200401,000000,20.5,21.8778,20,20.7,75783,0
+DAO.US,D,20200402,000000,20.5,20.55,18.1308,19.37,84588,0
+DAO.US,D,20200403,000000,19.57,20.86,19.38,20.45,67925,0
+DAO.US,D,20200406,000000,21,21.26,19.5,20.54,45591,0
+DAO.US,D,20200407,000000,21,21,19.35,20.21,32086,0
+DAO.US,D,20200408,000000,19.74,19.78,18.85,18.89,64202,0
+DAO.US,D,20200409,000000,19.2,20,19.01,19.57,36855,0
+DAO.US,D,20200413,000000,19.31,20,18.59,20,33847,0
+DAO.US,D,20200414,000000,19.5,20.21,19.05,19.53,63566,0
+DAO.US,D,20200415,000000,19.21,19.9799,19.21,19.8,26149,0
+DAO.US,D,20200416,000000,19.83,20.99,19.8,20.65,51317,0
+DAO.US,D,20200417,000000,20.44,21,19.79,20.06,34124,0
+DAO.US,D,20200420,000000,20.46,20.635,19.2,19.38,45621,0
+DAO.US,D,20200421,000000,19.38,20.3,18.96,20.3,52255,0
+DAO.US,D,20200422,000000,20.07,20.5,19.5674,20.5,23735,0
+DAO.US,D,20200423,000000,20.69,21.3,19.69,19.69,65611,0
+DAO.US,D,20200424,000000,20.43,20.51,19.15,19.38,48275,0
+DAO.US,D,20200427,000000,20.25,20.6,19.75,20.49,35025,0
+DAO.US,D,20200428,000000,20.2,20.68,20.2,20.33,17239,0
+DAO.US,D,20200429,000000,20.4,21.18,20.3335,21.12,64042,0
+DAO.US,D,20200430,000000,20.94,21.67,20.77,20.77,52442,0
+DAO.US,D,20200501,000000,20.63,20.94,19.29,19.55,38925,0
+DAO.US,D,20200504,000000,19.5,20.729,19.5,20.44,36455,0
+DAO.US,D,20200505,000000,20.05,21.49,20.05,20.97,46763,0
+DAO.US,D,20200506,000000,21.37,21.53,20.42,20.42,34189,0
+DAO.US,D,20200507,000000,20.65,21.05,20.46,20.91,24180,0
+DAO.US,D,20200508,000000,21,21.68,20.51,21.33,64847,0
+DAO.US,D,20200511,000000,21.4,23.2,21.4,22.99,113231,0
+DAO.US,D,20200512,000000,23.08,25.2001,23.06,24.09,103537,0
+DAO.US,D,20200513,000000,23.61,24.99,22.68,22.8,67035,0
+DAO.US,D,20200514,000000,22.5,24,22.45,22.9,144422,0
+DAO.US,D,20200515,000000,23.16,24.49,23.07,23.41,179695,0
+DAO.US,D,20200518,000000,23.59,23.99,22.8,23.63,220162,0
+DAO.US,D,20200519,000000,24,26.92,23.68,26.37,320958,0
+DAO.US,D,20200520,000000,27.3,29.07,24.01,24.75,538274,0
+DAO.US,D,20200521,000000,25.31,26,24.06,24.06,224684,0
+DAO.US,D,20200522,000000,23.21,25,19.02,24.48,919724,0
+DAO.US,D,20200526,000000,24.5,24.97,23.8,24.04,229004,0
+DAO.US,D,20200527,000000,23.53,24.14,22.24,22.83,190137,0
+DAO.US,D,20200528,000000,22.13,22.51,21.85,22.07,177126,0
+DAO.US,D,20200529,000000,21.75,22.66,20.18,22.47,253986,0
+DAO.US,D,20200601,000000,22.6,23.795,22.6,23.35,233079,0
+DAO.US,D,20200602,000000,23.8,24.39,23.47,23.73,221684,0
+DAO.US,D,20200603,000000,24.05,25.25,24.05,24.98,718071,0
+DAO.US,D,20200604,000000,25.5,25.99,24.67,25,258415,0
+DAO.US,D,20200605,000000,24.75,27.25,24.75,26.44,633466,0
+DAO.US,D,20200608,000000,27,27.1,25.255,26.08,202407,0
+DAO.US,D,20200609,000000,26.09,26.85,25.37,25.65,233807,0
+DAO.US,D,20200610,000000,26.1,26.38,25.5,26.09,186425,0
+DAO.US,D,20200611,000000,25.49,26.61,25.31,25.98,464790,0
+DAO.US,D,20200612,000000,26.49,26.86,25.57,26.22,851550,0
+DAO.US,D,20200615,000000,26.48,30.27,26.21,30,1033499,0
+DAO.US,D,20200616,000000,30.51,33.15,30.38,31.32,771577,0
+DAO.US,D,20200617,000000,31.66,35.87,31.66,35.73,725756,0
+DAO.US,D,20200618,000000,34.37,35.515,33.98,34.59,231082,0
+DAO.US,D,20200619,000000,35.08,36.99,34.27,34.7,246979,0
+DAO.US,D,20200622,000000,34.97,34.99,33.1,34.5,278520,0
+DAO.US,D,20200623,000000,35,39,34.855,37,684349,0
+DAO.US,D,20200624,000000,37.26,37.55,35,35.86,261446,0
+DAO.US,D,20200625,000000,35.49,36.52,35.47,36,99603,0
+DAO.US,D,20200626,000000,36.2,36.305,35.22,36,135851,0
+DAO.US,D,20200629,000000,36,37.6699,35.53,37.09,267317,0
+DAO.US,D,20200630,000000,37.53,37.7,36.76,37.5,219031,0
+DAO.US,D,20200701,000000,37.5,37.99,35.56,35.92,265441,0
+DAO.US,D,20200702,000000,36.97,37.21,35.3,35.54,264713,0
+DAO.US,D,20200706,000000,37.94,41.85,37.63,37.81,373109,0
+DAO.US,D,20200707,000000,37.93,38.32,36.09,36.38,135341,0
+DAO.US,D,20200708,000000,37.5,38.93,37.0035,38.42,335212,0
+DAO.US,D,20200709,000000,40.49,40.49,36.94,39,266922,0
+DAO.US,D,20200710,000000,39,39.9,37.97,39.69,95842,0
+DAO.US,D,20200713,000000,40.2,45.89,39.01,39.2,307477,0
+DAO.US,D,20200714,000000,40.18,40.9,36.9,38,200973,0
+DAO.US,D,20200715,000000,38.16,39.4799,37.72,38.7,138151,0
+DAO.US,D,20200716,000000,38.27,38.27,35.16,36.68,261235,0
+DAO.US,D,20200717,000000,37.63,39.85,36.7,37.08,213127,0
+DAO.US,D,20200720,000000,38.86,38.86,37.384,37.95,120599,0
+DAO.US,D,20200721,000000,39.06,42.29,39.06,41.97,281732,0
+DAO.US,D,20200722,000000,40.12,41.745,37.83,38.48,216812,0
+DAO.US,D,20200723,000000,39.78,39.97,36.8,37.2,209041,0
+DAO.US,D,20200724,000000,35.55,37.18,35.4,36.36,148714,0
+DAO.US,D,20200727,000000,37.3,39.58,36.925,38.43,624553,0
+DAO.US,D,20200728,000000,40,41.065,38.1035,40.67,411017,0
+DAO.US,D,20200729,000000,40.4,41.9,39.3,39.55,252726,0
+DAO.US,D,20200730,000000,38.74,40.77,38.45,40.59,211962,0
+DAO.US,D,20200731,000000,41.01,42.32,40.1,42.31,311955,0
+DAO.US,D,20200803,000000,42.79,47.0135,42.55,46.01,379864,0
+DAO.US,D,20200804,000000,46.59,46.69,43.11,44.93,290148,0
+DAO.US,D,20200805,000000,46.41,46.46,43.725,44.43,394160,0
+DAO.US,D,20200806,000000,47.09,47.7,43.55,45.01,469642,0
+DAO.US,D,20200807,000000,45,46.79,42.25,43.3,589592,0
+DAO.US,D,20200810,000000,43.04,43.545,39.6,41.35,526739,0
+DAO.US,D,20200811,000000,42.1,42.1,39.2,40.19,354880,0
+DAO.US,D,20200812,000000,40.74,41.4211,39.98,41.2,193035,0
+DAO.US,D,20200813,000000,38,39.4999,36.05,38.6,726188,0
+DAO.US,D,20200814,000000,38.1,38.53,35.91,35.92,457358,0
+DAO.US,D,20200817,000000,36.09,37.15,35.71,36.02,286426,0
+DAO.US,D,20200818,000000,35.7,38.29,33.3,36.91,473170,0
+DAO.US,D,20200819,000000,37,38.71,36.93,37.28,327239,0
+DAO.US,D,20200820,000000,37.11,37.51,35.54,36.3,372446,0
+DAO.US,D,20200821,000000,35.52,35.52,31.72,33.9,1276400,0
+DAO.US,D,20200824,000000,34,34.86,31.91,33.02,525647,0
+DAO.US,D,20200825,000000,32.96,34.35,32.56,33.28,363734,0
+DAO.US,D,20200826,000000,33.75,33.75,31.21,31.78,424596,0
+DAO.US,D,20200827,000000,31.63,33.23,30.69,31.34,529870,0
+DAO.US,D,20200828,000000,31.48,31.55,30.3,30.45,366270,0
+DAO.US,D,20200831,000000,30.5,30.5001,29.5,29.74,690864,0
+DAO.US,D,20200901,000000,30.8,32.99,30,32.24,1203121,0
+DAO.US,D,20200902,000000,31.05,31.1577,27.4001,27.63,1712614,0
+DAO.US,D,20200903,000000,27.84,27.885,25.33,25.99,1305328,0
+DAO.US,D,20200904,000000,25.76,26.91,25.12,26.46,870826,0
+DAO.US,D,20200908,000000,25.31,25.42,23.75,25.21,762276,0
+DAO.US,D,20200909,000000,25.49,26.315,24.77,26.22,645503,0
+DAO.US,D,20200910,000000,26.5,26.65,23.55,23.73,503691,0
+DAO.US,D,20200911,000000,23.77,25.31,23.38,23.48,414026,0
+DAO.US,D,20200914,000000,23.57,24.28,23.09,23.36,368915,0
+DAO.US,D,20200915,000000,23.6,27.1999,23.54,26.59,1122175,0
+DAO.US,D,20200916,000000,27.12,28.91,25.811,25.98,1350456,0
+DAO.US,D,20200917,000000,25.49,28.225,24.42,27.68,1004766,0
+DAO.US,D,20200918,000000,27.67,27.99,26.22,26.79,535301,0
+DAO.US,D,20200921,000000,26.11,27.805,25.81,26.16,468010,0
+DAO.US,D,20200922,000000,26.36,27.84,25.8,27.74,453701,0
+DAO.US,D,20200923,000000,27.8,30.47,27.8,28.14,1244886,0
+DAO.US,D,20200924,000000,27.26,28.77,26.03,28.19,341783,0
+DAO.US,D,20200925,000000,28.19,28.19,26.1,26.6,514703,0
+DAO.US,D,20200928,000000,27.15,27.52,25.64,25.69,461734,0
+DAO.US,D,20200929,000000,25.84,26.22,25.5,25.69,316404,0
+DAO.US,D,20200930,000000,25.7,26.27,25.31,25.84,380179,0
+DAO.US,D,20201001,000000,26,27.27,25.91,27.16,324546,0
+DAO.US,D,20201002,000000,26.02,27.23,25.83,26.77,264483,0
+DAO.US,D,20201005,000000,27,27.15,26.3,26.85,160866,0
+DAO.US,D,20201006,000000,27.06,29.69,27.06,28.65,483497,0
+DAO.US,D,20201007,000000,29.34,29.86,28.72,28.98,290311,0
+DAO.US,D,20201008,000000,29.7,29.7353,28.77,29,194970,0
+DAO.US,D,20201009,000000,29,31.4,29,31.09,396738,0
+DAO.US,D,20201012,000000,31.9,32.7,30.01,30.39,506280,0
+DAO.US,D,20201013,000000,30.13,31.38,29.5,31.01,316886,0
+DAO.US,D,20201014,000000,31.32,33.3,31.32,32.27,615597,0
+DAO.US,D,20201015,000000,31.87,31.87,30.07,31.01,460837,0
+DAO.US,D,20201016,000000,31.19,31.78,30.52,30.55,329824,0
+DAO.US,D,20201019,000000,31.02,32,29.33,29.66,341034,0
+DAO.US,D,20201020,000000,30.18,32.6,30.07,32.48,342634,0
+DAO.US,D,20201021,000000,30.42,31,28.1,28.43,1011928,0
+DAO.US,D,20201022,000000,28.64,28.97,26.2788,26.45,939383,0
+DAO.US,D,20201023,000000,26.31,26.76,26.035,26.5,546348,0
+DAO.US,D,20201026,000000,26.5,26.97,26.05,26.44,370250,0
+DAO.US,D,20201027,000000,26.69,26.7,25.12,25.34,477566,0
+DAO.US,D,20201028,000000,25.34,26.1,24.83,25.72,334603,0
+DAO.US,D,20201029,000000,25.79,26.9,25.4,26.09,441894,0
+DAO.US,D,20201030,000000,26.16,26.577,24.85,25.19,386898,0
+DAO.US,D,20201102,000000,26,26.59,25.54,26.59,296133,0
+DAO.US,D,20201103,000000,26.34,26.95,25.45,26.58,512986,0
+DAO.US,D,20201104,000000,27.2,27.4643,26.5,27.12,653008,0
+DAO.US,D,20201105,000000,27.79,29.95,26.86,29.82,647762,0
+DAO.US,D,20201106,000000,28.88,29.375,28.2,28.72,384941,0
+DAO.US,D,20201109,000000,27.5,28.49,27.28,28.03,413381,0
+DAO.US,D,20201110,000000,27.36,27.76,23.97,24.15,1095939,0
+DAO.US,D,20201111,000000,24.63,24.88,23.14,24.63,790154,0
+DAO.US,D,20201112,000000,25.09,25.98,24.52,24.76,545631,0
+DAO.US,D,20201113,000000,25.24,26.5,24.71,26.47,452508,0
+DAO.US,D,20201116,000000,26.71,27.14,26.205,27.14,387820,0
+DAO.US,D,20201117,000000,26.99,27.24,26.01,26.29,593679,0
+DAO.US,D,20201118,000000,26.58,27.25,24.81,25.15,469948,0
+DAO.US,D,20201119,000000,25.48,30.4065,25.39,29.91,1785990,0
+DAO.US,D,20201120,000000,29.51,31.61,28.275,31.47,827507,0
+DAO.US,D,20201123,000000,31.27,31.43,29.35,30.69,696748,0
+DAO.US,D,20201124,000000,30.21,33.355,30.0941,32.01,572137,0
+DAO.US,D,20201125,000000,31.71,31.71,29.53,29.98,485109,0
+DAO.US,D,20201127,000000,30.14,31.84,30.14,31.38,336414,0
+DAO.US,D,20201130,000000,30.95,31.1,29.2,29.76,264777,0
+DAO.US,D,20201201,000000,29.8,30.05,28.06,28.51,670926,0
+DAO.US,D,20201202,000000,28.18,28.9,27.6,28.65,280275,0
+DAO.US,D,20201203,000000,28.71,29.2,28.31,28.74,367597,0
+DAO.US,D,20201204,000000,28.41,28.99,27.8,28.25,380390,0
+DAO.US,D,20201207,000000,28.4,28.81,28.05,28.41,398907,0
+DAO.US,D,20201208,000000,29,29.79,27.66,27.91,567917,0
+DAO.US,D,20201209,000000,27.76,28.92,26.9,27.26,482680,0
+DAO.US,D,20201210,000000,26.76,28.11,26.02,27.42,350828,0
+DAO.US,D,20201211,000000,27.47,27.74,26.44,26.64,335744,0
+DAO.US,D,20201214,000000,26.5,27.42,26.25,26.88,277586,0
+DAO.US,D,20201215,000000,26.99,27.32,25.53,25.76,316068,0
+DAO.US,D,20201216,000000,25.8,26.8,25.76,26.13,299735,0
+DAO.US,D,20201217,000000,26.51,27.015,25.97,26.67,275748,0
+DAO.US,D,20201218,000000,26.5,26.69,25.7,26.46,395987,0
+DAO.US,D,20201221,000000,26.09,26.85,25.75,25.8,232971,0
+DAO.US,D,20201222,000000,25.7,26.0737,24.9,25.84,422252,0
+DAO.US,D,20201223,000000,25.84,27.16,25.54,26.72,333639,0
+DAO.US,D,20201224,000000,26.26,27.35,25.88,27.09,177727,0
+DAO.US,D,20201228,000000,26.87,26.89,25.52,25.54,344073,0
+DAO.US,D,20201229,000000,25.52,26.27,25.34,25.76,264038,0
+DAO.US,D,20201230,000000,25.97,28.47,25.76,27.86,373152,0
+DAO.US,D,20201231,000000,27.65,27.855,26.52,26.53,138200,0
+DAO.US,D,20210104,000000,26.75,26.94,24.8,25.76,603117,0
+DAO.US,D,20210105,000000,26.37,28.8,25.61,28.32,532543,0
+DAO.US,D,20210106,000000,27.89,29.39,27.26,27.75,297044,0
+DAO.US,D,20210107,000000,27.12,28.91,27.05,28.73,373011,0
+DAO.US,D,20210108,000000,29.69,29.96,28.69,29.38,343366,0
+DAO.US,D,20210111,000000,28.51,29.96,28.5,28.72,251304,0
+DAO.US,D,20210112,000000,29.04,29.2,26.11,26.61,680823,0
+DAO.US,D,20210113,000000,27.01,27.77,26.45,27.55,262868,0
+DAO.US,D,20210114,000000,28.14,28.58,27.5,27.74,433142,0
+DAO.US,D,20210115,000000,28.07,28.08,27.06,27.06,188895,0
+DAO.US,D,20210119,000000,27.87,28.81,27.29,28.13,403988,0
+DAO.US,D,20210120,000000,29.16,30.28,27.6,28.33,661609,0
+DAO.US,D,20210121,000000,28.66,32.66,28,32.55,705186,0
+DAO.US,D,20210122,000000,31.76,35.445,31.73,34.53,863431,0
+DAO.US,D,20210125,000000,36.5,39.86,35.0203,35.99,962866,0
+DAO.US,D,20210126,000000,36.19,36.36,34.02,35.95,313431,0
+DAO.US,D,20210127,000000,35,42.17,34.5327,40,1554392,0
+DAO.US,D,20210128,000000,37.01,38.83,35.35,37.52,876443,0
+DAO.US,D,20210129,000000,37.52,40.78,37.01,37.68,758439,0
+DAO.US,D,20210201,000000,38.61,38.61,35.5,35.68,431376,0
+DAO.US,D,20210202,000000,36.32,36.56,34.75,35.11,383493,0
+DAO.US,D,20210203,000000,35.33,37.47,34.19,36.54,257692,0
+DAO.US,D,20210204,000000,36.87,38.2,36.26,37.9,182746,0
+DAO.US,D,20210205,000000,38.71,38.71,36.115,36.63,278936,0
+DAO.US,D,20210208,000000,36.67,37.23,36.2461,36.99,166888,0
+DAO.US,D,20210209,000000,37.2,41.6,37.2,41.35,336308,0
+DAO.US,D,20210210,000000,41.31,41.38,33.34,35.14,2629567,0
+DAO.US,D,20210211,000000,34.25,34.51,32.4,33.5,3605386,0
+DAO.US,D,20210212,000000,33.99,34,32.98,33.99,916253,0
+DAO.US,D,20210216,000000,34.3,35.06,33.02,34.24,1592114,0
+DAO.US,D,20210217,000000,34.04,35.41,33.33,34.71,649095,0
+DAO.US,D,20210218,000000,34,34.12,31.74,32.11,809027,0
+DAO.US,D,20210219,000000,32.5,32.99,31,32.5,682275,0
+DAO.US,D,20210222,000000,31.3,32.66,29.6,30.54,1154212,0
+DAO.US,D,20210223,000000,29.09,29.74,26.81,29.48,783879,0
+DAO.US,D,20210224,000000,29.47,30.69,28.6,30.21,786546,0
+DAO.US,D,20210225,000000,31.97,34.47,30.6,31.72,1820839,0
+DAO.US,D,20210226,000000,32.15,33.48,30.51,32.01,613235,0
+DAO.US,D,20210301,000000,32,35.63,31.97,35.6,1377447,0
+DAO.US,D,20210302,000000,34.82,34.97,33.29,34.58,408632,0
+DAO.US,D,20210303,000000,34.5,35.47,32.31,32.77,640349,0
+DAO.US,D,20210304,000000,31.57,32.98,29.46,30.12,720324,0
+DAO.US,D,20210305,000000,31.1,31.74,28.89,31.49,439291,0
+DAO.US,D,20210308,000000,30.23,30.43,27.5,27.72,933389,0
+DAO.US,D,20210309,000000,28.53,29.49,27,29.08,1018103,0
+DAO.US,D,20210310,000000,29.52,30.41,27.85,27.92,414411,0
+DAO.US,D,20210311,000000,29.06,32.98,28.92,32.78,670027,0
+DAO.US,D,20210312,000000,31.78,33.36,31.6442,33.05,483303,0
+DAO.US,D,20210315,000000,33.13,33.88,32.46,33.68,326327,0
+DAO.US,D,20210316,000000,33.67,35.45,33.32,34.46,630879,0
+DAO.US,D,20210317,000000,33.69,34.14,32.73,33.75,338834,0
+DAO.US,D,20210318,000000,33.75,33.8,32.8,33.14,320372,0
+DAO.US,D,20210319,000000,33.16,34.17,32.38,33.29,721655,0
+DAO.US,D,20210322,000000,32.57,33.34,31.4,31.84,166450,0
+DAO.US,D,20210323,000000,31.45,31.45,30.12,30.34,356312,0
+DAO.US,D,20210324,000000,29.73,30.13,28.41,28.74,681847,0
+DAO.US,D,20210325,000000,27.1,29.23,27.1,28.93,438831,0
+DAO.US,D,20210326,000000,28.8,29.095,24.01,24.96,1565384,0
+DAO.US,D,20210329,000000,24.5,24.6475,22.41,22.99,1716952,0
+DAO.US,D,20210330,000000,23.2001,23.93,22.52,23.03,1047426,0
+DAO.US,D,20210331,000000,23.59,24.36,23.201,23.82,255840,0
+DAO.US,D,20210401,000000,24.63,26.25,24.6,25.98,446838,0
+DAO.US,D,20210405,000000,25.84,25.84,23.71,24.39,506690,0
+DAO.US,D,20210406,000000,24.75,26.6,24.72,26.23,203227,0
+DAO.US,D,20210407,000000,26.1,26.1,24.68,24.81,154676,0
+DAO.US,D,20210408,000000,25.39,26.49,25.28,26.28,275449,0
+DAO.US,D,20210409,000000,26,26.12,24.99,25.55,166528,0
+DAO.US,D,20210412,000000,25.32,25.48,24.06,24.17,240966,0
+DAO.US,D,20210413,000000,25.64,25.71,23.6,24.19,490280,0
+DAO.US,D,20210414,000000,24.7,25.28,24.11,24.33,354139,0
+DAO.US,D,20210415,000000,24.57,24.57,22.97,23.21,214845,0
+DAO.US,D,20210416,000000,23.5,23.94,22.6,23.8,289411,0
+DAO.US,D,20210419,000000,24.24,25.3,23.9,24.91,327490,0
+DAO.US,D,20210420,000000,25,25.48,24.02,24.9,148475,0
+DAO.US,D,20210421,000000,24.75,26.45,24.57,26.32,221777,0
+DAO.US,D,20210422,000000,26.77,27.3,26.06,26.56,227667,0
+DAO.US,D,20210423,000000,26.99,27.43,26.33,26.64,235887,0
+DAO.US,D,20210426,000000,26.66,27.31,26.07,27.12,218303,0
+DAO.US,D,20210427,000000,27.48,27.5,25.65,25.78,258381,0
+DAO.US,D,20210428,000000,25.97,27.61,25.66,27.12,231405,0
+DAO.US,D,20210429,000000,27.12,27.12,26.13,26.78,224779,0
+DAO.US,D,20210430,000000,26.29,26.77,26.01,26.12,91835,0
+DAO.US,D,20210503,000000,26.03,26.12,25.18,25.46,137674,0
+DAO.US,D,20210504,000000,26.19,26.19,23.58,23.72,389580,0
+DAO.US,D,20210505,000000,23.85,23.85,22.78,22.95,161294,0
+DAO.US,D,20210506,000000,22.9,23.045,21.59,22.8,345613,0
+DAO.US,D,20210507,000000,22.83,23.87,22.5,22.86,218916,0
+DAO.US,D,20210510,000000,22.47,22.51,21.03,21.59,304908,0
+DAO.US,D,20210511,000000,20.68,22.1,20.63,21.82,249693,0
+DAO.US,D,20210512,000000,22.21,22.21,21.51,22,279605,0
+DAO.US,D,20210513,000000,21.71,22.14,19.58,19.68,462054,0
+DAO.US,D,20210514,000000,20.34,21.74,20.16,21.38,302614,0
+DAO.US,D,20210517,000000,21.08,21.78,20.78,21.42,370507,0
+DAO.US,D,20210518,000000,22.1,24.2,21.17,23.37,571349,0
+DAO.US,D,20210519,000000,22.83,23.34,22.04,22.4,487244,0
+DAO.US,D,20210520,000000,23.61,26.44,23.41,25.72,806552,0
+DAO.US,D,20210521,000000,24.5,24.855,23.93,24.07,438387,0
+DAO.US,D,20210524,000000,23.75,23.98,21.6,21.85,833012,0
+DAO.US,D,20210525,000000,23.01,23.79,22.56,23.44,359087,0
+DAO.US,D,20210526,000000,23.13,24.13,23.13,23.88,255233,0
+DAO.US,D,20210527,000000,23.73,24.35,23.34,24.35,276226,0
+DAO.US,D,20210528,000000,23.73,24.25,23.36,24.05,249727,0
+DAO.US,D,20210601,000000,24.65,25.64,24.475,25.39,270377,0
+DAO.US,D,20210602,000000,25.37,25.39,24.03,24.64,205237,0
+DAO.US,D,20210603,000000,24.04,24.44,22.78,22.96,466434,0
+DAO.US,D,20210604,000000,23.01,23.72,22.34,23.03,307206,0
+DAO.US,D,20210607,000000,23.05,23.05,22.24,22.78,328317,0
+DAO.US,D,20210608,000000,22.8,24.05,22.75,24.02,276594,0
+DAO.US,D,20210609,000000,23.73,25.2,23.7,24.83,339205,0
+DAO.US,D,20210610,000000,25,26.5,24.98,25.58,279266,0
+DAO.US,D,20210611,000000,25.59,26.29,24.27,24.76,1459185,0
+DAO.US,D,20210614,000000,24.55,27.78,23.94,27.29,1545416,0
+DAO.US,D,20210615,000000,26.76,26.89,24.43,25.68,548183,0
+DAO.US,D,20210616,000000,24.94,25.99,23.7,24.07,275648,0
+DAO.US,D,20210617,000000,23.69,23.69,21.66,21.82,518346,0
+DAO.US,D,20210618,000000,22.23,23.44,22.09,22.92,892018,0
+DAO.US,D,20210621,000000,22.76,23.43,22.5,23.06,229694,0
+DAO.US,D,20210622,000000,23.02,23.05,22.42,22.97,244873,0
+DAO.US,D,20210623,000000,22.91,23.57,22.75,23.56,354872,0
+DAO.US,D,20210624,000000,23.7,24.51,22.92,24.51,339545,0
+DAO.US,D,20210625,000000,24.97,25.185,24.64,24.91,362520,0
+DAO.US,D,20210628,000000,24.89,25.61,24.24,24.46,179638,0
+DAO.US,D,20210629,000000,23.75,24.325,22.97,24.16,395750,0
+DAO.US,D,20210630,000000,23.54,23.83,22.9236,23.09,243974,0
+DAO.US,D,20210701,000000,22.99,23.45,22.02,22.3,209568,0
+DAO.US,D,20210702,000000,22.12,22.25,21.01,21.26,224567,0
+DAO.US,D,20210706,000000,20.9,21.49,20.69,20.9,310180,0
+DAO.US,D,20210707,000000,21.4,21.527,20.05,20.18,256313,0
+DAO.US,D,20210708,000000,19.41,20.065,18.62,19.91,387896,0
+DAO.US,D,20210709,000000,20.18,21.47,19.81,21.04,534361,0
+DAO.US,D,20210712,000000,21.55,21.55,20.42,21.09,152416,0
+DAO.US,D,20210713,000000,21.07,22.32,20.8,21.87,258744,0
+DAO.US,D,20210714,000000,22.11,22.3,21.54,21.75,162668,0
+DAO.US,D,20210715,000000,21.75,22.31,21.36,21.77,195546,0
+DAO.US,D,20210716,000000,21.4,22.6,20.685,22.45,719096,0
+DAO.US,D,20210719,000000,21.5,22.23,20.71,21.64,460933,0
+DAO.US,D,20210720,000000,21.63,21.86,20.63,21.7,219769,0
+DAO.US,D,20210721,000000,21.59,23.08,21.55,23.03,228678,0
+DAO.US,D,20210722,000000,23.26,23.45,21.76,22.19,137968,0
+DAO.US,D,20210723,000000,14.5,14.5,12.165,12.69,2004142,0
+DAO.US,D,20210726,000000,9.46,9.8365,8.09,8.45,4580946,0
+DAO.US,D,20210727,000000,7.73,8.3,7.02,7.26,3277539,0
+DAO.US,D,20210728,000000,7.67,9.84,7.32,9.44,3284922,0
+DAO.US,D,20210729,000000,10.73,10.86,8.74,9.23,2318575,0
+DAO.US,D,20210730,000000,8.05,8.87,7.97,8.82,1247731,0
+DAO.US,D,20210802,000000,8.88,9.69,8.6,9.52,795179,0
+DAO.US,D,20210803,000000,9.75,10.14,9.31,9.62,709771,0
+DAO.US,D,20210804,000000,10.11,10.37,9.355,9.71,612734,0
+DAO.US,D,20210805,000000,9.6,9.749,9.28,9.53,370590,0
+DAO.US,D,20210806,000000,9.59,9.73,9.36,9.55,618449,0
+DAO.US,D,20210809,000000,9.6,10.81,9.4474,10.24,570465,0
+DAO.US,D,20210810,000000,10.49,10.8399,9.97,10.35,386523,0
+DAO.US,D,20210811,000000,10.44,10.49,9.86,10.3,351308,0
+DAO.US,D,20210812,000000,10.105,10.18,9.3,9.56,427118,0
+DAO.US,D,20210813,000000,9.38,9.46,9,9.35,387424,0
+DAO.US,D,20210816,000000,9.35,9.35,8.88,9.09,328371,0
+DAO.US,D,20210817,000000,8.83,10.18,8.83,9.88,612899,0
+DAO.US,D,20210818,000000,10.07,10.29,9.47,9.69,608787,0
+DAO.US,D,20210819,000000,9.475,9.79,9.11,9.68,398671,0
+DAO.US,D,20210820,000000,9.62,10.3,9.24,10.05,814430,0
+DAO.US,D,20210823,000000,10.22,10.2236,8.81,9.7,977600,0
+DAO.US,D,20210824,000000,9.86,11.3,9.66,11.04,869857,0
+DAO.US,D,20210825,000000,10.65,11.05,10.18,10.83,400624,0
+DAO.US,D,20210826,000000,10.65,11.13,10.27,10.61,273999,0
+DAO.US,D,20210827,000000,10.78,10.78,10.26,10.31,167921,0
+DAO.US,D,20210830,000000,9.84,10.9482,9.55,10.48,422455,0
+DAO.US,D,20210831,000000,10.6,12.95,10.47,12.65,1784206,0
+DAO.US,D,20210901,000000,12.55,12.98,11.65,12.71,690575,0
+DAO.US,D,20210902,000000,12.67,12.9088,12.15,12.56,472007,0
+DAO.US,D,20210903,000000,12.8,14.155,12.75,13.74,969996,0
+DAO.US,D,20210907,000000,13.6,15.44,13.6,15,1913320,0
+DAO.US,D,20210908,000000,14.56,15.1,13.56,14.48,774830,0
+DAO.US,D,20210909,000000,13.63,14.79,13.63,14.43,440199,0
+DAO.US,D,20210910,000000,14.55,14.9678,14.23,14.26,393862,0
+DAO.US,D,20210913,000000,14.1,14.61,13.75,14.37,290924,0
+DAO.US,D,20210914,000000,14.26,15.07,13.26,13.46,608833,0
+DAO.US,D,20210915,000000,13.22,13.46,11.76,12.25,818981,0
+DAO.US,D,20210916,000000,12.12,12.8,11.92,12.2,188609,0
+DAO.US,D,20210917,000000,12.69,12.87,12.38,12.85,463735,0
+DAO.US,D,20210920,000000,12.41,13.05,12.26,12.51,398783,0
+DAO.US,D,20210921,000000,12.69,12.79,12.43,12.59,227062,0
+DAO.US,D,20210922,000000,12.54,13.43,12.53,13.19,570982,0
+DAO.US,D,20210923,000000,13.31,13.61,12.65,13.06,876120,0
+DAO.US,D,20210924,000000,12.75,12.968,11.78,11.84,603606,0
+DAO.US,D,20210927,000000,11.76,12.08,11.01,11.96,338683,0
+DAO.US,D,20210928,000000,12.08,12.08,11.37,11.46,178398,0
+DAO.US,D,20210929,000000,11.37,11.9,10.97,11.2,231970,0
+DAO.US,D,20210930,000000,11.14,12.2,11.1,12.09,352048,0
+DAO.US,D,20211001,000000,12.09,12.22,11.55,12.01,247134,0
+DAO.US,D,20211004,000000,11.73,11.77,10.8,10.96,206055,0
+DAO.US,D,20211005,000000,11,12.11,11,11.95,216108,0
+DAO.US,D,20211006,000000,11.23,12.01,11.23,11.65,295079,0
+DAO.US,D,20211007,000000,12.2,13.12,12.07,13.04,311611,0
+DAO.US,D,20211008,000000,13.04,13.465,12.76,13.21,230387,0
+DAO.US,D,20211011,000000,13.43,13.8,13.23,13.33,169489,0
+DAO.US,D,20211012,000000,13.44,13.88,13.1601,13.33,232483,0
+DAO.US,D,20211013,000000,13.56,14.02,13.27,13.4,272916,0
+DAO.US,D,20211014,000000,13.5,13.66,12.1487,12.24,267437,0
+DAO.US,D,20211015,000000,12.41,12.41,11.42,11.93,301317,0
+DAO.US,D,20211018,000000,11.99,12.59,11.84,11.99,330065,0
+DAO.US,D,20211019,000000,12.28,13.27,12.1492,12.89,546479,0
+DAO.US,D,20211020,000000,13.03,13.29,12.704,13.12,236688,0
+DAO.US,D,20211021,000000,13.02,13.43,12.925,13.12,218579,0
+DAO.US,D,20211022,000000,13.22,13.46,12.86,13.04,211521,0
+DAO.US,D,20211025,000000,13.05,13.41,12.685,12.88,164149,0
+DAO.US,D,20211026,000000,12.68,12.81,12.07,12.26,283047,0
+DAO.US,D,20211027,000000,12.3,12.85,12.08,12.31,174034,0
+DAO.US,D,20211028,000000,12.13,12.635,12.02,12.28,168632,0
+DAO.US,D,20211029,000000,12.08,12.35,11.8,12.28,247312,0
+DAO.US,D,20211101,000000,12.32,13.3,12.32,13.25,180128,0
+DAO.US,D,20211102,000000,12.78,13.09,12.6,12.78,297743,0
+DAO.US,D,20211103,000000,12.93,13.12,12.62,12.95,131117,0
+DAO.US,D,20211104,000000,13.15,13.4,12.58,12.76,538853,0
+DAO.US,D,20211105,000000,12.89,12.89,12.32,12.47,286211,0
+DAO.US,D,20211108,000000,12.83,13.97,12.8,13.85,288045,0
+DAO.US,D,20211109,000000,13.7,14.075,13.4,13.71,166613,0
+DAO.US,D,20211110,000000,13.85,14.205,13.33,13.41,154688,0
+DAO.US,D,20211111,000000,13.6,14.5,13.6,14.34,246750,0
+DAO.US,D,20211112,000000,14.18,15.45,14.18,15.26,320518,0
+DAO.US,D,20211115,000000,15.21,15.9,14.96,15.08,449407,0
+DAO.US,D,20211116,000000,15.25,17.77,15.112,17.68,817632,0
+DAO.US,D,20211117,000000,17.61,17.61,16.66,17.07,247029,0
+DAO.US,D,20211118,000000,16.51,16.86,15.9,16.3,456708,0
+DAO.US,D,20211119,000000,16.05,16.7,14.35,15.02,507175,0
+DAO.US,D,20211122,000000,15.01,15.79,14.83,15.73,223648,0
+DAO.US,D,20211123,000000,15.85,16.77,15.38,15.8,236611,0
+DAO.US,D,20211124,000000,15.83,16.98,15.4,16.75,263450,0
+DAO.US,D,20211126,000000,16,16.91,16,16.58,164630,0
+DAO.US,D,20211129,000000,16.89,16.89,15.68,15.94,231943,0
+DAO.US,D,20211130,000000,15.8,16.64,15.52,15.86,1172150,0
+DAO.US,D,20211201,000000,16.15,16.16,13.47,13.58,353535,0
+DAO.US,D,20211202,000000,13.67,14.22,13,13.4,265406,0
+DAO.US,D,20211203,000000,12.98,12.98,10.75,11.03,759692,0
+DAO.US,D,20211206,000000,11.05,11.16,10.26,10.92,446882,0
+DAO.US,D,20211207,000000,11.44,12.749,11.3001,12.17,373361,0
+DAO.US,D,20211208,000000,12.02,13.1799,11.68,12.59,262252,0
+DAO.US,D,20211209,000000,12.48,13.2,11.8,11.94,328410,0
+DAO.US,D,20211210,000000,12.1,13.5,11.65,13.36,1126843,0
+DAO.US,D,20211213,000000,13.02,13.1,11.48,11.48,628809,0
+DAO.US,D,20211214,000000,11.28,11.29,10.52,10.57,584841,0
+DAO.US,D,20211215,000000,10.46,10.95,10.1109,10.78,256800,0
+DAO.US,D,20211216,000000,10.97,11.19,10.3,10.64,233014,0
+DAO.US,D,20211217,000000,10.34,10.96,10.24,10.8,220803,0
+DAO.US,D,20211220,000000,10.55,10.6071,10.11,10.52,241444,0
+DAO.US,D,20211221,000000,10.8,12.36,10.715,11.88,329001,0
+DAO.US,D,20211222,000000,11.46,11.8399,11.15,11.28,158079,0
+DAO.US,D,20211223,000000,11.25,11.551,10.77,11.46,146208,0
+DAO.US,D,20211227,000000,11.37,11.56,11.275,11.36,164183,0
+DAO.US,D,20211228,000000,11.23,11.38,10.9,10.91,189409,0
+DAO.US,D,20211229,000000,10.75,10.76,9.93,10,782272,0
+DAO.US,D,20211230,000000,9.94,12.1,9.94,11.63,516490,0
+DAO.US,D,20211231,000000,11.28,12.99,11.28,12.48,452783,0
+DAO.US,D,20220103,000000,12.46,13.07,12.1601,12.84,160793,0
+DAO.US,D,20220104,000000,12.59,12.66,11.79,12.31,340199,0
+DAO.US,D,20220105,000000,12.01,12.92,11.94,12.02,158755,0
+DAO.US,D,20220106,000000,12.25,12.54,10.79,11.85,467639,0
+DAO.US,D,20220107,000000,12.09,13.069,12.09,12.6,336732,0
+DAO.US,D,20220110,000000,12.53,12.97,11.86,12.94,171552,0
+DAO.US,D,20220111,000000,12.94,13.87,12.92,13.42,288567,0
+DAO.US,D,20220112,000000,13.78,14.8,13.73,14.72,287325,0
+DAO.US,D,20220113,000000,14.81,14.81,13.01,13.33,282958,0
+DAO.US,D,20220114,000000,13.23,13.7999,13.16,13.59,125051,0
+DAO.US,D,20220118,000000,13,13.61,12.86,13.02,111031,0
+DAO.US,D,20220119,000000,13.3,13.85,13.09,13.56,145298,0
+DAO.US,D,20220120,000000,14.09,14.88,12.92,13.04,329020,0
+DAO.US,D,20220121,000000,13.05,13.62,12.67,12.73,225425,0
+DAO.US,D,20220124,000000,12.17,13.3,11.57,13.17,284139,0
+DAO.US,D,20220125,000000,13.04,13.184,12.1501,13.01,156043,0
+DAO.US,D,20220126,000000,13.35,13.6199,12.28,12.48,157301,0
+DAO.US,D,20220127,000000,12.43,12.5,11.57,11.7,137714,0
+DAO.US,D,20220128,000000,11.71,12.1138,11.04,11.87,127266,0
+DAO.US,D,20220131,000000,12.1,14.09,11.99,13.98,138526,0
+DAO.US,D,20220201,000000,14.01,14.5,13.42,13.97,177648,0
+DAO.US,D,20220202,000000,14,14.49,13.6,13.93,112978,0
+DAO.US,D,20220203,000000,13.64,14.2,13.47,13.97,78944,0
+DAO.US,D,20220204,000000,13.85,14.4999,13.61,14.1,141778,0
+DAO.US,D,20220207,000000,14.08,14.5,13.9,14,132047,0
+DAO.US,D,20220208,000000,13.94,14.36,13.77,13.96,117449,0
+DAO.US,D,20220209,000000,14.2,14.8,14.18,14.49,235245,0
+DAO.US,D,20220210,000000,14.24,14.81,14.07,14.65,130419,0
+DAO.US,D,20220211,000000,14.29,14.36,13.17,13.2,103970,0
+DAO.US,D,20220214,000000,13.24,13.52,12.68,12.98,82902,0
+DAO.US,D,20220215,000000,13.35,14.22,13.35,13.98,143705,0
+DAO.US,D,20220216,000000,13.97,14.45,13.44,13.86,251675,0
+DAO.US,D,20220217,000000,13.78,14.09,12.79,12.8,187023,0
+DAO.US,D,20220218,000000,12.52,12.61,11.72,11.85,164533,0
+DAO.US,D,20220222,000000,11.51,12,11.31,11.4,127635,0
+DAO.US,D,20220223,000000,11.71,12.02,11.26,11.28,136142,0
+DAO.US,D,20220224,000000,11.47,11.86,11.08,11.45,207721,0
+DAO.US,D,20220225,000000,12.42,12.5499,11.33,11.53,212536,0
+DAO.US,D,20220228,000000,11.06,12.18,11.06,11.86,128429,0
+DAO.US,D,20220301,000000,11.71,12.06,11.15,11.22,86896,0
+DAO.US,D,20220302,000000,11.08,11.3394,10.43,10.47,161464,0
+DAO.US,D,20220303,000000,10.52,10.655,9.53,9.63,144000,0
+DAO.US,D,20220304,000000,9.61,9.9,8.4,8.42,277621,0
+DAO.US,D,20220307,000000,8.81,9.72,8.68,9.15,223280,0
+DAO.US,D,20220308,000000,9.06,9.5599,8.8,9.2,131857,0
+DAO.US,D,20220309,000000,9.38,10.155,9.38,9.57,116052,0
+DAO.US,D,20220310,000000,9.03,9.36,8.76,8.94,144240,0
+DAO.US,D,20220311,000000,9.16,9.2965,7.48,7.48,399472,0
+DAO.US,D,20220314,000000,7.17,7.3,6.12,6.12,633908,0
+DAO.US,D,20220315,000000,5.96,6.75,5.46,6.25,777413,0
+DAO.US,D,20220316,000000,7.61,8.98,7.27,8.87,1000391,0
+DAO.US,D,20220317,000000,8.33,8.84,7.66,8,485949,0
+DAO.US,D,20220318,000000,8.09,8.78,8.0773,8.69,496903,0
+DAO.US,D,20220321,000000,8.29,8.68,8,8.26,211465,0
+DAO.US,D,20220322,000000,8.84,9.47,8.6595,9.18,321388,0
+DAO.US,D,20220323,000000,8.89,9.6799,8.78,9.15,218165,0
+DAO.US,D,20220324,000000,9.09,9.29,8.51,9.02,239656,0
+DAO.US,D,20220325,000000,8.59,8.6526,8.1,8.21,266549,0
+DAO.US,D,20220328,000000,8.41,9,8.16,8.25,144500,0
+DAO.US,D,20220329,000000,8.265,8.71,7.97,8.1,255891,0
+DAO.US,D,20220330,000000,7.86,8.27,7.67,7.67,213301,0
+DAO.US,D,20220331,000000,7.44,7.6,7.01,7.1,238408,0
+DAO.US,D,20220401,000000,8.05,8.25,7.66,7.77,286949,0
+DAO.US,D,20220404,000000,8.42,8.8,8.07,8.5,215498,0
+DAO.US,D,20220405,000000,8.41,8.53,7.975,7.98,87826,0
+DAO.US,D,20220406,000000,7.79,8.12,7.5,7.9,81980,0
+DAO.US,D,20220407,000000,7.75,7.92,7.44,7.56,75480,0
+DAO.US,D,20220408,000000,7.52,8.04,7.52,7.63,103928,0
+DAO.US,D,20220411,000000,7.41,7.47,7,7.02,95990,0
+DAO.US,D,20220412,000000,7.18,7.31,6.84,6.93,93842,0
+DAO.US,D,20220413,000000,6.99,7.245,6.93,7.17,136862,0
+DAO.US,D,20220414,000000,7.15,7.15,6.67,6.8,92005,0
+DAO.US,D,20220418,000000,6.7,6.7,6.36,6.61,126059,0
+DAO.US,D,20220419,000000,6.49,7.285,6.46,7.11,150061,0
+DAO.US,D,20220420,000000,7.09,7.095,6.62,6.73,226274,0
+DAO.US,D,20220421,000000,6.73,6.94,6.34,6.4,121061,0
+DAO.US,D,20220422,000000,6.46,6.87,6.12,6.12,116691,0
+DAO.US,D,20220425,000000,5.81,6.48,5.8,6.4,108345,0
+DAO.US,D,20220426,000000,6.37,6.415,5.94,5.94,82932,0
+DAO.US,D,20220427,000000,6.08,6.48,5.97,6.47,150478,0
+DAO.US,D,20220428,000000,6.45,6.71,6.36,6.52,82317,0
+DAO.US,D,20220429,000000,7.2,7.66,7.12,7.2,243152,0
+DAO.US,D,20220502,000000,6.98,7.66,6.98,7.53,104047,0
+DAO.US,D,20220503,000000,7.6,7.88,7.16,7.2,95596,0
+DAO.US,D,20220504,000000,6.98,7.29,6.91,7.25,75285,0
+DAO.US,D,20220505,000000,6.89,7.01,6.46,6.58,92283,0
+DAO.US,D,20220506,000000,6.36,6.47,5.98,5.98,76011,0
+DAO.US,D,20220509,000000,5.85,5.98,5.14,5.16,116667,0
+DAO.US,D,20220510,000000,5.29,5.45,4.92,4.99,130005,0
+DAO.US,D,20220511,000000,5.1,5.24,4.5,4.5,189219,0
+DAO.US,D,20220512,000000,4.51,4.8,4.31,4.48,135234,0
+DAO.US,D,20220513,000000,4.63,5.17,4.58,5.13,133126,0
+DAO.US,D,20220516,000000,5.05,5.3559,4.905,4.93,182501,0
+DAO.US,D,20220517,000000,5.32,5.71,5.3,5.56,145126,0
+DAO.US,D,20220518,000000,5.33,6.42,5.33,6.3,303443,0
+DAO.US,D,20220519,000000,6.29,6.58,5.92,5.98,131064,0
+DAO.US,D,20220520,000000,6.24,6.35,5.51,5.63,110990,0
+DAO.US,D,20220523,000000,5.69,5.69,5.37,5.52,102611,0
+DAO.US,D,20220524,000000,5.52,5.85,4.51,4.52,269090,0
+DAO.US,D,20220525,000000,4.55,4.6594,4.38,4.43,206989,0
+DAO.US,D,20220526,000000,4.52,4.95,4.52,4.66,246486,0
+DAO.US,D,20220527,000000,4.67,4.97,4.4,4.82,248139,0
+DAO.US,D,20220531,000000,5.16,5.28,4.94,5.16,360348,0
+DAO.US,D,20220601,000000,5.29,5.605,4.69,4.74,178213,0
+DAO.US,D,20220602,000000,4.82,5.46,4.8001,5.11,262753,0
+DAO.US,D,20220603,000000,5.14,5.14,4.63,4.68,147012,0
+DAO.US,D,20220606,000000,5.03,5.33,4.66,4.77,356773,0
+DAO.US,D,20220607,000000,4.81,5.2,4.7,5.2,286071,0
+DAO.US,D,20220608,000000,5.37,7.25,5.37,6.76,1330788,0
+DAO.US,D,20220609,000000,6.27,6.54,5.525,5.55,622336,0
+DAO.US,D,20220610,000000,5.74,5.83,4.545,4.75,3739093,0
+DAO.US,D,20220613,000000,4.64,4.96,4.53,4.73,480531,0
+DAO.US,D,20220614,000000,4.92,5.81,4.8,5.68,753403,0
+DAO.US,D,20220615,000000,5.7,5.78,5.34,5.63,311976,0
+DAO.US,D,20220616,000000,5.44,6.3,5.2612,5.62,476793,0
+DAO.US,D,20220617,000000,5.93,6.14,5.73,6.06,293814,0
+DAO.US,D,20220621,000000,6.18,6.27,5.5,5.97,399143,0
+DAO.US,D,20220622,000000,5.66,5.9607,5.39,5.45,253948,0
+DAO.US,D,20220623,000000,5.53,5.82,5.26,5.43,241509,0
+DAO.US,D,20220624,000000,5.62,5.87,5.35,5.36,260049,0
+DAO.US,D,20220627,000000,5.55,5.8,5.37,5.68,192760,0
+DAO.US,D,20220628,000000,5.68,5.96,5.54,5.54,189200,0
+DAO.US,D,20220629,000000,5.43,5.46,5.08,5.27,195881,0
+DAO.US,D,20220630,000000,5.07,5.1691,4.85,4.92,252818,0
+DAO.US,D,20220701,000000,4.93,5.3,4.83,4.86,233586,0
+DAO.US,D,20220705,000000,4.74,5.04,4.74,5.03,226731,0
+DAO.US,D,20220706,000000,5,5.05,4.52,4.71,255921,0
+DAO.US,D,20220707,000000,4.9,5.06,4.62,4.8,290817,0
+DAO.US,D,20220708,000000,4.67,4.89,4.6,4.69,114768,0
+DAO.US,D,20220711,000000,4.52,4.58,4.25,4.38,335948,0
+DAO.US,D,20220712,000000,4.36,4.51,4.26,4.35,151304,0
+DAO.US,D,20220713,000000,4.25,4.46,4.25,4.36,132604,0
+DAO.US,D,20220714,000000,4.32,4.36,4.25,4.31,296352,0
+DAO.US,D,20220715,000000,4.29,4.49,4.0545,4.39,215323,0
+DAO.US,D,20220718,000000,4.49,4.7,4.35,4.36,152390,0
+DAO.US,D,20220719,000000,4.4,4.69,4.31,4.67,137364,0
+DAO.US,D,20220720,000000,4.59,4.93,4.53,4.76,191512,0
+DAO.US,D,20220721,000000,4.74,4.9,4.74,4.76,85662,0
+DAO.US,D,20220722,000000,4.67,4.87,4.45,4.45,153553,0
+DAO.US,D,20220725,000000,4.46,4.87,4.45,4.83,120214,0
+DAO.US,D,20220726,000000,4.8,4.93,4.44,4.44,99432,0
+DAO.US,D,20220727,000000,4.48,4.8,4.48,4.65,56242,0
+DAO.US,D,20220728,000000,4.63,4.69,4.42,4.58,80079,0
+DAO.US,D,20220729,000000,4.41,4.52,4.25,4.25,143473,0
+DAO.US,D,20220801,000000,4.2,4.25,4.05,4.05,140769,0
+DAO.US,D,20220802,000000,4.05,4.64,4.05,4.31,313665,0
+DAO.US,D,20220803,000000,4.28,4.55,4.25,4.44,54643,0
+DAO.US,D,20220804,000000,4.55,4.72,4.26,4.36,106364,0
+DAO.US,D,20220805,000000,4.27,4.5488,4.27,4.4,74454,0
+DAO.US,D,20220808,000000,4.3,4.7,4.3,4.63,100350,0
+DAO.US,D,20220809,000000,4.66,4.74,4.42,4.61,82647,0
+DAO.US,D,20220810,000000,4.59,5.1,4.59,5.02,218059,0
+DAO.US,D,20220811,000000,5.04,5.44,5.01,5.09,121701,0
+DAO.US,D,20220812,000000,4.9,5.15,4.8,4.8,141624,0
+DAO.US,D,20220815,000000,4.8,4.98,4.7,4.92,57823,0
+DAO.US,D,20220816,000000,4.83,5.38,4.8124,5.3,176559,0
+DAO.US,D,20220817,000000,5.25,5.65,5.23,5.58,184685,0
+DAO.US,D,20220818,000000,5.22,5.28,4.91,5.23,399846,0
+DAO.US,D,20220819,000000,5.13,5.3,5.0825,5.2,83564,0
+DAO.US,D,20220822,000000,5.33,5.43,5.19,5.24,103680,0
+DAO.US,D,20220823,000000,5.13,5.43,5.07,5.15,106468,0
+DAO.US,D,20220824,000000,5.04,5.45,4.9812,5.32,109991,0
+DAO.US,D,20220825,000000,5.43,6,5.18,5.95,307904,0
+DAO.US,D,20220826,000000,6.33,6.55,6.02,6.03,313771,0
+DAO.US,D,20220829,000000,5.96,6.3246,5.44,5.47,158266,0
+DAO.US,D,20220830,000000,5.56,5.6972,5.32,5.35,115150,0
+DAO.US,D,20220831,000000,5.48,5.88,5.2,5.36,174616,0
+DAO.US,D,20220901,000000,5.22,5.34,5.05,5.26,82975,0
+DAO.US,D,20220902,000000,5.25,5.6401,5.21,5.57,68658,0
+DAO.US,D,20220906,000000,5.59,5.6465,5.1092,5.15,83047,0
+DAO.US,D,20220907,000000,5.29,5.4494,5.13,5.32,48796,0
+DAO.US,D,20220908,000000,5.15,5.4075,5.07,5.17,98014,0
+DAO.US,D,20220909,000000,5.5,5.73,5.39,5.44,87969,0
+DAO.US,D,20220912,000000,5.51,5.85,5.51,5.69,99126,0
+DAO.US,D,20220913,000000,5.41,5.59,5.41,5.53,52709,0
+DAO.US,D,20220914,000000,5.47,5.67,5.38,5.56,97455,0
+DAO.US,D,20220915,000000,5.57,5.88,5.5138,5.66,52431,0
+DAO.US,D,20220916,000000,5.44,5.71,4.965,5.05,150870,0
+DAO.US,D,20220919,000000,4.87,5.08,4.81,4.86,67294,0
+DAO.US,D,20220920,000000,4.83,4.95,4.8,4.9,48114,0
+DAO.US,D,20220921,000000,4.91,4.91,4.4339,4.48,115861,0
+DAO.US,D,20220922,000000,4.5,4.55,4.19,4.28,129891,0
+DAO.US,D,20220923,000000,4.19,4.27,4.05,4.26,68142,0
+DAO.US,D,20220926,000000,4.42,4.67,4.38,4.55,119652,0
+DAO.US,D,20220927,000000,4.68,4.85,4.51,4.59,93473,0
+DAO.US,D,20220928,000000,4.45,4.69,4.44,4.48,127563,0
+DAO.US,D,20220929,000000,4.43,4.45,4.1001,4.12,93175,0
+DAO.US,D,20220930,000000,4.2,4.305,3.93,3.93,115978,0
+DAO.US,D,20221003,000000,4,4.6451,3.96,4.4,162229,0
+DAO.US,D,20221004,000000,4.59,4.835,4.48,4.68,152010,0
+DAO.US,D,20221005,000000,4.69,4.79,4.53,4.71,79982,0
+DAO.US,D,20221006,000000,4.66,4.78,4.27,4.27,81872,0
+DAO.US,D,20221007,000000,4.18,4.53,4.16,4.24,133657,0
+DAO.US,D,20221010,000000,4.18,4.285,4,4.02,81858,0
+DAO.US,D,20221011,000000,4.01,4.08,3.86,3.89,101947,0
+DAO.US,D,20221012,000000,3.88,3.99,3.81,3.87,84953,0
+DAO.US,D,20221013,000000,3.8,4.5,3.75,4.26,229909,0
+DAO.US,D,20221014,000000,4.28,4.28,3.96,4.03,37981,0
+DAO.US,D,20221017,000000,4.21,4.5,4.2,4.33,69857,0
+DAO.US,D,20221018,000000,4.38,4.48,4.22,4.35,37834,0
+DAO.US,D,20221019,000000,4.23,4.3,4.1,4.16,30664,0
+DAO.US,D,20221020,000000,4.13,4.5,4.13,4.36,78966,0
+DAO.US,D,20221021,000000,4.35,4.4,4.16,4.25,72201,0
+DAO.US,D,20221024,000000,3.93,3.93,3.56,3.64,329663,0
+DAO.US,D,20221025,000000,3.62,3.7899,3.62,3.65,92778,0
+DAO.US,D,20221026,000000,3.56,3.815,3.56,3.69,176120,0
+DAO.US,D,20221027,000000,3.61,3.7975,3.45,3.45,84328,0
+DAO.US,D,20221028,000000,3.45,3.67,3.36,3.48,176051,0
+DAO.US,D,20221031,000000,3.36,3.505,3.36,3.39,108906,0
+DAO.US,D,20221101,000000,3.51,3.72,3.445,3.46,196256,0
+DAO.US,D,20221102,000000,3.47,3.6001,3.39,3.44,156405,0
+DAO.US,D,20221103,000000,3.36,3.6,3.36,3.39,311969,0
+DAO.US,D,20221104,000000,3.59,3.63,3.12,3.26,343019,0
+DAO.US,D,20221107,000000,3.34,3.5325,3.34,3.42,209825,0
+DAO.US,D,20221108,000000,3.42,3.47,3.3,3.31,107485,0
+DAO.US,D,20221109,000000,3.28,3.32,3.03,3.03,284864,0
+DAO.US,D,20221110,000000,3.18,3.285,3.15,3.15,118312,0
+DAO.US,D,20221111,000000,3.32,3.46,3.15,3.15,271418,0
+DAO.US,D,20221114,000000,3.24,3.6,3.24,3.38,447843,0
+DAO.US,D,20221115,000000,3.6,4.25,3.6,4.24,819880,0
+DAO.US,D,20221116,000000,4.21,4.275,3.81,3.86,293108,0
+DAO.US,D,20221117,000000,4.04,4.175,3.6909,3.96,650027,0
+DAO.US,D,20221118,000000,3.93,4,3.61,3.68,288890,0
+DAO.US,D,20221121,000000,3.65,3.85,3.6,3.79,191294,0
+DAO.US,D,20221122,000000,3.71,3.7982,3.56,3.59,118218,0
+DAO.US,D,20221123,000000,3.65,3.84,3.64,3.83,184238,0
+DAO.US,D,20221125,000000,3.72,3.83,3.71,3.71,80082,0
+DAO.US,D,20221128,000000,3.69,4.02,3.69,3.98,153301,0
+DAO.US,D,20221129,000000,4.05,4.22,4.01,4.08,355597,0
+DAO.US,D,20221130,000000,4.18,4.8641,4.09,4.78,317815,0
+DAO.US,D,20221201,000000,4.75,4.8327,4.65,4.69,154960,0
+DAO.US,D,20221202,000000,4.6,5.0025,4.6,4.93,234123,0
+DAO.US,D,20221205,000000,5,5.02,4.79,4.91,205341,0
+DAO.US,D,20221206,000000,4.92,4.9505,4.8169,4.86,114201,0
+DAO.US,D,20221207,000000,4.72,5.1,4.7,5.01,144772,0
+DAO.US,D,20221208,000000,5.13,5.435,5.12,5.3,218591,0
+DAO.US,D,20221209,000000,5.3,5.45,5.03,5.06,354621,0
+DAO.US,D,20221212,000000,4.98,5.265,4.75,5.11,175679,0
+DAO.US,D,20221213,000000,5.34,5.39,5.18,5.18,130770,0
+DAO.US,D,20221214,000000,5.08,5.45,5.08,5.28,196258,0
+DAO.US,D,20221215,000000,5.3,5.4486,5.19,5.19,235651,0
+DAO.US,D,20221216,000000,5.29,5.61,5.2,5.2,363777,0
+DAO.US,D,20221219,000000,5.33,5.7,5.17,5.36,312035,0
+DAO.US,D,20221220,000000,5.22,5.43,5.1865,5.25,204550,0
+DAO.US,D,20221221,000000,5.2,5.84,5.1764,5.78,346820,0
+DAO.US,D,20221222,000000,5.79,6.9,5.79,6.69,1195648,0
+DAO.US,D,20221223,000000,6.65,6.6574,6.1,6.39,262965,0
+DAO.US,D,20221227,000000,6.1,6.16,5.74,5.81,325390,0
+DAO.US,D,20221228,000000,5.81,5.83,4.93,5.05,376293,0
+DAO.US,D,20221229,000000,4.81,5.5004,4.67,5.19,326947,0
+DAO.US,D,20221230,000000,5.04,5.5,5.0257,5.38,168129,0
+DAO.US,D,20230103,000000,5.53,5.9,5.53,5.75,140203,0
+DAO.US,D,20230104,000000,6.02,6.7,5.995,6.64,342221,0
+DAO.US,D,20230105,000000,6.4,7.49,6.31,7.19,357113,0
+DAO.US,D,20230106,000000,7.04,7.65,6.73,7.61,226863,0
+DAO.US,D,20230109,000000,7.9,8.27,7.9,8.07,179592,0
+DAO.US,D,20230110,000000,8.05,8.07,7.62,7.96,193664,0
+DAO.US,D,20230111,000000,7.96,8.06,7.78,7.87,146296,0
+DAO.US,D,20230112,000000,7.76,7.765,7.34,7.45,218062,0
+DAO.US,D,20230113,000000,7.5,8.13,7.5,7.66,235570,0
+DAO.US,D,20230117,000000,7.42,7.9,7.35,7.77,128864,0
+DAO.US,D,20230118,000000,7.85,7.96,7.58,7.69,102897,0
+DAO.US,D,20230119,000000,7.69,8.47,7.6572,8.32,111834,0
+DAO.US,D,20230120,000000,8.25,8.25,7.7,8.01,83656,0
+DAO.US,D,20230123,000000,8.09,8.19,7.9,8.02,84202,0
+DAO.US,D,20230124,000000,8.065,8.15,7.9584,8.09,29390,0
+DAO.US,D,20230125,000000,7.98,8.17,7.845,7.96,52572,0
+DAO.US,D,20230126,000000,7.98,8.47,7.85,8.41,61697,0
+DAO.US,D,20230127,000000,8.32,8.32,7.88,7.91,79225,0
+DAO.US,D,20230130,000000,7.56,7.6399,7.03,7.05,158752,0
+DAO.US,D,20230131,000000,7.01,7.39,6.94,7.1,178873,0
+DAO.US,D,20230201,000000,7.31,7.81,7.27,7.81,106646,0
+DAO.US,D,20230202,000000,7.74,7.84,7.295,7.53,103666,0
+DAO.US,D,20230203,000000,7.54,7.6,7.26,7.28,74451,0
+DAO.US,D,20230206,000000,7.13,7.13,6.62,6.78,197057,0
+DAO.US,D,20230207,000000,6.78,6.9462,6.76,6.91,96179,0
+DAO.US,D,20230208,000000,8.23,8.48,6.86,7.4,2407248,0
+DAO.US,D,20230209,000000,7.66,7.77,7.11,7.16,373603,0
+DAO.US,D,20230210,000000,7.01,7.0699,6.55,6.55,340416,0
+DAO.US,D,20230213,000000,6.84,7.45,6.73,7.4,156928,0
+DAO.US,D,20230214,000000,7.21,7.99,7.18,7.99,174548,0
+DAO.US,D,20230215,000000,7.8,8.74,7.78,8.55,483864,0
+DAO.US,D,20230216,000000,8.46,8.6,7.87,7.89,132138,0
+DAO.US,D,20230217,000000,7.69,8.08,7.6423,7.72,133198,0
+DAO.US,D,20230221,000000,7.6,7.8,7.28,7.35,175914,0
+DAO.US,D,20230222,000000,7.2,7.9,7.18,7.75,113076,0
+DAO.US,D,20230223,000000,8.1,8.4,7.47,8,335716,0
+DAO.US,D,20230224,000000,8.26,8.55,7.2,7.24,242895,0
+DAO.US,D,20230227,000000,7.32,8,7.32,7.84,202048,0
+DAO.US,D,20230228,000000,7.68,8.25,7.6573,8.15,110197,0
+DAO.US,D,20230301,000000,8.4,8.6,8.18,8.58,235949,0
+DAO.US,D,20230302,000000,8.57,9.375,8.41,9.28,287949,0
+DAO.US,D,20230303,000000,9.45,9.55,8.94,9.5,249707,0
+DAO.US,D,20230306,000000,9.34,10,9.03,9.78,473790,0
+DAO.US,D,20230307,000000,9.5,9.7052,8.61,8.62,169633,0
+DAO.US,D,20230308,000000,8.54,9.1,8.36,8.56,210774,0
+DAO.US,D,20230309,000000,8.4,8.65,8.26,8.32,252848,0
+DAO.US,D,20230310,000000,8.32,8.64,7.82,8.18,203919,0
+DAO.US,D,20230313,000000,8.17,8.7028,8.04,8.59,167556,0
+DAO.US,D,20230314,000000,8.56,8.68,8.04,8.17,130151,0
+DAO.US,D,20230315,000000,7.92,8.06,7.69,7.96,151778,0
+DAO.US,D,20230316,000000,7.84,8.54,7.74,8.38,132721,0
+DAO.US,D,20230317,000000,8.5,8.5,8.11,8.5,147251,0
+DAO.US,D,20230320,000000,8.71,8.768,8.15,8.17,163372,0
+DAO.US,D,20230321,000000,8.17,8.38,7.84,7.84,116226,0
+DAO.US,D,20230322,000000,7.96,8.95,7.81,8.64,233135,0
+DAO.US,D,20230323,000000,8.62,9.04,8.54,8.95,242813,0
+DAO.US,D,20230324,000000,8.77,8.94,8.385,8.59,93388,0
+DAO.US,D,20230327,000000,8.41,8.5,7.85,8.26,204604,0
+DAO.US,D,20230328,000000,8.45,8.5,7.95,8.07,153424,0
+DAO.US,D,20230329,000000,8.12,8.3892,7.83,7.92,153316,0
+DAO.US,D,20230330,000000,8.48,8.6,7.9,8.3,816301,0
+DAO.US,D,20230331,000000,8.3,9,8.115,8.5,1015147,0
+DAO.US,D,20230403,000000,8.92,9.55,8.735,8.91,958260,0
+DAO.US,D,20230404,000000,9.01,9.01,7.8,8.01,526282,0
+DAO.US,D,20230405,000000,7.93,7.93,6.71,6.79,402776,0
+DAO.US,D,20230406,000000,7,7.11,6.8,6.95,698812,0
+DAO.US,D,20230410,000000,6.83,6.83,6.47,6.53,247520,0
+DAO.US,D,20230411,000000,6.58,6.8947,6.45,6.64,592129,0
+DAO.US,D,20230412,000000,6.65,6.66,6.22,6.31,194664,0
+DAO.US,D,20230413,000000,6.45,6.45,6.17,6.31,268682,0
+DAO.US,D,20230414,000000,6.19,6.27,5.85,6.08,255363,0
+DAO.US,D,20230417,000000,6.2,6.56,6.2,6.4,250588,0
+DAO.US,D,20230418,000000,6.4,6.46,6.06,6.17,217263,0
+DAO.US,D,20230419,000000,6.07,6.22,5.99,6.18,135473,0
+DAO.US,D,20230420,000000,6.16,6.23,5.83,5.89,196697,0
+DAO.US,D,20230421,000000,5.88,5.93,5.71,5.77,339379,0
+DAO.US,D,20230424,000000,5.77,5.97,5.63,5.91,302923,0
+DAO.US,D,20230425,000000,5.73,5.7424,5.4,5.48,239257,0
+DAO.US,D,20230426,000000,5.69,5.87,5.56,5.81,160321,0
+DAO.US,D,20230427,000000,5.79,5.97,5.75,5.97,63839,0
+DAO.US,D,20230428,000000,6.05,6.32,5.85,6.19,123058,0
+DAO.US,D,20230501,000000,6.04,6.14,5.91,6.02,103676,0
+DAO.US,D,20230502,000000,5.92,6.02,5.68,5.75,102373,0
+DAO.US,D,20230503,000000,5.71,5.98,5.64,5.86,69465,0
+DAO.US,D,20230504,000000,5.95,6.19,5.8701,6.12,114477,0
+DAO.US,D,20230505,000000,6.24,6.64,6.2,6.53,216771,0
+DAO.US,D,20230508,000000,6.54,6.71,6.4401,6.7,64306,0
+DAO.US,D,20230509,000000,6.53,6.57,6.15,6.28,105996,0
+DAO.US,D,20230510,000000,6.29,6.33,6.16,6.25,44039,0
+DAO.US,D,20230511,000000,6.32,6.41,6.13,6.33,61983,0
+DAO.US,D,20230512,000000,6.23,6.28,4.9,5.01,431987,0
+DAO.US,D,20230515,000000,5.23,5.3499,5.02,5.08,170371,0
+DAO.US,D,20230516,000000,5.11,5.38,5.04,5.12,109081,0
+DAO.US,D,20230517,000000,5.13,5.215,4.92,5.06,124481,0
+DAO.US,D,20230518,000000,5.08,5.14,4.9,4.96,133356,0
+DAO.US,D,20230519,000000,5.01,5.145,4.81,5.09,151295,0
+DAO.US,D,20230522,000000,4.91,5.1699,4.91,4.95,106152,0
+DAO.US,D,20230523,000000,4.99,5.1,4.91,4.95,84155,0
+DAO.US,D,20230524,000000,4.9,4.9,4.61,4.82,143840,0
+DAO.US,D,20230525,000000,4.45,4.65,3.89,4.12,390578,0
+DAO.US,D,20230526,000000,4.12,4.598,4.07,4.47,199036,0
+DAO.US,D,20230530,000000,4.48,4.71,4.3,4.49,173475,0
+DAO.US,D,20230531,000000,4.38,4.5138,4.21,4.45,204497,0
+DAO.US,D,20230601,000000,4.46,4.88,4.46,4.66,255736,0
+DAO.US,D,20230602,000000,4.78,4.94,4.6774,4.77,184528,0
+DAO.US,D,20230605,000000,4.73,4.795,4.58,4.62,133701,0
+DAO.US,D,20230606,000000,4.59,4.85,4.51,4.51,234694,0
+DAO.US,D,20230607,000000,4.62,4.8,4.52,4.69,185101,0
+DAO.US,D,20230608,000000,4.8,5.18,4.7315,5.03,165779,0
+DAO.US,D,20230609,000000,4.88,5.25,4.88,5.03,119091,0
+DAO.US,D,20230612,000000,4.94,5.315,4.94,5.13,164533,0
+DAO.US,D,20230613,000000,5.23,5.54,5.23,5.45,174319,0
+DAO.US,D,20230614,000000,5.5,5.6426,5.36,5.39,270956,0
+DAO.US,D,20230615,000000,5.48,5.6161,5.21,5.24,177744,0
+DAO.US,D,20230616,000000,5.2,5.3131,5.02,5.22,372435,0
+DAO.US,D,20230620,000000,5.19,5.21,4.67,4.83,254057,0
+DAO.US,D,20230621,000000,4.71,4.96,4.69,4.72,142128,0
+DAO.US,D,20230622,000000,4.7,4.89,4.67,4.67,95373,0
+DAO.US,D,20230623,000000,4.63,4.79,4.44,4.62,169688,0
+DAO.US,D,20230626,000000,4.62,5,4.62,4.83,178247,0
+DAO.US,D,20230627,000000,4.92,5.08,4.9,4.96,189139,0
+DAO.US,D,20230628,000000,4.9,5,4.85,4.94,89021,0
+DAO.US,D,20230629,000000,4.88,5,4.88,4.89,110640,0
+DAO.US,D,20230630,000000,4.94,5,4.8,4.82,95769,0
+DAO.US,D,20230703,000000,4.92,5.21,4.91,4.94,129266,0
+DAO.US,D,20230705,000000,4.91,5.09,4.8,5,111247,0
+DAO.US,D,20230706,000000,4.83,4.96,4.76,4.79,113750,0
+DAO.US,D,20230707,000000,4.83,5.13,4.64,4.67,251323,0
+DAO.US,D,20230710,000000,4.71,4.83,4.6156,4.66,53165,0
+DAO.US,D,20230711,000000,4.67,4.798,4.6,4.65,64792,0
+DAO.US,D,20230712,000000,4.74,4.83,4.68,4.78,128519,0
+DAO.US,D,20230713,000000,4.79,4.85,4.75,4.77,292430,0
+DAO.US,D,20230714,000000,4.85,4.86,4.61,4.8,121197,0
+DAO.US,D,20230717,000000,4.8,4.8,4.61,4.64,106051,0
+DAO.US,D,20230718,000000,4.6,4.6934,4.55,4.6,360521,0
+DAO.US,D,20230719,000000,4.62,4.7,4.48,4.54,155225,0
+DAO.US,D,20230720,000000,4.54,4.5931,4.45,4.47,100944,0
+DAO.US,D,20230721,000000,4.56,4.56,4.32,4.37,115244,0
+DAO.US,D,20230724,000000,4.32,4.7,4.3,4.5,595352,0
+DAO.US,D,20230725,000000,4.67,4.72,4.47,4.5,586520,0
+DAO.US,D,20230726,000000,4.65,4.76,4.5444,4.76,310822,0
+DAO.US,D,20230727,000000,4.82,4.84,4.46,4.58,168848,0
+DAO.US,D,20230728,000000,4.7,5.38,4.69,5.31,555645,0
+DAO.US,D,20230731,000000,5.33,5.4985,4.92,4.94,522506,0
+DAO.US,D,20230801,000000,4.95,5.05,4.8412,4.9,246741,0
+DAO.US,D,20230802,000000,4.87,4.87,4.6,4.65,214368,0
+DAO.US,D,20230803,000000,4.72,4.87,4.72,4.81,357314,0
+DAO.US,D,20230804,000000,4.81,4.92,4.64,4.7,110644,0
+DAO.US,D,20230807,000000,4.71,4.8,4.4101,4.49,217043,0
+DAO.US,D,20230808,000000,4.38,4.46,4.23,4.31,136114,0
+DAO.US,D,20230809,000000,4.35,4.35,4,4.05,335478,0
+DAO.US,D,20230810,000000,4.2,4.2467,3.95,4.02,173424,0
+DAO.US,D,20230811,000000,3.9,3.97,3.62,3.89,409446,0
+DAO.US,D,20230814,000000,3.86,4.05,3.805,3.98,146106,0
+DAO.US,D,20230815,000000,3.97,4.01,3.7304,3.85,111201,0
+DAO.US,D,20230816,000000,3.76,3.8,3.62,3.62,126298,0
+DAO.US,D,20230817,000000,3.73,3.775,3.59,3.7,145889,0
+DAO.US,D,20230818,000000,3.57,3.7,3.51,3.52,179115,0
+DAO.US,D,20230821,000000,3.5,3.79,3.47,3.71,133121,0
+DAO.US,D,20230822,000000,3.74,3.74,3.57,3.65,59100,0
+DAO.US,D,20230823,000000,3.78,3.83,3.51,3.77,142438,0
+DAO.US,D,20230824,000000,3.84,3.99,3.61,3.68,469055,0
+DAO.US,D,20230825,000000,3.71,3.75,3.51,3.7,131568,0
+DAO.US,D,20230828,000000,3.76,3.85,3.72,3.77,161479,0
+DAO.US,D,20230829,000000,3.78,3.84,3.7,3.77,494754,0
+DAO.US,D,20230830,000000,3.76,3.95,3.72,3.9,136205,0
+DAO.US,D,20230831,000000,3.87,4.01,3.8,3.9,280279,0
+DAO.US,D,20230901,000000,3.97,4.2,3.87,4.12,149017,0
+DAO.US,D,20230905,000000,4.07,4.3296,4.05,4.32,174423,0
+DAO.US,D,20230906,000000,4.29,4.44,4.17,4.23,1993577,0
+DAO.US,D,20230907,000000,4.04,4.17,3.95,4.05,203840,0
+DAO.US,D,20230908,000000,4.05,4.17,3.94,4.06,132321,0
+DAO.US,D,20230911,000000,4.1,4.13,3.98,3.99,141070,0
+DAO.US,D,20230912,000000,3.94,4.01,3.87,4.01,148449,0
+DAO.US,D,20230913,000000,3.95,4.23,3.95,4.14,404798,0
+DAO.US,D,20230914,000000,4.14,4.4,4.14,4.24,237885,0
+DAO.US,D,20230915,000000,4.2,4.27,3.83,3.84,243675,0
+DAO.US,D,20230918,000000,3.85,3.99,3.72,3.74,128928,0
+DAO.US,D,20230919,000000,3.7,3.81,3.6,3.69,161285,0
+DAO.US,D,20230920,000000,3.66,3.73,3.55,3.55,149748,0
+DAO.US,D,20230921,000000,3.49,3.68,3.38,3.57,246326,0
+DAO.US,D,20230922,000000,3.73,3.7873,3.6,3.65,95594,0
+DAO.US,D,20230925,000000,3.58,3.8393,3.58,3.71,84244,0
+DAO.US,D,20230926,000000,3.67,3.89,3.67,3.75,90206,0
+DAO.US,D,20230927,000000,3.75,4.07,3.75,4.07,158624,0
+DAO.US,D,20230928,000000,3.93,4.13,3.9042,4.04,144892,0
+DAO.US,D,20230929,000000,4.17,4.18,3.93,4.02,151740,0
+DAO.US,D,20231002,000000,3.9705,4.1505,3.96,4.08,76110,0
+DAO.US,D,20231003,000000,3.97,4.07,3.81,3.85,95194,0
+DAO.US,D,20231004,000000,3.82,4.07,3.82,4.05,79294,0
+DAO.US,D,20231005,000000,4.06,4.0714,3.95,4.01,74414,0
+DAO.US,D,20231006,000000,3.98,4.215,3.98,4.09,132781,0
+DAO.US,D,20231009,000000,4.05,4.18,4.04,4.12,82300,0
+DAO.US,D,20231010,000000,4.15,4.49,4.15,4.4,251776,0
+DAO.US,D,20231011,000000,4.5,4.5,4.2,4.35,165597,0
+DAO.US,D,20231012,000000,4.31,4.31,4.05,4.08,187695,0
+DAO.US,D,20231013,000000,3.98,4.045,3.92,3.94,76952,0
+DAO.US,D,20231016,000000,3.95,4.2683,3.9,4.19,168834,0
+DAO.US,D,20231017,000000,4.13,4.39,4.13,4.25,147528,0
+DAO.US,D,20231018,000000,4.19,4.3503,4.19,4.26,109475,0
+DAO.US,D,20231019,000000,4.21,4.24,3.96,3.99,107155,0
+DAO.US,D,20231020,000000,3.87,4.04,3.73,3.79,195506,0
+DAO.US,D,20231023,000000,3.81,4.1775,3.76,4,131355,0
+DAO.US,D,20231024,000000,4.01,4.3,4.01,4.14,106010,0
+DAO.US,D,20231025,000000,4.04,4.21,4.04,4.06,90457,0
+DAO.US,D,20231026,000000,4.03,4.205,4.01,4.04,96688,0
+DAO.US,D,20231027,000000,4.07,4.1,3.94,3.98,73550,0
+DAO.US,D,20231030,000000,4.01,4.24,4.01,4.18,97904,0
+DAO.US,D,20231031,000000,4.14,4.25,4.1,4.17,82587,0
+DAO.US,D,20231101,000000,4.1,4.2,4.02,4.13,87812,0
+DAO.US,D,20231102,000000,4.14,4.34,4.14,4.23,105644,0
+DAO.US,D,20231103,000000,4.29,4.45,4.25,4.35,116361,0
+DAO.US,D,20231106,000000,4.37,4.43,4.33,4.41,37690,0
+DAO.US,D,20231107,000000,4.34,4.45,4.27,4.4,52885,0
+DAO.US,D,20231108,000000,4.31,4.33,4.19,4.28,35417,0
+DAO.US,D,20231109,000000,4.31,4.35,4.1,4.13,74915,0
+DAO.US,D,20231110,000000,4.08,4.32,4.08,4.29,41653,0
+DAO.US,D,20231113,000000,4.33,4.42,4.26,4.31,67928,0
+DAO.US,D,20231114,000000,4.4,4.4,4.21,4.24,57810,0
+DAO.US,D,20231115,000000,4.26,4.46,4.2294,4.36,113859,0
+DAO.US,D,20231116,000000,4.4,4.4,3.9138,4,170533,0
+DAO.US,D,20231117,000000,3.95,4.12,3.93,4,65125,0
+DAO.US,D,20231120,000000,4.12,4.235,4,4,259924,0
+DAO.US,D,20231121,000000,3.96,4.22,3.93,4.06,109353,0
+DAO.US,D,20231122,000000,4.04,4.15,4,4.06,68504,0
+DAO.US,D,20231124,000000,4.09,4.165,3.99,4.08,75484,0
+DAO.US,D,20231127,000000,4.03,4.19,3.99,4.12,170972,0
+DAO.US,D,20231128,000000,4.13,4.16,3.98,4.08,128463,0
+DAO.US,D,20231129,000000,4.12,4.2,4.01,4.04,119695,0
+DAO.US,D,20231130,000000,4.08,4.27,3.95,4.16,252526,0
+DAO.US,D,20231201,000000,4.2,4.3,4.02,4.17,241786,0
+DAO.US,D,20231204,000000,4.15,4.19,3.95,4.15,217772,0
+DAO.US,D,20231205,000000,4.1,4.21,4.02,4.09,146849,0
+DAO.US,D,20231206,000000,4.09,4.25,4.04,4.08,206723,0
+DAO.US,D,20231207,000000,4.05,4.19,3.92,3.96,113084,0
+DAO.US,D,20231208,000000,3.95,4.02,3.8,3.83,122623,0
+DAO.US,D,20231211,000000,3.84,3.9016,3.8,3.85,88171,0
+DAO.US,D,20231212,000000,3.86,4.135,3.86,4.11,211160,0
+DAO.US,D,20231213,000000,4.02,4.14,3.91,4.07,181333,0
+DAO.US,D,20231214,000000,4.07,4.28,3.96,4.01,176102,0
+DAO.US,D,20231215,000000,4.01,4.0399,3.81,4.02,152272,0
+DAO.US,D,20231218,000000,3.96,4.13,3.88,4.01,101433,0
+DAO.US,D,20231219,000000,3.97,4.13,3.97,4.06,104541,0
+DAO.US,D,20231220,000000,3.97,4.11,3.95,3.95,120490,0
+DAO.US,D,20231221,000000,3.99,4.04,3.97,3.98,69568,0
+DAO.US,D,20231222,000000,3.89,4.02,3.87,3.93,103663,0
+DAO.US,D,20231226,000000,3.99,3.99,3.9,3.9,104211,0
+DAO.US,D,20231227,000000,3.87,3.98,3.83,3.84,81460,0
+DAO.US,D,20231228,000000,3.9,4.0015,3.86,3.9,64713,0
+DAO.US,D,20231229,000000,3.83,3.975,3.83,3.94,140864,0
+DAO.US,D,20240102,000000,3.85,3.94,3.71,3.73,88787,0
+DAO.US,D,20240103,000000,3.87,3.9,3.74,3.84,175857,0
+DAO.US,D,20240104,000000,3.81,3.9,3.78,3.85,56141,0
+DAO.US,D,20240105,000000,3.83,3.89,3.73,3.77,94617,0
+DAO.US,D,20240108,000000,3.68,3.8,3.65,3.74,65812,0
+DAO.US,D,20240109,000000,3.68,3.8,3.68,3.72,85557,0
+DAO.US,D,20240110,000000,3.69,3.7675,3.55,3.56,67375,0
+DAO.US,D,20240111,000000,3.6,3.83,3.59,3.66,119687,0
+DAO.US,D,20240112,000000,3.66,3.8,3.66,3.75,72493,0
+DAO.US,D,20240116,000000,3.72,3.76,3.55,3.59,54827,0
+DAO.US,D,20240117,000000,3.49,3.54,3.36,3.51,108196,0
+DAO.US,D,20240118,000000,3.51,3.545,3.35,3.38,89128,0
+DAO.US,D,20240119,000000,3.34,3.3575,3.05,3.08,170915,0
+DAO.US,D,20240122,000000,3,3.14,2.94,3.12,147895,0
+DAO.US,D,20240123,000000,3.2,3.4,3.2,3.33,137559,0
+DAO.US,D,20240124,000000,3.41,3.4909,3.22,3.36,225577,0
+DAO.US,D,20240125,000000,3.38,3.5987,3.36,3.44,144459,0
+DAO.US,D,20240126,000000,3.42,3.5,3.41,3.45,59320,0
+DAO.US,D,20240129,000000,3.43,3.52,3.12,3.48,163828,0
+DAO.US,D,20240130,000000,3.4,3.53,3.22,3.27,156613,0
+DAO.US,D,20240131,000000,3.25,3.49,3.25,3.41,75718,0
+DAO.US,D,20240201,000000,3.44,3.44,3.37,3.41,57495,0
+DAO.US,D,20240202,000000,3.34,3.555,3.33,3.45,92869,0
+DAO.US,D,20240205,000000,3.46,3.476,3.3,3.36,71368,0
+DAO.US,D,20240206,000000,3.51,3.74,3.46,3.61,171981,0
+DAO.US,D,20240207,000000,3.57,3.84,3.55,3.65,161416,0
+DAO.US,D,20240208,000000,3.8,3.82,3.45,3.46,287645,0
+DAO.US,D,20240209,000000,3.5,3.9,3.5,3.84,114587,0
+DAO.US,D,20240212,000000,3.84,4.498,3.84,4.39,345117,0
+DAO.US,D,20240213,000000,4.21,4.26,3.8925,4.02,247713,0
+DAO.US,D,20240214,000000,4.08,4.2,4.08,4.2,91359,0
+DAO.US,D,20240215,000000,4.23,4.35,4.16,4.24,147222,0
+DAO.US,D,20240216,000000,4.29,4.3549,4.17,4.2,167000,0
+DAO.US,D,20240220,000000,4.11,4.18,3.85,3.96,186095,0
+DAO.US,D,20240221,000000,4.02,4.08,3.89,3.93,124436,0
+DAO.US,D,20240222,000000,4.01,4.18,3.925,4.08,155628,0
+DAO.US,D,20240223,000000,4.1,4.215,4.0389,4.13,169543,0
+DAO.US,D,20240226,000000,4.19,4.28,4.11,4.18,151822,0
+DAO.US,D,20240227,000000,4.24,4.75,4.24,4.65,488881,0
+DAO.US,D,20240228,000000,4.52,4.6,4.34,4.6,212208,0
+DAO.US,D,20240229,000000,4.42,4.65,4.31,4.36,1594681,0
+DAO.US,D,20240301,000000,4.48,4.5,4.16,4.36,241246,0
+DAO.US,D,20240304,000000,4.36,4.42,4.04,4.09,165207,0
+DAO.US,D,20240305,000000,4.06,4.2,3.95,4.08,111116,0
+DAO.US,D,20240306,000000,4.17,4.27,4.13,4.16,336734,0
+DAO.US,D,20240307,000000,4.11,4.2,4.08,4.12,208931,0
+DAO.US,D,20240308,000000,4.12,4.16,3.9,3.95,111519,0
+DAO.US,D,20240311,000000,3.99,4.1,3.965,4.02,157091,0
+DAO.US,D,20240312,000000,4.09,4.5,4.09,4.46,160071,0
+DAO.US,D,20240313,000000,4.47,4.6198,4.3823,4.49,94154,0
+DAO.US,D,20240314,000000,4.47,4.58,4.15,4.24,166596,0
+DAO.US,D,20240315,000000,4.29,4.3996,3.97,4.02,140833,0
+DAO.US,D,20240318,000000,4.04,4.14,3.89,4,61163,0
+DAO.US,D,20240319,000000,3.97,4.23,3.9,4.14,91335,0
+DAO.US,D,20240320,000000,4.1,4.21,4.08,4.1,49992,0
+DAO.US,D,20240321,000000,4.14,4.21,4.02,4.02,59502,0
+DAO.US,D,20240322,000000,4,4.08,3.92,3.96,98704,0
+DAO.US,D,20240325,000000,3.96,4.02,3.81,3.84,101539,0
+DAO.US,D,20240326,000000,3.85,3.96,3.84,3.89,69858,0
+DAO.US,D,20240327,000000,3.8,3.935,3.8,3.9,44752,0
+DAO.US,D,20240328,000000,3.88,4.08,3.88,4.02,59187,0
+DAO.US,D,20240401,000000,4.05,4.2,4.05,4.15,79587,0
+DAO.US,D,20240402,000000,4.06,4.1793,3.95,3.98,66785,0
+DAO.US,D,20240403,000000,3.94,4.15,3.94,4.09,46536,0
+DAO.US,D,20240404,000000,4,4.155,3.99,4.01,90665,0
+DAO.US,D,20240405,000000,4,4.17,3.97,4.01,43482,0
+DAO.US,D,20240408,000000,4.07,4.095,3.92,3.98,59167,0
+DAO.US,D,20240409,000000,4.02,4.2,3.97,4.09,70507,0
+DAO.US,D,20240410,000000,4.03,4.2112,4.03,4.12,100800,0
+DAO.US,D,20240411,000000,4.13,4.18,4.04,4.05,44662,0
+DAO.US,D,20240412,000000,4.01,4.125,3.96,3.99,66055,0
+DAO.US,D,20240415,000000,4.01,4.02,3.65,3.81,82837,0
+DAO.US,D,20240416,000000,3.76,3.99,3.76,3.88,57636,0
+DAO.US,D,20240417,000000,3.88,3.88,3.711,3.76,59870,0
+DAO.US,D,20240418,000000,3.8,3.8,3.56,3.57,93361,0
+DAO.US,D,20240419,000000,3.59,3.67,3.5,3.57,131636,0
+DAO.US,D,20240422,000000,3.6,3.65,3.54,3.57,70896,0
+DAO.US,D,20240423,000000,3.6184,3.64,3.6,3.6,92425,0
+DAO.US,D,20240424,000000,3.68,3.68,3.55,3.59,115952,0
+DAO.US,D,20240425,000000,3.58,3.61,3.56,3.59,84767,0
+DAO.US,D,20240426,000000,3.66,3.7609,3.51,3.52,143621,0
+DAO.US,D,20240429,000000,3.54,3.59,3.47,3.57,77711,0
+DAO.US,D,20240430,000000,3.54,3.56,3.49,3.5,62535,0
+DAO.US,D,20240501,000000,3.5105,3.605,3.51,3.53,100771,0
+DAO.US,D,20240502,000000,3.64,3.6891,3.53,3.56,155007,0
+DAO.US,D,20240503,000000,3.62,3.62,3.54,3.59,71141,0
+DAO.US,D,20240506,000000,3.61,3.775,3.58,3.69,119536,0
+DAO.US,D,20240507,000000,3.68,3.82,3.58,3.62,92723,0
+DAO.US,D,20240508,000000,3.62,3.73,3.45,3.68,116542,0
+DAO.US,D,20240509,000000,3.7,3.91,3.7,3.79,81903,0
+DAO.US,D,20240510,000000,3.82,3.92,3.76,3.83,81801,0
+DAO.US,D,20240513,000000,3.86,4,3.86,3.86,83629,0
+DAO.US,D,20240514,000000,3.77,4.03,3.71,3.94,87536,0
+DAO.US,D,20240515,000000,4.05,4.05,3.86,3.9,60978,0
+DAO.US,D,20240516,000000,3.9,3.98,3.825,3.94,86395,0
+DAO.US,D,20240517,000000,3.95,3.95,3.71,3.71,161828,0
+DAO.US,D,20240520,000000,3.69,3.85,3.69,3.81,51024,0
+DAO.US,D,20240521,000000,3.73,3.815,3.71,3.74,86553,0
+DAO.US,D,20240522,000000,3.7,3.741,3.62,3.63,54838,0
+DAO.US,D,20240523,000000,3.71,3.77,3.51,3.55,115143,0
+DAO.US,D,20240524,000000,3.59,3.84,3.59,3.67,96846,0
+DAO.US,D,20240528,000000,3.68,3.83,3.56,3.63,142304,0
+DAO.US,D,20240529,000000,3.55,3.9,3.55,3.74,275624,0
+DAO.US,D,20240530,000000,3.7,3.9,3.68,3.82,68173,0
+DAO.US,D,20240531,000000,3.78,3.928,3.7,3.73,53836,0
+DAO.US,D,20240603,000000,3.76,3.87,3.61,3.81,100923,0
+DAO.US,D,20240604,000000,3.8,3.88,3.73,3.83,81661,0
+DAO.US,D,20240605,000000,3.84,3.84,3.7,3.75,42127,0
+DAO.US,D,20240606,000000,3.78,3.89,3.7,3.84,53324,0
+DAO.US,D,20240607,000000,3.8,3.81,3.68,3.71,39202,0
+DAO.US,D,20240610,000000,3.73,3.79,3.7,3.72,29520,0
+DAO.US,D,20240611,000000,3.6606,3.79,3.64,3.69,50352,0
+DAO.US,D,20240612,000000,3.69,3.82,3.69,3.72,71807,0
+DAO.US,D,20240613,000000,3.77,3.85,3.71,3.75,83046,0
+DAO.US,D,20240614,000000,3.7,3.828,3.66,3.71,76986,0
+DAO.US,D,20240617,000000,3.68,3.71,3.64,3.67,42213,0
+DAO.US,D,20240618,000000,3.63,3.7,3.59,3.64,58147,0
+DAO.US,D,20240620,000000,3.6,3.77,3.59,3.66,108762,0
+DAO.US,D,20240621,000000,3.63,3.78,3.6,3.62,76449,0
+DAO.US,D,20240624,000000,3.59,3.69,3.59,3.65,43283,0
+DAO.US,D,20240625,000000,3.61,3.83,3.61,3.69,64518,0
+DAO.US,D,20240626,000000,3.64,3.85,3.51,3.78,94857,0
+DAO.US,D,20240627,000000,3.77,3.9,3.7,3.82,58368,0
+DAO.US,D,20240628,000000,3.79,3.92,3.79,3.92,77792,0
+DAO.US,D,20240701,000000,3.81,3.92,3.65,3.82,71282,0
+DAO.US,D,20240702,000000,3.82,3.82,3.63,3.66,51669,0
+DAO.US,D,20240703,000000,3.67,3.9,3.67,3.83,69498,0
+DAO.US,D,20240705,000000,3.78,3.87,3.78,3.8,53065,0
+DAO.US,D,20240708,000000,3.83,3.85,3.7,3.73,19069,0
+DAO.US,D,20240709,000000,3.7,3.74,3.63,3.65,96878,0
+DAO.US,D,20240710,000000,3.65,3.66,3.58,3.6,50300,0
+DAO.US,D,20240711,000000,3.65,3.81,3.65,3.67,91953,0
+DAO.US,D,20240712,000000,3.72,3.75,3.7,3.72,17256,0
+DAO.US,D,20240715,000000,3.76,3.82,3.66,3.73,52162,0
+DAO.US,D,20240716,000000,3.7,3.7731,3.62,3.65,30446,0
+DAO.US,D,20240717,000000,3.65,3.75,3.55,3.68,66920,0
+DAO.US,D,20240718,000000,3.6205,3.69,3.59,3.59,45161,0
+DAO.US,D,20240719,000000,3.6,3.72,3.52,3.57,34861,0
+DAO.US,D,20240722,000000,3.61,3.74,3.57,3.63,60383,0
+DAO.US,D,20240723,000000,3.65,3.66,3.57,3.6,15029,0
+DAO.US,D,20240724,000000,3.6019,3.62,3.56,3.57,18592,0
+DAO.US,D,20240725,000000,3.59,3.73,3.59,3.59,61922,0
+DAO.US,D,20240726,000000,3.58,3.63,3.38,3.47,113894,0
+DAO.US,D,20240729,000000,3.49,3.545,3.43,3.46,58763,0
+DAO.US,D,20240730,000000,3.47,3.47,2.86,3.27,250832,0
+DAO.US,D,20240731,000000,3.33,3.33,3.04,3.1,263901,0
+DAO.US,D,20240801,000000,3.13,3.13,3.015,3.05,160304,0
+DAO.US,D,20240802,000000,3.04,3.49,3,3.35,165179,0
+DAO.US,D,20240805,000000,3.23,3.63,3.17,3.57,112159,0
+DAO.US,D,20240806,000000,3.57,3.82,3.57,3.69,118913,0
+DAO.US,D,20240807,000000,3.75,3.75,3.52,3.53,58240,0
+DAO.US,D,20240808,000000,3.59,3.59,3.39,3.43,29130,0
+DAO.US,D,20240809,000000,3.36,3.53,3.35,3.43,16372,0
+DAO.US,D,20240812,000000,3.4,3.47,3.39,3.4,13707,0
+DAO.US,D,20240813,000000,3.37,3.46,3.32,3.36,16595,0
+DAO.US,D,20240814,000000,3.405,3.54,3.36,3.45,52421,0
+DAO.US,D,20240815,000000,3.38,3.5,3.205,3.41,66679,0
+DAO.US,D,20240816,000000,3.39,3.53,3.39,3.41,45267,0
+DAO.US,D,20240819,000000,3.4,3.52,3.39,3.47,69673,0
+DAO.US,D,20240820,000000,3.49,3.52,3.3824,3.47,33570,0
+DAO.US,D,20240821,000000,3.51,3.68,3.5,3.68,71499,0
+DAO.US,D,20240822,000000,3.5,3.74,3.1,3.35,82457,0
+DAO.US,D,20240823,000000,3.29,3.54,3.1901,3.44,55075,0
+DAO.US,D,20240826,000000,3.39,3.39,3.03,3.22,159696,0
+DAO.US,D,20240827,000000,3.155,3.2899,3.155,3.265,77578,0
+DAO.US,D,20240828,000000,3.3,3.36,3.15,3.16,75368,0
+DAO.US,D,20240829,000000,3.21,3.31,3.07,3.21,74691,0
+DAO.US,D,20240830,000000,3.22,3.36,3.22,3.3,52842,0
+DAO.US,D,20240903,000000,3.24,3.29,3.11,3.13,46441,0
+DAO.US,D,20240904,000000,3.15,3.15,3.1,3.13,9161,0
+DAO.US,D,20240905,000000,3.155,3.18,3.04,3.05,26276,0
+DAO.US,D,20240906,000000,3.12,3.45,3.12,3.37,104970,0
+DAO.US,D,20240909,000000,3.36,3.36,3.23,3.26,30282,0
+DAO.US,D,20240910,000000,3.23,3.3,3.2,3.24,14561,0
+DAO.US,D,20240911,000000,3.21,3.35,3.195,3.23,32456,0
+DAO.US,D,20240912,000000,3.26,3.26,3.08,3.1,32784,0
+DAO.US,D,20240913,000000,3.12,3.17,3.025,3.05,40147,0
+DAO.US,D,20240916,000000,3.03,3.07,3,3.01,35514,0
+DAO.US,D,20240917,000000,3,3.35,3,3.22,54948,0
+DAO.US,D,20240918,000000,3.19,3.22,3.11,3.14,9854,0
+DAO.US,D,20240919,000000,3.14,3.24,3.125,3.15,66969,0
+DAO.US,D,20240920,000000,3.12,3.1755,3,3.02,159864,0
+DAO.US,D,20240923,000000,3.05,3.25,3.05,3.13,92378,0
+DAO.US,D,20240924,000000,3.25,3.34,3.18,3.25,160665,0
+DAO.US,D,20240925,000000,3.27,3.29,3.15,3.23,41356,0
+DAO.US,D,20240926,000000,3.45,3.68,3.43,3.5,255835,0
+DAO.US,D,20240927,000000,3.65,3.98,3.58,3.98,338523,0
+DAO.US,D,20240930,000000,4.46,4.5,4.02,4.15,299812,0
+DAO.US,D,20241001,000000,4.21,4.58,4.12,4.32,200802,0
+DAO.US,D,20241002,000000,4.79,5.9696,4.67,5.95,930021,0
+DAO.US,D,20241003,000000,5.29,5.5,4.92,5.13,402543,0
+DAO.US,D,20241004,000000,5.37,5.49,4.9601,5.48,288424,0
+DAO.US,D,20241007,000000,5.55,5.79,5.02,5.56,273118,0
+DAO.US,D,20241008,000000,4.87,5.49,4.83,5.22,193511,0
+DAO.US,D,20241009,000000,5.08,5.16,4.21,5.03,188200,0
+DAO.US,D,20241010,000000,5.01,5.2,4.68,5.12,160982,0
+DAO.US,D,20241011,000000,5.02,5.17,4.8,4.97,113337,0
+DAO.US,D,20241014,000000,4.9,5.03,4.81,4.84,78623,0
+DAO.US,D,20241015,000000,4.71,5.07,4.66,4.92,193188,0
+DAO.US,D,20241016,000000,4.94,5.01,4.52,4.53,120808,0
+DAO.US,D,20241017,000000,4.47,4.65,4.35,4.6,146986,0
+DAO.US,D,20241018,000000,4.77,4.8841,4.58,4.67,130735,0
+DAO.US,D,20241021,000000,4.61,4.99,4.5501,4.9,114415,0
+DAO.US,D,20241022,000000,4.91,5,4.78,4.86,112482,0
+DAO.US,D,20241023,000000,4.86,5.1,4.6403,4.96,113351,0
+DAO.US,D,20241024,000000,4.99,5.02,4.7055,4.87,87273,0
+DAO.US,D,20241025,000000,4.86,4.99,4.75,4.83,79773,0
+DAO.US,D,20241028,000000,4.8,4.9433,4.77,4.85,34367,0
+DAO.US,D,20241029,000000,4.83,5.3,4.83,5.21,133189,0
+DAO.US,D,20241030,000000,5.2,5.21,5,5.02,95287,0
+DAO.US,D,20241031,000000,5.05,5.18,4.66,5.12,147832,0
+DAO.US,D,20241101,000000,5.2,5.29,5.02,5.23,57372,0
+DAO.US,D,20241104,000000,5.29,5.3,4.92,4.94,82101,0
+DAO.US,D,20241105,000000,5.03,5.27,5,5.27,94553,0
+DAO.US,D,20241106,000000,5.21,5.31,5.0484,5.07,71094,0
+DAO.US,D,20241107,000000,5.19,5.49,5.0708,5.42,76341,0
+DAO.US,D,20241108,000000,5.29,5.39,5.24,5.33,70989,0
+DAO.US,D,20241111,000000,5.3,5.45,5.22,5.37,80802,0
+DAO.US,D,20241112,000000,5.295,5.36,5.067134,5.17,64193,0
+DAO.US,D,20241113,000000,5.299,5.299,4.75,4.83,79470,0
+DAO.US,D,20241114,000000,4.94,5.11,4.54,4.95,80828,0
+DAO.US,D,20241115,000000,4.79,5.02,4.76,4.87,48159,0
+DAO.US,D,20241118,000000,4.79,5.18,4.77,5.04,115729,0
+DAO.US,D,20241119,000000,5.085,5.19,4.95,5.1,51062,0
+DAO.US,D,20241120,000000,5.11,5.39,5.11,5.26,90566,0
+DAO.US,D,20241121,000000,5.18,5.31,5.05,5.21,74720,0
+DAO.US,D,20241122,000000,5.095,5.25,4.9,5.18,75700,0
+DAO.US,D,20241125,000000,5.15,5.35,4.99,5.3,79465,0
+DAO.US,D,20241126,000000,5.26,6.35,5.2254,6.11,371246,0
+DAO.US,D,20241127,000000,6.1,7.1574,6.1,6.45,513724,0
+DAO.US,D,20241129,000000,6.4,6.72,5.94,6.72,231127,0
+DAO.US,D,20241202,000000,6.68,6.82,6.24,6.25,132989,0
+DAO.US,D,20241203,000000,6.12,6.746,6.03,6.61,177398,0
+DAO.US,D,20241204,000000,6.45,6.5898,6.45,6.54,47805,0
+DAO.US,D,20241205,000000,6.495,6.65,6.449,6.57,75369,0
+DAO.US,D,20241206,000000,6.57,7,6.5,7,155032,0
+DAO.US,D,20241209,000000,7.3,7.5,6.91,7.21,261591,0
+DAO.US,D,20241210,000000,7.055,7.5411,6.87,7.43,234088,0
+DAO.US,D,20241211,000000,7.365,7.75,7.3,7.59,336873,0
+DAO.US,D,20241212,000000,7.59,7.64,7.34,7.42,89616,0
+DAO.US,D,20241213,000000,7.29,7.8,7.182,7.74,111491,0
+DAO.US,D,20241216,000000,7.7,8.01,7.7,7.79,173807,0
+DAO.US,D,20241217,000000,7.569,7.79,7.24,7.62,131499,0
+DAO.US,D,20241218,000000,7.475,7.62,7.05,7.28,256541,0
+DAO.US,D,20241219,000000,7.24,7.4,6.61,7.07,305908,0
+DAO.US,D,20241220,000000,6.885,7.288842,6.81,7.05,137981,0
+DAO.US,D,20241223,000000,6.98,7.17,6.91,7.13,66324,0
+DAO.US,D,20241224,000000,7.33,7.38,6.92,7.19,50616,0
+DAO.US,D,20241226,000000,7.175,7.42,7.02,7.2,67830,0
+DAO.US,D,20241227,000000,7.035,7.15,6.86,6.9,54205,0
+DAO.US,D,20241230,000000,6.96,7.06,6.65,6.92,86686,0
+DAO.US,D,20241231,000000,6.905,7.4,6.77,7.4,158992,0
+DAO.US,D,20250102,000000,7.29,7.3,7.02,7.13,111874,0
+DAO.US,D,20250103,000000,7.17,7.17,6.98,7.08,191623,0
+DAO.US,D,20250106,000000,6.99,7.1,6.76,6.77,66432,0
+DAO.US,D,20250107,000000,6.745,6.93,6.65,6.8,60809,0
+DAO.US,D,20250108,000000,6.78,6.89,6.71,6.81,53087,0
+DAO.US,D,20250110,000000,6.71,6.8,6.5001,6.54,50469,0
+DAO.US,D,20250113,000000,6.5893,6.67,6.45,6.51,45158,0
+DAO.US,D,20250114,000000,6.565,6.755,6.54,6.6,58193,0
+DAO.US,D,20250115,000000,6.445,6.72,6.445,6.5,64910,0
+DAO.US,D,20250116,000000,6.6,6.63,6.41,6.44,84652,0
+DAO.US,D,20250117,000000,6.43,7.1574,6.43,7.08,77120,0
+DAO.US,D,20250121,000000,7.215,7.28,6.92,6.97,79432,0
+DAO.US,D,20250122,000000,6.77,7.065,6.765,6.87,63321,0
+DAO.US,D,20250123,000000,6.8,7,6.57,6.96,69974,0
+DAO.US,D,20250124,000000,7.01,7.1203,7.01,7.08,34011,0
+DAO.US,D,20250127,000000,7.1,8,7.07,7.6,119208,0
+DAO.US,D,20250128,000000,7.7,7.75,7.19,7.56,67507,0
+DAO.US,D,20250129,000000,7.35,8.07,7.34,7.92,79746,0
+DAO.US,D,20250130,000000,7.97,8.06,7.565,7.79,95113,0
+DAO.US,D,20250131,000000,7.755,8.3,7.755,8.05,57466,0
+DAO.US,D,20250203,000000,7.49,8.83,7.02,8.05,134207,0
+DAO.US,D,20250204,000000,8.22,8.79,8.15,8.48,97589,0
+DAO.US,D,20250205,000000,8.59,8.92,8.2968,8.72,78147,0
+DAO.US,D,20250206,000000,8.95,9.22,7.53,8.04,376390,0
+DAO.US,D,20250207,000000,8.11,8.255,7.77,7.83,207692,0
+DAO.US,D,20250210,000000,7.99,11.82,7.95,11.1,1082879,0
+DAO.US,D,20250211,000000,10.44,10.77,8.91,8.99,585787,0
+DAO.US,D,20250212,000000,9.07,10.1501,9.06,9.31,264793,0
+DAO.US,D,20250213,000000,9.24,10.14,8.89,9.77,206380,0
+DAO.US,D,20250214,000000,10.48,10.7477,9.52,10.27,257921,0
+DAO.US,D,20250218,000000,10.52,11.32,10.23,11.09,477546,0
+DAO.US,D,20250219,000000,11,11.49,10.25,10.43,325986,0
+DAO.US,D,20250220,000000,10.315,10.52,9.1,10.39,418406,0
+DAO.US,D,20250221,000000,10.31,11.16,9.82,10.26,336446,0
+DAO.US,D,20250224,000000,10.1766,10.1766,8.91,9.68,410117,0
+DAO.US,D,20250225,000000,9.31,9.85,9.29,9.59,127203,0
+DAO.US,D,20250226,000000,9.55,9.7,9.13,9.6,232902,0
+DAO.US,D,20250227,000000,9.6,9.6,9.02,9.27,236202,0
+DAO.US,D,20250228,000000,8.77,9.4,8.7,9,161044,0
+DAO.US,D,20250303,000000,8.975,9.3,8.63,8.8,183608,0
+DAO.US,D,20250304,000000,8.75,8.96,8.5,8.67,179437,0
+DAO.US,D,20250305,000000,8.785,9.26,8.6815,9.06,223886,0
+DAO.US,D,20250306,000000,9.5,9.5,8.28,8.29,402943,0
+DAO.US,D,20250307,000000,8.3579,8.76,8.25,8.68,173376,0
+DAO.US,D,20250310,000000,8.2,8.5,8.07,8.14,119189,0
+DAO.US,D,20250311,000000,8.285,8.48,8.13,8.32,167871,0
+DAO.US,D,20250312,000000,8.3488,8.475,8.061,8.26,162631,0
+DAO.US,D,20250313,000000,8.26,8.41,8.03,8.23,103654,0
+DAO.US,D,20250314,000000,8.5889,9,8.4,8.77,138351,0
+DAO.US,D,20250317,000000,8.73,8.99,8.55,8.81,206159,0
+DAO.US,D,20250318,000000,8.785,8.81,8.3,8.43,154526,0
+DAO.US,D,20250319,000000,8.46,8.685,8.3931,8.48,97481,0
+DAO.US,D,20250320,000000,8.21,8.73,8.09,8.09,168269,0
+DAO.US,D,20250321,000000,8.05,8.155,7.7028,7.78,141381,0
+DAO.US,D,20250324,000000,7.78,8.21,7.62,7.83,98487,0
+DAO.US,D,20250325,000000,7.72,7.92,7.52,7.63,109893,0
+DAO.US,D,20250326,000000,7.74,7.9548,7.515,7.76,130787,0
+DAO.US,D,20250327,000000,7.66,8.125,7.66,8.06,95211,0
+DAO.US,D,20250328,000000,8.01,8.2,7.3,8.13,192522,0
+DAO.US,D,20250331,000000,7.77,7.98,7.61,7.63,178914,0
+DAO.US,D,20250401,000000,7.6,7.785,7.48,7.68,119733,0
+DAO.US,D,20250402,000000,7.8,8.19,7.77,8.01,109053,0
+DAO.US,D,20250403,000000,7.82,8,7.62,7.75,119506,0
+DAO.US,D,20250404,000000,7,7.35,6.75,7.1,235873,0
+DAO.US,D,20250407,000000,6.56,7.32,6.31,6.87,213670,0
+DAO.US,D,20250408,000000,7.25,7.29,6.5,6.54,185250,0
+DAO.US,D,20250409,000000,6.58,7.13,6.3,6.84,222877,0
+DAO.US,D,20250410,000000,6.76,7,6.622,6.78,97392,0
+DAO.US,D,20250411,000000,6.76,7,6.6028,6.79,78400,0
+DAO.US,D,20250414,000000,6.96,7.49,6.89,7.32,145151,0
+DAO.US,D,20250415,000000,7.43,7.47,7.12,7.28,123691,0
+DAO.US,D,20250416,000000,7.27,7.81,7.2,7.71,91132,0
+DAO.US,D,20250417,000000,7.695,7.89,7.65,7.73,86644,0
+DAO.US,D,20250421,000000,7.71,7.8,7.42,7.75,102370,0
+DAO.US,D,20250422,000000,7.815,8.32,7.815,8.18,174984,0
+DAO.US,D,20250423,000000,8.35,8.615,8.15,8.42,191811,0
+DAO.US,D,20250424,000000,8.48,8.75,8.44,8.65,122017,0
+DAO.US,D,20250425,000000,8.515,8.6,8.2615,8.52,16116,0
+DAO.US,D,20250428,000000,8.52,8.82,8.35,8.73,46775,0
+DAO.US,D,20250429,000000,8.7,8.84,8.59,8.7,61865,0
+DAO.US,D,20250430,000000,8.72,8.89,8.6393,8.89,103479,0
+DAO.US,D,20250501,000000,8.9,9,8.65,8.67,48932,0
+DAO.US,D,20250502,000000,8.93,9.24,8.765,8.79,97256,0
+DAO.US,D,20250505,000000,8.71,8.94,8.66,8.76,63191,0
+DAO.US,D,20250506,000000,8.7519,9.1,8.7519,9.04,49515,0
+DAO.US,D,20250507,000000,8.9933,9.1,8.649,8.85,50765,0
+DAO.US,D,20250508,000000,8.85,9.04,8.49,8.88,63617,0
+DAO.US,D,20250509,000000,8.87,9,8.76,8.92,46359,0
+DAO.US,D,20250512,000000,9,9.36,9,9.14,123889,0
+DAO.US,D,20250513,000000,9.2147,9.28,9.02,9.18,30021,0
+DAO.US,D,20250514,000000,9.2,9.24,8.5,8.68,201907,0
+DAO.US,D,20250515,000000,9.9633,10,9.2725,9.45,144458,0
+DAO.US,D,20250516,000000,9.82,9.95,9.45,9.62,70590,0
+DAO.US,D,20250519,000000,9.38,9.58,9.07,9.28,207872,0
+DAO.US,D,20250520,000000,9.17,9.49,9.065,9.12,123345,0
+DAO.US,D,20250521,000000,9.12,9.435,9.07,9.22,63961,0
+DAO.US,D,20250522,000000,9.24,9.36,8.95,9.05,85699,0
+DAO.US,D,20250523,000000,9,9.38,8.83,9.26,60344,0
+DAO.US,D,20250527,000000,9.25,9.3,8.88,8.95,117799,0
+DAO.US,D,20250528,000000,8.845,9.08,8.845,8.98,60582,0
+DAO.US,D,20250529,000000,8.87,9.13,8.71,8.97,46346,0
+DAO.US,D,20250530,000000,9.06,9.3,8.8595,9.27,87338,0
+DAO.US,D,20250602,000000,9.125,9.19,8.65,8.91,62905,0
+DAO.US,D,20250603,000000,8.885,9.08,8.7732,8.94,71590,0
+DAO.US,D,20250604,000000,8.915,9.1,8.85,8.92,41538,0
+DAO.US,D,20250605,000000,8.8654,9.2,8.78,9.08,63296,0
+DAO.US,D,20250606,000000,9.1021,9.11,8.82,8.99,45118,0
+DAO.US,D,20250609,000000,8.92,9.15,8.89,9.02,61219,0
+DAO.US,D,20250610,000000,9.01,9.09,8.7,8.97,57086,0
+DAO.US,D,20250611,000000,9,9.04,8.78,8.8,24339,0
+DAO.US,D,20250612,000000,8.87,8.92,8.55,8.73,105252,0
+DAO.US,D,20250613,000000,8.5935,8.89,8.24,8.79,49049,0
+DAO.US,D,20250616,000000,8.89,8.9,8.62,8.62,42168,0
+DAO.US,D,20250617,000000,8.7294,8.9,8.58,8.71,36034,0
+DAO.US,D,20250618,000000,8.7906,8.88,8.6,8.75,8865,0
+DAO.US,D,20250620,000000,8.69,8.85,8.625,8.65,37421,0
+DAO.US,D,20250623,000000,8.615,8.74,8.5136,8.62,38772,0
+DAO.US,D,20250624,000000,8.83,8.83,8.63,8.75,74835,0
+DAO.US,D,20250625,000000,8.76,8.76,8.5,8.55,46890,0
+DAO.US,D,20250626,000000,8.413,8.5202,8,8.37,94142,0
+DAO.US,D,20250627,000000,8.1441,8.7,8.12,8.62,39600,0
+DAO.US,D,20250630,000000,8.55,8.6,8.45,8.6,84968,0
+DAO.US,D,20250701,000000,8.5836,8.6931,8.52,8.61,11715,0
+DAO.US,D,20250702,000000,8.56,8.56,8.3645,8.4,21295,0
+DAO.US,D,20250703,000000,8.51,8.72,8.3347,8.59,43009,0
+DAO.US,D,20250707,000000,8.55,8.79,8.5,8.71,39200,0
+DAO.US,D,20250708,000000,8.7941,8.86,8.73,8.79,70158,0
+DAO.US,D,20250709,000000,8.73,8.86,8.7,8.86,23987,0
+DAO.US,D,20250710,000000,8.85,8.88,8.76,8.82,47110,0
+DAO.US,D,20250711,000000,8.78,8.85,8.56,8.77,38593,0
+DAO.US,D,20250714,000000,8.68,8.86,8.68,8.83,28663,0
+DAO.US,D,20250715,000000,8.88,8.88,8.7,8.88,103725,0
+DAO.US,D,20250716,000000,8.86,8.86,8.82,8.86,43392,0
+DAO.US,D,20250717,000000,8.81,8.88,8.74,8.86,48903,0
+DAO.US,D,20250718,000000,8.87,8.88,8.76,8.79,58679,0
+DAO.US,D,20250721,000000,8.8125,8.88,8.8125,8.87,47777,0
+DAO.US,D,20250722,000000,8.88,8.88,8.77,8.81,94492,0
+DAO.US,D,20250723,000000,8.8575,8.87,8.71,8.75,24687,0
+DAO.US,D,20250724,000000,8.79,8.8,8.57,8.75,44035,0
+DAO.US,D,20250725,000000,8.73,8.74,8.66,8.72,7943,0
+DAO.US,D,20250728,000000,8.8437,8.8437,8.55,8.71,48324,0
+DAO.US,D,20250729,000000,8.7,8.88,8.68,8.82,56194,0
+DAO.US,D,20250730,000000,8.8,8.88,8.61,8.65,46493,0
+DAO.US,D,20250731,000000,8.74,8.83,8.615,8.7,101837,0
+DAO.US,D,20250801,000000,8.74,8.74,8.6,8.7,51858,0
+DAO.US,D,20250804,000000,8.715,8.88,8.67,8.87,324639,0
+DAO.US,D,20250805,000000,8.78,8.8287,8.78,8.81,90370,0
+DAO.US,D,20250806,000000,8.79,8.8,8.76,8.8,37753,0
+DAO.US,D,20250807,000000,8.81,8.81,8.7003,8.75,14625,0
+DAO.US,D,20250808,000000,8.79,8.8,8.78,8.78,49654,0
+DAO.US,D,20250811,000000,8.6988,8.8,8.6,8.79,77762,0
+DAO.US,D,20250812,000000,8.7894,8.88,8.78,8.88,107752,0
+DAO.US,D,20250813,000000,8.87,8.88,8.83,8.88,127925,0
+DAO.US,D,20250814,000000,8.88,9.8,8.81,9.76,511852,0
+DAO.US,D,20250815,000000,9.79,10.6,9.61,10.05,167799,0
+DAO.US,D,20250818,000000,10,10,9.3,9.35,170261,0
+DAO.US,D,20250819,000000,9.2,9.495,9.1,9.1,72255,0
+DAO.US,D,20250820,000000,9.07,9.24,9,9.15,88002,0
+DAO.US,D,20250821,000000,9.15,9.3,8.93,9.18,76749,0
+DAO.US,D,20250822,000000,9.2,9.3,9.05,9.08,122628,0
+DAO.US,D,20250825,000000,9.08,9.09,8.75,8.93,174005,0
+DAO.US,D,20250826,000000,8.93,9.15,8.865,9.12,74244,0
+DAO.US,D,20250827,000000,9.05,9.08,8.7,8.71,95412,0
+DAO.US,D,20250828,000000,8.8,8.95,8.71,8.93,56716,0
+DAO.US,D,20250829,000000,8.92,9.14,8.83,8.97,94103,0
+DAO.US,D,20250902,000000,8.87,8.89,8.43,8.45,47465,0
+DAO.US,D,20250903,000000,8.45,8.8,8.3,8.72,121774,0
+DAO.US,D,20250904,000000,8.74,8.805,8.35,8.35,54934,0
+DAO.US,D,20250905,000000,8.535,8.78,8.44,8.72,81610,0
+DAO.US,D,20250908,000000,8.8172,8.8172,8.5,8.7,57824,0
+DAO.US,D,20250909,000000,8.72,9,8.63,8.98,64761,0
+DAO.US,D,20250910,000000,8.95,9,8.795,8.92,64032,0
+DAO.US,D,20250911,000000,8.93,9,8.69,8.9,36155,0
+DAO.US,D,20250912,000000,8.83,8.91,8.81,8.86,12740,0
+DAO.US,D,20250915,000000,8.83,8.985,8.72,8.89,52714,0
+DAO.US,D,20250916,000000,8.764,8.87,8.755,8.81,24990,0
+DAO.US,D,20250917,000000,8.9,8.91,8.75,8.82,165268,0
+DAO.US,D,20250918,000000,8.78,8.9,8.76,8.88,66254,0
+DAO.US,D,20250919,000000,8.855,8.97,8.81,8.85,116696,0
+DAO.US,D,20250922,000000,8.89,9.475,8.89,9.15,115975,0
+DAO.US,D,20250923,000000,9.25,9.45,9.1,9.38,74913,0
+DAO.US,D,20250924,000000,9.3,9.315,9.2,9.27,132999,0
+DAO.US,D,20250925,000000,9.2,9.42,9.2,9.29,131492,0
+DAO.US,D,20250926,000000,9.39,9.47,9.29,9.47,103141,0
+DAO.US,D,20250929,000000,9.43,9.89,9.43,9.86,166440,0
+DAO.US,D,20250930,000000,9.895,9.98,9.59,9.94,134826,0
+DAO.US,D,20251001,000000,9.7897,9.93,9.6013,9.7,28545,0
+DAO.US,D,20251002,000000,9.52,9.78,9.4885,9.77,29101,0
+DAO.US,D,20251003,000000,9.8,9.82,9.57,9.61,58260,0
+DAO.US,D,20251006,000000,9.5,10.4,9.41,10.29,139654,0
+DAO.US,D,20251007,000000,10.29,10.33,10.055,10.16,25636,0
+DAO.US,D,20251008,000000,10.21,11,10.15,10.95,156583,0
+DAO.US,D,20251009,000000,10.94,10.95,10.635,10.73,31615,0
+DAO.US,D,20251010,000000,10.845,11.48,10.42,10.72,135001,0
+DAO.US,D,20251013,000000,10.79,11.23,10.6,11.01,131818,0
+DAO.US,D,20251014,000000,10.74,11.455,10.74,11.34,107530,0
+DAO.US,D,20251015,000000,11.38,11.5,11.15,11.21,119117,0
+DAO.US,D,20251016,000000,10.915,11.48,10.8601,11.38,88101,0
+DAO.US,D,20251017,000000,11.35,11.475,10.96,11,190173,0
+DAO.US,D,20251020,000000,11,11.35,10.83,11.19,75970,0
+DAO.US,D,20251021,000000,11.36,11.37,10.685,10.89,110796,0
+DAO.US,D,20251022,000000,11.12,11.275,10.55,10.83,146002,0
+DAO.US,D,20251023,000000,10.7,10.8,10.5323,10.64,117320,0
+DAO.US,D,20251024,000000,10.78,11.215,10.37,10.97,161302,0
+DAO.US,D,20251027,000000,10.99,11.3,10.99,11.12,115390,0
+DAO.US,D,20251028,000000,11.11,11.19,10.72,10.82,154784,0
+DAO.US,D,20251029,000000,10.92,11.2,10.67,10.9,119538,0
+DAO.US,D,20251030,000000,11.01,11.18,10.5801,10.7,132946,0
+DAO.US,D,20251031,000000,10.74,10.76,10.365,10.49,170730,0
+DAO.US,D,20251103,000000,10.65,10.795,10.52,10.56,78265,0
+DAO.US,D,20251104,000000,10.3224,10.715,10.09,10.4,81204,0
+DAO.US,D,20251105,000000,10.29,10.765,10.23,10.5,79652,0
+DAO.US,D,20251106,000000,10.72,10.98,10.48,10.78,95064,0
+DAO.US,D,20251107,000000,10.47,10.75,10.315,10.43,88529,0
+DAO.US,D,20251110,000000,10.505,10.885,10.28,10.6,99184,0
+DAO.US,D,20251111,000000,10.6457,10.995,10.2901,10.75,85752,0
+DAO.US,D,20251112,000000,10.68,10.795,10.46,10.48,56596,0
+DAO.US,D,20251113,000000,10.6,10.6,9.79,9.93,214870,0
+DAO.US,D,20251114,000000,9.88,9.925,9.25,9.27,117704,0
+DAO.US,D,20251117,000000,9.38,9.845,9,9.23,162852,0
+DAO.US,D,20251118,000000,9.2,9.97,8.97,9.69,194182,0
+DAO.US,D,20251119,000000,9.54,9.88,9.305,9.75,128329,0
+DAO.US,D,20251120,000000,9,9.94,8.87,8.96,277649,0
+DAO.US,D,20251121,000000,8.97,9.76,8.695,9.6,210774,0
+DAO.US,D,20251124,000000,9.4273,9.59,9.12,9.32,229137,0
+DAO.US,D,20251125,000000,9.11,9.62,9.11,9.38,126890,0
+DAO.US,D,20251126,000000,9.27,9.555,9.08,9.1,105142,0
+DAO.US,D,20251128,000000,9.23,10.16,9.145,10.07,214866,0
+DAO.US,D,20251201,000000,10.01,10.035,9.38,9.56,150167,0
+DAO.US,D,20251202,000000,9.595,9.68,9.46,9.57,81352,0
+DAO.US,D,20251203,000000,9.495,9.88,9.495,9.84,83332,0
+DAO.US,D,20251204,000000,9.725,9.9,9.61,9.63,63124,0
+DAO.US,D,20251205,000000,9.69,9.83,9.46,9.5,126528,0
+DAO.US,D,20251208,000000,9.405,9.605,9.19,9.34,70465,0
+DAO.US,D,20251209,000000,9.3,9.485,9.16,9.26,80529,0
+DAO.US,D,20251210,000000,9.36,9.4486,9.11,9.12,73223,0
+DAO.US,D,20251211,000000,9.12,9.185,8.805,8.88,151093,0
+DAO.US,D,20251212,000000,8.88,9.16,8.84,9.02,72837,0
+DAO.US,D,20251215,000000,9.045,9.24,8.785,8.88,133346,0
+DAO.US,D,20251216,000000,8.99,9.03,8.58,8.73,86011,0
+DAO.US,D,20251217,000000,9.06,9.09,8.38,8.43,109651,0
+DAO.US,D,20251218,000000,8.64,9.06,8.51,8.91,176093,0
+DAO.US,D,20251219,000000,8.92,9.24,8.87,8.98,162581,0
+DAO.US,D,20251222,000000,9.035,9.2,8.98,9.14,106286,0
+DAO.US,D,20251223,000000,9.25,9.25,9.01,9.04,47940,0
+DAO.US,D,20251224,000000,9.07,9.25,9.05,9.19,65084,0
+DAO.US,D,20251226,000000,9.19,9.58,9.17,9.48,72746,0
+DAO.US,D,20251229,000000,9.3112,9.5,9.3,9.31,86249,0
+DAO.US,D,20251230,000000,9.31,9.79,9.31,9.64,112965,0
+DAO.US,D,20251231,000000,9.525,10.2,9.515,10.08,214709,0
+DAO.US,D,20260102,000000,10.18,11.295,10.08,11.22,101293,0
+DAO.US,D,20260105,000000,11.22,11.49,10.91,11.39,87131,0
+DAO.US,D,20260106,000000,11.2285,11.39,10.72,10.87,215591,0
+DAO.US,D,20260107,000000,10.97,11.5,10.78,11.41,67086,0
+DAO.US,D,20260108,000000,11.41,12.41,11.35,12.18,115593,0
+DAO.US,D,20260109,000000,12.18,12.3666,11.68,11.79,49979,0
+DAO.US,D,20260112,000000,11.96,12.735,11.8,12.61,59735,0
+DAO.US,D,20260113,000000,12.5,12.925,12.317,12.73,80452,0
+DAO.US,D,20260114,000000,12.7,12.88,12.2,12.81,79297,0
+DAO.US,D,20260115,000000,12.72,12.955,12.19,12.47,172886,0
+DAO.US,D,20260116,000000,12.565,12.565,11.77,12.01,245335,0
+DAO.US,D,20260120,000000,11.902,11.99,11.1,11.44,234519,0
+DAO.US,D,20260121,000000,11.5,11.81,11.17,11.27,82362,0
+DAO.US,D,20260122,000000,11.27,11.35,10.58,10.87,299013,0
+DAO.US,D,20260123,000000,10.77,11.61,10.74,11.39,78006,0
+DAO.US,D,20260126,000000,11.51,11.58,10.75,10.86,54953,0
+DAO.US,D,20260127,000000,11.025,11.52,10.89,11.32,54728,0
+DAO.US,D,20260128,000000,11.47,11.58,10.59,10.79,179114,0
+DAO.US,D,20260129,000000,10.945,10.945,10.3001,10.54,51861,0
+DAO.US,D,20260130,000000,10.54,10.845,10.38,10.4,72953,0
+DAO.US,D,20260202,000000,10.4,10.765,10.15,10.16,66431,0
+DAO.US,D,20260203,000000,9.87,10.045,9.81,9.95,82431,0
+DAO.US,D,20260204,000000,9.855,10.065,9.77,9.87,80854,0
+DAO.US,D,20260205,000000,9.8,9.965,9.54,9.55,84889,0
+DAO.US,D,20260206,000000,9.495,9.98,9.25,9.89,66757,0
+DAO.US,D,20260209,000000,9.7,9.98,9.64,9.72,60276,0
+DAO.US,D,20260210,000000,9.705,10.03,9.54,9.83,47542,0
+DAO.US,D,20260211,000000,10,10.215,9.34,9.48,116238,0
+DAO.US,D,20260212,000000,9.85,10,8.9,9.05,215672,0
+DAO.US,D,20260213,000000,9.08,9.55,8.86,9.28,209235,0
+DAO.US,D,20260217,000000,9.13,9.85,9.13,9.31,80306,0
+DAO.US,D,20260218,000000,9.51,9.63,9.15,9.16,96293,0
diff --git a/daily/us/nyse stocks/1/dmax.us.txt b/daily/us/nyse stocks/1/dmax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9af017b56c3beccc08224837cdff08e30f901b8d
--- /dev/null
+++ b/daily/us/nyse stocks/1/dmax.us.txt	
@@ -0,0 +1,282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAX.US,D,20250103,000000,25.06,25.12,25.0452,25.095,322990,0
+DMAX.US,D,20250106,000000,25.15,25.15,25.0912,25.119,112053,0
+DMAX.US,D,20250107,000000,25.135,25.14,25.06,25.0649,49448,0
+DMAX.US,D,20250108,000000,25.04,25.08,25.0345,25.08,377219,0
+DMAX.US,D,20250110,000000,25.07,25.07,24.96,25,232689,0
+DMAX.US,D,20250113,000000,24.95,25,24.9457,24.9789,87845,0
+DMAX.US,D,20250114,000000,25.01,25.03,24.95,24.99,40171,0
+DMAX.US,D,20250115,000000,25.095,25.13,25.062,25.1,118503,0
+DMAX.US,D,20250116,000000,25.115,25.13,25.1,25.1112,29268,0
+DMAX.US,D,20250117,000000,25.17,25.18,25.14,25.165,41114,0
+DMAX.US,D,20250121,000000,25.1591,25.2157,25.11,25.17,49733,0
+DMAX.US,D,20250122,000000,25.26,25.33,25.2305,25.33,103029,0
+DMAX.US,D,20250123,000000,25.25,25.28,25.2285,25.28,31747,0
+DMAX.US,D,20250124,000000,25.3,25.3,25.27,25.29,74749,0
+DMAX.US,D,20250127,000000,25.2093,25.21,25.18,25.21,34797,0
+DMAX.US,D,20250128,000000,25.19,25.27,25.19,25.255,12491,0
+DMAX.US,D,20250129,000000,25.2385,25.27,25.17,25.2206,49019,0
+DMAX.US,D,20250130,000000,25.2299,25.27,25.21,25.26,27942,0
+DMAX.US,D,20250131,000000,25.3,25.32,25.2201,25.2201,46069,0
+DMAX.US,D,20250203,000000,25.12,25.22,25.11,25.21,77836,0
+DMAX.US,D,20250204,000000,25.1927,25.25,25.1927,25.25,54320,0
+DMAX.US,D,20250205,000000,25.24,25.3,25.23,25.28,51887,0
+DMAX.US,D,20250206,000000,26.14,26.14,25.26,25.3,32695,0
+DMAX.US,D,20250207,000000,25.25,25.32,25.2048,25.25,55061,0
+DMAX.US,D,20250210,000000,25.27,25.29,25.2343,25.28,14375,0
+DMAX.US,D,20250211,000000,25.26,25.29,25.26,25.29,21533,0
+DMAX.US,D,20250212,000000,25.2348,25.28,25.21,25.26,45932,0
+DMAX.US,D,20250213,000000,25.24,25.3299,25.24,25.3033,10416,0
+DMAX.US,D,20250214,000000,25.33,25.35,25.3,25.33,14221,0
+DMAX.US,D,20250218,000000,25.34,25.37,25.3001,25.35,34055,0
+DMAX.US,D,20250219,000000,25.35,25.38,25.34,25.375,21070,0
+DMAX.US,D,20250220,000000,25.33,25.3799,25.32,25.37,10613,0
+DMAX.US,D,20250221,000000,25.33,25.34,25.23,25.23,26027,0
+DMAX.US,D,20250224,000000,25.23,25.29,25.23,25.27,63293,0
+DMAX.US,D,20250225,000000,25.21,25.23,25.19,25.23,37152,0
+DMAX.US,D,20250226,000000,25.25,25.29,25.22,25.24,82538,0
+DMAX.US,D,20250227,000000,25.23,25.24,25.15,25.15,12389,0
+DMAX.US,D,20250228,000000,25.115,25.21,25.115,25.21,145470,0
+DMAX.US,D,20250303,000000,25.18,25.2697,25.11,25.15,83086,0
+DMAX.US,D,20250304,000000,25.05,25.1399,25.05,25.1,23180,0
+DMAX.US,D,20250305,000000,25.1,25.16,25.0507,25.16,64570,0
+DMAX.US,D,20250306,000000,25.04,25.12,25.03,25.03,18221,0
+DMAX.US,D,20250307,000000,25.07,25.08,24.9899,25.0741,93196,0
+DMAX.US,D,20250310,000000,25.01,25.03,24.915,24.96,22250,0
+DMAX.US,D,20250311,000000,24.9135,24.96,24.86,24.94,93750,0
+DMAX.US,D,20250312,000000,24.9,24.94,24.84,24.9095,27975,0
+DMAX.US,D,20250313,000000,24.87,24.8899,24.79,24.82,45293,0
+DMAX.US,D,20250314,000000,24.87,24.9298,24.87,24.92,56370,0
+DMAX.US,D,20250317,000000,24.92,25.01,24.9064,24.98,36479,0
+DMAX.US,D,20250318,000000,24.91,24.93,24.86,24.91,91002,0
+DMAX.US,D,20250319,000000,24.94,25.01,24.87,24.98,27059,0
+DMAX.US,D,20250320,000000,24.9386,25.03,24.93,24.942,35299,0
+DMAX.US,D,20250321,000000,24.91,24.97,24.9099,24.97,21177,0
+DMAX.US,D,20250324,000000,25.04,25.12,25.04,25.11,44903,0
+DMAX.US,D,20250325,000000,25.09,25.12,25.09,25.11,50990,0
+DMAX.US,D,20250326,000000,25.1098,25.1098,25.005,25.04,26041,0
+DMAX.US,D,20250327,000000,25.03,25.05,24.995,25.02,35445,0
+DMAX.US,D,20250328,000000,24.95,24.95,24.89,24.9,1340,0
+DMAX.US,D,20250331,000000,24.8,24.95,24.79,24.95,15148,0
+DMAX.US,D,20250401,000000,24.87,24.98,24.87,24.98,58243,0
+DMAX.US,D,20250402,000000,24.93,25.03,24.87,25.02,27487,0
+DMAX.US,D,20250403,000000,24.88,24.88,24.7134,24.76,47658,0
+DMAX.US,D,20250404,000000,24.56,24.68,24.55,24.55,81559,0
+DMAX.US,D,20250407,000000,24.44,24.6299,24.3715,24.59,33528,0
+DMAX.US,D,20250408,000000,24.69,24.75,24.51,24.52,90747,0
+DMAX.US,D,20250409,000000,24.55,24.9,24.51,24.9,44805,0
+DMAX.US,D,20250410,000000,24.74,24.79,24.6176,24.77,45444,0
+DMAX.US,D,20250411,000000,24.714,24.83,24.69,24.78,8890,0
+DMAX.US,D,20250414,000000,24.8764,24.96,24.78,24.86,6225,0
+DMAX.US,D,20250415,000000,24.85,24.85,24.7956,24.82,11630,0
+DMAX.US,D,20250416,000000,24.72,24.77,24.62,24.65,12436,0
+DMAX.US,D,20250417,000000,24.7,24.73,24.6575,24.69,70562,0
+DMAX.US,D,20250421,000000,24.68,24.69,24.558,24.5951,36304,0
+DMAX.US,D,20250422,000000,24.67,24.7199,24.63,24.67,72657,0
+DMAX.US,D,20250423,000000,24.81,24.82,24.795,24.8,3752,0
+DMAX.US,D,20250424,000000,24.77,24.88,24.77,24.85,3277,0
+DMAX.US,D,20250425,000000,24.8764,24.93,24.84,24.89,7712,0
+DMAX.US,D,20250428,000000,24.9,24.95,24.87,24.95,2643,0
+DMAX.US,D,20250429,000000,24.9038,25,24.9038,24.99,18538,0
+DMAX.US,D,20250430,000000,24.91,24.98,24.89,24.97,8903,0
+DMAX.US,D,20250501,000000,25.08,25.08,25,25,2282,0
+DMAX.US,D,20250502,000000,25.09,25.1148,25.09,25.1051,8329,0
+DMAX.US,D,20250505,000000,25.06,25.0985,25.06,25.0671,15367,0
+DMAX.US,D,20250506,000000,25,25.07,25,25.05,21796,0
+DMAX.US,D,20250507,000000,25.0799,25.09,25.04,25.09,16958,0
+DMAX.US,D,20250508,000000,25.1,25.14,25.0938,25.0938,11067,0
+DMAX.US,D,20250509,000000,25.15,25.15,25.0738,25.11,8029,0
+DMAX.US,D,20250512,000000,25.2316,25.32,25.2136,25.2575,18925,0
+DMAX.US,D,20250513,000000,25.25,25.35,25.2403,25.35,15455,0
+DMAX.US,D,20250514,000000,25.31,25.36,25.29,25.315,29181,0
+DMAX.US,D,20250515,000000,25.319,25.37,25.305,25.37,24316,0
+DMAX.US,D,20250516,000000,25.38,25.449,25.3799,25.44,29312,0
+DMAX.US,D,20250519,000000,25.3692,25.45,25.3692,25.43,34417,0
+DMAX.US,D,20250520,000000,25.4,25.43,25.37,25.38,15006,0
+DMAX.US,D,20250521,000000,25.36,25.38,25.3,25.34,15621,0
+DMAX.US,D,20250522,000000,25.339,25.36,25.297,25.33,9906,0
+DMAX.US,D,20250523,000000,25.25,25.32,25.2305,25.3,18844,0
+DMAX.US,D,20250527,000000,25.3475,25.41,25.3475,25.3942,117611,0
+DMAX.US,D,20250528,000000,25.372,25.41,25.3601,25.3648,33136,0
+DMAX.US,D,20250529,000000,25.4,25.41,25.37,25.3924,62060,0
+DMAX.US,D,20250530,000000,25.39,25.44,25.36,25.43,117970,0
+DMAX.US,D,20250602,000000,25.39,25.45,25.37,25.4301,7563,0
+DMAX.US,D,20250603,000000,25.45,25.48,25.41,25.4639,10208,0
+DMAX.US,D,20250604,000000,25.47,25.53,25.47,25.4876,21108,0
+DMAX.US,D,20250605,000000,25.46,25.5,25.453,25.453,3107,0
+DMAX.US,D,20250606,000000,25.51,25.55,25.4901,25.54,10662,0
+DMAX.US,D,20250609,000000,25.5,25.54,25.5,25.5,2201,0
+DMAX.US,D,20250610,000000,25.54,25.5599,25.52,25.55,14984,0
+DMAX.US,D,20250611,000000,25.6095,25.6095,25.55,25.5518,27302,0
+DMAX.US,D,20250612,000000,25.56,25.59,25.56,25.575,4582,0
+DMAX.US,D,20250613,000000,25.55,25.59,25.5142,25.5142,1485,0
+DMAX.US,D,20250616,000000,25.59,25.59,25.5544,25.5706,10125,0
+DMAX.US,D,20250617,000000,25.52,25.53,25.52,25.5202,6353,0
+DMAX.US,D,20250618,000000,25.53,25.56,25.5266,25.5266,4774,0
+DMAX.US,D,20250620,000000,25.54,25.54,25.517,25.517,1142,0
+DMAX.US,D,20250623,000000,25.52,25.5935,25.51,25.5935,5878,0
+DMAX.US,D,20250624,000000,25.64,25.685,25.64,25.685,282,0
+DMAX.US,D,20250625,000000,25.67,25.6795,25.66,25.6795,2297,0
+DMAX.US,D,20250626,000000,25.7,25.74,25.7,25.725,7902,0
+DMAX.US,D,20250627,000000,25.75,25.7601,25.72,25.76,2713,0
+DMAX.US,D,20250630,000000,25.76,25.8001,25.75,25.8001,36981,0
+DMAX.US,D,20250701,000000,25.771,25.8024,25.77,25.7968,21819,0
+DMAX.US,D,20250702,000000,25.7601,25.84,25.7601,25.82,2175,0
+DMAX.US,D,20250703,000000,25.8793,25.9,25.85,25.875,13845,0
+DMAX.US,D,20250707,000000,25.83,25.83,25.79,25.825,13898,0
+DMAX.US,D,20250708,000000,25.81,25.86,25.8,25.835,6935,0
+DMAX.US,D,20250709,000000,25.8881,25.8881,25.83,25.8609,10929,0
+DMAX.US,D,20250710,000000,25.85,25.8933,25.85,25.8933,5248,0
+DMAX.US,D,20250711,000000,25.89,25.8997,25.86,25.88,14422,0
+DMAX.US,D,20250714,000000,25.8765,25.887,25.86,25.88,16599,0
+DMAX.US,D,20250715,000000,25.89,25.8939,25.86,25.8804,4456,0
+DMAX.US,D,20250716,000000,25.87,25.895,25.85,25.895,39675,0
+DMAX.US,D,20250717,000000,25.9,25.9468,25.9,25.9403,22334,0
+DMAX.US,D,20250718,000000,25.98,25.98,25.92,25.92,7203,0
+DMAX.US,D,20250721,000000,25.96,25.9736,25.9484,25.9484,8680,0
+DMAX.US,D,20250722,000000,25.94,25.99,25.93,25.96,9859,0
+DMAX.US,D,20250723,000000,25.96,26.01,25.96,25.9952,12083,0
+DMAX.US,D,20250724,000000,26.04,26.04,26.02,26.025,411,0
+DMAX.US,D,20250725,000000,26.03,26.0601,26.02,26.0517,11237,0
+DMAX.US,D,20250728,000000,26.05,26.053,26.0366,26.045,1566,0
+DMAX.US,D,20250729,000000,26.08,26.1,26.03,26.034,83258,0
+DMAX.US,D,20250730,000000,26.05,26.1,26,26.02,16629,0
+DMAX.US,D,20250731,000000,26.085,26.09,25.99,26.0274,101357,0
+DMAX.US,D,20250801,000000,25.91,25.9299,25.91,25.925,10066,0
+DMAX.US,D,20250804,000000,25.99,26.0234,25.99,26.0234,256,0
+DMAX.US,D,20250805,000000,26,26.02,26,26.005,2328,0
+DMAX.US,D,20250806,000000,26.03,26.046,26.03,26.0452,663,0
+DMAX.US,D,20250807,000000,26.0848,26.0848,26.0286,26.0411,11725,0
+DMAX.US,D,20250808,000000,26.0981,26.0981,26.07,26.0941,40441,0
+DMAX.US,D,20250811,000000,26.13,26.13,26.0851,26.0851,29555,0
+DMAX.US,D,20250812,000000,26.1308,26.15,26.11,26.14,14645,0
+DMAX.US,D,20250813,000000,26.15,26.1646,26.135,26.1646,20793,0
+DMAX.US,D,20250814,000000,26.15,26.18,26.15,26.165,9206,0
+DMAX.US,D,20250815,000000,26.15,26.18,26.15,26.1505,9935,0
+DMAX.US,D,20250818,000000,26.16,26.1667,26.15,26.1667,1351,0
+DMAX.US,D,20250819,000000,26.16,26.17,26.12,26.134,11869,0
+DMAX.US,D,20250820,000000,26.091,26.125,26.09,26.125,5728,0
+DMAX.US,D,20250821,000000,26.12,26.15,26.075,26.126,115863,0
+DMAX.US,D,20250822,000000,26.18,26.26,26.18,26.2169,162371,0
+DMAX.US,D,20250825,000000,26.181,26.22,26.18,26.2009,11563,0
+DMAX.US,D,20250826,000000,26.18,26.215,26.18,26.2009,10841,0
+DMAX.US,D,20250827,000000,26.201,26.2449,26.2,26.2449,9038,0
+DMAX.US,D,20250828,000000,26.24,26.26,26.21,26.2553,8428,0
+DMAX.US,D,20250829,000000,26.21,26.2309,26.21,26.2309,3005,0
+DMAX.US,D,20250902,000000,26.17,26.1917,26.13,26.1917,5513,0
+DMAX.US,D,20250903,000000,26.2,26.23,26.19,26.2262,8757,0
+DMAX.US,D,20250904,000000,26.24,26.2608,26.22,26.25,3033,0
+DMAX.US,D,20250905,000000,26.2608,26.2718,26.2608,26.2718,485,0
+DMAX.US,D,20250908,000000,26.28,26.3,26.27,26.2987,5035,0
+DMAX.US,D,20250909,000000,26.2906,26.3,26.26,26.275,121490,0
+DMAX.US,D,20250910,000000,26.34,26.34,26.29,26.3,11984,0
+DMAX.US,D,20250911,000000,26.34,26.3506,26.32,26.3506,12856,0
+DMAX.US,D,20250912,000000,26.34,26.38,26.33,26.3606,61363,0
+DMAX.US,D,20250915,000000,26.37,26.38,26.34,26.38,78409,0
+DMAX.US,D,20250916,000000,26.36,26.365,26.32,26.32,257082,0
+DMAX.US,D,20250917,000000,26.3644,26.3791,26.325,26.34,27733,0
+DMAX.US,D,20250918,000000,26.39,26.39,26.36,26.364,8307,0
+DMAX.US,D,20250919,000000,26.38,26.3865,26.37,26.38,22041,0
+DMAX.US,D,20250922,000000,26.38,26.4,26.38,26.39,7571,0
+DMAX.US,D,20250923,000000,26.415,26.43,26.36,26.373,10829,0
+DMAX.US,D,20250924,000000,26.3961,26.41,26.35,26.36,13447,0
+DMAX.US,D,20250925,000000,26.365,26.38,26.35,26.35,7051,0
+DMAX.US,D,20250926,000000,26.405,26.42,26.36,26.395,7189,0
+DMAX.US,D,20250929,000000,26.41,26.4204,26.4,26.4204,19818,0
+DMAX.US,D,20250930,000000,26.41,26.4265,26.3994,26.42,6359,0
+DMAX.US,D,20251001,000000,26.43,26.47,26.42,26.4653,6675,0
+DMAX.US,D,20251002,000000,26.441,26.4541,26.44,26.45,3662,0
+DMAX.US,D,20251003,000000,26.47,26.4815,26.457,26.4577,10913,0
+DMAX.US,D,20251006,000000,26.46,26.5,26.45,26.47,12025,0
+DMAX.US,D,20251007,000000,26.4965,26.4965,26.465,26.465,707,0
+DMAX.US,D,20251008,000000,26.47,26.49,26.47,26.49,378,0
+DMAX.US,D,20251009,000000,26.5,26.5,26.47,26.485,11942,0
+DMAX.US,D,20251010,000000,26.5,26.5,26.3806,26.3806,2514,0
+DMAX.US,D,20251013,000000,26.43,26.4499,26.43,26.445,861,0
+DMAX.US,D,20251014,000000,26.39,26.4699,26.39,26.443,11905,0
+DMAX.US,D,20251015,000000,26.49,26.49,26.43,26.4589,9457,0
+DMAX.US,D,20251016,000000,26.4929,26.4929,26.38,26.38,37801,0
+DMAX.US,D,20251017,000000,26.42,26.4681,26.4195,26.4495,2889,0
+DMAX.US,D,20251020,000000,26.52,26.5416,26.52,26.5416,234,0
+DMAX.US,D,20251021,000000,26.53,26.57,26.53,26.5576,722,0
+DMAX.US,D,20251022,000000,26.52,26.53,26.5,26.52,26399,0
+DMAX.US,D,20251023,000000,26.54,26.56,26.54,26.56,616,0
+DMAX.US,D,20251024,000000,26.58,26.61,26.58,26.5944,3171,0
+DMAX.US,D,20251027,000000,26.64,26.65,26.58,26.61,20006,0
+DMAX.US,D,20251028,000000,26.61,26.64,26.6085,26.61,7843,0
+DMAX.US,D,20251029,000000,26.61,26.65,26.61,26.615,1838,0
+DMAX.US,D,20251030,000000,26.6,26.61,26.57,26.58,18517,0
+DMAX.US,D,20251031,000000,26.63,26.63,26.593,26.593,5623,0
+DMAX.US,D,20251103,000000,26.59,26.65,26.59,26.64,7655,0
+DMAX.US,D,20251104,000000,26.555,26.62,26.555,26.565,31198,0
+DMAX.US,D,20251105,000000,26.6038,26.6222,26.59,26.6222,2227,0
+DMAX.US,D,20251106,000000,26.63,26.63,26.58,26.5812,26522,0
+DMAX.US,D,20251107,000000,26.53,26.5849,26.51,26.5849,5500,0
+DMAX.US,D,20251110,000000,26.65,26.66,26.63,26.654,1590,0
+DMAX.US,D,20251111,000000,26.66,26.6667,26.65,26.6667,1132,0
+DMAX.US,D,20251112,000000,26.67,26.67,26.66,26.666,4180,0
+DMAX.US,D,20251113,000000,26.67,26.67,26.57,26.57,18134,0
+DMAX.US,D,20251114,000000,26.608,26.635,26.608,26.6161,8623,0
+DMAX.US,D,20251117,000000,26.636,26.64,26.56,26.5835,3325,0
+DMAX.US,D,20251118,000000,26.51,26.54,26.5005,26.52,5657,0
+DMAX.US,D,20251119,000000,26.6114,26.6114,26.5564,26.5762,4602,0
+DMAX.US,D,20251120,000000,26.65,26.67,26.48,26.4965,9917,0
+DMAX.US,D,20251121,000000,26.53,26.59,26.51,26.5683,1865,0
+DMAX.US,D,20251124,000000,26.61,26.663,26.61,26.6624,17362,0
+DMAX.US,D,20251125,000000,26.65,26.69,26.65,26.69,8425,0
+DMAX.US,D,20251126,000000,26.72,26.7499,26.72,26.73,2570,0
+DMAX.US,D,20251128,000000,26.744,26.765,26.744,26.765,1716,0
+DMAX.US,D,20251201,000000,26.789,26.79,26.75,26.753,12150,0
+DMAX.US,D,20251202,000000,26.785,26.8,26.78,26.797,2555,0
+DMAX.US,D,20251203,000000,26.8,26.82,26.8,26.8103,1706,0
+DMAX.US,D,20251204,000000,26.8105,26.85,26.8,26.8078,15336,0
+DMAX.US,D,20251205,000000,26.85,26.85,26.82,26.8454,11884,0
+DMAX.US,D,20251208,000000,26.84,26.84,26.83,26.8352,1822,0
+DMAX.US,D,20251209,000000,26.86,26.86,26.839,26.85,6236,0
+DMAX.US,D,20251210,000000,26.83,26.86,26.82,26.8504,23380,0
+DMAX.US,D,20251211,000000,26.85,26.875,26.83,26.875,3199,0
+DMAX.US,D,20251212,000000,26.84,26.87,26.84,26.87,1966,0
+DMAX.US,D,20251215,000000,26.86,26.89,26.86,26.89,18683,0
+DMAX.US,D,20251216,000000,26.8897,26.9,26.8723,26.895,26222,0
+DMAX.US,D,20251217,000000,26.9,26.9,26.87,26.885,5127,0
+DMAX.US,D,20251218,000000,26.9,26.91,26.88,26.9053,32584,0
+DMAX.US,D,20251219,000000,26.93,26.95,26.92,26.95,75502,0
+DMAX.US,D,20251222,000000,26.9345,26.94,26.9,26.9205,85575,0
+DMAX.US,D,20251223,000000,26.625,26.635,26.61,26.63,84029,0
+DMAX.US,D,20251224,000000,26.64,26.65,26.63,26.65,11126,0
+DMAX.US,D,20251226,000000,26.63,26.649,26.61,26.61,37652,0
+DMAX.US,D,20251229,000000,26.6412,26.65,26.634,26.6377,44922,0
+DMAX.US,D,20251230,000000,26.66,26.67,26.63,26.66,49151,0
+DMAX.US,D,20251231,000000,26.66,26.67,26.622,26.67,320800,0
+DMAX.US,D,20260102,000000,26.705,26.71,26.64,26.68,463202,0
+DMAX.US,D,20260105,000000,26.7,26.71,26.66,26.71,188580,0
+DMAX.US,D,20260106,000000,26.68,26.745,26.68,26.74,90249,0
+DMAX.US,D,20260107,000000,26.7063,26.74,26.68,26.71,513911,0
+DMAX.US,D,20260108,000000,26.69,26.71,26.67,26.71,81935,0
+DMAX.US,D,20260109,000000,26.7,26.75,26.69,26.73,435168,0
+DMAX.US,D,20260112,000000,26.73,26.74,26.7,26.71,116551,0
+DMAX.US,D,20260113,000000,26.7,26.75,26.69,26.705,23240,0
+DMAX.US,D,20260114,000000,26.68,26.72,26.645,26.673,95391,0
+DMAX.US,D,20260115,000000,26.7,26.72,26.68,26.68,63716,0
+DMAX.US,D,20260116,000000,26.728,26.728,26.68,26.68,34034,0
+DMAX.US,D,20260120,000000,26.64,26.68,26.6201,26.63,73543,0
+DMAX.US,D,20260121,000000,26.64,26.7,26.61,26.65,32182,0
+DMAX.US,D,20260122,000000,26.6812,26.725,26.67,26.695,45300,0
+DMAX.US,D,20260123,000000,26.6901,26.729,26.69,26.71,25198,0
+DMAX.US,D,20260126,000000,26.7,26.7505,26.7,26.73,27536,0
+DMAX.US,D,20260127,000000,26.759,26.78,26.73,26.755,276390,0
+DMAX.US,D,20260128,000000,26.755,26.77,26.72,26.75,11497,0
+DMAX.US,D,20260129,000000,26.73,26.755,26.68,26.75,39763,0
+DMAX.US,D,20260130,000000,26.73,26.78,26.71,26.76,57204,0
+DMAX.US,D,20260202,000000,26.74,26.79,26.74,26.777,72358,0
+DMAX.US,D,20260203,000000,26.765,26.8,26.7,26.76,37399,0
+DMAX.US,D,20260204,000000,26.73,26.74,26.69,26.73,9433,0
+DMAX.US,D,20260205,000000,26.719,26.719,26.64,26.655,34031,0
+DMAX.US,D,20260206,000000,26.69,26.7671,26.69,26.7671,8452,0
+DMAX.US,D,20260209,000000,26.775,26.81,26.77,26.7963,19266,0
+DMAX.US,D,20260210,000000,26.8,26.805,26.76,26.773,17333,0
+DMAX.US,D,20260211,000000,26.771,26.78,26.75,26.77,5479,0
+DMAX.US,D,20260212,000000,26.79,26.8,26.69,26.7149,13445,0
+DMAX.US,D,20260213,000000,26.725,26.75,26.71,26.731,9759,0
+DMAX.US,D,20260217,000000,26.73,26.77,26.6866,26.77,32775,0
+DMAX.US,D,20260218,000000,26.77,26.8,26.7501,26.79,17358,0
diff --git a/daily/us/nyse stocks/1/dov.us.txt b/daily/us/nyse stocks/1/dov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0978b18ef9d06eb5db95350ebc3e570eee07e428
--- /dev/null
+++ b/daily/us/nyse stocks/1/dov.us.txt	
@@ -0,0 +1,10237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOV.US,D,19850701,000000,1.8292,1.86083,1.8292,1.83938,118050.24290242,0
+DOV.US,D,19850702,000000,1.83938,1.87111,1.82346,1.87111,755200.52620667,0
+DOV.US,D,19850703,000000,1.87111,1.88208,1.86083,1.88208,556947.80839772,0
+DOV.US,D,19850705,000000,1.88703,1.91887,1.88703,1.89781,199779.97942503,0
+DOV.US,D,19850708,000000,1.89781,1.90829,1.89781,1.90829,594773.32489986,0
+DOV.US,D,19850709,000000,1.90829,1.92974,1.90275,1.91887,573590.91428688,0
+DOV.US,D,19850710,000000,1.91887,1.92974,1.88703,1.88703,682550.41056325,0
+DOV.US,D,19850711,000000,1.89781,1.95565,1.89781,1.93982,696178.43905006,0
+DOV.US,D,19850712,000000,1.93982,1.96099,1.90275,1.90829,1396891.1256663,0
+DOV.US,D,19850715,000000,1.91887,1.93458,1.91887,1.93458,1148692.9072853,0
+DOV.US,D,19850716,000000,1.93458,1.94526,1.92411,1.93982,1268253.2174678,0
+DOV.US,D,19850717,000000,1.93982,1.96099,1.93458,1.93982,1018537.851786,0
+DOV.US,D,19850718,000000,1.93982,1.94526,1.90829,1.91887,556947.80839772,0
+DOV.US,D,19850719,000000,1.91887,1.92974,1.90275,1.90829,284524.79334999,0
+DOV.US,D,19850722,000000,1.90275,1.90275,1.86587,1.88703,1351489.9869757,0
+DOV.US,D,19850723,000000,1.88703,1.89781,1.88208,1.88208,662880.09009333,0
+DOV.US,D,19850724,000000,1.88208,1.89237,1.85015,1.87111,688602.81686168,0
+DOV.US,D,19850725,000000,1.88703,1.90829,1.88703,1.90275,361712.19085418,0
+DOV.US,D,19850726,000000,1.90275,1.92411,1.88703,1.88703,205827.3285658,0
+DOV.US,D,19850729,000000,1.88703,1.89781,1.86083,1.86083,357167.82897268,0
+DOV.US,D,19850730,000000,1.86083,1.87111,1.85015,1.85015,980698.17524239,0
+DOV.US,D,19850731,000000,1.85015,1.86083,1.84491,1.86083,1872108.1861099,0
+DOV.US,D,19850801,000000,1.86083,1.86083,1.85015,1.85539,499423.65134271,0
+DOV.US,D,19850802,000000,1.85539,1.86083,1.84491,1.86083,261818.15541553,0
+DOV.US,D,19850805,000000,1.85539,1.85539,1.84491,1.85539,233065.17977182,0
+DOV.US,D,19850806,000000,1.85539,1.85539,1.83938,1.83938,678019.19729169,0
+DOV.US,D,19850807,000000,1.83938,1.85015,1.82346,1.8292,295110.43578305,0
+DOV.US,D,19850808,000000,1.8292,1.85539,1.82346,1.85539,561482.05596388,0
+DOV.US,D,19850809,000000,1.85539,1.88703,1.84491,1.84491,434354.21504533,0
+DOV.US,D,19850812,000000,1.84491,1.84491,1.81842,1.81842,874758.81352604,0
+DOV.US,D,19850813,000000,1.81842,1.8292,1.81842,1.82346,90806.323107197,0
+DOV.US,D,19850814,000000,1.82346,1.83938,1.81317,1.81317,266366.56302316,0
+DOV.US,D,19850815,000000,1.81317,1.81842,1.80249,1.80763,1477104.7263197,0
+DOV.US,D,19850816,000000,1.80763,1.8292,1.80763,1.80763,258792.96369784,0
+DOV.US,D,19850819,000000,1.80763,1.8292,1.80763,1.8292,281498.59020078,0
+DOV.US,D,19850820,000000,1.8292,1.83938,1.81317,1.81842,214907.96087653,0
+DOV.US,D,19850821,000000,1.82346,1.83938,1.82346,1.83938,160421.13271761,0
+DOV.US,D,19850822,000000,1.85015,1.85539,1.8292,1.8292,463111.23641517,0
+DOV.US,D,19850823,000000,1.8292,1.85015,1.81842,1.8292,360194.0321219,0
+DOV.US,D,19850826,000000,1.8292,1.85539,1.81317,1.82346,172533.0253352,0
+DOV.US,D,19850827,000000,1.82346,1.85539,1.82346,1.85015,523644.40228332,0
+DOV.US,D,19850828,000000,1.85015,1.85015,1.83414,1.85015,581154.39929685,0
+DOV.US,D,19850829,000000,1.85015,1.85015,1.83938,1.83938,605373.12737439,0
+DOV.US,D,19850830,000000,1.83938,1.85539,1.83938,1.85015,597803.57377522,0
+DOV.US,D,19850903,000000,1.85015,1.85015,1.8292,1.83938,169505.81075446,0
+DOV.US,D,19850904,000000,1.83938,1.85015,1.83414,1.83938,263339.3484424,0
+DOV.US,D,19850905,000000,1.83938,1.83938,1.82346,1.82346,111996.82517245,0
+DOV.US,D,19850906,000000,1.82346,1.83414,1.81842,1.82346,279985.48862616,0
+DOV.US,D,19850909,000000,1.82346,1.82346,1.81317,1.81842,329929.97776666,0
+DOV.US,D,19850910,000000,1.81842,1.81842,1.76058,1.76058,2545586.0558147,0
+DOV.US,D,19850911,000000,1.76058,1.7761,1.74979,1.7761,151337.46611228,0
+DOV.US,D,19850912,000000,1.75514,1.75514,1.7234,1.7234,1869084.0058237,0
+DOV.US,D,19850913,000000,1.7234,1.73902,1.71766,1.73902,526673.63972713,0
+DOV.US,D,19850916,000000,1.73902,1.74979,1.71282,1.71282,367770.66574182,0
+DOV.US,D,19850917,000000,1.71282,1.71282,1.66506,1.66506,2012854.9526314,0
+DOV.US,D,19850918,000000,1.66506,1.67564,1.62789,1.63333,2144529.1782945,0
+DOV.US,D,19850919,000000,1.63333,1.65468,1.63333,1.65468,694665.33747546,0
+DOV.US,D,19850920,000000,1.65468,1.66506,1.64914,1.65468,602342.87849904,0
+DOV.US,D,19850923,000000,1.65468,1.65468,1.63333,1.65468,500939.78721192,0
+DOV.US,D,19850924,000000,1.65468,1.6702,1.64914,1.66506,649262.17592186,0
+DOV.US,D,19850925,000000,1.65468,1.65468,1.63867,1.64914,750658.18718824,0
+DOV.US,D,19850926,000000,1.64914,1.64914,1.58033,1.59101,382893.59003564,0
+DOV.US,D,19850930,000000,1.59101,1.62789,1.59101,1.62789,1253118.1559955,0
+DOV.US,D,19851001,000000,1.62789,1.62789,1.60682,1.62789,449487.25365449,0
+DOV.US,D,19851002,000000,1.62789,1.63333,1.60168,1.60168,1206200.8814358,0
+DOV.US,D,19851003,000000,1.60682,1.65468,1.60682,1.65468,1834275.5895869,0
+DOV.US,D,19851004,000000,1.65468,1.65468,1.63867,1.64391,328414.85332898,0
+DOV.US,D,19851007,000000,1.64391,1.64391,1.62789,1.64391,211880.74629577,0
+DOV.US,D,19851008,000000,1.64391,1.66506,1.63867,1.66506,641690.59945961,0
+DOV.US,D,19851009,000000,1.66506,1.70204,1.65468,1.70204,127134.92093928,0
+DOV.US,D,19851010,000000,1.70204,1.74979,1.70204,1.74979,105940.37314789,0
+DOV.US,D,19851011,000000,1.74979,1.7761,1.74979,1.74979,398028.65150786,0
+DOV.US,D,19851014,000000,1.76058,1.78678,1.76058,1.7761,181612.64621439,0
+DOV.US,D,19851015,000000,1.7761,1.7761,1.68108,1.68108,920163.9979427,0
+DOV.US,D,19851016,000000,1.6702,1.6702,1.62789,1.63333,1917508.3133689,0
+DOV.US,D,19851017,000000,1.63333,1.65468,1.61751,1.62789,1163831.0030522,0
+DOV.US,D,19851018,000000,1.63867,1.66506,1.63867,1.66506,292089.28979151,0
+DOV.US,D,19851021,000000,1.66506,1.70204,1.66506,1.66506,971622.60008933,0
+DOV.US,D,19851022,000000,1.66506,1.73902,1.64914,1.7234,490353.13334733,0
+DOV.US,D,19851023,000000,1.7234,1.74979,1.71282,1.7234,1098742.3495556,0
+DOV.US,D,19851024,000000,1.74425,1.78678,1.74425,1.74979,4027226.041132,0
+DOV.US,D,19851025,000000,1.75514,1.76522,1.75514,1.75514,2202033.1067189,0
+DOV.US,D,19851028,000000,1.75514,1.76058,1.75514,1.75514,357167.82897268,0
+DOV.US,D,19851029,000000,1.75514,1.76058,1.73902,1.74425,1265227.0143185,0
+DOV.US,D,19851030,000000,1.74425,1.74979,1.70728,1.7234,6463842.4863549,0
+DOV.US,D,19851031,000000,1.73902,1.79191,1.73902,1.79191,2238357.6588247,0
+DOV.US,D,19851101,000000,1.79191,1.80249,1.7761,1.78144,192203.34580512,0
+DOV.US,D,19851104,000000,1.78144,1.78144,1.74979,1.76058,113500.82386325,0
+DOV.US,D,19851105,000000,1.76058,1.76522,1.74979,1.75514,460084.02183442,0
+DOV.US,D,19851106,000000,1.75514,1.75514,1.71766,1.72844,1623903.8991397,0
+DOV.US,D,19851107,000000,1.72844,1.74979,1.72844,1.74425,1100259.4968564,0
+DOV.US,D,19851108,000000,1.74979,1.79191,1.74979,1.78678,1782813.9531458,0
+DOV.US,D,19851111,000000,1.79725,1.82346,1.79725,1.82346,2518341.1245879,0
+DOV.US,D,19851112,000000,1.82346,1.85015,1.82346,1.83414,1021566.0777983,0
+DOV.US,D,19851113,000000,1.83414,1.85015,1.8292,1.83414,933785.95784031,0
+DOV.US,D,19851114,000000,1.83414,1.87111,1.83414,1.85539,1183497.2777959,0
+DOV.US,D,19851115,000000,1.85539,1.87111,1.83938,1.85539,1458948.5188559,0
+DOV.US,D,19851118,000000,1.85539,1.86083,1.83938,1.86083,434354.21504533,0
+DOV.US,D,19851119,000000,1.86083,1.87111,1.85015,1.85539,997357.46403609,0
+DOV.US,D,19851120,000000,1.85539,1.86587,1.85539,1.85539,217932.14116267,0
+DOV.US,D,19851121,000000,1.85539,1.87655,1.85539,1.87655,428296.75158923,0
+DOV.US,D,19851122,000000,1.87655,1.89237,1.86587,1.87655,1045772.6686974,0
+DOV.US,D,19851125,000000,1.87655,1.89781,1.87111,1.87111,614456.79397972,0
+DOV.US,D,19851126,000000,1.87111,1.87655,1.86587,1.87655,301171.94496529,0
+DOV.US,D,19851127,000000,1.87655,1.89781,1.87655,1.89237,817252.86223863,0
+DOV.US,D,19851129,000000,1.89237,1.90275,1.86083,1.89781,408626.43111932,0
+DOV.US,D,19851202,000000,1.89781,1.90829,1.88703,1.89237,490353.13334733,0
+DOV.US,D,19851203,000000,1.89237,1.89237,1.87111,1.87111,289066.12093688,0
+DOV.US,D,19851204,000000,1.88208,1.89781,1.86587,1.87655,566020.34925617,0
+DOV.US,D,19851205,000000,1.87655,1.90275,1.86587,1.90275,932274.87912877,0
+DOV.US,D,19851206,000000,1.90275,1.91333,1.88208,1.89781,1106316.9603124,0
+DOV.US,D,19851209,000000,1.89781,1.90829,1.88703,1.89781,398028.65150786,0
+DOV.US,D,19851210,000000,1.89781,1.91333,1.89781,1.90829,1511910.1082618,0
+DOV.US,D,19851211,000000,1.90829,1.93982,1.90829,1.93982,1301548.5321298,0
+DOV.US,D,19851212,000000,1.93982,1.95565,1.93458,1.95565,1112370.3780425,0
+DOV.US,D,19851213,000000,1.97177,1.99292,1.97177,1.99292,1284895.3119254,0
+DOV.US,D,19851216,000000,1.99292,2.01941,1.99292,2.01941,1014000.5699252,0
+DOV.US,D,19851217,000000,2.01941,2.01941,2.0035,2.01398,1015506.5914791,0
+DOV.US,D,19851218,000000,2.01398,2.01398,1.98758,1.99292,1816114.3249655,0
+DOV.US,D,19851219,000000,2.0035,2.08268,2.0035,2.02999,1383273.2114948,0
+DOV.US,D,19851220,000000,2.02999,2.18324,2.02447,2.18324,1701094.3309384,0
+DOV.US,D,19851223,000000,2.16723,2.16723,2.10385,2.10385,532725.03459404,0
+DOV.US,D,19851224,000000,2.10385,2.10385,2.06173,2.06173,1413538.2772816,0
+DOV.US,D,19851226,000000,2.06173,2.06173,2.02447,2.02999,105940.37314789,0
+DOV.US,D,19851227,000000,2.02999,2.02999,2.02447,2.02447,63563.414743503,0
+DOV.US,D,19851230,000000,2.02447,2.02999,1.98234,2.0035,239121.63179639,0
+DOV.US,D,19851231,000000,2.0035,2.0035,1.98758,2.0035,1091183.9217033,0
+DOV.US,D,19860102,000000,2.0035,2.01398,1.95565,1.96633,880820.32270827,0
+DOV.US,D,19860103,000000,1.96633,1.97651,1.95565,1.97177,617478.9514028,0
+DOV.US,D,19860106,000000,1.97177,1.97651,1.9506,1.97177,1068482.3409265,0
+DOV.US,D,19860107,000000,1.97177,1.98234,1.95565,1.97651,381381.49989256,0
+DOV.US,D,19860108,000000,1.97651,1.98758,1.96633,1.96633,1228899.427918,0
+DOV.US,D,19860109,000000,1.96633,1.97651,1.9506,1.9506,2265600.5671884,0
+DOV.US,D,19860110,000000,1.9506,1.98758,1.90829,1.90829,2006807.6034906,0
+DOV.US,D,19860113,000000,1.90829,1.93982,1.90275,1.92411,441920.73434991,0
+DOV.US,D,19860114,000000,1.92411,1.93458,1.91887,1.93458,332956.18091587,0
+DOV.US,D,19860115,000000,1.93458,1.93458,1.91887,1.93458,1124479.2363654,0
+DOV.US,D,19860116,000000,1.93458,1.93458,1.91887,1.93458,2256518.9234463,0
+DOV.US,D,19860117,000000,1.93458,1.93458,1.92411,1.93458,976160.89338162,0
+DOV.US,D,19860120,000000,1.93458,1.93982,1.92411,1.93458,485804.7257397,0
+DOV.US,D,19860121,000000,1.93458,1.93982,1.91333,1.92411,685580.6594386,0
+DOV.US,D,19860122,000000,1.91887,1.91887,1.90275,1.90275,532725.03459404,0
+DOV.US,D,19860123,000000,1.90275,1.90829,1.87111,1.87111,375333.13932026,0
+DOV.US,D,19860124,000000,1.87111,1.87655,1.83414,1.87655,1068482.3409265,0
+DOV.US,D,19860127,000000,1.89781,1.93458,1.89781,1.93458,1519483.7075871,0
+DOV.US,D,19860128,000000,1.93458,1.93458,1.90275,1.92411,1492237.7649288,0
+DOV.US,D,19860129,000000,1.92411,2.00874,1.91887,1.95565,3921290.7251418,0
+DOV.US,D,19860130,000000,1.94526,1.94526,1.91887,1.93458,1097231.270844,0
+DOV.US,D,19860131,000000,1.93458,1.95565,1.91887,1.95565,1033668.8675321,0
+DOV.US,D,19860203,000000,1.95565,1.97651,1.94526,1.97651,1887244.2590136,0
+DOV.US,D,19860204,000000,1.97651,2.00874,1.97651,2.0035,2840704.58305,0
+DOV.US,D,19860205,000000,2.0035,2.0562,1.99292,2.04571,2008312.613613,0
+DOV.US,D,19860206,000000,2.05096,2.07716,2.05096,2.0562,1409004.0297154,0
+DOV.US,D,19860207,000000,2.0562,2.06173,2.04028,2.06173,1082095.1979403,0
+DOV.US,D,19860210,000000,2.06173,2.06677,2.05096,2.06677,790008.94244341,0
+DOV.US,D,19860211,000000,2.06677,2.13024,2.06173,2.13024,1224365.1803518,0
+DOV.US,D,19860212,000000,2.13024,2.13024,2.11433,2.1251,1036697.0935444,0
+DOV.US,D,19860213,000000,2.1251,2.18324,2.1251,2.18324,1203170.6325604,0
+DOV.US,D,19860214,000000,2.18324,2.29942,2.15694,2.29942,977671.97209317,0
+DOV.US,D,19860218,000000,2.29407,2.29407,2.23604,2.27815,1852435.8427769,0
+DOV.US,D,19860219,000000,2.27311,2.27311,2.2043,2.27311,1138098.1619685,0
+DOV.US,D,19860220,000000,2.27311,2.27311,2.257,2.27311,864163.05677764,0
+DOV.US,D,19860221,000000,2.27311,2.29942,2.26263,2.29407,2379105.4367779,0
+DOV.US,D,19860224,000000,2.30496,2.30496,2.26777,2.30496,437384.46392068,0
+DOV.US,D,19860225,000000,2.3098,2.32057,2.27311,2.32057,594773.32489986,0
+DOV.US,D,19860226,000000,2.28893,2.28893,2.26777,2.27815,401056.87752014,0
+DOV.US,D,19860227,000000,2.27815,2.30496,2.27311,2.28893,1206200.8814358,0
+DOV.US,D,19860228,000000,2.28893,2.35231,2.27311,2.35231,971622.60008933,0
+DOV.US,D,19860303,000000,2.35231,2.35745,2.31514,2.32561,832385.90084779,0
+DOV.US,D,19860304,000000,2.32561,2.36288,2.29942,2.29942,767307.36166661,0
+DOV.US,D,19860305,000000,2.29942,2.32057,2.24118,2.257,1882700.9085637,0
+DOV.US,D,19860306,000000,2.27311,2.31514,2.27311,2.31514,426782.63858309,0
+DOV.US,D,19860307,000000,2.31514,2.33619,2.30496,2.32057,948922.03074407,0
+DOV.US,D,19860310,000000,2.32057,2.35745,2.32057,2.35231,688602.81686168,0
+DOV.US,D,19860311,000000,2.35231,2.39453,2.34697,2.39453,977671.97209317,0
+DOV.US,D,19860312,000000,2.39453,2.41588,2.35745,2.38385,740070.52189212,0
+DOV.US,D,19860313,000000,2.38385,2.38385,2.35231,2.37327,723416.29025609,0
+DOV.US,D,19860314,000000,2.37327,2.38385,2.32561,2.37327,749147.1084767,0
+DOV.US,D,19860317,000000,2.37327,2.37327,2.32057,2.35231,240632.71050794,0
+DOV.US,D,19860318,000000,2.35231,2.36288,2.3098,2.32561,390466.17792942,0
+DOV.US,D,19860319,000000,2.32561,2.32561,2.28339,2.28893,248205.29840172,0
+DOV.US,D,19860320,000000,2.28893,2.30496,2.257,2.27311,230038.97662261,0
+DOV.US,D,19860321,000000,2.27311,2.27311,2.2043,2.2043,1748003.5140459,0
+DOV.US,D,19860324,000000,2.2043,2.21992,2.19926,2.21488,620499.08596281,0
+DOV.US,D,19860325,000000,2.21488,2.21992,2.19392,2.21992,594773.32489986,0
+DOV.US,D,19860326,000000,2.21488,2.23604,2.21488,2.23604,1210745.2433173,0
+DOV.US,D,19860327,000000,2.23604,2.257,2.09346,2.09346,2208090.5701749,0
+DOV.US,D,19860331,000000,2.09346,2.1251,2.07221,2.11433,2503207.0745472,0
+DOV.US,D,19860401,000000,2.13024,2.19392,2.13024,2.14072,1628446.2381581,0
+DOV.US,D,19860402,000000,2.14606,2.2043,2.14606,2.19926,2609147.4476951,0
+DOV.US,D,19860403,000000,2.19926,2.2306,2.19392,2.19392,959514.75319786,0
+DOV.US,D,19860404,000000,2.19392,2.21488,2.14606,2.14606,1758606.350815,0
+DOV.US,D,19860407,000000,2.14606,2.1778,2.14606,2.1778,961026.84334094,0
+DOV.US,D,19860408,000000,2.1778,2.24118,2.1778,2.2306,824819.38154321,0
+DOV.US,D,19860409,000000,2.19392,2.19392,2.16723,2.1778,790008.94244341,0
+DOV.US,D,19860410,000000,2.19392,2.24118,2.1778,2.21488,2435104.3550799,0
+DOV.US,D,19860411,000000,2.21488,2.23604,2.19392,2.23604,319339.27817594,0
+DOV.US,D,19860414,000000,2.23604,2.23604,2.2043,2.23604,248205.29840172,0
+DOV.US,D,19860415,000000,2.21992,2.21992,2.1778,2.18324,587215.90847909,0
+DOV.US,D,19860416,000000,2.18324,2.2043,2.1778,2.19926,708285.27451,0
+DOV.US,D,19860417,000000,2.19926,2.257,2.1778,2.19926,2211115.7618926,0
+DOV.US,D,19860418,000000,2.19926,2.2043,2.18324,2.19392,676503.06142248,0
+DOV.US,D,19860421,000000,2.19392,2.2043,2.18324,2.2043,1094206.0791264,0
+DOV.US,D,19860422,000000,2.2043,2.20954,2.17246,2.18324,1552773.9650916,0
+DOV.US,D,19860423,000000,2.18324,2.19392,2.17246,2.1778,1395374.989797,0
+DOV.US,D,19860424,000000,2.1778,2.19392,2.17246,2.19392,635641.22745577,0
+DOV.US,D,19860425,000000,2.19392,2.19392,2.18324,2.19392,920163.9979427,0
+DOV.US,D,19860428,000000,2.19392,2.19392,2.17246,2.18324,700717.74377389,0
+DOV.US,D,19860429,000000,2.18324,2.19392,2.17246,2.19392,808166.16133871,0
+DOV.US,D,19860430,000000,2.19392,2.19392,2.17246,2.1778,1050317.0305789,0
+DOV.US,D,19860501,000000,2.1778,2.2043,2.16723,2.16723,957999.62876019,0
+DOV.US,D,19860502,000000,2.16723,2.1778,2.16209,2.16723,708285.27451,0
+DOV.US,D,19860505,000000,2.16723,2.1778,2.16209,2.1778,569047.56383692,0
+DOV.US,D,19860506,000000,2.1778,2.19926,2.1778,2.19392,451000.3552291,0
+DOV.US,D,19860507,000000,2.19392,2.2043,2.18324,2.18324,638663.38487886,0
+DOV.US,D,19860508,000000,2.19926,2.20954,2.19926,2.19926,942866.59015103,0
+DOV.US,D,19860509,000000,2.19392,2.19392,2.16723,2.1778,790008.94244341,0
+DOV.US,D,19860512,000000,2.1778,2.1778,2.0562,2.0562,924705.32552959,0
+DOV.US,D,19860513,000000,2.07221,2.10385,2.07221,2.09346,662880.09009333,0
+DOV.US,D,19860514,000000,2.10385,2.14606,2.10385,2.1251,653806.53780335,0
+DOV.US,D,19860515,000000,2.1251,2.14072,2.07716,2.08268,231557.13535489,0
+DOV.US,D,19860516,000000,2.08268,2.08268,2.0562,2.07716,774878.93812885,0
+DOV.US,D,19860519,000000,2.07716,2.08268,2.0562,2.06677,1245547.5909648,0
+DOV.US,D,19860520,000000,2.06677,2.08268,2.0562,2.08268,1354515.1786934,0
+DOV.US,D,19860521,000000,2.09881,2.10385,2.08268,2.09881,414682.88314388,0
+DOV.US,D,19860522,000000,2.09881,2.10385,2.07716,2.09881,756722.73066508,0
+DOV.US,D,19860523,000000,2.09881,2.10909,2.05096,2.07716,1866057.8026745,0
+DOV.US,D,19860527,000000,2.07716,2.08268,2.06677,2.08268,820277.04252478,0
+DOV.US,D,19860528,000000,2.07716,2.07716,2.04571,2.06677,1201661.576712,0
+DOV.US,D,19860529,000000,2.06677,2.10385,2.0562,2.07221,1688980.4154578,0
+DOV.US,D,19860530,000000,2.07221,2.07221,2.0035,2.0035,4514550.948467,0
+DOV.US,D,19860602,000000,2.00874,2.05096,2.00874,2.04028,3748756.6883751,0
+DOV.US,D,19860603,000000,2.04028,2.04028,2.00874,2.02999,2972370.7172608,0
+DOV.US,D,19860604,000000,2.02999,2.02999,1.98758,2.0035,2699955.7936653,0
+DOV.US,D,19860605,000000,2.0035,2.00874,1.99826,2.0035,1162310.8214568,0
+DOV.US,D,19860606,000000,2.0035,2.00874,1.98758,1.98758,1748003.5140459,0
+DOV.US,D,19860609,000000,1.97651,1.97651,1.90829,1.90829,2090038.3044095,0
+DOV.US,D,19860610,000000,1.91887,2.01398,1.91887,2.0035,1867565.8470914,0
+DOV.US,D,19860611,000000,2.0035,2.02999,1.97177,1.99826,1629962.3740273,0
+DOV.US,D,19860612,000000,1.99826,2.0035,1.97651,1.98234,2224738.7332218,0
+DOV.US,D,19860613,000000,1.98234,2.01398,1.98234,2.01398,1495264.9795096,0
+DOV.US,D,19860616,000000,2.01398,2.01941,1.97177,1.97651,824819.38154321,0
+DOV.US,D,19860617,000000,1.97651,1.98234,1.93982,1.94526,3591367.8273959,0
+DOV.US,D,19860618,000000,1.9506,1.99826,1.9506,1.97177,4052956.8593527,0
+DOV.US,D,19860619,000000,1.97177,1.98758,1.9506,1.97177,3455151.2627144,0
+DOV.US,D,19860620,000000,1.97651,2.00874,1.97651,1.99826,3293219.0512852,0
+DOV.US,D,19860623,000000,1.99826,1.99826,1.97177,1.98234,1315164.4234383,0
+DOV.US,D,19860624,000000,1.98234,2.0035,1.97651,1.98234,2654556.6778379,0
+DOV.US,D,19860625,000000,1.99826,2.03523,1.99826,2.0035,1033668.8675321,0
+DOV.US,D,19860626,000000,2.00874,2.06677,2.00874,2.04571,2317059.1693351,0
+DOV.US,D,19860627,000000,2.04571,2.06677,2.04571,2.05096,780927.29870116,0
+DOV.US,D,19860630,000000,2.05096,2.10385,2.04571,2.07716,986755.63869849,0
+DOV.US,D,19860701,000000,2.07716,2.07716,2.06677,2.06677,927730.51724728,0
+DOV.US,D,19860702,000000,2.06677,2.07716,2.04028,2.05096,685580.6594386,0
+DOV.US,D,19860703,000000,2.05096,2.08268,2.05096,2.06677,287556.05365688,0
+DOV.US,D,19860707,000000,2.06677,2.07716,2.04028,2.04028,481272.50103661,0
+DOV.US,D,19860708,000000,2.02999,2.02999,1.99826,2.01941,3436994.0438191,0
+DOV.US,D,19860709,000000,2.01941,2.02999,1.98758,2.0035,2873994.8405545,0
+DOV.US,D,19860710,000000,2.01398,2.01398,1.97651,1.99826,1800975.2177672,0
+DOV.US,D,19860711,000000,2.0035,2.0035,1.98758,2.0035,1393869.9796747,0
+DOV.US,D,19860714,000000,1.99826,2.0035,1.98234,1.98234,1401433.4646847,0
+DOV.US,D,19860715,000000,1.98234,1.99826,1.91333,1.91333,1655691.1693848,0
+DOV.US,D,19860716,000000,1.92974,1.98758,1.91333,1.97651,2224738.7332218,0
+DOV.US,D,19860717,000000,1.97651,2.01398,1.97651,2.01398,1418077.5820054,0
+DOV.US,D,19860718,000000,2.0035,2.01398,1.98234,2.0035,631098.88843735,0
+DOV.US,D,19860721,000000,1.98758,1.98758,1.96099,1.98234,435868.32805148,0
+DOV.US,D,19860722,000000,1.99826,2.04571,1.99826,2.01941,2083987.9209741,0
+DOV.US,D,19860723,000000,2.03523,2.04571,2.01941,2.01941,1169870.2607406,0
+DOV.US,D,19860724,000000,2.02999,2.0562,2.02999,2.04028,1247059.6811079,0
+DOV.US,D,19860725,000000,2.04571,2.08774,2.04571,2.07716,596291.48363215,0
+DOV.US,D,19860728,000000,2.09881,2.10909,2.07221,2.07716,1728332.1821445,0
+DOV.US,D,19860729,000000,2.07716,2.14072,2.07221,2.1251,1822167.7426955,0
+DOV.US,D,19860730,000000,2.1251,2.1514,2.11433,2.14072,1920541.5965388,0
+DOV.US,D,19860731,000000,2.11967,2.14072,2.10909,2.14072,631098.88843735,0
+DOV.US,D,19860801,000000,2.14072,2.1514,2.13548,2.13548,398028.65150786,0
+DOV.US,D,19860804,000000,2.13548,2.18324,2.1251,2.16723,631098.88843735,0
+DOV.US,D,19860805,000000,2.1778,2.18818,2.14606,2.17246,320846.31116134,0
+DOV.US,D,19860806,000000,2.15694,2.19926,2.15694,2.19926,332956.18091587,0
+DOV.US,D,19860807,000000,2.18818,2.22575,2.18818,2.21992,1007941.0836061,0
+DOV.US,D,19860808,000000,2.21488,2.21488,2.18324,2.18818,438900.5997899,0
+DOV.US,D,19860811,000000,2.2043,2.22575,2.19926,2.19926,360194.0321219,0
+DOV.US,D,19860812,000000,2.20954,2.20954,2.1514,2.2043,367770.66574182,0
+DOV.US,D,19860813,000000,2.2043,2.2043,2.14606,2.14606,643202.68960268,0
+DOV.US,D,19860814,000000,2.14606,2.16723,2.14606,2.1514,292089.28979151,0
+DOV.US,D,19860815,000000,2.15694,2.17246,2.14072,2.16723,378354.28531181,0
+DOV.US,D,19860818,000000,2.15694,2.1778,2.14072,2.15694,510026.48811184,0
+DOV.US,D,19860819,000000,2.17246,2.17246,2.11967,2.1251,761251.92107357,0
+DOV.US,D,19860820,000000,2.14072,2.17246,2.13548,2.1514,437384.46392068,0
+DOV.US,D,19860821,000000,2.14606,2.1778,2.14606,2.1514,1241012.3319671,0
+DOV.US,D,19860822,000000,2.1778,2.18324,2.15694,2.1778,258792.96369784,0
+DOV.US,D,19860825,000000,2.16209,2.16209,2.14072,2.1514,687091.73815014,0
+DOV.US,D,19860826,000000,2.15694,2.21992,2.15694,2.17246,615961.80410206,0
+DOV.US,D,19860827,000000,2.1778,2.2043,2.1514,2.19392,561482.05596388,0
+DOV.US,D,19860828,000000,2.19392,2.21488,2.18818,2.21488,603860.02579979,0
+DOV.US,D,19860829,000000,2.2043,2.23604,2.2043,2.23604,673476.85827326,0
+DOV.US,D,19860902,000000,2.23604,2.25186,2.19392,2.20954,1537640.9264824,0
+DOV.US,D,19860903,000000,2.2043,2.20954,2.18324,2.20954,720394.132833,0
+DOV.US,D,19860904,000000,2.2043,2.257,2.2043,2.257,603860.02579979,0
+DOV.US,D,19860905,000000,2.26263,2.31514,2.26263,2.3098,1872108.1861099,0
+DOV.US,D,19860908,000000,2.29407,2.3098,2.25186,2.27815,1999234.0041654,0
+DOV.US,D,19860909,000000,2.26263,2.28339,2.22575,2.24642,569047.56383692,0
+DOV.US,D,19860910,000000,2.23604,2.257,2.21488,2.24642,842980.64616465,0
+DOV.US,D,19860911,000000,2.24642,2.24642,2.1251,2.14072,833894.95669626,0
+DOV.US,D,19860912,000000,2.14606,2.14606,2.13024,2.13024,1283391.3132345,0
+DOV.US,D,19860915,000000,2.14606,2.14606,2.0562,2.06173,650774.26606493,0
+DOV.US,D,19860916,000000,2.06173,2.07221,2.00874,2.01398,715850.78238304,0
+DOV.US,D,19860917,000000,2.02447,2.04028,2.01398,2.01398,777901.09555193,0
+DOV.US,D,19860918,000000,2.01398,2.02447,1.99826,2.01398,1050317.0305789,0
+DOV.US,D,19860919,000000,2.00874,2.16209,2.00874,2.16209,1316682.5821705,0
+DOV.US,D,19860922,000000,2.15694,2.15694,2.10385,2.11967,942866.59015103,0
+DOV.US,D,19860923,000000,2.11433,2.11433,2.05096,2.05096,452514.46823524,0
+DOV.US,D,19860924,000000,2.05096,2.05096,2.02999,2.04571,759737.80806743,0
+DOV.US,D,19860925,000000,2.04571,2.04571,2.01398,2.02447,644714.77974575,0
+DOV.US,D,19860926,000000,2.01398,2.07716,2.01398,2.07221,746119.89389595,0
+DOV.US,D,19860929,000000,2.0562,2.07716,2.05096,2.07221,339005.55291971,0
+DOV.US,D,19860930,000000,2.07221,2.08774,2.07221,2.07716,441920.73434991,0
+DOV.US,D,19861001,000000,2.08774,2.1251,2.07716,2.08268,460084.02183442,0
+DOV.US,D,19861002,000000,2.08268,2.10909,2.08268,2.09346,299657.83195915,0
+DOV.US,D,19861003,000000,2.10909,2.14072,2.10385,2.11433,1511910.1082618,0
+DOV.US,D,19861006,000000,2.10385,2.10385,2.08268,2.08774,559967.94295773,0
+DOV.US,D,19861007,000000,2.08774,2.09346,2.07716,2.08268,537262.3164548,0
+DOV.US,D,19861008,000000,2.08774,2.10385,2.07716,2.08774,332956.18091587,0
+DOV.US,D,19861009,000000,2.10909,2.10909,2.09346,2.10385,311764.66741908,0
+DOV.US,D,19861010,000000,2.10385,2.10385,2.08268,2.08268,217932.14116267,0
+DOV.US,D,19861013,000000,2.07716,2.08268,2.06173,2.08268,89295.244395655,0
+DOV.US,D,19861014,000000,2.09346,2.10385,2.07716,2.08774,320846.31116134,0
+DOV.US,D,19861015,000000,2.07716,2.10385,2.06173,2.10385,396519.59565938,0
+DOV.US,D,19861016,000000,2.09346,2.11433,2.07221,2.07221,977671.97209317,0
+DOV.US,D,19861017,000000,2.07716,2.08268,2.04028,2.08268,1254633.2804331,0
+DOV.US,D,19861020,000000,2.08774,2.08774,2.04028,2.07221,287556.05365688,0
+DOV.US,D,19861021,000000,2.08268,2.08268,2.02999,2.02999,186154.98523282,0
+DOV.US,D,19861022,000000,2.04028,2.04571,2.00874,2.02447,544834.90434858,0
+DOV.US,D,19861023,000000,2.04028,2.0562,2.02999,2.04571,537262.3164548,0
+DOV.US,D,19861024,000000,2.0562,2.0562,2.01398,2.05096,528190.78702788,0
+DOV.US,D,19861027,000000,2.06173,2.07716,2.04028,2.07716,401056.87752014,0
+DOV.US,D,19861028,000000,2.07221,2.07221,2.02999,2.06173,414682.88314388,0
+DOV.US,D,19861029,000000,2.07716,2.08774,2.07221,2.08774,585689.65829454,0
+DOV.US,D,19861030,000000,2.10909,2.15694,2.09346,2.10909,737038.2501537,0
+DOV.US,D,19861031,000000,2.14606,2.16209,2.13024,2.16209,839949.38585777,0
+DOV.US,D,19861103,000000,2.17246,2.1778,2.14072,2.1514,842980.64616465,0
+DOV.US,D,19861104,000000,2.1514,2.1514,2.10385,2.14072,597803.57377522,0
+DOV.US,D,19861105,000000,2.1251,2.13024,2.11433,2.1251,352628.52424886,0
+DOV.US,D,19861106,000000,2.1514,2.1514,2.07716,2.10385,506995.22780496,0
+DOV.US,D,19861107,000000,2.1251,2.1251,2.09346,2.09346,195225.5032282,0
+DOV.US,D,19861110,000000,2.08268,2.08774,2.05096,2.08268,435868.32805148,0
+DOV.US,D,19861111,000000,2.07716,2.1251,2.07716,2.1251,566020.34925617,0
+DOV.US,D,19861112,000000,2.1251,2.1251,2.08774,2.10385,1823677.8099755,0
+DOV.US,D,19861113,000000,2.11433,2.11967,2.09346,2.09346,329929.97776666,0
+DOV.US,D,19861114,000000,2.08268,2.08268,2.04028,2.05096,326894.67173364,0
+DOV.US,D,19861117,000000,2.0562,2.16209,2.05096,2.14606,1083615.3795357,0
+DOV.US,D,19861118,000000,2.15694,2.16209,2.04028,2.04028,774878.93812885,0
+DOV.US,D,19861119,000000,2.04571,2.08774,2.04571,2.07221,355651.69310347,0
+DOV.US,D,19861120,000000,2.0562,2.08268,2.0562,2.07716,599319.70964443,0
+DOV.US,D,19861121,000000,2.08774,2.1514,2.08268,2.14606,948922.03074407,0
+DOV.US,D,19861124,000000,2.15694,2.1778,2.13024,2.17246,1522508.8993048,0
+DOV.US,D,19861125,000000,2.18818,2.21992,2.17246,2.21992,870219.50880221,0
+DOV.US,D,19861126,000000,2.26263,2.3098,2.25186,2.27815,1356028.2802681,0
+DOV.US,D,19861128,000000,2.28893,2.30496,2.27815,2.30496,276957.26261389,0
+DOV.US,D,19861201,000000,2.31514,2.32057,2.26263,2.32057,1399926.4316993,0
+DOV.US,D,19861202,000000,2.32057,2.34183,2.30496,2.33619,1012483.4226245,0
+DOV.US,D,19861203,000000,2.33619,2.33619,2.28339,2.31514,690126.03275163,0
+DOV.US,D,19861204,000000,2.31514,2.34697,2.28893,2.31514,1139612.2749746,0
+DOV.US,D,19861205,000000,2.29942,2.34183,2.29942,2.3098,351118.45696884,0
+DOV.US,D,19861208,000000,2.29407,2.29407,2.23604,2.28339,741580.58917212,0
+DOV.US,D,19861209,000000,2.29407,2.29407,2.26777,2.26777,1023073.1107837,0
+DOV.US,D,19861210,000000,2.28339,2.31514,2.27815,2.29942,959514.75319786,0
+DOV.US,D,19861211,000000,2.29942,2.29942,2.26263,2.28893,1378734.9182025,0
+DOV.US,D,19861212,000000,2.28893,2.29407,2.25186,2.257,1051834.1778796,0
+DOV.US,D,19861215,000000,2.257,2.27815,2.21488,2.27815,1216796.6381842,0
+DOV.US,D,19861216,000000,2.28893,2.29407,2.257,2.28339,1041239.4325628,0
+DOV.US,D,19861217,000000,2.27815,2.27815,2.26263,2.26777,717369.95254686,0
+DOV.US,D,19861218,000000,2.26263,2.26777,2.23604,2.257,658344.83109564,0
+DOV.US,D,19861219,000000,2.26263,2.29942,2.2306,2.29942,1530077.4414725,0
+DOV.US,D,19861222,000000,2.28893,2.29407,2.26263,2.29407,1242520.3763841,0
+DOV.US,D,19861223,000000,2.3098,2.32057,2.23604,2.25186,874758.81352604,0
+DOV.US,D,19861224,000000,2.24642,2.29942,2.23604,2.28893,325386.6273167,0
+DOV.US,D,19861226,000000,2.26263,2.28893,2.26263,2.28339,732497.93399834,0
+DOV.US,D,19861229,000000,2.27815,2.27815,2.25186,2.26263,494887.38091349,0
+DOV.US,D,19861230,000000,2.26263,2.27815,2.257,2.26777,1133557.8458131,0
+DOV.US,D,19861231,000000,2.26263,2.26263,2.23604,2.25186,491863.20062734,0
+DOV.US,D,19870102,000000,2.257,2.34183,2.24642,2.34183,2083987.9209741,0
+DOV.US,D,19870105,000000,2.34183,2.35745,2.34183,2.35231,971622.60008933,0
+DOV.US,D,19870106,000000,2.34183,2.37871,2.3098,2.31514,351118.45696884,0
+DOV.US,D,19870107,000000,2.32561,2.39453,2.32561,2.35745,596291.48363215,0
+DOV.US,D,19870108,000000,2.36288,2.40501,2.35231,2.37871,962536.91062095,0
+DOV.US,D,19870109,000000,2.37327,2.47926,2.37327,2.47926,773360.77939658,0
+DOV.US,D,19870112,000000,2.50556,2.57952,2.50556,2.52672,1050317.0305789,0
+DOV.US,D,19870113,000000,2.52672,2.57952,2.51604,2.52672,829358.68626704,0
+DOV.US,D,19870114,000000,2.54264,2.58486,2.52672,2.57952,809686.34293406,0
+DOV.US,D,19870115,000000,2.57428,2.81759,2.57428,2.81759,1097231.270844,0
+DOV.US,D,19870116,000000,2.77003,2.77517,2.57952,2.6429,1760116.418095,0
+DOV.US,D,19870119,000000,2.63221,2.63221,2.57952,2.61125,927730.51724728,0
+DOV.US,D,19870120,000000,2.60077,2.63221,2.55302,2.63221,1339386.1858104,0
+DOV.US,D,19870121,000000,2.61659,2.71714,2.60611,2.66958,1788869.3937388,0
+DOV.US,D,19870122,000000,2.67996,2.73296,2.67482,2.73296,699204.64219927,0
+DOV.US,D,19870123,000000,2.73296,2.74877,2.63794,2.70645,1203170.6325604,0
+DOV.US,D,19870126,000000,2.67996,2.69578,2.66958,2.67996,567535.47369384,0
+DOV.US,D,19870127,000000,2.67996,2.71714,2.65356,2.71714,1017018.6816222,0
+DOV.US,D,19870128,000000,2.71714,2.7382,2.6853,2.73296,1104798.8015802,0
+DOV.US,D,19870129,000000,2.7382,2.7382,2.70645,2.72762,572073.76698614,0
+DOV.US,D,19870130,000000,2.7118,2.7118,2.6853,2.7118,1292465.8769561,0
+DOV.US,D,19870202,000000,2.7118,2.78042,2.70645,2.74343,1010968.2981868,0
+DOV.US,D,19870203,000000,2.75915,2.78042,2.75915,2.78042,2132417.2856769,0
+DOV.US,D,19870204,000000,2.79633,2.80671,2.77003,2.80671,1764654.7113874,0
+DOV.US,D,19870205,000000,2.81225,2.83341,2.79633,2.81225,1383273.2114948,0
+DOV.US,D,19870206,000000,2.80671,2.80671,2.73296,2.73296,279985.48862616,0
+DOV.US,D,19870209,000000,2.74343,2.74343,2.70121,2.7118,258792.96369784,0
+DOV.US,D,19870210,000000,2.70121,2.7382,2.65356,2.69578,494887.38091349,0
+DOV.US,D,19870211,000000,2.69578,2.77003,2.67996,2.77003,513052.69126106,0
+DOV.US,D,19870212,000000,2.78042,2.79633,2.77003,2.78042,732497.93399834,0
+DOV.US,D,19870213,000000,2.79633,2.89668,2.78566,2.85971,961026.84334094,0
+DOV.US,D,19870217,000000,2.89668,2.93367,2.89668,2.90726,1153229.1777145,0
+DOV.US,D,19870218,000000,2.90726,2.96006,2.89668,2.90212,553915.5366593,0
+DOV.US,D,19870219,000000,2.90212,2.92833,2.88087,2.90212,1228899.427918,0
+DOV.US,D,19870220,000000,2.90726,2.92833,2.83341,2.83341,1371164.3531718,0
+DOV.US,D,19870223,000000,2.85447,2.87029,2.80671,2.85447,771847.67782197,0
+DOV.US,D,19870224,000000,2.84379,2.86495,2.83341,2.86495,201281.95525277,0
+DOV.US,D,19870225,000000,2.9127,2.9656,2.9127,2.9656,1746495.4696289,0
+DOV.US,D,19870226,000000,2.9656,2.9656,2.93367,2.9392,581154.39929685,0
+DOV.US,D,19870227,000000,2.93367,2.93367,2.87029,2.90726,1419595.7407377,0
+DOV.US,D,19870302,000000,2.89668,2.89668,2.81759,2.84379,1165336.0131745,0
+DOV.US,D,19870303,000000,2.84379,2.85447,2.81759,2.84379,381381.49989256,0
+DOV.US,D,19870304,000000,2.88087,2.89668,2.84933,2.86495,540288.51960402,0
+DOV.US,D,19870305,000000,2.87563,2.87563,2.81759,2.83341,245172.01523176,0
+DOV.US,D,19870306,000000,2.85447,2.87029,2.84933,2.85447,1906918.6252096,0
+DOV.US,D,19870309,000000,2.87029,2.89668,2.85447,2.88087,718879.00839532,0
+DOV.US,D,19870310,000000,2.89668,2.96006,2.89668,2.94424,513052.69126106,0
+DOV.US,D,19870311,000000,2.94424,2.99734,2.94424,2.9917,476730.16201818,0
+DOV.US,D,19870312,000000,2.97608,3.03955,2.97608,3.03955,785465.59199345,0
+DOV.US,D,19870313,000000,3.03955,3.08701,3.03955,3.08157,641690.59945961,0
+DOV.US,D,19870316,000000,3.0711,3.08701,3.06626,3.08701,962536.91062095,0
+DOV.US,D,19870317,000000,3.08157,3.09245,3.05528,3.08701,1029129.5628083,0
+DOV.US,D,19870318,000000,3.09769,3.124,3.08701,3.124,1124479.2363654,0
+DOV.US,D,19870319,000000,3.11341,3.17707,3.11341,3.17707,1380242.9626194,0
+DOV.US,D,19870320,000000,3.17707,3.28781,3.17707,3.24579,1030640.6415198,0
+DOV.US,D,19870323,000000,3.22977,3.28781,3.20872,3.24065,744607.80375287,0
+DOV.US,D,19870324,000000,3.22434,3.24065,3.17707,3.21387,650774.26606493,0
+DOV.US,D,19870325,000000,3.19834,3.21387,3.16631,3.17707,582668.51230299,0
+DOV.US,D,19870326,000000,3.18737,3.22434,3.124,3.15573,2760488.9595335,0
+DOV.US,D,19870327,000000,3.14515,3.15059,3.124,3.124,1059399.6857528,0
+DOV.US,D,19870330,000000,3.08701,3.09245,2.98666,3.02907,938327.2854272,0
+DOV.US,D,19870331,000000,3.02907,3.05013,2.9917,2.9917,1041239.4325628,0
+DOV.US,D,19870401,000000,2.9917,3.00248,2.94424,2.9656,447976.17494295,0
+DOV.US,D,19870402,000000,2.9917,3.03382,2.9917,3.02344,780927.29870116,0
+DOV.US,D,19870403,000000,3.03382,3.06042,3.03382,3.06042,967077.2267763,0
+DOV.US,D,19870406,000000,3.11341,3.124,3.0711,3.124,1191069.8656897,0
+DOV.US,D,19870407,000000,3.11866,3.14515,3.09245,3.09245,479755.35373587,0
+DOV.US,D,19870408,000000,3.09769,3.11341,3.02344,3.03955,1345433.5349512,0
+DOV.US,D,19870409,000000,3.0186,3.0186,2.91805,2.94958,1455918.2699806,0
+DOV.US,D,19870410,000000,2.96006,2.9656,2.91805,2.93367,517593.00741642,0
+DOV.US,D,19870413,000000,2.92833,2.92833,2.77003,2.85447,2737787.3787567,0
+DOV.US,D,19870414,000000,2.84379,2.84379,2.75401,2.83341,1333331.7566489,0
+DOV.US,D,19870415,000000,2.81759,2.91805,2.81759,2.90726,2410890.68416,0
+DOV.US,D,19870416,000000,2.94424,3.05013,2.9392,3.05013,1915999.2575204,0
+DOV.US,D,19870420,000000,3.05013,3.0711,3.05013,3.05528,532725.03459404,0
+DOV.US,D,19870421,000000,3.05013,3.06042,3.0186,3.05013,1138098.1619685,0
+DOV.US,D,19870422,000000,3.06042,3.0711,2.99734,2.99734,578126.17328457,0
+DOV.US,D,19870423,000000,2.99734,3.02344,2.97074,3.00782,594773.32489986,0
+DOV.US,D,19870424,000000,2.99734,2.99734,2.96006,2.96006,342035.80179506,0
+DOV.US,D,19870427,000000,2.94424,2.98666,2.83874,2.91805,1265227.0143185,0
+DOV.US,D,19870428,000000,2.90726,2.94958,2.88087,2.94424,384409.72590484,0
+DOV.US,D,19870429,000000,2.96006,2.99734,2.94424,2.97608,402566.94480015,0
+DOV.US,D,19870430,000000,2.98666,3.05013,2.98666,3.03382,1961404.441937,0
+DOV.US,D,19870501,000000,3.03382,3.10273,3.02907,3.10273,597803.57377522,0
+DOV.US,D,19870504,000000,3.13447,3.19834,3.13447,3.16631,746119.89389595,0
+DOV.US,D,19870505,000000,3.16631,3.28781,3.16631,3.20872,1384785.3016379,0
+DOV.US,D,19870506,000000,3.21901,3.22434,3.18737,3.19281,357167.82897268,0
+DOV.US,D,19870507,000000,3.22434,3.22434,3.18737,3.21387,641690.59945961,0
+DOV.US,D,19870508,000000,3.19834,3.20872,3.16631,3.16631,579640.28629071,0
+DOV.US,D,19870511,000000,3.19834,3.27753,3.19834,3.22977,1847893.5037584,0
+DOV.US,D,19870512,000000,3.24065,3.27753,3.22434,3.27753,1069996.4539326,0
+DOV.US,D,19870513,000000,3.27753,3.28781,3.27753,3.27753,664392.1802364,0
+DOV.US,D,19870514,000000,3.25074,3.29295,3.25074,3.28781,643202.68960268,0
+DOV.US,D,19870515,000000,3.26152,3.27161,3.25627,3.27161,525157.50385793,0
+DOV.US,D,19870518,000000,3.27753,3.28781,3.27161,3.27753,865680.20407838,0
+DOV.US,D,19870519,000000,3.27753,3.29295,3.17707,3.17707,1245547.5909648,0
+DOV.US,D,19870520,000000,3.16127,3.16127,3.09245,3.09245,1775250.4681357,0
+DOV.US,D,19870521,000000,3.124,3.22434,3.124,3.124,1956862.1029186,0
+DOV.US,D,19870522,000000,3.21387,3.21387,3.10837,3.21387,1757083.1349251,0
+DOV.US,D,19870526,000000,3.20319,3.25627,3.20319,3.25074,302687.06940297,0
+DOV.US,D,19870527,000000,3.23482,3.28781,3.23482,3.26705,901999.69902665,0
+DOV.US,D,19870528,000000,3.26705,3.28781,3.24579,3.28781,508518.4436949,0
+DOV.US,D,19870529,000000,3.28781,3.3144,3.25074,3.29295,488835.98604659,0
+DOV.US,D,19870601,000000,3.30887,3.30887,3.24579,3.24579,484299.71561736,0
+DOV.US,D,19870602,000000,3.24579,3.27753,3.19834,3.22434,544834.90434858,0
+DOV.US,D,19870603,000000,3.23482,3.25627,3.22434,3.22977,543316.7456163,0
+DOV.US,D,19870604,000000,3.21387,3.23482,3.19281,3.23482,561482.05596388,0
+DOV.US,D,19870605,000000,3.22434,3.22977,3.20319,3.21387,217932.14116267,0
+DOV.US,D,19870608,000000,3.18737,3.21387,3.17155,3.21387,876273.93796371,0
+DOV.US,D,19870609,000000,3.19834,3.19834,3.13981,3.16127,839949.38585777,0
+DOV.US,D,19870610,000000,3.18193,3.23482,3.18193,3.22977,1080587.1535234,0
+DOV.US,D,19870611,000000,3.22977,3.26152,3.22977,3.23482,900490.64317819,0
+DOV.US,D,19870612,000000,3.25074,3.26152,3.22434,3.26152,522128.26641411,0
+DOV.US,D,19870615,000000,3.27753,3.30393,3.25074,3.27753,396519.59565938,0
+DOV.US,D,19870616,000000,3.27753,3.30393,3.24579,3.30393,758227.74078742,0
+DOV.US,D,19870617,000000,3.37758,3.38322,3.3672,3.37758,986755.63869849,0
+DOV.US,D,19870618,000000,3.38846,3.40429,3.3672,3.39905,647743.00575804,0
+DOV.US,D,19870619,000000,3.43038,3.47814,3.41476,3.47814,1440783.2085084,0
+DOV.US,D,19870622,000000,3.47814,3.56821,3.47814,3.56821,1051834.1778796,0
+DOV.US,D,19870623,000000,3.56821,3.56821,3.53123,3.5521,799092.60904873,0
+DOV.US,D,19870624,000000,3.54142,3.56821,3.52055,3.52599,366250.48414647,0
+DOV.US,D,19870625,000000,3.5521,3.56267,3.52055,3.52599,257277.83926016,0
+DOV.US,D,19870626,000000,3.50987,3.53123,3.49426,3.4991,570557.63111692,0
+DOV.US,D,19870629,000000,3.50493,3.54142,3.47814,3.54142,255766.76054862,0
+DOV.US,D,19870630,000000,3.53123,3.56821,3.43038,3.43632,759737.80806743,0
+DOV.US,D,19870701,000000,3.40982,3.41476,3.3672,3.40429,396519.59565938,0
+DOV.US,D,19870702,000000,3.40982,3.43632,3.40982,3.42,258792.96369784,0
+DOV.US,D,19870706,000000,3.43632,3.4463,3.43632,3.44126,460084.02183442,0
+DOV.US,D,19870707,000000,3.44126,3.46766,3.43038,3.46766,979186.08509931,0
+DOV.US,D,19870708,000000,3.46766,3.49426,3.46203,3.49426,749147.1084767,0
+DOV.US,D,19870709,000000,3.50493,3.55763,3.50493,3.55763,799092.60904873,0
+DOV.US,D,19870710,000000,3.60499,3.62101,3.58413,3.62101,1054853.3010082,0
+DOV.US,D,19870713,000000,3.64741,3.65768,3.62101,3.65768,479755.35373587,0
+DOV.US,D,19870714,000000,3.66856,3.74776,3.66856,3.73184,449487.25365449,0
+DOV.US,D,19870715,000000,3.72136,3.7267,3.69477,3.69477,1023073.1107837,0
+DOV.US,D,19870716,000000,3.7003,3.7003,3.65274,3.65274,603860.02579979,0
+DOV.US,D,19870717,000000,3.63683,3.73184,3.62101,3.73184,889893.87499826,0
+DOV.US,D,19870720,000000,3.72136,3.72136,3.63683,3.65274,391976.24520942,0
+DOV.US,D,19870721,000000,3.64741,3.74776,3.63139,3.7267,805147.03821023,0
+DOV.US,D,19870722,000000,3.72136,3.74272,3.68449,3.68449,1174417.6569167,0
+DOV.US,D,19870723,000000,3.66856,3.69477,3.62625,3.63139,234584.34993564,0
+DOV.US,D,19870724,000000,3.63139,3.63139,3.57335,3.62101,988267.72884157,0
+DOV.US,D,19870727,000000,3.60499,3.61587,3.57335,3.61587,540288.51960402,0
+DOV.US,D,19870728,000000,3.61587,3.61587,3.58413,3.60499,325386.6273167,0
+DOV.US,D,19870729,000000,3.62101,3.62625,3.61587,3.62625,569047.56383692,0
+DOV.US,D,19870730,000000,3.62101,3.63139,3.62101,3.62101,440408.64420683,0
+DOV.US,D,19870731,000000,3.62101,3.63139,3.58413,3.58413,1309111.0057083,0
+DOV.US,D,19870803,000000,3.54142,3.60499,3.54142,3.58413,1622393.8318597,0
+DOV.US,D,19870804,000000,3.56821,3.58413,3.5521,3.56267,1095720.1921325,0
+DOV.US,D,19870805,000000,3.56821,3.62101,3.56267,3.60499,1195603.1018243,0
+DOV.US,D,19870806,000000,3.59451,3.64741,3.57335,3.63139,1018537.851786,0
+DOV.US,D,19870807,000000,3.62101,3.77416,3.62101,3.77416,570557.63111692,0
+DOV.US,D,19870810,000000,3.77416,3.82142,3.77416,3.81647,496407.56250883,0
+DOV.US,D,19870811,000000,3.84306,3.9011,3.80608,3.8483,3014745.6528021,0
+DOV.US,D,19870812,000000,3.82142,3.87985,3.81123,3.83744,850548.17690076,0
+DOV.US,D,19870813,000000,3.83744,3.88519,3.75814,3.86956,3202412.728178,0
+DOV.US,D,19870814,000000,3.85364,3.85364,3.82142,3.8483,399543.77594553,0
+DOV.US,D,19870817,000000,3.83744,3.9011,3.83744,3.86956,1186528.5381028,0
+DOV.US,D,19870818,000000,3.86412,3.86412,3.74776,3.7531,1098742.3495556,0
+DOV.US,D,19870819,000000,3.74272,3.74272,3.66856,3.73184,926214.38137807,0
+DOV.US,D,19870820,000000,3.73184,3.74776,3.71068,3.74272,485804.7257397,0
+DOV.US,D,19870821,000000,3.7531,3.8483,3.74272,3.81123,464625.34942131,0
+DOV.US,D,19870824,000000,3.73184,3.77979,3.69477,3.73184,1166850.1261806,0
+DOV.US,D,19870825,000000,3.76368,3.76368,3.73728,3.74776,1496778.0810842,0
+DOV.US,D,19870826,000000,3.74776,3.74776,3.68449,3.70564,941352.47714489,0
+DOV.US,D,19870827,000000,3.69477,3.71068,3.68943,3.71068,326894.67173364,0
+DOV.US,D,19870828,000000,3.73728,3.73728,3.69477,3.72136,678019.19729169,0
+DOV.US,D,19870831,000000,3.71602,3.74776,3.71068,3.73728,478243.26359279,0
+DOV.US,D,19870901,000000,3.74272,3.76911,3.71068,3.71068,653806.53780335,0
+DOV.US,D,19870902,000000,3.71068,3.71602,3.65768,3.67391,786984.76215726,0
+DOV.US,D,19870903,000000,3.68449,3.72136,3.61023,3.63139,1471048.2742952,0
+DOV.US,D,19870904,000000,3.64741,3.67391,3.62101,3.64741,643202.68960268,0
+DOV.US,D,19870908,000000,3.64741,3.65274,3.58917,3.62101,579640.28629071,0
+DOV.US,D,19870909,000000,3.62101,3.67925,3.62101,3.63139,1719256.6069914,0
+DOV.US,D,19870910,000000,3.64741,3.64741,3.61023,3.61587,832385.90084779,0
+DOV.US,D,19870911,000000,3.62101,3.71068,3.62101,3.71068,407109.28381858,0
+DOV.US,D,19870914,000000,3.74776,3.7531,3.73728,3.74272,1012483.4226245,0
+DOV.US,D,19870915,000000,3.73728,3.74776,3.72136,3.73728,594773.32489986,0
+DOV.US,D,19870916,000000,3.73728,3.73728,3.70564,3.70564,696178.43905006,0
+DOV.US,D,19870917,000000,3.68449,3.74776,3.67391,3.72136,885351.53597983,0
+DOV.US,D,19870918,000000,3.73728,3.74272,3.71068,3.73184,708285.27451,0
+DOV.US,D,19870921,000000,3.74272,3.78474,3.68449,3.68449,457052.76152753,0
+DOV.US,D,19870922,000000,3.67391,3.77416,3.64741,3.77416,820277.04252478,0
+DOV.US,D,19870923,000000,3.77416,3.86412,3.76368,3.86412,915625.70465041,0
+DOV.US,D,19870924,000000,3.86412,3.87471,3.82705,3.82705,559967.94295773,0
+DOV.US,D,19870925,000000,3.76368,3.81123,3.76368,3.77416,700717.74377389,0
+DOV.US,D,19870928,000000,3.78474,3.83744,3.78474,3.83744,962536.91062095,0
+DOV.US,D,19870929,000000,3.83744,3.85364,3.81123,3.83744,632614.01287502,0
+DOV.US,D,19870930,000000,3.85364,3.85364,3.82705,3.83744,1035187.0262644,0
+DOV.US,D,19871001,000000,3.84306,3.91702,3.84306,3.91702,2227762.9135079,0
+DOV.US,D,19871002,000000,3.91702,3.98553,3.90624,3.93797,1221333.920045,0
+DOV.US,D,19871005,000000,3.93293,3.93293,3.89586,3.91702,485804.7257397,0
+DOV.US,D,19871006,000000,3.9011,3.91702,3.84306,3.85858,918655.95352576,0
+DOV.US,D,19871007,000000,3.84306,3.86412,3.82705,3.82705,786984.76215726,0
+DOV.US,D,19871008,000000,3.82705,3.83249,3.77416,3.77979,1175929.7470598,0
+DOV.US,D,19871009,000000,3.78474,3.78474,3.73728,3.74776,779416.21998961,0
+DOV.US,D,19871012,000000,3.74776,3.74776,3.69477,3.72136,1253118.1559955,0
+DOV.US,D,19871013,000000,3.73728,3.76911,3.73728,3.76911,593264.2690514,0
+DOV.US,D,19871014,000000,3.76368,3.76368,3.64741,3.64741,2329158.9247743,0
+DOV.US,D,19871015,000000,3.63139,3.67391,3.61023,3.61023,446462.0619368,0
+DOV.US,D,19871016,000000,3.55763,3.55763,3.26152,3.28247,1543695.355644,0
+DOV.US,D,19871019,000000,2.98666,3.0711,2.91805,2.98666,3835026.741053,0
+DOV.US,D,19871020,000000,2.98666,3.02344,2.6589,2.70121,1935677.6694425,0
+DOV.US,D,19871021,000000,2.76459,2.95472,2.74877,2.91805,2056747.0354734,0
+DOV.US,D,19871022,000000,2.6853,2.77517,2.6589,2.70121,2970857.6156862,0
+DOV.US,D,19871023,000000,2.4843,2.55855,2.4843,2.54788,2772593.7721304,0
+DOV.US,D,19871026,000000,2.53206,2.53206,2.36823,2.40007,1912973.0543712,0
+DOV.US,D,19871027,000000,2.36823,2.37871,2.26263,2.28893,2076423.4245325,0
+DOV.US,D,19871028,000000,2.28893,2.34183,2.24118,2.28893,2597039.6008036,0
+DOV.US,D,19871029,000000,2.28893,2.49488,2.28893,2.458,3828965.2318708,0
+DOV.US,D,19871030,000000,2.76459,2.7909,2.72762,2.74877,1357543.4047057,0
+DOV.US,D,19871102,000000,2.7382,2.7909,2.7382,2.77517,1416566.5032939,0
+DOV.US,D,19871103,000000,2.76459,2.76459,2.63794,2.70121,1929618.1831234,0
+DOV.US,D,19871104,000000,2.70121,2.74877,2.6853,2.72762,1949293.5607509,0
+DOV.US,D,19871105,000000,2.7382,2.90212,2.7382,2.86495,1346946.6365258,0
+DOV.US,D,19871106,000000,2.97074,2.97074,2.90212,2.93367,1254633.2804331,0
+DOV.US,D,19871109,000000,2.91805,2.92309,2.81225,2.81225,609912.43209822,0
+DOV.US,D,19871110,000000,2.80177,2.80177,2.7382,2.77517,1481650.0996327,0
+DOV.US,D,19871111,000000,2.81225,2.82273,2.80671,2.80671,1166850.1261806,0
+DOV.US,D,19871112,000000,2.90212,2.90212,2.83341,2.85971,1440783.2085084,0
+DOV.US,D,19871113,000000,2.87029,2.8862,2.82273,2.82273,676503.06142248,0
+DOV.US,D,19871116,000000,2.85447,2.86495,2.81225,2.83341,1185017.4593913,0
+DOV.US,D,19871117,000000,2.84933,2.84933,2.80177,2.80177,1189554.741252,0
+DOV.US,D,19871118,000000,2.7909,2.89144,2.7909,2.89144,1490729.7205118,0
+DOV.US,D,19871119,000000,2.8862,2.91805,2.82273,2.82797,1225875.2476318,0
+DOV.US,D,19871120,000000,2.81225,2.82797,2.78042,2.82797,1080587.1535234,0
+DOV.US,D,19871123,000000,2.81225,2.83341,2.80177,2.82797,688602.81686168,0
+DOV.US,D,19871124,000000,2.86495,2.91805,2.86495,2.91805,965560.07947556,0
+DOV.US,D,19871125,000000,2.91805,2.91805,2.89144,2.91805,410136.49839933,0
+DOV.US,D,19871127,000000,2.91805,2.91805,2.90212,2.90212,449487.25365449,0
+DOV.US,D,19871130,000000,2.86495,2.89144,2.7909,2.80177,1362085.7437241,0
+DOV.US,D,19871201,000000,2.82797,2.82797,2.77517,2.77517,1356028.2802681,0
+DOV.US,D,19871202,000000,2.78042,2.78042,2.74877,2.75915,343546.8805066,0
+DOV.US,D,19871203,000000,2.75915,2.75915,2.65356,2.65356,737038.2501537,0
+DOV.US,D,19871204,000000,2.60077,2.63794,2.60077,2.63794,947408.92916946,0
+DOV.US,D,19871207,000000,2.64852,2.7382,2.64852,2.70121,650774.26606493,0
+DOV.US,D,19871208,000000,2.70121,2.72762,2.67482,2.72762,991298.98914845,0
+DOV.US,D,19871209,000000,2.72208,2.76459,2.72208,2.7382,1807033.6926548,0
+DOV.US,D,19871210,000000,2.72762,2.7909,2.72762,2.76459,985238.49139774,0
+DOV.US,D,19871211,000000,2.81759,2.89668,2.81759,2.8862,1138098.1619685,0
+DOV.US,D,19871214,000000,2.8862,3.03382,2.8862,3.03382,1461968.6534159,0
+DOV.US,D,19871215,000000,3.07644,3.08157,2.96006,2.9656,1204684.7455666,0
+DOV.US,D,19871216,000000,2.97074,3.03382,2.96006,3.03382,490353.13334733,0
+DOV.US,D,19871217,000000,3.02344,3.02344,2.93367,2.94424,454029.59267292,0
+DOV.US,D,19871218,000000,3.00782,3.03382,2.9917,3.03382,1690498.57419,0
+DOV.US,D,19871221,000000,3.03382,3.08157,3.02907,3.06626,429815.92175304,0
+DOV.US,D,19871222,000000,3.07644,3.15059,3.06626,3.13981,650774.26606493,0
+DOV.US,D,19871223,000000,3.11341,3.18737,3.11341,3.18193,2129382.9910754,0
+DOV.US,D,19871224,000000,3.18737,3.18737,3.15059,3.17707,635641.22745577,0
+DOV.US,D,19871228,000000,3.16631,3.16631,3.11341,3.124,317817.07371752,0
+DOV.US,D,19871229,000000,3.13981,3.16631,3.124,3.16631,220960.36717495,0
+DOV.US,D,19871230,000000,3.15059,3.18737,3.14515,3.18193,570557.63111692,0
+DOV.US,D,19871231,000000,3.18737,3.22977,3.18193,3.22434,572073.76698614,0
+DOV.US,D,19880104,000000,3.22434,3.28781,3.22434,3.24579,706771.16150385,0
+DOV.US,D,19880105,000000,3.26705,3.28247,3.18193,3.18737,815736.72636943,0
+DOV.US,D,19880106,000000,3.18737,3.18737,3.13447,3.13447,876273.93796371,0
+DOV.US,D,19880107,000000,3.13981,3.24065,3.124,3.21387,531213.9558825,0
+DOV.US,D,19880108,000000,3.22977,3.22977,3.08701,3.08701,1021566.0777983,0
+DOV.US,D,19880111,000000,3.08701,3.09245,3.03382,3.03382,1592125.7317783,0
+DOV.US,D,19880112,000000,3.03382,3.05013,2.96006,3.03382,1086642.5941164,0
+DOV.US,D,19880113,000000,3.04479,3.07644,2.99734,3.06042,682550.41056325,0
+DOV.US,D,19880114,000000,3.08157,3.09245,3.07644,3.09245,591749.14461372,0
+DOV.US,D,19880115,000000,3.13981,3.22977,3.124,3.14515,950432.09802408,0
+DOV.US,D,19880118,000000,3.13981,3.15059,3.11341,3.15059,535751.23774325,0
+DOV.US,D,19880119,000000,3.13981,3.29295,3.13981,3.28781,1230412.5294926,0
+DOV.US,D,19880120,000000,3.26705,3.26705,3.07644,3.11866,1714710.2222469,0
+DOV.US,D,19880121,000000,3.13981,3.15059,3.07644,3.13447,844499.81632846,0
+DOV.US,D,19880122,000000,3.13981,3.13981,3.09769,3.09769,546343.96019706,0
+DOV.US,D,19880125,000000,3.13981,3.20319,3.124,3.15059,373815.99201952,0
+DOV.US,D,19880126,000000,3.16631,3.24065,3.15573,3.21387,398028.65150786,0
+DOV.US,D,19880127,000000,3.22977,3.24579,3.11341,3.11866,1271274.3634593,0
+DOV.US,D,19880128,000000,3.11341,3.15059,3.07644,3.08701,682550.41056325,0
+DOV.US,D,19880129,000000,3.08701,3.14515,3.06042,3.124,1410510.0512693,0
+DOV.US,D,19880201,000000,3.15059,3.16631,3.09769,3.09769,561482.05596388,0
+DOV.US,D,19880202,000000,3.08157,3.124,3.06626,3.124,1148692.9072853,0
+DOV.US,D,19880203,000000,3.13447,3.21387,3.13447,3.13447,711310.46622768,0
+DOV.US,D,19880204,000000,3.13981,3.13981,3.08701,3.11341,482783.57974815,0
+DOV.US,D,19880205,000000,3.11341,3.124,3.06042,3.06042,267874.60744009,0
+DOV.US,D,19880208,000000,3.06042,3.06042,3.02344,3.03382,1172906.5782052,0
+DOV.US,D,19880209,000000,3.05013,3.05013,2.97074,3.00248,918655.95352576,0
+DOV.US,D,19880210,000000,2.99734,3.00782,2.93367,2.9917,898979.56446664,0
+DOV.US,D,19880211,000000,2.99734,3.00782,2.89668,2.89668,749147.1084767,0
+DOV.US,D,19880212,000000,2.91805,3.05013,2.91805,3.02907,1623903.8991397,0
+DOV.US,D,19880216,000000,3.05013,3.06042,3.00248,3.02344,1141130.4337068,0
+DOV.US,D,19880217,000000,3.02907,3.15059,3.02907,3.11341,2232306.2639578,0
+DOV.US,D,19880218,000000,3.09769,3.13981,3.08701,3.124,331441.0564782,0
+DOV.US,D,19880219,000000,3.11341,3.21387,3.11341,3.17707,506995.22780496,0
+DOV.US,D,19880222,000000,3.17707,3.25627,3.15573,3.24065,366250.48414647,0
+DOV.US,D,19880223,000000,3.23482,3.25074,3.16631,3.19281,352628.52424886,0
+DOV.US,D,19880224,000000,3.20319,3.20319,3.13981,3.15059,700717.74377389,0
+DOV.US,D,19880225,000000,3.17707,3.25627,3.17155,3.17707,793033.12272955,0
+DOV.US,D,19880226,000000,3.16631,3.19834,3.16127,3.16631,1519483.7075871,0
+DOV.US,D,19880229,000000,3.16631,3.20319,3.14515,3.17707,880820.32270827,0
+DOV.US,D,19880301,000000,3.16631,3.16631,3.13447,3.13981,794546.22430417,0
+DOV.US,D,19880302,000000,3.15059,3.17707,3.13447,3.17707,449487.25365449,0
+DOV.US,D,19880303,000000,3.16631,3.17155,3.15059,3.16127,195225.5032282,0
+DOV.US,D,19880304,000000,3.15059,3.19281,3.14515,3.19281,295110.43578305,0
+DOV.US,D,19880307,000000,3.19281,3.20319,3.17707,3.19281,86263.984088769,0
+DOV.US,D,19880308,000000,3.19834,3.26705,3.19834,3.22977,452514.46823524,0
+DOV.US,D,19880309,000000,3.24579,3.24579,3.19281,3.21901,734013.05843602,0
+DOV.US,D,19880310,000000,3.22977,3.22977,3.20872,3.21901,432837.06774459,0
+DOV.US,D,19880311,000000,3.20872,3.20872,3.14515,3.16631,894437.22544821,0
+DOV.US,D,19880314,000000,3.16631,3.16631,3.08701,3.10273,434354.21504533,0
+DOV.US,D,19880315,000000,3.10273,3.20319,3.10273,3.20319,585689.65829454,0
+DOV.US,D,19880316,000000,3.20319,3.20319,3.15059,3.19834,487322.88447197,0
+DOV.US,D,19880317,000000,3.20872,3.26152,3.20872,3.26152,945893.80473178,0
+DOV.US,D,19880318,000000,3.29295,3.31944,3.28781,3.30887,1599695.2853775,0
+DOV.US,D,19880321,000000,3.30887,3.30887,3.25627,3.25627,107450.44042789,0
+DOV.US,D,19880322,000000,3.25627,3.26705,3.22977,3.24579,534242.18189479,0
+DOV.US,D,19880323,000000,3.24579,3.26705,3.24579,3.25627,935294.00225725,0
+DOV.US,D,19880324,000000,3.24579,3.24579,3.19834,3.20319,700717.74377389,0
+DOV.US,D,19880325,000000,3.20319,3.20319,3.17155,3.19281,437384.46392068,0
+DOV.US,D,19880328,000000,3.16631,3.21901,3.15059,3.21901,665904.27037948,0
+DOV.US,D,19880329,000000,3.21901,3.25627,3.20872,3.20872,414682.88314388,0
+DOV.US,D,19880330,000000,3.20872,3.23482,3.20872,3.20872,266366.56302316,0
+DOV.US,D,19880331,000000,3.20319,3.25627,3.20319,3.21901,688602.81686168,0
+DOV.US,D,19880404,000000,3.22977,3.22977,3.20319,3.20319,395005.48265323,0
+DOV.US,D,19880405,000000,3.20319,3.20319,3.15059,3.17707,351118.45696884,0
+DOV.US,D,19880406,000000,3.17707,3.29295,3.17707,3.28781,540288.51960402,0
+DOV.US,D,19880407,000000,3.27753,3.34615,3.26705,3.34615,970107.47565166,0
+DOV.US,D,19880408,000000,3.37244,3.37244,3.30887,3.30887,1132038.6756493,0
+DOV.US,D,19880411,000000,3.32479,3.34071,3.28247,3.28781,525157.50385793,0
+DOV.US,D,19880412,000000,3.28247,3.28247,3.25627,3.26152,635641.22745577,0
+DOV.US,D,19880413,000000,3.25627,3.27753,3.25627,3.26705,252740.55739941,0
+DOV.US,D,19880414,000000,3.25627,3.26705,3.20872,3.26705,1101770.5755679,0
+DOV.US,D,19880415,000000,3.25627,3.26152,3.20319,3.21901,1464998.9022913,0
+DOV.US,D,19880418,000000,3.20319,3.20319,3.17707,3.20319,622020.27898969,0
+DOV.US,D,19880419,000000,3.20872,3.26705,3.20872,3.25074,808166.16133871,0
+DOV.US,D,19880420,000000,3.25074,3.27753,3.25074,3.26152,797573.43888492,0
+DOV.US,D,19880421,000000,3.26705,3.38322,3.26705,3.33567,1825193.9458447,0
+DOV.US,D,19880422,000000,3.34615,3.42534,3.34615,3.40982,1086642.5941164,0
+DOV.US,D,19880425,000000,3.42,3.43632,3.36206,3.36206,1074534.7472249,0
+DOV.US,D,19880426,000000,3.36206,3.36206,3.31944,3.34615,1065455.1263458,0
+DOV.US,D,19880427,000000,3.34615,3.38322,3.34615,3.37244,765794.260092,0
+DOV.US,D,19880428,000000,3.37244,3.46203,3.37244,3.43038,690126.03275163,0
+DOV.US,D,19880429,000000,3.43632,3.45174,3.40429,3.43038,1215280.5023149,0
+DOV.US,D,19880502,000000,3.44126,3.45174,3.42,3.43632,573590.91428688,0
+DOV.US,D,19880503,000000,3.42534,3.49426,3.42534,3.46203,513052.69126106,0
+DOV.US,D,19880504,000000,3.46203,3.52599,3.46203,3.52055,708285.27451,0
+DOV.US,D,19880505,000000,3.52599,3.63139,3.52599,3.56821,1769202.1075634,0
+DOV.US,D,19880506,000000,3.5521,3.57849,3.53648,3.55763,723416.29025609,0
+DOV.US,D,19880509,000000,3.56821,3.56821,3.51501,3.52599,912590.39861738,0
+DOV.US,D,19880510,000000,3.52599,3.53648,3.47814,3.47814,1063937.979045,0
+DOV.US,D,19880511,000000,3.48308,3.48308,3.38322,3.45174,962536.91062095,0
+DOV.US,D,19880512,000000,3.43632,3.46203,3.37244,3.37244,756722.73066508,0
+DOV.US,D,19880513,000000,3.37244,3.48862,3.37244,3.45174,983727.4126862,0
+DOV.US,D,19880516,000000,3.46203,3.46203,3.42534,3.46203,562993.13467542,0
+DOV.US,D,19880517,000000,3.46203,3.4991,3.46203,3.46766,316305.99500597,0
+DOV.US,D,19880518,000000,3.46203,3.47814,3.37244,3.37758,514569.8385618,0
+DOV.US,D,19880519,000000,3.39905,3.46203,3.36206,3.46203,812710.5232202,0
+DOV.US,D,19880520,000000,3.46203,3.47814,3.43632,3.46203,407109.28381858,0
+DOV.US,D,19880523,000000,3.45708,3.45708,3.34071,3.38846,655315.59365182,0
+DOV.US,D,19880524,000000,3.37758,3.38846,3.34071,3.34071,681048.43473551,0
+DOV.US,D,19880525,000000,3.34615,3.39905,3.34615,3.37244,537262.3164548,0
+DOV.US,D,19880526,000000,3.38846,3.42,3.38846,3.40429,381381.49989256,0
+DOV.US,D,19880527,000000,3.41476,3.42,3.39905,3.41476,234584.34993564,0
+DOV.US,D,19880531,000000,3.42534,3.4729,3.42534,3.4729,420734.27801079,0
+DOV.US,D,19880601,000000,3.4729,3.53123,3.4729,3.48862,1860006.4078076,0
+DOV.US,D,19880602,000000,3.47814,3.54142,3.46203,3.54142,765794.260092,0
+DOV.US,D,19880603,000000,3.53123,3.57335,3.53123,3.56267,750658.18718824,0
+DOV.US,D,19880606,000000,3.57335,3.59985,3.54142,3.59985,706771.16150385,0
+DOV.US,D,19880607,000000,3.59985,3.59985,3.54142,3.56821,402566.94480015,0
+DOV.US,D,19880608,000000,3.57849,3.68449,3.56821,3.65768,1369651.2515971,0
+DOV.US,D,19880609,000000,3.64741,3.65768,3.58917,3.60499,653806.53780335,0
+DOV.US,D,19880610,000000,3.59451,3.67925,3.59451,3.62101,703747.99264924,0
+DOV.US,D,19880613,000000,3.62101,3.65768,3.56821,3.57849,500939.78721192,0
+DOV.US,D,19880614,000000,3.57849,3.67925,3.57849,3.64177,1810057.8729409,0
+DOV.US,D,19880615,000000,3.64177,3.64741,3.62101,3.63139,703747.99264924,0
+DOV.US,D,19880616,000000,3.62101,3.63139,3.57849,3.62101,1303061.6337045,0
+DOV.US,D,19880617,000000,3.62625,3.64741,3.60499,3.60499,1767679.903105,0
+DOV.US,D,19880620,000000,3.59451,3.60499,3.57849,3.59451,270900.81058931,0
+DOV.US,D,19880621,000000,3.63139,3.63139,3.57849,3.60499,1133557.8458131,0
+DOV.US,D,19880622,000000,3.63139,3.65768,3.61587,3.65768,1838820.9629,0
+DOV.US,D,19880623,000000,3.65768,3.73728,3.65768,3.73184,1735902.7471752,0
+DOV.US,D,19880624,000000,3.73184,3.76368,3.72136,3.74776,873244.70051989,0
+DOV.US,D,19880627,000000,3.75814,3.76368,3.71068,3.71068,944379.69172564,0
+DOV.US,D,19880628,000000,3.71068,3.74776,3.7003,3.73184,970107.47565166,0
+DOV.US,D,19880629,000000,3.73728,3.73728,3.67391,3.72136,735525.14857909,0
+DOV.US,D,19880630,000000,3.73728,3.78998,3.72136,3.78998,712818.51064462,0
+DOV.US,D,19880701,000000,3.78998,3.78998,3.74272,3.76911,611425.53367283,0
+DOV.US,D,19880705,000000,3.76368,3.80065,3.74272,3.80065,413169.78156928,0
+DOV.US,D,19880706,000000,3.78998,3.79531,3.68449,3.7003,995832.22528307,0
+DOV.US,D,19880707,000000,3.71068,3.71068,3.64741,3.64741,1172906.5782052,0
+DOV.US,D,19880708,000000,3.65768,3.7003,3.64741,3.64741,783959.57043957,0
+DOV.US,D,19880711,000000,3.65768,3.67391,3.62101,3.64177,632614.01287502,0
+DOV.US,D,19880712,000000,3.65274,3.65274,3.56821,3.56821,1015506.5914791,0
+DOV.US,D,19880713,000000,3.56821,3.57849,3.50987,3.55763,670451.66655558,0
+DOV.US,D,19880714,000000,3.54142,3.55763,3.53123,3.55763,977671.97209317,0
+DOV.US,D,19880715,000000,3.54142,3.57849,3.53123,3.54706,870219.50880221,0
+DOV.US,D,19880718,000000,3.53648,3.54142,3.4991,3.50987,529701.86573942,0
+DOV.US,D,19880719,000000,3.50987,3.50987,3.43632,3.4729,617478.9514028,0
+DOV.US,D,19880720,000000,3.45174,3.46203,3.43632,3.45174,454029.59267292,0
+DOV.US,D,19880721,000000,3.45174,3.45174,3.40429,3.42,544834.90434858,0
+DOV.US,D,19880722,000000,3.42,3.42,3.31944,3.37244,846010.89504,0
+DOV.US,D,19880725,000000,3.33567,3.38846,3.33567,3.37244,783959.57043957,0
+DOV.US,D,19880726,000000,3.37244,3.37244,3.3144,3.34071,655315.59365182,0
+DOV.US,D,19880727,000000,3.35653,3.3672,3.33567,3.34615,529701.86573942,0
+DOV.US,D,19880728,000000,3.34615,3.34615,3.30887,3.33567,470677.75571975,0
+DOV.US,D,19880729,000000,3.34615,3.45174,3.34615,3.41476,1051834.1778796,0
+DOV.US,D,19880801,000000,3.43038,3.48862,3.43038,3.47814,438900.5997899,0
+DOV.US,D,19880802,000000,3.48862,3.51501,3.41476,3.41476,1905403.5007719,0
+DOV.US,D,19880803,000000,3.42,3.46203,3.39331,3.42,231557.13535489,0
+DOV.US,D,19880804,000000,3.42,3.42,3.36206,3.39905,927730.51724728,0
+DOV.US,D,19880805,000000,3.38846,3.39905,3.37244,3.39331,279985.48862616,0
+DOV.US,D,19880808,000000,3.38846,3.39905,3.34615,3.36206,665904.27037948,0
+DOV.US,D,19880809,000000,3.37244,3.37244,3.27161,3.30887,1212259.3563234,0
+DOV.US,D,19880810,000000,3.28247,3.29295,3.25627,3.28247,1623903.8991397,0
+DOV.US,D,19880811,000000,3.27161,3.27161,3.20319,3.21901,1492237.7649288,0
+DOV.US,D,19880812,000000,3.22977,3.27161,3.21387,3.21901,1692012.6871962,0
+DOV.US,D,19880815,000000,3.22977,3.24579,3.19281,3.21901,868708.43009067,0
+DOV.US,D,19880816,000000,3.21387,3.27161,3.21387,3.22977,796066.40589951,0
+DOV.US,D,19880817,000000,3.24579,3.24579,3.13981,3.19281,2416944.1018899,0
+DOV.US,D,19880818,000000,3.17707,3.19281,3.15059,3.15059,1345433.5349512,0
+DOV.US,D,19880819,000000,3.16631,3.16631,3.10273,3.10837,1327273.2817613,0
+DOV.US,D,19880822,000000,3.10273,3.11341,3.05528,3.06626,3459693.6017327,0
+DOV.US,D,19880823,000000,3.06626,3.08701,3.02907,3.03382,1610285.9849682,0
+DOV.US,D,19880824,000000,3.02907,3.06042,3.01296,3.05528,2329158.9247743,0
+DOV.US,D,19880825,000000,3.02907,3.03955,2.98666,3.00248,1023073.1107837,0
+DOV.US,D,19880826,000000,3.01296,3.04479,3.00248,3.02907,1393869.9796747,0
+DOV.US,D,19880829,000000,3.02907,3.05528,3.02907,3.04479,799092.60904873,0
+DOV.US,D,19880830,000000,3.05528,3.06626,3.04479,3.04479,570557.63111692,0
+DOV.US,D,19880831,000000,3.05528,3.0711,3.03955,3.04479,924705.32552959,0
+DOV.US,D,19880901,000000,3.03955,3.03955,3.0186,3.02907,805147.03821023,0
+DOV.US,D,19880902,000000,3.03955,3.09769,3.03955,3.0711,720394.132833,0
+DOV.US,D,19880906,000000,3.08157,3.09245,3.06042,3.06626,676503.06142248,0
+DOV.US,D,19880907,000000,3.08157,3.10273,3.0711,3.08701,290580.23394303,0
+DOV.US,D,19880908,000000,3.08157,3.11866,3.08157,3.10273,697687.49489853,0
+DOV.US,D,19880909,000000,3.09245,3.12943,3.08157,3.10273,472187.82299975,0
+DOV.US,D,19880912,000000,3.09245,3.15573,3.09245,3.10273,407109.28381858,0
+DOV.US,D,19880913,000000,3.10273,3.124,3.08701,3.11866,950432.09802408,0
+DOV.US,D,19880914,000000,3.12943,3.17155,3.12943,3.15573,770336.59911043,0
+DOV.US,D,19880915,000000,3.15573,3.20872,3.14515,3.15573,726443.50483684,0
+DOV.US,D,19880916,000000,3.14515,3.22434,3.12943,3.22434,861141.91078609,0
+DOV.US,D,19880919,000000,3.20872,3.23482,3.20872,3.22977,626560.59514506,0
+DOV.US,D,19880920,000000,3.22434,3.26705,3.22434,3.26705,398028.65150786,0
+DOV.US,D,19880921,000000,3.28247,3.30393,3.26152,3.27753,744607.80375287,0
+DOV.US,D,19880922,000000,3.28247,3.28247,3.26152,3.27753,322359.41273595,0
+DOV.US,D,19880923,000000,3.26152,3.27753,3.23482,3.24065,977671.97209317,0
+DOV.US,D,19880926,000000,3.23482,3.28781,3.23482,3.27753,209608.05963926,0
+DOV.US,D,19880927,000000,3.27753,3.30393,3.23482,3.27753,977671.97209317,0
+DOV.US,D,19880928,000000,3.25074,3.26152,3.23482,3.26152,1429433.9352673,0
+DOV.US,D,19880929,000000,3.25074,3.28781,3.25074,3.26152,870219.50880221,0
+DOV.US,D,19880930,000000,3.28781,3.48308,3.27753,3.4463,704500.49771041,0
+DOV.US,D,19881003,000000,3.42,3.45708,3.34071,3.39331,889140.35850556,0
+DOV.US,D,19881004,000000,3.3672,3.3672,3.28781,3.30393,1089665.762971,0
+DOV.US,D,19881005,000000,3.3144,3.32479,3.27753,3.28781,429815.92175304,0
+DOV.US,D,19881006,000000,3.28781,3.34071,3.20872,3.28781,768056.83243317,0
+DOV.US,D,19881007,000000,3.3144,3.4729,3.3144,3.42,847523.99661461,0
+DOV.US,D,19881010,000000,3.39331,3.42,3.34071,3.34071,230038.97662261,0
+DOV.US,D,19881011,000000,3.34071,3.34071,3.23482,3.27753,687854.35752664,0
+DOV.US,D,19881012,000000,3.18193,3.23482,3.12943,3.19834,2483531.6969196,0
+DOV.US,D,19881013,000000,3.18193,3.26152,3.17155,3.22434,1073017.5999241,0
+DOV.US,D,19881014,000000,3.23482,3.25074,3.18193,3.18193,2166472.1854209,0
+DOV.US,D,19881017,000000,3.18193,3.20872,3.10273,3.12943,2084742.4488983,0
+DOV.US,D,19881018,000000,3.10273,3.18193,3.10273,3.18193,1642072.2437818,0
+DOV.US,D,19881019,000000,3.20872,3.22434,3.15573,3.20872,1253877.7410774,0
+DOV.US,D,19881020,000000,3.18193,3.20872,3.15573,3.17155,404085.10353242,0
+DOV.US,D,19881021,000000,3.17155,3.18193,3.14515,3.18193,4258026.6256996,0
+DOV.US,D,19881024,000000,3.18193,3.18193,3.05528,3.05528,976160.89338162,0
+DOV.US,D,19881025,000000,3.08157,3.15573,3.06626,3.12943,1264464.394942,0
+DOV.US,D,19881026,000000,3.12943,3.12943,3.08157,3.09245,1469540.2298782,0
+DOV.US,D,19881027,000000,3.05528,3.06626,3.02907,3.05528,1716228.3809791,0
+DOV.US,D,19881028,000000,3.05528,3.05528,3.01296,3.03955,895951.33845436,0
+DOV.US,D,19881031,000000,3.05528,3.05528,3.00248,3.03955,1172146.9931232,0
+DOV.US,D,19881101,000000,3.01296,3.02907,2.98666,2.98666,1366625.048448,0
+DOV.US,D,19881102,000000,3.01296,3.01296,2.96006,2.97608,821797.22412013,0
+DOV.US,D,19881103,000000,2.97608,2.98666,2.94958,2.97608,1754817.5282894,0
+DOV.US,D,19881104,000000,2.97608,2.97608,2.89668,2.92309,743846.1958079,0
+DOV.US,D,19881107,000000,2.92309,2.94958,2.85971,2.89668,907299.60026392,0
+DOV.US,D,19881108,000000,2.90726,2.98666,2.90726,2.98666,1891028.0243817,0
+DOV.US,D,19881109,000000,2.84379,2.97608,2.84379,2.97608,5878147.7709028,0
+DOV.US,D,19881110,000000,2.97608,2.98666,2.96006,2.97608,1218311.7626219,0
+DOV.US,D,19881111,000000,2.96006,2.98666,2.90726,2.96006,2586439.7983291,0
+DOV.US,D,19881114,000000,2.97608,3.00248,2.94958,2.94958,1182742.7498716,0
+DOV.US,D,19881115,000000,2.96006,2.96006,2.89668,2.89668,771847.67782197,0
+DOV.US,D,19881116,000000,2.89668,2.89668,2.85971,2.87029,1271274.3634593,0
+DOV.US,D,19881117,000000,2.85971,2.85971,2.7909,2.80671,734013.05843602,0
+DOV.US,D,19881118,000000,2.81759,2.92309,2.80671,2.89668,895193.77623552,0
+DOV.US,D,19881121,000000,2.87029,2.89668,2.83341,2.8862,673476.85827326,0
+DOV.US,D,19881122,000000,2.89668,2.89668,2.87029,2.89668,725688.9769126,0
+DOV.US,D,19881123,000000,2.87029,2.87029,2.81759,2.81759,1757083.1349251,0
+DOV.US,D,19881125,000000,2.7909,2.80671,2.78042,2.78042,1910698.3448516,0
+DOV.US,D,19881128,000000,2.78042,2.84379,2.78042,2.81759,819516.44601134,0
+DOV.US,D,19881129,000000,2.84379,2.87029,2.83341,2.84379,936813.17242106,0
+DOV.US,D,19881130,000000,2.87029,2.97608,2.85971,2.94958,1085123.4239526,0
+DOV.US,D,19881201,000000,2.97608,2.97608,2.89668,2.94958,1259932.1702389,0
+DOV.US,D,19881202,000000,2.92309,2.92309,2.84379,2.87029,758982.26871166,0
+DOV.US,D,19881205,000000,2.87563,2.9656,2.87563,2.9127,722660.75090031,0
+DOV.US,D,19881206,000000,2.92833,2.9392,2.83874,2.90212,1132038.6756493,0
+DOV.US,D,19881207,000000,2.9127,2.9392,2.8862,2.9127,1015506.5914791,0
+DOV.US,D,19881208,000000,2.9127,2.9392,2.90212,2.9127,401818.48546511,0
+DOV.US,D,19881209,000000,2.8862,2.92833,2.87563,2.9127,589479.49225181,0
+DOV.US,D,19881212,000000,2.9127,2.92833,2.87563,2.90212,590237.05447065,0
+DOV.US,D,19881213,000000,2.90212,2.90212,2.85971,2.85971,642453.21883611,0
+DOV.US,D,19881214,000000,2.85971,2.87563,2.84933,2.84933,286793.43428037,0
+DOV.US,D,19881215,000000,2.8862,2.8862,2.84933,2.84933,568287.97875501,0
+DOV.US,D,19881216,000000,2.79633,2.85971,2.79633,2.85971,1675362.5012863,0
+DOV.US,D,19881219,000000,2.85971,2.9392,2.84933,2.9392,3097989.5023309,0
+DOV.US,D,19881220,000000,2.9392,3.0186,2.9392,2.98123,1344685.0756162,0
+DOV.US,D,19881221,000000,2.9917,3.04479,2.9917,3.04479,920163.9979427,0
+DOV.US,D,19881222,000000,3.03382,3.06042,2.9917,2.9917,956483.49289097,0
+DOV.US,D,19881223,000000,2.9917,3.04479,2.98123,3.04479,329929.97776666,0
+DOV.US,D,19881227,000000,3.04479,3.04479,3.00782,3.00782,466889.94462556,0
+DOV.US,D,19881228,000000,3.03382,3.04479,2.98123,2.9917,744607.80375287,0
+DOV.US,D,19881229,000000,3.0186,3.04479,3.00782,3.03382,318578.68166249,0
+DOV.US,D,19881230,000000,3.04479,3.0711,3.0186,3.03382,267119.06808432,0
+DOV.US,D,19890103,000000,3.04479,3.04479,2.98123,2.9917,746873.41038865,0
+DOV.US,D,19890104,000000,3.0186,3.124,3.00782,3.11341,737038.2501537,0
+DOV.US,D,19890105,000000,3.15059,3.16631,3.11341,3.13981,590992.59382641,0
+DOV.US,D,19890106,000000,3.16631,3.22977,3.15059,3.21901,678775.748079,0
+DOV.US,D,19890109,000000,3.22977,3.28247,3.22977,3.26705,912590.39861738,0
+DOV.US,D,19890110,000000,3.26705,3.28247,3.22977,3.24579,1533096.5646009,0
+DOV.US,D,19890111,000000,3.21901,3.24579,3.17707,3.19281,1371926.9725483,0
+DOV.US,D,19890112,000000,3.20319,3.20319,3.16631,3.16631,870219.50880221,0
+DOV.US,D,19890113,000000,3.17707,3.17707,3.11341,3.13981,1484669.2227612,0
+DOV.US,D,19890116,000000,3.13981,3.13981,3.11341,3.124,1384785.3016379,0
+DOV.US,D,19890117,000000,3.124,3.13981,3.08701,3.08701,863409.54028493,0
+DOV.US,D,19890118,000000,3.11341,3.15059,3.11341,3.124,1079834.6484622,0
+DOV.US,D,19890119,000000,3.13981,3.16631,3.11341,3.13981,1726063.5412141,0
+DOV.US,D,19890120,000000,3.11341,3.13981,3.0711,3.08701,697687.49489853,0
+DOV.US,D,19890123,000000,3.08701,3.09769,3.0186,3.0186,1078320.535456,0
+DOV.US,D,19890124,000000,3.0186,3.13981,3.0186,3.08701,1548233.6489362,0
+DOV.US,D,19890125,000000,3.09769,3.11341,3.06042,3.09769,482028.04039238,0
+DOV.US,D,19890126,000000,3.09769,3.13981,3.09769,3.124,643202.68960268,0
+DOV.US,D,19890127,000000,3.13981,3.19281,3.124,3.13981,815736.72636943,0
+DOV.US,D,19890130,000000,3.16631,3.17707,3.08701,3.09769,1017781.3009987,0
+DOV.US,D,19890131,000000,3.09769,3.20319,3.08701,3.19281,1278091.4119973,0
+DOV.US,D,19890201,000000,3.21901,3.21901,3.13981,3.15059,910326.81484467,0
+DOV.US,D,19890202,000000,3.17707,3.17707,3.11341,3.11341,1127500.382357,0
+DOV.US,D,19890203,000000,3.09769,3.15059,3.09769,3.15059,1719256.6069914,0
+DOV.US,D,19890206,000000,3.11341,3.13981,3.09769,3.13981,1183497.2777959,0
+DOV.US,D,19890207,000000,3.13981,3.13981,3.11341,3.13981,1435486.3415656,0
+DOV.US,D,19890208,000000,3.124,3.13981,3.124,3.13981,840706.9480766,0
+DOV.US,D,19890209,000000,3.124,3.124,3.04479,3.0711,914108.55734966,0
+DOV.US,D,19890210,000000,3.0711,3.11341,3.06042,3.11341,544834.90434858,0
+DOV.US,D,19890213,000000,3.11341,3.124,3.08701,3.09769,279985.48862616,0
+DOV.US,D,19890214,000000,3.11341,3.11341,3.04479,3.0711,698448.09141197,0
+DOV.US,D,19890215,000000,3.0711,3.08701,3.04479,3.0711,1976534.4462516,0
+DOV.US,D,19890216,000000,3.06042,3.0711,3.0186,3.03382,1465754.4416471,0
+DOV.US,D,19890217,000000,3.04479,3.08701,3.04479,3.08701,3224357.7581675,0
+DOV.US,D,19890221,000000,3.06042,3.0711,3.03382,3.04479,1281115.5922834,0
+DOV.US,D,19890222,000000,3.03955,3.03955,2.97074,2.99734,1236469.9929487,0
+DOV.US,D,19890223,000000,3.01296,3.03955,2.97074,3.03955,997357.46403609,0
+DOV.US,D,19890224,000000,3.06626,3.06626,3.01296,3.01296,1076041.7802104,0
+DOV.US,D,19890227,000000,3.03955,3.03955,2.98666,2.99734,384409.72590484,0
+DOV.US,D,19890228,000000,2.98666,3.02344,2.98666,3.01296,1119935.8859155,0
+DOV.US,D,19890301,000000,3.02344,3.05013,3.01296,3.03955,1246312.2332044,0
+DOV.US,D,19890302,000000,3.01296,3.05013,3.01296,3.03955,2575095.5822456,0
+DOV.US,D,19890303,000000,3.05013,3.06626,3.03955,3.06626,852061.27847537,0
+DOV.US,D,19890306,000000,3.06626,3.06626,3.02344,3.05013,2028751.6220486,0
+DOV.US,D,19890307,000000,3.05013,3.06626,3.05013,3.06626,1081348.7614684,0
+DOV.US,D,19890308,000000,3.05013,3.09245,3.05013,3.07644,1244034.4893902,0
+DOV.US,D,19890309,000000,3.07644,3.10273,3.06626,3.09245,749904.67069554,0
+DOV.US,D,19890310,000000,3.06626,3.07644,3.03955,3.05013,812710.5232202,0
+DOV.US,D,19890313,000000,3.05013,3.07644,3.05013,3.06626,332200.64156011,0
+DOV.US,D,19890314,000000,3.06626,3.10273,3.06626,3.09245,659099.35901987,0
+DOV.US,D,19890315,000000,3.09245,3.17155,3.07644,3.09245,1834275.5895869,0
+DOV.US,D,19890316,000000,3.07644,3.10273,3.05013,3.05013,1035941.5541886,0
+DOV.US,D,19890317,000000,2.96006,3.01296,2.96006,3.01296,1505861.7476895,0
+DOV.US,D,19890320,000000,2.99734,3.02344,2.98666,2.98666,1033668.8675321,0
+DOV.US,D,19890321,000000,3.02344,3.03955,2.96006,2.97074,499423.65134271,0
+DOV.US,D,19890322,000000,2.97074,2.99734,2.91805,2.91805,1930375.7453422,0
+DOV.US,D,19890323,000000,2.93367,2.97074,2.88087,2.97074,1885729.1345759,0
+DOV.US,D,19890327,000000,2.94424,2.96006,2.91805,2.96006,167236.15839255,0
+DOV.US,D,19890328,000000,2.96006,2.98666,2.91805,2.96006,696928.92124816,0
+DOV.US,D,19890329,000000,2.93367,2.96006,2.91805,2.93367,373058.42980068,0
+DOV.US,D,19890330,000000,2.93367,2.96006,2.90726,2.93367,1213769.4236034,0
+DOV.US,D,19890331,000000,2.93367,2.96006,2.91805,2.94424,1034422.3840248,0
+DOV.US,D,19890403,000000,2.94424,3.01296,2.91805,2.96006,1057133.0676854,0
+DOV.US,D,19890404,000000,2.98666,2.99734,2.96006,2.99734,962536.91062095,0
+DOV.US,D,19890405,000000,2.99734,2.99734,2.97074,2.99734,289818.62599806,0
+DOV.US,D,19890406,000000,2.99734,3.02344,2.99734,3.01296,715850.78238304,0
+DOV.US,D,19890407,000000,3.01296,3.03955,2.99734,3.01296,630341.32621851,0
+DOV.US,D,19890410,000000,2.99734,3.02344,2.99734,3.02344,255766.76054862,0
+DOV.US,D,19890411,000000,3.01296,3.01296,2.97074,2.99734,860385.35999878,0
+DOV.US,D,19890412,000000,3.02344,3.03955,2.97074,3.02344,1267498.6895435,0
+DOV.US,D,19890413,000000,3.02344,3.05013,3.01296,3.05013,1084367.8845968,0
+DOV.US,D,19890414,000000,3.09245,3.12943,3.06626,3.12943,836171.68907891,0
+DOV.US,D,19890417,000000,3.10273,3.11866,3.07644,3.10273,336734.88912626,0
+DOV.US,D,19890418,000000,3.12943,3.15573,3.11866,3.11866,1035941.5541886,0
+DOV.US,D,19890419,000000,3.11866,3.14515,3.11866,3.12943,628829.23607543,0
+DOV.US,D,19890420,000000,3.12943,3.12943,3.07644,3.11866,4914103.8272964,0
+DOV.US,D,19890421,000000,3.11866,3.14515,3.10273,3.14515,382139.0621114,0
+DOV.US,D,19890424,000000,3.15573,3.18193,3.14515,3.18193,379866.37545488,0
+DOV.US,D,19890425,000000,3.17155,3.20872,3.15573,3.15573,782437.36598116,0
+DOV.US,D,19890426,000000,3.15573,3.17155,3.12943,3.12943,490353.13334733,0
+DOV.US,D,19890427,000000,3.14515,3.18193,3.12943,3.18193,833142.45163509,0
+DOV.US,D,19890428,000000,3.20872,3.22434,3.18193,3.20872,1091937.438196,0
+DOV.US,D,19890501,000000,3.18193,3.18193,3.15573,3.18193,293609.47138685,0
+DOV.US,D,19890502,000000,3.17155,3.20872,3.14515,3.14515,562993.13467542,0
+DOV.US,D,19890503,000000,3.12943,3.12943,3.06626,3.10273,1097231.270844,0
+DOV.US,D,19890504,000000,3.10273,3.12943,3.09245,3.12943,493373.26790734,0
+DOV.US,D,19890505,000000,3.15573,3.20872,3.11866,3.17155,704500.49771041,0
+DOV.US,D,19890508,000000,3.15573,3.22434,3.15573,3.19834,444944.91463606,0
+DOV.US,D,19890509,000000,3.19834,3.20872,3.14515,3.15573,463111.23641517,0
+DOV.US,D,19890510,000000,3.11866,3.15573,3.11866,3.14515,1020053.9876552,0
+DOV.US,D,19890511,000000,3.14515,3.15573,3.12943,3.12943,298900.26974031,0
+DOV.US,D,19890512,000000,3.14515,3.17155,3.10273,3.15573,1318195.6837451,0
+DOV.US,D,19890515,000000,3.17155,3.20872,3.15573,3.19834,749147.1084767,0
+DOV.US,D,19890516,000000,3.18193,3.18193,3.15573,3.15573,1018537.851786,0
+DOV.US,D,19890517,000000,3.14515,3.22434,3.14515,3.19834,1377224.8509225,0
+DOV.US,D,19890518,000000,3.19834,3.22434,3.17155,3.19834,870976.05958951,0
+DOV.US,D,19890519,000000,3.22434,3.27753,3.22434,3.27753,664392.1802364,0
+DOV.US,D,19890522,000000,3.29295,3.36206,3.29295,3.34615,1018537.851786,0
+DOV.US,D,19890523,000000,3.31944,3.34615,3.29295,3.29295,1433966.1599704,0
+DOV.US,D,19890524,000000,3.29295,3.36206,3.29295,3.36206,1377224.8509225,0
+DOV.US,D,19890525,000000,3.36206,3.36206,3.31944,3.31944,362466.71877841,0
+DOV.US,D,19890526,000000,3.33567,3.33567,3.31944,3.33567,665904.27037948,0
+DOV.US,D,19890530,000000,3.30887,3.34615,3.30887,3.30887,589479.49225181,0
+DOV.US,D,19890531,000000,3.31944,3.36206,3.31944,3.34615,625045.47070738,0
+DOV.US,D,19890601,000000,3.37244,3.37244,3.34615,3.34615,382139.0621114,0
+DOV.US,D,19890602,000000,3.36206,3.45174,3.36206,3.41476,499423.65134271,0
+DOV.US,D,19890605,000000,3.39905,3.44126,3.37244,3.37244,447218.61272411,0
+DOV.US,D,19890606,000000,3.36206,3.38846,3.33567,3.38846,617478.9514028,0
+DOV.US,D,19890607,000000,3.37244,3.44126,3.37244,3.41476,926214.38137807,0
+DOV.US,D,19890608,000000,3.42534,3.50493,3.42534,3.45174,681801.95122821,0
+DOV.US,D,19890609,000000,3.45174,3.50493,3.44126,3.45174,1048800.8947097,0
+DOV.US,D,19890612,000000,3.45174,3.46766,3.44126,3.45174,780927.29870116,0
+DOV.US,D,19890613,000000,3.45174,3.45174,3.44126,3.44126,619743.54660705,0
+DOV.US,D,19890614,000000,3.42534,3.44126,3.39905,3.42534,967833.77756361,0
+DOV.US,D,19890615,000000,3.41476,3.44126,3.39905,3.39905,793794.73067453,0
+DOV.US,D,19890616,000000,3.39905,3.41476,3.38846,3.39905,1502077.9823215,0
+DOV.US,D,19890619,000000,3.39905,3.41476,3.37244,3.38846,371546.3396576,0
+DOV.US,D,19890620,000000,3.37244,3.41476,3.37244,3.38846,720394.132833,0
+DOV.US,D,19890621,000000,3.39905,3.45174,3.39905,3.45174,1473317.926657,0
+DOV.US,D,19890622,000000,3.47814,3.47814,3.44126,3.45174,1212259.3563234,0
+DOV.US,D,19890623,000000,3.46766,3.47814,3.44126,3.45174,1702606.4210815,0
+DOV.US,D,19890626,000000,3.45174,3.47814,3.44126,3.44126,625801.01006315,0
+DOV.US,D,19890627,000000,3.45174,3.50493,3.45174,3.50493,547862.11892933,0
+DOV.US,D,19890628,000000,3.50493,3.52055,3.47814,3.49426,370032.22665145,0
+DOV.US,D,19890629,000000,3.46766,3.47814,3.39905,3.39905,515322.34362298,0
+DOV.US,D,19890630,000000,3.39905,3.42534,3.34615,3.39905,948162.44566217,0
+DOV.US,D,19890703,000000,3.38846,3.44126,3.38846,3.38846,223225.97381073,0
+DOV.US,D,19890705,000000,3.39905,3.39905,3.34615,3.36206,1604990.1294571,0
+DOV.US,D,19890706,000000,3.38846,3.38846,3.34615,3.34615,1172906.5782052,0
+DOV.US,D,19890707,000000,3.34615,3.38846,3.33567,3.34615,954212.82909753,0
+DOV.US,D,19890710,000000,3.34615,3.42534,3.33567,3.42534,577370.6339288,0
+DOV.US,D,19890711,000000,3.45174,3.49426,3.42534,3.44126,645472.34196459,0
+DOV.US,D,19890712,000000,3.44126,3.49426,3.44126,3.49426,376081.59865529,0
+DOV.US,D,19890713,000000,3.46766,3.52055,3.46766,3.52055,1098742.3495556,0
+DOV.US,D,19890714,000000,3.53123,3.54706,3.50493,3.53123,594017.7855441,0
+DOV.US,D,19890717,000000,3.54706,3.57335,3.52055,3.57335,390466.17792942,0
+DOV.US,D,19890718,000000,3.54706,3.58413,3.53123,3.58413,671964.76813018,0
+DOV.US,D,19890719,000000,3.59985,3.67925,3.59985,3.65274,2188416.2039789,0
+DOV.US,D,19890720,000000,3.63683,3.73184,3.63683,3.65274,802870.30582758,0
+DOV.US,D,19890721,000000,3.65274,3.70564,3.65274,3.70564,492615.7056885,0
+DOV.US,D,19890724,000000,3.73184,3.73184,3.68943,3.71602,919406.43572386,0
+DOV.US,D,19890725,000000,3.71602,3.74272,3.63683,3.67925,1010968.2981868,0
+DOV.US,D,19890726,000000,3.66312,3.73184,3.63683,3.73184,705254.01420311,0
+DOV.US,D,19890727,000000,3.76911,3.91702,3.74272,3.89033,1842599.6711104,0
+DOV.US,D,19890728,000000,3.89033,3.90624,3.86412,3.90624,942866.59015103,0
+DOV.US,D,19890731,000000,3.89033,3.93293,3.89033,3.93293,1495264.9795096,0
+DOV.US,D,19890801,000000,3.94342,3.99611,3.93293,3.96982,1741957.1763367,0
+DOV.US,D,19890802,000000,3.95884,3.96982,3.93293,3.93293,1030640.6415198,0
+DOV.US,D,19890803,000000,3.94342,3.99611,3.94342,3.99611,841466.53315851,0
+DOV.US,D,19890804,000000,3.99611,4.03863,3.96982,4.03863,1650389.2452845,0
+DOV.US,D,19890807,000000,4.06503,4.19702,4.06503,4.1283,1502832.5102457,0
+DOV.US,D,19890808,000000,4.15491,4.15491,3.96982,3.98553,1567152.4757765,0
+DOV.US,D,19890809,000000,3.82705,3.95884,3.82705,3.93293,2580396.4949144,0
+DOV.US,D,19890810,000000,3.91702,3.91702,3.86412,3.89033,871740.70182909,0
+DOV.US,D,19890811,000000,3.89033,3.89033,3.85364,3.86412,1155493.7729188,0
+DOV.US,D,19890814,000000,3.87985,3.87985,3.85364,3.86412,285284.37843189,0
+DOV.US,D,19890815,000000,3.85364,3.87985,3.85364,3.87985,416191.93899236,0
+DOV.US,D,19890816,000000,3.86412,3.91702,3.86412,3.90624,801360.23854757,0
+DOV.US,D,19890817,000000,3.90624,3.94342,3.87985,3.87985,703747.99264924,0
+DOV.US,D,19890818,000000,3.87985,3.90624,3.87985,3.90624,345820.57859465,0
+DOV.US,D,19890821,000000,3.89033,3.95884,3.89033,3.89033,636398.78967461,0
+DOV.US,D,19890822,000000,3.89586,3.91158,3.86956,3.91158,573590.91428688,0
+DOV.US,D,19890823,000000,3.88519,3.97496,3.88519,3.93797,1038964.7230433,0
+DOV.US,D,19890824,000000,3.94866,3.99097,3.93797,3.99097,762766.03407971,0
+DOV.US,D,19890825,000000,3.97496,4.00145,3.96458,4.00145,930758.74325956,0
+DOV.US,D,19890828,000000,3.97496,4.00145,3.93797,4.00145,637911.89124922,0
+DOV.US,D,19890829,000000,3.97496,3.99097,3.94866,3.96458,320846.31116134,0
+DOV.US,D,19890830,000000,3.92226,3.93797,3.88519,3.89586,1175176.230567,0
+DOV.US,D,19890831,000000,3.91158,3.93797,3.88519,3.92226,668173.92274139,0
+DOV.US,D,19890901,000000,3.92226,4.00145,3.92226,4.00145,1191818.3250248,0
+DOV.US,D,19890905,000000,3.99097,4.01758,3.97496,3.99097,629584.77543121,0
+DOV.US,D,19890906,000000,3.97496,3.97496,3.91158,3.94866,386677.35540369,0
+DOV.US,D,19890907,000000,3.94866,3.94866,3.86956,3.86956,398028.65150786,0
+DOV.US,D,19890908,000000,3.88519,3.92226,3.83249,3.91158,352628.52424886,0
+DOV.US,D,19890911,000000,3.88519,3.89586,3.85858,3.86956,323120.00924939,0
+DOV.US,D,19890912,000000,3.88519,3.93797,3.88519,3.91158,446462.0619368,0
+DOV.US,D,19890913,000000,3.88519,3.88519,3.77416,3.78998,425274.59416615,0
+DOV.US,D,19890914,000000,3.78998,3.78998,3.73728,3.74776,425274.59416615,0
+DOV.US,D,19890915,000000,3.68449,3.73728,3.68449,3.72136,1531586.4973209,0
+DOV.US,D,19890918,000000,3.71068,3.73728,3.68449,3.72136,413921.27519892,0
+DOV.US,D,19890919,000000,3.72136,3.76368,3.71068,3.73728,762012.51758701,0
+DOV.US,D,19890920,000000,3.73728,3.74776,3.69477,3.72136,1611799.0865428,0
+DOV.US,D,19890921,000000,3.72136,3.73728,3.65768,3.71068,597803.57377522,0
+DOV.US,D,19890922,000000,3.68449,3.69477,3.64177,3.69477,404085.10353242,0
+DOV.US,D,19890925,000000,3.66856,3.66856,3.57849,3.58917,556947.80839772,0
+DOV.US,D,19890926,000000,3.58917,3.66856,3.58917,3.58917,688602.81686168,0
+DOV.US,D,19890927,000000,3.57849,3.64177,3.57849,3.63139,2144529.1782945,0
+DOV.US,D,19890928,000000,3.61587,3.69477,3.61587,3.69477,392736.84172286,0
+DOV.US,D,19890929,000000,3.66856,3.71068,3.65768,3.68449,449487.25365449,0
+DOV.US,D,19891002,000000,3.65768,3.71068,3.65768,3.71068,326142.16667247,0
+DOV.US,D,19891003,000000,3.71068,3.74776,3.71068,3.74776,345064.02780735,0
+DOV.US,D,19891004,000000,3.76368,3.78998,3.71068,3.77416,2352624.1363591,0
+DOV.US,D,19891005,000000,3.76368,3.81647,3.76368,3.80608,964055.06935323,0
+DOV.US,D,19891006,000000,3.78998,3.83249,3.78998,3.83249,765794.260092,0
+DOV.US,D,19891009,000000,3.83249,3.83249,3.78998,3.80608,112744.27307595,0
+DOV.US,D,19891010,000000,3.80608,3.89586,3.80608,3.86956,251229.47868786,0
+DOV.US,D,19891011,000000,3.84306,3.86956,3.81647,3.86956,548617.6582851,0
+DOV.US,D,19891012,000000,3.86956,3.86956,3.80608,3.83249,231557.13535489,0
+DOV.US,D,19891013,000000,3.80608,3.83249,3.60499,3.60499,1710172.9403861,0
+DOV.US,D,19891016,000000,3.41476,3.60499,3.38846,3.57849,3360565.2199652,0
+DOV.US,D,19891017,000000,3.57849,3.60499,3.52599,3.53648,3340133.2915504,0
+DOV.US,D,19891018,000000,3.52599,3.56267,3.50987,3.53648,439647.03626186,0
+DOV.US,D,19891019,000000,3.52599,3.5521,3.50987,3.53648,726443.50483684,0
+DOV.US,D,19891020,000000,3.53648,3.5521,3.49426,3.52599,1552020.4485988,0
+DOV.US,D,19891023,000000,3.53648,3.56267,3.49426,3.49426,969354.97059049,0
+DOV.US,D,19891024,000000,3.49426,3.56267,3.45708,3.53648,1773738.3779926,0
+DOV.US,D,19891025,000000,3.52599,3.5521,3.52599,3.53648,533482.59681288,0
+DOV.US,D,19891026,000000,3.52599,3.53648,3.46766,3.46766,575099.97013535,0
+DOV.US,D,19891027,000000,3.45708,3.48308,3.43038,3.45708,596291.48363215,0
+DOV.US,D,19891030,000000,3.45708,3.49426,3.45708,3.46766,483540.13053546,0
+DOV.US,D,19891031,000000,3.48308,3.49426,3.46766,3.48308,455540.67138445,0
+DOV.US,D,19891101,000000,3.49426,3.52599,3.46766,3.49426,498670.13485,0
+DOV.US,D,19891102,000000,3.49426,3.49426,3.46766,3.48308,243659.92508869,0
+DOV.US,D,19891103,000000,3.46766,3.48308,3.46766,3.46766,568287.97875501,0
+DOV.US,D,19891106,000000,3.46766,3.48308,3.44126,3.44126,275445.17247081,0
+DOV.US,D,19891107,000000,3.45708,3.48308,3.43038,3.48308,395765.06773514,0
+DOV.US,D,19891108,000000,3.45708,3.5521,3.45708,3.53648,546343.96019706,0
+DOV.US,D,19891109,000000,3.50987,3.52599,3.48308,3.50987,323120.00924939,0
+DOV.US,D,19891110,000000,3.48308,3.5521,3.48308,3.49426,381381.49989256,0
+DOV.US,D,19891113,000000,3.46766,3.5521,3.46766,3.52599,516081.92870488,0
+DOV.US,D,19891114,000000,3.52599,3.53648,3.43038,3.45708,475216.04901204,0
+DOV.US,D,19891115,000000,3.44126,3.44126,3.37758,3.38846,2263332.9376896,0
+DOV.US,D,19891116,000000,3.38846,3.45708,3.36206,3.45708,1740441.0404675,0
+DOV.US,D,19891117,000000,3.43038,3.45708,3.41476,3.41476,1222849.0444826,0
+DOV.US,D,19891120,000000,3.41476,3.41476,3.33567,3.37758,952702.76181752,0
+DOV.US,D,19891121,000000,3.38846,3.41476,3.37758,3.38846,827841.5389663,0
+DOV.US,D,19891122,000000,3.40429,3.44126,3.38846,3.43038,513052.69126106,0
+DOV.US,D,19891124,000000,3.41476,3.49426,3.41476,3.44126,292853.93203107,0
+DOV.US,D,19891127,000000,3.44126,3.44126,3.38846,3.41476,1054102.81881,0
+DOV.US,D,19891128,000000,3.41476,3.46766,3.38846,3.46766,629584.77543121,0
+DOV.US,D,19891129,000000,3.46766,3.46766,3.43038,3.44126,650774.26606493,0
+DOV.US,D,19891130,000000,3.46766,3.53648,3.46766,3.50987,706016.63357962,0
+DOV.US,D,19891201,000000,3.50987,3.60499,3.50987,3.60499,544834.90434858,0
+DOV.US,D,19891204,000000,3.58413,3.59451,3.56821,3.56821,329167.35839015,0
+DOV.US,D,19891205,000000,3.58413,3.64741,3.58413,3.62101,1310620.0615568,0
+DOV.US,D,19891206,000000,3.61023,3.73184,3.61023,3.66312,658344.83109564,0
+DOV.US,D,19891207,000000,3.64741,3.70564,3.63683,3.66312,421489.81736656,0
+DOV.US,D,19891208,000000,3.67391,3.70564,3.62101,3.66312,1055616.9318162,0
+DOV.US,D,19891211,000000,3.64741,3.67391,3.62101,3.64741,492615.7056885,0
+DOV.US,D,19891212,000000,3.64741,3.67391,3.62101,3.67391,1166098.632551,0
+DOV.US,D,19891213,000000,3.67391,3.70564,3.64741,3.68943,431328.01189612,0
+DOV.US,D,19891214,000000,3.66312,3.75814,3.66312,3.73184,642453.21883611,0
+DOV.US,D,19891215,000000,3.75814,3.76911,3.71602,3.76911,793794.73067453,0
+DOV.US,D,19891218,000000,3.81123,3.82142,3.71602,3.73184,540288.51960402,0
+DOV.US,D,19891219,000000,3.70564,3.71602,3.67391,3.67391,799092.60904873,0
+DOV.US,D,19891220,000000,3.67391,3.67391,3.58413,3.61023,503965.99036113,0
+DOV.US,D,19891221,000000,3.59451,3.61023,3.58413,3.61023,983727.4126862,0
+DOV.US,D,19891222,000000,3.61023,3.66312,3.59451,3.66312,229285.46012991,0
+DOV.US,D,19891226,000000,3.62101,3.67391,3.62101,3.66312,194477.04389317,0
+DOV.US,D,19891227,000000,3.67391,3.67391,3.64741,3.67391,533482.59681288,0
+DOV.US,D,19891228,000000,3.70564,3.81123,3.70564,3.81123,444944.91463606,0
+DOV.US,D,19891229,000000,3.83744,3.89033,3.83744,3.86412,304193.09095684,0
+DOV.US,D,19900102,000000,3.86412,3.90624,3.82142,3.90624,716609.35603341,0
+DOV.US,D,19900103,000000,3.90624,3.90624,3.83744,3.83744,691632.05430549,0
+DOV.US,D,19900104,000000,3.83744,3.86412,3.83744,3.8483,664392.1802364,0
+DOV.US,D,19900105,000000,3.82142,3.8483,3.82142,3.83744,529701.86573942,0
+DOV.US,D,19900108,000000,3.81123,3.86412,3.81123,3.86412,484299.71561736,0
+DOV.US,D,19900109,000000,3.8483,3.86412,3.82142,3.82142,559967.94295773,0
+DOV.US,D,19900110,000000,3.79531,3.89033,3.79531,3.89033,680284.80392746,0
+DOV.US,D,19900111,000000,3.86412,3.87985,3.83744,3.86412,727955.59497991,0
+DOV.US,D,19900112,000000,3.81123,3.81123,3.71602,3.73184,326142.16667247,0
+DOV.US,D,19900115,000000,3.73184,3.73184,3.64741,3.64741,590237.05447065,0
+DOV.US,D,19900116,000000,3.62101,3.64741,3.59451,3.64741,862658.0466553,0
+DOV.US,D,19900117,000000,3.62101,3.63683,3.58413,3.62101,362466.71877841,0
+DOV.US,D,19900118,000000,3.59451,3.68943,3.58413,3.66312,593264.2690514,0
+DOV.US,D,19900119,000000,3.64741,3.68943,3.59451,3.59451,506241.71131225,0
+DOV.US,D,19900122,000000,3.61023,3.63683,3.48862,3.53123,648504.61370302,0
+DOV.US,D,19900123,000000,3.54142,3.55763,3.46203,3.53123,855086.47019305,0
+DOV.US,D,19900124,000000,3.53123,3.63683,3.43632,3.61023,500939.78721192,0
+DOV.US,D,19900125,000000,3.59451,3.62101,3.51501,3.54142,509264.88016687,0
+DOV.US,D,19900126,000000,3.51501,3.64741,3.51501,3.64741,644714.77974575,0
+DOV.US,D,19900129,000000,3.63683,3.70564,3.54142,3.64741,882327.35569368,0
+DOV.US,D,19900130,000000,3.63683,3.70564,3.62101,3.66312,484299.71561736,0
+DOV.US,D,19900131,000000,3.68943,3.82142,3.68943,3.82142,661361.93136105,0
+DOV.US,D,19900201,000000,3.79531,3.81123,3.74272,3.78474,225506.75191952,0
+DOV.US,D,19900202,000000,3.81123,3.90624,3.81123,3.86412,1838058.3435234,0
+DOV.US,D,19900205,000000,3.83744,3.86412,3.82142,3.83744,883084.91791252,0
+DOV.US,D,19900206,000000,3.83744,3.86412,3.83744,3.8483,917896.36844385,0
+DOV.US,D,19900207,000000,3.82142,3.89033,3.79531,3.87985,788493.81800574,0
+DOV.US,D,19900208,000000,3.86412,3.87985,3.79531,3.83744,449487.25365449,0
+DOV.US,D,19900209,000000,3.82142,3.94342,3.81123,3.90624,773360.77939658,0
+DOV.US,D,19900212,000000,3.89033,3.93293,3.87985,3.91702,532725.03459404,0
+DOV.US,D,19900213,000000,3.90624,4.03863,3.90624,3.99611,2965561.7601751,0
+DOV.US,D,19900214,000000,3.99611,3.99611,3.95884,3.95884,1425650.1698992,0
+DOV.US,D,19900215,000000,3.96982,3.96982,3.94342,3.95884,648504.61370302,0
+DOV.US,D,19900216,000000,3.96982,3.99611,3.91702,3.93293,947408.92916946,0
+DOV.US,D,19900220,000000,3.89033,3.91702,3.8483,3.91702,625801.01006315,0
+DOV.US,D,19900221,000000,3.87985,3.91702,3.86412,3.91702,561482.05596388,0
+DOV.US,D,19900222,000000,3.92226,4.03329,3.92226,3.93797,662880.09009333,0
+DOV.US,D,19900223,000000,3.93797,3.96458,3.89586,3.91158,542564.24055513,0
+DOV.US,D,19900226,000000,3.88519,3.96458,3.88519,3.94866,1006422.9248738,0
+DOV.US,D,19900227,000000,3.96458,4.04407,3.96458,4.03329,677261.63507285,0
+DOV.US,D,19900228,000000,4.00689,4.05949,4.00689,4.01758,1105554.3409359,0
+DOV.US,D,19900301,000000,4.01758,4.03329,3.97496,4.00689,924705.32552959,0
+DOV.US,D,19900302,000000,3.99097,3.99097,3.97496,3.99097,497161.07900153,0
+DOV.US,D,19900305,000000,3.99097,4.00689,3.93797,3.93797,603860.02579979,0
+DOV.US,D,19900306,000000,3.94866,3.97496,3.92226,3.97496,516835.44519758,0
+DOV.US,D,19900307,000000,3.94866,3.97496,3.93797,3.93797,842221.06108274,0
+DOV.US,D,19900308,000000,3.92226,3.99097,3.91158,3.99097,606122.59814097,0
+DOV.US,D,19900309,000000,3.96458,4.00689,3.94866,3.94866,392736.84172286,0
+DOV.US,D,19900312,000000,3.92226,3.96458,3.92226,3.93797,486559.25366393,0
+DOV.US,D,19900313,000000,3.93797,3.99097,3.93797,3.96458,1470297.792097,0
+DOV.US,D,19900314,000000,3.93797,3.96458,3.93797,3.96458,1073017.5999241,0
+DOV.US,D,19900315,000000,3.96458,3.99097,3.94866,3.97496,1590613.6416352,0
+DOV.US,D,19900316,000000,3.97496,4.04407,3.97496,3.99097,2883079.5185913,0
+DOV.US,D,19900319,000000,3.96458,4.2339,3.96458,4.1813,3116142.6755001,0
+DOV.US,D,19900320,000000,4.1813,4.3134,4.16549,4.16549,1439273.1412284,0
+DOV.US,D,19900321,000000,4.16549,4.16549,4.11269,4.13878,922435.67316768,0
+DOV.US,D,19900322,000000,4.1283,4.1813,4.11269,4.1283,1489211.5617796,0
+DOV.US,D,19900323,000000,4.13878,4.19148,4.1283,4.16549,547102.53384742,0
+DOV.US,D,19900326,000000,4.19148,4.21819,4.16549,4.1813,480507.85879703,0
+DOV.US,D,19900327,000000,4.1813,4.24458,4.16549,4.24458,477482.66707935,0
+DOV.US,D,19900328,000000,4.21819,4.2339,4.15491,4.16549,631098.88843735,0
+DOV.US,D,19900329,000000,4.15491,4.1813,4.13878,4.16549,404085.10353242,0
+DOV.US,D,19900330,000000,4.15491,4.1813,4.11269,4.13878,1178956.9616405,0
+DOV.US,D,19900402,000000,4.11269,4.11269,4.08609,4.11269,451761.96317407,0
+DOV.US,D,19900403,000000,4.1283,4.1813,4.1283,4.15491,1587585.415623,0
+DOV.US,D,19900404,000000,4.15491,4.15491,4.11269,4.11269,402566.94480015,0
+DOV.US,D,19900405,000000,4.09667,4.15491,4.09667,4.11269,700717.74377389,0
+DOV.US,D,19900406,000000,4.08609,4.09667,3.99097,4.01758,1126746.8658642,0
+DOV.US,D,19900409,000000,4.00689,4.04407,4.00689,4.04407,653806.53780335,0
+DOV.US,D,19900410,000000,4.03329,4.04407,4.03329,4.04407,278469.35275695,0
+DOV.US,D,19900411,000000,4.04407,4.09667,4.03329,4.09667,1019290.3568472,0
+DOV.US,D,19900412,000000,4.09667,4.1813,4.09667,4.16549,2301163.5113494,0
+DOV.US,D,19900416,000000,4.19148,4.2075,4.11269,4.11269,457052.76152753,0
+DOV.US,D,19900417,000000,4.09667,4.15491,4.09667,4.15491,531972.52953287,0
+DOV.US,D,19900418,000000,4.16549,4.16549,4.05949,4.09667,1028373.012021,0
+DOV.US,D,19900419,000000,4.07007,4.11269,4.05949,4.07007,552404.45794776,0
+DOV.US,D,19900420,000000,4.04407,4.07007,3.96458,3.96458,468410.1262209,0
+DOV.US,D,19900423,000000,3.94866,3.96458,3.92226,3.93797,471432.28364398,0
+DOV.US,D,19900424,000000,3.96458,4.03329,3.96458,4.03329,422245.35672233,0
+DOV.US,D,19900425,000000,4.03329,4.04407,4.01758,4.03329,474462.53251934,0
+DOV.US,D,19900426,000000,4.00689,4.04407,3.99097,4.04407,753691.47035819,0
+DOV.US,D,19900427,000000,4.03329,4.04407,4.00689,4.04407,933785.95784031,0
+DOV.US,D,19900430,000000,4.03329,4.05949,4.01758,4.05949,367770.66574182,0
+DOV.US,D,19900501,000000,4.05949,4.07007,4.04407,4.07007,1058642.1235339,0
+DOV.US,D,19900502,000000,4.07007,4.08609,4.05949,4.07007,706771.16150385,0
+DOV.US,D,19900503,000000,4.04407,4.07007,4.04407,4.05949,909568.24119431,0
+DOV.US,D,19900504,000000,4.05949,4.08609,4.04407,4.05949,247446.72475134,0
+DOV.US,D,19900507,000000,4.07007,4.1283,4.07007,4.1283,1530077.4414725,0
+DOV.US,D,19900508,000000,4.1283,4.19148,4.11269,4.19148,970867.06073357,0
+DOV.US,D,19900509,000000,4.21819,4.30282,4.2075,4.287,672722.33034902,0
+DOV.US,D,19900510,000000,4.2603,4.33959,4.2603,4.30282,1497537.6661661,0
+DOV.US,D,19900511,000000,4.3134,4.4085,4.30282,4.4085,716609.35603341,0
+DOV.US,D,19900514,000000,4.38211,4.45082,4.36629,4.39763,663640.68660678,0
+DOV.US,D,19900515,000000,4.36629,4.36629,4.287,4.33959,703747.99264924,0
+DOV.US,D,19900516,000000,4.33959,4.33959,4.287,4.32921,642453.21883611,0
+DOV.US,D,19900517,000000,4.33959,4.36629,4.3134,4.3134,936052.57590762,0
+DOV.US,D,19900518,000000,4.3134,4.32921,4.27621,4.3134,499423.65134271,0
+DOV.US,D,19900521,000000,4.3134,4.4085,4.30282,4.38211,938327.2854272,0
+DOV.US,D,19900522,000000,4.40317,4.44054,4.37706,4.40317,504729.62116918,0
+DOV.US,D,19900523,000000,4.38735,4.40317,4.34513,4.36086,379866.37545488,0
+DOV.US,D,19900524,000000,4.36086,4.37706,4.33425,4.36086,375333.13932026,0
+DOV.US,D,19900525,000000,4.34513,4.38735,4.33425,4.34513,560724.49374504,0
+DOV.US,D,19900529,000000,4.33425,4.42937,4.33425,4.42937,1987884.7309243,0
+DOV.US,D,19900530,000000,4.45616,4.46653,4.42937,4.46653,1091183.9217033,0
+DOV.US,D,19900531,000000,4.44054,4.45616,4.38735,4.38735,531213.9558825,0
+DOV.US,D,19900601,000000,4.41383,4.44054,4.33425,4.34513,1207711.9601473,0
+DOV.US,D,19900604,000000,4.33425,4.40317,4.29234,4.36086,1548233.6489362,0
+DOV.US,D,19900605,000000,4.36086,4.37706,4.34513,4.37706,951189.66024292,0
+DOV.US,D,19900606,000000,4.37706,4.37706,4.36086,4.36086,244418.49873906,0
+DOV.US,D,19900607,000000,4.37706,4.38735,4.34513,4.34513,305713.27255218,0
+DOV.US,D,19900608,000000,4.37706,4.38735,4.31863,4.37706,253498.11961825,0
+DOV.US,D,19900611,000000,4.36086,4.40317,4.36086,4.38735,164958.41457836,0
+DOV.US,D,19900612,000000,4.41383,4.41383,4.36086,4.37706,527430.19051445,0
+DOV.US,D,19900613,000000,4.40317,4.40317,4.30836,4.31863,467651.55257053,0
+DOV.US,D,19900614,000000,4.33425,4.33425,4.30836,4.33425,444944.91463606,0
+DOV.US,D,19900615,000000,4.28175,4.29234,4.23954,4.26584,913350.99513082,0
+DOV.US,D,19900618,000000,4.29234,4.30836,4.22382,4.25546,397273.11215208,0
+DOV.US,D,19900619,000000,4.28175,4.31863,4.28175,4.30836,839949.38585777,0
+DOV.US,D,19900620,000000,4.31863,4.31863,4.29234,4.30836,287556.05365688,0
+DOV.US,D,19900621,000000,4.29234,4.33425,4.29234,4.33425,315548.43278714,0
+DOV.US,D,19900622,000000,4.33425,4.36086,4.29234,4.30836,957999.62876019,0
+DOV.US,D,19900625,000000,4.33425,4.33425,4.23954,4.23954,264088.81920897,0
+DOV.US,D,19900626,000000,4.26584,4.30836,4.22382,4.22382,178584.42020211,0
+DOV.US,D,19900627,000000,4.21304,4.25546,4.19702,4.25546,434354.21504533,0
+DOV.US,D,19900628,000000,4.26584,4.26584,4.18654,4.21304,566776.90004347,0
+DOV.US,D,19900629,000000,4.22382,4.23954,4.21304,4.22382,427538.17793886,0
+DOV.US,D,19900702,000000,4.23954,4.23954,4.19702,4.22382,99883.921123314,0
+DOV.US,D,19900703,000000,4.22382,4.22382,4.18654,4.21304,266366.56302316,0
+DOV.US,D,19900705,000000,4.18654,4.18654,4.10171,4.11793,635641.22745577,0
+DOV.US,D,19900706,000000,4.11793,4.22382,4.11793,4.19702,647743.00575804,0
+DOV.US,D,19900709,000000,4.19702,4.22382,4.18654,4.19702,583428.0973849,0
+DOV.US,D,19900710,000000,4.18654,4.19702,4.16005,4.17063,416191.93899236,0
+DOV.US,D,19900711,000000,4.18654,4.19702,4.16005,4.19702,963295.48427132,0
+DOV.US,D,19900712,000000,4.22382,4.22382,4.19702,4.22382,666662.84402985,0
+DOV.US,D,19900713,000000,4.21304,4.23954,4.18654,4.19702,1611799.0865428,0
+DOV.US,D,19900716,000000,4.19702,4.23954,4.18654,4.21304,1566394.9135576,0
+DOV.US,D,19900717,000000,4.25546,4.26584,4.22382,4.25546,1441539.7592956,0
+DOV.US,D,19900718,000000,4.22382,4.26584,4.21304,4.26584,746119.89389595,0
+DOV.US,D,19900719,000000,4.25546,4.26584,4.21304,4.22382,311005.08233718,0
+DOV.US,D,19900720,000000,4.22382,4.22382,4.16005,4.16005,1057133.0676854,0
+DOV.US,D,19900723,000000,4.1283,4.1283,4.06503,4.07532,1098742.3495556,0
+DOV.US,D,19900724,000000,4.09133,4.10171,4.07532,4.07532,668936.5421179,0
+DOV.US,D,19900725,000000,4.09133,4.09133,4.03863,4.07532,1320462.3018125,0
+DOV.US,D,19900726,000000,4.09133,4.10171,4.07532,4.09133,400302.3495959,0
+DOV.US,D,19900727,000000,4.09133,4.09133,3.9803,4.00689,750658.18718824,0
+DOV.US,D,19900730,000000,4.00689,4.02282,3.99611,4.02282,792279.60623685,0
+DOV.US,D,19900731,000000,4.03863,4.06503,4.00689,4.02282,459326.45961558,0
+DOV.US,D,19900801,000000,3.99611,3.99611,3.9272,3.9272,933785.95784031,0
+DOV.US,D,19900802,000000,3.91158,3.96982,3.91158,3.94342,1750279.234997,0
+DOV.US,D,19900803,000000,3.9272,3.9272,3.71068,3.85858,1671575.7016236,0
+DOV.US,D,19900806,000000,3.80608,3.82142,3.73728,3.77979,616717.34345782,0
+DOV.US,D,19900807,000000,3.80608,3.8483,3.69477,3.69477,743098.7479044,0
+DOV.US,D,19900808,000000,3.69477,3.83249,3.69477,3.83249,994326.2037292,0
+DOV.US,D,19900809,000000,3.83249,3.8483,3.80608,3.8483,352628.52424886,0
+DOV.US,D,19900810,000000,3.8483,3.94342,3.8483,3.88519,1105554.3409359,0
+DOV.US,D,19900813,000000,3.87471,3.88519,3.85858,3.85858,700717.74377389,0
+DOV.US,D,19900814,000000,3.87471,3.87471,3.77979,3.85858,419215.10784697,0
+DOV.US,D,19900815,000000,3.87471,3.87471,3.80608,3.83249,927730.51724728,0
+DOV.US,D,19900816,000000,3.82142,3.82142,3.73728,3.73728,931511.24832073,0
+DOV.US,D,19900817,000000,3.7531,3.7531,3.65768,3.68449,456298.23360329,0
+DOV.US,D,19900820,000000,3.68449,3.71068,3.65768,3.68449,236850.96800295,0
+DOV.US,D,19900821,000000,3.64177,3.69477,3.58917,3.69477,2354133.1922076,0
+DOV.US,D,19900822,000000,3.70564,3.70564,3.56821,3.61023,865680.20407838,0
+DOV.US,D,19900823,000000,3.56821,3.58413,3.48862,3.48862,616717.34345782,0
+DOV.US,D,19900824,000000,3.51501,3.56821,3.4991,3.55763,435868.32805148,0
+DOV.US,D,19900827,000000,3.59451,3.67925,3.59451,3.66312,167984.61772757,0
+DOV.US,D,19900828,000000,3.66312,3.67925,3.62625,3.62625,236850.96800295,0
+DOV.US,D,19900829,000000,3.62625,3.63683,3.59451,3.59451,547102.53384742,0
+DOV.US,D,19900830,000000,3.61023,3.61023,3.54142,3.54142,1261442.2375189,0
+DOV.US,D,19900831,000000,3.51501,3.55763,3.48862,3.52599,597803.57377522,0
+DOV.US,D,19900904,000000,3.52599,3.52599,3.46203,3.51501,924705.32552959,0
+DOV.US,D,19900905,000000,3.51501,3.51501,3.46203,3.48862,675742.46490903,0
+DOV.US,D,19900906,000000,3.48862,3.48862,3.4463,3.48862,783959.57043957,0
+DOV.US,D,19900907,000000,3.46203,3.61023,3.46203,3.54142,852816.81783114,0
+DOV.US,D,19900910,000000,3.54142,3.55763,3.4991,3.4991,407109.28381858,0
+DOV.US,D,19900911,000000,3.52599,3.55763,3.48862,3.4991,273932.0708962,0
+DOV.US,D,19900912,000000,3.52599,3.52599,3.51501,3.51501,1129770.0347189,0
+DOV.US,D,19900913,000000,3.51501,3.51501,3.4729,3.51501,1085123.4239526,0
+DOV.US,D,19900914,000000,3.51501,3.51501,3.4991,3.4991,139240.74496768,0
+DOV.US,D,19900917,000000,3.51501,3.55763,3.51501,3.54142,283010.68034385,0
+DOV.US,D,19900918,000000,3.56821,3.58413,3.51501,3.56821,464625.34942131,0
+DOV.US,D,19900919,000000,3.58413,3.58413,3.52599,3.55763,544076.33069821,0
+DOV.US,D,19900920,000000,3.52599,3.54142,3.46203,3.46203,769579.03689159,0
+DOV.US,D,19900921,000000,3.46203,3.48862,3.43038,3.46203,831622.27003975,0
+DOV.US,D,19900924,000000,3.43038,3.43038,3.37758,3.37758,320846.31116134,0
+DOV.US,D,19900925,000000,3.37758,3.40429,3.30887,3.33567,754447.00971397,0
+DOV.US,D,19900926,000000,3.33567,3.33567,3.25627,3.25627,622020.27898969,0
+DOV.US,D,19900927,000000,3.24065,3.25627,3.10837,3.16127,1868327.4550364,0
+DOV.US,D,19900928,000000,3.16127,3.37758,3.07644,3.37758,916385.28973231,0
+DOV.US,D,19901001,000000,3.35149,3.4463,3.30887,3.37758,1084367.8845968,0
+DOV.US,D,19901002,000000,3.40429,3.46203,3.40429,3.43038,1329545.9684178,0
+DOV.US,D,19901003,000000,3.4463,3.4463,3.37758,3.37758,1220582.4264153,0
+DOV.US,D,19901004,000000,3.37758,3.37758,3.21387,3.28247,5111596.9600235,0
+DOV.US,D,19901005,000000,3.24065,3.24065,3.18737,3.22977,1020807.504148,0
+DOV.US,D,19901008,000000,3.24065,3.25627,3.18737,3.21387,408626.43111932,0
+DOV.US,D,19901009,000000,3.21387,3.21387,3.16127,3.16127,881569.79347484,0
+DOV.US,D,19901010,000000,3.16127,3.16127,2.99734,3.09245,2130903.1726708,0
+DOV.US,D,19901011,000000,3.10837,3.10837,3.02344,3.05013,1096475.7314883,0
+DOV.US,D,19901012,000000,3.07644,3.18737,3.05013,3.11866,1179723.6267432,0
+DOV.US,D,19901015,000000,3.27161,3.37758,3.21387,3.37758,949675.54723677,0
+DOV.US,D,19901016,000000,3.37758,3.37758,3.27161,3.27161,1039726.3309882,0
+DOV.US,D,19901017,000000,3.27161,3.32479,3.27161,3.27161,343546.8805066,0
+DOV.US,D,19901018,000000,3.28247,3.29849,3.21387,3.29849,880820.32270827,0
+DOV.US,D,19901019,000000,3.32479,3.37758,3.32479,3.3672,769579.03689159,0
+DOV.US,D,19901022,000000,3.37758,3.40429,3.33567,3.40429,1076803.3881553,0
+DOV.US,D,19901023,000000,3.37758,3.48862,3.37758,3.46203,917896.36844385,0
+DOV.US,D,19901024,000000,3.43038,3.4463,3.40429,3.43038,904271.37425164,0
+DOV.US,D,19901025,000000,3.43038,3.4463,3.40429,3.42,279225.90354426,0
+DOV.US,D,19901026,000000,3.40429,3.43038,3.35149,3.35149,519863.67120987,0
+DOV.US,D,19901029,000000,3.37758,3.39331,3.32479,3.32479,500187.28215075,0
+DOV.US,D,19901030,000000,3.32479,3.32479,3.29849,3.29849,577370.6339288,0
+DOV.US,D,19901031,000000,3.27161,3.28247,3.25627,3.25627,680284.80392746,0
+DOV.US,D,19901101,000000,3.25627,3.39331,3.25627,3.37758,650774.26606493,0
+DOV.US,D,19901102,000000,3.39331,3.46203,3.37758,3.46203,1178956.9616405,0
+DOV.US,D,19901105,000000,3.4729,3.62625,3.4729,3.62625,278469.35275695,0
+DOV.US,D,19901106,000000,3.62625,3.65274,3.59451,3.59451,540288.51960402,0
+DOV.US,D,19901107,000000,3.56821,3.56821,3.54142,3.54142,360950.5829092,0
+DOV.US,D,19901108,000000,3.51501,3.62625,3.51501,3.61023,456298.23360329,0
+DOV.US,D,19901109,000000,3.59451,3.72136,3.59451,3.72136,270148.30552815,0
+DOV.US,D,19901112,000000,3.74776,3.75814,3.70564,3.73184,494137.91014692,0
+DOV.US,D,19901113,000000,3.75814,3.77416,3.72136,3.72136,1235708.3850037,0
+DOV.US,D,19901114,000000,3.70564,3.72136,3.67925,3.68943,675742.46490903,0
+DOV.US,D,19901115,000000,3.66312,3.67925,3.62625,3.65274,659099.35901987,0
+DOV.US,D,19901116,000000,3.65274,3.66312,3.62625,3.65274,639420.9470977,0
+DOV.US,D,19901119,000000,3.66312,3.74776,3.66312,3.74776,515322.34362298,0
+DOV.US,D,19901120,000000,3.73184,3.75814,3.67925,3.68943,725688.9769126,0
+DOV.US,D,19901121,000000,3.70564,3.74776,3.68943,3.74776,309494.00362563,0
+DOV.US,D,19901123,000000,3.74776,3.75814,3.68943,3.68943,196745.68482355,0
+DOV.US,D,19901126,000000,3.66312,3.67925,3.63683,3.67925,501696.33799922,0
+DOV.US,D,19901127,000000,3.65274,3.67925,3.65274,3.67925,749904.67069554,0
+DOV.US,D,19901128,000000,3.70564,3.73184,3.66312,3.70564,956483.49289097,0
+DOV.US,D,19901129,000000,3.70564,3.78474,3.70564,3.73184,594773.32489986,0
+DOV.US,D,19901130,000000,3.72136,3.92226,3.72136,3.91158,548617.6582851,0
+DOV.US,D,19901203,000000,3.92226,3.93797,3.88519,3.88519,976920.47846353,0
+DOV.US,D,19901204,000000,3.89033,3.90624,3.86412,3.89033,416191.93899236,0
+DOV.US,D,19901205,000000,3.87471,4.05435,3.87471,4.05435,380625.96053679,0
+DOV.US,D,19901206,000000,4.08104,4.12307,4.02786,4.02786,473702.94743743,0
+DOV.US,D,19901207,000000,4.02786,4.04407,4.01204,4.01204,172533.0253352,0
+DOV.US,D,19901210,000000,4.02786,4.05435,3.97496,4.05435,1237226.543736,0
+DOV.US,D,19901211,000000,4.05435,4.05435,4.02786,4.02786,296632.64024146,0
+DOV.US,D,19901212,000000,4.07007,4.08104,4.05435,4.07007,1312897.8053709,0
+DOV.US,D,19901213,000000,4.09667,4.09667,4.04407,4.05435,743098.7479044,0
+DOV.US,D,19901214,000000,4.04407,4.04407,3.98553,4.00145,133183.28151158,0
+DOV.US,D,19901217,000000,3.97496,4.02786,3.97496,4.02786,257277.83926016,0
+DOV.US,D,19901218,000000,4.02786,4.05435,3.98553,4.05435,274686.59882044,0
+DOV.US,D,19901219,000000,4.05435,4.19148,4.00145,4.17606,976920.47846353,0
+DOV.US,D,19901220,000000,4.13878,4.19148,4.12307,4.19148,852061.27847537,0
+DOV.US,D,19901221,000000,4.21819,4.21819,4.16549,4.21819,755957.07699398,0
+DOV.US,D,19901224,000000,4.2075,4.24458,4.2075,4.2339,159666.60479337,0
+DOV.US,D,19901226,000000,4.2339,4.3134,4.2339,4.30282,121077.45748317,0
+DOV.US,D,19901227,000000,4.287,4.34513,4.287,4.3134,290580.23394303,0
+DOV.US,D,19901228,000000,4.3134,4.35581,4.3134,4.34513,267119.06808432,0
+DOV.US,D,19901231,000000,4.37153,4.37153,4.3134,4.35581,417708.07486157,0
+DOV.US,D,19910102,000000,4.34513,4.38211,4.3134,4.35581,1816865.8185952,0
+DOV.US,D,19910103,000000,4.32921,4.32921,4.19148,4.19148,2252733.1352151,0
+DOV.US,D,19910104,000000,4.17606,4.21819,4.17606,4.19148,1319704.7395937,0
+DOV.US,D,19910107,000000,4.16549,4.17606,4.12307,4.16549,2398780.8144054,0
+DOV.US,D,19910108,000000,4.12307,4.14947,4.07007,4.07007,970867.06073357,0
+DOV.US,D,19910109,000000,4.09667,4.14947,4.07007,4.07007,839949.38585777,0
+DOV.US,D,19910110,000000,4.07007,4.11269,4.01204,4.11269,565261.77560579,0
+DOV.US,D,19910111,000000,4.11269,4.11269,4.08104,4.11269,579640.28629071,0
+DOV.US,D,19910114,000000,4.07007,4.16549,4.07007,4.16549,525912.03178217,0
+DOV.US,D,19910115,000000,4.13878,4.17606,4.12307,4.17606,439647.03626186,0
+DOV.US,D,19910116,000000,4.16549,4.27621,4.16549,4.2603,389710.63857364,0
+DOV.US,D,19910117,000000,4.3134,4.35581,4.24458,4.24458,1275819.7367723,0
+DOV.US,D,19910118,000000,4.2603,4.27621,4.21819,4.27621,733258.53051178,0
+DOV.US,D,19910121,000000,4.24458,4.2603,4.21819,4.2603,370032.22665145,0
+DOV.US,D,19910122,000000,4.24458,4.24458,4.19148,4.2075,1194848.5739001,0
+DOV.US,D,19910123,000000,4.17606,4.27621,4.17606,4.21819,944379.69172564,0
+DOV.US,D,19910124,000000,4.24458,4.27621,4.21819,4.2339,584185.65960374,0
+DOV.US,D,19910125,000000,4.24458,4.35581,4.24458,4.27621,867194.31708452,0
+DOV.US,D,19910128,000000,4.2339,4.27621,4.2339,4.2603,478243.26359279,0
+DOV.US,D,19910129,000000,4.24458,4.2603,4.2339,4.24458,962536.91062095,0
+DOV.US,D,19910130,000000,4.2603,4.2603,4.2075,4.21819,888380.77342365,0
+DOV.US,D,19910131,000000,4.21819,4.32921,4.21819,4.32921,1427164.2829053,0
+DOV.US,D,19910201,000000,4.35581,4.54593,4.27621,4.45082,1461968.6534159,0
+DOV.US,D,19910204,000000,4.46653,4.49314,4.42442,4.44054,1355274.7637753,0
+DOV.US,D,19910205,000000,4.45082,4.45082,4.32921,4.37153,2199768.5115146,0
+DOV.US,D,19910206,000000,4.37153,4.39763,4.34513,4.35581,1509641.4673314,0
+DOV.US,D,19910207,000000,4.35581,4.39763,4.32921,4.38211,2149073.540176,0
+DOV.US,D,19910208,000000,4.37153,4.45082,4.37153,4.45082,1446076.0297249,0
+DOV.US,D,19910211,000000,4.51973,4.63057,4.49314,4.60397,1707903.2880242,0
+DOV.US,D,19910212,000000,4.58825,4.64629,4.58825,4.60397,1803249.9272867,0
+DOV.US,D,19910213,000000,4.61474,4.61474,4.57757,4.61474,1030640.6415198,0
+DOV.US,D,19910214,000000,4.60397,4.61474,4.46653,4.53515,822549.7291813,0
+DOV.US,D,19910215,000000,4.53515,4.60397,4.53515,4.60397,1001888.6773076,0
+DOV.US,D,19910219,000000,4.60397,4.60397,4.50886,4.58825,1044268.6700066,0
+DOV.US,D,19910220,000000,4.56185,4.56185,4.50886,4.54593,413921.27519892,0
+DOV.US,D,19910221,000000,4.54593,4.54593,4.49314,4.53515,337492.4513451,0
+DOV.US,D,19910222,000000,4.51973,4.54593,4.41383,4.44054,468410.1262209,0
+DOV.US,D,19910225,000000,4.4613,4.4876,4.35056,4.40317,1018537.851786,0
+DOV.US,D,19910226,000000,4.39268,4.41937,4.32407,4.40317,312522.22963792,0
+DOV.US,D,19910227,000000,4.43471,4.5138,4.43471,4.50391,530454.3708006,0
+DOV.US,D,19910228,000000,4.53011,4.54593,4.4876,4.53011,375333.13932026,0
+DOV.US,D,19910301,000000,4.53011,4.61474,4.4876,4.59873,740818.98122715,0
+DOV.US,D,19910304,000000,4.58291,4.61474,4.54593,4.5566,211126.21837154,0
+DOV.US,D,19910305,000000,4.5566,4.62542,4.5566,4.62542,841466.53315851,0
+DOV.US,D,19910306,000000,4.62542,4.65192,4.58291,4.62542,1922050.6523872,0
+DOV.US,D,19910307,000000,4.62542,4.64095,4.61474,4.62542,754447.00971397,0
+DOV.US,D,19910308,000000,4.64095,4.65192,4.54593,4.59873,1016267.1879926,0
+DOV.US,D,19910311,000000,4.62542,4.65192,4.61474,4.62542,136957.94399583,0
+DOV.US,D,19910312,000000,4.59873,4.65192,4.5566,4.5566,467651.55257053,0
+DOV.US,D,19910313,000000,4.57263,4.59873,4.5566,4.59873,209608.05963926,0
+DOV.US,D,19910314,000000,4.59873,4.62542,4.5566,4.57263,420734.27801079,0
+DOV.US,D,19910315,000000,4.57263,4.57263,4.35056,4.50391,1073017.5999241,0
+DOV.US,D,19910318,000000,4.47711,4.47711,4.40317,4.40317,354902.22233691,0
+DOV.US,D,19910319,000000,4.39268,4.44548,4.36629,4.44548,276200.71182658,0
+DOV.US,D,19910320,000000,4.43471,4.50391,4.43471,4.4876,342791.34115084,0
+DOV.US,D,19910321,000000,4.47711,4.50391,4.40317,4.40317,253498.11961825,0
+DOV.US,D,19910322,000000,4.37706,4.39268,4.35056,4.39268,1257657.4607194,0
+DOV.US,D,19910325,000000,4.36629,4.47711,4.36629,4.44548,328414.85332898,0
+DOV.US,D,19910326,000000,4.41937,4.44548,4.37706,4.44548,628829.23607543,0
+DOV.US,D,19910327,000000,4.4613,4.5138,4.41937,4.41937,215661.47736923,0
+DOV.US,D,19910328,000000,4.44548,4.5138,4.40317,4.5138,297393.2367549,0
+DOV.US,D,19910401,000000,4.4876,4.50391,4.41937,4.4613,360950.5829092,0
+DOV.US,D,19910402,000000,4.4876,4.57263,4.4876,4.5566,728720.23721949,0
+DOV.US,D,19910403,000000,4.53011,4.57263,4.4876,4.4876,199779.97942503,0
+DOV.US,D,19910404,000000,4.5138,4.54593,4.44548,4.44548,277714.82483272,0
+DOV.US,D,19910405,000000,4.4613,4.4613,4.36629,4.40317,323120.00924939,0
+DOV.US,D,19910408,000000,4.40317,4.4876,4.40317,4.4876,366250.48414647,0
+DOV.US,D,19910409,000000,4.4876,4.61474,4.4876,4.5138,598558.10169945,0
+DOV.US,D,19910410,000000,4.53011,4.53011,4.44548,4.44548,134695.37165465,0
+DOV.US,D,19910411,000000,4.4613,4.53011,4.4613,4.50391,241392.29558984,0
+DOV.US,D,19910412,000000,4.54593,4.62542,4.53011,4.62542,298147.76467914,0
+DOV.US,D,19910415,000000,4.65192,4.66764,4.4876,4.50391,824064.85361897,0
+DOV.US,D,19910416,000000,4.4876,4.50391,4.43471,4.4613,1355274.7637753,0
+DOV.US,D,19910417,000000,4.4876,4.4876,4.39268,4.41937,970107.47565166,0
+DOV.US,D,19910418,000000,4.40317,4.41937,4.37706,4.37706,980698.17524239,0
+DOV.US,D,19910419,000000,4.37706,4.39268,4.37706,4.37706,585689.65829454,0
+DOV.US,D,19910422,000000,4.36629,4.44548,4.36629,4.41937,516835.44519758,0
+DOV.US,D,19910423,000000,4.43471,4.47711,4.40317,4.44548,441163.17213107,0
+DOV.US,D,19910424,000000,4.47711,4.50391,4.41937,4.43471,597045.00012485,0
+DOV.US,D,19910425,000000,4.4613,4.4613,4.29738,4.32407,385926.87320559,0
+DOV.US,D,19910426,000000,4.28175,4.33425,4.26584,4.32407,413921.27519892,0
+DOV.US,D,19910429,000000,4.26584,4.32407,4.22866,4.22866,432837.06774459,0
+DOV.US,D,19910430,000000,4.23954,4.30836,4.23954,4.28175,732497.93399834,0
+DOV.US,D,19910501,000000,4.25546,4.44548,4.25546,4.41937,459326.45961558,0
+DOV.US,D,19910502,000000,4.44548,4.50391,4.40317,4.41937,273170.46295122,0
+DOV.US,D,19910503,000000,4.40317,4.50391,4.40317,4.4613,455540.67138445,0
+DOV.US,D,19910506,000000,4.47711,4.4876,4.4613,4.4876,507755.8243184,0
+DOV.US,D,19910507,000000,4.4876,4.4876,4.41937,4.41937,490353.13334733,0
+DOV.US,D,19910508,000000,4.40317,4.41937,4.37706,4.40317,643202.68960268,0
+DOV.US,D,19910509,000000,4.40317,4.5138,4.40317,4.5138,326142.16667247,0
+DOV.US,D,19910510,000000,4.50391,4.5138,4.41937,4.41937,393492.38107863,0
+DOV.US,D,19910513,000000,4.43471,4.43471,4.39268,4.41937,429815.92175304,0
+DOV.US,D,19910514,000000,4.39268,4.39268,4.30836,4.30836,379111.84753065,0
+DOV.US,D,19910515,000000,4.29738,4.29738,4.23954,4.26584,982216.33397466,0
+DOV.US,D,19910516,000000,4.25546,4.29738,4.23954,4.26584,1219821.8299019,0
+DOV.US,D,19910517,000000,4.23954,4.32407,4.22866,4.32407,318578.68166249,0
+DOV.US,D,19910520,000000,4.30836,4.32407,4.29738,4.29738,167984.61772757,0
+DOV.US,D,19910521,000000,4.31863,4.32921,4.29234,4.30282,194477.04389317,0
+DOV.US,D,19910522,000000,4.29234,4.31863,4.2603,4.29234,1232685.2161491,0
+DOV.US,D,19910523,000000,4.29234,4.30282,4.24982,4.29234,399543.77594553,0
+DOV.US,D,19910524,000000,4.29234,4.31863,4.27621,4.29234,388950.0420602,0
+DOV.US,D,19910528,000000,4.31863,4.42937,4.29234,4.41383,370791.81173337,0
+DOV.US,D,19910529,000000,4.38735,4.52537,4.38735,4.45616,1077562.9732372,0
+DOV.US,D,19910530,000000,4.48255,4.6094,4.48255,4.6094,535000.75554515,0
+DOV.US,D,19910531,000000,4.65192,4.84215,4.63591,4.84215,1859244.7998626,0
+DOV.US,D,19910603,000000,4.79973,4.84215,4.73092,4.78936,591749.14461372,0
+DOV.US,D,19910604,000000,4.76256,4.77324,4.69394,4.70452,765794.260092,0
+DOV.US,D,19910605,000000,4.70452,4.70452,4.63591,4.65192,451761.96317407,0
+DOV.US,D,19910606,000000,4.65192,4.65192,4.61988,4.63591,777144.54476463,0
+DOV.US,D,19910607,000000,4.59369,4.65192,4.56709,4.63591,596291.48363215,0
+DOV.US,D,19910610,000000,4.65192,4.65192,4.59369,4.61988,541051.13898052,0
+DOV.US,D,19910611,000000,4.63591,4.65192,4.61988,4.63591,267874.60744009,0
+DOV.US,D,19910612,000000,4.63591,4.63591,4.56709,4.56709,182367.17413863,0
+DOV.US,D,19910613,000000,4.56709,4.63591,4.56709,4.63591,167984.61772757,0
+DOV.US,D,19910614,000000,4.63591,4.63591,4.59369,4.63591,400302.3495959,0
+DOV.US,D,19910617,000000,4.63591,4.63591,4.6094,4.61988,56756.480520832,0
+DOV.US,D,19910618,000000,4.63591,4.65192,4.6094,4.65192,388950.0420602,0
+DOV.US,D,19910619,000000,4.63591,4.65192,4.59369,4.59369,363976.78605842,0
+DOV.US,D,19910620,000000,4.56709,4.56709,4.48255,4.50886,547862.11892933,0
+DOV.US,D,19910621,000000,4.50886,4.54079,4.48255,4.50886,717369.95254686,0
+DOV.US,D,19910624,000000,4.45616,4.47217,4.37153,4.37153,392736.84172286,0
+DOV.US,D,19910625,000000,4.40317,4.42937,4.38735,4.40317,220204.82781918,0
+DOV.US,D,19910626,000000,4.37153,4.37153,4.31863,4.32921,407109.28381858,0
+DOV.US,D,19910627,000000,4.32921,4.42937,4.32921,4.41383,503965.99036113,0
+DOV.US,D,19910628,000000,4.38735,4.41383,4.32921,4.36086,367770.66574182,0
+DOV.US,D,19910701,000000,4.38735,4.42937,4.38735,4.41383,408626.43111932,0
+DOV.US,D,19910702,000000,4.38735,4.41383,4.37153,4.41383,1079071.0176542,0
+DOV.US,D,19910703,000000,4.38735,4.38735,4.32921,4.34513,194477.04389317,0
+DOV.US,D,19910705,000000,4.34513,4.36086,4.31863,4.34513,203560.71049849,0
+DOV.US,D,19910708,000000,4.32921,4.32921,4.30282,4.32921,202802.13684812,0
+DOV.US,D,19910709,000000,4.30282,4.32921,4.27621,4.27621,311005.08233718,0
+DOV.US,D,19910710,000000,4.30282,4.32921,4.2603,4.2603,1160047.2376841,0
+DOV.US,D,19910711,000000,4.2603,4.2603,4.19148,4.19148,270900.81058931,0
+DOV.US,D,19910712,000000,4.2075,4.31863,4.19148,4.30282,1217555.2118346,0
+DOV.US,D,19910715,000000,4.27621,4.30282,4.24982,4.29234,867194.31708452,0
+DOV.US,D,19910716,000000,4.29234,4.31863,4.29234,4.29234,658344.83109564,0
+DOV.US,D,19910717,000000,4.29234,4.31863,4.29234,4.30282,451761.96317407,0
+DOV.US,D,19910718,000000,4.30282,4.32921,4.30282,4.32921,453268.99615948,0
+DOV.US,D,19910719,000000,4.34513,4.36086,4.31863,4.31863,485804.7257397,0
+DOV.US,D,19910722,000000,4.34513,4.34513,4.30282,4.30282,127134.92093928,0
+DOV.US,D,19910723,000000,4.31863,4.31863,4.29234,4.29234,571318.22763036,0
+DOV.US,D,19910724,000000,4.30282,4.30282,4.16549,4.16549,1170636.9258432,0
+DOV.US,D,19910725,000000,4.16549,4.1813,4.14947,4.1813,336734.88912626,0
+DOV.US,D,19910726,000000,4.16549,4.16549,4.07007,4.12307,1064703.6327161,0
+DOV.US,D,19910729,000000,4.13878,4.24982,4.12307,4.24982,1256902.9327951,0
+DOV.US,D,19910730,000000,4.2603,4.2603,4.1813,4.19148,821797.22412013,0
+DOV.US,D,19910731,000000,4.1813,4.2339,4.1813,4.2339,594773.32489986,0
+DOV.US,D,19910801,000000,4.22382,4.2339,4.2075,4.22382,272422.00361619,0
+DOV.US,D,19910802,000000,4.2339,4.2339,4.14947,4.14947,2237600.0966059,0
+DOV.US,D,19910805,000000,4.13878,4.16549,4.12307,4.13878,562993.13467542,0
+DOV.US,D,19910806,000000,4.13878,4.13878,4.07007,4.09667,790008.94244341,0
+DOV.US,D,19910807,000000,4.09667,4.13878,4.08104,4.08104,1549748.7733739,0
+DOV.US,D,19910808,000000,4.07007,4.07007,4.01204,4.01204,4263325.5155054,0
+DOV.US,D,19910809,000000,4.02786,4.14947,4.02786,4.09667,1012483.4226245,0
+DOV.US,D,19910812,000000,4.09667,4.12307,4.07007,4.12307,640934.0486723,0
+DOV.US,D,19910813,000000,4.13878,4.14947,4.08104,4.09667,690877.52638127,0
+DOV.US,D,19910814,000000,4.09667,4.09667,4.02786,4.03863,2027238.520474,0
+DOV.US,D,19910815,000000,4.03863,4.03863,4.02786,4.02786,2793026.7119768,0
+DOV.US,D,19910816,000000,4.02786,4.03863,4.02786,4.03863,1046531.2423478,0
+DOV.US,D,19910819,000000,3.95884,4.02786,3.9011,4.00145,1011726.8718372,0
+DOV.US,D,19910820,000000,4.03863,4.03863,3.95884,3.95884,1689740.0005397,0
+DOV.US,D,19910821,000000,4.00145,4.08104,4.00145,4.05435,1903135.8712731,0
+DOV.US,D,19910822,000000,4.08104,4.287,4.08104,4.24458,1434725.7450522,0
+DOV.US,D,19910823,000000,4.20256,4.287,4.20256,4.27127,1056369.4368774,0
+DOV.US,D,19910826,000000,4.27127,4.27127,4.20256,4.22866,803623.82232028,0
+DOV.US,D,19910827,000000,4.20256,4.21819,4.16005,4.17606,1810815.4351598,0
+DOV.US,D,19910828,000000,4.20256,4.30282,4.17606,4.30282,780927.29870116,0
+DOV.US,D,19910829,000000,4.27127,4.287,4.24458,4.27127,279225.90354426,0
+DOV.US,D,19910830,000000,4.3134,4.3134,4.27127,4.287,416946.46691659,0
+DOV.US,D,19910903,000000,4.287,4.30282,4.17606,4.17606,254251.63611095,0
+DOV.US,D,19910904,000000,4.17606,4.2603,4.17606,4.20256,674226.32903983,0
+DOV.US,D,19910905,000000,4.22866,4.30282,4.22866,4.30282,665904.27037948,0
+DOV.US,D,19910906,000000,4.3134,4.3134,4.287,4.287,535000.75554515,0
+DOV.US,D,19910909,000000,4.3134,4.3134,4.27127,4.287,578884.74693494,0
+DOV.US,D,19910910,000000,4.30282,4.30282,4.2603,4.27127,231557.13535489,0
+DOV.US,D,19910911,000000,4.27127,4.27127,4.19148,4.19148,714334.64651383,0
+DOV.US,D,19910912,000000,4.20256,4.2603,4.20256,4.22866,767307.36166661,0
+DOV.US,D,19910913,000000,4.24458,4.24458,4.20256,4.21819,491863.20062734,0
+DOV.US,D,19910916,000000,4.24458,4.287,4.22866,4.2603,1560345.5415538,0
+DOV.US,D,19910917,000000,4.2603,4.27127,4.24458,4.2603,723416.29025609,0
+DOV.US,D,19910918,000000,4.24458,4.287,4.24458,4.27127,992051.49420962,0
+DOV.US,D,19910919,000000,4.27127,4.32921,4.24458,4.32921,743098.7479044,0
+DOV.US,D,19910920,000000,4.38211,4.38211,4.30282,4.3134,892923.11244207,0
+DOV.US,D,19910923,000000,4.3134,4.3134,4.2603,4.2603,416191.93899236,0
+DOV.US,D,19910924,000000,4.287,4.32921,4.27127,4.3134,251989.06376977,0
+DOV.US,D,19910925,000000,4.32921,4.37153,4.3134,4.34513,252740.55739941,0
+DOV.US,D,19910926,000000,4.32921,4.37153,4.3134,4.32921,1395374.989797,0
+DOV.US,D,19910927,000000,4.34513,4.34513,4.3134,4.3134,566020.34925617,0
+DOV.US,D,19910930,000000,4.32921,4.34513,4.30282,4.3134,562239.61818272,0
+DOV.US,D,19911001,000000,4.34513,4.35581,4.3134,4.32921,587974.48212947,0
+DOV.US,D,19911002,000000,4.3134,4.34513,4.27127,4.27127,254251.63611095,0
+DOV.US,D,19911003,000000,4.287,4.287,4.24458,4.24458,335981.37263356,0
+DOV.US,D,19911004,000000,4.2603,4.287,4.21819,4.22866,827841.5389663,0
+DOV.US,D,19911007,000000,4.21819,4.21819,4.16005,4.16005,566020.34925617,0
+DOV.US,D,19911008,000000,4.17606,4.19148,4.14947,4.17606,1087394.087746,0
+DOV.US,D,19911009,000000,4.16005,4.16005,4.11793,4.11793,614456.79397972,0
+DOV.US,D,19911010,000000,4.11793,4.14947,4.09133,4.11793,617478.9514028,0
+DOV.US,D,19911011,000000,4.11793,4.11793,4.06503,4.06503,588722.9414645,0
+DOV.US,D,19911014,000000,4.08104,4.11793,4.08104,4.11793,905029.94790201,0
+DOV.US,D,19911015,000000,4.11793,4.13364,4.09133,4.11793,1840330.0187485,0
+DOV.US,D,19911016,000000,4.11793,4.30282,4.11793,4.2603,1256902.9327951,0
+DOV.US,D,19911017,000000,4.22866,4.27127,4.21819,4.22866,737794.80094101,0
+DOV.US,D,19911018,000000,4.2603,4.27127,4.22866,4.22866,435117.84585337,0
+DOV.US,D,19911021,000000,4.20256,4.2603,4.20256,4.24458,496407.56250883,0
+DOV.US,D,19911022,000000,4.21819,4.2603,4.20256,4.20256,776384.95968273,0
+DOV.US,D,19911023,000000,4.20256,4.22866,4.20256,4.20256,409380.95904355,0
+DOV.US,D,19911024,000000,4.21819,4.21819,4.16005,4.17606,435117.84585337,0
+DOV.US,D,19911025,000000,4.19148,4.21819,4.17606,4.20256,676503.06142248,0
+DOV.US,D,19911028,000000,4.19148,4.24458,4.19148,4.21819,302687.06940297,0
+DOV.US,D,19911029,000000,4.21819,4.22866,4.19148,4.20256,298900.26974031,0
+DOV.US,D,19911030,000000,4.20256,4.24458,4.20256,4.24458,419215.10784697,0
+DOV.US,D,19911031,000000,4.24458,4.2603,4.22866,4.2603,552404.45794776,0
+DOV.US,D,19911101,000000,4.287,4.30282,4.24458,4.27127,912590.39861738,0
+DOV.US,D,19911104,000000,4.24458,4.2603,4.19148,4.2603,226262.29127528,0
+DOV.US,D,19911105,000000,4.27127,4.27127,4.03863,4.06503,635641.22745577,0
+DOV.US,D,19911106,000000,4.11793,4.14947,4.10715,4.13364,956483.49289097,0
+DOV.US,D,19911107,000000,4.14947,4.17606,4.11793,4.17606,561482.05596388,0
+DOV.US,D,19911108,000000,4.20256,4.22866,4.11793,4.11793,276200.71182658,0
+DOV.US,D,19911111,000000,4.13364,4.14947,4.11793,4.11793,524399.94163909,0
+DOV.US,D,19911112,000000,4.14947,4.14947,4.06503,4.06503,733258.53051178,0
+DOV.US,D,19911113,000000,4.06503,4.06503,3.9803,3.99611,695419.86539968,0
+DOV.US,D,19911114,000000,3.99611,4.00689,3.9803,3.99611,734013.05843602,0
+DOV.US,D,19911115,000000,3.99611,4.00689,3.9543,3.9543,556947.80839772,0
+DOV.US,D,19911118,000000,3.9543,3.9543,3.89586,3.93797,615961.80410206,0
+DOV.US,D,19911119,000000,3.91158,3.9272,3.84306,3.86956,1124479.2363654,0
+DOV.US,D,19911120,000000,3.91158,3.9272,3.88519,3.9272,955730.98782981,0
+DOV.US,D,19911121,000000,3.91158,4.00689,3.91158,3.96458,499423.65134271,0
+DOV.US,D,19911122,000000,3.9543,3.99611,3.89586,3.91158,389710.63857364,0
+DOV.US,D,19911125,000000,3.91158,3.93797,3.88519,3.89586,295110.43578305,0
+DOV.US,D,19911126,000000,3.91158,3.9543,3.88519,3.89586,484299.71561736,0
+DOV.US,D,19911127,000000,3.89586,3.91158,3.89586,3.89586,432837.06774459,0
+DOV.US,D,19911129,000000,3.89586,3.93797,3.88519,3.89586,279985.48862616,0
+DOV.US,D,19911202,000000,3.86956,3.99611,3.86956,3.99611,416191.93899236,0
+DOV.US,D,19911203,000000,4.00689,4.09133,4.00689,4.08104,581154.39929685,0
+DOV.US,D,19911204,000000,4.10171,4.10171,4.05949,4.07532,900490.64317819,0
+DOV.US,D,19911205,000000,4.04407,4.04407,4.00145,4.00145,548617.6582851,0
+DOV.US,D,19911206,000000,4.01758,4.11793,4.01758,4.05949,777901.09555193,0
+DOV.US,D,19911209,000000,4.08609,4.08609,4.03329,4.04407,693906.76382508,0
+DOV.US,D,19911210,000000,4.03329,4.08609,4.01758,4.01758,676503.06142248,0
+DOV.US,D,19911211,000000,4.01758,4.03329,3.92226,3.92226,422245.35672233,0
+DOV.US,D,19911212,000000,3.92226,3.94866,3.92226,3.94866,813466.06257598,0
+DOV.US,D,19911213,000000,3.94866,3.95884,3.93293,3.93293,691632.05430549,0
+DOV.US,D,19911216,000000,3.93293,3.94866,3.92226,3.94866,329167.35839015,0
+DOV.US,D,19911217,000000,3.94866,3.95884,3.92226,3.92226,423757.4468654,0
+DOV.US,D,19911218,000000,3.94866,3.95884,3.93293,3.94866,479755.35373587,0
+DOV.US,D,19911219,000000,3.95884,3.97496,3.93293,3.97496,416946.46691659,0
+DOV.US,D,19911220,000000,3.97496,4.07532,3.97496,4.04407,989022.2567658,0
+DOV.US,D,19911223,000000,4.07532,4.20256,4.07532,4.17063,730232.32736257,0
+DOV.US,D,19911224,000000,4.22866,4.39763,4.22866,4.36629,531213.9558825,0
+DOV.US,D,19911226,000000,4.36629,4.4085,4.36629,4.4085,143776.00396537,0
+DOV.US,D,19911227,000000,4.4085,4.4085,4.36629,4.39763,285284.37843189,0
+DOV.US,D,19911230,000000,4.39763,4.59369,4.39763,4.59369,514569.8385618,0
+DOV.US,D,19911231,000000,4.59369,4.67802,4.57757,4.67802,566776.90004347,0
+DOV.US,D,19920102,000000,4.61988,4.63591,4.57757,4.61988,1058642.1235339,0
+DOV.US,D,19920103,000000,4.59369,4.74703,4.59369,4.7151,717369.95254686,0
+DOV.US,D,19920106,000000,4.6886,4.73092,4.6886,4.70452,559967.94295773,0
+DOV.US,D,19920107,000000,4.6886,4.70452,4.59369,4.60397,544834.90434858,0
+DOV.US,D,19920108,000000,4.56185,4.67802,4.55127,4.64629,485056.26640466,0
+DOV.US,D,19920109,000000,4.64629,4.70452,4.64629,4.6886,349596.25251044,0
+DOV.US,D,19920110,000000,4.67802,4.70452,4.60397,4.61988,622774.80691393,0
+DOV.US,D,19920113,000000,4.60397,4.61988,4.47711,4.47711,578884.74693494,0
+DOV.US,D,19920114,000000,4.50886,4.59369,4.49314,4.59369,372303.90187644,0
+DOV.US,D,19920115,000000,4.61988,4.78936,4.60397,4.73092,422245.35672233,0
+DOV.US,D,19920116,000000,4.7151,4.81535,4.70452,4.73092,1606498.173874,0
+DOV.US,D,19920117,000000,4.73092,4.81535,4.70452,4.81535,495648.98885845,0
+DOV.US,D,19920120,000000,4.84215,4.84215,4.70452,4.75751,502456.93451266,0
+DOV.US,D,19920121,000000,4.73092,4.73092,4.6886,4.7151,208856.56600962,0
+DOV.US,D,19920122,000000,4.6886,4.70452,4.67802,4.70452,1499051.7791723,0
+DOV.US,D,19920123,000000,4.67802,4.6886,4.64629,4.6886,398028.65150786,0
+DOV.US,D,19920124,000000,4.64629,4.6886,4.64629,4.6622,385926.87320559,0
+DOV.US,D,19920127,000000,4.67802,4.67802,4.59369,4.59369,123343.06411895,0
+DOV.US,D,19920128,000000,4.59369,4.63591,4.59369,4.59369,600071.20327406,0
+DOV.US,D,19920129,000000,4.59369,4.59369,4.51973,4.55127,201281.95525277,0
+DOV.US,D,19920130,000000,4.56185,4.56185,4.46653,4.50886,292853.93203107,0
+DOV.US,D,19920131,000000,4.53515,4.55127,4.47711,4.50886,467651.55257053,0
+DOV.US,D,19920203,000000,4.47711,4.50886,4.46653,4.47711,379111.84753065,0
+DOV.US,D,19920204,000000,4.45082,4.50886,4.45082,4.50886,413921.27519892,0
+DOV.US,D,19920205,000000,4.47711,4.56185,4.45082,4.46653,354902.22233691,0
+DOV.US,D,19920206,000000,4.45082,4.45082,4.38211,4.39763,347333.68016926,0
+DOV.US,D,19920207,000000,4.39763,4.39763,4.29738,4.29738,476730.16201818,0
+DOV.US,D,19920210,000000,4.29738,4.33959,4.29738,4.33959,468410.1262209,0
+DOV.US,D,19920211,000000,4.35581,4.42442,4.35581,4.42442,197501.22417932,0
+DOV.US,D,19920212,000000,4.45082,4.47711,4.45082,4.47711,522888.86292755,0
+DOV.US,D,19920213,000000,4.49314,4.49314,4.36629,4.45082,562239.61818272,0
+DOV.US,D,19920214,000000,4.44054,4.46653,4.4085,4.45082,658344.83109564,0
+DOV.US,D,19920218,000000,4.45082,4.47711,4.36629,4.36629,657587.2688768,0
+DOV.US,D,19920219,000000,4.38211,4.4085,4.36629,4.39763,217932.14116267,0
+DOV.US,D,19920220,000000,4.4085,4.47711,4.36629,4.47711,1614070.7617678,0
+DOV.US,D,19920221,000000,4.47711,4.51973,4.45082,4.49314,674986.92555327,0
+DOV.US,D,19920224,000000,4.51973,4.53011,4.4876,4.50391,492615.7056885,0
+DOV.US,D,19920225,000000,4.47711,4.47711,4.41937,4.43471,415439.43393119,0
+DOV.US,D,19920226,000000,4.44548,4.47711,4.41937,4.4613,1200903.0030616,0
+DOV.US,D,19920227,000000,4.4876,4.4876,4.41937,4.43471,239121.63179639,0
+DOV.US,D,19920228,000000,4.43471,4.44548,4.31863,4.31863,349596.25251044,0
+DOV.US,D,19920302,000000,4.31863,4.50391,4.30836,4.4876,1569427.1852961,0
+DOV.US,D,19920303,000000,4.50391,4.50391,4.43471,4.47711,893677.64036631,0
+DOV.US,D,19920304,000000,4.4876,4.50391,4.4613,4.47711,1042753.5455689,0
+DOV.US,D,19920305,000000,4.44548,4.50391,4.44548,4.50391,545598.53515662,0
+DOV.US,D,19920306,000000,4.50391,4.50391,4.4613,4.4876,425274.59416615,0
+DOV.US,D,19920309,000000,4.4876,4.4876,4.4613,4.4613,360194.0321219,0
+DOV.US,D,19920310,000000,4.4613,4.50391,4.44548,4.50391,767307.36166661,0
+DOV.US,D,19920311,000000,4.50391,4.53011,4.47711,4.4876,443432.82449298,0
+DOV.US,D,19920312,000000,4.4876,4.50391,4.47711,4.50391,482028.04039238,0
+DOV.US,D,19920313,000000,4.51973,4.56185,4.51973,4.54593,510026.48811184,0
+DOV.US,D,19920316,000000,4.57263,4.57263,4.51973,4.53011,460837.53832712,0
+DOV.US,D,19920317,000000,4.54593,4.60397,4.54593,4.60397,198258.78639815,0
+DOV.US,D,19920318,000000,4.60397,4.64629,4.57263,4.60397,2703742.593328,0
+DOV.US,D,19920319,000000,4.60397,4.6886,4.60397,4.67268,761251.92107357,0
+DOV.US,D,19920320,000000,4.63057,4.65696,4.60397,4.61474,692390.62795587,0
+DOV.US,D,19920323,000000,4.60397,4.60397,4.56185,4.56185,764281.15851739,0
+DOV.US,D,19920324,000000,4.64629,4.69928,4.64629,4.67268,679531.28743476,0
+DOV.US,D,19920325,000000,4.64629,4.64629,4.61474,4.61474,186909.51315706,0
+DOV.US,D,19920326,000000,4.64629,4.64629,4.61474,4.63057,149831.44455841,0
+DOV.US,D,19920327,000000,4.61474,4.67268,4.61474,4.63057,596291.48363215,0
+DOV.US,D,19920330,000000,4.61474,4.6886,4.61474,4.65696,429815.92175304,0
+DOV.US,D,19920331,000000,4.65696,4.67268,4.63057,4.65696,405593.14794936,0
+DOV.US,D,19920401,000000,4.63057,4.64629,4.58825,4.60397,495648.98885845,0
+DOV.US,D,19920402,000000,4.60397,4.61474,4.56185,4.57263,439647.03626186,0
+DOV.US,D,19920403,000000,4.57263,4.57263,4.51973,4.51973,942110.03936373,0
+DOV.US,D,19920406,000000,4.51973,4.53011,4.50391,4.51973,666662.84402985,0
+DOV.US,D,19920407,000000,4.53011,4.53011,4.4613,4.47711,390466.17792942,0
+DOV.US,D,19920408,000000,4.47711,4.4876,4.36086,4.36086,593264.2690514,0
+DOV.US,D,19920409,000000,4.37706,4.50391,4.36086,4.4613,609151.83558478,0
+DOV.US,D,19920410,000000,4.4876,4.4876,4.44548,4.44548,596291.48363215,0
+DOV.US,D,19920413,000000,4.44548,4.4613,4.36086,4.37706,822549.7291813,0
+DOV.US,D,19920414,000000,4.40317,4.43471,4.40317,4.41937,835411.09256548,0
+DOV.US,D,19920415,000000,4.41937,4.53011,4.41937,4.50391,1277329.8040523,0
+DOV.US,D,19920416,000000,4.50391,4.57263,4.50391,4.56185,507755.8243184,0
+DOV.US,D,19920420,000000,4.56185,4.56185,4.50391,4.53011,612183.09589167,0
+DOV.US,D,19920421,000000,4.50391,4.54593,4.50391,4.51973,894437.22544821,0
+DOV.US,D,19920422,000000,4.54593,4.54593,4.50391,4.51973,437384.46392068,0
+DOV.US,D,19920423,000000,4.4876,4.54593,4.4876,4.53011,517593.00741642,0
+DOV.US,D,19920424,000000,4.53011,4.54593,4.4876,4.51973,531972.52953287,0
+DOV.US,D,19920427,000000,4.51973,4.51973,4.4876,4.50391,216422.07388266,0
+DOV.US,D,19920428,000000,4.51973,4.51973,4.4613,4.47711,488084.49241695,0
+DOV.US,D,19920429,000000,4.4876,4.50391,4.44548,4.47711,404841.65431973,0
+DOV.US,D,19920430,000000,4.44548,4.51973,4.44548,4.51973,650016.70384609,0
+DOV.US,D,19920501,000000,4.50391,4.51973,4.50391,4.50391,202802.13684812,0
+DOV.US,D,19920504,000000,4.53011,4.56185,4.50391,4.51973,782437.36598116,0
+DOV.US,D,19920505,000000,4.53011,4.53011,4.4613,4.4613,410897.09491277,0
+DOV.US,D,19920506,000000,4.44548,4.47711,4.44548,4.4613,404085.10353242,0
+DOV.US,D,19920507,000000,4.47711,4.4876,4.44548,4.47711,538778.452324,0
+DOV.US,D,19920508,000000,4.4876,4.50391,4.4613,4.4613,730987.86671833,0
+DOV.US,D,19920511,000000,4.47711,4.4876,4.47711,4.4876,962536.91062095,0
+DOV.US,D,19920512,000000,4.4613,4.47711,4.41937,4.43471,455540.67138445,0
+DOV.US,D,19920513,000000,4.40317,4.4876,4.40317,4.4613,304193.09095684,0
+DOV.US,D,19920514,000000,4.4613,4.53011,4.44548,4.50391,728720.23721949,0
+DOV.US,D,19920515,000000,4.51973,4.51973,4.43471,4.43471,980698.17524239,0
+DOV.US,D,19920518,000000,4.44548,4.44548,4.43471,4.43471,491863.20062734,0
+DOV.US,D,19920519,000000,4.43471,4.50391,4.43471,4.4613,726443.50483684,0
+DOV.US,D,19920520,000000,4.43471,4.4613,4.40317,4.40317,513052.69126106,0
+DOV.US,D,19920521,000000,4.37153,4.41383,4.34513,4.41383,556947.80839772,0
+DOV.US,D,19920522,000000,4.42937,4.48255,4.42937,4.48255,335981.37263356,0
+DOV.US,D,19920526,000000,4.45616,4.48255,4.44054,4.47217,425274.59416615,0
+DOV.US,D,19920527,000000,4.48255,4.57263,4.48255,4.5566,1207711.9601473,0
+DOV.US,D,19920528,000000,4.57263,4.57263,4.54079,4.57263,554673.09887814,0
+DOV.US,D,19920529,000000,4.57263,4.59873,4.57263,4.59873,693906.76382508,0
+DOV.US,D,19920601,000000,4.58291,4.58291,4.5566,4.57263,610672.01718013,0
+DOV.US,D,19920602,000000,4.58291,4.59873,4.5566,4.58291,995073.6516327,0
+DOV.US,D,19920603,000000,4.58291,4.58291,4.57263,4.57263,369280.73302182,0
+DOV.US,D,19920604,000000,4.58291,4.59873,4.57263,4.57263,525157.50385793,0
+DOV.US,D,19920605,000000,4.58291,4.65696,4.57263,4.65696,601588.3505748,0
+DOV.US,D,19920608,000000,4.64095,4.64095,4.61474,4.64095,317817.07371752,0
+DOV.US,D,19920609,000000,4.64095,4.66764,4.64095,4.65696,332956.18091587,0
+DOV.US,D,19920610,000000,4.65696,4.65696,4.62542,4.62542,162689.77364798,0
+DOV.US,D,19920611,000000,4.64095,4.65696,4.61474,4.62542,204314.22699119,0
+DOV.US,D,19920612,000000,4.65696,4.65696,4.64095,4.65696,270148.30552815,0
+DOV.US,D,19920615,000000,4.65696,4.68336,4.64095,4.66764,705254.01420311,0
+DOV.US,D,19920616,000000,4.64095,4.7412,4.64095,4.72558,390466.17792942,0
+DOV.US,D,19920617,000000,4.70986,4.78392,4.69928,4.7412,772611.30863001,0
+DOV.US,D,19920618,000000,4.75227,4.75227,4.66764,4.66764,401056.87752014,0
+DOV.US,D,19920619,000000,4.66764,4.68336,4.64095,4.64095,368523.17080298,0
+DOV.US,D,19920622,000000,4.64095,4.65696,4.61474,4.64095,246690.17396404,0
+DOV.US,D,19920623,000000,4.64095,4.65696,4.5566,4.5566,240632.71050794,0
+DOV.US,D,19920624,000000,4.5566,4.59873,4.49828,4.58291,433596.65282649,0
+DOV.US,D,19920625,000000,4.59873,4.61474,4.57263,4.59873,370791.81173337,0
+DOV.US,D,19920626,000000,4.5566,4.5566,4.45616,4.48255,1468023.0825774,0
+DOV.US,D,19920629,000000,4.49828,4.57263,4.48255,4.5566,403326.52988205,0
+DOV.US,D,19920630,000000,4.5566,4.57263,4.54079,4.57263,280741.02798194,0
+DOV.US,D,19920701,000000,4.5566,4.59873,4.54079,4.59873,214907.96087653,0
+DOV.US,D,19920702,000000,4.58291,4.61474,4.54079,4.58291,148315.3086892,0
+DOV.US,D,19920706,000000,4.58291,4.58291,4.49828,4.5566,673476.85827326,0
+DOV.US,D,19920707,000000,4.5566,4.5566,4.48255,4.48255,504729.62116918,0
+DOV.US,D,19920708,000000,4.47217,4.48255,4.41383,4.42937,382139.0621114,0
+DOV.US,D,19920709,000000,4.44054,4.45616,4.41383,4.44054,338254.05929007,0
+DOV.US,D,19920710,000000,4.44054,4.48255,4.44054,4.47217,839949.38585777,0
+DOV.US,D,19920713,000000,4.48255,4.48255,4.45616,4.47217,251989.06376977,0
+DOV.US,D,19920714,000000,4.48255,4.48255,4.44054,4.48255,486559.25366393,0
+DOV.US,D,19920715,000000,4.48255,4.53011,4.48255,4.49828,260306.06527245,0
+DOV.US,D,19920716,000000,4.49828,4.58291,4.47217,4.54079,381381.49989256,0
+DOV.US,D,19920717,000000,4.53011,4.5566,4.49828,4.5566,505487.18338802,0
+DOV.US,D,19920720,000000,4.53011,4.53011,4.47217,4.49828,271661.40710275,0
+DOV.US,D,19920721,000000,4.5138,4.53011,4.5138,4.53011,444944.91463606,0
+DOV.US,D,19920722,000000,4.5138,4.62542,4.49828,4.59873,755957.07699398,0
+DOV.US,D,19920723,000000,4.58291,4.61474,4.5566,4.59873,205827.3285658,0
+DOV.US,D,19920724,000000,4.58291,4.59873,4.57263,4.57263,133183.28151158,0
+DOV.US,D,19920727,000000,4.57263,4.66764,4.57263,4.64095,338254.05929007,0
+DOV.US,D,19920728,000000,4.64095,4.68336,4.64095,4.66764,140748.78938462,0
+DOV.US,D,19920729,000000,4.68336,4.81021,4.68336,4.75227,229285.46012991,0
+DOV.US,D,19920730,000000,4.75227,4.75227,4.70986,4.7412,164202.87522258,0
+DOV.US,D,19920731,000000,4.7412,4.82623,4.7412,4.7942,184635.81506901,0
+DOV.US,D,19920803,000000,4.78392,4.83682,4.75227,4.83682,1898595.5551177,0
+DOV.US,D,19920804,000000,4.82623,4.91057,4.82623,4.83682,513809.24204836,0
+DOV.US,D,19920805,000000,4.85263,4.85263,4.81021,4.81021,220204.82781918,0
+DOV.US,D,19920806,000000,4.7942,4.83682,4.7942,4.82623,180856.09542709,0
+DOV.US,D,19920807,000000,4.85263,4.93726,4.85263,4.92125,580401.89423569,0
+DOV.US,D,19920810,000000,4.92125,4.92125,4.86845,4.87913,358679.91911576,0
+DOV.US,D,19920811,000000,4.87913,4.91057,4.87913,4.89494,274686.59882044,0
+DOV.US,D,19920812,000000,4.89494,4.89494,4.86845,4.89494,83997.366021457,0
+DOV.US,D,19920813,000000,4.89494,4.89494,4.83682,4.83682,354138.59152887,0
+DOV.US,D,19920814,000000,4.83682,4.87913,4.83682,4.86845,200528.43876007,0
+DOV.US,D,19920817,000000,4.86845,4.87913,4.83682,4.83682,190689.23279897,0
+DOV.US,D,19920818,000000,4.83682,4.85263,4.83682,4.85263,121828.95111281,0
+DOV.US,D,19920819,000000,4.83682,4.83682,4.78392,4.78392,684827.14294589,0
+DOV.US,D,19920820,000000,4.7942,4.7942,4.7681,4.7681,111996.82517245,0
+DOV.US,D,19920821,000000,4.7942,4.7942,4.72558,4.7681,510781.01603608,0
+DOV.US,D,19920824,000000,4.75227,4.7942,4.75227,4.7942,262583.80908663,0
+DOV.US,D,19920825,000000,4.77828,4.7942,4.75227,4.76256,774878.93812885,0
+DOV.US,D,19920826,000000,4.75227,4.75227,4.70986,4.70986,221719.95225686,0
+DOV.US,D,19920827,000000,4.73656,4.7942,4.73656,4.76256,538778.452324,0
+DOV.US,D,19920828,000000,4.7942,4.7942,4.75227,4.77828,118050.24290242,0
+DOV.US,D,19920831,000000,4.7942,4.83682,4.77828,4.82089,301171.94496529,0
+DOV.US,D,19920901,000000,4.82089,4.86311,4.82089,4.86311,172533.0253352,0
+DOV.US,D,19920902,000000,4.86311,4.94783,4.86311,4.93726,500187.28215075,0
+DOV.US,D,19920903,000000,4.92125,4.92125,4.87913,4.87913,112744.27307595,0
+DOV.US,D,19920904,000000,4.87913,4.87913,4.85263,4.85263,232310.65184759,0
+DOV.US,D,19920908,000000,4.86311,4.86311,4.85263,4.85263,161936.25715528,0
+DOV.US,D,19920909,000000,4.85263,4.92125,4.85263,4.92125,491863.20062734,0
+DOV.US,D,19920910,000000,4.92125,4.96365,4.92125,4.96365,710551.8925773,0
+DOV.US,D,19920911,000000,4.96365,4.96365,4.92125,4.92125,205827.3285658,0
+DOV.US,D,19920914,000000,4.93726,4.94783,4.92125,4.94783,761251.92107357,0
+DOV.US,D,19920915,000000,4.94783,4.94783,4.89494,4.89494,273932.0708962,0
+DOV.US,D,19920916,000000,4.86311,4.97939,4.86311,4.97939,1271274.3634593,0
+DOV.US,D,19920917,000000,4.97939,4.97939,4.93726,4.93726,321603.87338018,0
+DOV.US,D,19920918,000000,4.94783,4.94783,4.93726,4.94783,858867.2012665,0
+DOV.US,D,19920921,000000,4.96365,5.0215,4.96365,5.00607,746119.89389595,0
+DOV.US,D,19920922,000000,4.97939,4.98995,4.97939,4.97939,409380.95904355,0
+DOV.US,D,19920923,000000,4.97939,4.98995,4.94783,4.97939,363224.28099725,0
+DOV.US,D,19920924,000000,4.97939,5.00607,4.97939,4.97939,163447.33586682,0
+DOV.US,D,19920925,000000,4.98995,4.98995,4.96365,4.97939,96103.19004986,0
+DOV.US,D,19920928,000000,4.96365,5.0215,4.96365,5.0215,992809.05642846,0
+DOV.US,D,19920929,000000,5.0215,5.03751,5.00607,5.00607,867194.31708452,0
+DOV.US,D,19920930,000000,5.0215,5.0215,4.98995,4.98995,313272.71183602,0
+DOV.US,D,19921001,000000,5.00607,5.00607,4.97939,5.00607,633370.56366232,0
+DOV.US,D,19921002,000000,5.00607,5.00607,4.92125,4.92125,653041.89556377,0
+DOV.US,D,19921005,000000,4.89494,4.89494,4.80497,4.86311,376081.59865529,0
+DOV.US,D,19921006,000000,4.87913,4.89494,4.85263,4.85263,130157.07836236,0
+DOV.US,D,19921007,000000,4.86311,4.86311,4.7942,4.7942,177072.33005903,0
+DOV.US,D,19921008,000000,4.80497,4.82089,4.75227,4.80497,1163831.0030522,0
+DOV.US,D,19921009,000000,4.83682,4.83682,4.80497,4.83682,426782.63858309,0
+DOV.US,D,19921012,000000,4.85263,4.94783,4.85263,4.94783,594773.32489986,0
+DOV.US,D,19921013,000000,4.94783,5.00607,4.93726,4.94783,488084.49241695,0
+DOV.US,D,19921014,000000,4.96365,4.97939,4.92125,4.93726,209608.05963926,0
+DOV.US,D,19921015,000000,4.92125,4.97939,4.92125,4.96365,241392.29558984,0
+DOV.US,D,19921016,000000,4.98995,4.98995,4.96365,4.98995,327653.245384,0
+DOV.US,D,19921019,000000,4.97939,5.0215,4.97939,4.98995,814221.60193175,0
+DOV.US,D,19921020,000000,5.00607,5.04809,4.97939,5.0215,428296.75158923,0
+DOV.US,D,19921021,000000,5.00607,5.03751,5.00607,5.00607,211126.21837154,0
+DOV.US,D,19921022,000000,5.03751,5.07983,5.0215,5.06411,532725.03459404,0
+DOV.US,D,19921023,000000,5.04809,5.13282,5.04809,5.0906,1297008.2159745,0
+DOV.US,D,19921026,000000,5.0906,5.19096,5.0906,5.19096,196745.68482355,0
+DOV.US,D,19921027,000000,5.19096,5.21726,5.16406,5.19096,722660.75090031,0
+DOV.US,D,19921028,000000,5.16406,5.19096,5.13282,5.13282,326894.67173364,0
+DOV.US,D,19921029,000000,5.12215,5.13282,5.0906,5.10623,209608.05963926,0
+DOV.US,D,19921030,000000,5.10623,5.12215,5.07983,5.10623,167984.61772757,0
+DOV.US,D,19921102,000000,5.10623,5.19096,5.10623,5.16406,217932.14116267,0
+DOV.US,D,19921103,000000,5.14864,5.16406,5.0906,5.13282,306464.76618182,0
+DOV.US,D,19921104,000000,5.13282,5.16406,5.12215,5.13282,1716984.9317664,0
+DOV.US,D,19921105,000000,5.12215,5.12215,5.07983,5.12215,656828.69522643,0
+DOV.US,D,19921106,000000,5.12215,5.12215,5.07983,5.0906,276200.71182658,0
+DOV.US,D,19921109,000000,5.10623,5.10623,5.06411,5.06411,358679.91911576,0
+DOV.US,D,19921110,000000,5.06411,5.06411,5.03751,5.03751,403326.52988205,0
+DOV.US,D,19921111,000000,5.04809,5.06411,5.03751,5.06411,264088.81920897,0
+DOV.US,D,19921112,000000,5.06411,5.06411,4.98995,5.00607,348847.7931754,0
+DOV.US,D,19921113,000000,5.00607,5.0215,4.98995,5.0215,367770.66574182,0
+DOV.US,D,19921116,000000,5.0215,5.03751,5.00607,5.0215,153613.18706339,0
+DOV.US,D,19921117,000000,5.03751,5.03751,4.98995,5.00607,433596.65282649,0
+DOV.US,D,19921118,000000,5.00607,5.00607,4.96365,4.96365,245934.63460827,0
+DOV.US,D,19921119,000000,4.96365,4.97939,4.90553,4.92125,382139.0621114,0
+DOV.US,D,19921120,000000,4.97395,5.03246,4.95822,5.01645,1098742.3495556,0
+DOV.US,D,19921123,000000,5.04809,5.04809,5.03246,5.04809,705254.01420311,0
+DOV.US,D,19921124,000000,5.04809,5.0906,5.04809,5.04809,671964.76813018,0
+DOV.US,D,19921125,000000,5.04809,5.07439,5.04809,5.05877,222476.50304417,0
+DOV.US,D,19921127,000000,5.05877,5.0906,5.05877,5.05877,59025.121451211,0
+DOV.US,D,19921130,000000,5.07439,5.0906,5.03246,5.0906,357927.41405459,0
+DOV.US,D,19921201,000000,5.0906,5.10059,5.07439,5.0906,873244.70051989,0
+DOV.US,D,19921202,000000,5.10059,5.13282,5.0906,5.13282,365494.9447907,0
+DOV.US,D,19921203,000000,5.13282,5.14864,5.05877,5.0906,583428.0973849,0
+DOV.US,D,19921204,000000,5.11661,5.13282,5.0906,5.0906,311764.66741908,0
+DOV.US,D,19921207,000000,5.11661,5.11661,5.0906,5.11661,338254.05929007,0
+DOV.US,D,19921208,000000,5.13282,5.13282,5.05877,5.11661,265606.97794124,0
+DOV.US,D,19921209,000000,5.13282,5.15962,5.11661,5.14864,575099.97013535,0
+DOV.US,D,19921210,000000,5.13282,5.20134,5.13282,5.19096,359441.52706074,0
+DOV.US,D,19921211,000000,5.17495,5.19096,5.17495,5.19096,128643.97678775,0
+DOV.US,D,19921214,000000,5.17495,5.20134,5.17495,5.20134,478996.78008549,0
+DOV.US,D,19921215,000000,5.17495,5.2492,5.17495,5.19096,1148692.9072853,0
+DOV.US,D,19921216,000000,5.20134,5.20134,5.15962,5.15962,411656.67999467,0
+DOV.US,D,19921217,000000,5.17495,5.23307,5.15962,5.19096,373815.99201952,0
+DOV.US,D,19921218,000000,5.23307,5.2492,5.21726,5.2492,829358.68626704,0
+DOV.US,D,19921221,000000,5.2492,5.2492,5.20134,5.21726,291338.8075934,0
+DOV.US,D,19921222,000000,5.21726,5.33343,5.21726,5.33343,332200.64156011,0
+DOV.US,D,19921223,000000,5.33343,5.44456,5.33343,5.39167,774878.93812885,0
+DOV.US,D,19921224,000000,5.37604,5.43418,5.37604,5.41826,207334.36155121,0
+DOV.US,D,19921228,000000,5.39167,5.39167,5.34411,5.36013,279985.48862616,0
+DOV.US,D,19921229,000000,5.34411,5.36013,5.31752,5.33343,401818.48546511,0
+DOV.US,D,19921230,000000,5.34411,5.36013,5.29121,5.30179,214149.38722615,0
+DOV.US,D,19921231,000000,5.30179,5.30179,5.2492,5.2492,161179.70636797,0
+DOV.US,D,19930104,000000,5.25948,5.34411,5.25948,5.34411,295874.06659109,0
+DOV.US,D,19930105,000000,5.36013,5.36013,5.31752,5.36013,413921.27519892,0
+DOV.US,D,19930106,000000,5.36013,5.40225,5.36013,5.40225,763524.60773009,0
+DOV.US,D,19930107,000000,5.39167,5.39167,5.31752,5.33343,982968.83903583,0
+DOV.US,D,19930108,000000,5.31752,5.34411,5.29121,5.33343,384409.72590484,0
+DOV.US,D,19930111,000000,5.31752,5.37604,5.31752,5.36013,513052.69126106,0
+DOV.US,D,19930112,000000,5.37604,5.37604,5.33343,5.36013,350354.82616081,0
+DOV.US,D,19930113,000000,5.33343,5.34411,5.33343,5.33343,387435.92905406,0
+DOV.US,D,19930114,000000,5.34411,5.34411,5.30179,5.31752,481272.50103661,0
+DOV.US,D,19930115,000000,5.31752,5.31752,5.30179,5.31752,494137.91014692,0
+DOV.US,D,19930118,000000,5.31752,5.37604,5.30179,5.37604,229285.46012991,0
+DOV.US,D,19930119,000000,5.37604,5.37604,5.33343,5.33343,359441.52706074,0
+DOV.US,D,19930120,000000,5.31752,5.36013,5.31752,5.33343,248964.88348362,0
+DOV.US,D,19930121,000000,5.31752,5.31752,5.27539,5.27539,391223.74014825,0
+DOV.US,D,19930122,000000,5.29121,5.30179,5.21726,5.23307,695419.86539968,0
+DOV.US,D,19930125,000000,5.21726,5.23307,5.19096,5.21726,572827.28347884,0
+DOV.US,D,19930126,000000,5.23307,5.25948,5.23307,5.23307,382893.59003564,0
+DOV.US,D,19930127,000000,5.2492,5.29121,5.23307,5.23307,332956.18091587,0
+DOV.US,D,19930128,000000,5.21726,5.21726,5.17495,5.19096,293609.47138685,0
+DOV.US,D,19930129,000000,5.20134,5.20134,5.15962,5.20134,330686.52855397,0
+DOV.US,D,19930201,000000,5.19096,5.21726,5.19096,5.20134,331441.0564782,0
+DOV.US,D,19930202,000000,5.21726,5.21726,5.14864,5.15962,390466.17792942,0
+DOV.US,D,19930203,000000,5.17495,5.31752,5.15962,5.30179,715850.78238304,0
+DOV.US,D,19930204,000000,5.31752,5.36013,5.29121,5.36013,1031400.2266017,0
+DOV.US,D,19930205,000000,5.33343,5.36013,5.29121,5.31752,842221.06108274,0
+DOV.US,D,19930208,000000,5.33343,5.37604,5.30179,5.36013,1214521.9286645,0
+DOV.US,D,19930209,000000,5.34411,5.37604,5.34411,5.36013,749147.1084767,0
+DOV.US,D,19930210,000000,5.34411,5.37604,5.34411,5.37604,661361.93136105,0
+DOV.US,D,19930211,000000,5.37604,5.44456,5.37604,5.41826,772611.30863001,0
+DOV.US,D,19930212,000000,5.43418,5.4766,5.43418,5.44456,489593.54826542,0
+DOV.US,D,19930216,000000,5.46058,5.46058,5.34411,5.36013,839949.38585777,0
+DOV.US,D,19930217,000000,5.36013,5.40225,5.33343,5.34411,1088153.6728279,0
+DOV.US,D,19930218,000000,5.36013,5.37604,5.31752,5.33343,806653.0597641,0
+DOV.US,D,19930219,000000,5.31752,5.34411,5.30179,5.34411,642453.21883611,0
+DOV.US,D,19930222,000000,5.31247,5.42904,5.31247,5.41283,747634.00690209,0
+DOV.US,D,19930223,000000,5.38663,5.40225,5.3707,5.3707,1759357.8444447,0
+DOV.US,D,19930224,000000,5.3707,5.42904,5.36013,5.41283,581912.97294723,0
+DOV.US,D,19930225,000000,5.40225,5.42904,5.38663,5.42904,562239.61818272,0
+DOV.US,D,19930226,000000,5.41283,5.44456,5.41283,5.44456,451761.96317407,0
+DOV.US,D,19930301,000000,5.42904,5.44456,5.32819,5.32819,313272.71183602,0
+DOV.US,D,19930302,000000,5.32819,5.36013,5.26996,5.36013,753691.47035819,0
+DOV.US,D,19930303,000000,5.36013,5.40225,5.34411,5.38663,370032.22665145,0
+DOV.US,D,19930304,000000,5.38663,5.38663,5.36013,5.3707,215661.47736923,0
+DOV.US,D,19930305,000000,5.38663,5.42904,5.34411,5.38663,487322.88447197,0
+DOV.US,D,19930308,000000,5.3707,5.48698,5.36013,5.47076,801360.23854757,0
+DOV.US,D,19930309,000000,5.48698,5.51309,5.42904,5.47076,277714.82483272,0
+DOV.US,D,19930310,000000,5.46058,5.66158,5.46058,5.61362,1335600.3975793,0
+DOV.US,D,19930311,000000,5.61362,5.62954,5.60305,5.60305,491114.7412923,0
+DOV.US,D,19930312,000000,5.58742,5.61362,5.56083,5.60305,452514.46823524,0
+DOV.US,D,19930315,000000,5.58742,5.61362,5.58742,5.61362,274686.59882044,0
+DOV.US,D,19930316,000000,5.61362,5.68758,5.61362,5.62954,227019.85349412,0
+DOV.US,D,19930317,000000,5.61362,5.74572,5.61362,5.74572,551641.83857125,0
+DOV.US,D,19930318,000000,5.7302,5.7302,5.62954,5.64576,1009456.2080437,0
+DOV.US,D,19930319,000000,5.61362,5.64576,5.58742,5.60305,656828.69522643,0
+DOV.US,D,19930322,000000,5.5714,5.62954,5.56083,5.61362,171778.49741098,0
+DOV.US,D,19930323,000000,5.61362,5.71387,5.61362,5.70369,360194.0321219,0
+DOV.US,D,19930324,000000,5.70369,5.70369,5.5714,5.66158,1142635.4438292,0
+DOV.US,D,19930325,000000,5.66158,5.70369,5.62954,5.64576,339005.55291971,0
+DOV.US,D,19930326,000000,5.61362,5.64576,5.5714,5.5714,463862.73004481,0
+DOV.US,D,19930329,000000,5.5293,5.5714,5.48698,5.5714,442680.31943182,0
+DOV.US,D,19930330,000000,5.56083,5.56083,5.46058,5.47076,239877.17115217,0
+DOV.US,D,19930331,000000,5.48698,5.54492,5.47076,5.5026,440408.64420683,0
+DOV.US,D,19930401,000000,5.51309,5.54492,5.48698,5.5293,844499.81632846,0
+DOV.US,D,19930402,000000,5.5026,5.5026,5.44456,5.46058,319339.27817594,0
+DOV.US,D,19930405,000000,5.47076,5.48698,5.44456,5.48698,384409.72590484,0
+DOV.US,D,19930406,000000,5.48698,5.48698,5.42904,5.47076,308739.4757014,0
+DOV.US,D,19930407,000000,5.48698,5.5026,5.41283,5.41283,304957.73319642,0
+DOV.US,D,19930408,000000,5.44456,5.46058,5.42904,5.46058,112744.27307595,0
+DOV.US,D,19930412,000000,5.47076,5.58742,5.41283,5.51309,624288.91992008,0
+DOV.US,D,19930413,000000,5.51309,5.56083,5.51309,5.54492,408626.43111932,0
+DOV.US,D,19930414,000000,5.5714,5.66158,5.5714,5.60305,204314.22699119,0
+DOV.US,D,19930415,000000,5.62954,5.66158,5.60305,5.62954,271661.40710275,0
+DOV.US,D,19930416,000000,5.62954,5.67196,5.61362,5.66158,521374.74992141,0
+DOV.US,D,19930419,000000,5.62954,5.67196,5.62954,5.67196,311764.66741908,0
+DOV.US,D,19930420,000000,5.64576,5.64576,5.5714,5.60305,679531.28743476,0
+DOV.US,D,19930421,000000,5.58742,5.60305,5.5714,5.5714,489593.54826542,0
+DOV.US,D,19930422,000000,5.60305,5.61362,5.51309,5.51309,739313.97110481,0
+DOV.US,D,19930423,000000,5.51309,5.54492,5.48698,5.51309,919406.43572386,0
+DOV.US,D,19930426,000000,5.5293,5.54492,5.48698,5.5026,202802.13684812,0
+DOV.US,D,19930427,000000,5.48698,5.56083,5.48698,5.54492,528190.78702788,0
+DOV.US,D,19930428,000000,5.56083,5.56083,5.5026,5.5026,215661.47736923,0
+DOV.US,D,19930429,000000,5.5026,5.5026,5.46058,5.47076,287556.05365688,0
+DOV.US,D,19930430,000000,5.47076,5.47076,5.34411,5.36013,397273.11215208,0
+DOV.US,D,19930503,000000,5.3707,5.5026,5.3707,5.5026,379111.84753065,0
+DOV.US,D,19930504,000000,5.47076,5.51309,5.46058,5.48698,458562.82880754,0
+DOV.US,D,19930505,000000,5.47076,5.47076,5.41283,5.42904,406353.7444628,0
+DOV.US,D,19930506,000000,5.46058,5.48698,5.46058,5.46058,515322.34362298,0
+DOV.US,D,19930507,000000,5.44456,5.48698,5.42904,5.44456,171778.49741098,0
+DOV.US,D,19930510,000000,5.42904,5.47076,5.41283,5.44456,504729.62116918,0
+DOV.US,D,19930511,000000,5.42904,5.48698,5.42904,5.48698,412407.16219277,0
+DOV.US,D,19930512,000000,5.48698,5.48698,5.46058,5.48698,566776.90004347,0
+DOV.US,D,19930513,000000,5.48698,5.48698,5.41283,5.44456,929242.60739036,0
+DOV.US,D,19930514,000000,5.41283,5.46058,5.41283,5.46058,155883.85085684,0
+DOV.US,D,19930517,000000,5.44456,5.46058,5.42904,5.42904,248205.29840172,0
+DOV.US,D,19930518,000000,5.42904,5.44456,5.40225,5.41283,1685956.2351716,0
+DOV.US,D,19930519,000000,5.40225,5.40225,5.3707,5.40225,294362.98787955,0
+DOV.US,D,19930520,000000,5.40225,5.46058,5.40225,5.44456,394250.95472901,0
+DOV.US,D,19930521,000000,5.46058,5.48698,5.44456,5.46058,506995.22780496,0
+DOV.US,D,19930524,000000,5.43912,5.49726,5.43912,5.48134,270148.30552815,0
+DOV.US,D,19930525,000000,5.47076,5.48134,5.4233,5.4233,291338.8075934,0
+DOV.US,D,19930526,000000,5.47076,5.51309,5.45535,5.51309,456298.23360329,0
+DOV.US,D,19930527,000000,5.51309,5.51309,5.48134,5.49726,246690.17396404,0
+DOV.US,D,19930528,000000,5.49726,5.51309,5.48134,5.51309,259551.53734821,0
+DOV.US,D,19930601,000000,5.3707,5.45535,5.3707,5.43912,622020.27898969,0
+DOV.US,D,19930602,000000,5.45535,5.47076,5.43912,5.47076,195225.5032282,0
+DOV.US,D,19930603,000000,5.45535,5.45535,5.4233,5.45535,147561.7921965,0
+DOV.US,D,19930604,000000,5.43912,5.47076,5.4233,5.47076,158149.45749262,0
+DOV.US,D,19930607,000000,5.48134,5.49726,5.45535,5.47076,251989.06376977,0
+DOV.US,D,19930608,000000,5.47076,5.47076,5.41283,5.41283,472947.40808166,0
+DOV.US,D,19930609,000000,5.41283,5.43912,5.33887,5.35479,526673.63972713,0
+DOV.US,D,19930610,000000,5.35479,5.3707,5.32305,5.35479,239877.17115217,0
+DOV.US,D,19930611,000000,5.38119,5.39701,5.3707,5.38119,149071.8594765,0
+DOV.US,D,19930614,000000,5.41283,5.4233,5.35479,5.3707,201281.95525277,0
+DOV.US,D,19930615,000000,5.39701,5.45535,5.39701,5.45535,111236.22865902,0
+DOV.US,D,19930616,000000,5.43912,5.47076,5.4233,5.45535,105188.87951825,0
+DOV.US,D,19930617,000000,5.48134,5.51309,5.48134,5.48134,276200.71182658,0
+DOV.US,D,19930618,000000,5.49726,5.49726,5.47076,5.48134,650774.26606493,0
+DOV.US,D,19930621,000000,5.48134,5.51309,5.43912,5.47076,328414.85332898,0
+DOV.US,D,19930622,000000,5.47076,5.49726,5.45535,5.49726,253498.11961825,0
+DOV.US,D,19930623,000000,5.47076,5.53968,5.38119,5.38119,620499.08596281,0
+DOV.US,D,19930624,000000,5.35479,5.39701,5.31247,5.31247,530454.3708006,0
+DOV.US,D,19930625,000000,5.31247,5.39701,5.31247,5.33887,398028.65150786,0
+DOV.US,D,19930628,000000,5.3707,5.41283,5.3707,5.41283,115021.0054586,0
+DOV.US,D,19930629,000000,5.41283,5.45535,5.41283,5.4233,268629.13536433,0
+DOV.US,D,19930630,000000,5.4233,5.43912,5.38119,5.41283,188420.5918686,0
+DOV.US,D,19930701,000000,5.41283,5.45535,5.41283,5.4233,451000.3552291,0
+DOV.US,D,19930702,000000,5.43912,5.43912,5.35479,5.4233,388195.51413597,0
+DOV.US,D,19930706,000000,5.43912,5.45535,5.31247,5.31247,223991.62748184,0
+DOV.US,D,19930707,000000,5.32305,5.38119,5.32305,5.3707,286039.91778767,0
+DOV.US,D,19930708,000000,5.38119,5.38119,5.29655,5.31247,192203.34580512,0
+DOV.US,D,19930709,000000,5.29655,5.32305,5.26512,5.31247,567535.47369384,0
+DOV.US,D,19930712,000000,5.31247,5.32305,5.31247,5.32305,174798.63197099,0
+DOV.US,D,19930713,000000,5.31247,5.3707,5.31247,5.31247,169505.81075446,0
+DOV.US,D,19930714,000000,5.31247,5.41283,5.29655,5.41283,273932.0708962,0
+DOV.US,D,19930715,000000,5.45535,5.59781,5.45535,5.59781,725688.9769126,0
+DOV.US,D,19930716,000000,5.59781,5.59781,5.53968,5.53968,386677.35540369,0
+DOV.US,D,19930719,000000,5.55588,5.58208,5.55588,5.5714,99883.921123314,0
+DOV.US,D,19930720,000000,5.55588,5.55588,5.51309,5.53968,327653.245384,0
+DOV.US,D,19930721,000000,5.49726,5.53968,5.45535,5.45535,657587.2688768,0
+DOV.US,D,19930722,000000,5.47076,5.49726,5.41283,5.41283,673476.85827326,0
+DOV.US,D,19930723,000000,5.43912,5.48134,5.4233,5.48134,199779.97942503,0
+DOV.US,D,19930726,000000,5.49726,5.58208,5.49726,5.58208,201281.95525277,0
+DOV.US,D,19930727,000000,5.58208,5.58208,5.49726,5.5293,211126.21837154,0
+DOV.US,D,19930728,000000,5.51309,5.53968,5.47076,5.47076,391976.24520942,0
+DOV.US,D,19930729,000000,5.47076,5.47076,5.39701,5.41283,485804.7257397,0
+DOV.US,D,19930730,000000,5.43912,5.43912,5.3707,5.41283,513052.69126106,0
+DOV.US,D,19930802,000000,5.43912,5.48134,5.43912,5.47076,343546.8805066,0
+DOV.US,D,19930803,000000,5.47076,5.49726,5.45535,5.49726,124855.15426202,0
+DOV.US,D,19930804,000000,5.48134,5.53968,5.48134,5.5293,223991.62748184,0
+DOV.US,D,19930805,000000,5.5293,5.5714,5.5293,5.5714,324625.01937173,0
+DOV.US,D,19930806,000000,5.58208,5.62954,5.5714,5.59781,214149.38722615,0
+DOV.US,D,19930809,000000,5.59781,5.7302,5.59781,5.67196,287556.05365688,0
+DOV.US,D,19930810,000000,5.63992,5.84626,5.62954,5.81443,675742.46490903,0
+DOV.US,D,19930811,000000,5.79891,5.9311,5.78823,5.88898,397273.11215208,0
+DOV.US,D,19930812,000000,5.88898,5.94682,5.77221,5.83065,637154.32903039,0
+DOV.US,D,19930813,000000,5.79891,5.81443,5.77221,5.78823,287556.05365688,0
+DOV.US,D,19930816,000000,5.78823,5.87287,5.78823,5.85714,302687.06940297,0
+DOV.US,D,19930817,000000,5.85714,5.88898,5.81443,5.85714,329929.97776666,0
+DOV.US,D,19930818,000000,5.88898,5.94682,5.84626,5.85714,385926.87320559,0
+DOV.US,D,19930819,000000,5.87287,5.9572,5.87287,5.9311,333707.67454551,0
+DOV.US,D,19930820,000000,5.9572,5.97302,5.94682,5.9572,491114.7412923,0
+DOV.US,D,19930823,000000,5.9572,5.9572,5.9311,5.94682,139987.18143964,0
+DOV.US,D,19930824,000000,5.9311,5.94138,5.88335,5.91508,464625.34942131,0
+DOV.US,D,19930825,000000,5.9311,6.04183,5.9311,6.03155,419215.10784697,0
+DOV.US,D,19930826,000000,6.04183,6.07358,6.03155,6.07358,314798.96202057,0
+DOV.US,D,19930827,000000,6.04183,6.08959,6.03155,6.04183,425274.59416615,0
+DOV.US,D,19930830,000000,6.04183,6.11589,6.03155,6.11589,144535.58904727,0
+DOV.US,D,19930831,000000,6.11589,6.14753,6.05775,6.07358,1191818.3250248,0
+DOV.US,D,19930901,000000,6.07358,6.14753,6.04183,6.14753,865680.20407838,0
+DOV.US,D,19930902,000000,6.14753,6.17431,6.1318,6.14753,301171.94496529,0
+DOV.US,D,19930903,000000,6.1318,6.17431,6.1318,6.17431,246690.17396404,0
+DOV.US,D,19930907,000000,6.17431,6.29059,6.17431,6.29059,634885.68810001,0
+DOV.US,D,19930908,000000,6.26389,6.3328,6.26389,6.30611,1122206.5497089,0
+DOV.US,D,19930909,000000,6.27457,6.3328,6.27457,6.29059,519104.08612796,0
+DOV.US,D,19930910,000000,6.29059,6.54914,6.27457,6.54914,1759357.8444447,0
+DOV.US,D,19930913,000000,6.50712,6.52263,6.46489,6.4913,584185.65960374,0
+DOV.US,D,19930914,000000,6.4913,6.4913,6.32193,6.39074,1185017.4593913,0
+DOV.US,D,19930915,000000,6.32193,6.36445,6.24797,6.3328,471432.28364398,0
+DOV.US,D,19930916,000000,6.30611,6.34873,6.23215,6.34873,705254.01420311,0
+DOV.US,D,19930917,000000,6.32193,6.4913,6.32193,6.4386,1509641.4673314,0
+DOV.US,D,19930920,000000,6.46489,6.53905,6.44908,6.52263,830872.79927318,0
+DOV.US,D,19930921,000000,6.52263,6.53905,6.4386,6.4913,897467.47432357,0
+DOV.US,D,19930922,000000,6.4913,6.53905,6.46489,6.4913,398028.65150786,0
+DOV.US,D,19930923,000000,6.48032,6.4913,6.44908,6.44908,312522.22963792,0
+DOV.US,D,19930924,000000,6.46489,6.52263,6.40666,6.4913,538778.452324,0
+DOV.US,D,19930927,000000,6.52263,6.62259,6.52263,6.59699,451000.3552291,0
+DOV.US,D,19930928,000000,6.59699,6.60786,6.44908,6.44908,876273.93796371,0
+DOV.US,D,19930929,000000,6.48032,6.4913,6.40666,6.40666,791520.02115495,0
+DOV.US,D,19930930,000000,6.42238,6.42238,6.32193,6.32193,332956.18091587,0
+DOV.US,D,19931001,000000,6.3328,6.3328,6.23215,6.30611,510781.01603608,0
+DOV.US,D,19931004,000000,6.30611,6.3328,6.29059,6.32193,646230.91561497,0
+DOV.US,D,19931005,000000,6.32193,6.3328,6.26389,6.3328,482028.04039238,0
+DOV.US,D,19931006,000000,6.32193,6.44908,6.32193,6.36445,432085.57411495,0
+DOV.US,D,19931007,000000,6.39074,6.40666,6.29059,6.36445,212639.31994614,0
+DOV.US,D,19931008,000000,6.38016,6.39074,6.29059,6.32193,264088.81920897,0
+DOV.US,D,19931011,000000,6.32193,6.3328,6.20566,6.20566,90806.323107197,0
+DOV.US,D,19931012,000000,6.20566,6.20566,6.1318,6.15811,380625.96053679,0
+DOV.US,D,19931013,000000,6.15811,6.15811,6.03155,6.05775,632614.01287502,0
+DOV.US,D,19931014,000000,6.05775,6.10007,6.01524,6.10007,1580771.4013795,0
+DOV.US,D,19931015,000000,6.11589,6.38016,6.11589,6.38016,2844490.3712811,0
+DOV.US,D,19931018,000000,6.4386,6.46489,6.42238,6.4386,846010.89504,0
+DOV.US,D,19931019,000000,6.4386,6.50712,6.29059,6.32193,701469.23740352,0
+DOV.US,D,19931020,000000,6.34873,6.42238,6.34873,6.42238,432837.06774459,0
+DOV.US,D,19931021,000000,6.42238,6.52263,6.42238,6.52263,1113128.9516928,0
+DOV.US,D,19931022,000000,6.54914,6.59699,6.54914,6.58186,1505102.1626076,0
+DOV.US,D,19931025,000000,6.59699,6.63831,6.58186,6.60786,1060156.23654,0
+DOV.US,D,19931026,000000,6.60786,6.68211,6.59699,6.65453,686337.2102259,0
+DOV.US,D,19931027,000000,6.6654,6.69822,6.6654,6.69822,705254.01420311,0
+DOV.US,D,19931028,000000,6.69822,6.74054,6.63831,6.74054,720394.132833,0
+DOV.US,D,19931029,000000,6.74054,6.74054,6.63831,6.6654,261064.63892283,0
+DOV.US,D,19931101,000000,6.65453,6.68211,6.58186,6.68211,435117.84585337,0
+DOV.US,D,19931102,000000,6.65453,6.771,6.62259,6.771,918655.95352576,0
+DOV.US,D,19931103,000000,6.74054,6.74054,6.65453,6.72393,537262.3164548,0
+DOV.US,D,19931104,000000,6.72393,6.7974,6.71316,6.75626,715092.20873267,0
+DOV.US,D,19931105,000000,6.75626,6.89844,6.74054,6.89844,632614.01287502,0
+DOV.US,D,19931108,000000,6.87303,6.88766,6.7974,6.88766,529701.86573942,0
+DOV.US,D,19931109,000000,6.88766,6.91386,6.87303,6.87303,649262.17592186,0
+DOV.US,D,19931110,000000,6.87303,6.87303,6.82904,6.84001,366250.48414647,0
+DOV.US,D,19931111,000000,6.84001,6.84001,6.82904,6.84001,581154.39929685,0
+DOV.US,D,19931112,000000,6.84001,7.03162,6.84001,7.03162,1264464.394942,0
+DOV.US,D,19931115,000000,7.01521,7.03162,6.95549,6.98901,675742.46490903,0
+DOV.US,D,19931116,000000,6.99889,7.07225,6.9723,7.07225,539538.03740592,0
+DOV.US,D,19931117,000000,7.07225,7.07225,6.82904,6.87303,1183497.2777959,0
+DOV.US,D,19931118,000000,6.85652,6.91386,6.78118,6.91386,496407.56250883,0
+DOV.US,D,19931119,000000,6.91386,6.91386,6.74054,6.80856,1614825.289692,0
+DOV.US,D,19931122,000000,6.7974,6.7974,6.72393,6.76704,668936.5421179,0
+DOV.US,D,19931123,000000,6.76704,6.7974,6.76704,6.7974,318578.68166249,0
+DOV.US,D,19931124,000000,6.80856,6.80856,6.76704,6.76704,421489.81736656,0
+DOV.US,D,19931126,000000,6.78118,6.7974,6.76704,6.7974,177072.33005903,0
+DOV.US,D,19931129,000000,6.82478,6.89844,6.80856,6.80856,315548.43278714,0
+DOV.US,D,19931130,000000,6.7974,6.91386,6.7974,6.89844,523644.40228332,0
+DOV.US,D,19931201,000000,6.91386,6.95549,6.85652,6.95549,534242.18189479,0
+DOV.US,D,19931202,000000,6.94016,6.9723,6.92336,6.9723,424523.10053651,0
+DOV.US,D,19931203,000000,6.9723,6.98406,6.91386,6.92336,533482.59681288,0
+DOV.US,D,19931206,000000,6.91386,6.98406,6.91386,6.9723,788493.81800574,0
+DOV.US,D,19931207,000000,6.95549,6.98406,6.95549,6.9723,367770.66574182,0
+DOV.US,D,19931208,000000,6.94016,7.03162,6.88321,7.03162,795303.786523,0
+DOV.US,D,19931209,000000,6.99889,7.13167,6.98406,7.07225,1010209.7245365,0
+DOV.US,D,19931210,000000,7.04121,7.14897,7.04121,7.13167,477482.66707935,0
+DOV.US,D,19931213,000000,7.13167,7.20375,7.13167,7.14897,469162.63128207,0
+DOV.US,D,19931214,000000,7.15778,7.18892,7.13167,7.14897,255010.20976132,0
+DOV.US,D,19931215,000000,7.17331,7.17331,7.13167,7.13167,295110.43578305,0
+DOV.US,D,19931216,000000,7.13167,7.13167,6.98406,6.98406,449487.25365449,0
+DOV.US,D,19931217,000000,6.98406,7.08718,6.98406,7.08718,563747.66259965,0
+DOV.US,D,19931220,000000,7.07225,7.13167,7.04121,7.13167,255766.76054862,0
+DOV.US,D,19931221,000000,7.15778,7.17331,7.11477,7.17331,513052.69126106,0
+DOV.US,D,19931222,000000,7.17331,7.20375,7.15778,7.17331,578884.74693494,0
+DOV.US,D,19931223,000000,7.17331,7.17331,7.09895,7.11477,429059.37096574,0
+DOV.US,D,19931227,000000,7.11477,7.13167,7.04121,7.07225,413169.78156928,0
+DOV.US,D,19931228,000000,7.07225,7.08718,7.03162,7.08718,194477.04389317,0
+DOV.US,D,19931229,000000,7.09895,7.11477,7.03162,7.08718,258792.96369784,0
+DOV.US,D,19931230,000000,7.07225,7.08718,6.99889,7.01521,164202.87522258,0
+DOV.US,D,19931231,000000,7.04121,7.09895,7.04121,7.07225,305713.27255218,0
+DOV.US,D,19940103,000000,7.05613,7.05613,6.94016,6.94016,445703.48828644,0
+DOV.US,D,19940104,000000,6.91386,7.05613,6.91386,7.05613,351869.95059848,0
+DOV.US,D,19940105,000000,6.99889,6.99889,6.88321,6.88321,849035.07532615,0
+DOV.US,D,19940106,000000,6.94016,7.01521,6.94016,6.9723,666662.84402985,0
+DOV.US,D,19940107,000000,6.9723,6.98406,6.80856,6.8679,696928.92124816,0
+DOV.US,D,19940110,000000,6.85652,7.04121,6.84001,7.03162,946647.32122449,0
+DOV.US,D,19940111,000000,7.04121,7.07225,6.98406,7.04121,750658.18718824,0
+DOV.US,D,19940112,000000,7.04121,7.04121,6.89844,6.95549,1337869.0385096,0
+DOV.US,D,19940113,000000,6.92336,7.03162,6.91386,6.99889,528939.24636292,0
+DOV.US,D,19940114,000000,6.99889,7.03162,6.99889,7.01521,616717.34345782,0
+DOV.US,D,19940117,000000,6.99889,7.01521,6.95549,6.99889,432085.57411495,0
+DOV.US,D,19940118,000000,7.01521,7.09895,6.99889,7.07225,1445324.5360953,0
+DOV.US,D,19940119,000000,7.05613,7.05613,6.88321,6.98406,2048425.9882447,0
+DOV.US,D,19940120,000000,7.01521,7.01521,6.82478,6.88321,1646607.5027796,0
+DOV.US,D,19940121,000000,6.95549,6.99889,6.94016,6.99889,588722.9414645,0
+DOV.US,D,19940124,000000,6.98406,7.03162,6.9723,7.03162,472947.40808166,0
+DOV.US,D,19940125,000000,7.01521,7.03162,6.92336,6.92336,775635.48891616,0
+DOV.US,D,19940126,000000,6.94016,7.01521,6.91386,6.92336,521374.74992141,0
+DOV.US,D,19940127,000000,6.92336,6.92336,6.88321,6.91386,218685.65765538,0
+DOV.US,D,19940128,000000,6.91386,6.9723,6.91386,6.9723,701469.23740352,0
+DOV.US,D,19940131,000000,6.9723,6.9723,6.92336,6.94016,452514.46823524,0
+DOV.US,D,19940201,000000,6.92336,6.98406,6.92336,6.9723,609912.43209822,0
+DOV.US,D,19940202,000000,7.01521,7.14897,7.01521,7.11477,1253118.1559955,0
+DOV.US,D,19940203,000000,7.14897,7.18892,7.13167,7.14897,883084.91791252,0
+DOV.US,D,19940204,000000,7.11477,7.14897,7.04121,7.05613,279225.90354426,0
+DOV.US,D,19940207,000000,7.03162,7.03162,6.98406,7.01521,391976.24520942,0
+DOV.US,D,19940208,000000,7.01521,7.01521,6.92336,6.98406,499423.65134271,0
+DOV.US,D,19940209,000000,7.01521,7.03162,6.9723,6.99889,248205.29840172,0
+DOV.US,D,19940210,000000,6.98406,7.01521,6.95549,6.98406,257277.83926016,0
+DOV.US,D,19940211,000000,6.98406,7.03162,6.9723,7.01521,223991.62748184,0
+DOV.US,D,19940214,000000,6.99889,7.03162,6.99889,7.01521,188420.5918686,0
+DOV.US,D,19940215,000000,7.01521,7.15778,7.01521,7.15778,516081.92870488,0
+DOV.US,D,19940216,000000,7.14897,7.33258,7.14897,7.33258,814221.60193175,0
+DOV.US,D,19940217,000000,7.36362,7.36362,7.17331,7.17331,268629.13536433,0
+DOV.US,D,19940218,000000,7.18892,7.18892,7.07225,7.08718,352628.52424886,0
+DOV.US,D,19940222,000000,7.06691,7.25813,7.05613,7.24706,740070.52189212,0
+DOV.US,D,19940223,000000,7.24706,7.24706,7.1995,7.21413,577370.6339288,0
+DOV.US,D,19940224,000000,7.21413,7.22985,7.18368,7.21413,749904.67069554,0
+DOV.US,D,19940225,000000,7.1995,7.1995,7.18368,7.18368,265606.97794124,0
+DOV.US,D,19940228,000000,7.21413,7.21413,7.15778,7.15778,349596.25251044,0
+DOV.US,D,19940301,000000,7.14285,7.1995,7.08204,7.1995,491863.20062734,0
+DOV.US,D,19940302,000000,7.17331,7.17331,7.05613,7.08204,1017781.3009987,0
+DOV.US,D,19940303,000000,7.06691,7.06691,7.00967,7.05613,758227.74078742,0
+DOV.US,D,19940304,000000,7.02529,7.06691,7.02529,7.06691,351118.45696884,0
+DOV.US,D,19940307,000000,7.06691,7.15778,7.06691,7.15778,657587.2688768,0
+DOV.US,D,19940308,000000,7.15778,7.18368,7.12585,7.15778,290580.23394303,0
+DOV.US,D,19940309,000000,7.12585,7.42155,7.12585,7.36362,1203927.1833477,0
+DOV.US,D,19940310,000000,7.36362,7.48029,7.33258,7.36362,1129770.0347189,0
+DOV.US,D,19940311,000000,7.36362,7.46536,7.33258,7.46536,948162.44566217,0
+DOV.US,D,19940314,000000,7.46536,7.48029,7.34662,7.38952,407873.92605815,0
+DOV.US,D,19940315,000000,7.42155,7.43203,7.38952,7.40525,528939.24636292,0
+DOV.US,D,19940316,000000,7.40525,7.44836,7.38952,7.44836,956483.49289097,0
+DOV.US,D,19940317,000000,7.48029,7.61188,7.48029,7.61188,2437378.0531679,0
+DOV.US,D,19940318,000000,7.61188,7.81417,7.59537,7.77008,2653793.0470298,0
+DOV.US,D,19940321,000000,7.73824,7.73824,7.63809,7.65351,1032153.7430944,0
+DOV.US,D,19940322,000000,7.61188,7.62286,7.58074,7.59537,801360.23854757,0
+DOV.US,D,19940323,000000,7.61188,7.63809,7.53753,7.55454,535751.23774325,0
+DOV.US,D,19940324,000000,7.53753,7.65351,7.3048,7.58074,719633.53631956,0
+DOV.US,D,19940325,000000,7.56442,7.6714,7.48029,7.48029,853574.38004998,0
+DOV.US,D,19940328,000000,7.48029,7.53753,7.44836,7.46536,296632.64024146,0
+DOV.US,D,19940329,000000,7.49443,7.52181,7.36362,7.38952,339005.55291971,0
+DOV.US,D,19940330,000000,7.36362,7.36362,6.99889,7.06691,801360.23854757,0
+DOV.US,D,19940331,000000,7.08204,7.08204,6.73481,6.99889,904271.37425164,0
+DOV.US,D,19940404,000000,6.99889,7.11477,6.90882,7.06691,1042753.5455689,0
+DOV.US,D,19940405,000000,7.09895,7.27504,7.09895,7.27504,613692.15174015,0
+DOV.US,D,19940406,000000,7.27504,7.3048,7.17331,7.27504,482028.04039238,0
+DOV.US,D,19940407,000000,7.24706,7.24706,7.15778,7.15778,1028373.012021,0
+DOV.US,D,19940408,000000,7.17331,7.17331,7.09895,7.09895,461599.1462721,0
+DOV.US,D,19940411,000000,7.09895,7.09895,7.05613,7.05613,348087.19666197,0
+DOV.US,D,19940412,000000,7.05613,7.05613,6.98406,6.99889,628073.69671967,0
+DOV.US,D,19940413,000000,6.98406,6.98406,6.92336,6.95025,636398.78967461,0
+DOV.US,D,19940414,000000,6.92336,6.92336,6.85068,6.8679,382893.59003564,0
+DOV.US,D,19940415,000000,6.87807,6.92336,6.81894,6.83398,805147.03821023,0
+DOV.US,D,19940418,000000,6.85068,6.85068,6.62753,6.62753,595534.93284484,0
+DOV.US,D,19940419,000000,6.65977,6.65977,6.54419,6.60193,2034804.0283471,0
+DOV.US,D,19940420,000000,6.60193,6.65977,6.51235,6.65977,1129770.0347189,0
+DOV.US,D,19940421,000000,6.65977,6.67667,6.57089,6.57089,580401.89423569,0
+DOV.US,D,19940422,000000,6.60193,6.60193,6.35357,6.45402,840706.9480766,0
+DOV.US,D,19940425,000000,6.47053,6.54419,6.3855,6.52817,804387.45312832,0
+DOV.US,D,19940426,000000,6.52817,6.52817,6.44364,6.45402,686337.2102259,0
+DOV.US,D,19940428,000000,6.42782,6.45402,6.41201,6.42782,634885.68810001,0
+DOV.US,D,19940429,000000,6.44364,6.51235,6.42782,6.42782,597803.57377522,0
+DOV.US,D,19940502,000000,6.44364,6.52817,6.33784,6.51235,441163.17213107,0
+DOV.US,D,19940503,000000,6.54419,6.5606,6.47053,6.52817,726443.50483684,0
+DOV.US,D,19940504,000000,6.52817,6.54419,6.50158,6.50158,777144.54476463,0
+DOV.US,D,19940505,000000,6.50158,6.5606,6.50158,6.5606,292089.28979151,0
+DOV.US,D,19940506,000000,6.52817,6.52817,6.42782,6.44364,433596.65282649,0
+DOV.US,D,19940509,000000,6.44364,6.44364,6.35357,6.39608,741580.58917212,0
+DOV.US,D,19940510,000000,6.39608,6.57089,6.39608,6.54419,684069.58072705,0
+DOV.US,D,19940511,000000,6.52817,6.54419,6.45402,6.47053,600071.20327406,0
+DOV.US,D,19940512,000000,6.48596,6.48596,6.36968,6.3855,533482.59681288,0
+DOV.US,D,19940513,000000,6.39608,6.39608,6.25331,6.29573,600831.7997875,0
+DOV.US,D,19940516,000000,6.29573,6.29573,6.20566,6.23749,357167.82897268,0
+DOV.US,D,19940517,000000,6.22158,6.22158,6.14753,6.22158,633370.56366232,0
+DOV.US,D,19940518,000000,6.22158,6.39608,6.22158,6.39608,1855463.0573576,0
+DOV.US,D,19940519,000000,6.39608,6.47053,6.39608,6.47053,626560.59514506,0
+DOV.US,D,19940520,000000,6.45402,6.48596,6.36968,6.36968,431328.01189612,0
+DOV.US,D,19940523,000000,6.33784,6.33784,6.19013,6.23215,464625.34942131,0
+DOV.US,D,19940524,000000,6.26389,6.42238,6.23215,6.30611,1417325.0769442,0
+DOV.US,D,19940525,000000,6.27971,6.29059,6.24797,6.27971,248205.29840172,0
+DOV.US,D,19940526,000000,6.30611,6.33784,6.30611,6.30611,342791.34115084,0
+DOV.US,D,19940527,000000,6.27971,6.32193,6.22158,6.32193,406353.7444628,0
+DOV.US,D,19940531,000000,6.32193,6.32193,6.19013,6.23215,426782.63858309,0
+DOV.US,D,19940601,000000,6.22158,6.23215,6.04183,6.11589,955730.98782981,0
+DOV.US,D,19940602,000000,6.10007,6.11589,5.96788,6.11589,2086256.5619045,0
+DOV.US,D,19940603,000000,6.11589,6.39608,6.11589,6.36445,1133557.8458131,0
+DOV.US,D,19940606,000000,6.51235,6.51235,6.39608,6.39608,553157.97444046,0
+DOV.US,D,19940607,000000,6.36445,6.4386,6.36445,6.41201,549372.18620933,0
+DOV.US,D,19940608,000000,6.41201,6.48596,6.41201,6.42238,501696.33799922,0
+DOV.US,D,19940609,000000,6.45402,6.49684,6.4386,6.45402,505487.18338802,0
+DOV.US,D,19940610,000000,6.47053,6.47053,6.41201,6.4386,273170.46295122,0
+DOV.US,D,19940613,000000,6.42238,6.47053,6.41201,6.47053,259551.53734821,0
+DOV.US,D,19940614,000000,6.51235,6.73481,6.51235,6.68764,1222088.4479691,0
+DOV.US,D,19940615,000000,6.71859,6.83398,6.67667,6.73481,992809.05642846,0
+DOV.US,D,19940616,000000,6.70317,6.80856,6.70317,6.79146,392736.84172286,0
+DOV.US,D,19940617,000000,6.79146,6.90882,6.76111,6.85068,1338626.6007285,0
+DOV.US,D,19940620,000000,6.80856,6.96696,6.80856,6.87807,1020053.9876552,0
+DOV.US,D,19940621,000000,6.83398,6.8679,6.71859,6.71859,696178.43905006,0
+DOV.US,D,19940622,000000,6.8679,6.90882,6.77594,6.77594,1580016.8734553,0
+DOV.US,D,19940623,000000,6.77594,6.94016,6.77594,6.94016,1225118.6968445,0
+DOV.US,D,19940624,000000,6.94016,6.96696,6.8679,6.87807,687854.35752664,0
+DOV.US,D,19940627,000000,6.80856,6.89339,6.80856,6.83398,880058.7147633,0
+DOV.US,D,19940628,000000,6.8679,6.87807,6.80856,6.85068,559207.34644429,0
+DOV.US,D,19940629,000000,6.8679,6.99889,6.8679,6.98406,753691.47035819,0
+DOV.US,D,19940630,000000,6.95025,6.96696,6.87807,6.90882,1154746.3250152,0
+DOV.US,D,19940701,000000,6.92336,6.95025,6.89339,6.92336,454029.59267292,0
+DOV.US,D,19940705,000000,6.92336,6.92336,6.85068,6.89339,1975025.3904032,0
+DOV.US,D,19940706,000000,6.89339,6.90882,6.85068,6.89339,485056.26640466,0
+DOV.US,D,19940707,000000,6.85068,6.87807,6.81894,6.8679,407873.92605815,0
+DOV.US,D,19940708,000000,6.83398,6.89339,6.81894,6.89339,307222.32840065,0
+DOV.US,D,19940711,000000,6.89339,6.90882,6.8679,6.8679,770336.59911043,0
+DOV.US,D,19940712,000000,6.8679,6.95025,6.85068,6.95025,547102.53384742,0
+DOV.US,D,19940713,000000,6.95025,7.09895,6.95025,7.08204,837678.72206432,0
+DOV.US,D,19940714,000000,7.08204,7.11477,6.98406,6.98406,504729.62116918,0
+DOV.US,D,19940715,000000,6.83398,6.90882,6.83398,6.90882,1164582.4966818,0
+DOV.US,D,19940718,000000,6.96696,6.99889,6.89339,6.96696,523644.40228332,0
+DOV.US,D,19940719,000000,6.95025,6.95025,6.92336,6.92336,920163.9979427,0
+DOV.US,D,19940720,000000,6.92336,6.92336,6.87807,6.90882,628073.69671967,0
+DOV.US,D,19940721,000000,6.92336,6.92336,6.90882,6.90882,552404.45794776,0
+DOV.US,D,19940722,000000,6.8679,6.87807,6.77594,6.79146,746119.89389595,0
+DOV.US,D,19940725,000000,6.79146,6.79146,6.76111,6.77594,700717.74377389,0
+DOV.US,D,19940726,000000,6.76111,6.8679,6.74548,6.85068,378354.28531181,0
+DOV.US,D,19940727,000000,6.80856,6.89339,6.80856,6.89339,363224.28099725,0
+DOV.US,D,19940728,000000,6.87807,6.90882,6.87807,6.89339,300411.34845185,0
+DOV.US,D,19940729,000000,6.90882,6.92336,6.8679,6.90882,418463.61421734,0
+DOV.US,D,19940801,000000,6.89339,6.90882,6.87807,6.90882,583428.0973849,0
+DOV.US,D,19940802,000000,6.92336,6.94016,6.87807,6.89339,491114.7412923,0
+DOV.US,D,19940803,000000,6.8679,6.87807,6.83398,6.87807,194477.04389317,0
+DOV.US,D,19940804,000000,6.87807,6.90882,6.83398,6.89339,284524.79334999,0
+DOV.US,D,19940805,000000,6.8679,6.8679,6.83398,6.8679,385926.87320559,0
+DOV.US,D,19940808,000000,6.8679,6.8679,6.85068,6.85068,363976.78605842,0
+DOV.US,D,19940809,000000,6.85068,6.89339,6.85068,6.87807,585689.65829454,0
+DOV.US,D,19940810,000000,6.89339,6.90882,6.87807,6.87807,730232.32736257,0
+DOV.US,D,19940811,000000,6.87807,6.89339,6.85068,6.8679,351118.45696884,0
+DOV.US,D,19940812,000000,6.8679,6.90882,6.8679,6.87807,268629.13536433,0
+DOV.US,D,19940815,000000,6.89339,6.89339,6.85068,6.87807,93070.91831144,0
+DOV.US,D,19940816,000000,6.89339,6.92336,6.8679,6.92336,926973.96645997,0
+DOV.US,D,19940817,000000,6.92336,6.92336,6.87807,6.87807,472187.82299975,0
+DOV.US,D,19940818,000000,6.87807,6.89339,6.8679,6.87807,235338.87785988,0
+DOV.US,D,19940819,000000,6.85068,6.85068,6.71859,6.74548,393492.38107863,0
+DOV.US,D,19940822,000000,6.74548,6.74548,6.6129,6.6129,397273.11215208,0
+DOV.US,D,19940823,000000,6.71859,6.71859,6.60193,6.6129,842980.64616465,0
+DOV.US,D,19940824,000000,6.62753,6.67667,6.61795,6.65977,622020.27898969,0
+DOV.US,D,19940825,000000,6.65977,6.76704,6.62753,6.76704,1110854.2421732,0
+DOV.US,D,19940826,000000,6.84001,6.8679,6.80856,6.8679,951189.66024292,0
+DOV.US,D,19940829,000000,6.88321,6.89844,6.84001,6.88321,734766.57492872,0
+DOV.US,D,19940830,000000,6.84001,6.88321,6.80856,6.8679,315548.43278714,0
+DOV.US,D,19940831,000000,6.84001,6.8679,6.80856,6.82478,582668.51230299,0
+DOV.US,D,19940901,000000,6.80856,6.80856,6.65977,6.67667,573590.91428688,0
+DOV.US,D,19940902,000000,6.70317,6.71859,6.64375,6.64375,279225.90354426,0
+DOV.US,D,19940906,000000,6.65977,6.67667,6.60193,6.64375,333707.67454551,0
+DOV.US,D,19940907,000000,6.60193,6.60193,6.48596,6.54419,530454.3708006,0
+DOV.US,D,19940908,000000,6.54419,6.60193,6.52817,6.54419,444944.91463606,0
+DOV.US,D,19940909,000000,6.49684,6.51235,6.4386,6.48596,472187.82299975,0
+DOV.US,D,19940912,000000,6.49684,6.49684,6.4386,6.45402,558454.84138313,0
+DOV.US,D,19940913,000000,6.47053,6.5606,6.47053,6.54419,419977.72722348,0
+DOV.US,D,19940914,000000,6.5606,6.65977,6.5606,6.65977,509264.88016687,0
+DOV.US,D,19940915,000000,6.69259,6.75092,6.65977,6.75092,849035.07532615,0
+DOV.US,D,19940916,000000,6.71859,6.73481,6.67667,6.70317,1015506.5914791,0
+DOV.US,D,19940919,000000,6.69259,6.76704,6.69259,6.73481,324625.01937173,0
+DOV.US,D,19940920,000000,6.69259,6.73481,6.65977,6.69259,891406.97657286,0
+DOV.US,D,19940921,000000,6.67667,6.70317,6.67667,6.70317,541809.71263089,0
+DOV.US,D,19940922,000000,6.71859,6.80856,6.71859,6.76704,477482.66707935,0
+DOV.US,D,19940923,000000,6.76704,6.76704,6.64375,6.65977,616717.34345782,0
+DOV.US,D,19940926,000000,6.65977,6.69259,6.65977,6.67667,346572.07222429,0
+DOV.US,D,19940927,000000,6.64375,6.67667,6.60193,6.64375,366250.48414647,0
+DOV.US,D,19940928,000000,6.62753,6.65977,6.57089,6.62753,452514.46823524,0
+DOV.US,D,19940929,000000,6.62753,6.64375,6.60193,6.62753,410136.49839933,0
+DOV.US,D,19940930,000000,6.62753,6.71859,6.62753,6.70317,514569.8385618,0
+DOV.US,D,19941003,000000,6.73481,6.73481,6.65977,6.70317,392736.84172286,0
+DOV.US,D,19941004,000000,6.67667,6.69259,6.60193,6.60193,563747.66259965,0
+DOV.US,D,19941005,000000,6.54419,6.5606,6.45402,6.47053,658344.83109564,0
+DOV.US,D,19941006,000000,6.52817,6.54419,6.51235,6.51235,783959.57043957,0
+DOV.US,D,19941007,000000,6.51235,6.51235,6.39608,6.48596,684069.58072705,0
+DOV.US,D,19941010,000000,6.49684,6.57089,6.48596,6.52817,286793.43428037,0
+DOV.US,D,19941011,000000,6.52817,6.67667,6.52817,6.65977,299657.83195915,0
+DOV.US,D,19941012,000000,6.60193,6.64375,6.58621,6.60193,703747.99264924,0
+DOV.US,D,19941013,000000,6.64375,6.67667,6.61795,6.62753,837678.72206432,0
+DOV.US,D,19941014,000000,6.70317,6.76704,6.70317,6.70317,720394.132833,0
+DOV.US,D,19941017,000000,6.75092,6.75092,6.67667,6.70317,273932.0708962,0
+DOV.US,D,19941018,000000,6.69259,6.73481,6.64375,6.70317,210365.6218581,0
+DOV.US,D,19941019,000000,6.67667,6.73481,6.65977,6.67667,251989.06376977,0
+DOV.US,D,19941020,000000,6.67667,6.67667,6.58621,6.58621,266366.56302316,0
+DOV.US,D,19941021,000000,6.5606,6.57089,6.48596,6.57089,233816.67340146,0
+DOV.US,D,19941024,000000,6.60193,6.60193,6.54419,6.57089,488084.49241695,0
+DOV.US,D,19941025,000000,6.51235,6.60193,6.51235,6.60193,568287.97875501,0
+DOV.US,D,19941026,000000,6.61795,6.61795,6.49684,6.49684,730232.32736257,0
+DOV.US,D,19941027,000000,6.5606,6.60193,6.54419,6.57089,230038.97662261,0
+DOV.US,D,19941028,000000,6.58621,6.62753,6.54419,6.61795,694665.33747546,0
+DOV.US,D,19941031,000000,6.62753,6.62753,6.54419,6.54419,278469.35275695,0
+DOV.US,D,19941101,000000,6.54419,6.5606,6.4386,6.4386,842980.64616465,0
+DOV.US,D,19941102,000000,6.47053,6.52817,6.42238,6.42238,613692.15174015,0
+DOV.US,D,19941103,000000,6.4386,6.47053,6.39608,6.47053,858111.66191074,0
+DOV.US,D,19941104,000000,6.49684,6.52817,6.47053,6.51235,575099.97013535,0
+DOV.US,D,19941107,000000,6.54419,6.62753,6.54419,6.58621,463111.23641517,0
+DOV.US,D,19941108,000000,6.5606,6.5606,6.52817,6.52817,387435.92905406,0
+DOV.US,D,19941109,000000,6.5606,6.57089,6.4386,6.47053,488835.98604659,0
+DOV.US,D,19941110,000000,6.47053,6.47053,6.41201,6.4386,308739.4757014,0
+DOV.US,D,19941111,000000,6.4386,6.45402,6.38016,6.39608,271661.40710275,0
+DOV.US,D,19941114,000000,6.41201,6.42238,6.38016,6.42238,195990.14546778,0
+DOV.US,D,19941115,000000,6.39608,6.45402,6.36445,6.38016,500939.78721192,0
+DOV.US,D,19941116,000000,6.36445,6.39608,6.24797,6.33784,756722.73066508,0
+DOV.US,D,19941117,000000,6.35357,6.35357,6.27971,6.32193,153613.18706339,0
+DOV.US,D,19941118,000000,6.24797,6.30611,6.21624,6.21624,291338.8075934,0
+DOV.US,D,19941121,000000,6.23215,6.24797,6.11589,6.1318,716609.35603341,0
+DOV.US,D,19941122,000000,6.10007,6.10007,6.04183,6.04183,749147.1084767,0
+DOV.US,D,19941123,000000,6.0102,6.05775,5.89392,5.9837,687854.35752664,0
+DOV.US,D,19941125,000000,6.07358,6.1318,6.04183,6.1318,593264.2690514,0
+DOV.US,D,19941128,000000,6.11589,6.1318,6.08406,6.11589,520621.23342871,0
+DOV.US,D,19941129,000000,6.14753,6.15811,6.10007,6.1318,522128.26641411,0
+DOV.US,D,19941130,000000,6.15811,6.15811,6.05775,6.05775,641690.59945961,0
+DOV.US,D,19941201,000000,6.07358,6.11589,6.05775,6.07358,485804.7257397,0
+DOV.US,D,19941202,000000,6.05775,6.10007,6.02622,6.04183,640934.0486723,0
+DOV.US,D,19941205,000000,6.07358,6.07358,6.0102,6.0102,580401.89423569,0
+DOV.US,D,19941206,000000,6.0102,6.04183,5.99971,5.99971,606122.59814097,0
+DOV.US,D,19941207,000000,5.99971,6.0102,5.93605,5.95206,580401.89423569,0
+DOV.US,D,19941208,000000,5.95206,5.9837,5.93605,5.95206,621262.71677085,0
+DOV.US,D,19941209,000000,5.95206,5.95206,5.90944,5.93605,458562.82880754,0
+DOV.US,D,19941212,000000,5.90944,6.0102,5.90944,5.99971,454784.12059715,0
+DOV.US,D,19941213,000000,6.02622,6.07358,6.02622,6.04183,696928.92124816,0
+DOV.US,D,19941214,000000,6.10007,6.22158,6.10007,6.15811,731744.41750563,0
+DOV.US,D,19941215,000000,6.20566,6.27971,6.20566,6.22158,1116905.6370401,0
+DOV.US,D,19941216,000000,6.22158,6.24797,6.20566,6.22158,1506614.2527507,0
+DOV.US,D,19941219,000000,6.22158,6.24797,6.22158,6.24797,661361.93136105,0
+DOV.US,D,19941220,000000,6.24797,6.29573,6.04183,6.17431,2692384.2172031,0
+DOV.US,D,19941221,000000,6.15811,6.20566,6.11589,6.19013,3483908.2840842,0
+DOV.US,D,19941222,000000,6.22158,6.29573,6.22158,6.26389,599319.70964443,0
+DOV.US,D,19941223,000000,6.33784,6.33784,6.04183,6.05775,1520996.8091618,0
+DOV.US,D,19941227,000000,6.07358,6.19013,6.07358,6.19013,541809.71263089,0
+DOV.US,D,19941228,000000,6.19013,6.22158,6.15811,6.20566,326894.67173364,0
+DOV.US,D,19941229,000000,6.17431,6.23215,6.15811,6.15811,506241.71131225,0
+DOV.US,D,19941230,000000,6.19013,6.19013,6.11589,6.11589,498670.13485,0
+DOV.US,D,19950103,000000,6.11589,6.24797,6.11589,6.24797,446462.0619368,0
+DOV.US,D,19950104,000000,6.23215,6.29573,6.23215,6.27971,954972.41417944,0
+DOV.US,D,19950105,000000,6.30611,6.33784,6.27971,6.27971,1378734.9182025,0
+DOV.US,D,19950106,000000,6.29573,6.51769,6.27971,6.51769,1033668.8675321,0
+DOV.US,D,19950109,000000,6.51769,6.59125,6.47053,6.57633,484299.71561736,0
+DOV.US,D,19950110,000000,6.5606,6.72393,6.52817,6.72393,1226635.8441453,0
+DOV.US,D,19950111,000000,6.70802,6.75626,6.69259,6.75626,666662.84402985,0
+DOV.US,D,19950112,000000,6.75626,6.7974,6.72393,6.74054,1086642.5941164,0
+DOV.US,D,19950113,000000,6.74054,6.74054,6.64929,6.68211,394250.95472901,0
+DOV.US,D,19950116,000000,6.70802,6.76704,6.69259,6.76704,878545.61318869,0
+DOV.US,D,19950117,000000,6.75626,6.78118,6.75626,6.78118,169505.81075446,0
+DOV.US,D,19950118,000000,6.76704,6.81331,6.75626,6.76704,426027.09922731,0
+DOV.US,D,19950119,000000,6.84001,6.91386,6.84001,6.90348,1004915.8918884,0
+DOV.US,D,19950120,000000,6.92918,6.98901,6.78118,6.78118,676503.06142248,0
+DOV.US,D,19950123,000000,6.69259,6.87303,6.69259,6.7974,810440.87085829,0
+DOV.US,D,19950124,000000,6.78118,6.7974,6.72393,6.72393,436620.83311264,0
+DOV.US,D,19950125,000000,6.75626,6.91386,6.75626,6.87303,718119.42331342,0
+DOV.US,D,19950126,000000,6.84001,6.84001,6.7974,6.81331,257277.83926016,0
+DOV.US,D,19950127,000000,6.81331,6.88766,6.7974,6.85652,514569.8385618,0
+DOV.US,D,19950130,000000,6.84001,6.84001,6.68211,6.69259,1104047.3079506,0
+DOV.US,D,19950131,000000,6.69259,6.75626,6.69259,6.74054,1401433.4646847,0
+DOV.US,D,19950201,000000,6.75626,6.76704,6.72393,6.74054,591749.14461372,0
+DOV.US,D,19950202,000000,6.76704,6.78118,6.69259,6.72393,350354.82616081,0
+DOV.US,D,19950203,000000,6.74054,6.88766,6.74054,6.88766,962536.91062095,0
+DOV.US,D,19950206,000000,6.87303,6.98901,6.87303,6.91386,618234.49075857,0
+DOV.US,D,19950207,000000,6.88766,6.97833,6.87303,6.97833,457052.76152753,0
+DOV.US,D,19950208,000000,6.97833,7.13692,6.96142,7.06117,1282628.6938581,0
+DOV.US,D,19950209,000000,7.05239,7.06117,6.98901,7.00393,352628.52424886,0
+DOV.US,D,19950210,000000,6.98901,7.01946,6.96142,7.00393,223991.62748184,0
+DOV.US,D,19950213,000000,6.98901,7.05239,6.98901,7.05239,625045.47070738,0
+DOV.US,D,19950214,000000,7.05239,7.09322,7.00393,7.09322,727955.59497991,0
+DOV.US,D,19950215,000000,7.10863,7.13692,7.09322,7.13692,1026101.336796,0
+DOV.US,D,19950216,000000,7.13692,7.15254,7.10863,7.15254,453268.99615948,0
+DOV.US,D,19950217,000000,7.15254,7.18368,7.15254,7.16826,363976.78605842,0
+DOV.US,D,19950221,000000,7.16826,7.20919,7.16826,7.1995,494887.38091349,0
+DOV.US,D,19950222,000000,7.1995,7.28937,7.1995,7.21413,860385.35999878,0
+DOV.US,D,19950223,000000,7.24103,7.25813,7.21413,7.22481,331441.0564782,0
+DOV.US,D,19950224,000000,7.24103,7.25813,7.14285,7.15254,817252.86223863,0
+DOV.US,D,19950227,000000,7.12585,7.14285,7.10863,7.12585,317063.55722481,0
+DOV.US,D,19950228,000000,7.12585,7.12585,7.03666,7.07749,419977.72722348,0
+DOV.US,D,19950301,000000,7.07749,7.12585,7.06117,7.07749,923192.22395498,0
+DOV.US,D,19950302,000000,7.07749,7.12585,7.07749,7.09322,382139.0621114,0
+DOV.US,D,19950303,000000,7.03666,7.05239,6.97833,7.05239,635641.22745577,0
+DOV.US,D,19950306,000000,7.01946,7.12585,6.96142,7.12585,743846.1958079,0
+DOV.US,D,19950307,000000,7.12585,7.12585,7.00393,7.03666,538778.452324,0
+DOV.US,D,19950308,000000,7.06117,7.16826,7.05239,7.10863,813466.06257598,0
+DOV.US,D,19950309,000000,7.10863,7.10863,7.03666,7.07749,343546.8805066,0
+DOV.US,D,19950310,000000,7.09322,7.14285,7.07749,7.12585,889893.87499826,0
+DOV.US,D,19950313,000000,7.12585,7.14285,7.05239,7.06117,2150582.5960245,0
+DOV.US,D,19950314,000000,7.07749,7.1995,7.07749,7.10863,1132038.6756493,0
+DOV.US,D,19950315,000000,7.12585,7.12585,7.09322,7.09322,416946.46691659,0
+DOV.US,D,19950316,000000,7.06117,7.16826,7.06117,7.15254,1403702.1056151,0
+DOV.US,D,19950317,000000,7.18368,7.1995,7.15254,7.1995,1371164.3531718,0
+DOV.US,D,19950320,000000,7.21413,7.24103,7.21413,7.22481,442680.31943182,0
+DOV.US,D,19950321,000000,7.24103,7.28937,7.22481,7.25813,472187.82299975,0
+DOV.US,D,19950322,000000,7.27504,7.28937,7.25813,7.28937,1854705.4951387,0
+DOV.US,D,19950323,000000,7.29996,7.33258,7.27504,7.28937,1091937.438196,0
+DOV.US,D,19950324,000000,7.31626,7.40525,7.31626,7.38952,1222088.4479691,0
+DOV.US,D,19950327,000000,7.38952,7.46536,7.38952,7.46536,376846.24089487,0
+DOV.US,D,19950328,000000,7.46536,7.54297,7.45438,7.54297,1068482.3409265,0
+DOV.US,D,19950329,000000,7.56956,7.82446,7.56956,7.79084,1710931.5140365,0
+DOV.US,D,19950330,000000,7.80814,7.80814,7.58598,7.58598,917138.80622501,0
+DOV.US,D,19950331,000000,7.55454,7.7324,7.48029,7.70037,600071.20327406,0
+DOV.US,D,19950403,000000,7.70037,7.80814,7.70037,7.79084,653806.53780335,0
+DOV.US,D,19950404,000000,7.79084,7.91304,7.79084,7.91304,940593.90349451,0
+DOV.US,D,19950405,000000,7.91304,7.91304,7.70037,7.7324,867948.84500876,0
+DOV.US,D,19950406,000000,7.7324,7.7324,7.69048,7.7324,255010.20976132,0
+DOV.US,D,19950407,000000,7.7324,7.78164,7.69048,7.7324,438142.02613952,0
+DOV.US,D,19950410,000000,7.69048,7.69048,7.61782,7.67655,472947.40808166,0
+DOV.US,D,19950411,000000,7.70037,7.74882,7.55454,7.55454,494887.38091349,0
+DOV.US,D,19950412,000000,7.52785,7.54297,7.49443,7.52785,517593.00741642,0
+DOV.US,D,19950413,000000,7.55454,7.65934,7.54297,7.65934,686337.2102259,0
+DOV.US,D,19950417,000000,7.71669,7.71669,7.61782,7.6276,780927.29870116,0
+DOV.US,D,19950418,000000,7.61782,7.61782,7.52785,7.54297,398028.65150786,0
+DOV.US,D,19950419,000000,7.54297,7.61782,7.50995,7.61782,1020807.504148,0
+DOV.US,D,19950420,000000,7.60001,7.61782,7.56956,7.58598,401056.87752014,0
+DOV.US,D,19950421,000000,7.6276,7.67655,7.60001,7.61782,668173.92274139,0
+DOV.US,D,19950424,000000,7.60001,7.71669,7.60001,7.71669,422245.35672233,0
+DOV.US,D,19950425,000000,7.69048,7.71669,7.69048,7.71669,415439.43393119,0
+DOV.US,D,19950426,000000,7.71669,7.71669,7.67655,7.71669,510026.48811184,0
+DOV.US,D,19950427,000000,7.71669,7.76563,7.71669,7.74882,886111.12106173,0
+DOV.US,D,19950428,000000,7.7324,7.76563,7.70037,7.7324,810440.87085829,0
+DOV.US,D,19950501,000000,7.76563,7.8637,7.7324,7.85452,735525.14857909,0
+DOV.US,D,19950502,000000,7.94132,7.98501,7.89644,7.91304,818009.41302594,0
+DOV.US,D,19950503,000000,7.91304,7.95675,7.91304,7.94132,602342.87849904,0
+DOV.US,D,19950504,000000,7.94132,7.98501,7.88021,7.88021,1308358.5006471,0
+DOV.US,D,19950505,000000,7.93074,7.93074,7.89644,7.89644,780927.29870116,0
+DOV.US,D,19950508,000000,7.88021,7.94132,7.88021,7.91304,445703.48828644,0
+DOV.US,D,19950509,000000,7.93074,7.94132,7.91304,7.93074,1069237.8802823,0
+DOV.US,D,19950510,000000,7.93074,7.93074,7.88021,7.91304,699204.64219927,0
+DOV.US,D,19950511,000000,7.88021,7.89644,7.85452,7.88021,716609.35603341,0
+DOV.US,D,19950512,000000,7.8637,7.94132,7.8637,7.91304,1005667.385518,0
+DOV.US,D,19950515,000000,7.94132,8.00143,7.91304,8.00143,1728332.1821445,0
+DOV.US,D,19950516,000000,7.98501,8.11899,7.98501,8.11899,875521.43290254,0
+DOV.US,D,19950517,000000,8.09268,8.10169,8.04682,8.07776,952702.76181752,0
+DOV.US,D,19950518,000000,8.04682,8.11899,8.01774,8.01774,745364.35454019,0
+DOV.US,D,19950519,000000,7.91304,7.97098,7.8387,7.89644,900490.64317819,0
+DOV.US,D,19950522,000000,7.89644,7.94716,7.7324,7.94716,565261.77560579,0
+DOV.US,D,19950523,000000,7.97098,8.00143,7.93074,7.96189,598558.10169945,0
+DOV.US,D,19950524,000000,7.96189,7.96189,7.93074,7.94716,754447.00971397,0
+DOV.US,D,19950525,000000,7.94716,7.96189,7.85452,7.88021,635641.22745577,0
+DOV.US,D,19950526,000000,7.86993,7.86993,7.71669,7.74882,706771.16150385,0
+DOV.US,D,19950530,000000,7.76563,7.85452,7.71669,7.74882,354138.59152887,0
+DOV.US,D,19950531,000000,7.7324,7.85452,7.7324,7.8387,758227.74078742,0
+DOV.US,D,19950601,000000,7.82446,7.85452,7.7324,7.85452,1691254.1135458,0
+DOV.US,D,19950602,000000,7.85452,7.85452,7.76563,7.82446,1043506.0506302,0
+DOV.US,D,19950605,000000,7.79084,7.86993,7.79084,7.86993,1132038.6756493,0
+DOV.US,D,19950606,000000,7.86993,7.88021,7.85452,7.86993,730987.86671833,0
+DOV.US,D,19950607,000000,7.85452,7.86993,7.82446,7.85452,791520.02115495,0
+DOV.US,D,19950608,000000,7.88021,7.94716,7.85452,7.85452,1526288.6189467,0
+DOV.US,D,19950609,000000,7.85452,7.88021,7.76563,7.88021,1038964.7230433,0
+DOV.US,D,19950612,000000,7.88021,8.03465,7.88021,7.97098,886865.64898597,0
+DOV.US,D,19950613,000000,7.94716,8.06312,7.94716,8.06312,781679.80376232,0
+DOV.US,D,19950614,000000,8.06312,8.15082,8.06312,8.1352,464625.34942131,0
+DOV.US,D,19950615,000000,8.1352,8.18414,8.12413,8.16704,416191.93899236,0
+DOV.US,D,19950616,000000,8.36111,8.36111,8.25721,8.27264,1585311.7175349,0
+DOV.US,D,19950619,000000,8.27264,8.36111,8.27264,8.33136,615961.80410206,0
+DOV.US,D,19950620,000000,8.33136,8.47996,8.33136,8.47996,917138.80622501,0
+DOV.US,D,19950621,000000,8.47996,8.47996,8.43695,8.47996,584941.19895952,0
+DOV.US,D,19950622,000000,8.47996,8.55768,8.45257,8.55768,583428.0973849,0
+DOV.US,D,19950623,000000,8.55768,8.67326,8.54176,8.67326,699204.64219927,0
+DOV.US,D,19950626,000000,8.6428,8.69036,8.6428,8.67326,540288.51960402,0
+DOV.US,D,19950627,000000,8.67326,8.72319,8.65704,8.72319,373815.99201952,0
+DOV.US,D,19950628,000000,8.72319,8.73425,8.67326,8.67326,555430.66109698,0
+DOV.US,D,19950629,000000,8.61769,8.63262,8.43695,8.56844,533482.59681288,0
+DOV.US,D,19950630,000000,8.60107,8.70538,8.60107,8.69036,553157.97444046,0
+DOV.US,D,19950703,000000,8.65704,8.72319,8.65704,8.72319,55243.378946224,0
+DOV.US,D,19950705,000000,8.73425,8.79407,8.69036,8.73425,429059.37096574,0
+DOV.US,D,19950706,000000,8.76401,8.78033,8.63262,8.74908,603860.02579979,0
+DOV.US,D,19950707,000000,8.74908,8.8708,8.74908,8.82185,862658.0466553,0
+DOV.US,D,19950710,000000,8.83837,9.07566,8.83837,9.05024,827841.5389663,0
+DOV.US,D,19950711,000000,9.05024,9.10828,8.92715,8.9754,375333.13932026,0
+DOV.US,D,19950712,000000,8.95948,9.03374,8.89738,9.03374,518349.55820373,0
+DOV.US,D,19950713,000000,9.06468,9.06468,8.95948,8.9754,286793.43428037,0
+DOV.US,D,19950714,000000,8.92715,8.94337,8.88661,8.88661,485804.7257397,0
+DOV.US,D,19950717,000000,8.88661,9.07566,8.88661,9.06468,1446834.6033753,0
+DOV.US,D,19950718,000000,9.09098,9.21259,9.06468,9.18332,1359054.4834173,0
+DOV.US,D,19950719,000000,9.18332,9.18332,9.03374,9.06468,1465754.4416471,0
+DOV.US,D,19950720,000000,9.06468,9.13991,9.06468,9.13991,690126.03275163,0
+DOV.US,D,19950721,000000,9.16503,9.19687,9.10828,9.19687,1004915.8918884,0
+DOV.US,D,19950724,000000,9.2292,9.28723,9.15524,9.15524,240632.71050794,0
+DOV.US,D,19950725,000000,9.15524,9.2292,9.09098,9.2292,539538.03740592,0
+DOV.US,D,19950726,000000,9.21259,9.2728,9.1235,9.25639,628829.23607543,0
+DOV.US,D,19950727,000000,9.2728,9.28723,9.15524,9.23967,846757.33151197,0
+DOV.US,D,19950728,000000,9.2728,9.36237,9.25639,9.32885,770336.59911043,0
+DOV.US,D,19950731,000000,9.32885,9.4826,9.30177,9.45196,978428.52288047,0
+DOV.US,D,19950801,000000,9.46678,9.49545,9.40944,9.43514,840706.9480766,0
+DOV.US,D,19950802,000000,9.43514,9.4826,9.34487,9.3782,957242.06654135,0
+DOV.US,D,19950803,000000,9.31719,9.34487,9.23967,9.31719,612183.09589167,0
+DOV.US,D,19950804,000000,9.28723,9.40944,9.25639,9.36237,569804.11462422,0
+DOV.US,D,19950807,000000,9.3782,9.40944,9.32885,9.3782,542564.24055513,0
+DOV.US,D,19950808,000000,9.39461,9.39461,9.31719,9.34487,415439.43393119,0
+DOV.US,D,19950809,000000,9.31719,9.39461,9.30177,9.39461,512290.07188455,0
+DOV.US,D,19950810,000000,9.40944,9.45196,9.36237,9.39461,543316.7456163,0
+DOV.US,D,19950811,000000,9.40944,9.40944,9.34487,9.39461,299657.83195915,0
+DOV.US,D,19950814,000000,9.39461,9.45196,9.39461,9.45196,1282628.6938581,0
+DOV.US,D,19950815,000000,9.43514,9.5093,9.43514,9.46678,996594.84465958,0
+DOV.US,D,19950816,000000,9.43514,9.61509,9.43514,9.55676,792279.60623685,0
+DOV.US,D,19950817,000000,9.52511,9.54093,9.49545,9.5093,491863.20062734,0
+DOV.US,D,19950818,000000,9.54093,9.55676,9.49545,9.55676,799850.17126757,0
+DOV.US,D,19950821,000000,9.58542,9.64573,9.49545,9.5093,950432.09802408,0
+DOV.US,D,19950822,000000,9.54093,9.76141,9.54093,9.75153,641690.59945961,0
+DOV.US,D,19950823,000000,9.72187,9.82766,9.69022,9.82766,1004156.3068065,0
+DOV.US,D,19950824,000000,9.85336,9.9591,9.83754,9.85336,722660.75090031,0
+DOV.US,D,19950825,000000,9.81184,9.85336,9.73867,9.77921,668173.92274139,0
+DOV.US,D,19950828,000000,9.70604,9.70604,9.57455,9.58542,737794.80094101,0
+DOV.US,D,19950829,000000,9.65067,9.65067,9.48952,9.50533,1356028.2802681,0
+DOV.US,D,19950830,000000,9.52907,9.57949,9.50533,9.51424,758227.74078742,0
+DOV.US,D,19950831,000000,9.51424,9.57949,9.50533,9.56268,1266740.1158931,0
+DOV.US,D,19950901,000000,9.56268,9.63486,9.52907,9.60519,830872.79927318,0
+DOV.US,D,19950905,000000,9.57949,9.68331,9.57949,9.59531,785465.59199345,0
+DOV.US,D,19950906,000000,9.56268,9.74263,9.56268,9.71098,1360566.5735603,0
+DOV.US,D,19950907,000000,9.65067,9.71098,9.59531,9.71098,864923.65329108,0
+DOV.US,D,19950908,000000,9.74263,9.74263,9.62004,9.65067,1030640.6415198,0
+DOV.US,D,19950911,000000,9.65067,9.66749,9.50533,9.57949,2236849.6144079,0
+DOV.US,D,19950912,000000,9.56268,9.56268,9.48952,9.50533,1543695.355644,0
+DOV.US,D,19950913,000000,9.50533,9.54687,9.42525,9.50533,972376.11658203,0
+DOV.US,D,19950914,000000,9.50533,9.63486,9.50533,9.60519,431328.01189612,0
+DOV.US,D,19950915,000000,9.77229,9.77229,9.66749,9.68331,1304572.712416,0
+DOV.US,D,19950918,000000,9.65067,9.83161,9.65067,9.83161,372303.90187644,0
+DOV.US,D,19950919,000000,9.83161,9.83161,9.56268,9.59531,628829.23607543,0
+DOV.US,D,19950920,000000,9.52907,9.56268,9.41438,9.47271,533103.30998769,0
+DOV.US,D,19950921,000000,9.41438,9.44008,9.17166,9.20182,519104.08612796,0
+DOV.US,D,19950922,000000,9.1149,9.17166,9.05024,9.05024,1220955.6446513,0
+DOV.US,D,19950925,000000,9.08237,9.23503,8.99102,9.02433,979563.34906142,0
+DOV.US,D,19950926,000000,9.05024,9.05024,8.8439,8.8439,822549.7291813,0
+DOV.US,D,19950927,000000,8.80989,8.90282,8.63262,8.66218,1010209.7245365,0
+DOV.US,D,19950928,000000,8.75294,8.95948,8.75294,8.95948,609151.83558478,0
+DOV.US,D,19950929,000000,8.99102,9.20182,8.99102,9.17166,919029.17176174,0
+DOV.US,D,19951002,000000,9.23503,9.23503,9.02433,9.05024,562619.91643943,0
+DOV.US,D,19951003,000000,9.1149,9.1149,9.02433,9.08237,602725.19961883,0
+DOV.US,D,19951004,000000,8.93189,9.02433,8.90282,8.93189,530840.73764651,0
+DOV.US,D,19951005,000000,8.90282,9.08237,8.90282,9.05024,741194.22232621,0
+DOV.US,D,19951006,000000,8.90282,9.1149,8.90282,9.05024,966326.7445782,0
+DOV.US,D,19951009,000000,8.95948,9.02433,8.93189,9.02433,255766.76054862,0
+DOV.US,D,19951010,000000,8.75294,8.90282,8.69036,8.90282,832006.6140226,0
+DOV.US,D,19951011,000000,8.95948,9.02433,8.8439,9.02433,434733.50187052,0
+DOV.US,D,19951012,000000,9.08237,9.23503,9.08237,9.17166,409380.95904355,0
+DOV.US,D,19951013,000000,9.29207,9.32313,9.26222,9.26222,374193.25598163,0
+DOV.US,D,19951016,000000,9.38412,9.77229,9.38412,9.74263,1639800.5685568,0
+DOV.US,D,19951017,000000,9.71098,9.74263,9.50533,9.74263,924705.32552959,0
+DOV.US,D,19951018,000000,9.71098,9.77229,9.71098,9.74263,878545.61318869,0
+DOV.US,D,19951019,000000,9.77229,9.77229,9.62004,9.65067,1167986.9752246,0
+DOV.US,D,19951020,000000,9.62004,9.62004,9.32313,9.32313,1135074.9931138,0
+DOV.US,D,19951023,000000,9.32313,9.3518,9.1149,9.3518,620126.87915836,0
+DOV.US,D,19951024,000000,9.3518,9.38412,9.29207,9.29207,431704.2644267,0
+DOV.US,D,19951025,000000,9.3518,9.3518,8.90282,8.93189,995832.22528307,0
+DOV.US,D,19951026,000000,8.95948,9.02433,8.75294,8.75294,800221.36664048,0
+DOV.US,D,19951027,000000,8.78033,8.99102,8.63262,8.99102,806279.84152812,0
+DOV.US,D,19951030,000000,8.99102,9.38412,8.99102,9.38412,480894.22564296,0
+DOV.US,D,19951031,000000,9.32313,9.56268,9.29207,9.47271,1447208.8330427,0
+DOV.US,D,19951101,000000,9.47271,9.47271,9.17166,9.26222,608027.12371917,0
+DOV.US,D,19951102,000000,9.29207,9.32313,9.14575,9.26222,391599.99267883,0
+DOV.US,D,19951103,000000,9.23503,9.44008,9.14575,9.44008,1131288.1934512,0
+DOV.US,D,19951106,000000,9.47271,9.52907,9.3518,9.38412,313272.71183602,0
+DOV.US,D,19951107,000000,9.44008,9.47271,9.26222,9.26222,280741.02798194,0
+DOV.US,D,19951108,000000,9.23503,9.26222,9.08237,9.1149,1016642.4290916,0
+DOV.US,D,19951109,000000,9.17166,9.32313,9.1149,9.32313,553532.20410797,0
+DOV.US,D,19951110,000000,9.23503,9.3518,9.20182,9.32313,442680.31943182,0
+DOV.US,D,19951113,000000,9.26222,9.3518,9.26222,9.29207,383275.91115542,0
+DOV.US,D,19951114,000000,9.20182,9.26222,9.17166,9.17166,472567.10982494,0
+DOV.US,D,19951115,000000,9.17166,9.44008,9.17166,9.3518,964431.3218838,0
+DOV.US,D,19951116,000000,9.29207,9.38412,9.14575,9.3518,609151.83558478,0
+DOV.US,D,19951117,000000,9.32313,9.38412,9.32313,9.3518,735525.14857909,0
+DOV.US,D,19951120,000000,9.38412,9.38412,9.23503,9.23503,430950.747934,0
+DOV.US,D,19951121,000000,9.23503,9.26222,9.1149,9.26222,559589.66756408,0
+DOV.US,D,19951122,000000,9.26222,9.44008,9.26222,9.41438,588722.9414645,0
+DOV.US,D,19951124,000000,9.44701,9.56861,9.35565,9.35565,219444.23130574,0
+DOV.US,D,19951127,000000,9.38995,9.56861,9.38995,9.47765,943624.15236987,0
+DOV.US,D,19951128,000000,9.53599,9.53599,9.26796,9.38995,858867.2012665,0
+DOV.US,D,19951129,000000,9.38995,9.44701,9.38995,9.44701,400302.3495959,0
+DOV.US,D,19951130,000000,9.44701,9.44701,9.32885,9.35565,481644.70784106,0
+DOV.US,D,19951201,000000,9.35565,9.35565,9.23967,9.23967,529320.55605117,0
+DOV.US,D,19951204,000000,9.26796,9.26796,9.0541,9.11975,1106316.9603124,0
+DOV.US,D,19951205,000000,9.14575,9.14575,8.90846,9.11975,1120693.4481343,0
+DOV.US,D,19951206,000000,9.11975,9.20686,9.0541,9.08624,993942.87117788,0
+DOV.US,D,19951207,000000,8.99597,9.1766,8.99597,9.11975,1383273.2114948,0
+DOV.US,D,19951208,000000,9.20686,9.23967,8.96402,8.99597,888759.0488173,0
+DOV.US,D,19951211,000000,8.99597,8.99597,8.93673,8.93673,549753.49589759,0
+DOV.US,D,19951212,000000,8.99597,9.02899,8.81602,8.81602,1508885.9279757,0
+DOV.US,D,19951213,000000,8.84944,8.84944,8.72911,8.72911,1845625.8742596,0
+DOV.US,D,19951214,000000,8.78517,8.81602,8.66218,8.72911,769201.77292948,0
+DOV.US,D,19951215,000000,8.72911,8.81602,8.547,8.72911,3041230.998947,0
+DOV.US,D,19951218,000000,8.51565,8.66218,8.45791,8.63676,1942863.8904904,0
+DOV.US,D,19951219,000000,8.60711,8.78517,8.60711,8.72911,2483531.6969196,0
+DOV.US,D,19951220,000000,8.78517,8.84944,8.66218,8.66218,1031778.5019954,0
+DOV.US,D,19951221,000000,8.72911,8.90846,8.6949,8.84944,1103664.9868308,0
+DOV.US,D,19951222,000000,8.90846,8.99597,8.6949,8.6949,1052207.3961156,0
+DOV.US,D,19951226,000000,8.6949,8.87574,8.6949,8.78517,730987.86671833,0
+DOV.US,D,19951227,000000,8.78517,8.90846,8.75294,8.84944,691254.79034338,0
+DOV.US,D,19951228,000000,8.78517,8.90846,8.75294,8.90846,430564.38108808,0
+DOV.US,D,19951229,000000,8.90846,8.90846,8.81602,8.87574,881569.79347484,0
+DOV.US,D,19960102,000000,8.87574,8.93673,8.81602,8.87574,846010.89504,0
+DOV.US,D,19960103,000000,8.90846,9.08624,8.90846,9.0541,620882.41851414,0
+DOV.US,D,19960104,000000,9.11975,9.20686,8.87574,8.96402,975784.64085105,0
+DOV.US,D,19960105,000000,8.90846,8.99597,8.87574,8.96402,1695790.3839751,0
+DOV.US,D,19960108,000000,8.99597,9.0541,8.93673,8.99597,298147.76467914,0
+DOV.US,D,19960109,000000,9.0541,9.08624,8.90846,8.93673,590612.2955697,0
+DOV.US,D,19960110,000000,9.11975,9.41933,9.08624,9.23967,2670066.9804092,0
+DOV.US,D,19960111,000000,9.26796,9.38995,9.23967,9.32885,1438511.5332834,0
+DOV.US,D,19960112,000000,9.32885,9.38995,9.23967,9.29683,870219.50880221,0
+DOV.US,D,19960115,000000,9.23967,9.38995,9.23967,9.35565,602342.87849904,0
+DOV.US,D,19960116,000000,9.44701,9.47765,9.38995,9.47765,858111.66191074,0
+DOV.US,D,19960117,000000,9.47765,9.62992,9.41933,9.62992,558454.84138313,0
+DOV.US,D,19960118,000000,9.60025,10.1104,9.60025,10.1104,1158528.0675203,0
+DOV.US,D,19960119,000000,10.0501,10.1707,9.9591,10.0817,1069237.8802823,0
+DOV.US,D,19960122,000000,10.0204,10.1104,9.92755,9.92755,1427922.8565557,0
+DOV.US,D,19960123,000000,9.9591,9.98976,9.90081,9.9591,995832.22528307,0
+DOV.US,D,19960124,000000,9.9591,10.0204,9.83754,9.98976,1994696.7223046,0
+DOV.US,D,19960125,000000,9.98976,10.0817,9.90081,10.0817,774878.93812885,0
+DOV.US,D,19960126,000000,10.0501,10.23,10.0501,10.23,336734.88912626,0
+DOV.US,D,19960129,000000,10.23,10.23,10.0204,10.1104,952702.76181752,0
+DOV.US,D,19960130,000000,10.1707,10.504,10.1361,10.4396,1209607.3828417,0
+DOV.US,D,19960131,000000,10.504,11.0111,10.4703,10.9824,1600069.5150449,0
+DOV.US,D,19960201,000000,10.9539,10.9539,10.6838,10.7719,676122.76316576,0
+DOV.US,D,19960202,000000,10.7719,10.9212,10.6838,10.8292,1043130.809531,0
+DOV.US,D,19960205,000000,10.7719,10.9212,10.7115,10.9212,898600.27764145,0
+DOV.US,D,19960206,000000,10.9212,11.1654,10.8945,11.1308,1144907.1190542,0
+DOV.US,D,19960207,000000,11.1654,11.5223,11.1654,11.3423,856977.84716131,0
+DOV.US,D,19960208,000000,11.3423,11.4332,11.2218,11.2879,793414.43241781,0
+DOV.US,D,19960209,000000,11.2879,11.7032,11.2544,11.4047,1594774.6709654,0
+DOV.US,D,19960212,000000,11.4659,11.5223,11.3087,11.4916,2336351.2144114,0
+DOV.US,D,19960213,000000,11.4332,11.6143,11.4332,11.5875,1026490.7379365,0
+DOV.US,D,19960214,000000,11.554,11.554,11.4047,11.4659,541809.71263089,0
+DOV.US,D,19960215,000000,11.4047,11.4659,11.2544,11.3087,623535.40342737,0
+DOV.US,D,19960216,000000,11.3087,11.3087,10.9539,11.0724,1122206.5497089,0
+DOV.US,D,19960220,000000,11.1308,11.3423,11.0724,11.3423,399163.47768881,0
+DOV.US,D,19960221,000000,11.4332,11.6458,11.4047,11.6143,599319.70964443,0
+DOV.US,D,19960222,000000,11.6755,11.8249,11.5875,11.7932,488460.74494754,0
+DOV.US,D,19960223,000000,11.7348,11.7695,11.3423,11.5223,968590.32835092,0
+DOV.US,D,19960226,000000,11.4916,11.5223,11.2544,11.375,375333.13932026,0
+DOV.US,D,19960227,000000,11.3473,11.3473,11.0477,11.1377,645098.11229708,0
+DOV.US,D,19960228,000000,11.201,11.3473,10.8688,10.8945,731363.10781738,0
+DOV.US,D,19960229,000000,10.8688,10.9883,10.7482,10.7482,856601.59463073,0
+DOV.US,D,19960301,000000,10.8035,11.1061,10.8035,11.0794,451761.96317407,0
+DOV.US,D,19960304,000000,11.1061,11.1061,10.9577,11.017,361329.86973439,0
+DOV.US,D,19960305,000000,10.9577,10.9577,10.7778,10.8688,740818.98122715,0
+DOV.US,D,19960306,000000,10.8688,10.9577,10.7482,10.8035,634127.11444963,0
+DOV.US,D,19960307,000000,10.8035,10.8035,10.5919,10.7175,506241.71131225,0
+DOV.US,D,19960308,000000,10.6571,10.7482,10.3822,10.4753,598558.10169945,0
+DOV.US,D,19960311,000000,10.4436,11.2277,10.4139,11.2277,1994319.4583424,0
+DOV.US,D,19960312,000000,11.1703,11.1703,10.6226,10.9577,976160.89338162,0
+DOV.US,D,19960313,000000,10.9272,10.9272,10.7482,10.8035,659474.60011892,0
+DOV.US,D,19960314,000000,10.8361,11.1061,10.7778,11.0477,1367379.5763722,0
+DOV.US,D,19960315,000000,11.1703,11.6498,11.1703,11.4709,1769575.3257994,0
+DOV.US,D,19960318,000000,11.5036,11.9514,11.5036,11.896,778663.71492844,0
+DOV.US,D,19960319,000000,11.8298,11.8614,11.6498,11.7744,709419.08925942,0
+DOV.US,D,19960320,000000,11.8031,11.8031,11.4709,11.5036,602342.87849904,0
+DOV.US,D,19960321,000000,11.5598,11.5934,11.2592,11.3473,557315.96947603,0
+DOV.US,D,19960322,000000,11.3473,11.5934,11.3315,11.5036,1289818.960632,0
+DOV.US,D,19960325,000000,11.5273,11.7398,11.3473,11.3818,751416.76083862,0
+DOV.US,D,19960326,000000,11.3136,11.4392,11.2949,11.3818,734766.57492872,0
+DOV.US,D,19960327,000000,11.4392,11.4392,11.2592,11.2592,1275819.7367723,0
+DOV.US,D,19960328,000000,11.2592,11.4135,11.2277,11.3136,732117.63574162,0
+DOV.US,D,19960329,000000,11.3818,11.3818,10.9883,11.0477,903514.82346433,0
+DOV.US,D,19960401,000000,11.017,11.1377,10.9883,11.1377,467268.22001921,0
+DOV.US,D,19960402,000000,11.1703,11.2277,11.017,11.0477,598558.10169945,0
+DOV.US,D,19960403,000000,11.0477,11.0477,10.7778,10.8035,740443.7401281,0
+DOV.US,D,19960404,000000,10.8361,10.9883,10.8361,10.9883,889893.87499826,0
+DOV.US,D,19960408,000000,10.8688,10.8945,10.7175,10.8035,775251.1449333,0
+DOV.US,D,19960409,000000,10.8035,10.8688,10.7175,10.8035,919029.17176174,0
+DOV.US,D,19960410,000000,10.8035,10.9883,10.7778,10.9272,1412025.175707,0
+DOV.US,D,19960411,000000,10.9272,10.9577,10.7175,10.7175,1088530.93679,0
+DOV.US,D,19960412,000000,10.7482,10.8035,10.5919,10.5919,1118797.0140084,0
+DOV.US,D,19960415,000000,10.6571,11.201,10.6048,11.1061,1111236.563293,0
+DOV.US,D,19960416,000000,11.4709,11.7744,11.4392,11.6251,1684826.4661484,0
+DOV.US,D,19960417,000000,11.6251,11.7141,11.4709,11.5934,1173669.1975817,0
+DOV.US,D,19960418,000000,11.5934,11.7398,11.5598,11.6251,866818.06455393,0
+DOV.US,D,19960419,000000,11.5934,11.8614,11.5934,11.8614,724928.38039916,0
+DOV.US,D,19960422,000000,11.896,12.0423,11.8298,12.0423,685204.40690801,0
+DOV.US,D,19960423,000000,12.0156,12.0423,11.9514,12.0423,1329923.2323799,0
+DOV.US,D,19960424,000000,12.074,12.3726,12.074,12.3726,663261.39978159,0
+DOV.US,D,19960425,000000,12.7374,12.8303,12.6494,12.7977,1956478.7703672,0
+DOV.US,D,19960426,000000,12.7977,12.7977,12.4674,12.5851,1416566.5032939,0
+DOV.US,D,19960429,000000,12.2262,12.2529,12.1926,12.1926,774878.93812885,0
+DOV.US,D,19960430,000000,12.1926,12.4674,12.074,12.4397,570941.97509978,0
+DOV.US,D,19960501,000000,12.3726,12.4397,12.2845,12.3152,660610.43773142,0
+DOV.US,D,19960502,000000,12.2529,12.2845,12.1067,12.1353,489593.54826542,0
+DOV.US,D,19960503,000000,12.163,12.1926,11.9821,12.1353,925839.14027902,0
+DOV.US,D,19960506,000000,12.1353,12.163,11.7141,11.8298,1200903.0030616,0
+DOV.US,D,19960507,000000,11.896,11.896,11.5757,11.6251,804013.22346081,0
+DOV.US,D,19960508,000000,11.5934,11.7398,11.3473,11.7141,643583.99929094,0
+DOV.US,D,19960509,000000,11.6498,11.6815,11.4709,11.5598,2116903.948811,0
+DOV.US,D,19960510,000000,11.7141,11.7398,11.6251,11.6251,694665.33747546,0
+DOV.US,D,19960513,000000,11.5598,12.0156,11.5598,11.9821,688228.58719416,0
+DOV.US,D,19960514,000000,12.3726,12.4942,12.0423,12.074,1078320.535456,0
+DOV.US,D,19960515,000000,12.2262,12.3152,12.1067,12.163,1186149.2512776,0
+DOV.US,D,19960516,000000,12.0156,12.074,11.8298,11.8298,714334.64651383,0
+DOV.US,D,19960517,000000,11.8298,11.8298,11.7398,11.7744,971622.60008933,0
+DOV.US,D,19960520,000000,11.8298,11.9821,11.8298,11.9514,510400.71777936,0
+DOV.US,D,19960521,000000,11.896,12.074,11.896,11.9247,751416.76083862,0
+DOV.US,D,19960522,000000,11.9247,12.074,11.9247,12.0156,956866.8254423,0
+DOV.US,D,19960523,000000,11.9514,11.9514,11.4709,11.6251,970867.06073357,0
+DOV.US,D,19960524,000000,11.6498,11.6498,11.4709,11.5273,638663.38487886,0
+DOV.US,D,19960528,000000,11.5273,11.5273,11.4392,11.4392,982216.33397466,0
+DOV.US,D,19960529,000000,11.4759,11.5647,11.4759,11.538,1077932.1457471,0
+DOV.US,D,19960530,000000,11.538,11.5994,11.5074,11.538,601209.06374963,0
+DOV.US,D,19960531,000000,11.5647,11.5994,11.4195,11.5074,559967.94295773,0
+DOV.US,D,19960603,000000,11.4195,11.538,11.2662,11.538,622392.48579414,0
+DOV.US,D,19960604,000000,11.5994,11.6558,11.4759,11.6291,396519.59565938,0
+DOV.US,D,19960605,000000,11.5994,11.6558,11.538,11.6558,424136.73369059,0
+DOV.US,D,19960606,000000,11.6874,11.7517,11.3206,11.4462,463862.73004481,0
+DOV.US,D,19960607,000000,11.2959,11.5074,11.2959,11.4759,514943.05679779,0
+DOV.US,D,19960610,000000,11.5074,11.538,11.3206,11.4195,499814.06391477,0
+DOV.US,D,19960611,000000,11.3858,11.4462,11.1762,11.2335,600831.7997875,0
+DOV.US,D,19960612,000000,11.2959,11.2959,11.1268,11.1762,861895.42727879,0
+DOV.US,D,19960613,000000,11.1436,11.1436,10.8995,10.9329,841844.80855216,0
+DOV.US,D,19960614,000000,11.0843,11.2335,11.0843,11.112,739313.97110481,0
+DOV.US,D,19960617,000000,11.1762,11.1762,11.023,11.0843,700717.74377389,0
+DOV.US,D,19960618,000000,11.1436,11.2335,11.0843,11.0843,425653.88099134,0
+DOV.US,D,19960619,000000,11.3533,11.4462,11.2059,11.2059,1603852.2689816,0
+DOV.US,D,19960620,000000,11.1762,11.3858,11.0527,11.1762,827466.29786725,0
+DOV.US,D,19960621,000000,11.2059,11.3206,11.0527,11.3206,1943614.3726886,0
+DOV.US,D,19960624,000000,11.2059,11.2959,11.2059,11.2959,692390.62795587,0
+DOV.US,D,19960625,000000,11.3533,11.5074,11.2959,11.3206,640934.0486723,0
+DOV.US,D,19960626,000000,11.3206,11.3533,11.2059,11.2335,492998.02680829,0
+DOV.US,D,19960627,000000,11.2059,11.2662,11.0843,11.0843,421109.51910983,0
+DOV.US,D,19960628,000000,11.1436,11.3206,11.0843,11.1436,687091.73815014,0
+DOV.US,D,19960701,000000,11.2059,11.2662,11.112,11.2662,288685.82268017,0
+DOV.US,D,19960702,000000,11.3858,11.4462,11.112,11.112,654554.99713838,0
+DOV.US,D,19960703,000000,11.112,11.1762,10.9616,11.1762,829737.97309222,0
+DOV.US,D,19960705,000000,11.023,11.023,10.9616,10.9616,340897.9413195,0
+DOV.US,D,19960708,000000,10.8995,10.9616,10.7778,10.7778,391223.74014825,0
+DOV.US,D,19960709,000000,10.8084,10.9616,10.7215,10.8995,874003.27417026,0
+DOV.US,D,19960710,000000,10.8084,10.9329,10.6908,10.9329,520994.45166469,0
+DOV.US,D,19960711,000000,10.8995,10.9616,10.7215,10.7778,539911.25564189,0
+DOV.US,D,19960712,000000,10.7778,10.8084,10.6908,10.7215,384031.45051119,0
+DOV.US,D,19960715,000000,10.6908,10.6908,10.4199,10.4199,941729.74110701,0
+DOV.US,D,19960716,000000,10.4753,10.4753,9.98976,10.324,2096855.3529475,0
+DOV.US,D,19960717,000000,10.4199,10.4199,10.143,10.143,1559209.7039413,0
+DOV.US,D,19960718,000000,10.2953,10.5089,10.2953,10.5089,1367005.3467047,0
+DOV.US,D,19960719,000000,10.5415,10.6571,10.233,10.4199,847137.62976868,0
+DOV.US,D,19960722,000000,10.3565,10.3882,10.1777,10.2083,899358.85129183,0
+DOV.US,D,19960723,000000,10.1777,10.233,9.98976,10.0204,790765.49323071,0
+DOV.US,D,19960724,000000,9.96505,10.2083,9.93251,10.1777,880433.95586235,0
+DOV.US,D,19960725,000000,10.1777,10.5672,10.143,10.5415,867574.61534125,0
+DOV.US,D,19960726,000000,10.5415,10.5969,10.1104,10.2647,852438.54243749,0
+DOV.US,D,19960729,000000,10.233,10.5969,10.233,10.4436,639042.67170404,0
+DOV.US,D,19960730,000000,10.4436,10.4753,10.3565,10.4753,569804.11462422,0
+DOV.US,D,19960731,000000,10.4436,10.5415,10.324,10.3882,817252.86223863,0
+DOV.US,D,19960801,000000,10.2953,10.6571,10.2953,10.5672,1153607.4531082,0
+DOV.US,D,19960802,000000,10.8084,10.8995,10.7531,10.8737,1421864.3816681,0
+DOV.US,D,19960805,000000,10.8737,10.8737,10.8084,10.8737,761632.2193303,0
+DOV.US,D,19960806,000000,10.8421,10.9883,10.8421,10.9616,627693.39846294,0
+DOV.US,D,19960807,000000,10.9616,11.0527,10.8084,10.8084,739313.97110481,0
+DOV.US,D,19960808,000000,10.8737,10.9329,10.8084,10.8084,589479.49225181,0
+DOV.US,D,19960809,000000,10.7778,10.8995,10.7215,10.8421,939834.31841261,0
+DOV.US,D,19960812,000000,10.8995,10.9329,10.7215,10.8084,659474.60011892,0
+DOV.US,D,19960813,000000,10.8421,10.8995,10.7778,10.8084,581530.65182744,0
+DOV.US,D,19960814,000000,10.7778,10.7778,10.6908,10.7531,558082.63457868,0
+DOV.US,D,19960815,000000,10.7215,10.7531,10.6275,10.6571,695041.59000603,0
+DOV.US,D,19960816,000000,10.6275,10.6275,10.5415,10.5672,1374189.5448895,0
+DOV.US,D,19960819,000000,10.6275,10.6571,10.5672,10.6571,1083615.3795357,0
+DOV.US,D,19960820,000000,10.6275,10.6275,10.5089,10.5089,877410.78700774,0
+DOV.US,D,19960821,000000,11.3858,11.3858,11.023,11.2662,2004537.9511287,0
+DOV.US,D,19960822,000000,11.2662,11.3858,11.0843,11.1436,794546.22430417,0
+DOV.US,D,19960823,000000,11.1762,11.1762,10.9329,11.023,446836.29160432,0
+DOV.US,D,19960826,000000,11.023,11.023,10.8995,10.9329,682930.70881996,0
+DOV.US,D,19960827,000000,10.9616,11.0527,10.8737,11.023,615208.28760936,0
+DOV.US,D,19960828,000000,11.0329,11.1268,10.9092,10.9409,592124.38571277,0
+DOV.US,D,19960829,000000,10.9409,11.0062,10.7867,10.9092,667801.71593694,0
+DOV.US,D,19960830,000000,10.8845,10.8845,10.6384,10.6661,916385.28973231,0
+DOV.US,D,19960903,000000,10.5771,10.6384,10.4239,10.5474,1258791.2754688,0
+DOV.US,D,19960904,000000,10.6048,10.6048,10.4871,10.5771,1332953.4812553,0
+DOV.US,D,19960905,000000,10.5474,10.5474,10.3992,10.3992,1173284.8535988,0
+DOV.US,D,19960906,000000,10.3992,10.4239,10.1836,10.1836,2599311.2760285,0
+DOV.US,D,19960909,000000,10.2429,10.5474,10.2142,10.4555,2886858.2268017,0
+DOV.US,D,19960910,000000,10.4871,10.5197,10.3665,10.3665,1645474.6994616,0
+DOV.US,D,19960911,000000,10.3665,10.4871,10.2142,10.4555,1656069.4447785,0
+DOV.US,D,19960912,000000,10.5474,10.6048,10.3665,10.4239,1066585.9068005,0
+DOV.US,D,19960913,000000,10.5771,10.7629,10.5771,10.7304,3050686.8723567,0
+DOV.US,D,19960916,000000,10.853,11.1545,10.7304,11.0951,1587968.7481742,0
+DOV.US,D,19960917,000000,11.1268,11.2168,11.0329,11.0951,1620506.5006175,0
+DOV.US,D,19960918,000000,11.0951,11.1545,11.0616,11.0951,752931.88527629,0
+DOV.US,D,19960919,000000,11.0616,11.0616,10.9092,11.0062,703747.99264924,0
+DOV.US,D,19960920,000000,11.0329,11.0616,10.9092,10.9409,1256523.64597,0
+DOV.US,D,19960923,000000,10.9092,10.9409,10.8193,10.9092,1161182.0638651,0
+DOV.US,D,19960924,000000,10.9409,11.3038,10.9409,11.2494,1550883.5995549,0
+DOV.US,D,19960925,000000,11.2494,11.2761,11.1841,11.2168,1023834.7187286,0
+DOV.US,D,19960926,000000,11.3364,11.7032,11.3364,11.4294,2001884.9662155,0
+DOV.US,D,19960927,000000,11.4619,11.5817,11.3977,11.5817,1178203.4451478,0
+DOV.US,D,19960930,000000,11.5817,11.7932,11.5817,11.6143,1229662.0472945,0
+DOV.US,D,19961001,000000,11.641,11.641,11.4916,11.5817,2007560.1085518,0
+DOV.US,D,19961002,000000,11.641,11.641,11.5163,11.5817,675742.46490903,0
+DOV.US,D,19961003,000000,11.548,11.8851,11.548,11.7348,887618.15404714,0
+DOV.US,D,19961004,000000,11.7032,12.1264,11.7032,12.1007,1466134.7399038,0
+DOV.US,D,19961007,000000,12.1264,12.7078,12.1264,12.5851,1332190.8618787,0
+DOV.US,D,19961008,000000,12.5851,12.6128,12.2479,12.2796,1532344.0595397,0
+DOV.US,D,19961009,000000,12.3112,12.3429,12.0354,12.1887,485425.43891451,0
+DOV.US,D,19961010,000000,12.1581,12.1581,11.9761,12.0354,515699.60758509,0
+DOV.US,D,19961011,000000,12.1007,12.4892,12.1007,12.1581,1018912.0814536,0
+DOV.US,D,19961014,000000,12.1581,12.1887,12.067,12.1264,499048.41024366,0
+DOV.US,D,19961015,000000,12.1887,12.2796,12.1581,12.2796,446075.69509088,0
+DOV.US,D,19961016,000000,12.2796,12.3666,12.1887,12.3429,703747.99264924,0
+DOV.US,D,19961017,000000,12.3429,12.4674,12.2479,12.4674,768442.18784756,0
+DOV.US,D,19961018,000000,12.5851,12.8876,12.5545,12.8303,817629.11476922,0
+DOV.US,D,19961021,000000,12.7651,12.951,12.7335,12.7651,683313.02993975,0
+DOV.US,D,19961022,000000,12.8303,12.951,12.7651,12.7651,1131288.1934512,0
+DOV.US,D,19961023,000000,12.7078,12.7651,12.6434,12.7651,665530.04071197,0
+DOV.US,D,19961024,000000,12.7651,12.8303,12.7078,12.7078,401056.87752014,0
+DOV.US,D,19961025,000000,12.6434,12.6791,12.6128,12.6434,760121.14061875,0
+DOV.US,D,19961028,000000,12.7078,12.855,12.4348,12.4892,1126363.533313,0
+DOV.US,D,19961029,000000,12.4674,12.4674,12.2203,12.2796,1172906.5782052,0
+DOV.US,D,19961030,000000,12.3112,12.4892,12.2796,12.3666,1043884.3260238,0
+DOV.US,D,19961031,000000,12.3666,12.5545,12.3429,12.4892,881569.79347484,0
+DOV.US,D,19961101,000000,12.4892,12.6128,12.3429,12.4013,684069.58072705,0
+DOV.US,D,19961104,000000,12.4013,12.4674,12.3429,12.4348,535751.23774325,0
+DOV.US,D,19961105,000000,12.4348,12.6128,12.4348,12.6128,686337.2102259,0
+DOV.US,D,19961106,000000,12.5199,12.5545,12.4892,12.5545,1152855.9594785,0
+DOV.US,D,19961107,000000,12.5545,12.6128,12.5545,12.5851,580780.16962934,0
+DOV.US,D,19961108,000000,12.5545,12.6434,12.4674,12.6434,407486.54778069,0
+DOV.US,D,19961111,000000,12.6434,12.8303,12.6128,12.7651,524024.70054004,0
+DOV.US,D,19961112,000000,12.7651,12.8303,12.7078,12.7977,627320.18022696,0
+DOV.US,D,19961113,000000,12.7335,12.9193,12.7335,12.8303,770710.82877794,0
+DOV.US,D,19961114,000000,12.7651,12.7977,12.7078,12.7078,846010.89504,0
+DOV.US,D,19961115,000000,12.7651,12.855,12.7078,12.7651,1416188.2279002,0
+DOV.US,D,19961118,000000,12.7977,12.855,12.7078,12.7335,524399.94163909,0
+DOV.US,D,19961119,000000,12.7335,12.7651,12.6791,12.7078,794166.93747898,0
+DOV.US,D,19961120,000000,12.7078,13.0715,12.7078,13.0715,948545.77821348,0
+DOV.US,D,19961121,000000,12.951,13.0094,12.7651,12.8303,722284.49836972,0
+DOV.US,D,19961122,000000,12.7651,13.0953,12.7651,13.0399,978805.78684259,0
+DOV.US,D,19961125,000000,13.0399,13.3741,13.0399,13.3405,813086.77575079,0
+DOV.US,D,19961126,000000,13.294,13.4473,13.1744,13.1744,1172529.3142431,0
+DOV.US,D,19961127,000000,13.2308,13.2308,13.0755,13.0755,878920.85428774,0
+DOV.US,D,19961129,000000,13.0181,13.0755,12.957,13.0181,251989.06376977,0
+DOV.US,D,19961202,000000,12.9303,13.0181,12.8086,12.9885,1416946.8015506,0
+DOV.US,D,19961203,000000,12.957,13.1437,12.8333,12.8333,945514.51790659,0
+DOV.US,D,19961204,000000,12.774,12.774,12.6554,12.7127,1356412.6242509,0
+DOV.US,D,19961205,000000,12.6841,12.8976,12.6554,12.8086,852816.81783114,0
+DOV.US,D,19961206,000000,12.6841,12.8333,12.5594,12.774,903898.15601566,0
+DOV.US,D,19961209,000000,12.8333,12.9885,12.8086,12.9885,316680.2246735,0
+DOV.US,D,19961210,000000,12.9885,12.9885,12.774,12.8333,395005.48265323,0
+DOV.US,D,19961211,000000,12.7433,12.8086,12.592,12.6217,548243.42861758,0
+DOV.US,D,19961212,000000,12.6841,12.6841,12.163,12.163,716233.10350283,0
+DOV.US,D,19961213,000000,12.163,12.3499,11.9514,12.2262,827841.5389663,0
+DOV.US,D,19961216,000000,12.2579,12.2579,11.8298,11.8614,476730.16201818,0
+DOV.US,D,19961217,000000,11.8614,11.8614,11.6755,11.7695,1405979.8494292,0
+DOV.US,D,19961218,000000,11.9197,12.1926,11.89,12.0423,926973.96645997,0
+DOV.US,D,19961219,000000,12.0423,12.3152,12.0423,12.1926,1284143.8182957,0
+DOV.US,D,19961220,000000,12.4397,12.4397,12.074,12.1353,1875893.974341,0
+DOV.US,D,19961223,000000,12.074,12.1067,11.9514,12.074,463862.73004481,0
+DOV.US,D,19961224,000000,12.0156,12.1067,11.9821,12.1067,180099.54463978,0
+DOV.US,D,19961226,000000,12.1067,12.3499,12.1067,12.3499,531972.52953287,0
+DOV.US,D,19961227,000000,12.3786,12.4397,12.2579,12.3152,299280.56799703,0
+DOV.US,D,19961230,000000,12.3152,12.5594,12.2845,12.3152,592502.66110642,0
+DOV.US,D,19961231,000000,12.2262,12.3152,12.074,12.3152,649262.17592186,0
+DOV.US,D,19970102,000000,12.2579,12.2845,11.9197,12.1353,803623.82232028,0
+DOV.US,D,19970103,000000,12.2262,12.2845,12.163,12.2262,833514.65843954,0
+DOV.US,D,19970106,000000,12.1926,12.2579,12.0156,12.074,1417703.3523379,0
+DOV.US,D,19970107,000000,12.074,12.074,11.8614,11.89,1250846.4807705,0
+DOV.US,D,19970108,000000,11.9514,12.1067,11.8614,11.9197,997726.63654593,0
+DOV.US,D,19970109,000000,11.9821,12.163,11.9197,12.1353,474462.53251934,0
+DOV.US,D,19970110,000000,12.074,12.4724,11.9197,12.4724,926973.96645997,0
+DOV.US,D,19970113,000000,12.3786,12.4397,12.3152,12.4111,941352.47714489,0
+DOV.US,D,19970114,000000,12.4397,12.592,12.3786,12.4397,1232308.9636185,0
+DOV.US,D,19970115,000000,12.3786,12.3786,12.2262,12.2262,1847893.5037584,0
+DOV.US,D,19970116,000000,12.2579,12.4724,12.2262,12.3786,1188418.9036395,0
+DOV.US,D,19970117,000000,12.2262,12.3152,12.0423,12.2845,1297760.7210357,0
+DOV.US,D,19970120,000000,12.2845,12.3152,12.1926,12.2579,1115018.305798,0
+DOV.US,D,19970121,000000,12.2262,12.2579,12.1353,12.1926,1635257.2181069,0
+DOV.US,D,19970122,000000,12.163,12.2845,12.1353,12.163,2233060.7918821,0
+DOV.US,D,19970123,000000,12.1926,12.2579,12.163,12.2262,981084.54208831,0
+DOV.US,D,19970124,000000,12.2262,12.2579,12.1067,12.1926,1148692.9072853,0
+DOV.US,D,19970127,000000,12.1926,12.2262,12.0156,12.0423,1169121.8014056,0
+DOV.US,D,19970128,000000,12.163,12.163,11.7695,11.89,1881570.1281088,0
+DOV.US,D,19970129,000000,11.9197,11.9821,11.89,11.9514,1116149.0862528,0
+DOV.US,D,19970130,000000,11.9514,12.0423,11.8614,12.0423,1877783.3284462,0
+DOV.US,D,19970131,000000,12.163,12.2262,12.074,12.074,1638664.7309444,0
+DOV.US,D,19970203,000000,12.0156,12.074,11.8614,12.0156,1807033.6926548,0
+DOV.US,D,19970204,000000,11.89,12.1353,11.8614,12.1353,515699.60758509,0
+DOV.US,D,19970205,000000,12.1353,12.2579,11.9197,12.0156,632614.01287502,0
+DOV.US,D,19970206,000000,11.9821,12.163,11.9514,12.1353,732878.23225506,0
+DOV.US,D,19970207,000000,12.2845,12.4991,12.163,12.2262,1024211.9826908,0
+DOV.US,D,19970210,000000,12.2262,12.3786,11.9821,12.0423,802116.78933488,0
+DOV.US,D,19970211,000000,12.0423,12.1353,11.89,12.074,578508.49440435,0
+DOV.US,D,19970212,000000,12.074,12.4111,12.0423,12.4111,995832.22528307,0
+DOV.US,D,19970213,000000,12.3786,12.6217,12.3499,12.4724,880433.95586235,0
+DOV.US,D,19970214,000000,12.5318,12.5318,12.4111,12.5318,726061.18371705,0
+DOV.US,D,19970218,000000,12.5594,12.7127,12.3499,12.7127,658344.83109564,0
+DOV.US,D,19970219,000000,12.7127,12.7127,12.4111,12.4111,880820.32270827,0
+DOV.US,D,19970220,000000,12.4397,12.592,12.3786,12.4397,402566.94480015,0
+DOV.US,D,19970221,000000,12.4397,12.4397,12.2845,12.3499,840706.9480766,0
+DOV.US,D,19970224,000000,12.4111,12.4991,12.3499,12.4724,363224.28099725,0
+DOV.US,D,19970225,000000,12.4397,12.5318,12.3152,12.3786,832006.6140226,0
+DOV.US,D,19970226,000000,12.2955,12.4814,12.2955,12.423,877410.78700774,0
+DOV.US,D,19970227,000000,12.3903,12.51,12.2371,12.3262,566399.63608136,0
+DOV.US,D,19970228,000000,12.2698,12.3568,12.1451,12.1451,577370.6339288,0
+DOV.US,D,19970303,000000,12.1174,12.1748,11.9939,12.1748,583046.78769665,0
+DOV.US,D,19970304,000000,12.2045,12.4517,12.2045,12.3262,603478.71611154,0
+DOV.US,D,19970305,000000,12.3262,12.3903,12.2045,12.2955,1038964.7230433,0
+DOV.US,D,19970306,000000,12.3262,12.3262,12.2045,12.2955,961400.06157692,0
+DOV.US,D,19970307,000000,12.3568,12.3903,12.2045,12.2371,892540.79132229,0
+DOV.US,D,19970310,000000,12.2955,12.6326,12.2698,12.6326,1141500.6176483,0
+DOV.US,D,19970311,000000,12.94,13.0054,12.7848,12.9727,1312145.3003098,0
+DOV.US,D,19970312,000000,13.0913,13.2792,12.9727,13.0607,1220197.0710009,0
+DOV.US,D,19970313,000000,13.0054,13.0291,12.8502,12.94,804766.73995351,0
+DOV.US,D,19970314,000000,12.94,13.2149,12.9084,13.0291,728720.23721949,0
+DOV.US,D,19970317,000000,13.0291,13.3049,13.0054,13.2792,918655.95352576,0
+DOV.US,D,19970318,000000,13.3049,13.4305,12.9727,13.0291,1246681.4057142,0
+DOV.US,D,19970319,000000,13.0291,13.1586,12.7542,13.0054,1189178.4887215,0
+DOV.US,D,19970320,000000,13.0054,13.0607,12.8195,12.9727,1241385.5502031,0
+DOV.US,D,19970321,000000,12.9727,13.0291,12.6672,12.7542,1330676.7488726,0
+DOV.US,D,19970324,000000,12.7542,13.1862,12.7542,13.1586,1146797.4845909,0
+DOV.US,D,19970325,000000,13.2149,13.2446,13.126,13.1586,1082095.1979403,0
+DOV.US,D,19970326,000000,13.1586,13.1586,13.0291,13.0913,525912.03178217,0
+DOV.US,D,19970327,000000,13.0913,13.126,12.7848,12.94,765029.61785242,0
+DOV.US,D,19970331,000000,12.8779,12.94,12.7848,12.8502,1278091.4119973,0
+DOV.US,D,19970401,000000,12.8502,12.9084,12.7265,12.8779,1361329.1929368,0
+DOV.US,D,19970402,000000,12.8502,12.9084,12.7265,12.8502,1198630.3164051,0
+DOV.US,D,19970403,000000,12.8195,12.8502,12.7265,12.7848,1335980.695836,0
+DOV.US,D,19970404,000000,12.7542,13.0913,12.6672,13.0913,1849032.3756655,0
+DOV.US,D,19970407,000000,13.0913,13.4009,12.9084,13.3049,1001511.4133455,0
+DOV.US,D,19970408,000000,13.2792,13.3375,13.1586,13.2792,1727957.9524769,0
+DOV.US,D,19970409,000000,13.2792,13.4887,13.2149,13.4305,1482025.3407317,0
+DOV.US,D,19970410,000000,13.4887,13.6421,13.4009,13.4887,1492996.3385792,0
+DOV.US,D,19970411,000000,13.4305,13.5541,13.3692,13.3692,1284143.8182957,0
+DOV.US,D,19970414,000000,13.3375,13.3375,13.0054,13.0913,2211871.3012484,0
+DOV.US,D,19970415,000000,13.1586,13.2792,12.9727,13.0291,2042747.8116138,0
+DOV.US,D,19970416,000000,13.1586,13.1862,13.126,13.1862,1359819.1256568,0
+DOV.US,D,19970417,000000,13.1862,13.2792,13.126,13.2149,1282628.6938581,0
+DOV.US,D,19970418,000000,13.2446,13.3692,13.1862,13.3049,962918.2203092,0
+DOV.US,D,19970421,000000,13.3375,13.3375,12.9727,13.0607,706393.89754174,0
+DOV.US,D,19970422,000000,13.0607,13.126,13.0054,13.126,945893.80473178,0
+DOV.US,D,19970423,000000,13.126,13.1862,13.0291,13.0291,878920.85428774,0
+DOV.US,D,19970424,000000,13.0607,13.126,13.0054,13.0913,913725.22479835,0
+DOV.US,D,19970425,000000,13.0291,13.0291,12.7542,12.8502,1197878.8227754,0
+DOV.US,D,19970428,000000,12.8502,13.0607,12.8195,13.0054,881947.05743695,0
+DOV.US,D,19970429,000000,13.0607,13.126,12.9084,12.94,1477855.2085178,0
+DOV.US,D,19970430,000000,12.94,13.2149,12.94,12.9727,2246310.5449753,0
+DOV.US,D,19970501,000000,12.9727,13.126,12.9727,13.0291,1063563.7493775,0
+DOV.US,D,19970502,000000,13.0054,13.2446,12.9727,13.2446,1139231.9767179,0
+DOV.US,D,19970505,000000,13.1862,13.5214,13.1586,13.5214,763524.60773009,0
+DOV.US,D,19970506,000000,13.5541,13.6421,13.5214,13.5541,1533476.8628577,0
+DOV.US,D,19970507,000000,13.5541,13.5541,13.126,13.1586,1555799.1568092,0
+DOV.US,D,19970508,000000,13.1586,13.3049,13.0607,13.0913,1361703.4226044,0
+DOV.US,D,19970509,000000,13.1586,13.2446,13.0913,13.126,1262957.3619566,0
+DOV.US,D,19970512,000000,13.1862,13.4582,13.1862,13.4582,455540.67138445,0
+DOV.US,D,19970513,000000,13.3375,13.4887,13.2792,13.4305,924705.32552959,0
+DOV.US,D,19970514,000000,13.4582,13.5857,13.4009,13.4305,533103.30998769,0
+DOV.US,D,19970515,000000,13.4305,13.5214,13.3692,13.5214,1876642.433676,0
+DOV.US,D,19970516,000000,13.5214,13.5541,13.4305,13.4582,991676.25311057,0
+DOV.US,D,19970519,000000,13.5214,13.6124,13.4887,13.6124,882707.65395039,0
+DOV.US,D,19970520,000000,13.5541,13.5541,13.2792,13.4887,2392725.3738124,0
+DOV.US,D,19970521,000000,13.4305,13.5214,13.2446,13.4582,864547.40076049,0
+DOV.US,D,19970522,000000,13.4582,13.4887,13.3375,13.4582,725310.70151895,0
+DOV.US,D,19970523,000000,13.4582,13.5857,13.4305,13.5857,1511154.5689061,0
+DOV.US,D,19970527,000000,13.6124,13.8596,13.4582,13.8279,991298.98914845,0
+DOV.US,D,19970528,000000,13.8082,13.9308,13.7498,13.9031,1639800.5685568,0
+DOV.US,D,19970529,000000,13.9604,14.2106,13.9031,14.1137,1101770.5755679,0
+DOV.US,D,19970530,000000,14.0227,14.1137,13.9308,14.0831,900866.89570877,0
+DOV.US,D,19970602,000000,14.0534,14.2976,13.9604,14.0831,729851.0176743,0
+DOV.US,D,19970603,000000,14.0227,14.2106,14.0227,14.1462,579262.01089706,0
+DOV.US,D,19970604,000000,14.0831,14.4211,14.0831,14.3628,873244.70051989,0
+DOV.US,D,19970605,000000,14.3628,14.4835,14.3282,14.4211,1001511.4133455,0
+DOV.US,D,19970606,000000,14.4211,14.6949,14.4211,14.5417,566020.34925617,0
+DOV.US,D,19970609,000000,14.4835,14.6683,14.4835,14.5734,984480.9291789,0
+DOV.US,D,19970610,000000,14.515,14.6377,14.515,14.6377,690507.34243988,0
+DOV.US,D,19970611,000000,14.6377,14.6949,14.5734,14.6377,409380.95904355,0
+DOV.US,D,19970612,000000,14.6061,14.9116,14.5417,14.9116,887246.95867422,0
+DOV.US,D,19970613,000000,14.8493,15.1311,14.8493,14.9116,632987.23111101,0
+DOV.US,D,19970616,000000,14.9116,14.9431,14.5734,14.6061,786227.19993842,0
+DOV.US,D,19970617,000000,14.6949,14.7583,14.4835,14.6377,1206585.2254186,0
+DOV.US,D,19970618,000000,14.515,14.8809,14.4835,14.8809,826710.75851147,0
+DOV.US,D,19970619,000000,14.8809,15.0984,14.7919,15.0322,782820.69853248,0
+DOV.US,D,19970620,000000,15.0322,15.2853,15.0055,15.2486,1348466.8181212,0
+DOV.US,D,19970623,000000,15.2151,15.4661,15.1845,15.2151,1653796.758122,0
+DOV.US,D,19970624,000000,15.2151,15.7105,15.2151,15.5572,1005294.167282,0
+DOV.US,D,19970625,000000,15.5245,15.6353,15.1845,15.2329,1108212.3830068,0
+DOV.US,D,19970626,000000,15.2151,15.3881,15.1845,15.3229,1067344.4804509,0
+DOV.US,D,19970627,000000,15.3881,15.6214,15.3367,15.3367,721141.5807365,0
+DOV.US,D,19970630,000000,15.3367,15.404,15.0322,15.1311,1304572.712416,0
+DOV.US,D,19970701,000000,15.0984,15.5245,15.0816,15.3367,1165715.2999996,0
+DOV.US,D,19970702,000000,15.3367,15.8973,15.3139,15.8973,642453.21883611,0
+DOV.US,D,19970703,000000,15.927,16.0168,15.6461,15.6778,497161.07900153,0
+DOV.US,D,19970707,000000,15.742,15.7727,15.4938,15.6353,1035564.2902265,0
+DOV.US,D,19970708,000000,15.6946,15.6946,15.5245,15.662,637154.32903039,0
+DOV.US,D,19970709,000000,15.6946,15.7994,15.3139,15.3229,693152.23590084,0
+DOV.US,D,19970710,000000,15.3881,15.831,15.3881,15.5245,718500.73300167,0
+DOV.US,D,19970711,000000,15.4661,15.6946,15.4356,15.573,437002.14280089,0
+DOV.US,D,19970714,000000,15.573,15.7994,15.3367,15.5088,533861.88363806,0
+DOV.US,D,19970715,000000,16.0168,16.6763,16.0168,16.5825,1150960.5367841,0
+DOV.US,D,19970716,000000,16.5825,16.8158,16.5093,16.7505,911462.65245717,0
+DOV.US,D,19970717,000000,16.8158,17.1529,16.7505,16.8474,866436.75486568,0
+DOV.US,D,19970718,000000,16.8613,16.9977,16.6596,16.7831,874003.27417026,0
+DOV.US,D,19970721,000000,16.7673,16.8474,16.6466,16.7999,819895.73283653,0
+DOV.US,D,19970722,000000,16.7673,17.1836,16.7673,17.1212,963674.7710965,0
+DOV.US,D,19970723,000000,17.1677,17.2755,17.1212,17.2113,774497.6284406,0
+DOV.US,D,19970724,000000,17.2429,17.6592,17.2429,17.5672,1321978.4376816,0
+DOV.US,D,19970725,000000,17.5672,17.8558,17.5672,17.7817,718879.00839532,0
+DOV.US,D,19970728,000000,17.5069,17.5069,17.3358,17.4435,1277715.1594667,0
+DOV.US,D,19970729,000000,17.3071,17.934,17.2904,17.8301,991676.25311057,0
+DOV.US,D,19970730,000000,17.8301,18.0092,17.7817,17.7986,1113128.9516928,0
+DOV.US,D,19970731,000000,17.7679,17.8134,17.3635,17.5227,788493.81800574,0
+DOV.US,D,19970801,000000,17.5346,17.6592,17.2617,17.415,828600.11261666,0
+DOV.US,D,19970804,000000,17.3971,17.415,17.2904,17.3358,913725.22479835,0
+DOV.US,D,19970805,000000,17.322,17.5346,17.2755,17.5346,953839.61086155,0
+DOV.US,D,19970806,000000,17.4742,17.7016,17.4298,17.6285,479755.35373587,0
+DOV.US,D,19970807,000000,17.6739,17.7184,17.5227,17.5672,709042.83672884,0
+DOV.US,D,19970808,000000,17.4742,17.5069,17.0561,17.1392,480507.85879703,0
+DOV.US,D,19970811,000000,17.1392,17.2429,17.1212,17.1677,824819.38154321,0
+DOV.US,D,19970812,000000,17.1677,17.322,16.969,17.0135,567160.23259479,0
+DOV.US,D,19970813,000000,17.0738,17.2113,16.969,17.0323,779416.21998961,0
+DOV.US,D,19970814,000000,17.0738,17.2617,16.9354,17.1677,603096.39499175,0
+DOV.US,D,19970815,000000,17.1529,17.2429,17.0135,17.1529,912220.21467601,0
+DOV.US,D,19970818,000000,17.1529,17.1836,16.9354,17.1212,1063185.4739838,0
+DOV.US,D,19970819,000000,17.1677,17.322,17.0561,17.1836,863027.21916514,0
+DOV.US,D,19970820,000000,17.1677,17.6147,17.1212,17.5069,573590.91428688,0
+DOV.US,D,19970821,000000,17.5514,17.6423,17.3358,17.3635,652665.64303319,0
+DOV.US,D,19970822,000000,17.3071,17.4565,16.9977,17.4565,695041.59000603,0
+DOV.US,D,19970825,000000,17.4298,17.7353,17.3071,17.6739,1001888.6773076,0
+DOV.US,D,19970826,000000,17.6739,17.6839,17.0738,17.322,1323865.7689238,0
+DOV.US,D,19970827,000000,17.3526,17.3526,16.8741,17.1836,948922.03074407,0
+DOV.US,D,19970828,000000,17.1392,17.1392,16.7347,16.7999,1142257.1684356,0
+DOV.US,D,19970829,000000,16.8158,17.1055,16.5825,16.9977,705254.01420311,0
+DOV.US,D,19970902,000000,17.0561,17.2617,16.969,17.0135,655694.88047701,0
+DOV.US,D,19970903,000000,17.0738,17.2904,17.0135,17.2163,1014375.8110243,0
+DOV.US,D,19970904,000000,17.1836,17.322,16.9858,16.9858,785087.3165998,0
+DOV.US,D,19970905,000000,17.0323,17.1392,16.9186,16.9186,1093830.8380273,0
+DOV.US,D,19970908,000000,16.9186,17.0135,16.7831,16.8326,490731.40874098,0
+DOV.US,D,19970909,000000,16.8158,16.8158,16.5825,16.7673,1590613.6416352,0
+DOV.US,D,19970910,000000,16.7347,16.7347,16.3224,16.444,842599.33647639,0
+DOV.US,D,19970911,000000,16.4767,16.5528,16.0585,16.1533,894812.46654726,0
+DOV.US,D,19970912,000000,16.1701,16.444,16.1533,16.444,761251.92107357,0
+DOV.US,D,19970915,000000,16.4767,16.5251,16.2295,16.3224,506241.71131225,0
+DOV.US,D,19970916,000000,16.3669,16.4767,16.2759,16.4588,1745359.6320165,0
+DOV.US,D,19970917,000000,16.5093,16.6319,16.3956,16.5982,742711.36962695,0
+DOV.US,D,19970918,000000,16.6319,16.9977,16.4924,16.4924,1430188.4631914,0
+DOV.US,D,19970919,000000,16.4272,16.5251,16.3669,16.4924,1082095.1979403,0
+DOV.US,D,19970922,000000,16.4924,16.7179,16.4588,16.4588,805895.49754526,0
+DOV.US,D,19970923,000000,16.4588,16.5665,16.3827,16.5528,846383.10184445,0
+DOV.US,D,19970924,000000,16.5528,16.7347,16.3956,16.3956,732878.23225506,0
+DOV.US,D,19970925,000000,16.3669,16.5093,16.2117,16.2295,847895.19198752,0
+DOV.US,D,19970926,000000,16.2907,16.4104,16.1968,16.2907,625045.47070738,0
+DOV.US,D,19970929,000000,16.2907,16.4272,16.1386,16.2117,1208093.2698356,0
+DOV.US,D,19970930,000000,16.1968,16.701,16.1533,16.701,1079449.2930478,0
+DOV.US,D,19971001,000000,16.701,16.7347,16.6466,16.7179,800603.68776027,0
+DOV.US,D,19971002,000000,16.6893,16.891,16.6763,16.7505,646990.50069688,0
+DOV.US,D,19971003,000000,16.8474,16.9522,16.7673,16.8613,714710.89904442,0
+DOV.US,D,19971006,000000,16.9522,17.0738,16.8613,16.9057,753691.47035819,0
+DOV.US,D,19971007,000000,16.9057,17.2755,16.9057,17.1392,473702.94743743,0
+DOV.US,D,19971008,000000,17.1392,17.2617,16.9354,17.0471,1188039.6168144,0
+DOV.US,D,19971009,000000,17.0135,17.5672,16.9354,17.4911,1547863.4649949,0
+DOV.US,D,19971010,000000,17.4742,17.5227,17.1677,17.2163,983351.16015562,0
+DOV.US,D,19971013,000000,17.2429,17.3526,17.1529,17.1677,426027.09922731,0
+DOV.US,D,19971014,000000,17.1392,17.3526,16.7999,17.0738,791143.76862436,0
+DOV.US,D,19971015,000000,17.0135,17.4911,17.0135,17.4565,1093830.8380273,0
+DOV.US,D,19971016,000000,17.4742,17.5672,17.4298,17.4742,1436237.8351953,0
+DOV.US,D,19971017,000000,17.3853,17.4565,17.0135,17.1392,803623.82232028,0
+DOV.US,D,19971020,000000,17.1212,17.2617,16.9858,17.2013,1079449.2930478,0
+DOV.US,D,19971021,000000,17.1529,17.6908,17.1529,17.6908,949300.30613772,0
+DOV.US,D,19971022,000000,17.6592,17.7817,17.5227,17.7353,460456.22863887,0
+DOV.US,D,19971023,000000,17.5998,17.5998,17.2429,17.4911,918273.63240598,0
+DOV.US,D,19971024,000000,17.6147,17.7076,17.415,17.5563,1095720.1921325,0
+DOV.US,D,19971027,000000,17.4911,17.4911,16.7347,16.8326,873623.98734507,0
+DOV.US,D,19971028,000000,16.4924,16.8741,16.4272,16.7831,2119934.1976864,0
+DOV.US,D,19971029,000000,16.7831,16.7831,16.4767,16.6152,1205443.3192169,0
+DOV.US,D,19971030,000000,16.5665,16.6152,16.3669,16.3669,962918.2203092,0
+DOV.US,D,19971031,000000,16.4272,16.6763,16.1533,16.6152,858111.66191074,0
+DOV.US,D,19971103,000000,16.8613,17.1212,16.7831,16.8158,532725.03459404,0
+DOV.US,D,19971104,000000,16.8326,17.0738,16.8158,17.0471,579262.01089706,0
+DOV.US,D,19971105,000000,17.0471,17.1055,16.8158,16.9522,830110.17989667,0
+DOV.US,D,19971106,000000,16.9186,17.1677,16.8326,17.0561,714710.89904442,0
+DOV.US,D,19971107,000000,16.9522,16.9522,16.5825,16.6893,642826.4370721,0
+DOV.US,D,19971110,000000,16.6893,16.8158,16.4272,16.444,655315.59365182,0
+DOV.US,D,19971111,000000,16.4924,16.5665,16.091,16.2602,732117.63574162,0
+DOV.US,D,19971112,000000,16.1701,16.3827,16.0268,16.2463,529701.86573942,0
+DOV.US,D,19971113,000000,16.3076,16.6893,16.1968,16.2602,807031.33515776,0
+DOV.US,D,19971114,000000,16.2759,16.7999,16.2602,16.6893,646230.91561497,0
+DOV.US,D,19971117,000000,16.7179,17.0738,16.6893,16.9858,758982.26871166,0
+DOV.US,D,19971118,000000,16.7999,16.8474,16.4924,16.6152,780552.05760211,0
+DOV.US,D,19971119,000000,16.5528,16.6893,16.5093,16.5665,600453.52439385,0
+DOV.US,D,19971120,000000,16.6152,16.8474,16.5982,16.6763,539162.79630687,0
+DOV.US,D,19971121,000000,16.6763,16.7505,16.536,16.7179,488460.74494754,0
+DOV.US,D,19971124,000000,16.7179,16.7179,16.4767,16.5093,956483.49289097,0
+DOV.US,D,19971125,000000,16.444,16.7505,16.444,16.5251,602342.87849904,0
+DOV.US,D,19971126,000000,16.4767,16.7673,16.4767,16.6319,788493.81800574,0
+DOV.US,D,19971128,000000,16.6893,16.6893,16.5578,16.5578,676503.06142248,0
+DOV.US,D,19971201,000000,16.5982,16.7831,16.4924,16.7673,720017.88030242,0
+DOV.US,D,19971202,000000,16.7673,17.1272,16.7248,17.062,564510.28197616,0
+DOV.US,D,19971203,000000,17.0945,17.1836,16.7831,16.7831,580780.16962934,0
+DOV.US,D,19971204,000000,16.8474,16.969,16.7505,16.7505,516081.92870488,0
+DOV.US,D,19971205,000000,16.7831,17.2657,16.7505,17.1125,659474.60011892,0
+DOV.US,D,19971208,000000,17.5227,17.6482,17.062,17.0945,1611041.524324,0
+DOV.US,D,19971209,000000,17.1272,17.322,16.9245,17.2163,634127.11444963,0
+DOV.US,D,19971210,000000,17.2163,17.3358,16.8158,16.9522,666286.59149927,0
+DOV.US,D,19971211,000000,16.8613,16.9522,16.5578,16.9107,695041.59000603,0
+DOV.US,D,19971212,000000,16.9354,17.0798,16.6893,16.8938,974645.76894395,0
+DOV.US,D,19971215,000000,16.88,17.2013,16.88,17.062,743098.7479044,0
+DOV.US,D,19971216,000000,17.062,17.2794,16.3827,16.8474,746497.15785807,0
+DOV.US,D,19971217,000000,17.0323,17.4021,16.8158,17.2163,773360.77939658,0
+DOV.US,D,19971218,000000,17.2163,17.3358,17.0323,17.0323,491488.97095981,0
+DOV.US,D,19971219,000000,16.5408,17.0945,16.4767,16.9107,846757.33151197,0
+DOV.US,D,19971222,000000,16.9107,17.0323,16.8474,16.969,393863.57645154,0
+DOV.US,D,19971223,000000,16.88,17.0945,16.8158,17.062,642826.4370721,0
+DOV.US,D,19971224,000000,17.0323,17.2794,16.9107,16.969,441731.59665309,0
+DOV.US,D,19971226,000000,16.9354,17.1836,16.9354,17.0945,259551.53734821,0
+DOV.US,D,19971229,000000,17.1836,17.4021,17.1529,17.3684,450810.20610073,0
+DOV.US,D,19971230,000000,17.496,17.7403,17.2498,17.6789,518915.95986267,0
+DOV.US,D,19971231,000000,17.6195,17.9231,17.5227,17.8351,306464.76618182,0
+DOV.US,D,19980102,000000,17.7076,17.9231,17.6482,17.7076,287931.29475593,0
+DOV.US,D,19980105,000000,17.8925,17.9894,17.6195,17.8024,494887.38091349,0
+DOV.US,D,19980106,000000,17.7076,17.8678,17.6195,17.8024,467651.55257053,0
+DOV.US,D,19980107,000000,17.7076,17.7403,17.3131,17.4021,745171.17111722,0
+DOV.US,D,19980108,000000,17.4021,17.4021,16.969,17.2163,856216.23921634,0
+DOV.US,D,19980109,000000,17.1272,17.2498,16.7831,16.8158,639799.22249135,0
+DOV.US,D,19980112,000000,16.5408,17.062,16.3224,16.9107,1229092.611341,0
+DOV.US,D,19980113,000000,16.88,16.9107,16.6893,16.8158,545209.13401609,0
+DOV.US,D,19980114,000000,16.8158,17.588,16.6319,17.4021,1027237.1744085,0
+DOV.US,D,19980115,000000,17.3358,17.3684,16.969,17.1529,715475.54128399,0
+DOV.US,D,19980116,000000,17.2794,17.3131,17.0323,17.0323,992809.05642846,0
+DOV.US,D,19980120,000000,16.7831,17.4347,16.355,17.4347,1067908.8592468,0
+DOV.US,D,19980121,000000,17.3684,17.588,17.2163,17.4634,553915.5366593,0
+DOV.US,D,19980122,000000,17.4021,17.4021,16.5982,16.6893,716233.10350283,0
+DOV.US,D,19980123,000000,16.7831,17.1272,16.7248,16.8474,585129.3252248,0
+DOV.US,D,19980126,000000,16.8474,16.969,16.4767,16.6596,340516.63163125,0
+DOV.US,D,19980127,000000,16.7505,17.0323,16.0415,16.2907,1121261.8726563,0
+DOV.US,D,19980128,000000,16.3827,16.5408,16.2907,16.444,1203170.6325604,0
+DOV.US,D,19980129,000000,16.3827,17.062,16.2907,16.9977,1100259.4968564,0
+DOV.US,D,19980130,000000,17.0323,17.3131,16.6893,16.8158,1396516.8959988,0
+DOV.US,D,19980202,000000,17.1529,17.6195,17.1529,17.4634,991676.25311057,0
+DOV.US,D,19980203,000000,17.6482,17.6482,17.1529,17.4347,783578.26075132,0
+DOV.US,D,19980204,000000,17.4347,17.4634,17.0945,17.3684,621073.57907403,0
+DOV.US,D,19980205,000000,17.3131,17.4021,17.1529,17.3131,939649.22644192,0
+DOV.US,D,19980206,000000,17.3684,17.588,17.3131,17.3684,814039.54425566,0
+DOV.US,D,19980209,000000,17.4021,17.7076,17.4021,17.7076,622962.93317922,0
+DOV.US,D,19980210,000000,17.6482,18.5114,17.6482,18.4491,1668361.3722091,0
+DOV.US,D,19980211,000000,18.4214,18.4214,17.8925,18.0773,454592.96003726,0
+DOV.US,D,19980212,000000,17.9577,18.0773,17.588,18.019,1048800.8947097,0
+DOV.US,D,19980213,000000,17.8925,18.2346,17.8678,17.9231,388005.36500761,0
+DOV.US,D,19980217,000000,18.0516,18.3581,17.8351,17.8678,394816.34495641,0
+DOV.US,D,19980218,000000,17.9231,18.7616,17.8678,18.6063,552594.60707612,0
+DOV.US,D,19980219,000000,18.4798,18.7289,18.4214,18.6063,474074.14281034,0
+DOV.US,D,19980220,000000,18.7289,18.7289,18.3274,18.4214,585887.89887518,0
+DOV.US,D,19980223,000000,18.4491,18.64,18.1732,18.2633,550890.34494161,0
+DOV.US,D,19980224,000000,18.2633,18.64,18.111,18.2346,670451.66655558,0
+DOV.US,D,19980225,000000,18.1565,18.6844,18.1565,18.5619,497538.34296365,0
+DOV.US,D,19980226,000000,18.5915,19.3943,18.5619,19.3943,685204.40690801,0
+DOV.US,D,19980227,000000,19.335,19.3943,18.809,19.1194,710362.75488048,0
+DOV.US,D,19980302,000000,19.0898,19.1194,18.809,18.9009,461784.23824279,0
+DOV.US,D,19980303,000000,18.809,18.9919,18.6844,18.9009,703175.52240109,0
+DOV.US,D,19980304,000000,18.9612,19.1194,18.6844,19.0225,645472.34196459,0
+DOV.US,D,19980305,000000,18.5619,18.9612,18.4945,18.9612,1072639.3245306,0
+DOV.US,D,19980306,000000,19.0225,19.6444,19.0225,19.5248,1284143.8182957,0
+DOV.US,D,19980309,000000,19.4892,19.6089,19.1194,19.1442,701097.03059907,0
+DOV.US,D,19980310,000000,19.1767,19.4892,19.1767,19.3073,261440.8914534,0
+DOV.US,D,19980311,000000,19.3073,19.3073,18.9612,19.0562,631670.34725396,0
+DOV.US,D,19980312,000000,18.4392,18.7763,18.0359,18.5619,1629021.7427008,0
+DOV.US,D,19980313,000000,18.4945,19.3073,18.4945,18.8377,860760.60109784,0
+DOV.US,D,19980316,000000,18.9612,18.9612,18.809,18.8703,583235.92539347,0
+DOV.US,D,19980317,000000,18.809,18.8703,18.3137,18.7438,917326.93249031,0
+DOV.US,D,19980318,000000,18.7438,18.7438,18.4392,18.6537,727768.48014616,0
+DOV.US,D,19980319,000000,18.6241,18.9306,18.5262,18.7438,775819.56945531,0
+DOV.US,D,19980320,000000,18.9919,19.0562,18.7763,18.9306,598747.23939628,0
+DOV.US,D,19980323,000000,18.8703,18.9919,18.7763,18.9009,457999.4614432,0
+DOV.US,D,19980324,000000,18.9009,19.0562,18.7438,18.8703,1338817.7612884,0
+DOV.US,D,19980325,000000,19.0562,19.1194,18.6844,18.8703,583428.0973849,0
+DOV.US,D,19980326,000000,18.9612,18.9612,18.6241,18.6844,654748.18056134,0
+DOV.US,D,19980327,000000,18.6537,18.809,18.5915,18.6241,848841.89190319,0
+DOV.US,D,19980330,000000,18.4945,18.7111,18.4392,18.6537,649447.26789255,0
+DOV.US,D,19980331,000000,18.6241,18.8377,18.5262,18.809,722284.49836972,0
+DOV.US,D,19980401,000000,18.6844,18.7438,18.1258,18.6537,1314222.7806803,0
+DOV.US,D,19980402,000000,18.6844,18.8703,18.4945,18.8703,923755.59131932,0
+DOV.US,D,19980403,000000,18.7763,18.809,18.3414,18.5619,876653.2247889,0
+DOV.US,D,19980406,000000,18.4945,18.4945,18.2216,18.3414,1175741.6207945,0
+DOV.US,D,19980407,000000,18.372,18.372,18.0359,18.2216,942110.03936373,0
+DOV.US,D,19980408,000000,18.1565,18.3137,17.757,18.1891,1442676.6083396,0
+DOV.US,D,19980409,000000,18.1891,18.1891,17.6908,17.8193,1025340.7402825,0
+DOV.US,D,19980413,000000,18.0359,18.372,17.7877,18.0359,1076239.0093595,0
+DOV.US,D,19980414,000000,18.3137,18.7763,18.3137,18.4945,1432272.0121512,0
+DOV.US,D,19980415,000000,18.5262,18.9919,18.5262,18.9306,1626370.7806507,0
+DOV.US,D,19980416,000000,19.0562,19.2411,18.6844,19.2411,1627313.4348402,0
+DOV.US,D,19980417,000000,19.4279,19.5475,19.2746,19.4892,982779.70133901,0
+DOV.US,D,19980420,000000,19.5475,19.7067,19.4279,19.7067,780927.29870116,0
+DOV.US,D,19980421,000000,19.7067,19.7611,19.5248,19.7067,548243.42861758,0
+DOV.US,D,19980422,000000,19.7067,19.7067,19.5248,19.6444,570941.97509978,0
+DOV.US,D,19980423,000000,19.5475,19.675,19.2411,19.4892,1321600.162288,0
+DOV.US,D,19980424,000000,19.4892,19.5475,19.3073,19.4279,1203170.6325604,0
+DOV.US,D,19980427,000000,19.3073,19.3943,19.1767,19.3073,1334653.6976637,0
+DOV.US,D,19980428,000000,19.335,19.5248,19.2411,19.4566,838254.22660706,0
+DOV.US,D,19980429,000000,19.4279,19.5792,19.3607,19.4892,943428.94608385,0
+DOV.US,D,19980430,000000,19.4892,19.6444,19.3607,19.5475,1300601.8322142,0
+DOV.US,D,19980501,000000,19.5475,19.5475,19.3607,19.4279,470481.53800218,0
+DOV.US,D,19980504,000000,19.4566,19.4892,19.3607,19.3943,630724.65876983,0
+DOV.US,D,19980505,000000,19.335,19.6444,19.335,19.5475,621829.1184298,0
+DOV.US,D,19980506,000000,19.4892,19.5475,19.335,19.4279,442301.03260663,0
+DOV.US,D,19980507,000000,19.3073,19.4279,19.1767,19.3073,429625.77262468,0
+DOV.US,D,19980508,000000,19.3943,19.5792,19.2746,19.3943,572265.93897757,0
+DOV.US,D,19980511,000000,19.3073,19.7067,19.3073,19.6089,872300.02346729,0
+DOV.US,D,19980512,000000,19.5792,19.6444,19.3073,19.5475,434733.50187052,0
+DOV.US,D,19980513,000000,19.5475,19.5792,19.4279,19.5248,923755.59131932,0
+DOV.US,D,19980514,000000,19.5248,19.6444,19.335,19.5248,343170.62797601,0
+DOV.US,D,19980515,000000,19.5475,19.675,19.3073,19.335,294740.25184167,0
+DOV.US,D,19980518,000000,19.2104,19.4892,19.0562,19.2104,385729.64405649,0
+DOV.US,D,19980519,000000,19.3073,19.4892,18.9919,19.3073,474462.53251934,0
+DOV.US,D,19980520,000000,19.3073,19.3943,18.8703,18.9919,860760.60109784,0
+DOV.US,D,19980521,000000,19.0562,19.675,18.8377,19.0898,831247.0289407,0
+DOV.US,D,19980522,000000,19.0898,19.3073,19.0898,19.2746,730418.43076478,0
+DOV.US,D,19980526,000000,19.335,19.335,18.8377,18.9306,351683.84719626,0
+DOV.US,D,19980527,000000,18.9464,18.9464,18.1732,18.2633,1195039.73446,0
+DOV.US,D,19980528,000000,18.2988,18.6063,18.2633,18.544,2338243.6028112,0
+DOV.US,D,19980529,000000,18.544,18.6686,18.2988,18.6063,539162.79630687,0
+DOV.US,D,19980601,000000,18.6063,18.7616,18.0457,18.1732,434733.50187052,0
+DOV.US,D,19980602,000000,18.2346,18.6063,18.2059,18.3581,891219.8617391,0
+DOV.US,D,19980603,000000,18.4798,18.7932,18.3868,18.4214,1342411.3775281,0
+DOV.US,D,19980604,000000,18.3868,18.6063,18.2346,18.544,801169.07798768,0
+DOV.US,D,19980605,000000,18.5766,18.6063,18.3868,18.4798,766932.12056756,0
+DOV.US,D,19980608,000000,18.6063,18.6992,18.3274,18.3581,589290.35455498,0
+DOV.US,D,19980609,000000,18.2346,18.4214,18.111,18.2988,356031.9913602,0
+DOV.US,D,19980610,000000,18.2346,18.5766,18.0773,18.111,622774.80691393,0
+DOV.US,D,19980611,000000,18.111,18.3868,17.9577,17.9577,1006623.1883175,0
+DOV.US,D,19980612,000000,18.0121,18.2633,17.7076,18.0121,916567.34740841,0
+DOV.US,D,19980615,000000,17.9577,17.9894,17.6739,17.7076,501324.13119477,0
+DOV.US,D,19980616,000000,17.7728,17.7728,17.2755,17.6739,547290.66011271,0
+DOV.US,D,19980617,000000,17.7403,18.3868,17.7403,18.1416,1035747.3593342,0
+DOV.US,D,19980618,000000,18.2059,18.2346,17.9894,18.1732,547482.83210415,0
+DOV.US,D,19980619,000000,18.1732,18.2059,17.9577,17.9577,1289058.3641186,0
+DOV.US,D,19980622,000000,17.8925,18.111,17.8618,18.0121,488268.5729561,0
+DOV.US,D,19980623,000000,18.0773,18.1416,17.4298,17.6739,1447972.4638508,0
+DOV.US,D,19980624,000000,17.5514,18.0773,17.3635,18.0121,939083.83621451,0
+DOV.US,D,19980625,000000,16.7446,17.8618,16.4974,17.3635,2991852.9114654,0
+DOV.US,D,19980626,000000,17.3071,17.3071,16.8424,16.9621,3597602.2913704,0
+DOV.US,D,19980629,000000,16.9947,17.3071,16.9947,17.0867,1513240.1407288,0
+DOV.US,D,19980630,000000,17.0867,17.2755,16.8998,16.9947,1526858.0549003,0
+DOV.US,D,19980701,000000,17.1776,17.3319,17.0264,17.3319,1314598.0217793,0
+DOV.US,D,19980702,000000,17.2755,17.5227,17.1776,17.3971,735906.45826734,0
+DOV.US,D,19980706,000000,17.1172,17.1172,16.8681,16.9947,1864165.4142747,0
+DOV.US,D,19980707,000000,17.0867,17.2755,17.0264,17.1172,897845.74971723,0
+DOV.US,D,19980708,000000,17.1172,17.3319,16.9305,17.2429,1049753.6632146,0
+DOV.US,D,19980709,000000,17.1776,17.2113,16.7792,16.8681,999046.55469758,0
+DOV.US,D,19980710,000000,16.8998,16.9305,16.6496,16.713,1115960.9599876,0
+DOV.US,D,19980713,000000,16.5942,16.6496,16.2799,16.3787,1364735.6943428,0
+DOV.US,D,19980714,000000,16.3787,16.4974,16.2799,16.4331,972376.11658203,0
+DOV.US,D,19980715,000000,16.3451,16.3451,15.6887,15.9358,2118986.4863391,0
+DOV.US,D,19980716,000000,16.0011,16.3136,15.8152,16.3136,1536315.9511731,0
+DOV.US,D,19980717,000000,16.3451,16.8424,16.2799,16.8424,1653608.6318567,0
+DOV.US,D,19980720,000000,16.8424,17.3635,16.8424,17.0561,1850733.6035055,0
+DOV.US,D,19980721,000000,16.9947,17.0561,16.5301,16.5628,984294.82577668,0
+DOV.US,D,19980722,000000,16.5628,16.8108,16.2512,16.6496,869839.21054549,0
+DOV.US,D,19980723,000000,16.6496,16.6496,16.0011,16.0011,1288303.8361943,0
+DOV.US,D,19980724,000000,16.0318,16.1286,15.6313,15.7836,1188418.9036395,0
+DOV.US,D,19980727,000000,15.7509,15.7836,15.2219,15.5335,897078.07318305,0
+DOV.US,D,19980728,000000,15.5335,15.6313,14.7919,15.137,1232496.0784522,0
+DOV.US,D,19980729,000000,15.137,15.1656,14.7583,14.9788,892540.79132229,0
+DOV.US,D,19980730,000000,14.8542,15.3821,14.5417,14.8849,1555619.1219962,0
+DOV.US,D,19980731,000000,15.0055,15.0371,14.3885,14.4211,1377784.1725607,0
+DOV.US,D,19980803,000000,14.4538,14.6377,14.0167,14.2916,1905403.5007719,0
+DOV.US,D,19980804,000000,14.3223,14.515,13.209,13.4266,2444373.1136559,0
+DOV.US,D,19980805,000000,13.6747,14.3569,13.6124,14.0771,1698627.4494275,0
+DOV.US,D,19980806,000000,14.5734,14.6061,13.6421,13.7369,1218688.0151524,0
+DOV.US,D,19980807,000000,13.8596,14.5734,13.7706,13.9555,1537078.5705496,0
+DOV.US,D,19980810,000000,13.8319,14.0167,13.4582,13.4887,907675.85279451,0
+DOV.US,D,19980811,000000,13.209,13.7369,13.1477,13.4582,1066208.6428385,0
+DOV.US,D,19980812,000000,13.3949,13.8932,13.3642,13.6747,815544.554378,0
+DOV.US,D,19980813,000000,13.6421,13.9555,13.6124,13.8042,1849032.3756655,0
+DOV.US,D,19980814,000000,13.9268,14.0494,13.7706,13.8932,2034989.1203178,0
+DOV.US,D,19980817,000000,13.8042,14.6683,13.8042,14.6377,1783758.6301983,0
+DOV.US,D,19980818,000000,14.6989,14.9788,14.6683,14.8236,1051636.9487306,0
+DOV.US,D,19980819,000000,14.8542,15.3189,14.8236,15.2219,1073017.5999241,0
+DOV.US,D,19980820,000000,15.1044,15.5335,15.0055,15.2556,1184062.6680233,0
+DOV.US,D,19980821,000000,15.2219,15.2219,14.515,14.8236,688037.42663427,0
+DOV.US,D,19980824,000000,14.8542,15.0371,14.6989,14.8542,588722.9414645,0
+DOV.US,D,19980825,000000,14.9174,15.3821,14.8849,15.2912,1373059.7758662,0
+DOV.US,D,19980826,000000,15.2912,15.3189,15.0371,15.2219,1256712.7836667,0
+DOV.US,D,19980827,000000,15.0589,15.0944,14.5961,14.8117,1828975.6883497,0
+DOV.US,D,19980828,000000,14.78,14.9392,14.345,14.4103,1145098.2796141,0
+DOV.US,D,19980831,000000,14.345,14.4103,13.5391,13.5708,1952698.0392938,0
+DOV.US,D,19980901,000000,13.5391,13.8487,12.8502,13.4106,1791517.3214943,0
+DOV.US,D,19980902,000000,13.6025,13.6025,13.1329,13.1942,2061858.8104455,0
+DOV.US,D,19980903,000000,13.1329,13.1329,12.7018,12.947,1251791.1578231,0
+DOV.US,D,19980904,000000,13.0666,13.1329,12.8502,13.0666,688037.42663427,0
+DOV.US,D,19980908,000000,13.2565,13.9406,13.0953,13.909,970107.47565166,0
+DOV.US,D,19980909,000000,13.8764,13.909,13.6025,13.8764,1002460.1361243,0
+DOV.US,D,19980910,000000,13.6885,13.7212,12.9143,12.9143,1054102.81881,0
+DOV.US,D,19980911,000000,12.947,13.7212,12.8195,13.7212,953078.00291657,0
+DOV.US,D,19980914,000000,13.7548,14.3777,13.7548,14.2501,923755.59131932,0
+DOV.US,D,19980915,000000,14.1315,14.3777,14.001,14.1888,703936.11891453,0
+DOV.US,D,19980916,000000,14.2214,14.4686,13.8487,14.4389,544454.60609186,0
+DOV.US,D,19980917,000000,14.3133,14.5616,14.001,14.5309,927920.66637564,0
+DOV.US,D,19980918,000000,14.5309,14.6278,14.4389,14.5961,1218688.0151524,0
+DOV.US,D,19980921,000000,14.4389,14.4389,13.8764,14.1315,1173669.1975817,0
+DOV.US,D,19980922,000000,14.0651,14.3777,13.909,14.2214,860943.67020546,0
+DOV.US,D,19980923,000000,14.2501,14.6891,14.1315,14.3777,843921.27749111,0
+DOV.US,D,19980924,000000,14.2501,14.5616,14.1572,14.3777,995267.84648719,0
+DOV.US,D,19980925,000000,14.3133,14.6891,14.2214,14.4389,651339.65629234,0
+DOV.US,D,19980928,000000,14.3777,14.5616,14.1572,14.5616,643015.57476892,0
+DOV.US,D,19980929,000000,14.6891,15.5572,14.6891,15.4661,1291524.2341981,0
+DOV.US,D,19980930,000000,15.3367,15.5907,15.2447,15.3713,1272793.5336231,0
+DOV.US,D,19981001,000000,15.1548,15.1845,14.1572,14.4686,1211310.6335447,0
+DOV.US,D,19981002,000000,14.5003,14.5616,14.1572,14.4103,568287.97875501,0
+DOV.US,D,19981005,000000,14.4389,14.5309,13.818,13.9683,768056.83243317,0
+DOV.US,D,19981006,000000,14.0346,14.3133,13.8764,13.9683,1033484.7869929,0
+DOV.US,D,19981007,000000,13.8764,14.001,13.3781,13.909,1260874.8244285,0
+DOV.US,D,19981008,000000,13.8487,13.8487,13.4403,13.6272,623344.24286747,0
+DOV.US,D,19981009,000000,13.6579,14.4103,13.474,14.4103,1671954.9884489,0
+DOV.US,D,19981012,000000,14.4103,15.4356,14.2501,15.4356,1308358.5006471,0
+DOV.US,D,19981013,000000,15.4356,15.4998,14.7158,15.4356,769579.03689159,0
+DOV.US,D,19981014,000000,13.9406,14.6891,13.6885,14.2501,1726822.1148645,0
+DOV.US,D,19981015,000000,14.1315,14.9392,13.9406,14.9066,1597042.3004642,0
+DOV.US,D,19981016,000000,14.9392,14.9392,14.4389,14.9392,2439265.38441,0
+DOV.US,D,19981019,000000,14.9392,14.9392,14.4389,14.6891,1525539.1481801,0
+DOV.US,D,19981020,000000,14.5003,15.4356,14.5003,14.9946,938327.2854272,0
+DOV.US,D,19981021,000000,14.6278,15.4356,14.2501,15.3367,1711306.7551355,0
+DOV.US,D,19981022,000000,15.311,16.18,15.1548,16.0585,967273.44449387,0
+DOV.US,D,19981023,000000,16.0585,16.0585,15.6847,15.746,1127313.2675232,0
+DOV.US,D,19981026,000000,15.746,15.9309,15.4661,15.4998,930189.30730601,0
+DOV.US,D,19981027,000000,15.5572,15.8686,15.2151,15.4661,947589.97541401,0
+DOV.US,D,19981028,000000,15.4661,15.4998,14.875,15.1845,577935.01272468,0
+DOV.US,D,19981029,000000,15.1845,15.1845,14.6891,15.0589,657773.37227903,0
+DOV.US,D,19981030,000000,15.1271,15.8033,15.1271,15.8033,814980.17558212,0
+DOV.US,D,19981102,000000,16.4272,16.5578,16.2463,16.4272,719446.4214858,0
+DOV.US,D,19981103,000000,16.3669,16.9888,16.3393,16.9245,1464050.1795126,0
+DOV.US,D,19981104,000000,16.8938,17.3635,16.5885,16.6466,1019290.3568472,0
+DOV.US,D,19981105,000000,16.4272,17.3319,16.0852,17.3012,958376.8927223,0
+DOV.US,D,19981106,000000,17.2706,17.4298,17.0204,17.1736,630149.15422709,0
+DOV.US,D,19981109,000000,17.1479,17.1479,16.2117,16.3956,692575.71992656,0
+DOV.US,D,19981110,000000,16.4588,17.0204,16.4272,16.4588,436811.99367254,0
+DOV.US,D,19981111,000000,16.3956,16.6466,16.1177,16.6466,715659.62182315,0
+DOV.US,D,19981112,000000,16.6209,16.8938,16.6209,16.8938,930758.74325956,0
+DOV.US,D,19981113,000000,16.9245,17.3319,16.6763,16.8681,339197.72491114,0
+DOV.US,D,19981116,000000,16.9245,17.1736,16.8938,16.9572,361524.06458888,0
+DOV.US,D,19981117,000000,16.8938,16.9245,16.0852,16.3956,816115.00176308,0
+DOV.US,D,19981118,000000,16.5885,16.6209,16.0852,16.5251,449107.9668293,0
+DOV.US,D,19981119,000000,16.4588,16.4924,16.18,16.3393,308547.30370997,0
+DOV.US,D,19981120,000000,16.9888,16.9888,16.2117,16.5578,689930.8264656,0
+DOV.US,D,19981123,000000,16.9245,17.3971,16.7733,17.3012,969916.31509176,0
+DOV.US,D,19981124,000000,17.3319,18.0457,17.2706,17.7986,2108017.5113548,0
+DOV.US,D,19981125,000000,17.8193,17.8825,17.6641,17.7283,585510.63491306,0
+DOV.US,D,19981127,000000,17.7283,17.85,17.6058,17.7283,198638.07322334,0
+DOV.US,D,19981130,000000,17.7283,17.85,17.3526,17.7877,1109342.1520301,0
+DOV.US,D,19981201,000000,17.7877,17.9805,17.6058,17.8825,957807.45676876,0
+DOV.US,D,19981202,000000,17.757,17.757,17.1332,17.3853,1055616.9318162,0
+DOV.US,D,19981203,000000,17.415,17.7283,17.3526,17.3853,656449.40840125,0
+DOV.US,D,19981204,000000,17.2617,17.85,17.2617,17.4742,720200.94941004,0
+DOV.US,D,19981207,000000,17.4435,17.85,17.4435,17.5395,595910.17394389,0
+DOV.US,D,19981208,000000,17.415,17.6058,17.0738,17.1944,717932.30847966,0
+DOV.US,D,19981209,000000,17.1944,17.757,17.1944,17.415,736658.96332851,0
+DOV.US,D,19981210,000000,17.3526,17.6058,17.1944,17.3526,686718.51991415,0
+DOV.US,D,19981211,000000,17.3526,17.6325,17.2617,17.322,893298.35354112,0
+DOV.US,D,19981214,000000,17.2904,17.4435,17.1629,17.2617,991298.98914845,0
+DOV.US,D,19981215,000000,17.1629,17.1629,16.355,16.3867,1988074.8800526,0
+DOV.US,D,19981216,000000,16.444,16.7881,16.4154,16.6656,943052.69355326,0
+DOV.US,D,19981217,000000,16.6042,16.7307,16.3867,16.5715,741580.58917212,0
+DOV.US,D,19981218,000000,16.3224,16.7564,16.1059,16.2295,1141130.4337068,0
+DOV.US,D,19981221,000000,16.2295,16.8523,16.1633,16.5408,1398214.0781125,0
+DOV.US,D,19981222,000000,16.5093,17.229,16.5093,17.0421,765418.00756141,0
+DOV.US,D,19981223,000000,17.1629,17.7403,16.8523,17.229,1362085.7437241,0
+DOV.US,D,19981224,000000,17.1629,17.5731,17.1629,17.229,443245.70965923,0
+DOV.US,D,19981228,000000,17.3526,17.5395,17.1944,17.2904,850548.17690076,0
+DOV.US,D,19981229,000000,17.2904,17.8193,17.0421,17.7283,775440.28263013,0
+DOV.US,D,19981230,000000,17.7877,18.0408,17.757,17.8193,577565.84021483,0
+DOV.US,D,19981231,000000,17.6966,18.4432,17.6325,18.293,627879.50186517,0
+DOV.US,D,19990104,000000,18.2573,18.8208,17.9448,18.0655,1367379.5763722,0
+DOV.US,D,19990105,000000,18.0408,18.4105,18.0408,18.1614,1078505.6274267,0
+DOV.US,D,19990106,000000,18.1307,18.5065,18.1307,18.2266,924139.93530219,0
+DOV.US,D,19990107,000000,18.0991,18.2266,17.4435,17.757,1375323.3596389,0
+DOV.US,D,19990108,000000,17.85,17.9448,17.3853,17.6641,1088905.1664576,0
+DOV.US,D,19990111,000000,17.6641,18.2266,17.415,17.6325,983727.4126862,0
+DOV.US,D,19990112,000000,17.5395,17.7283,17.2617,17.4435,743276.75985435,0
+DOV.US,D,19990113,000000,17.322,17.322,16.6042,16.885,983543.33214705,0
+DOV.US,D,19990114,000000,16.7564,17.0738,16.6042,16.7881,1451186.7932653,0
+DOV.US,D,19990115,000000,17.1015,17.2617,16.4767,17.2617,924514.1649697,0
+DOV.US,D,19990119,000000,17.1332,17.1332,16.5093,17.0086,555998.07418746,0
+DOV.US,D,19990120,000000,16.0415,17.3526,15.8547,16.7307,1494508.4287222,0
+DOV.US,D,19990121,000000,16.2907,16.6961,16.2907,16.4767,1624850.5990554,0
+DOV.US,D,19990122,000000,16.355,16.5715,15.8547,15.9784,1230790.8048863,0
+DOV.US,D,19990125,000000,15.9784,16.012,15.3881,15.5393,1704497.7980498,0
+DOV.US,D,19990126,000000,15.5393,16.1326,15.4534,15.8211,1147934.3336349,0
+DOV.US,D,19990127,000000,15.7302,15.8211,15.1103,15.3544,1626553.8497583,0
+DOV.US,D,19990128,000000,15.2972,15.3881,14.6377,14.7316,2050309.2737607,0
+DOV.US,D,19990129,000000,14.7316,15.7302,14.7316,15.5088,2333705.3095189,0
+DOV.US,D,19990201,000000,15.3881,15.573,15.1952,15.5088,1248389.7135748,0
+DOV.US,D,19990202,000000,15.3881,15.573,15.0114,15.0757,943999.39346892,0
+DOV.US,D,19990203,000000,15.0757,15.7619,15.0757,15.2972,839198.90365967,0
+DOV.US,D,19990204,000000,15.2972,15.7619,15.2259,15.3229,1270526.9155557,0
+DOV.US,D,19990205,000000,15.4534,16.0762,15.4534,15.6353,1006048.6952063,0
+DOV.US,D,19990208,000000,15.6353,16.0415,15.4761,15.7302,710362.75488048,0
+DOV.US,D,19990209,000000,15.6679,15.9784,15.4207,15.7302,768056.83243317,0
+DOV.US,D,19990210,000000,15.7619,16.1059,15.6995,16.012,1116722.5679325,0
+DOV.US,D,19990211,000000,16.012,16.2907,16.012,16.2602,881947.05743695,0
+DOV.US,D,19990212,000000,16.1968,16.2295,15.5393,15.7886,915810.79662109,0
+DOV.US,D,19990216,000000,15.916,16.1968,15.8874,15.916,639042.67170404,0
+DOV.US,D,19990217,000000,15.916,16.1326,15.7619,15.916,1026291.4859243,0
+DOV.US,D,19990218,000000,16.0415,16.2295,15.9477,16.0415,927730.51724728,0
+DOV.US,D,19990219,000000,15.9784,16.3224,15.9784,16.0762,712260.20043795,0
+DOV.US,D,19990222,000000,16.1326,16.6961,16.0762,16.6961,758227.74078742,0
+DOV.US,D,19990223,000000,16.6369,16.9799,16.4767,16.8207,1327846.7634409,0
+DOV.US,D,19990224,000000,16.8207,17.1944,16.6042,16.9147,1782626.8383119,0
+DOV.US,D,19990225,000000,16.6546,16.9057,16.187,16.7179,1851111.8788991,0
+DOV.US,D,19990226,000000,16.6546,17.0323,16.4648,17.0323,1636956.4230837,0
+DOV.US,D,19990301,000000,16.9057,17.3131,16.8424,17.0945,1839759.5713634,0
+DOV.US,D,19990302,000000,17.062,17.2794,17.062,17.1272,1409379.2708145,0
+DOV.US,D,19990303,000000,17.1836,17.3408,17.062,17.1272,761065.81767135,0
+DOV.US,D,19990304,000000,17.0945,17.408,17.0945,17.2794,546726.28131683,0
+DOV.US,D,19990305,000000,17.3408,17.5019,17.1529,17.4683,729851.0176743,0
+DOV.US,D,19990308,000000,17.4683,17.7184,17.3408,17.7184,685011.22348506,0
+DOV.US,D,19990309,000000,17.7817,17.844,17.3131,17.408,1166098.632551,0
+DOV.US,D,19990310,000000,17.3131,17.6522,17.2498,17.5019,864355.22876906,0
+DOV.US,D,19990311,000000,17.4387,17.8134,17.3131,17.8134,871740.70182909,0
+DOV.US,D,19990312,000000,17.9112,17.9112,17.2794,17.3744,1136591.128983,0
+DOV.US,D,19990315,000000,17.3408,17.7184,17.2794,17.6839,570941.97509978,0
+DOV.US,D,19990316,000000,17.0945,17.4683,16.7792,17.3131,1573587.2031948,0
+DOV.US,D,19990317,000000,17.1272,17.1272,16.4648,17.062,2343349.3091939,0
+DOV.US,D,19990318,000000,17.0323,17.408,16.9977,17.1272,706771.16150385,0
+DOV.US,D,19990319,000000,17.2498,17.2498,16.969,16.9977,863974.93051235,0
+DOV.US,D,19990322,000000,16.9354,17.2794,16.9354,16.9977,994507.24997375,0
+DOV.US,D,19990323,000000,16.9977,17.0945,16.4331,16.4974,1492431.9597834,0
+DOV.US,D,19990324,000000,16.4974,16.9977,16.4974,16.5628,2024776.6961207,0
+DOV.US,D,19990325,000000,16.5301,16.6546,16.5301,16.5301,1324058.9523467,0
+DOV.US,D,19990326,000000,16.4648,16.7179,16.4648,16.5942,744607.80375287,0
+DOV.US,D,19990329,000000,16.5301,16.7179,16.4974,16.6863,1024777.3729182,0
+DOV.US,D,19990330,000000,16.6546,16.7446,16.2799,16.4974,1293788.8294024,0
+DOV.US,D,19990331,000000,16.4974,16.6259,16.4005,16.4648,728899.26060097,0
+DOV.US,D,19990401,000000,16.4005,16.6546,16.4005,16.5301,911462.65245717,0
+DOV.US,D,19990405,000000,16.4648,16.8424,16.4648,16.6546,846571.22810974,0
+DOV.US,D,19990406,000000,16.5628,17.0323,16.5301,16.8108,738743.52371974,0
+DOV.US,D,19990407,000000,16.9057,17.3131,16.6546,16.8741,743098.7479044,0
+DOV.US,D,19990408,000000,16.8108,16.8424,16.4648,16.7792,829547.82396387,0
+DOV.US,D,19990409,000000,16.9057,16.9977,16.6863,16.7792,645472.34196459,0
+DOV.US,D,19990412,000000,16.6863,16.7792,16.0268,16.2512,1441918.0346893,0
+DOV.US,D,19990413,000000,16.2176,16.4331,16.091,16.1217,988832.10763744,0
+DOV.US,D,19990414,000000,16.187,16.969,16.1217,16.8741,1238361.369917,0
+DOV.US,D,19990415,000000,16.969,18.0002,16.7792,17.6839,998294.04963642,0
+DOV.US,D,19990416,000000,17.7817,18.372,17.7817,18.1565,1385348.6690022,0
+DOV.US,D,19990419,000000,18.1565,19.69,18.1565,18.8427,1559779.1398949,0
+DOV.US,D,19990420,000000,19.0345,19.2836,18.5005,18.6597,2121633.4026632,0
+DOV.US,D,19990421,000000,18.5954,19.1877,18.5678,19.0345,1486758.84031,0
+DOV.US,D,19990422,000000,18.9068,19.0018,18.1891,19.0018,781679.80376232,0
+DOV.US,D,19990423,000000,18.8762,19.0018,18.629,18.9068,619558.45463636,0
+DOV.US,D,19990426,000000,18.9068,19.5683,18.9068,19.0345,888003.50946153,0
+DOV.US,D,19990427,000000,19.16,19.2519,18.1565,18.1891,1549748.7733739,0
+DOV.US,D,19990428,000000,18.286,19.2836,18.286,19.068,861895.42727879,0
+DOV.US,D,19990429,000000,19.0345,19.4101,18.5678,18.6597,1045022.1864993,0
+DOV.US,D,19990430,000000,18.5954,18.629,18.4392,18.5005,935675.31194551,0
+DOV.US,D,19990503,000000,18.4392,19.4724,18.4046,19.1293,1021752.1812005,0
+DOV.US,D,19990504,000000,19.1293,19.506,18.9425,19.068,682930.70881996,0
+DOV.US,D,19990505,000000,19.068,19.592,19.0345,19.1293,895380.89106928,0
+DOV.US,D,19990506,000000,19.1293,19.5406,19.1293,19.5406,867762.74160654,0
+DOV.US,D,19990507,000000,19.506,19.8175,19.506,19.7215,754059.63143652,0
+DOV.US,D,19990510,000000,19.6603,19.8481,19.4428,19.5406,463862.73004481,0
+DOV.US,D,19990511,000000,19.5406,19.7215,19.3765,19.4428,683498.12191044,0
+DOV.US,D,19990512,000000,19.5406,19.7858,19.16,19.4428,638855.55687028,0
+DOV.US,D,19990513,000000,19.5406,19.5406,18.9731,19.0018,622210.42811806,0
+DOV.US,D,19990514,000000,18.7833,18.9425,18.5678,18.7833,564317.0985532,0
+DOV.US,D,19990517,000000,18.8427,18.9425,18.5322,18.629,319895.56551954,0
+DOV.US,D,19990518,000000,18.4046,18.5005,17.9389,18.0002,895193.77623552,0
+DOV.US,D,19990519,000000,18.0951,18.6884,18.0951,18.6597,1316115.1690801,0
+DOV.US,D,19990520,000000,18.7219,18.8762,18.5005,18.7556,803623.82232028,0
+DOV.US,D,19990521,000000,18.6884,19.3162,18.5678,19.2519,1031968.6511238,0
+DOV.US,D,19990524,000000,19.1293,19.506,18.9068,18.9425,761821.35702712,0
+DOV.US,D,19990525,000000,18.9731,19.2836,18.5954,18.7556,789633.70134435,0
+DOV.US,D,19990526,000000,18.8664,19.2154,18.809,19.2154,745929.74476759,0
+DOV.US,D,19990527,000000,18.9919,18.9919,18.2405,18.5212,756333.32952456,0
+DOV.US,D,19990528,000000,18.458,19.0898,18.3928,18.9306,847328.79032858,0
+DOV.US,D,19990601,000000,18.8664,19.3982,18.7111,19.148,780739.17243586,0
+DOV.US,D,19990602,000000,19.335,19.3982,19.0225,19.2154,591749.14461372,0
+DOV.US,D,19990603,000000,19.2451,19.2451,18.8327,18.9919,614638.8516558,0
+DOV.US,D,19990604,000000,18.9919,19.6553,18.9919,19.6553,665345.96017281,0
+DOV.US,D,19990607,000000,19.6216,19.6553,19.3647,19.4318,695419.86539968,0
+DOV.US,D,19990608,000000,19.4318,19.6553,19.3122,19.4942,1060340.3170792,0
+DOV.US,D,19990609,000000,19.4942,19.6553,19.4318,19.4942,665723.22413492,0
+DOV.US,D,19990610,000000,19.4942,19.4942,18.9306,19.0562,926405.54193796,0
+DOV.US,D,19990611,000000,19.0562,19.5862,19.0562,19.5565,1003590.9165791,0
+DOV.US,D,19990614,000000,19.7177,20.4344,19.7177,20.3158,1536693.2151352,0
+DOV.US,D,19990615,000000,20.467,20.5303,20.03,20.219,1151152.7087756,0
+DOV.US,D,19990616,000000,20.219,20.3158,19.9658,19.9658,655125.44452346,0
+DOV.US,D,19990617,000000,19.8392,20.0587,19.8115,19.8709,751227.62314179,0
+DOV.US,D,19990618,000000,19.7482,20.1229,19.7482,20.1229,1911076.6202452,0
+DOV.US,D,19990621,000000,20.0923,20.0923,19.4942,19.7177,1288111.6642029,0
+DOV.US,D,19990622,000000,19.5862,19.9015,19.5565,19.686,591564.05264303,0
+DOV.US,D,19990623,000000,19.7177,19.8115,19.5298,19.6553,653987.5840479,0
+DOV.US,D,19990624,000000,19.7482,19.7482,19.3647,19.3982,999997.30033939,0
+DOV.US,D,19990625,000000,19.4942,19.8115,18.9612,18.9919,1171958.8668579,0
+DOV.US,D,19990628,000000,19.0898,19.2154,18.8327,18.9919,1231547.3556735,0
+DOV.US,D,19990629,000000,18.7438,19.686,18.6192,19.4318,1030078.285587,0
+DOV.US,D,19990630,000000,19.3647,19.7789,17.583,17.583,1894808.7554551,0
+DOV.US,D,19990701,000000,18.1475,19.3122,18.1475,19.1827,2040095.838132,0
+DOV.US,D,19990702,000000,19.0898,19.2154,18.5866,19.0225,770336.59911043,0
+DOV.US,D,19990706,000000,18.9919,19.335,18.8664,19.0562,566970.08346643,0
+DOV.US,D,19990707,000000,19.0562,19.1827,18.9306,19.1827,530840.73764651,0
+DOV.US,D,19990708,000000,19.1827,19.3122,18.8664,18.897,770526.74823878,0
+DOV.US,D,19990709,000000,19.0898,19.5862,19.0898,19.5862,935868.49536847,0
+DOV.US,D,19990712,000000,19.5565,19.6553,19.2796,19.5298,1096857.0411766,0
+DOV.US,D,19990713,000000,19.4615,19.7177,19.2451,19.7177,709608.22695625,0
+DOV.US,D,19990714,000000,19.6216,19.6216,19.3647,19.6216,665530.04071197,0
+DOV.US,D,19990715,000000,20.0923,20.1873,19.8392,20.0923,1618800.21562,0
+DOV.US,D,19990716,000000,20.03,20.1873,19.8392,20.1556,899919.18436157,0
+DOV.US,D,19990719,000000,20.1556,20.6272,19.9331,20.6272,1091562.1970969,0
+DOV.US,D,19990720,000000,20.5966,20.6569,20.3474,20.6569,833328.55503732,0
+DOV.US,D,19990721,000000,20.562,21.0949,20.4344,21.0326,1559591.0136296,0
+DOV.US,D,19990722,000000,21.0326,21.5349,20.9723,21.0949,1569427.1852961,0
+DOV.US,D,19990723,000000,21.0949,21.1255,20.8151,20.9416,556562.45298333,0
+DOV.US,D,19990726,000000,20.8497,21.257,20.8497,21.1255,508518.4436949,0
+DOV.US,D,19990727,000000,21.0326,21.2877,21.0326,21.1611,542379.14858444,0
+DOV.US,D,19990728,000000,21.0949,21.0949,20.6905,20.7527,426596.53518087,0
+DOV.US,D,19990729,000000,20.5303,20.5303,20.0923,20.4028,524024.70054004,0
+DOV.US,D,19990730,000000,20.5303,20.7844,19.8392,19.8392,765231.90415919,0
+DOV.US,D,19990802,000000,19.7482,19.8115,19.2796,19.335,903135.53663915,0
+DOV.US,D,19990803,000000,19.3982,19.4615,19.0225,19.2451,1243279.9614659,0
+DOV.US,D,19990804,000000,19.2451,19.7177,19.2451,19.5862,1510588.1672471,0
+DOV.US,D,19990805,000000,19.5565,19.6553,19.3647,19.5565,778663.71492844,0
+DOV.US,D,19990806,000000,19.5565,19.5862,19.3982,19.5862,449487.25365449,0
+DOV.US,D,19990809,000000,19.5862,19.8392,19.4318,19.4318,935675.31194551,0
+DOV.US,D,19990810,000000,19.3982,19.6216,19.3982,19.4615,1214333.8023993,0
+DOV.US,D,19990811,000000,19.4615,19.8115,19.3647,19.7177,1656069.4447785,0
+DOV.US,D,19990812,000000,19.7482,19.9658,19.5565,19.8392,1000755.8739898,0
+DOV.US,D,19990813,000000,19.7789,20.0923,19.7177,20.0923,688987.16084453,0
+DOV.US,D,19990816,000000,20.0587,20.4028,20.0587,20.3158,797951.71427857,0
+DOV.US,D,19990817,000000,20.3712,20.562,20.03,20.562,491114.7412923,0
+DOV.US,D,19990818,000000,20.5303,20.5303,19.8709,20.1556,408249.1671572,0
+DOV.US,D,19990819,000000,20.0587,20.1556,19.7789,20.1229,398407.93833303,0
+DOV.US,D,19990820,000000,20.2514,20.7527,20.219,20.6272,591184.76581784,0
+DOV.US,D,19990823,000000,20.5966,20.9416,20.4344,20.9416,797573.43888492,0
+DOV.US,D,19990824,000000,20.9069,21.0326,20.562,20.7527,366250.48414647,0
+DOV.US,D,19990825,000000,20.8151,20.9069,20.4028,20.467,648692.73996831,0
+DOV.US,D,19990826,000000,20.3474,20.3712,20.03,20.0587,405032.81487962,0
+DOV.US,D,19990827,000000,20.0251,20.2801,19.9282,19.9608,704687.61254417,0
+DOV.US,D,19990830,000000,20.0251,20.1496,19.4566,19.4892,603290.58984625,0
+DOV.US,D,19990831,000000,19.4892,19.8946,19.4892,19.4892,699391.75703304,0
+DOV.US,D,19990901,000000,19.7729,20.0251,19.7434,19.8333,709989.5366445,0
+DOV.US,D,19990902,000000,19.6503,19.8946,19.4566,19.7434,1100830.9556729,0
+DOV.US,D,19990903,000000,19.8333,20.213,19.8333,20.118,1460451.5061152,0
+DOV.US,D,19990907,000000,20.118,20.4028,20.118,20.213,663446.49175228,0
+DOV.US,D,19990908,000000,20.3415,20.6846,20.2801,20.6232,614073.4614284,0
+DOV.US,D,19990909,000000,20.6232,20.7477,20.2457,20.3712,558646.00194302,0
+DOV.US,D,19990910,000000,20.3712,20.6529,20.3108,20.5926,722284.49836972,0
+DOV.US,D,19990913,000000,20.5926,20.6529,20.2801,20.5263,587013.62217232,0
+DOV.US,D,19990914,000000,20.5263,20.6529,20.3108,20.467,447593.85382316,0
+DOV.US,D,19990915,000000,20.5263,20.8428,19.8946,19.8946,847137.62976868,0
+DOV.US,D,19990916,000000,19.8333,20.2801,19.5248,20.0874,699579.88329833,0
+DOV.US,D,19990917,000000,20.0528,20.5263,20.0528,20.4986,1208847.7977598,0
+DOV.US,D,19990920,000000,20.4028,20.6232,20.3415,20.4344,350175.80277932,0
+DOV.US,D,19990921,000000,20.3712,20.4028,20.0251,20.2457,764471.30764575,0
+DOV.US,D,19990922,000000,20.1496,20.6529,19.9935,20.0251,912220.21467601,0
+DOV.US,D,19990923,000000,20.1496,20.213,19.5525,19.5832,1292846.1752128,0
+DOV.US,D,19990924,000000,19.6503,20.1496,19.6157,19.8016,959320.55834337,0
+DOV.US,D,19990927,000000,19.7434,19.9282,19.5525,19.5832,826139.29969485,0
+DOV.US,D,19990928,000000,19.68,19.8016,19.4428,19.5525,1069805.2933727,0
+DOV.US,D,19990929,000000,19.68,20.4028,19.68,20.118,754447.00971397,0
+DOV.US,D,19990930,000000,20.0874,21.0019,20.0874,20.5926,1394247.2436368,0
+DOV.US,D,19991001,000000,20.6232,20.7477,20.2801,20.2801,726061.18371705,0
+DOV.US,D,19991004,000000,20.3108,20.7784,20.3108,20.6846,559207.34644429,0
+DOV.US,D,19991005,000000,20.6529,20.8428,20.3712,20.556,720769.37393205,0
+DOV.US,D,19991006,000000,20.556,20.6529,20.2801,20.6232,1384785.3016379,0
+DOV.US,D,19991007,000000,20.4986,20.8428,20.4344,20.7784,641505.50748892,0
+DOV.US,D,19991008,000000,20.7152,20.9416,20.6232,20.7477,480129.58340338,0
+DOV.US,D,19991011,000000,20.7477,20.9723,20.5926,20.5926,473324.67204378,0
+DOV.US,D,19991012,000000,20.5926,20.6529,20.0528,20.1813,1014562.9258581,0
+DOV.US,D,19991013,000000,20.0528,20.118,19.3943,19.3943,796441.64699857,0
+DOV.US,D,19991014,000000,19.3943,19.3943,18.7655,19.2054,703175.52240109,0
+DOV.US,D,19991015,000000,19.6503,20.556,19.2361,20.118,1505479.4265697,0
+DOV.US,D,19991018,000000,20.0874,20.467,19.9935,20.0874,1636956.4230837,0
+DOV.US,D,19991019,000000,20.0874,20.3108,19.6503,19.68,612747.47468755,0
+DOV.US,D,19991020,000000,19.7729,20.6846,19.7729,20.556,1277521.9760438,0
+DOV.US,D,19991021,000000,20.556,20.8111,20.2801,20.7477,1054664.1633113,0
+DOV.US,D,19991022,000000,20.8725,21.6297,20.8428,21.4706,1094019.9757242,0
+DOV.US,D,19991025,000000,21.5349,21.5349,21.1611,21.1928,869469.02660411,0
+DOV.US,D,19991026,000000,21.251,21.4409,21.0642,21.0642,482216.16665768,0
+DOV.US,D,19991027,000000,21.251,21.3134,21.1255,21.2243,689176.29854136,0
+DOV.US,D,19991028,000000,21.2827,21.3134,20.6232,21.3134,1349977.8968327,0
+DOV.US,D,19991029,000000,21.4072,21.8818,21.2243,21.4409,854328.90797421,0
+DOV.US,D,19991101,000000,21.5032,21.695,21.0326,21.1611,785657.76398488,0
+DOV.US,D,19991102,000000,21.1928,22.038,21.1928,21.695,672910.45661431,0
+DOV.US,D,19991103,000000,21.5694,22.0055,21.2243,21.9145,1054664.1633113,0
+DOV.US,D,19991104,000000,22.1657,22.5126,21.7899,21.8521,636966.20276509,0
+DOV.US,D,19991105,000000,22.038,22.3871,21.9749,22.1003,548617.6582851,0
+DOV.US,D,19991108,000000,22.1924,22.2912,21.8521,21.9145,436248.62630819,0
+DOV.US,D,19991109,000000,21.9749,22.136,21.6297,22.1003,606886.22894901,0
+DOV.US,D,19991110,000000,21.9145,22.7628,21.6614,22.575,662693.98669111,0
+DOV.US,D,19991111,000000,22.6678,23.1414,22.5433,22.5433,1119553.5647957,0
+DOV.US,D,19991112,000000,22.6411,22.6411,22.1924,22.2912,653806.53780335,0
+DOV.US,D,19991115,000000,22.2278,22.5433,21.9432,22.4494,931702.40888063,0
+DOV.US,D,19991117,000000,22.4494,22.6066,22.4168,22.4494,789253.40308764,0
+DOV.US,D,19991118,000000,22.4494,22.5126,22.0677,22.1657,949868.73065974,0
+DOV.US,D,19991119,000000,22.136,22.136,21.6614,21.8818,722094.34924137,0
+DOV.US,D,19991122,000000,21.6614,21.7553,21.4072,21.695,526482.47916724,0
+DOV.US,D,19991123,000000,21.695,21.7246,21.1255,21.3756,1637520.8018796,0
+DOV.US,D,19991124,000000,21.4706,22.0055,21.4072,21.695,387435.92905406,0
+DOV.US,D,19991126,000000,21.784,21.9095,21.5635,21.784,152476.33801938,0
+DOV.US,D,19991129,000000,21.7207,21.8186,21.4656,21.8186,418083.31596062,0
+DOV.US,D,19991130,000000,21.7207,22.3486,21.7207,21.9749,1603095.7181942,0
+DOV.US,D,19991201,000000,22.476,23.0781,22.476,22.6363,1450058.0356735,0
+DOV.US,D,19991202,000000,22.6678,23.0179,22.6016,22.9516,856035.19297178,0
+DOV.US,D,19991203,000000,23.0781,24.057,23.0781,23.6774,1158720.2395117,0
+DOV.US,D,19991206,000000,23.6131,24.0906,23.2631,23.8662,893110.22727583,0
+DOV.US,D,19991207,000000,23.8999,24.2132,23.7386,23.9937,1048049.4010801,0
+DOV.US,D,19991208,000000,23.8345,23.8345,23.2631,23.5162,944562.76083326,0
+DOV.US,D,19991209,000000,23.6131,23.7386,23.0781,23.2631,1086267.3530173,0
+DOV.US,D,19991210,000000,23.2631,23.4845,22.922,23.0179,479189.96350845,0
+DOV.US,D,19991213,000000,23.0781,23.0781,22.7628,22.9516,1220955.6446513,0
+DOV.US,D,19991214,000000,22.8242,23.7386,22.7321,22.9832,1280169.9037993,0
+DOV.US,D,19991215,000000,22.922,23.2047,22.7321,22.8567,1047476.930832,0
+DOV.US,D,19991216,000000,22.8893,23.6774,22.6363,23.6467,978428.52288047,0
+DOV.US,D,19991217,000000,23.7386,23.9937,23.3599,23.4845,2369649.5633681,0
+DOV.US,D,19991220,000000,23.4223,23.5498,23.1098,23.1731,885728.79994194,0
+DOV.US,D,19991221,000000,23.2047,23.2047,22.8893,22.922,1017972.4615586,0
+DOV.US,D,19991222,000000,22.922,22.922,22.5067,22.6678,830110.17989667,0
+DOV.US,D,19991223,000000,22.6995,22.7925,22.6678,22.7321,1197124.2948512,0
+DOV.US,D,19991227,000000,22.7925,22.7925,22.4445,22.4445,1055808.0923761,0
+DOV.US,D,19991228,000000,22.222,22.922,22.222,22.5067,2052774.1324086,0
+DOV.US,D,19991229,000000,22.571,22.7925,22.4108,22.5373,508324.24884041,0
+DOV.US,D,19991230,000000,22.6363,22.7321,22.5373,22.6678,381190.33933267,0
+DOV.US,D,19991231,000000,22.6363,22.9832,22.6016,22.922,263523.42898156,0
+DOV.US,D,20000103,000000,22.6016,22.6995,22.038,22.1617,926214.38137807,0
+DOV.US,D,20000104,000000,22.1617,22.222,21.6891,21.7503,512672.39300434,0
+DOV.US,D,20000105,000000,21.6891,22.0677,21.6891,21.8473,1180474.1089413,0
+DOV.US,D,20000106,000000,21.7207,22.3486,21.7207,21.9432,1259932.1702389,0
+DOV.US,D,20000107,000000,21.9749,22.6016,21.8759,22.5373,2209413.5226212,0
+DOV.US,D,20000110,000000,22.6016,23.1414,22.6016,23.0179,1113885.5024801,0
+DOV.US,D,20000111,000000,22.9516,23.5162,22.7925,23.1098,841466.53315851,0
+DOV.US,D,20000112,000000,23.1098,23.4845,22.9832,23.3292,530261.18737763,0
+DOV.US,D,20000113,000000,23.3292,23.4539,23.0781,23.0781,597997.76862972,0
+DOV.US,D,20000114,000000,22.9516,23.2047,22.7925,22.8893,1231363.2751344,0
+DOV.US,D,20000118,000000,22.9516,23.2978,22.8567,23.1098,1971807.0152625,0
+DOV.US,D,20000119,000000,23.1731,23.3906,23.0781,23.1414,1949674.8704392,0
+DOV.US,D,20000120,000000,23.4845,23.7386,22.571,22.6016,2010404.2540249,0
+DOV.US,D,20000121,000000,22.8567,22.8893,22.1617,22.4108,1052777.8435007,0
+DOV.US,D,20000124,000000,22.476,22.6678,21.6554,21.8759,1045022.1864993,0
+DOV.US,D,20000125,000000,21.8186,22.0677,21.2145,21.8759,1342215.1598106,0
+DOV.US,D,20000126,000000,21.9432,22.038,21.3401,21.6554,1040855.08858,0
+DOV.US,D,20000127,000000,21.784,21.8186,21.1166,21.2462,780927.29870116,0
+DOV.US,D,20000128,000000,21.2777,21.3064,20.646,20.7103,1127500.382357,0
+DOV.US,D,20000131,000000,20.7103,20.7103,20.1398,20.3612,1513240.1407288,0
+DOV.US,D,20000201,000000,20.3612,20.646,20.1398,20.5214,950805.31626006,0
+DOV.US,D,20000202,000000,20.5867,20.8051,20.4225,20.551,1271468.5583137,0
+DOV.US,D,20000203,000000,20.5214,20.646,20.299,20.551,855274.59645835,0
+DOV.US,D,20000204,000000,20.4888,20.8378,20.2674,20.551,2621067.1683213,0
+DOV.US,D,20000207,000000,20.5867,20.8051,20.3909,20.6173,1371164.3531718,0
+DOV.US,D,20000208,000000,20.6173,20.6173,20.202,20.2357,1409754.5119135,0
+DOV.US,D,20000209,000000,20.299,20.3909,19.5129,19.8857,1687095.1070787,0
+DOV.US,D,20000210,000000,19.8857,19.8857,19.7017,19.7977,828980.41087339,0
+DOV.US,D,20000211,000000,19.7977,19.7977,19.1927,19.4161,1170636.9258432,0
+DOV.US,D,20000214,000000,19.7017,19.8857,19.4467,19.5129,763901.87169221,0
+DOV.US,D,20000215,000000,19.6039,19.7977,19.3211,19.671,1122206.5497089,0
+DOV.US,D,20000216,000000,19.7017,19.9173,19.3824,19.671,694858.52089841,0
+DOV.US,D,20000217,000000,19.7017,19.7611,19.3508,19.5732,823494.40623389,0
+DOV.US,D,20000218,000000,19.1927,19.3211,18.9731,19.16,1018537.851786,0
+DOV.US,D,20000222,000000,19.1927,19.7977,19.1927,19.4467,644532.72206967,0
+DOV.US,D,20000223,000000,19.3508,19.7977,19.068,19.4161,870795.01334496,0
+DOV.US,D,20000224,000000,19.2895,19.2895,18.4708,19.1927,1192571.8415175,0
+DOV.US,D,20000225,000000,19.154,19.3765,18.5549,18.809,1326140.4784434,0
+DOV.US,D,20000228,000000,19.0947,19.3765,18.809,18.9009,1358869.3914466,0
+DOV.US,D,20000229,000000,18.7763,19.5406,18.2691,19.5406,1490163.318853,0
+DOV.US,D,20000301,000000,19.5406,19.5406,18.9672,19.3765,1259362.7342854,0
+DOV.US,D,20000302,000000,19.4428,20.0449,19.4428,19.7571,1762951.4606844,0
+DOV.US,D,20000303,000000,20.0152,21.3401,20.0152,21.1571,1381193.7082612,0
+DOV.US,D,20000306,000000,21.0889,21.4023,20.7716,21.1571,1279226.2381783,0
+DOV.US,D,20000307,000000,21.1571,21.4992,20.3909,20.646,1585311.7175349,0
+DOV.US,D,20000308,000000,20.6173,20.6173,20.3325,20.4571,1207335.7076168,0
+DOV.US,D,20000309,000000,20.4225,20.996,20.0755,20.9663,1217365.0627062,0
+DOV.US,D,20000310,000000,21.1571,21.6891,20.8378,21.1571,1073775.162143,0
+DOV.US,D,20000313,000000,20.2674,20.9346,20.2674,20.7716,1021939.2960343,0
+DOV.US,D,20000314,000000,20.7103,21.2462,20.3909,20.4225,918655.95352576,0
+DOV.US,D,20000315,000000,20.3325,21.8473,20.1398,21.4349,981644.87515804,0
+DOV.US,D,20000316,000000,21.5279,22.4494,20.996,22.4494,1744223.794404,0
+DOV.US,D,20000317,000000,22.926,23.7485,22.575,22.7371,1532724.3577965,0
+DOV.US,D,20000320,000000,22.7975,23.4321,22.2635,23.1464,1619364.5944159,0
+DOV.US,D,20000321,000000,23.0841,23.7485,22.9565,23.4657,768253.05015074,0
+DOV.US,D,20000322,000000,24.6947,24.6947,23.528,23.7801,2625226.1747884,0
+DOV.US,D,20000323,000000,23.7189,23.973,22.9565,23.6555,1095339.8938758,0
+DOV.US,D,20000324,000000,23.6555,23.973,23.2749,23.3075,1125428.9705757,0
+DOV.US,D,20000327,000000,23.3075,23.4964,23.0534,23.3392,663640.68660678,0
+DOV.US,D,20000328,000000,23.3075,24.0985,23.0534,23.3986,1259932.1702389,0
+DOV.US,D,20000329,000000,23.3392,23.973,23.178,23.8761,891598.13713275,0
+DOV.US,D,20000330,000000,23.8128,24.3516,23.6872,24.2903,1098943.6244308,0
+DOV.US,D,20000331,000000,24.2903,24.4476,24.1301,24.2606,1374379.6940179,0
+DOV.US,D,20000403,000000,24.2903,24.3872,23.7485,24.2903,1039534.1589968,0
+DOV.US,D,20000404,000000,24.2903,25.3937,23.8761,25.2979,1408621.7085956,0
+DOV.US,D,20000405,000000,25.362,25.362,24.32,25.109,1382706.8098359,0
+DOV.US,D,20000406,000000,25.2345,25.6795,25.2039,25.456,738171.05347158,0
+DOV.US,D,20000407,000000,25.456,26.0917,25.109,25.362,2170632.2033196,0
+DOV.US,D,20000410,000000,25.362,25.9661,25.109,25.8386,1066585.9068005,0
+DOV.US,D,20000411,000000,26.0917,26.948,26.0917,26.5969,2845431.0026075,0
+DOV.US,D,20000412,000000,26.6296,26.853,26.3122,26.4744,2288683.4576536,0
+DOV.US,D,20000413,000000,26.4744,27.5511,26.3784,26.853,2301732.947303,0
+DOV.US,D,20000414,000000,26.5969,26.5969,25.5845,25.8693,1538589.6492612,0
+DOV.US,D,20000417,000000,25.8693,26.2202,25.3305,25.5845,1716411.4500867,0
+DOV.US,D,20000418,000000,25.456,25.7111,25.1415,25.456,1372865.5810117,0
+DOV.US,D,20000419,000000,25.456,26.1866,25.2979,25.5213,885167.45544067,0
+DOV.US,D,20000420,000000,25.3305,25.6151,25.1415,25.6151,640934.0486723,0
+DOV.US,D,20000424,000000,25.4876,26.853,25.4876,26.853,1613876.5669133,0
+DOV.US,D,20000425,000000,27.1704,27.3296,26.8846,27.2653,1735524.4717815,0
+DOV.US,D,20000426,000000,27.2653,27.3296,26.853,26.853,974456.63124713,0
+DOV.US,D,20000427,000000,26.3489,26.7581,25.5845,26.062,1724359.2790796,0
+DOV.US,D,20000428,000000,25.6151,25.9,25.4274,25.7428,1162874.1888211,0
+DOV.US,D,20000501,000000,25.8079,26.9143,25.8079,26.853,1433406.8383321,0
+DOV.US,D,20000502,000000,26.853,26.853,26.0917,26.4397,904463.54624306,0
+DOV.US,D,20000503,000000,26.3122,26.5969,25.9968,26.1541,1741572.8323539,0
+DOV.US,D,20000504,000000,26.0917,26.7265,25.8693,26.3122,682550.41056325,0
+DOV.US,D,20000505,000000,26.3489,26.5366,25.9968,26.3489,697687.49489853,0
+DOV.US,D,20000508,000000,26.1541,26.4071,25.9335,26.2202,912973.73116871,0
+DOV.US,D,20000509,000000,26.2816,26.5969,25.4876,25.8386,628642.12124168,0
+DOV.US,D,20000510,000000,25.8386,26.0917,25.2345,25.2672,514373.62084424,0
+DOV.US,D,20000511,000000,25.4274,25.9335,25.2672,25.6151,640748.95670161,0
+DOV.US,D,20000512,000000,25.6151,26.1866,25.5213,26.0265,510781.01603608,0
+DOV.US,D,20000515,000000,26.0265,26.4071,25.9335,26.0917,965377.01036794,0
+DOV.US,D,20000516,000000,26.2202,26.6296,26.0917,26.5673,1238361.369917,0
+DOV.US,D,20000517,000000,26.5366,26.948,26.3489,26.853,704310.34858204,0
+DOV.US,D,20000518,000000,26.7265,27.1407,26.5969,26.8846,587974.48212947,0
+DOV.US,D,20000519,000000,26.7581,26.853,25.8386,25.8386,942110.03936373,0
+DOV.US,D,20000522,000000,26.0917,26.0917,25.3937,25.5529,515511.4813198,0
+DOV.US,D,20000523,000000,25.5529,25.6151,25.014,25.2039,626933.81338104,0
+DOV.US,D,20000524,000000,25.2296,25.4826,24.9449,25.3265,983351.16015562,0
+DOV.US,D,20000525,000000,25.3897,25.6112,24.8163,24.9765,722094.34924137,0
+DOV.US,D,20000526,000000,24.9765,25.1031,24.5,24.5948,583615.21221866,0
+DOV.US,D,20000530,000000,24.6898,25.1989,24.5641,25.1031,508699.48993945,0
+DOV.US,D,20000531,000000,25.1031,25.1357,23.4539,23.6131,1647556.2255583,0
+DOV.US,D,20000601,000000,23.6774,24.7866,23.6774,24.7866,2011724.1721766,0
+DOV.US,D,20000602,000000,25.1357,25.4204,25.1031,25.3265,1157198.0350533,0
+DOV.US,D,20000605,000000,25.1989,25.3265,25.0407,25.1989,843168.77242994,0
+DOV.US,D,20000606,000000,25.2296,25.546,25.1989,25.546,783578.26075132,0
+DOV.US,D,20000607,000000,25.4826,25.6428,24.9132,24.9132,1333709.020611,0
+DOV.US,D,20000608,000000,25.01,25.2296,24.8805,24.9449,523270.17261581,0
+DOV.US,D,20000609,000000,25.01,25.3561,25.01,25.2622,766175.56978025,0
+DOV.US,D,20000612,000000,25.01,25.1357,24.2478,24.3575,1192571.8415175,0
+DOV.US,D,20000613,000000,24.4386,24.9449,24.3754,24.8163,730799.74045304,0
+DOV.US,D,20000614,000000,24.8805,25.01,24.4663,24.6898,1077752.110934,0
+DOV.US,D,20000615,000000,24.6898,24.7234,24.3091,24.3754,920545.30763095,0
+DOV.US,D,20000616,000000,23.4539,23.9937,23.4539,23.8999,1632227.9806631,0
+DOV.US,D,20000619,000000,23.4845,23.5162,22.664,23.2304,2075665.8623137,0
+DOV.US,D,20000620,000000,23.2978,23.2978,22.2506,22.3109,3048420.2542894,0
+DOV.US,D,20000621,000000,22.3109,23.1671,22.3109,22.8834,1827840.8621687,0
+DOV.US,D,20000622,000000,22.7578,23.1671,22.6935,23.0119,848657.81136404,0
+DOV.US,D,20000623,000000,22.9457,23.1039,22.2161,22.2812,739499.0630755,0
+DOV.US,D,20000626,000000,22.2812,22.8509,22.1557,22.1557,1265983.5651058,0
+DOV.US,D,20000627,000000,22.2812,22.565,21.8374,21.8967,842599.33647639,0
+DOV.US,D,20000628,000000,21.9659,22.5027,21.7088,22.2962,844681.87400455,0
+DOV.US,D,20000629,000000,22.0884,22.1814,20.7567,20.8535,1733442.9456849,0
+DOV.US,D,20000630,000000,21.2353,21.2966,20.4403,20.6005,2235520.5933724,0
+DOV.US,D,20000703,000000,20.6628,21.52,20.6628,21.3915,464244.03973306,0
+DOV.US,D,20000705,000000,21.8374,21.9966,20.9505,21.0118,1123721.6741466,0
+DOV.US,D,20000706,000000,21.0118,21.5516,20.8832,21.3598,1064126.1053103,0
+DOV.US,D,20000707,000000,21.3598,22.5967,21.3598,22.0884,1270526.9155557,0
+DOV.US,D,20000710,000000,22.0884,22.6313,21.9659,22.1557,890276.19611805,0
+DOV.US,D,20000711,000000,22.1557,22.3436,21.8967,22.2506,602725.19961883,0
+DOV.US,D,20000712,000000,22.1814,22.7865,22.1814,22.7261,1079266.2239402,0
+DOV.US,D,20000713,000000,22.5967,23.4539,22.5967,23.2978,986185.19131341,0
+DOV.US,D,20000714,000000,23.5498,23.8662,23.1671,23.8019,1048613.779876,0
+DOV.US,D,20000717,000000,23.8662,23.9937,23.0436,23.3599,1020996.6418447,0
+DOV.US,D,20000718,000000,23.7386,23.8345,23.3599,23.7683,1970293.9136878,0
+DOV.US,D,20000719,000000,23.6774,23.8345,23.2304,23.2978,776384.95968273,0
+DOV.US,D,20000720,000000,23.2978,23.8662,22.9773,23.8345,961215.98103777,0
+DOV.US,D,20000721,000000,23.9295,23.962,23.2304,23.6467,599507.83590972,0
+DOV.US,D,20000724,000000,23.5804,24.2478,23.5804,23.9937,961594.25643142,0
+DOV.US,D,20000725,000000,24.1203,24.1519,23.3906,24.1203,665151.76531831,0
+DOV.US,D,20000726,000000,24.0234,24.057,23.5498,23.6131,849791.62611346,0
+DOV.US,D,20000727,000000,23.6467,24.3427,23.3599,23.9295,1213011.8613846,0
+DOV.US,D,20000728,000000,23.8999,23.962,23.2978,23.4223,1156258.4151583,0
+DOV.US,D,20000731,000000,23.4223,23.4539,23.2304,23.2631,901813.59562443,0
+DOV.US,D,20000801,000000,23.3292,23.4845,23.1671,23.3292,885546.74226586,0
+DOV.US,D,20000802,000000,23.2304,23.4845,23.2304,23.3599,795303.786523,0
+DOV.US,D,20000803,000000,23.4539,23.4539,22.664,22.916,943052.69355326,0
+DOV.US,D,20000804,000000,22.8509,22.916,22.6313,22.8509,563942.86888569,0
+DOV.US,D,20000807,000000,22.6313,23.4223,22.5967,23.2631,1061663.2695255,0
+DOV.US,D,20000808,000000,23.2631,24.1805,23.2304,23.962,889705.74873296,0
+DOV.US,D,20000809,000000,23.8662,24.057,23.3906,23.5498,471623.44420387,0
+DOV.US,D,20000810,000000,23.6131,24.0234,23.4223,23.7109,289442.37346747,0
+DOV.US,D,20000811,000000,23.6774,24.5948,23.6774,24.4059,647743.00575804,0
+DOV.US,D,20000814,000000,24.3427,24.5948,24.2132,24.5641,424896.3187725,0
+DOV.US,D,20000815,000000,24.6285,24.6601,24.2804,24.4059,390652.28133164,0
+DOV.US,D,20000816,000000,24.4059,24.6601,24.3091,24.4059,535000.75554515,0
+DOV.US,D,20000817,000000,24.5,24.849,24.5,24.7559,352248.22599213,0
+DOV.US,D,20000818,000000,24.7559,24.8163,24.5177,24.7234,358110.48316221,0
+DOV.US,D,20000821,000000,24.6601,24.7559,24.5336,24.5336,692958.04104635,0
+DOV.US,D,20000822,000000,24.5948,24.6285,24.3427,24.3754,565261.77560579,0
+DOV.US,D,20000823,000000,24.4059,24.5641,24.0234,24.1203,663446.49175228,0
+DOV.US,D,20000824,000000,24.057,24.7234,23.9937,24.5336,502083.71627668,0
+DOV.US,D,20000825,000000,24.5948,24.9132,24.5,24.849,978241.40804672,0
+DOV.US,D,20000828,000000,24.8805,25.0714,24.7866,25.01,572827.28347884,0
+DOV.US,D,20000829,000000,24.9449,25.7111,24.8805,25.5529,850734.28030298,0
+DOV.US,D,20000830,000000,25.456,25.5845,24.8805,25.1357,761065.81767135,0
+DOV.US,D,20000831,000000,25.1989,25.1989,24.849,24.8905,842411.2102111,0
+DOV.US,D,20000901,000000,24.9449,25.2296,24.5948,24.5948,893298.35354112,0
+DOV.US,D,20000905,000000,24.5948,24.9132,24.5948,24.7866,431139.88563082,0
+DOV.US,D,20000906,000000,24.849,25.3265,24.7866,25.2296,439842.24254789,0
+DOV.US,D,20000907,000000,25.1357,25.1989,24.8805,24.9765,521756.05960966,0
+DOV.US,D,20000908,000000,25.01,25.0407,24.6285,24.9449,766365.71890862,0
+DOV.US,D,20000911,000000,24.9449,25.2622,24.7559,25.2622,661361.93136105,0
+DOV.US,D,20000912,000000,25.2622,25.8079,25.025,25.4876,1130717.7460661,0
+DOV.US,D,20000913,000000,25.7111,26.2489,25.6151,26.0917,937571.74607144,0
+DOV.US,D,20000914,000000,25.9968,26.1244,25.8079,26.1244,434542.34131062,0
+DOV.US,D,20000915,000000,26.2489,26.2489,25.2622,25.2929,1827271.4262152,0
+DOV.US,D,20000918,000000,25.1672,25.2622,24.3754,24.4059,1246312.2332044,0
+DOV.US,D,20000919,000000,24.4059,24.4059,23.3856,23.9295,2390843.0997279,0
+DOV.US,D,20000920,000000,23.9295,23.9295,23.3856,23.6407,1032536.0642142,0
+DOV.US,D,20000921,000000,23.6407,23.6407,23.1622,23.3539,766175.56978025,0
+DOV.US,D,20000922,000000,23.3539,23.3539,22.8132,23.1968,806279.84152812,0
+DOV.US,D,20000925,000000,23.1968,24.5336,23.1968,23.9937,848657.81136404,0
+DOV.US,D,20000926,000000,24.1203,24.3754,23.6407,23.7683,781116.43639798,0
+DOV.US,D,20000927,000000,23.6714,24.2478,23.5112,23.9937,1196932.1228598,0
+DOV.US,D,20000928,000000,24.0906,25.1357,24.0234,24.9765,1195985.4229441,0
+DOV.US,D,20000929,000000,24.8805,25.1031,23.8345,23.8999,1355843.1882973,0
+DOV.US,D,20001002,000000,24.0234,24.0234,23.6714,23.7683,716797.4822987,0
+DOV.US,D,20001003,000000,23.8019,24.1805,23.6407,24.0234,1336731.1780341,0
+DOV.US,D,20001004,000000,23.7386,23.7683,23.3539,23.3856,1340139.7023032,0
+DOV.US,D,20001005,000000,23.3856,23.5112,22.7518,22.7518,1383464.3720547,0
+DOV.US,D,20001006,000000,22.7805,22.8132,21.4449,21.7286,2692202.159527,0
+DOV.US,D,20001009,000000,21.8571,22.4039,21.7286,22.1774,723606.43938444,0
+DOV.US,D,20001010,000000,22.2448,22.2448,21.2243,21.605,1033668.8675321,0
+DOV.US,D,20001011,000000,21.6347,22.0826,21.3815,21.7612,1135255.0279268,0
+DOV.US,D,20001012,000000,22.0143,22.049,20.9416,21.0326,917513.03589254,0
+DOV.US,D,20001013,000000,21.1611,22.5275,21.1255,22.049,1617665.389439,0
+DOV.US,D,20001016,000000,22.4039,22.4989,21.6673,21.8858,830686.69587096,0
+DOV.US,D,20001017,000000,21.7612,21.8264,17.3744,18.3274,9090021.4296482,0
+DOV.US,D,20001018,000000,18.4551,19.154,18.4551,19.0275,3978421.4353302,0
+DOV.US,D,20001019,000000,19.2212,19.3458,19.0275,19.154,1717930.6202506,0
+DOV.US,D,20001020,000000,18.9009,19.0947,18.3581,18.8377,1525912.3664161,0
+DOV.US,D,20001023,000000,18.9009,19.7274,18.7042,19.1877,1837107.5978817,0
+DOV.US,D,20001024,000000,19.2212,19.5683,19.1243,19.4428,1391412.2010476,0
+DOV.US,D,20001025,000000,19.3765,19.3765,18.8377,19.1877,705064.87650628,0
+DOV.US,D,20001026,000000,19.2519,19.7571,19.2212,19.6336,1093640.6888989,0
+DOV.US,D,20001027,000000,19.5683,20.4947,19.2836,20.299,1342215.1598106,0
+DOV.US,D,20001030,000000,20.3612,21.3815,20.2357,20.8428,1562234.895659,0
+DOV.US,D,20001031,000000,20.9723,21.6347,20.8725,21.605,1044644.9225372,0
+DOV.US,D,20001101,000000,22.2101,22.2101,21.4449,21.7612,907299.60026392,0
+DOV.US,D,20001102,000000,21.7612,22.1191,21.7612,22.0143,981644.87515804,0
+DOV.US,D,20001103,000000,22.1498,22.4335,21.605,21.955,1106316.9603124,0
+DOV.US,D,20001106,000000,21.955,22.0143,21.7949,21.955,445703.48828644,0
+DOV.US,D,20001107,000000,21.955,21.9856,21.7009,21.9215,643777.1827139,0
+DOV.US,D,20001108,000000,21.955,21.9856,21.6673,21.8858,852250.41617219,0
+DOV.US,D,20001109,000000,21.7949,21.8571,21.3184,21.7286,954212.82909753,0
+DOV.US,D,20001110,000000,21.6347,21.6347,20.8725,21.0019,624476.03475383,0
+DOV.US,D,20001113,000000,20.8111,21.0326,20.7477,20.9069,1171584.6371905,0
+DOV.US,D,20001114,000000,21.0949,21.1255,20.4611,20.8428,2468208.5091821,0
+DOV.US,D,20001115,000000,20.7784,22.0826,20.7784,21.5397,1277521.9760438,0
+DOV.US,D,20001116,000000,21.8264,21.9856,21.5072,21.7009,968402.20208562,0
+DOV.US,D,20001117,000000,21.8264,22.306,21.605,21.7612,955351.70100462,0
+DOV.US,D,20001120,000000,21.8571,21.955,21.5072,21.6347,1429623.0729641,0
+DOV.US,D,20001121,000000,21.7009,22.2448,21.5753,21.8571,1093448.5169075,0
+DOV.US,D,20001122,000000,21.955,22.1498,21.7286,21.7612,514373.62084424,0
+DOV.US,D,20001124,000000,22.5275,22.6254,22.3713,22.5275,336357.62516415,0
+DOV.US,D,20001127,000000,22.4662,22.7518,22.049,22.2754,841466.53315851,0
+DOV.US,D,20001128,000000,22.4335,22.4335,21.6347,21.8264,999997.30033939,0
+DOV.US,D,20001129,000000,21.955,22.1448,21.7949,21.9215,904463.54624306,0
+DOV.US,D,20001130,000000,21.9215,21.9215,20.5214,20.9021,2136769.475567,0
+DOV.US,D,20001201,000000,20.8665,20.9346,20.5867,20.7419,2100070.6937935,0
+DOV.US,D,20001204,000000,20.7419,21.3815,20.6173,21.1571,1562234.895659,0
+DOV.US,D,20001205,000000,21.3184,21.7949,21.251,21.7612,1326140.4784434,0
+DOV.US,D,20001206,000000,21.6347,21.7949,21.251,21.2827,1251412.8824295,0
+DOV.US,D,20001207,000000,21.4142,21.4142,20.6786,20.8051,808923.72355755,0
+DOV.US,D,20001208,000000,20.8378,21.0583,20.6173,20.7103,1209412.1765556,0
+DOV.US,D,20001211,000000,20.8051,20.8051,20.1002,20.6173,2006045.9955457,0
+DOV.US,D,20001212,000000,20.7103,21.4142,20.646,20.9346,1072262.0605684,0
+DOV.US,D,20001213,000000,20.8665,21.955,20.8665,21.1196,2291512.4316536,0
+DOV.US,D,20001214,000000,21.0583,22.658,20.8665,20.996,1769575.3257994,0
+DOV.US,D,20001215,000000,20.7419,20.7716,20.0399,20.2287,1691821.5266363,0
+DOV.US,D,20001218,000000,20.2941,20.4186,19.9776,20.4186,920545.30763095,0
+DOV.US,D,20001219,000000,20.3572,20.3849,19.945,19.9776,914108.55734966,0
+DOV.US,D,20001220,000000,19.9114,19.945,18.377,18.8287,2546910.0196924,0
+DOV.US,D,20001221,000000,18.9553,19.4615,18.7655,18.9869,1390275.3520035,0
+DOV.US,D,20001222,000000,19.0176,20.0696,18.9247,19.5298,1295679.1949391,0
+DOV.US,D,20001226,000000,19.7512,19.8175,19.3982,19.7215,804387.45312832,0
+DOV.US,D,20001227,000000,19.69,20.1339,19.6276,20.1002,1190690.5788645,0
+DOV.US,D,20001228,000000,20.1002,20.1002,19.335,19.8827,2029318.0237076,0
+DOV.US,D,20001229,000000,20.0696,20.7716,20.0102,20.7103,2359620.2082786,0
+DOV.US,D,20010102,000000,20.7103,20.7103,19.4615,19.7215,920163.9979427,0
+DOV.US,D,20010103,000000,19.9114,21.3184,19.4615,21.1878,2074153.7721707,0
+DOV.US,D,20010104,000000,21.0889,21.7009,20.8665,21.251,1146606.3240311,0
+DOV.US,D,20010105,000000,21.3184,21.4449,20.2287,20.6786,1601205.3526575,0
+DOV.US,D,20010108,000000,20.8665,21.1571,20.4888,20.7716,1488456.0224239,0
+DOV.US,D,20010109,000000,20.7419,21.0276,20.1645,20.2287,1447208.8330427,0
+DOV.US,D,20010110,000000,20.2287,20.3849,19.9114,20.2941,1123721.6741466,0
+DOV.US,D,20010111,000000,20.5867,20.646,19.7858,20.3849,1279033.0547553,0
+DOV.US,D,20010112,000000,20.7716,20.9346,20.3849,20.8378,1205064.0323917,0
+DOV.US,D,20010116,000000,20.8665,21.4449,20.3849,21.4449,1306658.2842387,0
+DOV.US,D,20010117,000000,21.4449,21.6347,21.1196,21.3489,1595346.129782,0
+DOV.US,D,20010118,000000,21.3489,21.4775,21.0583,21.4449,1518156.7094147,0
+DOV.US,D,20010119,000000,21.5072,21.7009,21.2195,21.605,1127880.6806137,0
+DOV.US,D,20010122,000000,21.5072,21.5397,20.8378,20.9663,2122015.723783,0
+DOV.US,D,20010123,000000,18.6992,20.8665,18.6992,20.8378,5284701.4441752,0
+DOV.US,D,20010124,000000,20.9663,21.1196,20.8378,20.9346,1547283.9147259,0
+DOV.US,D,20010125,000000,20.6173,20.9021,20.3849,20.6786,1745170.4943197,0
+DOV.US,D,20010126,000000,20.646,20.6786,20.1002,20.4186,1088153.6728279,0
+DOV.US,D,20010129,000000,20.4186,20.6114,20.2287,20.4729,919215.27516397,0
+DOV.US,D,20010130,000000,20.4789,21.0949,20.3208,21.0533,2156060.5092117,0
+DOV.US,D,20010131,000000,21.1818,21.7009,20.9346,21.1374,1129395.8050513,0
+DOV.US,D,20010201,000000,21.0583,21.3014,20.8774,21.0533,716036.88578526,0
+DOV.US,D,20010202,000000,21.1166,21.4449,20.726,20.8211,624854.31014748,0
+DOV.US,D,20010205,000000,20.9346,21.1928,20.9346,21.1196,992809.05642846,0
+DOV.US,D,20010206,000000,21.1107,21.1374,20.9416,20.993,1370219.6761192,0
+DOV.US,D,20010207,000000,21.0118,21.0217,20.8774,20.9346,1951939.4656434,0
+DOV.US,D,20010208,000000,20.9881,21.1107,20.9288,20.9762,1392920.2454645,0
+DOV.US,D,20010209,000000,21.1007,21.1007,20.6272,20.6272,1255390.842652,0
+DOV.US,D,20010212,000000,20.4986,20.9069,20.4403,20.726,2293216.6937881,0
+DOV.US,D,20010213,000000,20.8585,21.0326,20.7784,20.9288,1244413.7762153,0
+DOV.US,D,20010214,000000,20.8051,20.9069,20.6529,20.6993,1201283.3013183,0
+DOV.US,D,20010215,000000,20.6993,21.2926,20.6993,21.171,1050317.0305789,0
+DOV.US,D,20010216,000000,21.1661,21.2353,20.6786,20.9021,1740061.7536423,0
+DOV.US,D,20010220,000000,20.8774,21.3401,20.7784,20.8308,1379866.7100888,0
+DOV.US,D,20010221,000000,21.085,21.085,20.556,20.5807,1158151.8149897,0
+DOV.US,D,20010222,000000,20.726,20.8585,19.945,20.2237,1237791.9339634,0
+DOV.US,D,20010223,000000,19.9114,20.1052,19.3982,19.8016,1387995.5853263,0
+DOV.US,D,20010226,000000,19.7434,20.3375,19.7434,20.1398,991676.25311057,0
+DOV.US,D,20010227,000000,20.4888,20.556,19.8481,19.9499,742524.25479319,0
+DOV.US,D,20010228,000000,20.0043,20.0251,19.3894,19.6503,922435.67316768,0
+DOV.US,D,20010301,000000,19.5683,19.7434,19.1353,19.6157,1600254.6070157,0
+DOV.US,D,20010302,000000,19.6157,20.4888,19.4615,20.2801,1897458.7060737,0
+DOV.US,D,20010305,000000,19.671,20.4611,19.671,20.3058,1579637.5866301,0
+DOV.US,D,20010306,000000,20.6964,20.9881,20.6529,20.6905,1065260.9314913,0
+DOV.US,D,20010307,000000,21.0019,21.513,20.7419,20.9881,1977099.836479,0
+DOV.US,D,20010308,000000,20.993,21.1196,20.8211,20.9762,1328791.4404935,0
+DOV.US,D,20010309,000000,21.1007,21.1007,20.4344,20.5402,1052026.3498711,0
+DOV.US,D,20010312,000000,20.5402,20.6272,19.9173,19.9331,1322735.9999005,0
+DOV.US,D,20010313,000000,19.9776,20.03,19.4051,19.7177,1103472.8148393,0
+DOV.US,D,20010314,000000,19.7177,19.7434,18.9781,19.166,1089101.3841751,0
+DOV.US,D,20010315,000000,19.2578,19.4101,19.1096,19.1767,1229466.8410084,0
+DOV.US,D,20010316,000000,18.8762,19.2104,18.6686,18.7161,1865115.148485,0
+DOV.US,D,20010319,000000,18.7219,19.0345,18.6686,18.9504,1221333.920045,0
+DOV.US,D,20010320,000000,19.0562,19.0562,18.6647,18.6992,2023641.8699397,0
+DOV.US,D,20010321,000000,18.6192,18.7219,17.9805,18.0606,1344491.8921932,0
+DOV.US,D,20010322,000000,18.1891,18.2119,17.317,17.7283,1967452.8025093,0
+DOV.US,D,20010323,000000,18.3137,18.6063,18.2405,18.4639,1698443.3688883,0
+DOV.US,D,20010326,000000,18.4491,19.2104,18.4145,19.2054,1722657.0398082,0
+DOV.US,D,20010327,000000,19.1046,19.4101,18.9504,19.3705,2100070.6937935,0
+DOV.US,D,20010328,000000,19.154,19.3647,18.64,18.6924,1249900.7922864,0
+DOV.US,D,20010329,000000,18.5173,18.7616,18.106,18.3087,1178203.4451478,0
+DOV.US,D,20010330,000000,18.4332,18.6924,18.0032,18.3581,1785084.6169392,0
+DOV.US,D,20010402,000000,18.6192,18.6686,18.1198,18.2573,1804385.7648993,0
+DOV.US,D,20010403,000000,18.1565,18.1565,17.5998,17.752,1924132.1784839,0
+DOV.US,D,20010404,000000,17.4198,18.4145,17.1055,18.28,3156443.1649655,0
+DOV.US,D,20010405,000000,18.6686,19.0829,18.6458,18.9188,1175741.6207945,0
+DOV.US,D,20010406,000000,18.9188,18.9188,18.2346,18.4798,1230602.678621,0
+DOV.US,D,20010409,000000,18.5915,18.7339,18.4392,18.5619,1495835.4268946,0
+DOV.US,D,20010410,000000,18.6924,19.1293,18.5322,18.9612,1462350.9745357,0
+DOV.US,D,20010411,000000,19.0829,19.1827,18.2119,18.4214,2320649.7512802,0
+DOV.US,D,20010412,000000,18.4214,18.6884,18.0833,18.5549,1279604.5135719,0
+DOV.US,D,20010416,000000,18.6785,18.8554,18.2573,18.4639,1552963.1027884,0
+DOV.US,D,20010417,000000,17.9231,18.4214,17.9053,18.2059,1835786.6682985,0
+DOV.US,D,20010418,000000,18.4105,20.03,18.3611,19.8392,3348835.6484674,0
+DOV.US,D,20010419,000000,20.1002,20.4136,19.7512,20.3909,1730416.7425357,0
+DOV.US,D,20010420,000000,20.1002,20.2357,19.8481,19.9708,1300039.4762814,0
+DOV.US,D,20010423,000000,20.1813,20.1813,19.5129,19.5979,913547.21284839,0
+DOV.US,D,20010424,000000,19.5683,19.5862,19.3122,19.4101,1137908.0128401,0
+DOV.US,D,20010425,000000,19.3607,19.3647,18.8248,19.2262,2177064.9078747,0
+DOV.US,D,20010426,000000,19.3508,19.8016,19.1877,19.5179,1478997.1147195,0
+DOV.US,D,20010427,000000,19.592,19.9826,19.5179,19.9015,1475970.9115702,0
+DOV.US,D,20010430,000000,19.8768,20.1813,19.8768,20.0152,774878.93812885,0
+DOV.US,D,20010501,000000,19.9232,20.5155,19.671,20.3474,1401433.4646847,0
+DOV.US,D,20010502,000000,20.3474,20.4344,20.1289,20.3751,956866.8254423,0
+DOV.US,D,20010503,000000,20.2564,20.2564,19.33,19.4615,1583795.5816656,0
+DOV.US,D,20010504,000000,19.4892,19.7177,19.2578,19.5979,1069805.2933727,0
+DOV.US,D,20010507,000000,19.6157,19.7671,19.4892,19.5475,503784.94411658,0
+DOV.US,D,20010508,000000,19.4615,19.5862,19.2104,19.3508,941352.47714489,0
+DOV.US,D,20010509,000000,19.3508,19.4219,19.0562,19.2361,650774.26606493,0
+DOV.US,D,20010510,000000,19.2361,19.5683,19.2361,19.4101,1766170.8472566,0
+DOV.US,D,20010511,000000,19.4101,19.5436,19.1293,19.3251,962536.91062095,0
+DOV.US,D,20010514,000000,19.3251,19.4101,19.1293,19.335,560153.03492842,0
+DOV.US,D,20010515,000000,19.2578,19.4615,19.2212,19.4368,652476.50533636,0
+DOV.US,D,20010516,000000,19.4892,20.1457,19.2104,20.0152,1527239.3645885,0
+DOV.US,D,20010517,000000,20.1398,20.6064,20.1121,20.4522,1338626.6007285,0
+DOV.US,D,20010518,000000,20.5402,21.0583,20.5303,21.0425,1650579.3944129,0
+DOV.US,D,20010521,000000,21.1007,21.5516,20.9238,21.5516,1363031.4322082,0
+DOV.US,D,20010522,000000,21.4883,22.1003,21.3242,21.9916,1964050.3468295,0
+DOV.US,D,20010523,000000,21.8918,22.13,21.7553,21.9749,2029502.1042467,0
+DOV.US,D,20010524,000000,21.8918,22.2812,21.7672,22.1874,1686899.9007927,0
+DOV.US,D,20010525,000000,22.0717,22.306,21.9492,22.1409,1340515.9548337,0
+DOV.US,D,20010529,000000,22.1657,22.2388,21.7405,21.779,1329545.9684178,0
+DOV.US,D,20010530,000000,21.8571,21.9342,21.3184,21.5467,1204121.3782022,0
+DOV.US,D,20010531,000000,21.5467,21.9382,21.4992,21.7731,859246.48809169,0
+DOV.US,D,20010601,000000,21.6504,21.6504,21.0583,21.4825,1180663.2466381,0
+DOV.US,D,20010604,000000,21.5981,21.8264,21.4309,21.7731,1023834.7187286,0
+DOV.US,D,20010605,000000,21.7038,22.3436,21.7038,22.1409,935490.21997482,0
+DOV.US,D,20010606,000000,22.0884,22.0884,21.4992,21.6673,1088905.1664576,0
+DOV.US,D,20010607,000000,21.7553,21.7731,21.4449,21.5803,1770707.1176858,0
+DOV.US,D,20010608,000000,21.3461,21.4142,21.2462,21.3489,799850.17126757,0
+DOV.US,D,20010611,000000,21.2649,21.3184,20.8585,21.0425,915429.48693284,0
+DOV.US,D,20010612,000000,21.0425,21.0425,20.6786,20.9238,839767.32818167,0
+DOV.US,D,20010613,000000,20.9238,21.085,20.7419,20.7419,865680.20407838,0
+DOV.US,D,20010614,000000,20.5452,20.726,20.4888,20.5738,1045392.3704407,0
+DOV.US,D,20010615,000000,20.5738,21.0583,20.562,20.9346,1709413.3553043,0
+DOV.US,D,20010618,000000,20.9346,21.3184,20.7527,20.8111,982027.19627783,0
+DOV.US,D,20010619,000000,20.8308,20.8962,20.4947,20.5402,2122958.3779725,0
+DOV.US,D,20010620,000000,20.5402,20.6005,20.0874,20.207,1441918.0346893,0
+DOV.US,D,20010621,000000,20.2407,20.3266,19.9776,20.2564,1649635.7287918,0
+DOV.US,D,20010622,000000,20.2564,20.2564,19.8273,19.853,1022690.789664,0
+DOV.US,D,20010625,000000,19.7729,20.0102,19.7729,19.7858,1191639.3016432,0
+DOV.US,D,20010626,000000,19.4161,19.6216,19.2154,19.4615,1942479.5465076,0
+DOV.US,D,20010627,000000,18.8762,19.3162,18.8762,19.0947,1773168.9420391,0
+DOV.US,D,20010628,000000,19.0947,19.4161,19.0947,19.1194,1421106.8194493,0
+DOV.US,D,20010629,000000,19.1442,19.5248,19.1194,19.3399,1860381.6489066,0
+DOV.US,D,20010702,000000,19.3943,19.9826,19.3162,19.8768,1375892.7955924,0
+DOV.US,D,20010703,000000,19.7512,19.9064,19.69,19.7571,682179.21519033,0
+DOV.US,D,20010705,000000,19.8016,19.8827,19.5347,19.7067,1277329.8040523,0
+DOV.US,D,20010706,000000,19.675,19.675,19.1708,19.1708,1344685.0756162,0
+DOV.US,D,20010709,000000,19.0562,19.4279,19.0562,19.2698,1691440.216948,0
+DOV.US,D,20010710,000000,19.3162,19.5001,19.1827,19.2262,968971.63803917,0
+DOV.US,D,20010711,000000,19.1877,19.2054,18.5954,19.0018,815359.4624073,0
+DOV.US,D,20010712,000000,19.0018,19.4219,19.0018,19.3162,1286037.218127,0
+DOV.US,D,20010713,000000,19.3211,19.3647,19.0443,19.154,1010968.2981868,0
+DOV.US,D,20010716,000000,19.154,19.2519,18.5726,18.5915,906545.07233968,0
+DOV.US,D,20010717,000000,18.3324,18.7219,18.0299,18.4945,3607248.3139086,0
+DOV.US,D,20010718,000000,18.3868,18.3928,18.0833,18.2346,2730981.4559655,0
+DOV.US,D,20010719,000000,18.3611,18.5726,18.3611,18.4708,902190.85958655,0
+DOV.US,D,20010720,000000,18.544,18.5678,18.3374,18.4857,823494.40623389,0
+DOV.US,D,20010723,000000,18.3987,18.6735,18.293,18.5114,833709.86472557,0
+DOV.US,D,20010724,000000,18.5005,18.5549,18.1535,18.2464,1135826.4867435,0
+DOV.US,D,20010725,000000,18.0833,18.2119,17.9281,18.1565,1086642.5941164,0
+DOV.US,D,20010726,000000,18.0556,18.2266,17.9844,18.1782,1157393.2413393,0
+DOV.US,D,20010727,000000,18.1782,18.2633,17.9637,18.1565,694858.52089841,0
+DOV.US,D,20010730,000000,18.0833,18.2119,17.9894,18.1683,544834.90434858,0
+DOV.US,D,20010731,000000,18.2633,18.803,18.2633,18.5726,865680.20407838,0
+DOV.US,D,20010801,000000,18.6498,18.8821,18.3611,18.3987,1163252.4642148,0
+DOV.US,D,20010802,000000,18.4798,18.64,18.4432,18.5678,669689.04717907,0
+DOV.US,D,20010803,000000,18.5173,18.8614,18.4708,18.803,1090612.4628867,0
+DOV.US,D,20010806,000000,18.9306,18.9553,18.6458,18.7388,1258224.8738098,0
+DOV.US,D,20010807,000000,18.9009,19.0829,18.7289,18.9306,1211499.7712415,0
+DOV.US,D,20010808,000000,18.9553,19.0018,18.803,18.8287,1138476.4373621,0
+DOV.US,D,20010809,000000,18.8287,19.0562,18.8208,18.9672,1055992.1729153,0
+DOV.US,D,20010810,000000,19.0345,19.8273,19.0225,19.5406,1539908.5559813,0
+DOV.US,D,20010813,000000,19.3162,19.4892,19.2262,19.3073,963863.90879333,0
+DOV.US,D,20010814,000000,19.2638,19.2895,18.7496,19.0146,1022133.4908888,0
+DOV.US,D,20010815,000000,19.1096,19.1194,18.8248,18.8248,1029510.8724965,0
+DOV.US,D,20010816,000000,18.9306,19.0898,18.7655,19.0088,1162501.9820167,0
+DOV.US,D,20010817,000000,18.9553,18.9553,18.5499,18.5915,614830.0122157,0
+DOV.US,D,20010820,000000,18.544,18.7438,18.4392,18.7388,981084.54208831,0
+DOV.US,D,20010821,000000,18.7763,19.3399,18.7616,18.8554,1123906.7661173,0
+DOV.US,D,20010822,000000,18.8762,19.1006,18.8703,19.0829,1002260.8841121,0
+DOV.US,D,20010823,000000,19.0829,19.1353,18.8762,18.9869,829547.82396387,0
+DOV.US,D,20010824,000000,18.9672,19.3211,18.9612,19.2262,919215.27516397,0
+DOV.US,D,20010827,000000,19.2895,19.3982,19.1353,19.2895,632614.01287502,0
+DOV.US,D,20010828,000000,19.2964,19.4675,19.154,19.1927,1052207.3961156,0
+DOV.US,D,20010829,000000,19.1767,19.2578,18.7932,18.815,2127685.8089617,0
+DOV.US,D,20010830,000000,18.8208,18.9128,18.5322,18.6647,2074333.8069837,0
+DOV.US,D,20010831,000000,18.6647,18.6884,18.4857,18.5173,957058.99743373,0
+DOV.US,D,20010904,000000,18.5173,18.5173,18.1565,18.1565,1569993.586955,0
+DOV.US,D,20010905,000000,18.0951,18.0951,17.7461,18.0299,1806273.0961414,0
+DOV.US,D,20010906,000000,18.0714,18.28,17.7283,18.0032,1110290.8748089,0
+DOV.US,D,20010907,000000,18.0457,18.0951,17.5346,17.5346,1108964.888068,0
+DOV.US,D,20010910,000000,17.4475,17.8401,17.4021,17.583,1064317.2658701,0
+DOV.US,D,20010917,000000,17.4742,17.4742,16.3451,16.3827,1966885.3894189,0
+DOV.US,D,20010918,000000,16.3451,16.6656,16.2117,16.2235,810818.13482041,0
+DOV.US,D,20010919,000000,16.3451,16.4974,15.2151,15.6847,1973130.9791402,0
+DOV.US,D,20010920,000000,15.4257,15.6106,14.8236,14.864,1545397.5949154,0
+DOV.US,D,20010921,000000,13.6628,15.4938,13.6124,15.2616,2719818.2861267,0
+DOV.US,D,20010924,000000,15.4661,15.746,15.4137,15.567,2554099.2750348,0
+DOV.US,D,20010925,000000,15.6214,15.8547,15.4414,15.8439,1622393.8318597,0
+DOV.US,D,20010926,000000,15.9744,16.0852,15.0055,15.0876,1862649.2784055,0
+DOV.US,D,20010927,000000,15.0876,15.2616,14.8334,15.1103,1723983.026549,0
+DOV.US,D,20010928,000000,14.5616,15.5907,14.5616,15.5245,1937379.9087139,0
+DOV.US,D,20011001,000000,15.4137,15.4998,14.8285,14.8334,2613687.7638504,0
+DOV.US,D,20011002,000000,14.8334,15.1608,14.8037,15.0055,2175173.5309065,0
+DOV.US,D,20011003,000000,14.9501,15.4661,14.9224,15.3139,1716606.6563728,0
+DOV.US,D,20011004,000000,15.7272,16.0318,15.6728,15.7776,1602528.3051037,0
+DOV.US,D,20011005,000000,15.7272,15.9853,15.5443,15.8152,794924.49969782,0
+DOV.US,D,20011008,000000,15.9309,15.9892,15.7272,15.8093,946078.89670247,0
+DOV.US,D,20011009,000000,15.8093,15.9081,15.5443,15.7569,930189.30730601,0
+DOV.US,D,20011010,000000,15.7569,16.536,15.6847,16.4697,1244798.1201983,0
+DOV.US,D,20011011,000000,16.701,17.3467,16.6546,17.1736,1251412.8824295,0
+DOV.US,D,20011012,000000,17.1736,17.3408,16.6546,16.969,948162.44566217,0
+DOV.US,D,20011015,000000,16.969,17.1172,16.7397,17.0561,543316.7456163,0
+DOV.US,D,20011016,000000,17.4021,17.4021,16.7831,17.1776,2124096.238448,0
+DOV.US,D,20011017,000000,17.4742,17.5286,17.1529,17.229,1455727.1094207,0
+DOV.US,D,20011018,000000,17.1677,17.3586,17.0323,17.0668,1052970.0154922,0
+DOV.US,D,20011019,000000,16.9404,17.0945,16.8266,17.0323,867194.31708452,0
+DOV.US,D,20011022,000000,17.0798,17.6789,17.0264,17.6641,2467071.6601381,0
+DOV.US,D,20011023,000000,17.6641,18.0002,17.6592,17.7728,830872.79927318,0
+DOV.US,D,20011024,000000,17.7777,17.9389,17.6325,17.8301,866436.75486568,0
+DOV.US,D,20011025,000000,17.762,18.0773,17.2221,18.0714,1178010.2617249,0
+DOV.US,D,20011026,000000,17.9952,18.5549,17.9952,18.3818,1283198.1298115,0
+DOV.US,D,20011029,000000,18.3274,18.3274,17.6789,17.6789,771279.25329996,0
+DOV.US,D,20011030,000000,17.5563,17.6235,17.0135,17.062,1362085.7437241,0
+DOV.US,D,20011031,000000,17.1944,17.2706,16.891,16.9888,2224545.5497988,0
+DOV.US,D,20011101,000000,16.9107,17.5286,16.6961,17.4742,1434159.3433933,0
+DOV.US,D,20011102,000000,17.4742,18.3581,17.4021,18.3087,1353760.6507692,0
+DOV.US,D,20011105,000000,18.377,18.6133,18.019,18.1842,1122580.7793765,0
+DOV.US,D,20011106,000000,18.2503,18.4857,18.0457,18.4857,1118232.6352125,0
+DOV.US,D,20011107,000000,18.4491,18.7833,18.4332,18.7556,902570.14641174,0
+DOV.US,D,20011108,000000,18.7932,18.9672,18.4332,18.6241,1301548.5321298,0
+DOV.US,D,20011109,000000,18.629,18.809,18.3521,18.7616,955730.98782981,0
+DOV.US,D,20011112,000000,18.8208,18.8703,18.458,18.6133,632987.23111101,0
+DOV.US,D,20011113,000000,18.6647,19.0719,18.64,18.9504,923569.4879171,0
+DOV.US,D,20011114,000000,18.9968,19.3765,18.9869,19.3647,1504914.0363423,0
+DOV.US,D,20011115,000000,19.3647,19.8392,19.2796,19.8224,1200903.0030616,0
+DOV.US,D,20011116,000000,19.8273,19.8946,19.671,19.8481,1382519.695002,0
+DOV.US,D,20011119,000000,19.8481,20.1052,19.6039,19.9608,736658.96332851,0
+DOV.US,D,20011120,000000,19.5862,19.5862,19.148,19.2895,1751418.1069041,0
+DOV.US,D,20011121,000000,19.2964,19.2964,18.7655,19.0443,1036890.2769673,0
+DOV.US,D,20011123,000000,19.1243,19.4368,19.0512,19.3982,219260.15076659,0
+DOV.US,D,20011126,000000,19.3557,19.6967,19.0829,19.6967,1790574.6673048,0
+DOV.US,D,20011127,000000,19.6967,19.7671,19.335,19.4892,1015138.4304008,0
+DOV.US,D,20011128,000000,19.4051,19.4051,19.1293,19.3508,782437.36598116,0
+DOV.US,D,20011129,000000,19.2451,19.3023,18.9068,19.1442,823114.10797718,0
+DOV.US,D,20011130,000000,19.2451,19.2746,18.8861,19.0719,1346757.4988289,0
+DOV.US,D,20011203,000000,18.9128,19.068,18.629,18.9781,1373811.2694958,0
+DOV.US,D,20011204,000000,18.9781,19.3943,18.9781,19.3647,1206007.6980128,0
+DOV.US,D,20011205,000000,19.3894,19.9984,19.3765,19.945,1498289.1597957,0
+DOV.US,D,20011206,000000,19.945,20.1753,19.8273,20.0488,832766.19910451,0
+DOV.US,D,20011207,000000,20.1753,20.1753,19.6089,20.035,770710.82877794,0
+DOV.US,D,20011210,000000,19.9708,19.9708,19.3023,19.4318,893869.81235774,0
+DOV.US,D,20011211,000000,19.4318,19.9173,19.4051,19.592,600266.4095601,0
+DOV.US,D,20011212,000000,19.4615,19.6089,19.3023,19.4566,733064.33565729,0
+DOV.US,D,20011213,000000,19.4566,19.4773,18.9869,19.0403,735337.0223138,0
+DOV.US,D,20011214,000000,18.7833,19.0146,18.5766,18.8664,1110290.8748089,0
+DOV.US,D,20011217,000000,19.0403,19.4051,18.9612,19.3251,559018.20874747,0
+DOV.US,D,20011218,000000,19.5347,19.6653,19.4724,19.6444,639042.67170404,0
+DOV.US,D,20011219,000000,19.6444,19.7977,19.4101,19.7858,1034618.6017423,0
+DOV.US,D,20011220,000000,19.686,19.9173,19.2836,19.3607,1058451.9744055,0
+DOV.US,D,20011221,000000,19.2578,19.3765,18.9869,19.1194,1641876.0260643,0
+DOV.US,D,20011224,000000,19.068,19.1985,19.068,19.1393,451568.77975111,0
+DOV.US,D,20011226,000000,19.1708,19.1927,19.0403,19.1046,907299.60026392,0
+DOV.US,D,20011227,000000,19.1442,19.1442,19.0562,19.1442,1043317.9243648,0
+DOV.US,D,20011228,000000,19.1442,19.2578,19.0176,19.166,1541989.0706463,0
+DOV.US,D,20011231,000000,19.1708,19.3647,19.0947,19.1827,1019478.4831125,0
+DOV.US,D,20020102,000000,19.1927,19.2698,18.8495,19.1767,1296810.9868254,0
+DOV.US,D,20020103,000000,19.1985,19.6089,19.1708,19.5298,1254633.2804331,0
+DOV.US,D,20020104,000000,19.6089,20.035,19.6089,19.9826,1673280.9751897,0
+DOV.US,D,20020107,000000,20.0488,20.1694,19.8273,19.8481,1345249.4544121,0
+DOV.US,D,20020108,000000,19.8175,19.9173,19.1927,19.4051,1238172.2322201,0
+DOV.US,D,20020109,000000,19.4526,19.8175,19.4101,19.4526,945703.65560342,0
+DOV.US,D,20020110,000000,19.4526,19.4526,18.8327,19.0769,860195.21087042,0
+DOV.US,D,20020111,000000,19.1194,19.2638,18.9425,18.9504,689930.8264656,0
+DOV.US,D,20020114,000000,18.9869,19.0443,18.635,18.64,625608.83807172,0
+DOV.US,D,20020115,000000,18.6537,18.7496,18.3177,18.3661,1202795.3914614,0
+DOV.US,D,20020116,000000,18.3225,18.3274,17.7728,17.7728,1040105.6178134,0
+DOV.US,D,20020117,000000,17.7986,18.1842,17.7986,18.1198,1317056.811838,0
+DOV.US,D,20020118,000000,18.1198,18.293,18.0556,18.0951,654931.24966897,0
+DOV.US,D,20020122,000000,19.1442,19.1442,18.2119,18.2633,2629957.6515036,0
+DOV.US,D,20020123,000000,18.3137,18.8762,18.0883,18.7289,1365490.222267,0
+DOV.US,D,20020124,000000,18.8614,19.1006,18.8327,18.9869,1091562.1970969,0
+DOV.US,D,20020125,000000,19.0225,19.5179,18.9128,19.3399,980698.17524239,0
+DOV.US,D,20020128,000000,19.3943,19.6603,19.3508,19.5436,840330.69554602,0
+DOV.US,D,20020129,000000,19.5475,19.6967,19.1096,19.2746,1677629.1193536,0
+DOV.US,D,20020130,000000,19.1046,19.5565,18.8861,19.5565,1474266.6494357,0
+DOV.US,D,20020131,000000,19.5565,19.7571,19.3943,19.7571,1562612.1596211,0
+DOV.US,D,20020201,000000,19.7137,19.7137,19.5832,19.6653,960836.69421258,0
+DOV.US,D,20020204,000000,19.5832,19.7017,19.2796,19.3023,1962722.3372256,0
+DOV.US,D,20020205,000000,19.2746,19.4675,19.0146,19.2698,1168551.3540206,0
+DOV.US,D,20020206,000000,19.3023,19.4526,19.0146,19.0947,1465562.2696556,0
+DOV.US,D,20020207,000000,19.1194,19.2451,18.8327,19.0146,948922.03074407,0
+DOV.US,D,20020208,000000,19.1442,19.4833,19.1194,19.335,1071690.6017518,0
+DOV.US,D,20020211,000000,19.3399,19.671,19.2895,19.6553,1293414.5997348,0
+DOV.US,D,20020212,000000,19.5832,19.5832,19.2451,19.4467,949489.44383455,0
+DOV.US,D,20020213,000000,19.5565,19.7137,19.5298,19.671,1222088.4479691,0
+DOV.US,D,20020214,000000,19.7611,19.9935,19.4428,19.5683,897845.74971723,0
+DOV.US,D,20020215,000000,19.6653,19.9173,19.4526,19.853,1206389.0077011,0
+DOV.US,D,20020219,000000,19.9173,20.4028,19.686,20.1753,2300221.8685914,0
+DOV.US,D,20020220,000000,20.1753,20.2287,20.0488,20.219,2356596.0279925,0
+DOV.US,D,20020221,000000,20.2407,20.3108,19.9173,19.9173,2080207.1899006,0
+DOV.US,D,20020222,000000,20.0449,20.2801,19.8442,20.03,1093448.5169075,0
+DOV.US,D,20020225,000000,20.1002,20.5402,20.0982,20.5036,1507367.7692434,0
+DOV.US,D,20020226,000000,20.4028,20.7716,20.2457,20.6411,1503970.3707212,0
+DOV.US,D,20020227,000000,20.6114,20.7567,20.2732,20.4225,1478052.4376669,0
+DOV.US,D,20020228,000000,20.5096,20.7567,20.2287,20.5402,1779983.9677141,0
+DOV.US,D,20020301,000000,20.556,20.8497,20.551,20.7627,1485428.8078431,0
+DOV.US,D,20020304,000000,20.7944,21.4409,20.7687,21.4023,2711873.4914284,0
+DOV.US,D,20020305,000000,21.3658,21.7009,21.3301,21.5586,2037642.105231,0
+DOV.US,D,20020306,000000,21.6504,21.8374,21.5586,21.8374,1293978.9785307,0
+DOV.US,D,20020307,000000,21.8571,21.8571,21.513,21.7286,493940.68099782,0
+DOV.US,D,20020308,000000,21.8077,22.1498,21.6891,21.7672,933785.95784031,0
+DOV.US,D,20020311,000000,22.0627,22.1706,21.779,22.0103,1313274.0579015,0
+DOV.US,D,20020312,000000,22.0103,22.3109,21.8077,22.1983,1407861.1120822,0
+DOV.US,D,20020313,000000,22.222,22.2506,21.9916,22.2388,1493178.3962553,0
+DOV.US,D,20020314,000000,22.3436,22.4286,22.136,22.1409,1360382.4930211,0
+DOV.US,D,20020315,000000,22.3486,22.4286,22.0103,22.1003,1629579.041476,0
+DOV.US,D,20020318,000000,22.038,22.3436,22.038,22.1924,1050126.8814505,0
+DOV.US,D,20020319,000000,22.1924,22.571,22.1924,22.4869,1566775.2118144,0
+DOV.US,D,20020320,000000,22.4869,22.6066,22.3109,22.3436,1002645.2280949,0
+DOV.US,D,20020321,000000,22.2962,22.2962,21.605,21.779,1479565.5392415,0
+DOV.US,D,20020322,000000,21.7009,21.8374,21.3301,21.7672,755384.60674582,0
+DOV.US,D,20020325,000000,21.8264,21.8264,21.2353,21.26,677261.63507285,0
+DOV.US,D,20020326,000000,21.1818,21.4449,21.1818,21.3331,1575289.4424662,0
+DOV.US,D,20020327,000000,21.3331,21.4142,21.1255,21.2777,1286789.7231882,0
+DOV.US,D,20020328,000000,21.2877,21.5397,21.1818,21.2877,886489.39645538,0
+DOV.US,D,20020401,000000,21.2076,21.3875,20.996,21.2777,505295.01139659,0
+DOV.US,D,20020402,000000,21.171,21.171,20.8211,20.8725,1446645.4656784,0
+DOV.US,D,20020403,000000,20.9613,20.9663,20.2457,20.3266,1396132.5520159,0
+DOV.US,D,20020404,000000,20.4829,20.6381,20.3523,20.6114,919780.66539138,0
+DOV.US,D,20020405,000000,20.7152,21.1107,20.6993,20.9021,873623.98734507,0
+DOV.US,D,20020408,000000,20.9021,20.993,20.6232,20.9069,1001133.1379519,0
+DOV.US,D,20020409,000000,21.1057,21.2877,21.0533,21.251,1136019.6701664,0
+DOV.US,D,20020410,000000,21.2777,21.3815,20.8428,21.1571,1809678.5861158,0
+DOV.US,D,20020411,000000,21.0533,21.1443,20.5402,20.562,1300982.1304709,0
+DOV.US,D,20020412,000000,20.646,20.7944,20.1961,20.7784,1207147.5813515,0
+DOV.US,D,20020415,000000,20.7894,20.8832,20.3523,20.5966,779036.93316443,0
+DOV.US,D,20020416,000000,19.859,20.9416,19.859,20.9288,4008126.1680471,0
+DOV.US,D,20020417,000000,20.7152,20.7627,20.3266,20.6411,2400861.3290705,0
+DOV.US,D,20020418,000000,20.6411,20.6411,20.4028,20.5452,1541238.5884483,0
+DOV.US,D,20020419,000000,20.5096,20.646,20.4571,20.6114,1916376.5214825,0
+DOV.US,D,20020422,000000,20.6114,20.6114,20.0488,20.1339,1155316.7724003,0
+DOV.US,D,20020423,000000,20.1398,20.1873,19.7274,19.8649,2147740.4734144,0
+DOV.US,D,20020424,000000,20.1457,20.1457,19.8333,19.9114,962344.73862952,0
+DOV.US,D,20020425,000000,19.7789,19.8481,19.4161,19.7671,1198074.0290615,0
+DOV.US,D,20020426,000000,19.859,20.0043,19.6553,19.7334,1453081.2045282,0
+DOV.US,D,20020429,000000,19.7571,19.7571,19.1442,19.2212,1062422.8546073,0
+DOV.US,D,20020430,000000,19.1293,19.5179,19.0769,19.3458,1899919.5189956,0
+DOV.US,D,20020501,000000,19.2154,19.4892,18.6133,19.4279,1080778.3140833,0
+DOV.US,D,20020502,000000,19.4279,19.7789,19.4279,19.6444,913547.21284839,0
+DOV.US,D,20020503,000000,19.675,19.859,19.0769,19.3251,1491858.4781037,0
+DOV.US,D,20020506,000000,19.2638,19.2638,18.6597,18.6884,848086.35254742,0
+DOV.US,D,20020507,000000,18.6133,18.803,18.5322,18.5806,1937559.943527,0
+DOV.US,D,20020508,000000,18.9504,19.8075,18.9425,19.7215,1526288.6189467,0
+DOV.US,D,20020509,000000,19.6276,19.675,19.2578,19.3023,679905.51710228,0
+DOV.US,D,20020510,000000,19.4279,19.4279,18.809,18.8664,990350.26636971,0
+DOV.US,D,20020513,000000,19.0562,19.2104,18.809,19.1827,732878.23225506,0
+DOV.US,D,20020514,000000,19.3162,19.8857,19.3122,19.7611,1258982.4360286,0
+DOV.US,D,20020515,000000,19.7571,20.3523,19.7334,20.1496,1468592.5185309,0
+DOV.US,D,20020516,000000,20.2457,20.299,19.9391,20.0251,681229.48098007,0
+DOV.US,D,20020517,000000,19.9608,20.1753,19.9608,20.118,709419.08925942,0
+DOV.US,D,20020520,000000,20.1289,20.1289,19.6216,19.859,552212.28595633,0
+DOV.US,D,20020521,000000,19.859,20.5036,19.3982,19.5683,740070.52189212,0
+DOV.US,D,20020522,000000,19.5683,19.5732,19.1927,19.5179,833709.86472557,0
+DOV.US,D,20020523,000000,19.3824,19.4942,18.8427,19.2104,1387620.3442272,0
+DOV.US,D,20020524,000000,18.8861,19.1767,18.7438,19.0898,940593.90349451,0
+DOV.US,D,20020528,000000,19.0562,19.1293,18.7388,19.0275,834465.40408134,0
+DOV.US,D,20020529,000000,19.1243,19.2578,18.4798,18.5262,1016453.2913948,0
+DOV.US,D,20020530,000000,18.5005,18.6003,18.1683,18.3611,1135826.4867435,0
+DOV.US,D,20020531,000000,18.3414,18.815,18.3414,18.544,1241575.6993315,0
+DOV.US,D,20020603,000000,18.544,18.6537,18.1258,18.1732,1091937.438196,0
+DOV.US,D,20020604,000000,18.1258,18.2119,17.7461,18.019,979378.25709074,0
+DOV.US,D,20020605,000000,17.9676,18.5262,17.9389,18.3581,1094019.9757242,0
+DOV.US,D,20020606,000000,18.3661,18.3987,17.8678,17.8678,789439.50648986,0
+DOV.US,D,20020607,000000,17.7461,18.2346,17.5128,18.1307,1160607.5707538,0
+DOV.US,D,20020610,000000,18.1307,18.3137,18.0092,18.0951,635641.22745577,0
+DOV.US,D,20020611,000000,18.2119,18.6537,17.8925,17.9735,1177260.7909583,0
+DOV.US,D,20020612,000000,17.9735,18.0655,17.6789,17.9805,1251791.1578231,0
+DOV.US,D,20020613,000000,18.0032,18.115,17.6641,17.7184,1524969.7122266,0
+DOV.US,D,20020614,000000,17.7461,17.7461,17.0798,17.4248,1521182.9125639,0
+DOV.US,D,20020617,000000,17.4792,18.0249,17.4792,17.9518,791143.76862436,0
+DOV.US,D,20020618,000000,17.9518,18.2346,17.7233,17.8678,875521.43290254,0
+DOV.US,D,20020619,000000,17.8678,18.1842,17.7353,17.7986,915810.79662109,0
+DOV.US,D,20020620,000000,17.7461,17.9805,17.5672,17.6364,1067344.4804509,0
+DOV.US,D,20020621,000000,17.6147,17.8233,17.4198,17.5227,1627123.2857119,0
+DOV.US,D,20020624,000000,17.5227,17.8084,17.2617,17.7233,1209982.6239407,0
+DOV.US,D,20020625,000000,17.7986,18.0833,17.4634,17.5187,1115018.305798,0
+DOV.US,D,20020626,000000,17.5227,17.5227,17.2547,17.4198,2648121.9504197,0
+DOV.US,D,20020627,000000,17.5454,17.844,17.3586,17.844,960456.39595586,0
+DOV.US,D,20020628,000000,17.7184,18.286,17.7184,18.2346,1172716.4290768,0
+DOV.US,D,20020701,000000,18.2119,18.2346,17.4683,17.4683,1127500.382357,0
+DOV.US,D,20020702,000000,17.4515,17.496,17.2113,17.2706,1542369.3689031,0
+DOV.US,D,20020703,000000,17.2854,17.408,16.7397,17.1429,1424517.3665813,0
+DOV.US,D,20020705,000000,17.3012,17.9805,17.2657,17.8233,989400.53215945,0
+DOV.US,D,20020708,000000,17.8233,17.8737,17.5019,17.583,1074156.4718313,0
+DOV.US,D,20020709,000000,17.588,18.0516,17.588,17.6522,2488258.1164772,0
+DOV.US,D,20020710,000000,17.7184,17.844,17.3071,17.3319,1634123.4033575,0
+DOV.US,D,20020711,000000,17.3358,17.4851,17.0421,17.4435,1867757.0076514,0
+DOV.US,D,20020712,000000,17.5069,17.9735,17.3269,17.415,2470482.2072702,0
+DOV.US,D,20020715,000000,17.3071,17.3269,16.4648,17.1677,2704685.2475175,0
+DOV.US,D,20020716,000000,16.9245,17.1677,16.5191,16.7505,1532916.5297879,0
+DOV.US,D,20020717,000000,16.9354,17.8193,16.7446,16.793,1034618.6017423,0
+DOV.US,D,20020718,000000,16.885,17.0668,16.2512,16.2552,1500187.6167847,0
+DOV.US,D,20020719,000000,15.8973,16.362,15.6106,15.6679,2288867.5381926,0
+DOV.US,D,20020722,000000,15.7352,16.0852,15.2556,15.3881,1732497.2572007,0
+DOV.US,D,20020723,000000,15.3653,15.5997,14.8809,14.8849,2331248.5423232,0
+DOV.US,D,20020724,000000,14.6416,15.746,14.4103,15.7352,2207145.8931224,0
+DOV.US,D,20020725,000000,15.7272,15.7302,14.9066,15.4534,1764087.2982969,0
+DOV.US,D,20020726,000000,15.4534,15.6313,15.0707,15.3653,1314036.677278,0
+DOV.US,D,20020729,000000,15.4761,15.8439,15.398,15.7886,3241194.0474796,0
+DOV.US,D,20020730,000000,15.6847,15.6887,15.302,15.5285,2309491.638599,0
+DOV.US,D,20020731,000000,15.4583,15.5335,15.1448,15.2972,1555236.8008765,0
+DOV.US,D,20020801,000000,15.2675,15.4088,14.6891,15.048,1519483.7075871,0
+DOV.US,D,20020802,000000,15.0371,15.0589,14.3282,14.3352,1250846.4807705,0
+DOV.US,D,20020805,000000,14.3282,14.4389,13.7063,13.7825,1741198.6026863,0
+DOV.US,D,20020806,000000,14.0167,14.6683,13.9653,14.3569,956483.49289097,0
+DOV.US,D,20020807,000000,14.3569,14.6683,14.0434,14.5309,1066400.8148299,0
+DOV.US,D,20020808,000000,14.7465,14.8601,14.3697,14.7465,1536131.8706339,0
+DOV.US,D,20020809,000000,14.7376,14.9698,14.352,14.8176,1131095.0100282,0
+DOV.US,D,20020812,000000,14.8236,14.9264,14.5359,14.8809,1084936.3091188,0
+DOV.US,D,20020813,000000,14.8809,15.0055,14.5901,14.6989,1357165.129312,0
+DOV.US,D,20020814,000000,14.7049,14.9788,14.3885,14.9748,1160800.7541768,0
+DOV.US,D,20020815,000000,15.1103,15.2912,14.8374,15.0322,1276386.1384312,0
+DOV.US,D,20020816,000000,15.0322,15.1952,14.7741,15.0322,814980.17558212,0
+DOV.US,D,20020819,000000,15.1171,15.2853,15.0055,15.2388,1297579.6747911,0
+DOV.US,D,20020820,000000,15.1409,15.1656,14.9174,15.0272,685958.93483225,0
+DOV.US,D,20020821,000000,15.1171,15.2675,14.8542,15.1656,1191443.0839256,0
+DOV.US,D,20020822,000000,15.1656,15.3881,15.1044,15.311,1587968.7481742,0
+DOV.US,D,20020823,000000,15.1271,15.2259,15.0005,15.0055,922808.89140366,0
+DOV.US,D,20020826,000000,15.1171,15.1903,14.7919,15.0984,556751.59068016,0
+DOV.US,D,20020827,000000,15.1656,15.5245,15.1271,15.2219,1001316.2070595,0
+DOV.US,D,20020828,000000,15.2151,15.3486,15.1311,15.2724,1325767.2602074,0
+DOV.US,D,20020829,000000,15.2329,15.3367,14.959,15.1171,976358.12253072,0
+DOV.US,D,20020830,000000,15.2052,15.3327,14.9698,15.0371,937943.95287589,0
+DOV.US,D,20020903,000000,15.0223,15.0223,14.1365,14.3075,3131659.0466605,0
+DOV.US,D,20020904,000000,14.3223,14.6061,14.1462,14.526,1528750.4433001,0
+DOV.US,D,20020905,000000,14.2501,14.6377,14.0069,14.526,1368706.5745446,0
+DOV.US,D,20020906,000000,14.7099,14.9264,14.521,14.8334,978805.78684259,0
+DOV.US,D,20020909,000000,14.8087,15.048,14.5794,14.9748,1232496.0784522,0
+DOV.US,D,20020910,000000,14.9551,15.1044,14.87,15.0944,707339.58602587,0
+DOV.US,D,20020911,000000,15.1992,15.3189,15.0757,15.1044,476730.16201818,0
+DOV.US,D,20020912,000000,14.8947,15.1221,14.7099,14.8087,1323865.7689238,0
+DOV.US,D,20020913,000000,14.6822,14.6822,14.3727,14.4488,1692390.9625898,0
+DOV.US,D,20020916,000000,14.515,14.515,14.1729,14.2353,1182934.921863,0
+DOV.US,D,20020917,000000,14.3697,14.4883,14.0346,14.2501,2127882.0266792,0
+DOV.US,D,20020918,000000,14.1612,14.1948,13.8082,14.0594,1473317.926657,0
+DOV.US,D,20020919,000000,13.9723,14.0928,13.7429,13.8427,1186528.5381028,0
+DOV.US,D,20020920,000000,13.824,14.0534,13.7765,13.9792,1495646.2891979,0
+DOV.US,D,20020923,000000,13.9653,13.996,13.5601,13.8764,1788302.9920798,0
+DOV.US,D,20020924,000000,13.2446,13.4266,12.774,12.9084,3811567.5980574,0
+DOV.US,D,20020925,000000,12.957,13.3375,12.7977,13.2308,2676303.4672467,0
+DOV.US,D,20020926,000000,13.3474,14.34,13.2396,14.0287,3037641.4284334,0
+DOV.US,D,20020927,000000,14.001,14.0069,13.2733,13.2891,1723412.5791639,0
+DOV.US,D,20020930,000000,13.1704,13.474,12.9026,13.2891,1560722.805516,0
+DOV.US,D,20021001,000000,13.3474,13.7983,13.0558,13.7706,1524018.9665849,0
+DOV.US,D,20021002,000000,13.7706,13.9268,12.9934,13.2505,1568290.336252,0
+DOV.US,D,20021003,000000,13.3375,13.7122,13.3207,13.463,1327652.5685865,0
+DOV.US,D,20021004,000000,13.7429,13.7588,13.1942,13.3266,2147553.3585806,0
+DOV.US,D,20021007,000000,13.479,13.5501,13.0498,13.1586,1299657.1551616,0
+DOV.US,D,20021008,000000,13.2189,13.6371,13.1794,13.384,2320270.464455,0
+DOV.US,D,20021009,000000,13.3375,13.3642,12.5149,12.5149,1795492.2474223,0
+DOV.US,D,20021010,000000,12.4397,13.0913,12.3222,13.0054,2212065.4961029,0
+DOV.US,D,20021011,000000,13.1151,13.7063,13.0864,13.5274,2365298.3849095,0
+DOV.US,D,20021014,000000,13.2446,13.4106,13.1151,13.2446,1340515.9548337,0
+DOV.US,D,20021015,000000,13.6124,14.0434,13.3474,13.9851,2782812.2649167,0
+DOV.US,D,20021016,000000,13.9851,14.1888,13.3781,13.4166,804576.59082515,0
+DOV.US,D,20021017,000000,13.9723,14.087,13.8487,14.0434,1235333.1439046,0
+DOV.US,D,20021018,000000,13.9723,14.001,13.5164,13.818,1421491.1634321,0
+DOV.US,D,20021021,000000,13.818,14.87,13.5916,14.87,1724359.2790796,0
+DOV.US,D,20021022,000000,14.5497,14.7099,13.7548,13.8368,2927534.9687977,0
+DOV.US,D,20021023,000000,13.818,13.824,13.3899,13.5708,3009259.6481627,0
+DOV.US,D,20021024,000000,13.5708,13.7014,13.2505,13.294,2313463.5302324,0
+DOV.US,D,20021025,000000,13.2189,13.4106,13.0094,13.4106,2766929.7555409,0
+DOV.US,D,20021028,000000,13.4523,13.5334,13.0607,13.1477,2220383.5090371,0
+DOV.US,D,20021029,000000,13.1022,13.1527,12.4348,12.7492,2391026.1688356,0
+DOV.US,D,20021030,000000,12.6167,13.1329,12.6128,12.8936,2896889.6047542,0
+DOV.US,D,20021031,000000,12.8976,13.2733,12.8976,13.1329,2268252.5406702,0
+DOV.US,D,20021101,000000,13.1329,13.3326,12.8669,13.2733,1371547.6857231,0
+DOV.US,D,20021104,000000,13.4523,14.2501,13.4403,13.6796,2635072.4607702,0
+DOV.US,D,20021105,000000,13.6628,13.9268,13.6183,13.9268,1725877.4378118,0
+DOV.US,D,20021106,000000,14.0928,14.2313,13.818,14.1502,2168363.5623892,0
+DOV.US,D,20021107,000000,14.1502,14.3183,13.996,14.0771,2021742.4015192,0
+DOV.US,D,20021108,000000,14.0771,14.3697,13.6628,13.9337,1503402.9576308,0
+DOV.US,D,20021111,000000,13.824,13.8427,13.3533,13.4305,701662.42082648,0
+DOV.US,D,20021112,000000,13.4403,14.2254,13.4403,14.0594,1903322.9861069,0
+DOV.US,D,20021113,000000,14.0594,14.5961,13.8823,14.4726,2476721.7284024,0
+DOV.US,D,20021114,000000,14.6021,15.1745,14.5794,14.9788,1777899.4073228,0
+DOV.US,D,20021115,000000,14.9698,15.1795,14.5853,15.0272,1497721.7467053,0
+DOV.US,D,20021118,000000,15.0816,15.302,14.9323,15.042,1274873.0368567,0
+DOV.US,D,20021119,000000,14.9224,15.3277,14.8947,15.1952,1698817.5985558,0
+DOV.US,D,20021120,000000,15.2219,15.7836,15.0707,15.7302,2071688.9135228,0
+DOV.US,D,20021121,000000,15.8597,16.3511,15.831,16.3511,1752737.0136243,0
+DOV.US,D,20021122,000000,16.3393,16.444,16.012,16.1059,1649449.6253896,0
+DOV.US,D,20021125,000000,16.1761,16.3669,15.8627,16.1573,2141876.1933813,0
+DOV.US,D,20021126,000000,16.0368,16.091,15.5631,15.6511,1768058.1784987,0
+DOV.US,D,20021127,000000,15.6728,16.2967,15.5335,16.2967,1297196.3422397,0
+DOV.US,D,20021129,000000,16.2512,16.4767,16.2176,16.3393,484859.03725557,0
+DOV.US,D,20021202,000000,16.5885,16.9305,16.4588,16.4924,2065641.564382,0
+DOV.US,D,20021203,000000,16.4924,16.4924,15.9309,15.9635,1062046.6020767,0
+DOV.US,D,20021204,000000,15.8804,16.0318,15.5393,15.8627,1540102.7508358,0
+DOV.US,D,20021205,000000,15.8804,15.9694,15.5907,15.6461,1025916.2448253,0
+DOV.US,D,20021206,000000,15.3277,15.6679,15.3277,15.4821,1374379.6940179,0
+DOV.US,D,20021209,000000,15.4821,15.4998,15.0529,15.0757,1082667.6681884,0
+DOV.US,D,20021210,000000,15.1103,15.3486,15.0114,15.2972,1518345.8471115,0
+DOV.US,D,20021211,000000,15.2486,15.4711,15.1271,15.3486,984109.73380599,0
+DOV.US,D,20021212,000000,15.307,15.4356,15.2219,15.311,1125428.9705757,0
+DOV.US,D,20021213,000000,15.0944,15.2447,14.9838,15.0322,973700.08045982,0
+DOV.US,D,20021216,000000,15.0322,15.5335,14.9838,15.4297,1176881.5041331,0
+DOV.US,D,20021217,000000,15.307,15.4711,15.1695,15.2486,1043701.2569162,0
+DOV.US,D,20021218,000000,15.1992,15.2219,14.9066,15.0757,975965.6870956,0
+DOV.US,D,20021219,000000,14.8037,15.2259,14.8037,14.9896,1184821.2416737,0
+DOV.US,D,20021220,000000,15.0529,15.4257,15.048,15.4257,1732308.119504,0
+DOV.US,D,20021223,000000,15.3277,15.4711,15.1745,15.3821,1135255.0279268,0
+DOV.US,D,20021224,000000,15.307,15.4761,15.1221,15.2675,607640.75687324,0
+DOV.US,D,20021226,000000,15.2724,15.7727,15.2724,15.3653,787173.89985408,0
+DOV.US,D,20021227,000000,15.3594,15.3653,14.9946,15.0272,593076.1427861,0
+DOV.US,D,20021230,000000,15.0944,15.1992,14.87,15.1311,1284895.3119254,0
+DOV.US,D,20021231,000000,15.0944,15.4821,14.9946,15.3327,1383843.6588799,0
+DOV.US,D,20030102,000000,15.398,16.2967,15.3486,16.0168,971622.60008933,0
+DOV.US,D,20030103,000000,16.0011,16.0585,15.8211,15.9694,792088.44567696,0
+DOV.US,D,20030106,000000,15.9585,16.5251,15.9585,16.4104,1214903.2383528,0
+DOV.US,D,20030107,000000,16.4104,16.4331,16.1286,16.2403,984863.25029869,0
+DOV.US,D,20030108,000000,16.2403,16.2403,15.827,15.8547,835789.36795913,0
+DOV.US,D,20030109,000000,15.8627,16.3273,15.8627,16.3076,1212639.6545801,0
+DOV.US,D,20030110,000000,15.9853,16.362,15.916,16.1109,1546346.3176941,0
+DOV.US,D,20030113,000000,16.1701,16.3076,15.9023,16.0061,880630.17357991,0
+DOV.US,D,20030114,000000,16.0525,16.1701,15.8804,16.1177,779982.62164855,0
+DOV.US,D,20030115,000000,16.0644,16.091,15.5907,15.7836,1055236.6335594,0
+DOV.US,D,20030116,000000,15.8033,15.8804,15.6214,15.742,727387.1704579,0
+DOV.US,D,20030117,000000,15.7352,15.7352,15.3229,15.5028,883657.38816066,0
+DOV.US,D,20030121,000000,15.4356,15.4356,14.1948,14.6891,5257454.4900854,0
+DOV.US,D,20030122,000000,14.4835,14.5359,14.1315,14.2353,2014183.9736668,0
+DOV.US,D,20030123,000000,14.2867,14.7216,14.259,14.6634,1385348.6690022,0
+DOV.US,D,20030124,000000,14.5616,14.6732,14.1462,14.1986,1838624.7451824,0
+DOV.US,D,20030127,000000,13.9604,14.2056,13.7765,13.9653,2348839.3595596,0
+DOV.US,D,20030128,000000,13.9653,13.9653,12.4111,13.5334,7029489.6173752,0
+DOV.US,D,20030129,000000,13.5334,13.9851,13.384,13.8042,2651335.2684027,0
+DOV.US,D,20030130,000000,13.8427,13.8981,13.4216,13.4582,2418078.9280709,0
+DOV.US,D,20030131,000000,13.2792,13.8872,13.1437,13.7588,2162873.5120236,0
+DOV.US,D,20030203,000000,13.7646,13.9456,13.4937,13.5659,1569043.8527447,0
+DOV.US,D,20030204,000000,13.463,13.463,13.0953,13.4009,1948162.7802962,0
+DOV.US,D,20030205,000000,13.5106,13.8279,13.3899,13.4887,1428677.38448,0
+DOV.US,D,20030206,000000,13.4067,13.5708,13.2614,13.3533,2009449.462657,0
+DOV.US,D,20030207,000000,13.4166,13.5334,13.1527,13.2041,973700.08045982,0
+DOV.US,D,20030210,000000,13.2505,13.384,13.1022,13.3266,1255570.877465,0
+DOV.US,D,20030211,000000,13.3602,13.5274,13.035,13.0953,1951751.3393782,0
+DOV.US,D,20030212,000000,13.0864,13.1981,12.9026,12.9617,1471428.5725519,0
+DOV.US,D,20030213,000000,12.9934,13.0755,12.7592,12.9994,1407861.1120822,0
+DOV.US,D,20030214,000000,12.9934,13.294,12.957,13.2733,1544638.0098334,0
+DOV.US,D,20030218,000000,13.3326,13.8704,13.3049,13.818,1702798.5930729,0
+DOV.US,D,20030219,000000,13.7873,13.7933,13.4582,13.6085,767878.82048322,0
+DOV.US,D,20030220,000000,13.6272,13.6579,13.474,13.5334,818574.80325335,0
+DOV.US,D,20030221,000000,13.5916,13.7873,13.3207,13.7765,772413.06804938,0
+DOV.US,D,20030224,000000,13.7498,13.7548,13.4166,13.4166,995455.97275248,0
+DOV.US,D,20030225,000000,13.4166,13.5047,13.0864,13.479,806653.0597641,0
+DOV.US,D,20030226,000000,13.5391,13.5601,13.2832,13.3326,881947.05743695,0
+DOV.US,D,20030227,000000,13.3326,13.5857,13.1862,13.5214,1114447.8584129,0
+DOV.US,D,20030228,000000,13.5106,13.7498,13.4582,13.4887,961783.39412824,0
+DOV.US,D,20030303,000000,13.6678,13.7588,13.4009,13.4353,1035564.2902265,0
+DOV.US,D,20030304,000000,13.4353,13.4353,12.951,13.0054,1247631.1399245,0
+DOV.US,D,20030305,000000,13.0094,13.2505,12.9667,13.1981,1101770.5755679,0
+DOV.US,D,20030306,000000,13.1892,13.2308,12.9026,12.951,1086267.3530173,0
+DOV.US,D,20030307,000000,12.8719,13.2396,12.7215,13.0607,1522317.7387449,0
+DOV.US,D,20030310,000000,13.0054,13.0054,12.5594,12.5743,1159664.9165643,0
+DOV.US,D,20030311,000000,12.6841,12.8599,12.3429,12.3666,1363974.0863978,0
+DOV.US,D,20030312,000000,12.3843,12.5545,12.08,12.3429,1873055.897457,0
+DOV.US,D,20030313,000000,12.6899,12.8303,12.4674,12.8016,2056180.6338146,0
+DOV.US,D,20030314,000000,12.8086,12.8876,12.5743,12.7166,2291895.764205,0
+DOV.US,D,20030317,000000,12.6841,13.3741,12.5268,13.3602,2044446.0051591,0
+DOV.US,D,20030318,000000,13.3602,13.5334,13.1942,13.463,1599506.1476806,0
+DOV.US,D,20030319,000000,13.4166,13.5334,13.2505,13.4353,1128073.8640366,0
+DOV.US,D,20030320,000000,13.4009,13.4403,13.0241,13.2663,1760498.7392148,0
+DOV.US,D,20030321,000000,13.3207,13.7122,13.2396,13.7122,2590423.8271408,0
+DOV.US,D,20030324,000000,13.4839,13.5047,12.9617,13.0181,1321032.7491975,0
+DOV.US,D,20030325,000000,13.0181,13.2189,12.957,13.209,1403702.1056151,0
+DOV.US,D,20030326,000000,13.1704,13.2348,13.035,13.0755,1979557.6151062,0
+DOV.US,D,20030327,000000,13.0755,13.1477,12.7918,13.0399,1089855.9120994,0
+DOV.US,D,20030328,000000,12.9667,13.2308,12.8779,13.0498,1719064.435,0
+DOV.US,D,20030331,000000,12.8976,12.9727,12.7848,12.8016,1684630.2484308,0
+DOV.US,D,20030401,000000,12.8669,12.951,12.7918,12.9084,1642445.4620178,0
+DOV.US,D,20030402,000000,13.0558,13.1862,12.935,13.1527,2140363.0918066,0
+DOV.US,D,20030403,000000,13.1744,13.2149,12.9777,13.1378,2163252.7988488,0
+DOV.US,D,20030404,000000,13.1378,13.1527,12.8719,12.9084,1528750.4433001,0
+DOV.US,D,20030407,000000,13.1635,13.3602,13.0181,13.0498,1720007.0891895,0
+DOV.US,D,20030408,000000,13.0291,13.0291,12.7918,12.951,1219065.2791146,0
+DOV.US,D,20030409,000000,12.951,13.12,12.7078,12.7492,1301167.2224417,0
+DOV.US,D,20030410,000000,12.7492,12.8817,12.6365,12.7038,1722089.6267176,0
+DOV.US,D,20030411,000000,12.8195,13.3741,12.5693,12.6267,1569803.4378267,0
+DOV.US,D,20030414,000000,12.6267,12.6899,12.5643,12.6128,2334269.6883147,0
+DOV.US,D,20030415,000000,12.6128,12.8502,12.597,12.7592,2239870.7603994,0
+DOV.US,D,20030416,000000,12.8719,13.1022,12.7127,12.7127,1482405.6389885,0
+DOV.US,D,20030417,000000,13.4582,14.8897,13.4582,14.7099,5783373.6018883,0
+DOV.US,D,20030421,000000,14.786,14.9007,14.4883,14.6021,1838438.6417803,0
+DOV.US,D,20030422,000000,14.6021,15.0223,14.3282,14.9788,1824437.3950574,0
+DOV.US,D,20030423,000000,15.0223,15.0223,14.8493,14.864,1646984.7667417,0
+DOV.US,D,20030424,000000,14.8493,14.8601,14.4054,14.6891,1265037.8766217,0
+DOV.US,D,20030425,000000,14.6021,14.6218,14.3826,14.4587,1008322.3932943,0
+DOV.US,D,20030428,000000,14.5359,15.0944,14.4429,14.9649,1345624.6955111,0
+DOV.US,D,20030429,000000,15.0757,15.2912,14.9224,15.1903,2151524.2387825,0
+DOV.US,D,20030430,000000,15.0944,15.302,15.0223,15.1903,2241383.861974,0
+DOV.US,D,20030501,000000,15.1171,15.1845,14.8809,15.048,1096857.0411766,0
+DOV.US,D,20030502,000000,15.0272,15.5195,15.0272,15.5088,1648125.6615118,0
+DOV.US,D,20030505,000000,15.5088,15.5957,15.2793,15.4257,1182934.921863,0
+DOV.US,D,20030506,000000,15.398,15.5789,15.3277,15.4711,1484290.9473675,0
+DOV.US,D,20030507,000000,15.4711,15.4938,15.1845,15.3713,1260874.8244285,0
+DOV.US,D,20030508,000000,15.2388,15.3277,15.042,15.1271,990160.11724136,0
+DOV.US,D,20030509,000000,15.1271,15.567,15.1271,15.5443,1198630.3164051,0
+DOV.US,D,20030512,000000,15.5137,15.8547,15.4938,15.7776,1099499.9117744,0
+DOV.US,D,20030513,000000,15.6995,15.7677,15.5393,15.6046,1117290.9924545,0
+DOV.US,D,20030514,000000,15.6887,15.7272,15.4207,15.5335,1024777.3729182,0
+DOV.US,D,20030515,000000,15.7302,15.8804,15.6887,15.7153,2179335.5716681,0
+DOV.US,D,20030516,000000,15.7212,15.7352,15.4761,15.7212,1177444.8714974,0
+DOV.US,D,20030519,000000,15.6728,15.7212,15.2151,15.2853,1926401.8308458,0
+DOV.US,D,20030520,000000,15.3277,15.5137,15.2853,15.4257,2421675.5786053,0
+DOV.US,D,20030521,000000,15.4257,15.5957,15.3713,15.5245,1713388.2812322,0
+DOV.US,D,20030522,000000,15.5572,15.742,15.5028,15.6461,1047861.2748148,0
+DOV.US,D,20030523,000000,15.658,15.7509,15.4761,15.7105,1078126.3406016,0
+DOV.US,D,20030527,000000,15.6728,16.0218,15.5957,15.9477,1869269.0977944,0
+DOV.US,D,20030528,000000,15.7934,15.8874,15.7272,15.7934,1546910.6964899,0
+DOV.US,D,20030529,000000,15.7934,15.8804,15.5572,15.7272,2781294.1061844,0
+DOV.US,D,20030530,000000,15.742,16.0368,15.742,16.0218,2617097.2995509,0
+DOV.US,D,20030602,000000,16.0969,16.4054,16.0368,16.1761,2652088.7848954,0
+DOV.US,D,20030603,000000,16.1909,16.3026,16.0525,16.2799,1946459.5295932,0
+DOV.US,D,20030604,000000,16.6496,17.3131,16.5301,17.2221,4449098.1796183,0
+DOV.US,D,20030605,000000,17.0738,17.6908,17.0323,17.6641,2767307.019503,0
+DOV.US,D,20030606,000000,17.9448,18.3414,17.8024,17.8737,3313074.4637258,0
+DOV.US,D,20030609,000000,17.8134,17.844,17.1332,17.234,2339564.5323944,0
+DOV.US,D,20030610,000000,17.3358,17.4792,17.0906,17.1836,2047664.3802997,0
+DOV.US,D,20030611,000000,17.1836,17.1836,16.9404,17.1172,2555233.0897843,0
+DOV.US,D,20030612,000000,17.2163,17.3071,17.0086,17.1272,2021940.6420998,0
+DOV.US,D,20030613,000000,17.1332,17.1332,16.6961,16.7733,1218877.1528493,0
+DOV.US,D,20030616,000000,16.8108,17.3071,16.7792,17.3071,2435483.6419051,0
+DOV.US,D,20030617,000000,17.3071,17.3902,17.0906,17.322,1416756.6524222,0
+DOV.US,D,20030618,000000,17.3467,17.496,17.1579,17.3012,1656442.6630144,0
+DOV.US,D,20030619,000000,17.322,17.3408,16.713,16.7505,2478424.9791054,0
+DOV.US,D,20030620,000000,16.7505,16.88,16.5885,16.701,2006613.4086361,0
+DOV.US,D,20030623,000000,16.6496,16.701,16.3333,16.4391,1177260.7909583,0
+DOV.US,D,20030624,000000,16.5191,16.5825,16.2967,16.3906,1078696.7879866,0
+DOV.US,D,20030625,000000,16.3906,16.4806,15.9585,15.9853,2481082.0097447,0
+DOV.US,D,20030626,000000,15.9477,16.1573,15.921,16.1326,1351489.9869757,0
+DOV.US,D,20030627,000000,16.1217,16.1573,15.746,15.8874,1606880.4949938,0
+DOV.US,D,20030630,000000,15.9081,16.0268,15.6995,15.838,1425081.7453772,0
+DOV.US,D,20030701,000000,15.838,15.9477,15.4207,15.8913,1604235.6015328,0
+DOV.US,D,20030702,000000,16.3136,16.3333,16.3136,16.3136,1510588.1672471,0
+DOV.US,D,20030703,000000,16.2344,16.4054,16.0318,16.1761,767494.47650037,0
+DOV.US,D,20030707,000000,16.5628,16.7564,16.5628,16.5628,1127313.2675232,0
+DOV.US,D,20030708,000000,16.4391,16.7347,16.4391,16.707,1538969.9475179,0
+DOV.US,D,20030709,000000,16.707,16.8681,16.5251,16.5468,1681226.7813194,0
+DOV.US,D,20030710,000000,16.5528,16.5885,16.2602,16.4005,1322542.8164776,0
+DOV.US,D,20030711,000000,16.5093,16.8108,16.5093,16.7446,1170636.9258432,0
+DOV.US,D,20030714,000000,16.9147,17.2854,16.9147,17.0471,1702984.6964752,0
+DOV.US,D,20030715,000000,17.1479,17.1776,16.7505,16.9107,1359243.621114,0
+DOV.US,D,20030716,000000,16.9947,17.0204,16.701,16.891,1381565.9150657,0
+DOV.US,D,20030717,000000,16.8385,17.1776,16.7307,17.0561,2751979.7860394,0
+DOV.US,D,20030718,000000,17.3131,18.3928,17.3131,18.2503,3449481.1775357,0
+DOV.US,D,20030721,000000,18.1198,18.1258,17.8301,17.8351,2606119.2216828,0
+DOV.US,D,20030722,000000,17.9518,18.3414,17.9518,18.2691,1884219.0672959,0
+DOV.US,D,20030723,000000,18.2731,18.5212,18.0299,18.4708,2257084.3136736,0
+DOV.US,D,20030724,000000,18.5262,19.1927,18.4758,18.7655,2926587.2574505,0
+DOV.US,D,20030725,000000,18.7655,19.3122,18.4639,19.2451,2398780.8144054,0
+DOV.US,D,20030728,000000,19.2451,19.2451,18.815,18.8821,2268812.8737399,0
+DOV.US,D,20030729,000000,18.8911,19.0947,18.6785,18.9068,1586826.8419726,0
+DOV.US,D,20030730,000000,19.0018,19.1136,18.7655,18.9731,1266169.6685081,0
+DOV.US,D,20030731,000000,19.0018,19.6653,19.0018,19.3508,1912973.0543712,0
+DOV.US,D,20030801,000000,19.3508,19.4892,19.0225,19.3982,1304383.5747192,0
+DOV.US,D,20030804,000000,19.3211,19.3211,18.8287,19.0146,1903511.1123722,0
+DOV.US,D,20030805,000000,19.0275,19.0512,18.64,18.6992,1447208.8330427,0
+DOV.US,D,20030806,000000,18.6844,18.7111,18.3087,18.4105,1523831.851751,0
+DOV.US,D,20030807,000000,18.6063,19.0829,18.4708,18.9425,2051638.2947961,0
+DOV.US,D,20030808,000000,18.9968,19.1353,18.9188,19.1353,1367379.5763722,0
+DOV.US,D,20030811,000000,19.166,19.3943,19.0898,19.2104,1327086.1669275,0
+DOV.US,D,20030812,000000,19.2104,19.6089,19.1136,19.5832,2268059.3572472,0
+DOV.US,D,20030813,000000,19.6396,19.7482,19.5001,19.5565,1253494.408526,0
+DOV.US,D,20030814,000000,19.5732,20.1398,19.5248,20.0805,1977672.3067271,0
+DOV.US,D,20030815,000000,20.0587,20.1052,19.7482,19.8649,852250.41617219,0
+DOV.US,D,20030818,000000,19.9826,20.1339,19.8768,20.0923,1713006.9715439,0
+DOV.US,D,20030819,000000,20.1052,20.2407,20.0587,20.1289,1627695.75596,0
+DOV.US,D,20030820,000000,20.1339,20.1496,20.0251,20.0696,1613876.5669133,0
+DOV.US,D,20030821,000000,20.202,20.3266,19.9826,20.2407,1392543.9929339,0
+DOV.US,D,20030822,000000,20.299,20.5036,20.035,20.0805,1812332.5824605,0
+DOV.US,D,20030825,000000,20.0251,20.0805,19.7394,19.9826,1404655.8855515,0
+DOV.US,D,20030826,000000,19.7671,19.8075,19.5832,19.7611,1579828.74719,0
+DOV.US,D,20030827,000000,19.6653,19.9499,19.6553,19.8827,1058451.9744055,0
+DOV.US,D,20030828,000000,19.8857,19.9064,19.4526,19.8115,1021184.76811,0
+DOV.US,D,20030829,000000,19.8768,20.1121,19.8333,20.0982,1085123.4239526,0
+DOV.US,D,20030902,000000,20.0982,20.3415,19.8392,20.2237,1838438.6417803,0
+DOV.US,D,20030903,000000,20.207,20.4611,20.202,20.202,2676872.9032003,0
+DOV.US,D,20030904,000000,20.1289,20.219,19.7671,20.118,2282433.822206,0
+DOV.US,D,20030905,000000,20.0874,20.2357,19.9549,20.0449,1984479.2409498,0
+DOV.US,D,20030908,000000,20.0449,20.0874,19.8481,19.9776,1227198.200078,0
+DOV.US,D,20030909,000000,19.9549,19.9826,19.7482,19.7789,814795.08361143,0
+DOV.US,D,20030910,000000,19.7017,19.7017,19.1393,19.1767,1502264.0857237,0
+DOV.US,D,20030911,000000,19.3122,19.4773,19.2411,19.3073,1352627.8474513,0
+DOV.US,D,20030912,000000,19.1877,19.3162,19.0018,19.2964,998863.48558996,0
+DOV.US,D,20030915,000000,19.2964,19.2964,19.0562,19.0947,1048613.779876,0
+DOV.US,D,20030916,000000,19.16,19.5001,19.16,19.4773,785657.76398488,0
+DOV.US,D,20030917,000000,19.4675,19.5475,19.2451,19.3705,1174605.783182,0
+DOV.US,D,20030918,000000,19.4526,19.7671,19.3607,19.6444,1234580.6388435,0
+DOV.US,D,20030919,000000,19.675,19.7512,19.5248,19.6503,787926.40491525,0
+DOV.US,D,20030922,000000,19.5347,19.5347,19.16,19.4051,1286984.9294743,0
+DOV.US,D,20030923,000000,19.3982,19.6396,19.3824,19.5683,1091745.2662046,0
+DOV.US,D,20030924,000000,19.5792,19.6089,18.9504,18.9781,2320649.7512802,0
+DOV.US,D,20030925,000000,19.0275,19.0829,18.6992,18.7161,1653991.964408,0
+DOV.US,D,20030926,000000,18.7161,18.9672,18.6192,18.8327,1770707.1176858,0
+DOV.US,D,20030929,000000,18.8327,19.148,18.7496,19.0512,1423567.6323711,0
+DOV.US,D,20030930,000000,18.8703,18.8911,18.3987,18.6924,1617477.2631737,0
+DOV.US,D,20031001,000000,18.7042,19.1243,18.6192,19.1243,1926782.1291025,0
+DOV.US,D,20031002,000000,19.1243,19.4526,19.0769,19.33,1405223.2986419,0
+DOV.US,D,20031003,000000,19.6089,20.1496,19.6089,19.8333,2776195.4798223,0
+DOV.US,D,20031006,000000,19.8115,20.1121,19.7977,19.9658,1105554.3409359,0
+DOV.US,D,20031007,000000,19.6396,20.1121,19.592,20.0805,1480699.3539909,0
+DOV.US,D,20031008,000000,20.0805,20.2801,20.0399,20.207,1896137.7764906,0
+DOV.US,D,20031009,000000,20.207,20.5036,20.207,20.2941,1977484.1804619,0
+DOV.US,D,20031010,000000,20.3266,20.3474,20.1457,20.2941,1503970.3707212,0
+DOV.US,D,20031013,000000,20.4829,20.6114,20.299,20.4472,1083808.5629586,0
+DOV.US,D,20031014,000000,20.4472,20.4472,20.2634,20.4028,1221147.8166427,0
+DOV.US,D,20031015,000000,20.4028,20.9238,20.3909,20.8774,2379671.8384368,0
+DOV.US,D,20031016,000000,20.8001,21.0276,20.737,20.8725,1393300.5437212,0
+DOV.US,D,20031017,000000,21.0385,21.0889,20.3572,20.5155,1371724.6862415,0
+DOV.US,D,20031020,000000,20.6628,20.9723,20.6232,20.9238,1659854.2215781,0
+DOV.US,D,20031021,000000,20.9238,21.0019,20.7784,20.8051,1354139.9375944,0
+DOV.US,D,20031022,000000,20.6717,20.7103,20.4087,20.4789,1278466.6530963,0
+DOV.US,D,20031023,000000,20.4186,20.4225,20.0923,20.2457,1754440.2643272,0
+DOV.US,D,20031024,000000,20.2457,20.4344,20.0923,20.4136,1496017.4845708,0
+DOV.US,D,20031027,000000,20.4829,20.6786,20.4829,20.562,1574727.0865333,0
+DOV.US,D,20031028,000000,20.6964,20.7567,20.556,20.732,1767679.903105,0
+DOV.US,D,20031029,000000,20.6677,20.6905,20.551,20.5679,1721711.3513241,0
+DOV.US,D,20031030,000000,20.6964,20.7152,20.5096,20.6569,1516834.7684,0
+DOV.US,D,20031031,000000,20.737,20.8378,20.5926,20.6272,2282433.822206,0
+DOV.US,D,20031103,000000,20.737,20.8892,20.6993,20.8428,1380154.968076,0
+DOV.US,D,20031104,000000,20.6964,20.9822,20.6381,20.9238,1943713.4929788,0
+DOV.US,D,20031105,000000,21.0118,21.1967,20.9565,21.171,2462155.0914521,0
+DOV.US,D,20031106,000000,21.3815,21.3815,20.9346,21.1878,1862078.8310204,0
+DOV.US,D,20031107,000000,21.2195,21.2719,20.996,21.0118,1688795.323487,0
+DOV.US,D,20031110,000000,21.0642,21.1166,20.6628,20.7103,1010591.0342247,0
+DOV.US,D,20031111,000000,20.7477,20.7477,20.551,20.6381,1100830.9556729,0
+DOV.US,D,20031112,000000,20.6272,20.8051,20.6064,20.7944,974266.48211876,0
+DOV.US,D,20031113,000000,20.7844,20.8625,20.467,20.6114,1356787.8653499,0
+DOV.US,D,20031114,000000,20.5679,20.7211,20.2901,20.3712,904837.77591059,0
+DOV.US,D,20031117,000000,20.299,20.299,19.7671,19.9826,1459699.0010541,0
+DOV.US,D,20031118,000000,20.1229,20.1496,19.6603,19.68,1408809.8348609,0
+DOV.US,D,20031119,000000,19.68,19.8075,19.68,19.7671,951377.7865082,0
+DOV.US,D,20031120,000000,19.7177,19.7729,19.5732,19.5979,1185584.8724817,0
+DOV.US,D,20031121,000000,19.5979,19.7434,19.5347,19.6336,1146606.3240311,0
+DOV.US,D,20031124,000000,19.7177,19.8175,19.5792,19.7977,1662878.4018643,0
+DOV.US,D,20031125,000000,19.7977,20.5452,19.7137,20.4829,5813070.2431531,0
+DOV.US,D,20031126,000000,20.5096,20.5096,20.0874,20.213,2010782.5294186,0
+DOV.US,D,20031128,000000,20.219,20.2941,20.1398,20.2941,615581.50584534,0
+DOV.US,D,20031201,000000,20.4344,20.4789,20.219,20.3523,1964050.3468295,0
+DOV.US,D,20031202,000000,20.3266,20.3266,20.1289,20.1645,1575857.8669882,0
+DOV.US,D,20031203,000000,20.2457,20.3375,20.0587,20.0982,1860381.6489066,0
+DOV.US,D,20031204,000000,20.1645,20.2457,20.0923,20.1694,1714710.2222469,0
+DOV.US,D,20031205,000000,20.0874,20.0982,19.945,19.9658,1235520.2587385,0
+DOV.US,D,20031208,000000,19.9984,20.213,19.9826,20.1645,1186149.2512776,0
+DOV.US,D,20031209,000000,20.2457,20.3158,20.0874,20.1229,1410889.3380945,0
+DOV.US,D,20031210,000000,20.1922,20.1922,19.8916,20.0874,1504346.6232519,0
+DOV.US,D,20031211,000000,20.1398,20.2514,20.1121,20.1813,2819136.8170226,0
+DOV.US,D,20031212,000000,20.207,20.2514,19.6503,20.219,1889325.7851102,0
+DOV.US,D,20031215,000000,20.4571,20.4571,19.9549,19.9826,1475597.6933342,0
+DOV.US,D,20031216,000000,19.9499,20.0874,19.7394,19.9935,1796628.0850348,0
+DOV.US,D,20031217,000000,20.0043,20.0646,19.7977,19.9232,2218685.3154918,0
+DOV.US,D,20031218,000000,20.0043,20.2901,20.0043,20.2732,3502830.1452191,0
+DOV.US,D,20031219,000000,20.299,20.3751,20.1873,20.2801,3322538.4285878,0
+DOV.US,D,20031222,000000,20.3612,20.9069,20.3572,20.8774,2686900.2354267,0
+DOV.US,D,20031223,000000,20.8774,21.0118,20.7944,20.8535,1251608.0887155,0
+DOV.US,D,20031224,000000,20.8268,20.8268,20.6272,20.6569,513236.77180022,0
+DOV.US,D,20031226,000000,20.7211,20.7567,20.6411,20.6529,223037.84754544,0
+DOV.US,D,20031229,000000,20.7477,21.0583,20.5926,21.0069,790201.11443483,0
+DOV.US,D,20031230,000000,20.9069,21.0326,20.8535,20.9416,701097.03059907,0
+DOV.US,D,20031231,000000,20.9238,21.0533,20.8308,21.0118,733443.62248247,0
+DOV.US,D,20040102,000000,21.0118,21.171,20.7944,20.8428,1335410.248451,0
+DOV.US,D,20040105,000000,20.9069,21.6347,20.8962,21.6347,2223792.0333061,0
+DOV.US,D,20040106,000000,21.4992,21.5349,21.3184,21.3756,1435295.1810058,0
+DOV.US,D,20040107,000000,21.3014,21.9145,21.2827,21.8077,2379671.8384368,0
+DOV.US,D,20040108,000000,21.8186,22.4168,21.7612,22.3544,3014935.8019304,0
+DOV.US,D,20040109,000000,22.306,22.565,22.2912,22.3486,2578119.7625318,0
+DOV.US,D,20040112,000000,22.2575,22.3327,22.2031,22.2812,1626934.148015,0
+DOV.US,D,20040113,000000,22.2575,22.5186,22.2575,22.476,1920159.275419,0
+DOV.US,D,20040114,000000,22.5542,23.3292,22.5542,23.2691,3966503.7375671,0
+DOV.US,D,20040115,000000,23.2561,23.2561,22.7044,23.1247,4216784.4934762,0
+DOV.US,D,20040116,000000,23.1523,23.1909,22.8765,23.1197,2916946.29207,0
+DOV.US,D,20040120,000000,23.1197,23.2424,22.8834,22.8993,2279035.4122523,0
+DOV.US,D,20040121,000000,22.9407,22.9407,22.6777,22.8182,2235142.3179788,0
+DOV.US,D,20040122,000000,22.8339,22.8567,22.565,22.7104,1396132.5520159,0
+DOV.US,D,20040123,000000,22.7194,23.089,22.7044,22.9565,2129011.7957025,0
+DOV.US,D,20040126,000000,22.9565,23.1622,22.3604,23.0723,2169495.3542756,0
+DOV.US,D,20040127,000000,22.1983,22.3327,21.6781,22.1498,4905019.1492596,0
+DOV.US,D,20040128,000000,22.2715,22.5275,21.9095,21.9382,3948343.4843771,0
+DOV.US,D,20040129,000000,21.9916,22.038,21.1967,21.4883,2195598.3793006,0
+DOV.US,D,20040130,000000,21.513,21.873,21.4309,21.8413,2630334.9154657,0
+DOV.US,D,20040202,000000,22.043,22.1003,21.52,21.7345,1951368.0068269,0
+DOV.US,D,20040203,000000,21.7009,21.7672,21.251,21.3658,2173851.5898918,0
+DOV.US,D,20040204,000000,21.251,21.4706,20.8725,20.9456,2608203.7820741,0
+DOV.US,D,20040205,000000,20.9456,21.0583,20.726,20.9346,2069420.2725924,0
+DOV.US,D,20040206,000000,21.0326,21.5349,21.0217,21.3064,2363972.3981687,0
+DOV.US,D,20040209,000000,21.3915,21.5279,21.171,21.3598,1161370.1901304,0
+DOV.US,D,20040210,000000,21.3064,21.4309,21.0642,21.4309,1628827.5478463,0
+DOV.US,D,20040211,000000,21.4309,22.0677,21.3461,22.038,2088906.5125231,0
+DOV.US,D,20040212,000000,21.9145,21.9492,21.7405,21.8521,1178388.5371185,0
+DOV.US,D,20040213,000000,21.7503,22.038,21.4449,21.523,1180094.8221161,0
+DOV.US,D,20040217,000000,21.7612,21.8818,21.5516,21.7158,1132990.4327226,0
+DOV.US,D,20040218,000000,21.8324,21.8324,21.4992,21.5981,1074721.8620587,0
+DOV.US,D,20040219,000000,21.6199,21.9382,21.4825,21.5032,1447593.1770256,0
+DOV.US,D,20040220,000000,21.5694,21.5892,21.08,21.3184,1155691.0020679,0
+DOV.US,D,20040223,000000,21.5279,21.5694,20.9288,21.0118,1739689.5468379,0
+DOV.US,D,20040224,000000,21.0118,21.0118,20.4947,20.6905,2504344.9350228,0
+DOV.US,D,20040225,000000,20.6993,20.8497,20.6173,20.737,1506806.4247421,0
+DOV.US,D,20040226,000000,20.8962,21.0019,20.6717,20.9822,1573587.2031948,0
+DOV.US,D,20040227,000000,20.9762,21.0276,20.6064,20.7152,1862460.1407086,0
+DOV.US,D,20040301,000000,20.8585,21.2877,20.8268,21.26,1445701.8000573,0
+DOV.US,D,20040302,000000,21.26,21.523,21.085,21.1443,1363220.5699051,0
+DOV.US,D,20040303,000000,21.0889,21.3756,21.0276,21.2719,832766.19910451,0
+DOV.US,D,20040304,000000,21.3401,21.3815,21.1196,21.1878,658531.9459294,0
+DOV.US,D,20040305,000000,21.1967,21.8918,21.1967,21.8759,3018722.6015931,0
+DOV.US,D,20040308,000000,21.8759,21.9659,21.3184,21.3184,1170445.7652834,0
+DOV.US,D,20040309,000000,21.4182,21.4567,20.8962,21.0158,1112934.7568383,0
+DOV.US,D,20040310,000000,21.0889,21.1374,19.9826,20.0251,2292087.9361964,0
+DOV.US,D,20040311,000000,20.0251,20.5402,20.0102,20.0587,1978047.5478262,0
+DOV.US,D,20040312,000000,20.219,20.8535,20.1961,20.6964,1971995.1415278,0
+DOV.US,D,20040315,000000,20.6964,20.6964,20.2237,20.3751,1273741.2449703,0
+DOV.US,D,20040316,000000,20.5096,20.6677,20.5096,20.562,1478239.5525006,0
+DOV.US,D,20040317,000000,20.6569,20.8725,20.6005,20.7527,1129770.0347189,0
+DOV.US,D,20040318,000000,20.6272,20.7567,20.1121,20.4571,1202603.2194699,0
+DOV.US,D,20040319,000000,20.4829,20.7211,20.2732,20.3523,1123153.2496246,0
+DOV.US,D,20040322,000000,20.1645,20.2457,19.5683,19.9114,1503588.0496015,0
+DOV.US,D,20040323,000000,19.9114,20.0874,19.2451,19.4219,3375885.3734081,0
+DOV.US,D,20040324,000000,19.506,19.7671,19.2836,19.5347,1464804.7074367,0
+DOV.US,D,20040325,000000,19.6396,20.0587,19.4833,20.0399,1248957.1266654,0
+DOV.US,D,20040326,000000,19.8768,20.1121,19.7434,19.8392,1949858.9509783,0
+DOV.US,D,20040329,000000,20.0152,20.5679,20.0043,20.3612,868895.54492443,0
+DOV.US,D,20040330,000000,20.2732,20.7627,20.1645,20.6381,1533670.0462806,0
+DOV.US,D,20040331,000000,20.6677,20.6993,20.3266,20.4947,970297.62478001,0
+DOV.US,D,20040401,000000,20.5353,20.8665,20.4571,20.6905,945323.35734671,0
+DOV.US,D,20040402,000000,21.1166,21.3301,21.0533,21.3184,1876642.433676,0
+DOV.US,D,20040405,000000,21.2877,21.5922,21.26,21.5279,752554.62131418,0
+DOV.US,D,20040406,000000,21.5279,22.0015,21.4072,21.8571,2395945.7718161,0
+DOV.US,D,20040407,000000,21.8681,21.8967,21.5032,21.6199,1062422.8546073,0
+DOV.US,D,20040408,000000,21.7009,21.9492,21.6238,21.7246,1563556.8366738,0
+DOV.US,D,20040412,000000,21.8007,21.9709,21.7207,21.8077,625045.47070738,0
+DOV.US,D,20040413,000000,21.9916,22.0103,21.2926,21.3598,1125230.729995,0
+DOV.US,D,20040414,000000,21.2827,21.8473,21.2827,21.695,1171584.6371905,0
+DOV.US,D,20040415,000000,21.7405,21.9916,21.3965,21.5981,1734193.427883,0
+DOV.US,D,20040416,000000,21.5803,21.5803,21.3014,21.3184,1988838.5108606,0
+DOV.US,D,20040419,000000,21.3301,21.3548,21.0118,21.251,1818004.6905022,0
+DOV.US,D,20040420,000000,21.6199,21.6554,21.1443,21.3064,1709980.7683947,0
+DOV.US,D,20040421,000000,21.3548,21.8473,21.3014,21.8324,1801171.4354847,0
+DOV.US,D,20040422,000000,21.7503,22.4078,21.6781,22.2754,1738549.6634992,0
+DOV.US,D,20040423,000000,22.306,22.3486,21.9095,22.1498,1456863.9584647,0
+DOV.US,D,20040426,000000,22.1498,22.3821,22.0884,22.1191,1228899.427918,0
+DOV.US,D,20040427,000000,22.1745,22.6313,22.1409,22.1983,1700903.1703785,0
+DOV.US,D,20040428,000000,22.1983,22.1983,21.7553,21.9095,1815734.0267088,0
+DOV.US,D,20040429,000000,21.8818,22.0756,21.6554,21.7207,1687475.4053355,0
+DOV.US,D,20040430,000000,21.8077,21.8324,21.1007,21.1611,1516076.1947497,0
+DOV.US,D,20040503,000000,21.171,21.4883,21.0425,21.2412,1631852.7395641,0
+DOV.US,D,20040504,000000,21.2412,21.3301,21.0019,21.2293,1680472.2533952,0
+DOV.US,D,20040505,000000,21.1878,21.2243,20.6114,20.6411,3237219.1215517,0
+DOV.US,D,20040506,000000,20.5966,20.8151,20.4403,20.6331,1331818.6550743,0
+DOV.US,D,20040507,000000,20.5353,20.6411,20.0102,20.0587,1549940.9453653,0
+DOV.US,D,20040510,000000,19.8224,20.0874,19.2964,19.4428,2222468.0694283,0
+DOV.US,D,20040511,000000,19.4467,19.6967,19.4467,19.6157,2101769.8987704,0
+DOV.US,D,20040512,000000,19.6444,19.68,19.154,19.5979,1518345.8471115,0
+DOV.US,D,20040513,000000,19.3982,19.8224,19.3211,19.5979,1184821.2416737,0
+DOV.US,D,20040514,000000,19.506,19.7434,19.2964,19.5525,1156637.7019835,0
+DOV.US,D,20040517,000000,19.2698,19.2698,18.7655,19.0947,1828784.5277898,0
+DOV.US,D,20040518,000000,19.0631,19.4942,19.0631,19.4942,1304572.712416,0
+DOV.US,D,20040519,000000,19.5406,19.8827,19.3557,19.3647,1503970.3707212,0
+DOV.US,D,20040520,000000,19.33,19.3399,19.0443,19.0443,1937943.2760784,0
+DOV.US,D,20040521,000000,19.2796,19.3943,19.148,19.2895,1391974.5569803,0
+DOV.US,D,20040524,000000,19.5347,19.8115,19.3982,19.68,1729656.1460222,0
+DOV.US,D,20040525,000000,19.69,20.2514,19.5862,20.1922,1749711.8219066,0
+DOV.US,D,20040526,000000,20.035,20.4028,20.035,20.3523,1751594.095991,0
+DOV.US,D,20040527,000000,20.6569,20.8832,20.467,20.6114,1996397.9501444,0
+DOV.US,D,20040528,000000,20.6677,20.732,20.5353,20.5966,847895.19198752,0
+DOV.US,D,20040601,000000,20.4087,20.5402,20.1606,20.4403,1995077.0205613,0
+DOV.US,D,20040602,000000,20.6411,20.9069,20.4789,20.8111,1286037.218127,0
+DOV.US,D,20040603,000000,20.7477,20.7944,20.4986,20.5679,1091183.9217033,0
+DOV.US,D,20040604,000000,20.6786,20.9505,20.6411,20.8774,1289628.8115037,0
+DOV.US,D,20040607,000000,20.9505,21.513,20.9346,21.513,1631662.5904357,0
+DOV.US,D,20040608,000000,21.513,21.779,21.3875,21.779,2996587.4224753,0
+DOV.US,D,20040609,000000,21.7246,22.2575,21.7009,22.0954,5055604.1103107,0
+DOV.US,D,20040610,000000,22.0677,22.306,21.9749,22.0717,1890083.347329,0
+DOV.US,D,20040614,000000,21.9095,22.0103,21.4616,21.5922,1930753.0093043,0
+DOV.US,D,20040615,000000,21.7246,21.9382,21.6891,21.8264,1880814.588753,0
+DOV.US,D,20040616,000000,21.8226,22.0262,21.6781,21.8967,1638280.3869616,0
+DOV.US,D,20040617,000000,21.8967,21.8967,21.6347,21.8473,1373430.9712391,0
+DOV.US,D,20040618,000000,21.7286,22.1657,21.6781,21.8127,1049374.3763894,0
+DOV.US,D,20040621,000000,21.7246,21.8413,21.5981,21.6149,818957.12437314,0
+DOV.US,D,20040622,000000,21.5516,21.7207,21.5032,21.7009,1811380.8253872,0
+DOV.US,D,20040623,000000,21.7009,22.0677,21.6297,22.0539,1422053.5193648,0
+DOV.US,D,20040624,000000,22.0539,22.0579,21.873,21.9095,979941.62445509,0
+DOV.US,D,20040625,000000,21.9342,22.1874,21.7672,22.0055,1835029.1060796,0
+DOV.US,D,20040628,000000,22.1498,22.4108,22.0015,22.1063,1755009.7002808,0
+DOV.US,D,20040629,000000,22.0203,22.0717,21.9432,22.0262,1545211.4915131,0
+DOV.US,D,20040630,000000,22.0954,22.2575,22.0103,22.2575,1531776.6464493,0
+DOV.US,D,20040701,000000,22.3376,22.398,21.8611,22.0579,1470676.0674907,0
+DOV.US,D,20040702,000000,21.9916,21.9916,21.4241,21.6297,1178956.9616405,0
+DOV.US,D,20040706,000000,21.4992,21.5279,21.2777,21.4072,1054664.1633113,0
+DOV.US,D,20040707,000000,21.4072,21.6733,21.4072,21.61,875139.11178275,0
+DOV.US,D,20040708,000000,21.513,21.5843,21.251,21.251,819142.21634383,0
+DOV.US,D,20040709,000000,21.3815,21.7088,21.3301,21.6891,938327.2854272,0
+DOV.US,D,20040712,000000,21.6733,21.7009,21.3331,21.4825,896138.45328812,0
+DOV.US,D,20040713,000000,21.513,21.5892,21.2926,21.3064,1543508.2408101,0
+DOV.US,D,20040714,000000,21.1967,21.2195,20.8535,20.9565,1597801.8855461,0
+DOV.US,D,20040715,000000,20.9565,21.1007,20.7687,20.7944,1556942.0744425,0
+DOV.US,D,20040716,000000,20.8535,20.8625,20.1606,20.4472,3268999.3117761,0
+DOV.US,D,20040719,000000,20.6677,20.7944,20.2732,20.4028,2688793.635258,0
+DOV.US,D,20040720,000000,21.0158,21.2293,20.8665,21.0385,3901423.1755228,0
+DOV.US,D,20040721,000000,21.1255,21.779,21.0425,21.3815,4284322.8341476,0
+DOV.US,D,20040722,000000,21.3815,21.3815,20.646,20.9881,2585310.0293058,0
+DOV.US,D,20040723,000000,20.9613,20.9613,20.4947,20.6005,1888000.8098009,0
+DOV.US,D,20040726,000000,20.6677,20.6786,20.3415,20.3751,1714904.4171013,0
+DOV.US,D,20040727,000000,20.4729,20.7716,20.2287,20.7211,1854896.6556987,0
+DOV.US,D,20040728,000000,20.7477,20.8428,20.4986,20.737,1503023.6708056,0
+DOV.US,D,20040729,000000,20.8774,21.0533,20.8268,20.9663,1346006.0051993,0
+DOV.US,D,20040730,000000,20.996,21.0276,20.8497,20.9762,791900.31941166,0
+DOV.US,D,20040802,000000,20.8428,20.996,20.6905,20.9456,975589.43456501,0
+DOV.US,D,20040803,000000,20.9456,20.993,20.7477,20.7894,1177826.1811857,0
+DOV.US,D,20040804,000000,20.732,20.8774,20.5738,20.7477,1007186.5556818,0
+DOV.US,D,20040805,000000,20.7844,20.8151,20.3523,20.3572,969729.20025801,0
+DOV.US,D,20040806,000000,20.1121,20.1339,19.8481,19.9708,2111607.0818684,0
+DOV.US,D,20040809,000000,20.0874,20.2674,19.8857,20.0587,1410138.8558964,0
+DOV.US,D,20040810,000000,20.0646,20.219,19.9875,20.219,2686714.1320245,0
+DOV.US,D,20040811,000000,20.0874,20.0923,19.6276,19.9064,2210931.6813535,0
+DOV.US,D,20040812,000000,19.8827,19.9015,19.5732,19.592,2622960.5681526,0
+DOV.US,D,20040813,000000,19.7274,19.7274,19.3824,19.4615,1001133.1379519,0
+DOV.US,D,20040816,000000,19.5347,19.9935,19.5001,19.9114,1393869.9796747,0
+DOV.US,D,20040817,000000,19.9549,20.3523,19.9391,20.1229,1685956.2351716,0
+DOV.US,D,20040818,000000,20.1121,20.3058,19.9549,20.2901,1141882.938768,0
+DOV.US,D,20040819,000000,20.2732,20.3572,20.1496,20.3325,1733061.6359967,0
+DOV.US,D,20040820,000000,20.2564,20.5303,20.1753,20.4472,938514.40026097,0
+DOV.US,D,20040823,000000,20.4285,20.5926,20.2357,20.2514,1090229.1303353,0
+DOV.US,D,20040824,000000,20.4285,20.5303,20.1753,20.3108,602342.87849904,0
+DOV.US,D,20040825,000000,20.3208,20.5214,20.0874,20.4571,983351.16015562,0
+DOV.US,D,20040826,000000,20.4829,20.5353,20.38,20.4947,525726.93981148,0
+DOV.US,D,20040827,000000,20.5353,20.5966,20.3849,20.4947,431517.14959295,0
+DOV.US,D,20040830,000000,20.5353,20.5353,20.1922,20.1922,566210.49838453,0
+DOV.US,D,20040831,000000,20.2732,20.3266,19.8273,19.945,1479755.6883699,0
+DOV.US,D,20040901,000000,20.2732,20.3058,20.03,20.1922,1958562.319327,0
+DOV.US,D,20040902,000000,20.0874,20.6569,19.9826,20.5926,2465939.8682517,0
+DOV.US,D,20040903,000000,20.5966,20.6005,20.4729,20.5353,1555043.6174535,0
+DOV.US,D,20040907,000000,20.6411,20.8625,20.4403,20.6272,1514180.7720553,0
+DOV.US,D,20040908,000000,20.6411,20.6411,20.2674,20.2901,1076425.1127616,0
+DOV.US,D,20040909,000000,20.4285,20.4986,20.0755,20.3415,1690119.2873649,0
+DOV.US,D,20040910,000000,20.2407,20.4611,20.1606,20.4344,1171772.7634558,0
+DOV.US,D,20040913,000000,20.4829,20.8625,20.3751,20.6272,1298337.23701,0
+DOV.US,D,20040914,000000,20.6786,20.6786,20.4888,20.551,934728.61202984,0
+DOV.US,D,20040915,000000,20.4888,20.5155,20.2634,20.3572,1127880.6806137,0
+DOV.US,D,20040916,000000,20.4186,20.7103,20.3751,20.562,838623.39911691,0
+DOV.US,D,20040917,000000,20.6173,20.8378,20.5926,20.6381,1173093.6930389,0
+DOV.US,D,20040920,000000,20.6114,20.6786,20.4028,20.4571,772038.83838186,0
+DOV.US,D,20040921,000000,20.562,20.7477,20.4829,20.6677,1068102.0426698,0
+DOV.US,D,20040922,000000,20.4829,20.5155,20.2287,20.2732,1260874.8244285,0
+DOV.US,D,20040923,000000,20.219,20.219,19.9499,20.0152,1092696.0118464,0
+DOV.US,D,20040924,000000,19.9658,20.0755,19.853,19.9499,1301739.6926898,0
+DOV.US,D,20040927,000000,19.9658,19.9935,19.7017,19.8273,1205825.6403367,0
+DOV.US,D,20040928,000000,19.7858,20.035,19.592,19.9984,1637335.7099089,0
+DOV.US,D,20040929,000000,19.9282,20.4947,19.9173,20.4285,2609907.032777,0
+DOV.US,D,20040930,000000,20.4571,20.6569,20.2901,20.5452,1752367.8411144,0
+DOV.US,D,20041001,000000,20.6529,21.1166,20.5096,20.9613,2008508.8313305,0
+DOV.US,D,20041004,000000,20.9179,21.3708,20.7894,21.1196,1348466.8181212,0
+DOV.US,D,20041005,000000,21.2195,21.2777,20.8725,20.9723,1110669.1502025,0
+DOV.US,D,20041006,000000,20.9288,21.2145,20.8268,21.2145,1552209.5862957,0
+DOV.US,D,20041007,000000,21.1967,21.2145,20.5303,20.5679,2006807.6034906,0
+DOV.US,D,20041008,000000,20.3375,20.5096,19.9826,20.0805,1948347.8722668,0
+DOV.US,D,20041011,000000,20.1961,20.2801,20.0805,20.219,1134119.1903143,0
+DOV.US,D,20041012,000000,20.1922,20.1922,19.8946,19.9331,2240057.8752331,0
+DOV.US,D,20041013,000000,20.1398,20.2237,19.7858,19.8392,1800408.8161082,0
+DOV.US,D,20041014,000000,19.7977,19.8709,19.4724,19.506,1472756.5821557,0
+DOV.US,D,20041015,000000,19.5565,19.69,19.4467,19.4892,1807980.3925705,0
+DOV.US,D,20041018,000000,19.3824,19.3982,19.1393,19.2638,2853003.5905013,0
+DOV.US,D,20041019,000000,19.3211,19.8075,19.1767,19.2212,2220383.5090371,0
+DOV.US,D,20041020,000000,19.1877,19.8115,18.5678,19.5683,5854692.6736333,0
+DOV.US,D,20041021,000000,19.5683,19.8224,19.068,19.6157,3724357.9254845,0
+DOV.US,D,20041022,000000,19.7177,19.9173,19.5001,19.5129,2199389.2246894,0
+DOV.US,D,20041025,000000,19.4526,19.5248,19.2451,19.4675,1605555.5196845,0
+DOV.US,D,20041026,000000,19.3982,19.7858,19.2104,19.7611,2374380.0286518,0
+DOV.US,D,20041027,000000,19.7215,20.1339,19.5565,20.0923,2870592.3848746,0
+DOV.US,D,20041028,000000,20.0982,20.3208,19.8115,20.3208,2171201.6392731,0
+DOV.US,D,20041029,000000,20.2407,20.7687,20.2357,20.7567,2660413.8778503,0
+DOV.US,D,20041101,000000,20.7567,20.7687,20.5966,20.7152,1587968.7481742,0
+DOV.US,D,20041102,000000,20.7152,21.0642,20.6331,20.8774,1662124.8853716,0
+DOV.US,D,20041103,000000,21.0642,21.1374,20.9238,21.0276,1831437.5127031,0
+DOV.US,D,20041104,000000,21.0682,21.5397,20.9613,21.4072,1618419.9173632,0
+DOV.US,D,20041105,000000,21.6673,21.6673,21.4616,21.5981,1037641.770597,0
+DOV.US,D,20041108,000000,21.5981,21.695,21.3658,21.6297,1661553.4265549,0
+DOV.US,D,20041109,000000,21.6347,21.6614,21.4142,21.5694,942486.29189431,0
+DOV.US,D,20041110,000000,21.5922,21.6238,21.3915,21.4508,925274.76148314,0
+DOV.US,D,20041111,000000,21.5843,22.0954,21.5397,22.0143,1357165.129312,0
+DOV.US,D,20041112,000000,21.9916,22.0312,21.8007,22.0312,1907672.1417023,0
+DOV.US,D,20041115,000000,22.0717,22.0717,21.7286,21.9215,1605183.3128801,0
+DOV.US,D,20041116,000000,21.779,21.9342,21.6673,21.7553,1160420.4559201,0
+DOV.US,D,20041117,000000,21.7553,22.0756,21.7286,21.8818,1596474.8873737,0
+DOV.US,D,20041118,000000,21.8413,22.1123,21.8077,21.8681,1027992.7137643,0
+DOV.US,D,20041119,000000,21.8681,21.8681,21.513,21.513,1285277.6330452,0
+DOV.US,D,20041122,000000,21.5397,21.7899,21.4349,21.7405,833709.86472557,0
+DOV.US,D,20041123,000000,21.7672,21.7672,21.3915,21.5843,1632798.4280482,0
+DOV.US,D,20041124,000000,21.6554,21.7038,21.4883,21.5516,1891028.0243817,0
+DOV.US,D,20041126,000000,21.513,21.6238,21.2777,21.5279,815544.554378,0
+DOV.US,D,20041129,000000,21.4616,21.5892,21.1196,21.4182,914487.84417485,0
+DOV.US,D,20041130,000000,21.3548,21.4309,21.1443,21.3815,1443809.4116576,0
+DOV.US,D,20041201,000000,21.3014,22.0015,21.0385,22.0015,2214148.0336311,0
+DOV.US,D,20041202,000000,21.8858,22.1409,21.7731,21.9492,1656262.6282015,0
+DOV.US,D,20041203,000000,21.9492,22.0826,21.6673,21.9492,1357737.5995602,0
+DOV.US,D,20041206,000000,21.9492,21.9916,21.6733,21.8967,1289058.3641186,0
+DOV.US,D,20041207,000000,21.8918,22.1063,21.7503,21.8324,1495646.2891979,0
+DOV.US,D,20041208,000000,21.8473,22.13,21.8473,22.0579,1393869.9796747,0
+DOV.US,D,20041209,000000,22.0262,22.1983,21.6407,22.1774,1488262.8390009,0
+DOV.US,D,20041210,000000,22.5819,22.5819,21.779,21.8967,1333517.8600511,0
+DOV.US,D,20041213,000000,21.9382,22.1657,21.8127,22.0677,1269762.2733162,0
+DOV.US,D,20041214,000000,22.0677,22.5483,22.0055,22.5216,1315732.8479603,0
+DOV.US,D,20041215,000000,22.4662,22.4989,22.1448,22.2448,1280169.9037993,0
+DOV.US,D,20041216,000000,22.2278,22.301,22.0677,22.1983,1340890.1845012,0
+DOV.US,D,20041217,000000,22.043,22.3229,21.8127,21.9599,1751418.1069041,0
+DOV.US,D,20041220,000000,21.9659,22.1774,21.8571,21.9145,970485.75104531,0
+DOV.US,D,20041221,000000,21.9599,22.0262,21.7503,21.8571,1604045.4524044,0
+DOV.US,D,20041222,000000,21.8571,22.049,21.7612,21.8186,1085308.5159233,0
+DOV.US,D,20041223,000000,21.8226,21.9916,21.784,21.8077,687474.05926993,0
+DOV.US,D,20041227,000000,21.7612,21.9856,21.6297,21.6781,987319.00606283,0
+DOV.US,D,20041228,000000,21.7246,22.0262,21.6456,22.0015,797573.43888492,0
+DOV.US,D,20041229,000000,22.0015,22.1657,21.8681,22.1123,719446.4214858,0
+DOV.US,D,20041230,000000,22.0717,22.2031,22.0203,22.1983,684069.58072705,0
+DOV.US,D,20041231,000000,22.2575,22.3277,22.1657,22.1706,629396.64916591,0
+DOV.US,D,20050103,000000,22.1657,22.2635,21.7207,21.7672,966700.97424572,0
+DOV.US,D,20050104,000000,21.9749,22.0884,21.61,21.6673,1687095.1070787,0
+DOV.US,D,20050105,000000,21.6673,21.9095,21.2195,21.2462,1492048.627232,0
+DOV.US,D,20050106,000000,21.2777,21.2777,20.996,21.0425,1769202.1075634,0
+DOV.US,D,20050107,000000,20.996,21.074,20.7211,20.737,1512860.8539036,0
+DOV.US,D,20050110,000000,20.646,20.8151,20.6173,20.6173,1871729.9107162,0
+DOV.US,D,20050111,000000,20.6232,20.6628,20.3969,20.4571,2097609.8808717,0
+DOV.US,D,20050112,000000,20.5353,20.9021,20.4986,20.9021,2315353.8957691,0
+DOV.US,D,20050113,000000,20.9021,20.9613,20.6529,20.7211,1139800.4012399,0
+DOV.US,D,20050114,000000,20.8535,21.2076,20.7419,21.2076,1572829.6409759,0
+DOV.US,D,20050118,000000,21.2076,21.3242,20.7527,21.0069,1742336.4631619,0
+DOV.US,D,20050119,000000,20.9346,21.0682,20.5926,20.646,1507942.2623546,0
+DOV.US,D,20050120,000000,20.6381,20.7152,20.219,20.4087,1695415.142876,0
+DOV.US,D,20050121,000000,20.4829,20.7627,20.219,20.3751,2576614.7524095,0
+DOV.US,D,20050124,000000,20.3474,20.6846,20.219,20.5155,2588345.3353388,0
+DOV.US,D,20050125,000000,20.6005,20.8625,20.5096,20.6628,1363974.0863978,0
+DOV.US,D,20050126,000000,20.035,20.0587,19.4724,19.686,6222457.2707858,0
+DOV.US,D,20050127,000000,19.686,19.8946,19.5347,19.7334,2256330.7971809,0
+DOV.US,D,20050128,000000,19.8016,19.8946,19.4942,19.6553,1752550.910222,0
+DOV.US,D,20050131,000000,19.7571,20.2564,19.6157,20.2457,2430185.7635309,0
+DOV.US,D,20050201,000000,20.3474,20.4403,19.9708,20.0982,3338050.7540222,0
+DOV.US,D,20050202,000000,20.0982,20.1339,19.9391,20.0102,3018340.2804734,0
+DOV.US,D,20050203,000000,20.03,20.0399,19.6967,19.7611,2097991.19056,0
+DOV.US,D,20050204,000000,19.7671,20.03,19.7274,19.9935,3038959.323722,0
+DOV.US,D,20050207,000000,19.9331,20.3415,19.8827,20.3058,1847705.3774931,0
+DOV.US,D,20050208,000000,20.2732,20.6786,20.219,20.6331,2583231.5375038,0
+DOV.US,D,20050209,000000,20.5452,20.5679,20.0874,20.1339,2544071.9428085,0
+DOV.US,D,20050210,000000,20.1645,20.299,19.8442,19.9549,1958375.2044932,0
+DOV.US,D,20050211,000000,20.0152,20.6114,19.9173,20.556,2516445.7018935,0
+DOV.US,D,20050214,000000,20.556,20.6628,20.38,20.562,1444378.8476111,0
+DOV.US,D,20050215,000000,20.562,20.5926,20.3208,20.4829,2143392.3292504,0
+DOV.US,D,20050216,000000,20.3612,20.6272,20.207,20.5096,1487323.2191059,0
+DOV.US,D,20050217,000000,20.467,20.556,20.0696,20.1339,1896705.189581,0
+DOV.US,D,20050218,000000,20.0488,20.1398,19.8857,20.0923,1258224.8738098,0
+DOV.US,D,20050222,000000,19.9282,20.1052,19.7215,19.7215,1440400.8873885,0
+DOV.US,D,20050223,000000,19.8481,19.9826,19.6336,19.9708,1303248.7485382,0
+DOV.US,D,20050224,000000,19.9708,20.1961,19.7671,20.118,1768253.3847847,0
+DOV.US,D,20050225,000000,20.1398,20.4947,20.035,20.4947,1578501.7490176,0
+DOV.US,D,20050228,000000,20.4947,20.5303,20.2287,20.4403,1011159.4587467,0
+DOV.US,D,20050301,000000,20.3909,20.7944,20.3909,20.6964,1664195.2857213,0
+DOV.US,D,20050302,000000,20.562,20.6411,20.4285,20.5452,1000188.4608993,0
+DOV.US,D,20050303,000000,20.562,20.6272,20.3849,20.5303,1394059.1173716,0
+DOV.US,D,20050304,000000,20.6005,20.9663,20.556,20.9456,1139800.4012399,0
+DOV.US,D,20050307,000000,21.0276,21.4883,20.9881,21.3014,2272786.7882363,0
+DOV.US,D,20050308,000000,21.3014,21.3815,21.0642,21.085,2188797.5136671,0
+DOV.US,D,20050309,000000,20.9881,21.1967,20.9456,21.1007,2367376.8767116,0
+DOV.US,D,20050310,000000,21.1007,21.4023,21.1007,21.1967,1745928.0565385,0
+DOV.US,D,20050311,000000,21.1759,21.3301,20.8378,20.9021,2580011.1395,0
+DOV.US,D,20050314,000000,20.996,21.2877,20.8774,20.9505,1347520.1182055,0
+DOV.US,D,20050315,000000,21.0385,21.0889,20.8892,20.8892,1186528.5381028,0
+DOV.US,D,20050316,000000,20.8832,20.8962,20.6064,20.6411,1275255.3579764,0
+DOV.US,D,20050317,000000,20.551,20.8211,20.5155,20.7477,1140557.9634587,0
+DOV.US,D,20050318,000000,20.7477,20.9288,20.5036,20.6232,1623716.7843059,0
+DOV.US,D,20050321,000000,20.6232,20.8428,20.556,20.7053,1091183.9217033,0
+DOV.US,D,20050322,000000,20.8211,21.085,20.5679,20.6114,1718690.2053325,0
+DOV.US,D,20050323,000000,20.562,20.6114,20.3612,20.4028,1671202.4833876,0
+DOV.US,D,20050324,000000,20.4285,20.6064,20.4087,20.4087,576239.85347398,0
+DOV.US,D,20050328,000000,20.3969,20.4611,20.2801,20.2941,1006048.6952063,0
+DOV.US,D,20050329,000000,20.1922,20.2457,19.7671,19.7908,2111420.9784661,0
+DOV.US,D,20050330,000000,19.7977,20.0982,19.7977,20.0587,1427922.8565557,0
+DOV.US,D,20050331,000000,20.0646,20.1813,19.9499,19.9776,1432272.0121512,0
+DOV.US,D,20050401,000000,20.0202,20.0755,19.686,19.6967,2371732.1008962,0
+DOV.US,D,20050404,000000,19.6967,19.7977,19.506,19.69,1204121.3782022,0
+DOV.US,D,20050405,000000,19.6603,19.859,19.6603,19.7977,953458.3011733,0
+DOV.US,D,20050406,000000,19.8481,20.0488,19.8075,19.853,926590.63390865,0
+DOV.US,D,20050407,000000,19.8946,20.1961,19.8224,20.1496,1034242.3492117,0
+DOV.US,D,20050408,000000,20.2901,20.2941,19.9232,19.9331,615961.80410206,0
+DOV.US,D,20050411,000000,20.0982,20.5303,20.0043,20.3849,1788869.3937388,0
+DOV.US,D,20050412,000000,20.3158,20.5402,20.0102,20.4522,1517023.9060968,0
+DOV.US,D,20050413,000000,20.3523,20.3662,19.8916,19.945,817441.99993546,0
+DOV.US,D,20050414,000000,19.9549,19.9549,19.4428,19.4428,2180282.2715838,0
+DOV.US,D,20050415,000000,19.2361,19.2411,18.815,18.8614,2779976.2108958,0
+DOV.US,D,20050418,000000,18.8614,19.2361,18.8427,19.1985,2363219.8931075,0
+DOV.US,D,20050419,000000,19.1767,19.335,18.8703,19.2698,2851108.167807,0
+DOV.US,D,20050420,000000,19.2411,19.3943,18.4798,18.9365,2907289.1437851,0
+DOV.US,D,20050421,000000,18.982,19.2361,18.6597,19.0769,3171389.0887409,0
+DOV.US,D,20050422,000000,19.0275,19.0275,18.3225,18.5619,2806083.281647,0
+DOV.US,D,20050425,000000,18.5866,18.6785,18.3928,18.5678,2764460.8511668,0
+DOV.US,D,20050426,000000,18.5726,18.7111,18.2731,18.3414,1712065.3287859,0
+DOV.US,D,20050427,000000,18.2119,18.7219,18.0299,18.6924,3533661.6126648,0
+DOV.US,D,20050428,000000,18.6063,18.815,18.5005,18.64,3125795.7780589,0
+DOV.US,D,20050429,000000,18.7042,19.2411,18.6844,19.2212,4038958.6469245,0
+DOV.US,D,20050502,000000,19.2361,19.4051,19.148,19.3251,2419212.7428203,0
+DOV.US,D,20050503,000000,19.2964,19.5792,19.2212,19.3982,3083231.7048207,0
+DOV.US,D,20050504,000000,19.4773,19.8115,19.3824,19.7858,2246681.7403482,0
+DOV.US,D,20050505,000000,19.7177,19.8768,19.4161,19.5298,1886869.0179146,0
+DOV.US,D,20050506,000000,19.69,19.8273,19.5832,19.7137,1355080.5689208,0
+DOV.US,D,20050509,000000,19.6653,19.8442,19.4526,19.8442,1199206.8323793,0
+DOV.US,D,20050510,000000,19.7137,19.7137,19.3765,19.4526,1299657.1551616,0
+DOV.US,D,20050511,000000,19.4773,19.5436,19.0829,19.506,3016263.8115344,0
+DOV.US,D,20050512,000000,19.4892,19.6396,19.2698,19.3607,1682169.435509,0
+DOV.US,D,20050513,000000,19.3607,19.4526,19.1827,19.2698,2418652.4097506,0
+DOV.US,D,20050516,000000,19.3023,19.5614,19.2964,19.5436,1349977.8968327,0
+DOV.US,D,20050517,000000,19.4279,19.6503,19.2836,19.6396,1489968.1125669,0
+DOV.US,D,20050518,000000,19.68,19.9658,19.6503,19.8857,1415242.5394161,0
+DOV.US,D,20050519,000000,19.8857,20.0449,19.7512,19.859,732311.83059611,0
+DOV.US,D,20050520,000000,19.5565,19.7394,19.5129,19.6553,1129770.0347189,0
+DOV.US,D,20050523,000000,19.5979,19.8224,19.5979,19.686,1101210.2424982,0
+DOV.US,D,20050524,000000,19.6089,19.6089,19.3765,19.5436,1278653.7679301,0
+DOV.US,D,20050525,000000,19.4428,19.5248,19.2638,19.4615,1360566.5735603,0
+DOV.US,D,20050526,000000,19.5129,19.6396,19.4279,19.5979,811952.96100136,0
+DOV.US,D,20050527,000000,19.5979,20.1922,19.5862,19.9935,1962915.5206485,0
+DOV.US,D,20050531,000000,19.9708,20.0923,19.7482,20.0202,1678012.4519049,0
+DOV.US,D,20050601,000000,20.03,20.2941,19.9549,20.2237,1370977.2383381,0
+DOV.US,D,20050602,000000,20.0923,20.3325,19.9826,20.213,1059775.9382833,0
+DOV.US,D,20050603,000000,20.0874,20.2634,20.0152,20.0982,937381.59694308,0
+DOV.US,D,20050606,000000,20.0449,20.1398,19.8115,19.8827,1223411.4004154,0
+DOV.US,D,20050607,000000,19.853,20.202,19.853,20.0587,1300601.8322142,0
+DOV.US,D,20050608,000000,20.0923,20.1556,19.8768,19.8857,911081.34276891,0
+DOV.US,D,20050609,000000,19.8224,19.853,19.4942,19.5683,1669119.9458595,0
+DOV.US,D,20050610,000000,19.5832,19.7017,19.5347,19.5979,2390460.7786082,0
+DOV.US,D,20050613,000000,19.5406,19.68,19.4942,19.5979,1552963.1027884,0
+DOV.US,D,20050614,000000,19.5979,19.7394,19.4615,19.5406,1373811.2694958,0
+DOV.US,D,20050615,000000,19.5862,19.592,19.2212,19.3647,2225306.1463122,0
+DOV.US,D,20050616,000000,19.3824,19.5347,19.33,19.4526,2004345.7791373,0
+DOV.US,D,20050617,000000,19.6444,19.7434,19.4101,19.4318,2087773.7092052,0
+DOV.US,D,20050620,000000,19.3211,19.5565,19.2796,19.4615,1367568.714069,0
+DOV.US,D,20050621,000000,19.506,19.7137,19.3982,19.5832,1577178.7965713,0
+DOV.US,D,20050622,000000,19.69,19.7137,19.506,19.5475,1020807.504148,0
+DOV.US,D,20050623,000000,19.5475,19.5525,19.2411,19.2638,993376.46951894,0
+DOV.US,D,20050624,000000,19.2451,19.2964,18.9464,19.0631,1962539.268118,0
+DOV.US,D,20050627,000000,19.0631,19.0947,18.8614,18.9553,709989.5366445,0
+DOV.US,D,20050628,000000,18.9553,19.3647,18.9425,19.3251,882327.35569368,0
+DOV.US,D,20050629,000000,19.4318,19.5001,19.3211,19.4219,1094019.9757242,0
+DOV.US,D,20050630,000000,19.4219,19.4219,19.166,19.2321,1723412.5791639,0
+DOV.US,D,20050701,000000,19.4724,19.5436,19.2964,19.4892,1897273.614103,0
+DOV.US,D,20050705,000000,19.4368,19.5979,19.2578,19.5406,1187094.9397617,0
+DOV.US,D,20050706,000000,19.506,19.5179,19.2698,19.2746,825576.94376205,0
+DOV.US,D,20050707,000000,19.0829,19.2964,18.897,19.2836,1754629.4020241,0
+DOV.US,D,20050708,000000,19.2698,19.5001,19.2262,19.4467,2248759.2207187,0
+DOV.US,D,20050711,000000,19.5565,19.5565,19.2964,19.4526,1816865.8185952,0
+DOV.US,D,20050712,000000,19.4051,19.4942,19.2262,19.4942,1510588.1672471,0
+DOV.US,D,20050713,000000,19.4773,19.8768,19.4279,19.8442,3418460.5723932,0
+DOV.US,D,20050714,000000,20.1052,20.2564,19.9549,20.1813,4290376.2518776,0
+DOV.US,D,20050715,000000,20.0696,20.4028,19.9826,20.3969,2484852.6265028,0
+DOV.US,D,20050718,000000,20.3523,20.6411,20.3058,20.5452,1878544.9363912,0
+DOV.US,D,20050719,000000,20.551,21.0069,20.551,20.6272,2428858.7653585,0
+DOV.US,D,20050720,000000,20.6411,20.9456,20.4344,20.9179,1234762.6965196,0
+DOV.US,D,20050721,000000,20.9179,21.2195,20.8211,20.9069,1933402.959923,0
+DOV.US,D,20050722,000000,21.4616,21.873,21.2926,21.8264,4609519.312336,0
+DOV.US,D,20050725,000000,21.7553,22.0677,21.4142,21.4883,2639983.9722984,0
+DOV.US,D,20050726,000000,21.6199,22.1745,21.523,21.9036,2455342.0886402,0
+DOV.US,D,20050727,000000,21.9036,22.0203,21.7405,21.9215,2045202.5559463,0
+DOV.US,D,20050728,000000,21.8858,22.1983,21.8818,22.136,1695034.8446192,0
+DOV.US,D,20050729,000000,22.0055,22.0539,21.5694,21.8127,2324246.4018145,0
+DOV.US,D,20050801,000000,21.8818,22.0627,21.8127,21.9599,1079643.4879023,0
+DOV.US,D,20050802,000000,22.049,22.1983,22.0055,22.1409,1562612.1596211,0
+DOV.US,D,20050803,000000,22.0055,22.0539,21.6781,21.9492,966130.52686065,0
+DOV.US,D,20050804,000000,21.8759,21.9749,21.7949,21.8918,969155.71857832,0
+DOV.US,D,20050805,000000,21.8226,21.9036,21.5892,21.6407,818574.80325335,0
+DOV.US,D,20050808,000000,21.6733,21.7286,21.5072,21.6554,954026.7256953,0
+DOV.US,D,20050809,000000,21.7009,21.8473,21.6554,21.7731,926214.38137807,0
+DOV.US,D,20050810,000000,21.8521,22.043,21.6238,21.7246,1144339.7059637,0
+DOV.US,D,20050811,000000,21.7345,21.8818,21.6456,21.8324,809686.34293406,0
+DOV.US,D,20050812,000000,21.7246,21.8413,21.5922,21.6407,826710.75851147,0
+DOV.US,D,20050815,000000,21.6456,21.784,21.5635,21.7088,800983.98601699,0
+DOV.US,D,20050816,000000,21.5803,21.5843,21.3658,21.3658,1140371.8600564,0
+DOV.US,D,20050817,000000,21.3184,21.6841,21.2827,21.5843,863027.21916514,0
+DOV.US,D,20050818,000000,21.4883,21.4933,21.2353,21.3014,706956.25347455,0
+DOV.US,D,20050819,000000,21.3915,21.5032,21.2966,21.4023,775251.1449333,0
+DOV.US,D,20050822,000000,21.251,21.513,20.9613,21.0642,3209226.7424214,0
+DOV.US,D,20050823,000000,21.1443,21.1967,21.0533,21.0889,2122203.8500483,0
+DOV.US,D,20050824,000000,21.0889,21.1818,20.7567,20.8051,1346197.1657592,0
+DOV.US,D,20050825,000000,20.7944,21.1107,20.7567,21.1007,1315354.5725666,0
+DOV.US,D,20050826,000000,21.0385,21.1255,20.8211,21.0217,1134692.671994,0
+DOV.US,D,20050829,000000,20.8774,21.2243,20.8151,21.2145,1334087.2960047,0
+DOV.US,D,20050830,000000,21.2195,21.2195,20.7844,20.9723,1150014.8483,0
+DOV.US,D,20050831,000000,21.0483,21.513,20.9456,21.513,1444571.0196026,0
+DOV.US,D,20050901,000000,21.4567,21.6554,21.3875,21.5516,1580395.1488489,0
+DOV.US,D,20050902,000000,21.5922,21.7038,21.4449,21.52,723606.43938444,0
+DOV.US,D,20050906,000000,21.5753,21.8374,21.5349,21.7207,1329170.7273188,0
+DOV.US,D,20050907,000000,21.6614,21.784,21.5397,21.7731,874950.98551746,0
+DOV.US,D,20050908,000000,21.6733,21.7088,21.5279,21.5516,892354.68792007,0
+DOV.US,D,20050909,000000,21.5753,21.6297,21.4616,21.5586,943807.2214775,0
+DOV.US,D,20050912,000000,21.5397,21.7009,21.4825,21.6456,1170636.9258432,0
+DOV.US,D,20050913,000000,21.5981,21.6733,21.4072,21.4883,801169.07798768,0
+DOV.US,D,20050914,000000,21.5072,21.6504,21.3242,21.5279,1717358.1500024,0
+DOV.US,D,20050915,000000,21.6456,21.6456,21.3875,21.4182,1835975.8059953,0
+DOV.US,D,20050916,000000,21.5586,21.9036,21.4706,21.8818,1887621.5229758,0
+DOV.US,D,20050919,000000,21.9342,22.0055,21.3489,21.4241,974081.39014808,0
+DOV.US,D,20050920,000000,21.513,21.6407,21.251,21.3598,912220.21467601,0
+DOV.US,D,20050921,000000,20.9069,21.3014,20.9069,21.0217,1896705.189581,0
+DOV.US,D,20050922,000000,21.0217,21.1928,20.8051,21.0949,1641876.0260643,0
+DOV.US,D,20050923,000000,21.1166,21.3134,20.9613,21.251,1693909.1213222,0
+DOV.US,D,20050926,000000,21.2966,21.3875,20.9416,21.0217,1292280.7849854,0
+DOV.US,D,20050927,000000,21.0425,21.2827,21.0069,21.1374,1722468.9135429,0
+DOV.US,D,20050928,000000,20.9881,21.3548,20.9822,21.2649,1629389.9037792,0
+DOV.US,D,20050929,000000,21.251,21.3756,21.0949,21.3331,1631475.4756019,0
+DOV.US,D,20050930,000000,21.3014,21.6891,21.3014,21.5635,1587968.7481742,0
+DOV.US,D,20051003,000000,21.5635,21.7899,21.5635,21.779,1009648.3800352,0
+DOV.US,D,20051004,000000,21.8324,22.1063,21.61,21.61,1279604.5135719,0
+DOV.US,D,20051005,000000,21.5586,21.5586,21.0889,21.0889,997530.41882838,0
+DOV.US,D,20051006,000000,21.1571,21.3658,20.7567,20.9346,1322168.58681,0
+DOV.US,D,20051007,000000,20.9762,21.3064,20.9613,21.1661,1265788.3588198,0
+DOV.US,D,20051010,000000,21.1571,21.171,20.8308,20.8774,614830.0122157,0
+DOV.US,D,20051011,000000,20.9505,21.0949,20.8428,20.8774,887819.42892238,0
+DOV.US,D,20051012,000000,20.7527,21.0118,20.6381,20.7944,981644.87515804,0
+DOV.US,D,20051013,000000,20.5926,20.8268,20.4888,20.8001,1744601.0583661,0
+DOV.US,D,20051014,000000,20.8428,21.0385,20.6569,21.0217,1140748.112587,0
+DOV.US,D,20051017,000000,20.993,21.08,20.8001,21.0069,898784.35818062,0
+DOV.US,D,20051018,000000,20.8774,21.1007,20.8151,20.8211,1069616.1556759,0
+DOV.US,D,20051019,000000,20.7211,21.2412,20.4986,21.2412,1902943.6992817,0
+DOV.US,D,20051020,000000,21.251,21.3301,20.7152,20.7894,1835975.8059953,0
+DOV.US,D,20051021,000000,20.7477,20.8625,19.5792,20.1457,5191247.1933125,0
+DOV.US,D,20051024,000000,20.2237,20.737,20.1606,20.737,2020427.5405252,0
+DOV.US,D,20051025,000000,20.6905,20.8378,20.3415,20.562,1045965.8521204,0
+DOV.US,D,20051026,000000,20.646,20.7716,20.4789,20.6411,1666852.3163607,0
+DOV.US,D,20051027,000000,20.6964,20.6964,20.2851,20.299,2017583.3950521,0
+DOV.US,D,20051028,000000,20.2457,20.4829,20.2237,20.3969,3421285.5006671,0
+DOV.US,D,20051031,000000,20.4285,20.7211,20.4285,20.6064,2292087.9361964,0
+DOV.US,D,20051101,000000,20.5353,20.5402,20.3158,20.4028,1568098.1642606,0
+DOV.US,D,20051102,000000,20.3751,20.8211,20.3208,20.7419,1082667.6681884,0
+DOV.US,D,20051103,000000,20.8001,20.9416,20.6717,20.8051,2354510.4561697,0
+DOV.US,D,20051104,000000,20.8051,20.9119,20.6411,20.7152,1015699.7749021,0
+DOV.US,D,20051107,000000,20.7477,20.8111,20.4829,20.6381,1598740.4940095,0
+DOV.US,D,20051108,000000,20.6331,20.7053,20.4571,20.6381,963486.64483121,0
+DOV.US,D,20051109,000000,20.6905,20.8725,20.5096,20.7527,778282.40524019,0
+DOV.US,D,20051110,000000,20.6905,20.9881,20.4829,20.8832,1347520.1182055,0
+DOV.US,D,20051111,000000,20.9346,21.0583,20.8665,20.993,764853.62876554,0
+DOV.US,D,20051114,000000,20.9346,21.26,20.9346,21.2412,950054.83406196,0
+DOV.US,D,20051115,000000,21.2243,21.3301,21.0118,21.0889,1193526.6328853,0
+DOV.US,D,20051116,000000,21.171,21.3548,21.1057,21.3331,1350357.1836579,0
+DOV.US,D,20051117,000000,21.3331,21.6297,21.3331,21.6238,1680847.4944943,0
+DOV.US,D,20051118,000000,21.6238,21.7038,21.4933,21.6733,1460646.7124012,0
+DOV.US,D,20051121,000000,21.4616,21.7345,21.4142,21.7345,924896.48608949,0
+DOV.US,D,20051122,000000,21.6456,21.8374,21.5279,21.8007,1144339.7059637,0
+DOV.US,D,20051123,000000,21.8918,21.9382,21.6841,21.9036,817629.11476922,0
+DOV.US,D,20051125,000000,21.9916,22.0015,21.8374,21.9145,482593.43061979,0
+DOV.US,D,20051128,000000,21.8473,21.9036,21.61,21.6456,853574.38004998,0
+DOV.US,D,20051129,000000,21.6456,21.9215,21.6347,21.6614,737413.49125275,0
+DOV.US,D,20051130,000000,21.5397,21.695,21.3708,21.3815,2381569.2839942,0
+DOV.US,D,20051201,000000,21.4616,21.9659,21.4449,21.9492,2101392.6348083,0
+DOV.US,D,20051202,000000,21.8571,21.8918,21.5803,21.7345,948728.84732111,0
+DOV.US,D,20051205,000000,21.6554,21.7088,21.4706,21.5586,761821.35702712,0
+DOV.US,D,20051206,000000,21.6238,21.6554,21.4409,21.4409,1015885.8783043,0
+DOV.US,D,20051207,000000,21.4992,21.4992,21.171,21.2649,1109914.6222783,0
+DOV.US,D,20051208,000000,21.2926,21.4616,21.1057,21.3875,2137522.9920597,0
+DOV.US,D,20051209,000000,21.3875,21.7405,21.3875,21.6841,1358112.8406593,0
+DOV.US,D,20051212,000000,21.7207,21.8681,21.6781,21.8226,1192392.8181359,0
+DOV.US,D,20051213,000000,21.7612,22.0884,21.7435,22.0203,1282813.7858287,0
+DOV.US,D,20051214,000000,21.9659,22.1706,21.9432,22.0677,1364166.2583892,0
+DOV.US,D,20051215,000000,22.0677,22.1123,21.8967,22.0103,947408.92916946,0
+DOV.US,D,20051216,000000,22.0203,22.2161,21.8818,21.8818,1598179.1495082,0
+DOV.US,D,20051219,000000,21.8611,22.0103,21.5981,21.6199,1291333.0736382,0
+DOV.US,D,20051220,000000,21.5349,21.6456,21.4992,21.513,1448535.8312151,0
+DOV.US,D,20051221,000000,21.5586,21.6554,21.4616,21.5635,1273741.2449703,0
+DOV.US,D,20051222,000000,21.4656,21.5397,21.3756,21.513,1413538.2772816,0
+DOV.US,D,20051223,000000,21.6347,21.6891,21.523,21.5843,961969.49753047,0
+DOV.US,D,20051227,000000,21.6504,21.7672,21.4616,21.4883,1331999.7013189,0
+DOV.US,D,20051228,000000,21.5922,21.6673,21.4449,21.5694,1052585.6715093,0
+DOV.US,D,20051229,000000,21.6199,21.7435,21.5694,21.5694,843921.27749111,0
+DOV.US,D,20051230,000000,21.4933,21.4933,21.3014,21.4023,1037261.4723403,0
+DOV.US,D,20060103,000000,21.4567,21.9659,21.3014,21.9342,1868890.8224008,0
+DOV.US,D,20060104,000000,21.9342,22.4078,21.8818,22.306,2211683.1749832,0
+DOV.US,D,20060105,000000,22.2715,22.5601,22.136,22.1924,1698062.0592,0
+DOV.US,D,20060106,000000,22.3604,22.5967,22.3327,22.565,1000940.9659604,0
+DOV.US,D,20060109,000000,22.5067,22.8834,22.4445,22.8834,1833518.0273681,0
+DOV.US,D,20060110,000000,22.7518,22.8993,22.5433,22.8953,1404837.9432276,0
+DOV.US,D,20060111,000000,22.9407,23.0723,22.6411,23.0496,1908998.1284433,0
+DOV.US,D,20060112,000000,22.6184,23.2364,22.6184,22.8182,1768435.4424609,0
+DOV.US,D,20060113,000000,22.8182,22.8893,22.651,22.8339,1262957.3619566,0
+DOV.US,D,20060117,000000,22.7578,22.8449,22.5819,22.8092,1009839.5405951,0
+DOV.US,D,20060118,000000,22.7925,22.9942,22.7321,22.9101,1409192.1559807,0
+DOV.US,D,20060119,000000,22.9407,23.2868,22.8567,23.2304,2185199.8517013,0
+DOV.US,D,20060120,000000,23.2424,23.2424,22.8023,22.9101,2480499.4251812,0
+DOV.US,D,20060123,000000,22.9565,22.9832,22.6411,22.8953,2013805.6982732,0
+DOV.US,D,20060124,000000,22.9101,23.2255,22.8666,23.089,1898217.2797241,0
+DOV.US,D,20060125,000000,23.1523,23.2561,22.8606,23.1365,1103099.5966033,0
+DOV.US,D,20060126,000000,23.2561,23.3125,23.098,23.1365,1844678.1629123,0
+DOV.US,D,20060127,000000,23.0781,24.0411,23.0356,23.8345,3104037.8629031,0
+DOV.US,D,20060130,000000,23.8889,24.7926,23.8612,24.4476,3016071.639543,0
+DOV.US,D,20060131,000000,24.2943,24.4119,24.0619,24.2804,1991295.2780563,0
+DOV.US,D,20060201,000000,24.3368,24.7283,24.1519,24.3625,3112168.7610036,0
+DOV.US,D,20060202,000000,24.3695,24.5791,24.2092,24.3754,2589090.7603793,0
+DOV.US,D,20060203,000000,24.2369,24.4573,24.2369,24.3625,1590043.1942501,0
+DOV.US,D,20060206,000000,24.3308,24.489,24.2547,24.4476,1061858.4758114,0
+DOV.US,D,20060207,000000,24.3695,24.5336,23.8405,23.8929,2086450.7567589,0
+DOV.US,D,20060208,000000,23.9206,23.973,23.528,23.9295,2339942.807788,0
+DOV.US,D,20060209,000000,23.967,24.2844,23.962,24.1628,1340890.1845012,0
+DOV.US,D,20060210,000000,23.962,24.2606,23.5913,24.1203,2433777.3569075,0
+DOV.US,D,20060213,000000,24.0906,24.3249,23.9403,24.2755,2003777.3546153,0
+DOV.US,D,20060214,000000,24.4386,24.7788,24.3002,24.6739,1678204.6238963,0
+DOV.US,D,20060215,000000,24.7322,24.9231,24.2656,24.8747,1250659.3659368,0
+DOV.US,D,20060216,000000,24.9291,25.0614,24.8262,24.9399,1432836.3909471,0
+DOV.US,D,20060217,000000,24.9606,25.0566,24.7234,24.7826,1177634.0091943,0
+DOV.US,D,20060221,000000,24.9566,24.9943,24.6175,24.7234,1180284.9712445,0
+DOV.US,D,20060222,000000,25.0467,25.2345,24.9566,25.1415,1915053.5690363,0
+DOV.US,D,20060223,000000,25.0032,25.5311,24.9004,25.4471,2478802.2430674,0
+DOV.US,D,20060224,000000,25.3561,25.6004,25.2672,25.546,2253303.5826002,0
+DOV.US,D,20060227,000000,25.6369,25.7793,25.5747,25.7655,1951566.2474074,0
+DOV.US,D,20060228,000000,25.5964,25.6369,25.2572,25.3413,1933029.741687,0
+DOV.US,D,20060301,000000,25.2879,25.5787,25.2572,25.5697,1671575.7016236,0
+DOV.US,D,20060302,000000,25.5163,25.6834,25.3305,25.535,1484669.2227612,0
+DOV.US,D,20060303,000000,25.4471,25.7476,25.3206,25.4095,1615964.1615991,0
+DOV.US,D,20060306,000000,25.4007,25.4521,24.8608,25.01,1656442.6630144,0
+DOV.US,D,20060307,000000,24.8717,25.3413,24.8163,25.025,1459699.0010541,0
+DOV.US,D,20060308,000000,24.9943,25.0299,24.6828,24.7501,1374001.4186242,0
+DOV.US,D,20060309,000000,24.7006,24.849,24.6384,24.7185,1535371.2741205,0
+DOV.US,D,20060310,000000,24.7006,24.7926,24.585,24.6898,2478615.1282337,0
+DOV.US,D,20060313,000000,24.7559,24.8657,24.6285,24.6561,959893.02859151,0
+DOV.US,D,20060314,000000,24.5948,25.0911,24.5889,24.9606,1448730.0260697,0
+DOV.US,D,20060315,000000,24.8954,25.2415,24.8954,25.2039,1612747.8093215,0
+DOV.US,D,20060316,000000,25.2672,25.546,25.1712,25.2039,1037458.7014894,0
+DOV.US,D,20060317,000000,25.2039,25.4619,25.1357,25.368,1547863.4649949,0
+DOV.US,D,20060320,000000,25.3353,25.4421,25.0566,25.3561,1061663.2695255,0
+DOV.US,D,20060321,000000,25.2415,25.5045,25.0614,25.109,1273550.0844104,0
+DOV.US,D,20060322,000000,25.2148,25.6952,25.1989,25.6369,1252550.742905,0
+DOV.US,D,20060323,000000,25.5213,25.7318,25.2622,25.6705,2145656.9244547,0
+DOV.US,D,20060324,000000,25.6646,26.1926,25.6044,25.9297,2106500.364054,0
+DOV.US,D,20060327,000000,25.9059,25.9701,25.6369,25.894,823869.64733295,0
+DOV.US,D,20060328,000000,25.8129,26.0176,25.5747,25.5964,1353569.4902093,0
+DOV.US,D,20060329,000000,25.5747,25.7378,25.4876,25.6538,1775250.4681357,0
+DOV.US,D,20060330,000000,25.6004,25.8693,25.4619,25.6538,1156817.7367965,0
+DOV.US,D,20060331,000000,25.7259,25.8179,25.5964,25.6705,1123341.3758899,0
+DOV.US,D,20060403,000000,25.8496,26.0818,25.5213,25.546,1651908.4154483,0
+DOV.US,D,20060404,000000,25.5213,25.9,25.4065,25.7378,1393676.7962517,0
+DOV.US,D,20060405,000000,25.7793,26.067,25.6705,25.9701,1105374.3061229,0
+DOV.US,D,20060406,000000,25.8782,25.9107,25.5163,25.6311,1284713.2542492,0
+DOV.US,D,20060407,000000,25.6488,25.7743,25.2455,25.3038,1463674.9384135,0
+DOV.US,D,20060410,000000,25.3561,25.3561,25.1258,25.2503,1324820.5602917,0
+DOV.US,D,20060411,000000,25.2256,25.3561,24.9349,25.0299,985996.05361658,0
+DOV.US,D,20060412,000000,25.0032,25.1357,24.7559,24.9666,1289628.8115037,0
+DOV.US,D,20060413,000000,24.8262,24.9824,24.7372,24.8717,1412972.8870541,0
+DOV.US,D,20060417,000000,24.8262,25.0794,24.585,24.7976,1110854.2421732,0
+DOV.US,D,20060418,000000,24.8954,25.887,24.8203,25.8593,2761621.7628514,0
+DOV.US,D,20060419,000000,25.8535,25.8782,25.6151,25.7793,2177629.2866706,0
+DOV.US,D,20060420,000000,25.8079,26.2302,25.7705,26.1125,1559591.0136296,0
+DOV.US,D,20060421,000000,26.1125,26.2964,26.0028,26.2707,2619744.215875,0
+DOV.US,D,20060424,000000,26.2361,26.2915,26.067,26.2025,2010782.5294186,0
+DOV.US,D,20060425,000000,26.2964,26.3013,25.8653,25.9059,2129011.7957025,0
+DOV.US,D,20060426,000000,25.9968,26.2648,25.9,26.0868,1092884.1381117,0
+DOV.US,D,20060427,000000,25.9,26.0868,25.6369,25.6952,1408809.8348609,0
+DOV.US,D,20060428,000000,26.4299,26.5613,26.0383,26.2964,3714702.8000625,0
+DOV.US,D,20060501,000000,26.4744,26.6296,26.2964,26.3784,1825193.9458447,0
+DOV.US,D,20060502,000000,26.3726,26.681,26.2707,26.5613,2012479.7115323,0
+DOV.US,D,20060503,000000,26.5109,26.8273,26.4507,26.5969,1984857.5163435,0
+DOV.US,D,20060504,000000,26.7315,26.7996,26.5041,26.5406,1667800.0277079,0
+DOV.US,D,20060505,000000,26.6404,26.8085,26.588,26.7433,2255759.3383643,0
+DOV.US,D,20060508,000000,26.7996,27.0121,26.7225,26.9093,1319902.9801742,0
+DOV.US,D,20060509,000000,26.8382,27.0854,26.7729,26.9637,997530.41882838,0
+DOV.US,D,20060510,000000,27.1704,27.4453,27.0181,27.2653,1861896.7733443,0
+DOV.US,D,20060511,000000,27.3029,27.3978,27.0181,27.1121,1532158.967569,0
+DOV.US,D,20060512,000000,26.853,26.953,26.5041,26.5406,2276010.2205347,0
+DOV.US,D,20060515,000000,26.3873,26.5148,26.1659,26.3489,1285083.4381907,0
+DOV.US,D,20060516,000000,26.3983,26.6582,26.3823,26.4634,1111042.3684385,0
+DOV.US,D,20060517,000000,26.2302,26.414,25.5311,25.7259,1731547.5229905,0
+DOV.US,D,20060518,000000,25.7219,26.1541,25.5311,25.5529,2142261.5487957,0
+DOV.US,D,20060519,000000,25.6795,25.8356,25.3897,25.7259,2276010.2205347,0
+DOV.US,D,20060522,000000,25.5311,25.7318,25.0299,25.2503,2284706.5088625,0
+DOV.US,D,20060523,000000,25.3463,25.6428,25.2503,25.2622,1552773.9650916,0
+DOV.US,D,20060524,000000,25.2929,25.6261,25.1357,25.5529,3248763.6010788,0
+DOV.US,D,20060525,000000,25.6577,25.7219,25.109,25.6834,2787921.005594,0
+DOV.US,D,20060526,000000,25.6428,25.887,25.4204,25.8535,1507756.1589524,0
+DOV.US,D,20060530,000000,25.8426,25.8693,25.546,25.6646,2822728.4103992,0
+DOV.US,D,20060531,000000,25.6765,25.9107,25.4876,25.8179,3038767.1517306,0
+DOV.US,D,20060601,000000,25.7952,25.9661,25.6221,25.9335,1679714.6911763,0
+DOV.US,D,20060602,000000,25.9335,26.0324,25.6112,25.9869,1262382.8688453,0
+DOV.US,D,20060605,000000,25.9544,26.0789,25.2929,25.3305,1406542.2053621,0
+DOV.US,D,20060606,000000,25.374,25.4669,24.6947,24.8657,2915999.5921543,0
+DOV.US,D,20060607,000000,24.9132,25.0407,24.6285,24.6502,1997908.0174244,0
+DOV.US,D,20060608,000000,24.5,24.5791,23.6071,24.2034,4312316.2247095,0
+DOV.US,D,20060609,000000,24.2034,24.5227,24.1628,24.2369,1411648.9231764,0
+DOV.US,D,20060612,000000,24.3131,24.3695,23.7921,23.7921,1119748.7710818,0
+DOV.US,D,20060613,000000,23.7534,24.2092,23.3739,23.9096,2345430.8352906,0
+DOV.US,D,20060614,000000,23.8662,24.1519,23.5656,23.8445,2690111.5305466,0
+DOV.US,D,20060615,000000,23.9887,24.3457,23.9256,24.3427,2373997.7075321,0
+DOV.US,D,20060616,000000,24.2092,24.3872,24.0293,24.2547,1706770.4847063,0
+DOV.US,D,20060619,000000,24.3131,24.4059,24.0669,24.2092,1634881.9770079,0
+DOV.US,D,20060620,000000,24.1805,24.4011,23.9937,24.2132,1537078.5705496,0
+DOV.US,D,20060621,000000,24.1767,24.9606,24.1767,24.8805,2064887.0364577,0
+DOV.US,D,20060622,000000,24.7559,25.0032,24.5336,24.9498,2127882.0266792,0
+DOV.US,D,20060623,000000,24.9498,25.0911,24.6384,24.8113,1263709.8670177,0
+DOV.US,D,20060626,000000,24.7826,24.9873,24.6452,24.9349,1249329.3334698,0
+DOV.US,D,20060627,000000,24.8548,25.1357,24.8548,24.9231,1780361.2316762,0
+DOV.US,D,20060628,000000,25.0299,25.109,24.7234,25.0614,858489.93730439,0
+DOV.US,D,20060629,000000,25.2345,26.0067,25.2345,25.9701,1894431.491493,0
+DOV.US,D,20060630,000000,25.9811,26.1431,25.8733,26.1284,1778463.7861187,0
+DOV.US,D,20060703,000000,26.1926,26.3122,26.0383,26.2025,381947.9015515,0
+DOV.US,D,20060705,000000,26.1174,26.24,25.8593,26.1827,2125040.9155007,0
+DOV.US,D,20060706,000000,26.2915,26.5505,25.9928,26.1125,1774874.2156052,0
+DOV.US,D,20060707,000000,26.062,26.1481,25.6488,25.7743,1533290.7594554,0
+DOV.US,D,20060710,000000,25.7842,25.8179,25.4471,25.5845,1891597.4603352,0
+DOV.US,D,20060711,000000,25.4985,25.6646,25.1861,25.6311,1853949.955783,0
+DOV.US,D,20060712,000000,25.6221,25.6903,25.1357,25.1861,911277.56048648,0
+DOV.US,D,20060713,000000,25.109,25.3503,24.8113,24.9824,2434727.0911178,0
+DOV.US,D,20060714,000000,24.8311,24.8747,24.1094,24.2547,2272026.1917229,0
+DOV.US,D,20060717,000000,24.2804,24.4386,24.0778,24.1351,1879302.49861,0
+DOV.US,D,20060718,000000,24.2261,24.3625,23.8513,24.2132,1901244.4943048,0
+DOV.US,D,20060719,000000,24.2092,25.3156,24.2092,25.1515,2254256.351105,0
+DOV.US,D,20060720,000000,25.1515,25.4521,24.3575,24.3754,2147362.1980208,0
+DOV.US,D,20060721,000000,24.5374,24.5681,23.9403,24.0985,2339187.2684322,0
+DOV.US,D,20060724,000000,24.1301,24.7283,24.1301,24.6127,1959889.3174994,0
+DOV.US,D,20060725,000000,24.4011,24.7075,24.2844,24.4783,1524209.1157132,0
+DOV.US,D,20060726,000000,24.7115,24.844,24.2943,24.495,3050312.6426893,0
+DOV.US,D,20060727,000000,24.6828,24.9666,24.4573,24.5484,1800793.160091,0
+DOV.US,D,20060728,000000,24.7372,25.0734,24.6601,25.014,1928295.2306771,0
+DOV.US,D,20060731,000000,24.9399,25.0566,24.7689,24.9172,2132231.1822747,0
+DOV.US,D,20060801,000000,24.7689,24.9498,24.6127,24.669,1869084.0058237,0
+DOV.US,D,20060802,000000,24.6947,25.1712,24.6947,25.025,1910513.2528808,0
+DOV.US,D,20060803,000000,24.8717,25.3106,24.8717,25.1357,2312701.9222874,0
+DOV.US,D,20060804,000000,25.4007,25.6221,24.844,25.1148,1454405.168406,0
+DOV.US,D,20060807,000000,25.0794,25.1802,24.8855,25.0614,934164.23323396,0
+DOV.US,D,20060808,000000,25.1921,25.2078,24.495,24.5641,1500757.0527382,0
+DOV.US,D,20060809,000000,24.6947,24.8163,24.1301,24.1628,1101020.0933698,0
+DOV.US,D,20060810,000000,24.0837,24.3802,23.977,24.3516,1184262.931467,0
+DOV.US,D,20060811,000000,24.2656,24.3962,24.1588,24.2201,1369085.8613698,0
+DOV.US,D,20060814,000000,24.4011,24.8608,24.1588,24.2201,2387433.5640274,0
+DOV.US,D,20060815,000000,24.5534,24.9062,24.4476,24.8855,1648312.7763455,0
+DOV.US,D,20060816,000000,25.0714,25.6112,25.01,25.5845,2282244.6845092,0
+DOV.US,D,20060817,000000,25.5845,25.6903,25.4204,25.6369,1293039.3586358,0
+DOV.US,D,20060818,000000,25.6538,25.7062,25.3463,25.4876,780739.17243586,0
+DOV.US,D,20060821,000000,25.4274,25.5311,25.2256,25.2731,748576.66109162,0
+DOV.US,D,20060822,000000,25.1802,25.4274,25.1762,25.2829,905785.48725778,0
+DOV.US,D,20060823,000000,25.362,25.4876,25.019,25.1712,979941.62445509,0
+DOV.US,D,20060824,000000,25.2622,25.2622,24.8262,25.0852,842030.91195439,0
+DOV.US,D,20060825,000000,25.0032,25.1762,24.7738,24.9566,671019.07964606,0
+DOV.US,D,20060828,000000,24.9566,25.3206,24.9172,25.2078,823494.40623389,0
+DOV.US,D,20060829,000000,25.1604,25.3413,24.9172,25.2879,1464615.56974,0
+DOV.US,D,20060830,000000,25.4521,25.5529,25.2829,25.374,1198254.0638745,0
+DOV.US,D,20060831,000000,25.4274,25.7378,25.362,25.7022,1499804.2842334,0
+DOV.US,D,20060901,000000,25.894,25.9335,25.7022,25.7705,1476350.1983955,0
+DOV.US,D,20060905,000000,25.8693,25.8733,25.4985,25.6903,1124856.5003275,0
+DOV.US,D,20060906,000000,25.4876,25.5787,25.3305,25.3463,1231547.3556735,0
+DOV.US,D,20060907,000000,25.3413,25.3413,24.8905,24.9449,1878160.5924082,0
+DOV.US,D,20060908,000000,25.4095,25.4095,25.0467,25.0664,1494699.5892822,0
+DOV.US,D,20060911,000000,25.0566,25.1762,24.8954,24.9824,2612743.0867979,0
+DOV.US,D,20060912,000000,25.0299,25.1861,24.9498,25.0734,3272790.1571649,0
+DOV.US,D,20060913,000000,25.0734,25.2731,25.0407,25.2256,1388377.9064461,0
+DOV.US,D,20060914,000000,25.109,25.2979,25.0407,25.1515,1238361.369917,0
+DOV.US,D,20060915,000000,25.3206,25.6112,25.2148,25.2148,1501510.569231,0
+DOV.US,D,20060918,000000,25.2078,25.6044,25.2078,25.4619,1285083.4381907,0
+DOV.US,D,20060919,000000,25.4274,25.4669,24.9765,25.0981,1740441.0404675,0
+DOV.US,D,20060920,000000,25.1415,25.3897,25.0911,25.2455,1079266.2239402,0
+DOV.US,D,20060921,000000,25.109,25.2415,24.7826,24.8747,1733630.0605187,0
+DOV.US,D,20060922,000000,24.8747,24.9004,24.4386,24.6127,1825387.1292676,0
+DOV.US,D,20060925,000000,24.7006,24.9765,24.489,24.9004,1584938.4992989,0
+DOV.US,D,20060926,000000,24.9132,25.1712,24.8747,25.1148,1917895.6916463,0
+DOV.US,D,20060927,000000,25.1148,25.5311,25.109,25.374,1953081.3718451,0
+DOV.US,D,20060928,000000,25.3265,25.5045,25.1258,25.3038,1482405.6389885,0
+DOV.US,D,20060929,000000,25.2415,25.3353,25.019,25.0734,1289818.960632,0
+DOV.US,D,20061002,000000,25.2078,25.2078,24.8203,25.019,1943237.1087264,0
+DOV.US,D,20061003,000000,24.9498,25.2148,24.7619,24.9132,1687095.1070787,0
+DOV.US,D,20061004,000000,24.8717,24.9726,24.7559,24.844,4605546.4092711,0
+DOV.US,D,20061005,000000,24.844,25.4619,24.7926,25.4471,2397076.552271,0
+DOV.US,D,20061006,000000,25.3038,25.6311,25.1148,25.5163,2312701.9222874,0
+DOV.US,D,20061009,000000,25.5213,25.9,25.4065,25.8733,1689925.0925103,0
+DOV.US,D,20061010,000000,25.8239,25.8733,25.5747,25.6221,2044260.9131883,0
+DOV.US,D,20061011,000000,25.5163,25.7476,25.3789,25.6428,1738924.9045982,0
+DOV.US,D,20061012,000000,25.717,26.2648,25.7062,26.2648,1744223.794404,0
+DOV.US,D,20061013,000000,26.2648,26.4299,26.1322,26.3823,1347707.2330392,0
+DOV.US,D,20061016,000000,26.2756,26.858,26.244,26.8481,1747060.8598564,0
+DOV.US,D,20061017,000000,26.7492,26.8956,26.593,26.8441,2501319.7433051,0
+DOV.US,D,20061018,000000,26.9034,27.1951,26.681,26.8481,2756328.9416348,0
+DOV.US,D,20061019,000000,26.7947,26.8629,26.5406,26.7829,2165145.1872485,0
+DOV.US,D,20061020,000000,27.0645,27.2208,26.7225,26.8273,2720196.5615204,0
+DOV.US,D,20061023,000000,26.7996,27.0548,26.7106,26.9687,1834463.7158522,0
+DOV.US,D,20061024,000000,26.9587,27.0291,26.7729,26.9034,3436614.7569938,0
+DOV.US,D,20061025,000000,25.5747,25.6903,25.0407,25.2078,10639959.340719,0
+DOV.US,D,20061026,000000,25.3038,25.5311,25.2929,25.4788,4408231.288494,0
+DOV.US,D,20061027,000000,25.3463,25.4876,25.2929,25.3561,2556178.7782684,0
+DOV.US,D,20061030,000000,25.3206,25.4788,25.1712,25.2622,2025343.0977796,0
+DOV.US,D,20061031,000000,25.2415,25.368,24.9566,25.109,3136198.3513843,0
+DOV.US,D,20061101,000000,25.1861,25.362,25.0507,25.109,2799085.1868644,0
+DOV.US,D,20061102,000000,25.0852,25.1672,25.0507,25.1148,3032714.7454321,0
+DOV.US,D,20061103,000000,25.2197,25.3038,24.8954,24.9993,1522889.1975616,0
+DOV.US,D,20061106,000000,25.0032,25.1712,24.9004,25.0664,2178954.2619799,0
+DOV.US,D,20061107,000000,25.0664,25.4788,24.9349,25.4372,1881756.231511,0
+DOV.US,D,20061108,000000,25.3897,25.887,25.2415,25.8239,2129767.3350582,0
+DOV.US,D,20061109,000000,25.9,26.0917,25.8356,25.9968,3323863.4038972,0
+DOV.US,D,20061110,000000,26.1659,26.3537,26.0126,26.3419,1950614.4903342,0
+DOV.US,D,20061113,000000,26.2133,26.5298,26.2133,26.3873,2484102.1443047,0
+DOV.US,D,20061114,000000,26.4033,26.5613,26.2302,26.5565,2413915.8758777,0
+DOV.US,D,20061115,000000,26.4852,26.767,26.423,26.6523,1811568.9516525,0
+DOV.US,D,20061116,000000,26.6899,26.6968,26.5001,26.5505,1674038.5374085,0
+DOV.US,D,20061117,000000,26.4634,26.588,26.3686,26.4575,1561102.0923411,0
+DOV.US,D,20061120,000000,26.4575,26.5565,26.3537,26.418,1237605.8305611,0
+DOV.US,D,20061121,000000,26.3537,26.6968,26.3241,26.6968,850168.89007557,0
+DOV.US,D,20061122,000000,26.8085,27.1239,26.6968,26.9587,1611041.524324,0
+DOV.US,D,20061124,000000,26.8787,27.0181,26.8214,26.9034,526863.7888555,0
+DOV.US,D,20061127,000000,26.7947,26.8085,26.1382,26.24,1947778.4363133,0
+DOV.US,D,20061128,000000,25.9544,26.062,25.7793,25.8426,1548613.9471929,0
+DOV.US,D,20061129,000000,25.9,26.423,25.8812,26.3359,1391974.5569803,0
+DOV.US,D,20061130,000000,26.3359,26.7225,26.3241,26.588,1692390.9625898,0
+DOV.US,D,20061201,000000,26.1244,26.6404,25.8386,25.9761,2959506.319582,0
+DOV.US,D,20061204,000000,26.1066,26.5109,26.0067,26.4575,1192771.0935296,0
+DOV.US,D,20061205,000000,26.6118,26.6118,26.329,26.3923,1757083.1349251,0
+DOV.US,D,20061206,000000,26.4299,26.4634,26.2964,26.3784,1528750.4433001,0
+DOV.US,D,20061207,000000,26.4575,26.588,26.2707,26.2964,752736.67899026,0
+DOV.US,D,20061208,000000,26.2964,26.4299,26.1431,26.244,794365.17805961,0
+DOV.US,D,20061211,000000,26.1382,26.329,25.9928,26.1965,1530259.4991485,0
+DOV.US,D,20061212,000000,26.2648,26.2816,25.9107,25.9928,1649254.4191036,0
+DOV.US,D,20061213,000000,26.1125,26.1827,25.9335,25.9592,821030.55901748,0
+DOV.US,D,20061214,000000,25.6795,26.2875,25.6795,26.0492,773732.98620103,0
+DOV.US,D,20061215,000000,26.2361,26.24,26.0126,26.1827,2238547.8079532,0
+DOV.US,D,20061218,000000,26.1659,26.329,25.9811,26.0443,1679714.6911763,0
+DOV.US,D,20061219,000000,26.0443,26.1125,25.9335,26.0818,1657011.0875365,0
+DOV.US,D,20061220,000000,26.0324,26.2707,25.9,25.9928,1423188.3455458,0
+DOV.US,D,20061221,000000,25.5262,26.4457,25.5262,25.8356,1124479.2363654,0
+DOV.US,D,20061222,000000,25.8179,25.8782,25.7111,25.7476,950805.31626006,0
+DOV.US,D,20061226,000000,25.6369,25.8812,25.6369,25.8239,733443.62248247,0
+DOV.US,D,20061227,000000,25.9,26.1322,25.8179,26.1322,806279.84152812,0
+DOV.US,D,20061228,000000,26.062,26.1284,25.894,25.9811,511159.29142973,0
+DOV.US,D,20061229,000000,25.9544,26.0225,25.8356,25.9107,736089.52737496,0
+DOV.US,D,20070103,000000,25.9811,26.2302,25.6577,25.7952,1807221.8189201,0
+DOV.US,D,20070104,000000,25.8496,26.0126,25.5697,25.9059,1627695.75596,0
+DOV.US,D,20070105,000000,25.894,25.894,25.4826,25.5845,1103295.8143209,0
+DOV.US,D,20070108,000000,25.456,25.6903,25.3038,25.6112,1602528.3051037,0
+DOV.US,D,20070109,000000,25.6795,25.8356,25.5747,25.7378,1245364.5218571,0
+DOV.US,D,20070110,000000,25.5578,25.7062,25.4985,25.6577,1692012.6871962,0
+DOV.US,D,20070111,000000,25.7428,25.9107,25.6903,25.8653,1370219.6761192,0
+DOV.US,D,20070112,000000,25.8693,26.0957,25.7952,25.9592,1281115.5922834,0
+DOV.US,D,20070116,000000,25.6903,25.8386,25.5262,25.7793,2361512.5966784,0
+DOV.US,D,20070117,000000,25.6488,25.7952,25.5045,25.6261,2457995.0735535,0
+DOV.US,D,20070118,000000,25.7595,25.8653,25.5093,25.6004,1548613.9471929,0
+DOV.US,D,20070119,000000,25.6538,25.8733,25.6004,25.8386,1820465.503424,0
+DOV.US,D,20070122,000000,25.8179,25.8239,25.374,25.5262,1476727.4623575,0
+DOV.US,D,20070123,000000,25.5163,25.7526,25.5163,25.6705,2554666.6881254,0
+DOV.US,D,20070124,000000,25.717,25.801,25.535,25.7219,2499427.3549053,0
+DOV.US,D,20070125,000000,25.7111,25.7655,25.2148,25.2622,2593068.7206018,0
+DOV.US,D,20070126,000000,25.2296,25.362,25.014,25.0911,2141119.6425939,0
+DOV.US,D,20070129,000000,24.9062,25.374,24.9062,25.2078,2088341.1222957,0
+DOV.US,D,20070130,000000,25.3206,25.4372,25.2256,25.368,2254628.5579095,0
+DOV.US,D,20070131,000000,25.2672,26.4299,25.2197,26.2202,3914480.7566245,0
+DOV.US,D,20070201,000000,26.3182,26.8273,26.2816,26.7581,3278459.230912,0
+DOV.US,D,20070202,000000,26.7996,26.9143,26.4575,26.5742,3174033.9822018,0
+DOV.US,D,20070205,000000,26.5742,26.8787,26.4694,26.763,2024205.237304,0
+DOV.US,D,20070206,000000,26.8155,26.8273,26.5001,26.6523,2129382.9910754,0
+DOV.US,D,20070207,000000,26.6069,26.8481,26.5109,26.8046,1790008.2656459,0
+DOV.US,D,20070208,000000,26.8046,26.8046,26.5969,26.7433,1111989.0683542,0
+DOV.US,D,20070209,000000,26.8273,26.9005,26.4299,26.5565,1688416.0366619,0
+DOV.US,D,20070212,000000,26.6118,26.7067,26.5001,26.6464,1371340.3422587,0
+DOV.US,D,20070213,000000,26.7492,26.8085,26.5742,26.6464,1397727.5795447,0
+DOV.US,D,20070214,000000,26.6464,26.7829,26.5742,26.7373,2307011.6084781,0
+DOV.US,D,20070215,000000,26.6691,26.853,26.4881,26.6632,2036312.0727639,0
+DOV.US,D,20070216,000000,26.5455,26.588,26.3784,26.4507,1706770.4847063,0
+DOV.US,D,20070220,000000,26.4299,26.767,26.3537,26.7532,1525539.1481801,0
+DOV.US,D,20070221,000000,26.4397,26.8846,26.4397,26.7433,2475021.511994,0
+DOV.US,D,20070222,000000,26.8382,26.8689,26.3726,26.4033,2295488.3690131,0
+DOV.US,D,20070223,000000,26.4033,26.423,26.0789,26.1017,2681798.57477,0
+DOV.US,D,20070226,000000,26.2025,26.2489,25.8535,25.9107,2045567.6827301,0
+DOV.US,D,20070227,000000,25.7526,25.8179,24.9132,25.1415,3122576.3914867,0
+DOV.US,D,20070228,000000,25.0981,25.456,25.025,25.2622,5036307.0080767,0
+DOV.US,D,20070301,000000,25.0032,25.4985,24.8113,25.4154,2790497.1217107,0
+DOV.US,D,20070302,000000,25.3206,25.3897,24.9399,24.9399,2420160.4541676,0
+DOV.US,D,20070305,000000,24.8311,25.0299,24.669,24.6828,2957812.1717629,0
+DOV.US,D,20070306,000000,24.8015,24.9666,24.6008,24.9498,2444373.1136559,0
+DOV.US,D,20070307,000000,24.844,25.0664,24.8311,24.9062,2395753.5998247,0
+DOV.US,D,20070308,000000,25.1712,25.4007,25.0614,25.2256,2839948.0322627,0
+DOV.US,D,20070309,000000,25.3206,25.4471,25.0794,25.2039,1633745.1279638,0
+DOV.US,D,20070312,000000,25.1357,25.5262,25.1148,25.4728,1561288.1957434,0
+DOV.US,D,20070313,000000,25.3206,25.4095,24.7788,24.8203,2278081.6323159,0
+DOV.US,D,20070314,000000,24.7075,25.0299,24.3516,25.0032,4157004.8441007,0
+DOV.US,D,20070315,000000,25.0032,25.2731,24.9498,25.2345,2089662.0518789,0
+DOV.US,D,20070316,000000,25.3305,25.4926,25.0467,25.109,2390645.8705788,0
+DOV.US,D,20070319,000000,25.1861,25.456,25.1861,25.3206,2417890.8018056,0
+DOV.US,D,20070320,000000,25.2829,25.4471,25.2256,25.3463,2174230.8767169,0
+DOV.US,D,20070321,000000,25.3463,25.8653,25.2415,25.7705,1598936.7117271,0
+DOV.US,D,20070322,000000,26.2133,26.2133,25.6795,25.7428,2660225.751585,0
+DOV.US,D,20070323,000000,25.7705,25.8782,25.6488,25.801,1460646.7124012,0
+DOV.US,D,20070326,000000,25.8733,25.8812,25.4471,25.7842,1558796.028444,0
+DOV.US,D,20070327,000000,25.6903,25.7952,25.4728,25.7259,3004534.2400366,0
+DOV.US,D,20070328,000000,25.5311,25.7378,25.4322,25.5578,3157767.1288432,0
+DOV.US,D,20070329,000000,25.717,25.8653,25.5787,25.7743,3910676.7626258,0
+DOV.US,D,20070330,000000,25.7526,26.1541,25.5529,25.801,3337295.2146664,0
+DOV.US,D,20070402,000000,25.8653,25.9384,25.6428,25.6903,3595904.0978251,0
+DOV.US,D,20070403,000000,25.8496,26.0324,25.7595,25.9434,2096663.1809561,0
+DOV.US,D,20070404,000000,25.9701,26.1659,25.8782,26.0225,1623136.2226055,0
+DOV.US,D,20070405,000000,26.062,26.1125,25.8733,25.9811,1427164.2829053,0
+DOV.US,D,20070409,000000,25.9869,26.0028,25.7062,25.7655,1417975.4274205,0
+DOV.US,D,20070410,000000,25.7655,25.8239,25.5637,25.5787,1915618.9592636,0
+DOV.US,D,20070411,000000,25.535,25.5697,25.1357,25.2197,2640742.5459488,0
+DOV.US,D,20070412,000000,25.2148,25.4521,25.0614,25.4421,1587393.2436315,0
+DOV.US,D,20070413,000000,25.4421,25.5529,25.2979,25.4728,1270983.0711775,0
+DOV.US,D,20070416,000000,25.5213,25.8426,25.5213,25.8426,1193174.6547116,0
+DOV.US,D,20070417,000000,25.8356,26.0492,25.6952,26.0126,1858489.2605068,0
+DOV.US,D,20070418,000000,25.9297,25.9701,25.7476,25.887,1802697.6856692,0
+DOV.US,D,20070419,000000,26.2707,26.2707,25.6369,25.9434,1681712.2684557,0
+DOV.US,D,20070420,000000,26.2707,26.4033,26.244,26.4033,2549234.2893572,0
+DOV.US,D,20070423,000000,26.4033,26.6632,26.4033,26.6177,1548233.6489362,0
+DOV.US,D,20070424,000000,26.5792,26.681,26.3419,26.5001,1719635.8938166,0
+DOV.US,D,20070425,000000,25.8496,25.9434,25.2455,25.7378,7330612.0021953,0
+DOV.US,D,20070426,000000,26.3873,26.3873,25.546,25.9059,4062609.9619115,0
+DOV.US,D,20070427,000000,25.7952,26.0225,25.7378,25.801,2731923.0987235,0
+DOV.US,D,20070430,000000,25.9,25.9,25.4154,25.4372,3118982.775247,0
+DOV.US,D,20070501,000000,25.5787,25.6151,25.2503,25.3789,3336352.5604769,0
+DOV.US,D,20070502,000000,25.3156,25.7219,25.2929,25.6705,3189552.3762254,0
+DOV.US,D,20070503,000000,25.6705,26.1174,25.4926,25.6004,3433780.7258361,0
+DOV.US,D,20070504,000000,25.717,25.8079,25.5045,25.5529,1610472.0883705,0
+DOV.US,D,20070507,000000,25.6369,25.7022,25.4788,25.6646,2174039.7161571,0
+DOV.US,D,20070508,000000,25.6221,25.7842,25.535,25.7842,2281686.3743025,0
+DOV.US,D,20070509,000000,25.7378,25.887,25.5904,25.8496,2924695.8804822,0
+DOV.US,D,20070510,000000,25.7428,25.7655,25.3206,25.3265,2307411.1239339,0
+DOV.US,D,20070511,000000,25.4065,25.4876,25.2197,25.3463,3137905.6478134,0
+DOV.US,D,20070514,000000,25.4372,25.5311,25.2979,25.4322,4215273.4147646,0
+DOV.US,D,20070515,000000,25.546,25.7952,25.3413,25.4204,5131697.1388952,0
+DOV.US,D,20070516,000000,25.5311,25.6311,25.2979,25.5045,3150194.5409495,0
+DOV.US,D,20070517,000000,25.4095,25.4985,25.2929,25.3305,1943052.0167557,0
+DOV.US,D,20070518,000000,25.368,25.6311,25.3561,25.6311,2685769.4549718,0
+DOV.US,D,20070521,000000,25.6369,26.0067,25.5529,25.9811,3839752.1491791,0
+DOV.US,D,20070522,000000,25.9297,26.1431,25.894,26.1284,3542362.9581503,0
+DOV.US,D,20070523,000000,26.2084,26.3576,26.067,26.2964,4170902.9248071,0
+DOV.US,D,20070524,000000,26.7373,26.7373,26.0324,26.0492,4640357.8598025,0
+DOV.US,D,20070525,000000,26.0818,26.1926,25.9968,25.9968,1803058.7667269,0
+DOV.US,D,20070529,000000,25.9761,26.1382,25.7526,25.8426,2219437.8205529,0
+DOV.US,D,20070530,000000,25.7378,26.0957,25.4669,26.0957,2225386.0494034,0
+DOV.US,D,20070531,000000,26.1322,26.4575,25.9434,26.4575,3197298.930343,0
+DOV.US,D,20070601,000000,26.5041,26.6019,26.3784,26.6019,2125040.9155007,0
+DOV.US,D,20070604,000000,26.1599,26.5613,26.1599,26.5109,1999613.2909905,0
+DOV.US,D,20070605,000000,26.1659,26.8738,26.1659,26.6069,3717924.2094978,0
+DOV.US,D,20070606,000000,26.4299,26.5455,26.1284,26.1866,2601160.1728724,0
+DOV.US,D,20070607,000000,26.1866,26.2202,25.8733,25.8733,3128065.4304208,0
+DOV.US,D,20070608,000000,25.8693,26.4694,25.7892,26.4694,3025531.5586788,0
+DOV.US,D,20070611,000000,26.5406,27.1447,26.4299,26.9243,5487965.8052343,0
+DOV.US,D,20070612,000000,26.853,27.0478,26.6464,26.767,3635253.8416487,0
+DOV.US,D,20070613,000000,26.948,27.9248,26.8441,27.9248,5159084.6819683,0
+DOV.US,D,20070614,000000,27.9307,28.2066,27.6648,28.1275,4048989.0134454,0
+DOV.US,D,20070615,000000,28.2787,28.4111,28.1582,28.2066,3710167.5410649,0
+DOV.US,D,20070618,000000,27.6915,28.0257,27.6696,27.8259,2869076.2490054,0
+DOV.US,D,20070619,000000,27.8367,28.0621,27.7112,27.9792,2260678.9413448,0
+DOV.US,D,20070620,000000,27.986,28.085,27.7508,27.7616,3554448.553548,0
+DOV.US,D,20070621,000000,27.6806,27.9307,27.5561,27.7191,3804860.7955566,0
+DOV.US,D,20070622,000000,27.6124,27.6756,27.2268,27.3859,3715839.6491065,0
+DOV.US,D,20070625,000000,27.5017,27.5017,26.8846,27.0034,3471423.1732306,0
+DOV.US,D,20070626,000000,27.2149,27.2703,26.8342,27.0478,2493368.8800177,0
+DOV.US,D,20070627,000000,26.8214,27.1655,26.7581,27.1239,2505863.093755,0
+DOV.US,D,20070628,000000,26.7067,27.2762,26.7008,26.9587,2469725.6564828,0
+DOV.US,D,20070629,000000,27.0074,27.2593,26.9816,27.0378,2848080.9532262,0
+DOV.US,D,20070702,000000,27.1704,27.5975,27.1447,27.5915,2051638.2947961,0
+DOV.US,D,20070703,000000,27.6124,27.7567,27.3701,27.3909,1064255.5685467,0
+DOV.US,D,20070705,000000,27.3177,27.4087,27.1991,27.2703,1989586.9701957,0
+DOV.US,D,20070706,000000,27.204,27.6756,27.118,27.6222,1864044.0424907,0
+DOV.US,D,20070709,000000,27.5808,27.8407,27.5668,27.73,1641876.0260643,0
+DOV.US,D,20070710,000000,27.5343,27.7814,27.2822,27.2822,3036692.7056546,0
+DOV.US,D,20070711,000000,27.2268,27.5768,27.1239,27.5076,1433592.9417344,0
+DOV.US,D,20070712,000000,27.6756,28.1373,27.5076,28.1373,1589100.5400606,0
+DOV.US,D,20070713,000000,27.909,28.2115,27.8891,28.1373,1246681.4057142,0
+DOV.US,D,20070716,000000,28.1373,28.7385,28.0661,28.5447,3134307.9858476,0
+DOV.US,D,20070717,000000,28.5853,28.8571,28.5546,28.7296,3235513.8479857,0
+DOV.US,D,20070718,000000,28.6722,28.6861,28.1679,28.3539,4356792.9149781,0
+DOV.US,D,20070719,000000,28.4281,28.8087,28.4111,28.778,2512949.1830811,0
+DOV.US,D,20070720,000000,28.6298,28.6802,28.2906,28.3054,2991100.4064042,0
+DOV.US,D,20070723,000000,28.3924,28.7137,28.3272,28.5654,1768435.4424609,0
+DOV.US,D,20070724,000000,28.3697,28.4111,27.2208,27.4828,3494502.0179696,0
+DOV.US,D,20070725,000000,27.6756,27.7706,26.1926,26.4694,7788850.1614805,0
+DOV.US,D,20070726,000000,26.3241,26.4299,25.6311,26.2707,7173662.1025017,0
+DOV.US,D,20070727,000000,26.3013,26.7947,25.9661,26.2964,7042163.8659255,0
+DOV.US,D,20070730,000000,26.4397,26.7433,26.3784,26.6237,4020796.3708715,0
+DOV.US,D,20070731,000000,27.0903,27.821,26.9093,26.9587,6810228.4551771,0
+DOV.US,D,20070801,000000,26.8214,26.9816,26.4033,26.8085,4285271.5569263,0
+DOV.US,D,20070802,000000,27.1704,27.3573,26.9587,27.297,3226434.2271064,0
+DOV.US,D,20070803,000000,27.4867,28.0177,27.0181,27.0478,5809848.8337178,0
+DOV.US,D,20070806,000000,27.1121,27.461,26.7729,27.461,4240434.7970317,0
+DOV.US,D,20070807,000000,27.2268,27.3029,26.8906,27.1239,4318562.8258623,0
+DOV.US,D,20070808,000000,27.2208,27.2535,26.5742,27.0291,3468586.1077783,0
+DOV.US,D,20070809,000000,26.0324,26.588,25.9,26.0067,5258970.6259546,0
+DOV.US,D,20070810,000000,26.418,26.7947,25.3838,26.6464,4091169.7541322,0
+DOV.US,D,20070813,000000,27.0121,27.0121,26.3923,26.5455,2579632.8641064,0
+DOV.US,D,20070814,000000,26.6523,26.6859,26.0957,26.2202,2176643.1409251,0
+DOV.US,D,20070815,000000,26.1125,26.4507,25.8129,25.8496,2972180.5681324,0
+DOV.US,D,20070816,000000,25.9297,25.9335,24.7619,25.541,4857714.4964224,0
+DOV.US,D,20070817,000000,26.074,28.1225,25.2078,26.1125,2688417.3827275,0
+DOV.US,D,20070820,000000,26.0324,26.4575,25.8129,26.3122,1715655.910731,0
+DOV.US,D,20070821,000000,26.24,26.3241,25.7743,25.8356,1768809.6721283,0
+DOV.US,D,20070822,000000,25.9701,26.4941,25.9701,26.3873,1800600.9880996,0
+DOV.US,D,20070823,000000,26.588,26.5969,25.9297,25.9811,1743840.4618527,0
+DOV.US,D,20070824,000000,25.9297,26.1066,25.7952,26.0552,2260302.6888142,0
+DOV.US,D,20070827,000000,26.0868,26.1659,25.801,25.8239,1769273.9192024,0
+DOV.US,D,20070828,000000,25.7595,25.8297,25.1198,25.1198,2407101.8616343,0
+DOV.US,D,20070829,000000,25.1762,25.7318,25.1198,25.6903,2338819.1073539,0
+DOV.US,D,20070830,000000,25.4876,25.9434,25.4421,25.6903,2148314.9665256,0
+DOV.US,D,20070831,000000,26.0225,26.1926,25.7705,26.1125,2276010.2205347,0
+DOV.US,D,20070904,000000,26.2084,26.329,25.894,26.1965,1800975.2177672,0
+DOV.US,D,20070905,000000,25.9,25.9494,25.4421,25.5697,1935485.4974511,0
+DOV.US,D,20070906,000000,25.7219,26.1481,25.4322,26.0028,1733630.0605187,0
+DOV.US,D,20070907,000000,25.6221,25.7378,25.1802,25.3305,3252356.205887,0
+DOV.US,D,20070910,000000,25.374,25.4322,24.5227,24.9399,2541040.6825016,0
+DOV.US,D,20070911,000000,24.9943,25.4728,24.9291,25.4471,3102147.4973664,0
+DOV.US,D,20070912,000000,25.3353,25.4204,25.0794,25.2415,1347707.2330392,0
+DOV.US,D,20070913,000000,25.3413,25.7022,25.3413,25.5529,2027616.7958676,0
+DOV.US,D,20070914,000000,25.3503,25.7318,25.2879,25.6488,1314222.7806803,0
+DOV.US,D,20070917,000000,25.3897,25.5964,25.3561,25.4154,917326.93249031,0
+DOV.US,D,20070918,000000,25.4826,26.3359,25.3897,26.3072,2580957.8394157,0
+DOV.US,D,20070919,000000,26.4299,27.3978,26.3923,27.0478,5006411.1147998,0
+DOV.US,D,20070920,000000,26.9587,26.9816,26.4881,26.593,2349215.6120902,0
+DOV.US,D,20070921,000000,26.9301,27.0074,26.5792,26.8342,2917883.8891019,0
+DOV.US,D,20070924,000000,26.7996,27.1753,26.7581,26.8787,2840040.0725323,0
+DOV.US,D,20070925,000000,26.7492,26.9034,26.4694,26.767,2412209.5908801,0
+DOV.US,D,20070926,000000,26.9587,27.1121,26.6741,27.0181,2524774.8405746,0
+DOV.US,D,20070927,000000,27.0181,27.0645,26.8214,26.9687,1475210.3150568,0
+DOV.US,D,20070928,000000,26.8085,27.0121,26.8046,26.9301,1511536.8900258,0
+DOV.US,D,20071001,000000,26.9034,27.2208,26.8629,27.1338,2136579.3264386,0
+DOV.US,D,20071002,000000,27.1002,27.1753,26.7947,26.936,1488456.0224239,0
+DOV.US,D,20071003,000000,26.7779,26.8629,26.5366,26.588,1339386.1858104,0
+DOV.US,D,20071004,000000,26.6741,26.7225,26.4575,26.6296,1122580.7793765,0
+DOV.US,D,20071005,000000,26.7996,27.2653,26.7779,27.1704,1914861.3970448,0
+DOV.US,D,20071008,000000,27.0854,27.2535,26.9093,26.9914,1163072.4294018,0
+DOV.US,D,20071009,000000,27.118,27.1655,26.7225,27.0428,1887244.2590136,0
+DOV.US,D,20071010,000000,26.9034,26.948,26.3013,26.423,1637520.8018796,0
+DOV.US,D,20071011,000000,26.4694,26.7166,26.062,26.2559,2521367.3277371,0
+DOV.US,D,20071012,000000,26.2598,26.5742,26.0225,26.4397,1399546.1334426,0
+DOV.US,D,20071015,000000,26.5505,26.5742,25.8239,25.9384,1689740.0005397,0
+DOV.US,D,20071016,000000,25.8653,25.9544,25.5845,25.7428,1992804.3339048,0
+DOV.US,D,20071017,000000,26.0028,26.0492,25.6952,25.8653,2231736.8280043,0
+DOV.US,D,20071018,000000,25.717,25.9928,25.717,25.7952,1383843.6588799,0
+DOV.US,D,20071019,000000,25.6151,25.8535,25.4669,25.541,3475395.0648639,0
+DOV.US,D,20071022,000000,25.2979,25.7842,25.1604,25.6428,2849028.6645734,0
+DOV.US,D,20071023,000000,25.7259,26.2202,25.7259,26.0868,2542178.5429772,0
+DOV.US,D,20071024,000000,25.1989,25.1989,24.232,24.7283,10770115.407649,0
+DOV.US,D,20071025,000000,24.669,24.7866,24.0353,24.2706,4528178.9769539,0
+DOV.US,D,20071026,000000,24.32,24.3695,23.962,24.3041,4248755.8442605,0
+DOV.US,D,20071029,000000,24.1964,24.3308,23.8405,23.9513,4317808.2979381,0
+DOV.US,D,20071030,000000,24.0184,24.3695,23.8405,24.0007,3534042.922353,0
+DOV.US,D,20071031,000000,24.1203,24.3368,23.8405,24.3131,3284331.6023974,0
+DOV.US,D,20071101,000000,24.2201,24.2804,23.4806,23.5063,4047655.9466838,0
+DOV.US,D,20071102,000000,23.5755,23.8929,23.4964,23.8345,3247816.9011632,0
+DOV.US,D,20071105,000000,23.7752,24.0955,23.5656,23.9295,2991770.9855112,0
+DOV.US,D,20071106,000000,24.0411,24.32,23.973,24.32,2414863.5872248,0
+DOV.US,D,20071107,000000,24.0184,24.0728,23.438,23.438,2941342.0206659,0
+DOV.US,D,20071108,000000,23.4747,24.4268,23.4539,24.3091,4509822.5060464,0
+DOV.US,D,20071109,000000,23.967,24.6561,23.5221,24.2656,5353370.5653015,0
+DOV.US,D,20071112,000000,23.6288,24.5889,23.4539,24.2943,5540410.5531264,0
+DOV.US,D,20071113,000000,24.5484,24.8113,24.3041,24.6828,3887423.951663,0
+DOV.US,D,20071114,000000,24.7372,25.1465,24.6601,25.0032,2777329.2945717,0
+DOV.US,D,20071115,000000,24.8548,25.0566,24.6235,24.6898,2866617.4589467,0
+DOV.US,D,20071116,000000,24.8805,24.8855,24.2478,24.4623,3477670.7858151,0
+DOV.US,D,20071119,000000,24.4386,24.4663,24.1094,24.1588,2205517.4883529,0
+DOV.US,D,20071120,000000,24.2606,24.5721,23.9096,24.2201,2025531.2240449,0
+DOV.US,D,20071121,000000,24.0669,24.1588,23.704,23.7584,2112793.4910576,0
+DOV.US,D,20071123,000000,23.9463,24.1767,23.7258,24.1767,851684.01451325,0
+DOV.US,D,20071126,000000,24.2092,24.4573,23.6774,23.7109,3082959.6297381,0
+DOV.US,D,20071127,000000,23.704,24.1845,23.704,24.1035,2968962.1929918,0
+DOV.US,D,20071128,000000,24.1035,24.8954,24.0451,24.844,2247489.8741438,0
+DOV.US,D,20071129,000000,24.7442,24.8608,24.4783,24.6502,2256518.9234463,0
+DOV.US,D,20071130,000000,25.109,25.109,24.2943,24.4623,3295108.4053904,0
+DOV.US,D,20071203,000000,24.4663,24.5534,24.1203,24.1767,1463674.9384135,0
+DOV.US,D,20071204,000000,24.0007,24.2478,23.9513,24.0184,1571691.7805004,0
+DOV.US,D,20071205,000000,24.1915,24.3962,24.0906,24.2844,1784962.2337236,0
+DOV.US,D,20071206,000000,24.2755,24.8855,24.1628,24.844,1604470.2536486,0
+DOV.US,D,20071207,000000,24.8311,24.9824,24.5889,24.6947,1390000.2426263,0
+DOV.US,D,20071210,000000,24.7234,25.1672,24.6127,25.109,1296810.9868254,0
+DOV.US,D,20071211,000000,25.1415,25.2622,24.1727,24.1915,2062422.1778098,0
+DOV.US,D,20071212,000000,24.7689,24.8311,23.9513,24.2369,1788895.6909587,0
+DOV.US,D,20071213,000000,24.0669,24.4623,23.8662,24.4059,2140554.2523666,0
+DOV.US,D,20071214,000000,24.2844,24.495,24.0985,24.0985,2446830.8922831,0
+DOV.US,D,20071217,000000,23.9343,24.1035,23.5587,23.5587,1881502.362196,0
+DOV.US,D,20071218,000000,23.6823,24.0619,23.5963,24.0234,2361800.8546656,0
+DOV.US,D,20071219,000000,24.1677,24.1964,23.7149,24.0411,1740674.6811518,0
+DOV.US,D,20071220,000000,24.1203,24.3041,23.8552,24.1767,1291143.9359414,0
+DOV.US,D,20071221,000000,24.4059,24.6344,24.3002,24.6175,2384323.4120609,0
+DOV.US,D,20071224,000000,24.7115,25.025,24.5374,24.9726,649530.20527831,0
+DOV.US,D,20071226,000000,24.9873,24.9873,24.4783,24.6175,1032553.2585503,0
+DOV.US,D,20071227,000000,24.4209,24.5721,24.1845,24.1845,1034618.6017423,0
+DOV.US,D,20071228,000000,24.495,24.669,24.2804,24.5791,1574904.0870518,0
+DOV.US,D,20071231,000000,24.4525,24.5791,24.3575,24.3625,1236631.8219941,0
+DOV.US,D,20080102,000000,24.2261,24.3962,23.4747,23.4806,1907502.2212047,0
+DOV.US,D,20080103,000000,23.5537,23.7189,23.3629,23.4113,1944374.969202,0
+DOV.US,D,20080104,000000,23.2364,23.3292,22.476,22.476,2881625.0800456,0
+DOV.US,D,20080107,000000,22.7104,22.7321,21.5922,21.779,5336375.4812386,0
+DOV.US,D,20080108,000000,21.8374,21.8818,20.3266,20.3969,5028498.7566355,0
+DOV.US,D,20080109,000000,20.2457,20.4028,19.8224,20.2564,5647420.0094056,0
+DOV.US,D,20080110,000000,19.9391,20.9416,19.853,20.8665,5538104.4892293,0
+DOV.US,D,20080111,000000,20.5738,20.7944,19.8768,19.9608,3026568.2760011,0
+DOV.US,D,20080114,000000,20.0646,20.219,19.8224,20.0102,4017723.6418716,0
+DOV.US,D,20080115,000000,19.8115,19.8649,19.3211,19.4318,2904079.8715282,0
+DOV.US,D,20080116,000000,19.3765,19.7394,19.3023,19.335,3117190.518569,0
+DOV.US,D,20080117,000000,19.3557,19.6276,18.9009,18.9247,4563355.5542689,0
+DOV.US,D,20080118,000000,20.0102,20.1339,18.6647,18.7932,4504274.8040833,0
+DOV.US,D,20080122,000000,18.0655,19.1442,17.7283,18.9731,4706887.8032347,0
+DOV.US,D,20080123,000000,18.4491,19.3607,18.1198,19.3557,5371913.1396112,0
+DOV.US,D,20080124,000000,19.4892,19.4892,19.0947,19.2698,3898625.5559002,0
+DOV.US,D,20080125,000000,19.3607,20.0755,19.3607,19.9064,4408858.376045,0
+DOV.US,D,20080128,000000,19.9282,20.0399,19.5001,19.7512,4570735.9701712,0
+DOV.US,D,20080129,000000,19.9114,20.3612,19.6089,20.299,3798326.947848,0
+DOV.US,D,20080130,000000,20.8497,22.306,20.7211,21.7038,8331831.1118275,0
+DOV.US,D,20080131,000000,21.4023,22.0717,21.2649,21.2966,5275727.0121756,0
+DOV.US,D,20080201,000000,21.523,22.571,21.2353,22.4919,5014668.441842,0
+DOV.US,D,20080204,000000,22.3871,22.6066,22.2962,22.4078,2258437.6090659,0
+DOV.US,D,20080205,000000,21.9215,22.2575,21.9095,21.9342,3040723.260317,0
+DOV.US,D,20080206,000000,22.0103,22.3109,21.605,21.7207,2943703.7132975,0
+DOV.US,D,20080207,000000,21.6614,22.049,21.5586,21.8858,2362270.1588973,0
+DOV.US,D,20080208,000000,21.6297,21.8858,21.4072,21.6456,2410165.4877502,0
+DOV.US,D,20080211,000000,21.4992,22.0015,21.3915,21.9342,2381946.5479564,0
+DOV.US,D,20080212,000000,22.0203,22.5027,21.9817,22.2278,2566173.7446858,0
+DOV.US,D,20080213,000000,22.3544,23.007,22.3544,22.9665,3021171.2773365,0
+DOV.US,D,20080214,000000,22.9665,22.9704,22.3169,22.3604,1640022.0720628,0
+DOV.US,D,20080215,000000,22.3109,22.3229,22.0143,22.222,1698835.8043234,0
+DOV.US,D,20080219,000000,22.4869,22.6411,22.2715,22.4919,2806655.7518951,0
+DOV.US,D,20080220,000000,22.4395,22.9773,22.3327,22.8893,2469129.9233094,0
+DOV.US,D,20080221,000000,22.9368,23.1365,22.476,22.5275,2546401.269631,0
+DOV.US,D,20080222,000000,22.5819,22.6718,22.0579,22.5483,3254224.3199299,0
+DOV.US,D,20080225,000000,22.658,22.922,22.3713,22.922,2357141.1895892,0
+DOV.US,D,20080226,000000,22.7805,22.9832,22.5967,22.8449,2547289.3065176,0
+DOV.US,D,20080227,000000,22.658,22.9704,22.5542,22.7154,3116830.4489431,0
+DOV.US,D,20080228,000000,22.5967,22.6777,22.1191,22.2962,2799271.2902667,0
+DOV.US,D,20080229,000000,21.9749,22.1983,21.8007,21.9432,3616371.4263437,0
+DOV.US,D,20080303,000000,21.8759,22.2278,21.8413,22.2278,2420167.5341883,0
+DOV.US,D,20080304,000000,21.9659,22.0756,21.5586,21.8681,3241433.7567532,0
+DOV.US,D,20080305,000000,21.8611,22.2575,21.7949,22.1557,2824864.5537987,0
+DOV.US,D,20080306,000000,22.0884,22.136,21.6347,21.6733,3034608.1452634,0
+DOV.US,D,20080307,000000,21.523,21.8324,21.4449,21.6238,3686897.5357661,0
+DOV.US,D,20080310,000000,21.5981,21.6347,20.9822,20.996,3123191.3418593,0
+DOV.US,D,20080311,000000,21.4241,22.0627,21.3242,22.0627,4079693.0405178,0
+DOV.US,D,20080312,000000,22.2278,22.3781,22.0055,22.0539,2147362.1980208,0
+DOV.US,D,20080313,000000,21.7246,22.0677,21.3875,22.0015,2831424.6987271,0
+DOV.US,D,20080314,000000,22.1241,22.1241,21.1611,21.4241,3994728.7459501,0
+DOV.US,D,20080317,000000,20.9069,21.3461,20.8308,21.1571,4837186.4820117,0
+DOV.US,D,20080318,000000,21.4883,22.2448,21.3875,22.2031,5355508.7315641,0
+DOV.US,D,20080319,000000,22.3436,22.5601,21.5397,21.5397,4389035.3294135,0
+DOV.US,D,20080320,000000,21.6733,21.7246,21.3489,21.7009,4341822.7168458,0
+DOV.US,D,20080324,000000,21.8374,22.2278,21.7899,22.1409,3877892.2208882,0
+DOV.US,D,20080325,000000,22.1123,22.7154,21.8571,22.6016,3749987.6005517,0
+DOV.US,D,20080326,000000,22.4395,22.5027,22.0884,22.2715,2127819.3179241,0
+DOV.US,D,20080327,000000,22.3327,22.3871,21.6673,21.8127,3146037.5573454,0
+DOV.US,D,20080328,000000,21.9342,22.1657,21.7503,21.784,1345813.8332079,0
+DOV.US,D,20080331,000000,21.8681,22.1874,21.7435,22.0826,2599034.1437883,0
+DOV.US,D,20080401,000000,22.4989,23.2225,22.4078,23.2225,2836468.7077863,0
+DOV.US,D,20080402,000000,23.3797,23.5162,23.0386,23.0841,2940049.4111658,0
+DOV.US,D,20080403,000000,23.0011,23.184,22.8399,23.0781,1942680.8213828,0
+DOV.US,D,20080404,000000,23.0584,23.6714,22.9704,23.4845,2586901.0111085,0
+DOV.US,D,20080407,000000,23.5389,23.5706,23.1909,23.1998,2654568.8150163,0
+DOV.US,D,20080408,000000,23.0386,23.1197,22.7104,23.007,2764352.6279927,0
+DOV.US,D,20080409,000000,22.922,23.3442,22.8606,22.9773,2455572.69503,0
+DOV.US,D,20080410,000000,22.8765,23.184,22.7321,23.1316,3484251.1593742,0
+DOV.US,D,20080411,000000,22.9061,22.9773,22.3169,22.3821,3972774.6130767,0
+DOV.US,D,20080414,000000,22.4227,23.1316,22.4227,22.9942,2854963.7448139,0
+DOV.US,D,20080415,000000,23.093,23.4657,22.9704,23.2255,3717263.7447062,0
+DOV.US,D,20080416,000000,23.3442,24.0134,23.3075,23.8345,4247085.9707982,0
+DOV.US,D,20080417,000000,23.7189,24.4326,23.5706,24.3308,3166783.0295358,0
+DOV.US,D,20080418,000000,24.232,25.2979,24.147,24.6898,3453764.5900815,0
+DOV.US,D,20080421,000000,24.6235,24.8015,24.4663,24.7283,2469126.8890148,0
+DOV.US,D,20080422,000000,24.5374,24.9666,24.1242,24.3872,2689450.0543235,0
+DOV.US,D,20080423,000000,24.5374,24.8548,24.1915,24.4268,3769217.9483044,0
+DOV.US,D,20080424,000000,24.4119,25.5845,23.9828,25.4007,3619391.5609037,0
+DOV.US,D,20080425,000000,25.4788,25.717,25.1307,25.3463,4094002.7738585,0
+DOV.US,D,20080428,000000,25.4926,25.7259,25.2415,25.6112,4159073.2215874,0
+DOV.US,D,20080429,000000,25.5262,26.5455,25.5262,26.423,6100946.9206062,0
+DOV.US,D,20080430,000000,26.3489,26.5455,26.1322,26.1481,5859929.8661155,0
+DOV.US,D,20080501,000000,26.2133,26.9687,26.1174,26.941,3742752.8307903,0
+DOV.US,D,20080502,000000,27.1496,27.2149,26.6019,26.763,4801460.6973738,0
+DOV.US,D,20080505,000000,26.7433,27.0705,26.2084,26.9203,6056229.5096326,0
+DOV.US,D,20080506,000000,26.6632,27.3751,26.5406,27.0231,4232906.7121254,0
+DOV.US,D,20080507,000000,27.118,27.5017,27.0854,27.4087,2957916.3492108,0
+DOV.US,D,20080508,000000,27.3602,27.6075,27.2208,27.3701,3175319.5116813,0
+DOV.US,D,20080509,000000,27.1407,27.4867,26.9005,27.2822,2624347.2407855,0
+DOV.US,D,20080512,000000,27.3652,28.0207,27.3652,27.995,4431708.6372573,0
+DOV.US,D,20080513,000000,27.9366,28.0998,27.8467,28.0731,5297029.7831411,0
+DOV.US,D,20080514,000000,28.2185,28.8453,28.0731,28.434,5647853.9135336,0
+DOV.US,D,20080515,000000,28.434,28.6386,28.1809,28.6386,3869723.899821,0
+DOV.US,D,20080516,000000,28.6298,28.6861,28.2185,28.5289,3281472.2854513,0
+DOV.US,D,20080519,000000,28.5447,28.7296,28.1749,28.3014,4044888.6700073,0
+DOV.US,D,20080520,000000,27.9742,28.34,27.8664,28.2372,4155433.0794971,0
+DOV.US,D,20080521,000000,28.346,28.6347,27.991,28.0207,3623620.3561466,0
+DOV.US,D,20080522,000000,28.0069,28.2006,27.7449,27.8566,2797835.0574886,0
+DOV.US,D,20080523,000000,27.6696,27.7508,27.4087,27.5975,2235592.4050113,0
+DOV.US,D,20080527,000000,27.6915,27.8664,27.3177,27.7873,2661012.6453184,0
+DOV.US,D,20080528,000000,27.9545,28.3924,27.8407,28.255,3412616.5209907,0
+DOV.US,D,20080529,000000,28.1422,28.6762,28.0207,28.4824,3136701.0328566,0
+DOV.US,D,20080530,000000,28.4824,28.7029,28.3697,28.5853,2839754.8488397,0
+DOV.US,D,20080602,000000,28.5654,28.5803,27.904,28.0621,2097904.207448,0
+DOV.US,D,20080603,000000,28.1582,28.5239,27.995,28.1917,2861258.8946804,0
+DOV.US,D,20080604,000000,28.1373,28.5546,28.0583,28.3737,1749269.8263263,0
+DOV.US,D,20080605,000000,28.5289,28.6604,28.0731,28.5348,2720939.9636977,0
+DOV.US,D,20080606,000000,28.1956,28.34,27.4502,27.4502,2134935.7501962,0
+DOV.US,D,20080609,000000,27.6589,27.7646,27.3296,27.5511,2789390.6156126,0
+DOV.US,D,20080610,000000,27.4561,27.8042,27.2762,27.5017,2150508.7615225,0
+DOV.US,D,20080611,000000,27.3978,27.467,26.3359,26.3419,4186808.697108,0
+DOV.US,D,20080612,000000,26.593,27.2822,26.593,26.9093,3649993.4333912,0
+DOV.US,D,20080613,000000,27.0645,27.4453,27.0428,27.3127,2658455.7464008,0
+DOV.US,D,20080616,000000,27.0815,27.3573,26.953,27.297,2234851.025697,0
+DOV.US,D,20080617,000000,27.4867,27.6934,27.4087,27.4779,3005684.2376905,0
+DOV.US,D,20080618,000000,27.118,27.5401,27.0952,27.2089,2730594.0776881,0
+DOV.US,D,20080619,000000,27.1852,27.7162,27.0428,27.6282,2177493.7548451,0
+DOV.US,D,20080620,000000,27.5718,27.6342,26.8906,26.9914,3341935.6625436,0
+DOV.US,D,20080623,000000,27.1595,27.6696,27.118,27.5808,3079520.7625232,0
+DOV.US,D,20080624,000000,27.4828,27.4867,27.0074,27.0548,2386744.7791528,0
+DOV.US,D,20080625,000000,27.2455,27.2455,26.6464,26.8214,4975060.7829772,0
+DOV.US,D,20080626,000000,26.4299,26.5366,25.7378,25.7476,4751269.4189391,0
+DOV.US,D,20080627,000000,25.6261,25.7318,25.1198,25.3353,6324065.6826744,0
+DOV.US,D,20080630,000000,25.3265,25.8653,25.2503,25.5697,4354387.7307906,0
+DOV.US,D,20080701,000000,25.5045,25.6004,25.01,25.5529,4314581.8313452,0
+DOV.US,D,20080702,000000,25.5529,25.6428,24.8747,24.9172,4240683.609189,0
+DOV.US,D,20080703,000000,25.0032,25.1198,24.7006,24.8113,1879456.2362032,0
+DOV.US,D,20080707,000000,24.8203,25.4372,24.5534,24.8717,3761663.5661783,0
+DOV.US,D,20080708,000000,25.0032,25.368,24.838,25.3305,4636134.1217171,0
+DOV.US,D,20080709,000000,25.1672,25.374,24.585,24.6067,4048622.8752301,0
+DOV.US,D,20080710,000000,24.4525,24.9399,24.3249,24.6828,4013875.1448854,0
+DOV.US,D,20080711,000000,24.2844,24.8311,24.1035,24.4476,2947328.6839147,0
+DOV.US,D,20080714,000000,24.6898,24.6898,23.9887,24.3754,3567132.9164138,0
+DOV.US,D,20080715,000000,24.2092,24.5059,23.5804,24.2547,3564419.2456085,0
+DOV.US,D,20080716,000000,24.3002,25.1861,23.8237,25.1861,4777528.2044203,0
+DOV.US,D,20080717,000000,25.2345,26.1778,25.1802,25.9434,6100983.3321415,0
+DOV.US,D,20080718,000000,25.9177,26.3359,25.4728,25.9297,3727490.3289448,0
+DOV.US,D,20080721,000000,25.9811,26.2302,25.8653,26.1599,2737009.5879072,0
+DOV.US,D,20080722,000000,26.1284,26.7492,26.0383,26.7433,3697959.5624515,0
+DOV.US,D,20080723,000000,26.2598,27.4828,25.894,26.1284,5073180.7675055,0
+DOV.US,D,20080724,000000,26.24,26.423,25.6044,25.6705,3013102.0765596,0
+DOV.US,D,20080725,000000,25.9,26.244,25.7793,26.1718,2669072.7432114,0
+DOV.US,D,20080728,000000,26.0324,26.24,25.7476,25.7743,2663277.2405225,0
+DOV.US,D,20080729,000000,25.7111,26.4941,25.7111,26.414,2550691.7621975,0
+DOV.US,D,20080730,000000,26.588,27.1496,26.3686,26.7996,3674586.3911363,0
+DOV.US,D,20080731,000000,26.5969,26.7106,26.1541,26.2361,3052686.4724991,0
+DOV.US,D,20080801,000000,26.4071,26.4071,25.6004,25.6705,2848256.9423131,0
+DOV.US,D,20080804,000000,25.6044,25.6221,25.1564,25.2503,2430038.094527,0
+DOV.US,D,20080805,000000,25.4876,25.8297,25.4095,25.7111,3014101.3709151,0
+DOV.US,D,20080806,000000,25.6577,26.5455,25.5529,26.5001,2747237.1835773,0
+DOV.US,D,20080807,000000,26.24,26.2875,25.5578,25.6151,2332769.7353501,0
+DOV.US,D,20080808,000000,25.5904,26.3013,25.4204,26.2133,2879288.6732025,0
+DOV.US,D,20080811,000000,26.2361,26.6404,26.0176,26.2964,2554391.5787482,0
+DOV.US,D,20080812,000000,25.4521,26.6069,25.4521,26.418,3370731.1183118,0
+DOV.US,D,20080813,000000,26.3122,26.3182,25.5213,25.9297,2465810.4050154,0
+DOV.US,D,20080814,000000,25.5578,26.24,25.4521,25.9592,1968131.4730685,0
+DOV.US,D,20080815,000000,26.0028,26.588,25.9434,26.5148,2067185.0089025,0
+DOV.US,D,20080818,000000,26.6523,26.6968,26.1382,26.3013,1794725.5823196,0
+DOV.US,D,20080819,000000,26.1322,26.3013,25.5964,25.7476,2173016.1474448,0
+DOV.US,D,20080820,000000,25.6369,26.0176,25.3561,25.9811,2003079.4668569,0
+DOV.US,D,20080821,000000,25.5045,25.8782,25.2929,25.7705,1602796.3344602,0
+DOV.US,D,20080822,000000,25.8733,26.3013,25.8693,26.3013,1605382.5648922,0
+DOV.US,D,20080825,000000,26.1174,26.2133,25.5697,25.6834,1732421.3998358,0
+DOV.US,D,20080826,000000,25.6428,25.6428,25.1515,25.4372,2378652.3154508,0
+DOV.US,D,20080827,000000,25.4204,25.541,25.1712,25.3561,2225508.432619,0
+DOV.US,D,20080828,000000,25.4322,26.4299,25.4274,26.4071,2418662.524066,0
+DOV.US,D,20080829,000000,26.2202,26.5198,26.067,26.1017,1761890.4690054,0
+DOV.US,D,20080902,000000,26.6335,27.118,25.9661,25.9968,2471276.1810242,0
+DOV.US,D,20080903,000000,25.9701,26.3122,25.9,26.1926,3397046.5439589,0
+DOV.US,D,20080904,000000,25.9297,26.067,24.4326,24.4476,4552493.7910272,0
+DOV.US,D,20080905,000000,24.3962,24.5277,23.9343,24.141,3655630.1413293,0
+DOV.US,D,20080908,000000,24.5948,24.9498,24.3131,24.5534,3901335.1809793,0
+DOV.US,D,20080909,000000,24.7442,24.8074,23.5804,23.5804,3758201.436038,0
+DOV.US,D,20080910,000000,23.8128,24.3457,23.7189,24.1153,2278362.8102824,0
+DOV.US,D,20080911,000000,24.1153,24.2844,23.5162,24.2547,2160683.7627528,0
+DOV.US,D,20080912,000000,24.0619,24.7234,23.8345,24.6285,3497965.1595414,0
+DOV.US,D,20080915,000000,23.6605,24.5484,23.6605,23.8889,2768756.400891,0
+DOV.US,D,20080916,000000,23.9937,24.6344,23.2424,24.5681,4447064.1908039,0
+DOV.US,D,20080917,000000,24.32,24.6561,23.7801,23.8078,3978033.0456211,0
+DOV.US,D,20080918,000000,24.0778,24.2755,21.779,23.0623,6576040.5864027,0
+DOV.US,D,20080919,000000,22.5483,24.9291,22.1983,24.4268,4694268.1719871,0
+DOV.US,D,20080922,000000,24.1677,24.3131,23.6497,23.7485,2239783.7772875,0
+DOV.US,D,20080923,000000,23.7683,24.1035,22.4712,22.5373,3263185.6033197,0
+DOV.US,D,20080924,000000,22.5373,22.5433,21.8473,22.2278,3664506.4644701,0
+DOV.US,D,20080925,000000,22.4227,22.571,22.0627,22.2812,3611274.8228447,0
+DOV.US,D,20080926,000000,22.2575,22.2635,21.5349,22.1657,3565083.7561263,0
+DOV.US,D,20080929,000000,21.784,22.0015,19.9114,20.5402,4798555.8660087,0
+DOV.US,D,20080930,000000,20.9723,21.4449,20.5402,21.4349,3375274.4687617,0
+DOV.US,D,20081001,000000,21.4072,21.4072,20.551,20.993,3895736.9074396,0
+DOV.US,D,20081002,000000,20.7687,20.8428,19.3251,19.3607,3301685.7446549,0
+DOV.US,D,20081003,000000,19.686,20.0102,18.8554,18.897,4000146.9846768,0
+DOV.US,D,20081006,000000,18.4392,18.7388,17.4515,18.5619,4127145.362359,0
+DOV.US,D,20081007,000000,18.9009,19.0225,17.0798,17.1272,5490110.040086,0
+DOV.US,D,20081008,000000,16.6466,18.3661,16.4391,17.5514,5623597.7624893,0
+DOV.US,D,20081009,000000,17.7076,18.0516,16.4924,16.5715,4322993.9074121,0
+DOV.US,D,20081010,000000,15.8874,18.0092,15.1992,17.3358,7162580.8586171,0
+DOV.US,D,20081013,000000,17.7233,19.1353,16.9522,18.0457,5136150.4719387,0
+DOV.US,D,20081014,000000,19.5565,19.5565,17.6058,18.2119,6121023.8365527,0
+DOV.US,D,20081015,000000,17.7461,18.5005,16.266,16.266,3679094.3414826,0
+DOV.US,D,20081016,000000,16.266,17.062,15.4088,17.0204,4302259.5609686,0
+DOV.US,D,20081017,000000,16.5665,17.2794,16.1909,16.4391,3059292.1318466,0
+DOV.US,D,20081020,000000,16.2602,17.0471,16.1633,16.6466,3267311.2325462,0
+DOV.US,D,20081021,000000,16.5468,16.707,16.0168,16.0318,3966208.3995592,0
+DOV.US,D,20081022,000000,16.0318,16.0318,14.3826,14.8117,4188210.541214,0
+DOV.US,D,20081023,000000,14.7216,15.0984,13.8368,14.4162,5045538.343686,0
+DOV.US,D,20081024,000000,13.5451,14.4054,13.3949,13.8872,3885694.4037403,0
+DOV.US,D,20081027,000000,13.7429,14.4785,13.3266,13.8427,3726768.1668297,0
+DOV.US,D,20081028,000000,14.0771,15.7569,13.9031,15.4088,4586258.4099209,0
+DOV.US,D,20081029,000000,15.042,16.4924,15.042,15.4761,3858301.8035095,0
+DOV.US,D,20081030,000000,15.9309,16.6596,15.8439,16.6102,3468950.2231303,0
+DOV.US,D,20081031,000000,16.6496,17.1015,16.3224,16.793,3412739.9156378,0
+DOV.US,D,20081103,000000,16.4767,17.1272,16.2403,17.0264,3089305.3511814,0
+DOV.US,D,20081104,000000,17.4683,17.4683,16.9621,17.3467,3481393.865291,0
+DOV.US,D,20081105,000000,17.0561,17.5998,16.6961,16.7564,2404675.4373846,0
+DOV.US,D,20081106,000000,16.6319,16.7881,15.838,15.9023,4143142.163498,0
+DOV.US,D,20081107,000000,16.0415,16.3728,15.6728,16.3026,2280612.2340136,0
+DOV.US,D,20081110,000000,16.6259,16.9147,15.9417,16.1761,1930682.209097,0
+DOV.US,D,20081111,000000,15.921,16.3511,15.311,15.827,2413804.6184089,0
+DOV.US,D,20081112,000000,15.6461,15.6946,15.0005,15.042,3234869.5660986,0
+DOV.US,D,20081113,000000,15.1044,16.5301,14.7741,16.4806,4116884.3894483,0
+DOV.US,D,20081114,000000,15.9585,16.3867,15.3189,15.4414,3288291.3568524,0
+DOV.US,D,20081117,000000,15.1448,15.9358,15.0272,15.137,3097652.6956301,0
+DOV.US,D,20081118,000000,15.0529,15.5393,14.5359,15.0371,4540451.6871854,0
+DOV.US,D,20081119,000000,14.9946,15.4137,13.9723,14.0127,3538660.1073049,0
+DOV.US,D,20081120,000000,13.9219,14.3697,12.51,12.6721,6160365.488924,0
+DOV.US,D,20081121,000000,12.6899,13.5106,12.3616,13.463,5619169.7152343,0
+DOV.US,D,20081124,000000,13.7933,14.9946,13.4353,14.5961,3873904.1463503,0
+DOV.US,D,20081125,000000,15.1171,15.1171,13.9406,14.4883,3078785.4517981,0
+DOV.US,D,20081126,000000,14.2313,15.4821,14.0534,15.4207,2835755.6485549,0
+DOV.US,D,20081128,000000,15.2388,15.7677,15.2329,15.7677,1283096.9866583,0
+DOV.US,D,20081201,000000,15.1608,15.2616,14.352,14.3777,3244505.4743214,0
+DOV.US,D,20081202,000000,14.5417,15.1103,14.4538,15.0757,3342467.6755305,0
+DOV.US,D,20081203,000000,14.7316,15.3139,14.3183,15.0223,4013040.7138701,0
+DOV.US,D,20081204,000000,14.9264,15.2219,14.3282,14.6475,2214292.6683404,0
+DOV.US,D,20081205,000000,14.4429,14.7316,13.7122,14.3826,5759905.3560089,0
+DOV.US,D,20081208,000000,14.9264,15.5443,14.8285,15.3277,4258826.6680428,0
+DOV.US,D,20081209,000000,15.1488,15.6728,15.0223,15.2912,4447187.585451,0
+DOV.US,D,20081210,000000,15.137,15.916,15.137,15.5088,3471085.3550983,0
+DOV.US,D,20081211,000000,15.4464,15.746,14.959,15.0944,2852168.1480544,0
+DOV.US,D,20081212,000000,14.6949,15.8686,14.4103,15.662,4160524.6258384,0
+DOV.US,D,20081215,000000,15.7509,15.916,15.2675,15.4534,3396189.8614498,0
+DOV.US,D,20081216,000000,15.573,16.4054,15.137,16.3827,5141814.4885281,0
+DOV.US,D,20081217,000000,16.1434,16.7347,16.0585,16.5665,3002805.7035453,0
+DOV.US,D,20081218,000000,16.8681,16.9888,16.1059,16.3076,3731936.5819675,0
+DOV.US,D,20081219,000000,16.2967,17.1529,16.2967,16.7881,4631295.4332593,0
+DOV.US,D,20081222,000000,16.7564,16.7881,15.9309,16.2463,2723006.3183213,0
+DOV.US,D,20081223,000000,16.3728,16.5825,15.8973,16.0702,2992818.8285803,0
+DOV.US,D,20081224,000000,16.27,16.2799,15.8874,16.1909,682796.18842597,0
+DOV.US,D,20081226,000000,16.2403,16.4806,16.1109,16.45,692317.80488543,0
+DOV.US,D,20081229,000000,16.3787,16.3956,15.9585,16.2463,1800571.6565852,0
+DOV.US,D,20081230,000000,16.4648,16.9799,16.3511,16.9463,2326723.3976409,0
+DOV.US,D,20081231,000000,16.9572,17.5781,16.9305,17.4021,2306821.4593497,0
+DOV.US,D,20090102,000000,17.4435,18.5549,17.4021,18.4105,3256023.6566286,0
+DOV.US,D,20090105,000000,18.3374,19.0631,18.2633,18.8427,3728354.0914746,0
+DOV.US,D,20090106,000000,19.0345,19.1096,18.6133,18.8614,3677766.3318786,0
+DOV.US,D,20090107,000000,18.5322,18.7042,18.1683,18.2988,3289359.4285521,0
+DOV.US,D,20090108,000000,18.2503,18.5619,17.8925,18.5114,1791686.2305605,0
+DOV.US,D,20090109,000000,17.8678,18.0359,17.3902,17.5227,3617758.0989765,0
+DOV.US,D,20090112,000000,17.583,17.6966,16.7248,16.8998,3056923.3591943,0
+DOV.US,D,20090113,000000,16.8938,17.1479,16.6803,16.9977,2785947.7026715,0
+DOV.US,D,20090114,000000,16.5885,16.7673,16.1434,16.2759,3320692.5660386,0
+DOV.US,D,20090115,000000,16.2552,16.5982,15.8973,16.444,3994004.5609719,0
+DOV.US,D,20090116,000000,16.7248,16.7673,15.8597,16.4924,4215445.3581254,0
+DOV.US,D,20090120,000000,16.3669,16.5301,15.5502,15.573,4357358.3052055,0
+DOV.US,D,20090121,000000,15.9744,16.5408,15.7105,16.4855,5183960.8405428,0
+DOV.US,D,20090122,000000,16.362,16.4005,15.827,15.9784,4697211.4377505,0
+DOV.US,D,20090123,000000,15.6264,16.362,15.5028,15.8686,2348750.3535846,0
+DOV.US,D,20090126,000000,15.9101,16.0168,15.3277,15.5907,5299153.7893622,0
+DOV.US,D,20090127,000000,15.8211,16.2235,15.5997,16.0702,4503227.9724459,0
+DOV.US,D,20090128,000000,16.4272,17.1836,16.4272,16.9404,5475353.2540075,0
+DOV.US,D,20090129,000000,16.707,16.707,15.7509,15.8488,3440137.5730262,0
+DOV.US,D,20090130,000000,15.7677,15.8973,14.8433,14.9501,5693328.8867261,0
+DOV.US,D,20090202,000000,14.7523,15.0984,14.5853,14.9838,4261925.6942625,0
+DOV.US,D,20090203,000000,15.2486,15.8211,14.8947,15.7105,4312435.5736304,0
+DOV.US,D,20090204,000000,15.838,16.1909,15.6264,15.7994,3129342.868448,0
+DOV.US,D,20090205,000000,15.5502,16.1968,15.3139,15.9941,3487575.7348258,0
+DOV.US,D,20090206,000000,16.0218,16.3787,15.916,16.2344,3655003.0537783,0
+DOV.US,D,20090209,000000,16.0368,16.7446,16.0368,16.4767,4030030.7407754,0
+DOV.US,D,20090210,000000,16.3224,16.5408,15.5028,15.6511,2536787.6129018,0
+DOV.US,D,20090211,000000,15.8746,15.9941,15.487,15.7569,2274772.2283373,0
+DOV.US,D,20090212,000000,15.5631,15.6106,15.0114,15.567,2885667.7718864,0
+DOV.US,D,20090213,000000,15.662,16.2067,15.573,15.6946,3548196.8952374,0
+DOV.US,D,20090217,000000,15.0984,15.3594,14.8037,15.1271,3923910.3328144,0
+DOV.US,D,20090218,000000,15.1548,15.1656,14.6989,14.8809,3878411.0852651,0
+DOV.US,D,20090219,000000,14.6575,15.1845,14.521,14.5961,2273750.6824881,0
+DOV.US,D,20090220,000000,14.521,14.6168,13.9851,14.4162,4690969.8937552,0
+DOV.US,D,20090223,000000,14.2353,14.6061,13.5501,13.5659,4783848.6400753,0
+DOV.US,D,20090224,000000,13.6628,14.0831,13.3899,13.8704,5137864.8483885,0
+DOV.US,D,20090225,000000,13.6025,13.8764,13.2308,13.5818,5394784.6408857,0
+DOV.US,D,20090226,000000,13.7646,13.8487,13.4009,13.4216,4021086.6517216,0
+DOV.US,D,20090227,000000,13.2891,13.6025,13.1329,13.1862,4400090.2760782,0
+DOV.US,D,20090302,000000,12.7977,13.126,12.2955,12.331,4900089.4319637,0
+DOV.US,D,20090303,000000,12.6841,12.7018,12.0917,12.3429,5205264.6229398,0
+DOV.US,D,20090304,000000,12.5643,12.9263,12.4625,12.7127,3397956.8323393,0
+DOV.US,D,20090305,000000,12.1748,12.4517,11.7398,11.8555,3956009.123972,0
+DOV.US,D,20090306,000000,11.9514,12.2479,11.5163,11.7982,4623536.7419633,0
+DOV.US,D,20090309,000000,11.6291,12.0058,11.5994,11.6597,3443770.6350957,0
+DOV.US,D,20090310,000000,11.7081,12.5495,11.7081,12.5318,5068508.9652507,0
+DOV.US,D,20090311,000000,12.6554,12.8817,12.4724,12.7265,3782925.8798824,0
+DOV.US,D,20090312,000000,12.6791,13.1704,12.4397,13.12,3399009.7325661,0
+DOV.US,D,20090313,000000,13.2149,13.2733,12.8392,13.126,2849716.4380164,0
+DOV.US,D,20090316,000000,13.126,13.5748,13.0953,13.1981,4858943.3857359,0
+DOV.US,D,20090317,000000,13.2614,13.2891,12.7918,13.2891,4184957.7774012,0
+DOV.US,D,20090318,000000,13.0953,13.991,13.0498,13.8319,5015636.3818198,0
+DOV.US,D,20090319,000000,14.1315,14.1315,13.7498,13.7765,3611653.0982384,0
+DOV.US,D,20090320,000000,13.7933,13.9149,13.126,13.2149,4042555.2974587,0
+DOV.US,D,20090323,000000,13.5274,14.254,13.3781,14.2462,3407022.2931771,0
+DOV.US,D,20090324,000000,14.1789,14.4429,14.0069,14.2155,3721554.2372727,0
+DOV.US,D,20090325,000000,14.1462,14.6168,13.5659,13.996,4039188.2418826,0
+DOV.US,D,20090326,000000,14.1078,14.6683,13.9683,14.6377,4318052.0529378,0
+DOV.US,D,20090327,000000,14.4211,14.4943,14.2709,14.3025,3636943.9437417,0
+DOV.US,D,20090330,000000,13.818,14.0227,13.4353,13.6124,2713797.2342058,0
+DOV.US,D,20090331,000000,13.7706,14.259,13.5501,13.9456,4392914.1693457,0
+DOV.US,D,20090401,000000,13.7548,14.1729,13.6529,14.1462,3466959.7258718,0
+DOV.US,D,20090402,000000,14.521,15.4821,14.3352,15.2853,5262363.9787506,0
+DOV.US,D,20090403,000000,15.2259,15.6728,15.1548,15.6679,5446583.0840277,0
+DOV.US,D,20090406,000000,15.5335,15.5839,15.2219,15.5502,5060954.5831246,0
+DOV.US,D,20090407,000000,15.2616,15.4207,15.2259,15.3544,6037651.5352192,0
+DOV.US,D,20090408,000000,15.3544,15.5789,15.2388,15.5195,4426477.5133643,0
+DOV.US,D,20090409,000000,15.9081,17.1172,15.8686,17.1015,6935526.6164509,0
+DOV.US,D,20090413,000000,16.8424,16.885,16.4648,16.701,7815621.7427494,0
+DOV.US,D,20090414,000000,16.5578,17.0086,16.4391,16.8326,4870232.9845166,0
+DOV.US,D,20090415,000000,16.6656,16.6656,15.7727,16.1109,6223105.598399,0
+DOV.US,D,20090416,000000,16.1386,17.1015,16.0268,17.0086,4639714.5893469,0
+DOV.US,D,20090417,000000,17.0867,17.1677,16.793,16.9977,3788183.3009953,0
+DOV.US,D,20090420,000000,16.6863,16.6961,15.9417,16.1009,2999790.6261429,0
+DOV.US,D,20090421,000000,16.2067,16.8158,16.0415,16.8049,3008143.0277493,0
+DOV.US,D,20090422,000000,16.3136,17.3071,15.8597,16.9147,5928110.4658109,0
+DOV.US,D,20090423,000000,16.9107,16.9404,15.7934,16.3787,6194847.2127754,0
+DOV.US,D,20090424,000000,16.4054,17.0471,16.3136,16.8326,6564941.1367504,0
+DOV.US,D,20090427,000000,16.7347,16.7397,15.8746,16.0368,7350099.2535576,0
+DOV.US,D,20090428,000000,16.091,16.1434,15.7105,15.7302,4989290.6132267,0
+DOV.US,D,20090429,000000,15.6679,16.5982,15.6214,16.4272,4061324.4324321,0
+DOV.US,D,20090430,000000,16.5715,17.0906,16.2463,16.27,4873490.8054871,0
+DOV.US,D,20090501,000000,16.1217,16.3728,15.916,16.355,3845675.0922411,0
+DOV.US,D,20090504,000000,16.2907,16.974,16.1217,16.9522,5124058.8079518,0
+DOV.US,D,20090505,000000,16.9245,17.0421,16.5528,16.7307,3472772.4228967,0
+DOV.US,D,20090506,000000,16.9354,17.3071,16.7999,17.2113,3385121.7661751,0
+DOV.US,D,20090507,000000,17.1836,17.3793,16.8583,17.1629,4892576.5185304,0
+DOV.US,D,20090508,000000,17.3467,18.0359,17.2113,17.9894,4853220.7061175,0
+DOV.US,D,20090511,000000,17.8351,17.8351,17.317,17.5069,5093159.5745933,0
+DOV.US,D,20090512,000000,17.5227,17.6641,16.7446,17.2755,3808171.2109668,0
+DOV.US,D,20090513,000000,16.9621,16.9621,16.2759,16.3669,2300489.8979479,0
+DOV.US,D,20090514,000000,16.3906,16.5528,16.2403,16.3787,3309998.7004314,0
+DOV.US,D,20090515,000000,16.2967,16.8613,16.1968,16.4648,3178357.852009,0
+DOV.US,D,20090518,000000,16.6656,17.1055,16.5825,17.1055,1955630.1793104,0
+DOV.US,D,20090519,000000,17.1332,17.3131,16.9245,17.062,2193104.1891382,0
+DOV.US,D,20090520,000000,17.1392,17.4021,16.7999,16.8424,1906150.9486755,0
+DOV.US,D,20090521,000000,16.6042,16.6803,16.0644,16.2799,1646886.6578829,0
+DOV.US,D,20090522,000000,16.3136,16.5408,16.0525,16.3333,1797878.2144106,0
+DOV.US,D,20090526,000000,16.187,16.9057,16.0475,16.8049,2249304.3823154,0
+DOV.US,D,20090527,000000,16.6102,16.8523,16.3076,16.3224,2611510.1517581,0
+DOV.US,D,20090528,000000,16.5578,16.5942,15.9941,16.3906,2252798.8782648,0
+DOV.US,D,20090529,000000,16.5665,16.6496,16.2512,16.6209,2258481.1006218,0
+DOV.US,D,20090601,000000,16.9107,17.8351,16.8741,17.7233,2998713.4515594,0
+DOV.US,D,20090602,000000,18.5619,18.5866,18.106,18.3324,4844089.5022301,0
+DOV.US,D,20090603,000000,18.1999,18.3818,17.8984,18.0833,3811975.2049655,0
+DOV.US,D,20090604,000000,18.1842,18.7655,18.0002,18.6647,4111414.5677133,0
+DOV.US,D,20090605,000000,18.7616,19.2154,18.7616,18.8664,4001153.359053,0
+DOV.US,D,20090608,000000,18.6597,18.9553,18.286,18.7655,3870517.8735751,0
+DOV.US,D,20090609,000000,18.7655,19.0829,18.5549,18.9504,3177802.5760968,0
+DOV.US,D,20090610,000000,19.2361,19.2361,18.5866,18.8821,4324032.6475973,0
+DOV.US,D,20090611,000000,18.982,19.3211,18.8861,19.1353,3128713.758034,0
+DOV.US,D,20090612,000000,18.9553,19.1136,18.6844,19.1136,2686048.6100752,0
+DOV.US,D,20090615,000000,18.8495,18.9504,18.2346,18.377,3019371.9406378,0
+DOV.US,D,20090616,000000,18.4857,18.6133,18.0606,18.115,4008926.2103905,0
+DOV.US,D,20090617,000000,18.0833,18.3225,17.8786,18.0606,3457227.7316533,0
+DOV.US,D,20090618,000000,18.1258,18.1377,17.752,17.7986,2798090.9496666,0
+DOV.US,D,20090619,000000,18.2346,18.3661,17.5672,17.7461,3936269.0147263,0
+DOV.US,D,20090622,000000,17.6195,17.6195,16.8741,16.885,3021163.1858843,0
+DOV.US,D,20090623,000000,16.885,16.9858,16.793,16.88,3332914.7046934,0
+DOV.US,D,20090624,000000,16.885,17.3793,16.8266,16.8938,4354817.5891925,0
+DOV.US,D,20090625,000000,16.8474,17.4435,16.7881,17.4248,3034695.1283754,0
+DOV.US,D,20090626,000000,17.3902,17.583,17.2755,17.4565,3446752.3352574,0
+DOV.US,D,20090629,000000,17.4683,17.8024,17.415,17.7353,2428905.291209,0
+DOV.US,D,20090630,000000,17.7233,17.7986,17.3971,17.4911,3544690.2621096,0
+DOV.US,D,20090701,000000,17.5563,17.8233,17.496,17.6592,2068617.1959545,0
+DOV.US,D,20090702,000000,17.4683,17.4683,17.0323,17.0323,2752523.9362046,0
+DOV.US,D,20090706,000000,16.8741,16.9305,16.7397,16.891,2442198.5358581,0
+DOV.US,D,20090707,000000,16.7831,16.885,16.3669,16.4104,2801140.4157412,0
+DOV.US,D,20090708,000000,16.4005,16.4588,16.0168,16.2295,2784812.8764906,0
+DOV.US,D,20090709,000000,16.3076,16.4223,16.1217,16.2552,2433205.8980909,0
+DOV.US,D,20090710,000000,16.3956,16.8424,16.3956,16.6596,3522509.5685728,0
+DOV.US,D,20090713,000000,16.6656,16.9107,16.4855,16.8998,2934384.3831447,0
+DOV.US,D,20090714,000000,16.9404,17.0945,16.8108,17.0906,2850048.1875595,0
+DOV.US,D,20090715,000000,17.3269,17.6522,17.234,17.5781,2993392.3102599,0
+DOV.US,D,20090716,000000,17.5731,18.0092,17.4347,17.9281,2505990.5341283,0
+DOV.US,D,20090717,000000,17.7728,17.934,17.6679,17.8193,1989254.209221,0
+DOV.US,D,20090720,000000,17.9735,18.3661,17.9637,18.3374,2102874.3820053,0
+DOV.US,D,20090721,000000,18.5619,18.7971,18.2503,18.3928,3579765.6962713,0
+DOV.US,D,20090722,000000,18.3611,18.7438,18.3611,18.5954,2828147.6605575,0
+DOV.US,D,20090723,000000,18.4332,19.4318,18.3868,19.3073,4663864.5400802,0
+DOV.US,D,20090724,000000,18.9968,19.1877,17.752,18.5678,6758522.0523046,0
+DOV.US,D,20090727,000000,18.5806,18.6241,18.0655,18.2405,3457505.8753251,0
+DOV.US,D,20090728,000000,18.106,18.2405,17.762,17.9844,3020590.7156361,0
+DOV.US,D,20090729,000000,17.8193,17.9053,17.4298,17.6789,3234348.6788587,0
+DOV.US,D,20090730,000000,17.9142,18.1842,17.7126,17.757,2400521.4880752,0
+DOV.US,D,20090731,000000,17.7679,18.1475,17.6147,17.9805,2996382.1018739,0
+DOV.US,D,20090803,000000,18.0606,18.293,17.9231,18.2266,3120742.6661159,0
+DOV.US,D,20090804,000000,18.0951,18.372,17.9805,18.3324,2886503.2143333,0
+DOV.US,D,20090805,000000,18.3581,18.3868,17.9112,17.9805,1805432.5965368,0
+DOV.US,D,20090806,000000,18.0249,18.1475,17.7877,17.9389,2958512.0823843,0
+DOV.US,D,20090807,000000,18.1891,18.2573,18.0092,18.1565,2351385.1327302,0
+DOV.US,D,20090810,000000,18.0359,18.1307,17.6592,17.7986,2147529.0842239,0
+DOV.US,D,20090811,000000,17.85,17.85,17.4298,17.6364,1907033.9284045,0
+DOV.US,D,20090812,000000,17.6325,18.2216,17.6097,18.0556,1590832.1108465,0
+DOV.US,D,20090813,000000,18.1416,18.4432,18.1258,18.3324,2642484.2310501,0
+DOV.US,D,20090814,000000,18.3661,18.4214,17.8678,18.111,2356459.4847354,0
+DOV.US,D,20090817,000000,17.8737,17.8737,17.4475,17.6097,1996071.257759,0
+DOV.US,D,20090818,000000,17.6739,17.9894,17.6482,17.9844,2172326.3511387,0
+DOV.US,D,20090819,000000,17.6641,18.1416,17.6592,18.111,2673967.0604036,0
+DOV.US,D,20090820,000000,18.0121,18.3087,18.0121,18.2316,1785278.8117937,0
+DOV.US,D,20090821,000000,18.3818,18.7932,18.2988,18.7763,2394793.7512991,0
+DOV.US,D,20090824,000000,18.8762,19.0176,18.6735,18.7971,2268996.9542791,0
+DOV.US,D,20090825,000000,18.9553,19.166,18.7438,19.0345,3177047.0367411,0
+DOV.US,D,20090826,000000,18.897,19.0403,18.6785,18.7932,2259481.4064088,0
+DOV.US,D,20090827,000000,18.64,18.9672,18.4145,18.9365,2782196.3031126,0
+DOV.US,D,20090828,000000,19.0631,19.1708,18.5915,18.6924,2247141.9416961,0
+DOV.US,D,20090831,000000,18.4906,18.5549,18.1782,18.286,1785356.6920218,0
+DOV.US,D,20090901,000000,18.286,18.6785,17.8351,17.8885,2665802.7850626,0
+DOV.US,D,20090902,000000,17.8885,17.9894,17.7461,17.8301,2993464.1218988,0
+DOV.US,D,20090903,000000,17.844,18.0655,17.7076,18.019,1779462.0690426,0
+DOV.US,D,20090904,000000,18.019,18.4798,17.9281,18.4639,1615982.3673667,0
+DOV.US,D,20090908,000000,18.544,18.7161,18.3987,18.5766,1905678.6101492,0
+DOV.US,D,20090909,000000,18.6647,19.3073,18.5726,19.2519,4239149.2675522,0
+DOV.US,D,20090910,000000,19.1767,19.592,19.0176,19.5862,2892310.8542006,0
+DOV.US,D,20090911,000000,19.6039,19.9984,19.506,19.7977,6563273.2861512,0
+DOV.US,D,20090914,000000,19.7017,20.1813,19.6336,20.0696,4058042.3371047,0
+DOV.US,D,20090915,000000,20.0755,20.2941,19.8392,20.1339,3330846.3272067,0
+DOV.US,D,20090916,000000,20.2941,20.3712,19.8649,20.3612,3023069.7343256,0
+DOV.US,D,20090917,000000,20.3375,20.732,20.2674,20.4344,3799336.3565188,0
+DOV.US,D,20090918,000000,20.5867,21.0326,20.5353,20.8111,5237477.7058608,0
+DOV.US,D,20090921,000000,20.6905,20.7152,20.3909,20.4472,2534833.5271785,0
+DOV.US,D,20090922,000000,20.562,20.6846,20.3662,20.5452,2584562.5814023,0
+DOV.US,D,20090923,000000,20.6331,20.6331,20.1753,20.1961,2230885.2026529,0
+DOV.US,D,20090924,000000,20.3158,20.4285,19.8709,19.9708,2394592.4764239,0
+DOV.US,D,20090925,000000,19.9064,19.9935,19.7729,19.9173,2393172.4265503,0
+DOV.US,D,20090928,000000,19.9549,20.4947,19.9173,20.2732,2171190.5135263,0
+DOV.US,D,20090929,000000,20.3375,20.5807,20.2941,20.4344,2012303.7224455,0
+DOV.US,D,20090930,000000,20.3662,20.8051,19.9173,20.4888,5077122.3161928,0
+DOV.US,D,20091001,000000,20.4344,20.467,19.5683,19.5732,4348150.2325215,0
+DOV.US,D,20091002,000000,19.4279,19.5614,19.3073,19.4467,2743353.2864874,0
+DOV.US,D,20091005,000000,19.506,19.9549,19.4942,19.945,3232394.5931353,0
+DOV.US,D,20091006,000000,20.1753,20.5738,19.9776,20.0587,3035977.6235603,0
+DOV.US,D,20091007,000000,20.03,20.0805,19.8175,20.0202,1625224.8287228,0
+DOV.US,D,20091008,000000,20.2287,20.5738,20.1398,20.4285,3790470.1476933,0
+DOV.US,D,20091009,000000,20.3849,20.8585,20.3712,20.8308,2568956.1928353,0
+DOV.US,D,20091012,000000,20.8892,21.0158,20.7844,20.8832,1624612.9126449,0
+DOV.US,D,20091013,000000,20.8725,20.8832,20.4136,20.6381,3448052.0247784,0
+DOV.US,D,20091014,000000,20.8774,21.2649,20.732,21.2145,2730377.6313398,0
+DOV.US,D,20091015,000000,21.1759,21.4023,21.1007,21.3242,3179429.9694348,0
+DOV.US,D,20091016,000000,21.1255,21.2145,20.8962,21.0642,1868622.7930443,0
+DOV.US,D,20091019,000000,21.1818,21.5349,21.1007,21.2719,3272719.3569575,0
+DOV.US,D,20091020,000000,21.3401,21.4241,21.0385,21.1967,2553703.8053052,0
+DOV.US,D,20091021,000000,21.1196,21.5922,20.996,21.0425,2854663.3496484,0
+DOV.US,D,20091022,000000,21.0583,21.4775,20.8428,21.4309,3522941.4498377,0
+DOV.US,D,20091023,000000,21.9492,21.9492,20.3909,20.4344,6072388.139817,0
+DOV.US,D,20091026,000000,20.4522,21.5349,20.1289,20.6064,4938025.194503,0
+DOV.US,D,20091027,000000,20.6381,20.9179,20.0251,20.0874,4131825.2560661,0
+DOV.US,D,20091028,000000,20.0488,20.1398,19.7067,19.8175,3303729.8477848,0
+DOV.US,D,20091029,000000,19.9282,20.5867,19.8442,20.4986,4121491.4600849,0
+DOV.US,D,20091030,000000,20.3969,20.5155,19.8827,19.9173,4131384.2719173,0
+DOV.US,D,20091102,000000,19.9608,20.3415,19.7215,20.1496,3634044.1695343,0
+DOV.US,D,20091103,000000,19.9015,20.5452,19.9015,20.4403,2894886.9703172,0
+DOV.US,D,20091104,000000,20.6173,20.9762,20.4285,20.4571,3568147.3822422,0
+DOV.US,D,20091105,000000,20.6272,21.2353,20.6272,21.2145,2900866.5535453,0
+DOV.US,D,20091106,000000,21.171,21.3708,21.1057,21.2076,3080839.6692433,0
+DOV.US,D,20091109,000000,21.3875,21.8918,21.2926,21.8681,3832255.4186503,0
+DOV.US,D,20091110,000000,21.8324,21.9966,21.7088,21.9599,2689866.7641154,0
+DOV.US,D,20091111,000000,22.0954,22.2278,21.8127,22.0103,2031361.1154059,0
+DOV.US,D,20091112,000000,21.8521,22.1123,21.6199,21.7038,2372869.9613718,0
+DOV.US,D,20091113,000000,21.7949,21.9432,21.5803,21.8264,2164363.3506729,0
+DOV.US,D,20091116,000000,21.9382,22.7104,21.9342,22.664,3376416.3749634,0
+DOV.US,D,20091117,000000,22.5275,22.7805,22.3327,22.5027,2463909.9251634,0
+DOV.US,D,20091118,000000,22.4168,22.5373,22.1983,22.4335,1747655.5815982,0
+DOV.US,D,20091119,000000,22.3604,22.3604,21.8413,22.1241,1715158.2864163,0
+DOV.US,D,20091120,000000,21.695,22.0143,21.6554,21.8681,1507605.4556538,0
+DOV.US,D,20091123,000000,22.2675,22.5324,21.9817,22.0677,1976906.653056,0
+DOV.US,D,20091124,000000,22.1498,22.2328,21.7899,22.0756,2242735.1345032,0
+DOV.US,D,20091125,000000,22.043,22.0579,21.8759,22.0103,1245436.3334961,0
+DOV.US,D,20091127,000000,21.2243,21.7286,21.2243,21.4508,726815.71164129,0
+DOV.US,D,20091130,000000,21.3548,21.6554,21.2462,21.61,2877386.1704873,0
+DOV.US,D,20091201,000000,21.7553,22.0884,21.7009,21.8413,2563063.5927192,0
+DOV.US,D,20091202,000000,21.9095,22.0826,21.6891,21.8413,2088708.2719425,0
+DOV.US,D,20091203,000000,21.8473,22.0717,21.61,21.6238,1194029.3143577,0
+DOV.US,D,20091204,000000,22.0055,22.2328,21.6199,21.9916,1363748.5371658,0
+DOV.US,D,20091207,000000,22.0312,22.4108,22.0262,22.1874,2021647.326955,0
+DOV.US,D,20091208,000000,21.9709,21.9966,21.5892,21.7405,1540419.3289059,0
+DOV.US,D,20091209,000000,21.6504,21.6891,21.2966,21.6238,2029216.8805542,0
+DOV.US,D,20091210,000000,21.784,21.9036,21.6199,21.6673,1410991.4926794,0
+DOV.US,D,20091211,000000,21.7435,21.8264,21.5753,21.7088,1277885.0799644,0
+DOV.US,D,20091214,000000,21.8918,22.0203,21.7088,21.9916,2343532.3783016,0
+DOV.US,D,20091215,000000,21.8571,21.9709,21.7158,21.8611,1990900.8197581,0
+DOV.US,D,20091216,000000,21.9966,22.1774,21.8374,21.8858,1946903.5480365,0
+DOV.US,D,20091217,000000,21.7612,21.8759,21.5803,21.6841,1794384.7298927,0
+DOV.US,D,20091218,000000,21.7009,21.8007,21.26,21.4567,3557175.3729633,0
+DOV.US,D,20091221,000000,21.61,21.7553,21.5635,21.6456,1648180.2788146,0
+DOV.US,D,20091222,000000,21.6781,21.9966,21.6407,21.9273,1794206.7179428,0
+DOV.US,D,20091223,000000,21.9817,22.1557,21.8324,22.1063,1402808.0001392,0
+DOV.US,D,20091224,000000,22.1983,22.571,22.1983,22.4919,714573.34435582,0
+DOV.US,D,20091228,000000,22.5324,22.5967,22.2862,22.4445,1356209.3265125,0
+DOV.US,D,20091229,000000,22.5186,22.5186,22.2506,22.2812,1101104.0421871,0
+DOV.US,D,20091230,000000,22.1557,22.3871,22.1409,22.2962,1118787.9111246,0
+DOV.US,D,20091231,000000,22.2812,22.3604,21.9966,21.9966,1169866.2150145,0
+DOV.US,D,20100104,000000,22.1617,22.394,22.0055,22.394,2358468.1877616,0
+DOV.US,D,20100105,000000,22.3376,22.3653,22.1745,22.2862,1613285.8908975,0
+DOV.US,D,20100106,000000,22.2812,22.5819,22.1498,22.5483,2349245.9550362,0
+DOV.US,D,20100107,000000,22.7765,23.3195,22.6411,23.0496,2484810.1463783,0
+DOV.US,D,20100108,000000,23.0287,23.7189,22.8449,23.7109,2778094.9482428,0
+DOV.US,D,20100111,000000,23.7446,24.0778,23.7109,23.9937,2544236.8061485,0
+DOV.US,D,20100112,000000,23.7644,24.0837,23.6991,24.0778,4094182.8086715,0
+DOV.US,D,20100113,000000,23.9937,24.3457,23.9295,24.3002,5881371.2032011,0
+DOV.US,D,20100114,000000,24.2844,24.5681,24.0778,24.5424,3433323.5587828,0
+DOV.US,D,20100115,000000,24.4209,24.489,24.0134,24.0985,3611651.0753753,0
+DOV.US,D,20100119,000000,23.962,24.3131,23.9343,24.2656,2952849.0772263,0
+DOV.US,D,20100120,000000,24.0511,24.0619,23.7683,24.0234,3475306.058889,0
+DOV.US,D,20100121,000000,23.962,24.1677,23.6288,23.7109,3559261.9562175,0
+DOV.US,D,20100122,000000,23.6774,23.6774,23.1039,23.1365,2534599.8864942,0
+DOV.US,D,20100125,000000,23.2156,23.4845,22.7648,22.8606,3316047.0610038,0
+DOV.US,D,20100126,000000,22.6995,22.9615,22.5819,22.7104,2078567.6593843,0
+DOV.US,D,20100127,000000,22.6363,22.7104,22.1814,22.6313,3441425.1253688,0
+DOV.US,D,20100128,000000,22.6363,22.7805,22.3544,22.476,3665181.0893032,0
+DOV.US,D,20100129,000000,22.7805,23.8128,22.651,22.6678,5744274.6930851,0
+DOV.US,D,20100201,000000,22.8242,23.1998,22.7431,22.9773,2870103.8634437,0
+DOV.US,D,20100202,000000,23.0781,23.4914,23.0386,23.4263,3433502.5821642,0
+DOV.US,D,20100203,000000,23.1968,23.5913,23.1909,23.3292,2616045.4107558,0
+DOV.US,D,20100204,000000,23.1157,23.2749,22.5067,22.6016,3950918.5890623,0
+DOV.US,D,20100205,000000,22.5601,22.7154,21.4072,21.9342,6298988.2492246,0
+DOV.US,D,20100208,000000,21.8918,22.0203,21.5922,21.7009,4015750.3389492,0
+DOV.US,D,20100209,000000,21.9659,22.394,21.9342,22.2328,5314316.1594858,0
+DOV.US,D,20100210,000000,22.2031,22.4395,22.0015,22.2506,2620204.4172229,0
+DOV.US,D,20100211,000000,22.2101,22.6877,22.0539,22.6678,4068864.6545167,0
+DOV.US,D,20100212,000000,22.4553,22.6678,22.1774,22.5819,2624273.4062835,0
+DOV.US,D,20100216,000000,22.7628,23.0781,22.6995,23.0723,2457706.8155663,0
+DOV.US,D,20100217,000000,23.184,23.5063,23.089,23.4964,4034413.2736114,0
+DOV.US,D,20100218,000000,23.5537,24.1153,23.4707,24.0184,4255113.7028822,0
+DOV.US,D,20100219,000000,23.9937,24.3754,23.8405,24.3575,4643206.0510017,0
+DOV.US,D,20100222,000000,24.3902,24.4326,24.1767,24.3249,3696312.9519145,0
+DOV.US,D,20100223,000000,23.9937,24.2755,23.533,23.7534,4479694.9949482,0
+DOV.US,D,20100224,000000,23.7752,23.8405,23.5221,23.6288,5059279.6525046,0
+DOV.US,D,20100225,000000,23.4223,23.618,22.9615,23.5804,3800640.0917659,0
+DOV.US,D,20100226,000000,23.6467,23.977,23.5439,23.9256,3041957.2067883,0
+DOV.US,D,20100301,000000,24.0619,24.3625,23.9571,24.1845,2597679.8369645,0
+DOV.US,D,20100302,000000,24.3625,24.5177,24.2369,24.3962,2863712.6275815,0
+DOV.US,D,20100303,000000,24.3457,24.5534,24.1915,24.2755,3007619.1062147,0
+DOV.US,D,20100304,000000,24.3457,24.5721,24.1964,24.3516,2365973.0097426,0
+DOV.US,D,20100305,000000,24.5177,24.8805,24.5177,24.8548,2623153.7515755,0
+DOV.US,D,20100308,000000,24.844,24.8805,24.6384,24.669,990726.5189003,0
+DOV.US,D,20100309,000000,24.5791,24.7788,24.483,24.5889,1784100.4940568,0
+DOV.US,D,20100310,000000,24.5534,24.5534,24.3368,24.489,2054728.2181319,0
+DOV.US,D,20100311,000000,24.1964,24.5374,24.0234,24.5336,1480900.6288661,0
+DOV.US,D,20100312,000000,24.6641,24.7234,24.3872,24.5424,1278043.8747152,0
+DOV.US,D,20100315,000000,24.4623,24.5,24.2261,24.4436,1922019.2980098,0
+DOV.US,D,20100316,000000,24.5424,24.7322,24.4436,24.5059,2766183.319069,0
+DOV.US,D,20100317,000000,24.5484,25.01,24.483,24.8074,1649970.5126296,0
+DOV.US,D,20100318,000000,24.7689,24.9765,24.6947,24.8905,1767471.5482091,0
+DOV.US,D,20100319,000000,25.025,25.0734,24.5424,24.5948,2431982.065935,0
+DOV.US,D,20100322,000000,24.4059,24.7926,24.3002,24.5374,1759845.354444,0
+DOV.US,D,20100323,000000,24.5336,25.1415,24.3368,25.0467,4251065.9538838,0
+DOV.US,D,20100324,000000,25.01,25.01,24.5117,24.5277,2862089.2799697,0
+DOV.US,D,20100325,000000,24.7619,24.7619,24.3695,24.4119,3144148.2032403,0
+DOV.US,D,20100326,000000,24.4169,24.5721,24.0778,24.3516,4365107.8936177,0
+DOV.US,D,20100329,000000,24.4386,24.6739,24.3041,24.6561,3138443.7293894,0
+DOV.US,D,20100330,000000,24.7501,24.9943,24.7372,24.9062,2760894.5435786,0
+DOV.US,D,20100331,000000,24.8262,24.9399,24.6175,24.7115,1713545.0531199,0
+DOV.US,D,20100401,000000,24.7115,25.0714,24.6641,24.844,2696677.7440642,0
+DOV.US,D,20100405,000000,24.9606,25.2148,24.9231,25.1357,2695663.2782358,0
+DOV.US,D,20100406,000000,25.0614,25.1989,24.9349,25.1861,1979690.1126371,0
+DOV.US,D,20100407,000000,25.109,25.2296,24.9291,25.025,2211617.4319335,0
+DOV.US,D,20100408,000000,24.9062,24.9943,24.6344,24.9172,1602699.237033,0
+DOV.US,D,20100409,000000,24.9498,25.4065,24.849,25.3838,2102787.3988934,0
+DOV.US,D,20100412,000000,25.4728,25.4926,25.1989,25.2771,1693568.2688952,0
+DOV.US,D,20100413,000000,25.1762,25.4322,25.109,25.3038,1688923.7752919,0
+DOV.US,D,20100414,000000,25.374,25.7705,25.3503,25.7378,1979088.3108745,0
+DOV.US,D,20100415,000000,25.6577,25.7705,25.5787,25.6428,1881412.3447896,0
+DOV.US,D,20100416,000000,25.5845,25.6221,25.1357,25.2572,1736601.6463651,0
+DOV.US,D,20100419,000000,25.0981,25.2879,24.8074,25.2415,1791826.8195437,0
+DOV.US,D,20100420,000000,25.4876,25.7022,25.362,25.5045,1780456.3062404,0
+DOV.US,D,20100421,000000,25.4788,25.8653,25.4521,25.8426,2230993.4258269,0
+DOV.US,D,20100422,000000,25.8426,26.6069,25.5045,26.5613,3896525.824036,0
+DOV.US,D,20100423,000000,28.3311,29.3406,28.3311,28.6495,10465371.086507,0
+DOV.US,D,20100426,000000,28.3864,28.5754,28.2233,28.34,0,0
+DOV.US,D,20100427,000000,28.2649,28.4231,27.2505,27.3513,4748460.6735696,0
+DOV.US,D,20100428,000000,27.4255,27.6756,27.3237,27.5076,2246072.8585648,0
+DOV.US,D,20100429,000000,27.7873,28.0316,27.5857,27.9366,2950091.9148651,0
+DOV.US,D,20100430,000000,28.0177,28.2372,27.5975,27.6025,3402825.8637432,0
+DOV.US,D,20100503,000000,27.7873,28.3104,27.7162,28.2333,2012808.4267808,0
+DOV.US,D,20100504,000000,27.815,27.815,27.1496,27.4453,3143219.7090922,0
+DOV.US,D,20100505,000000,27.1536,27.4403,26.9914,27.2762,3435794.4860199,0
+DOV.US,D,20100506,000000,27.0705,27.1902,23.7921,25.7655,4678192.4791884,0
+DOV.US,D,20100507,000000,25.7526,25.8733,24.7006,25.3897,5229276.0075529,0
+DOV.US,D,20100510,000000,26.7581,27.1002,26.4299,26.9243,3179062.8197881,0
+DOV.US,D,20100511,000000,26.5792,27.1704,26.5792,26.681,3266598.1733148,0
+DOV.US,D,20100512,000000,26.7829,27.4502,26.7829,27.3652,2056664.0980877,0
+DOV.US,D,20100513,000000,27.3404,27.4403,26.8214,26.8629,2181750.870171,0
+DOV.US,D,20100514,000000,26.5505,26.7492,25.8179,26.1599,2458985.2650251,0
+DOV.US,D,20100517,000000,26.1284,26.4852,25.4788,26.1659,2438061.7808848,0
+DOV.US,D,20100518,000000,26.4575,26.6464,25.368,25.4985,3169720.22671,0
+DOV.US,D,20100519,000000,25.3106,25.4095,24.2844,24.9399,5191357.4393497,0
+DOV.US,D,20100520,000000,24.0293,24.232,23.3629,23.3689,5899677.1025319,0
+DOV.US,D,20100521,000000,22.8567,23.6288,22.7321,23.4964,7863740.5979713,0
+DOV.US,D,20100524,000000,23.3986,23.7189,23.2304,23.2531,4078195.1104162,0
+DOV.US,D,20100525,000000,22.5967,23.1157,22.306,23.0781,4602536.3890264,0
+DOV.US,D,20100526,000000,23.3392,23.5854,23.0229,23.1247,4407281.5542838,0
+DOV.US,D,20100527,000000,23.7149,24.1094,23.4747,24.1094,2539626.7012173,0
+DOV.US,D,20100528,000000,24.0451,24.1677,23.4747,23.7297,3654232.3429495,0
+DOV.US,D,20100601,000000,23.4223,23.973,23.1039,23.1098,3229315.7955463,0
+DOV.US,D,20100602,000000,23.2424,23.8929,22.926,23.8712,3268667.5622331,0
+DOV.US,D,20100603,000000,23.8405,24.3427,23.8405,24.2201,3574396.0062583,0
+DOV.US,D,20100604,000000,23.5162,23.7386,22.651,22.7578,3148045.2489401,0
+DOV.US,D,20100607,000000,22.7518,22.9308,22.1617,22.1874,2760860.1549064,0
+DOV.US,D,20100608,000000,22.1983,22.5275,21.8918,22.3544,2346188.3975094,0
+DOV.US,D,20100609,000000,22.5186,23.2364,22.4712,22.565,3012266.6341127,0
+DOV.US,D,20100610,000000,23.0356,23.6131,23.0119,23.6012,3271436.8617726,0
+DOV.US,D,20100611,000000,23.3075,23.8819,23.2531,23.8612,3116628.1626363,0
+DOV.US,D,20100614,000000,24.1727,24.495,23.9206,24.0036,2761776.511876,0
+DOV.US,D,20100615,000000,24.1805,24.849,24.1805,24.8113,2616452.0062324,0
+DOV.US,D,20100616,000000,24.4713,24.7115,24.3962,24.5277,2398730.2428288,0
+DOV.US,D,20100617,000000,24.585,24.6561,24.0234,24.2903,3103163.9860579,0
+DOV.US,D,20100618,000000,24.3575,24.4268,23.962,24.1203,3136373.3290397,0
+DOV.US,D,20100621,000000,24.5,24.9291,24.3457,24.483,2310425.1899047,0
+DOV.US,D,20100622,000000,24.5534,24.5948,23.4608,23.5162,5054080.8944207,0
+DOV.US,D,20100623,000000,23.5112,23.6555,22.9565,23.442,3455593.2582946,0
+DOV.US,D,20100624,000000,23.3502,23.5162,22.829,22.8893,2873812.7828783,0
+DOV.US,D,20100625,000000,23.0011,23.3739,22.8092,23.3332,4159703.343433,0
+DOV.US,D,20100628,000000,23.3292,23.442,22.8666,23.1414,1920956.2834676,0
+DOV.US,D,20100629,000000,22.664,22.7371,21.9709,22.1557,3496272.0231537,0
+DOV.US,D,20100630,000000,22.1587,22.5769,22.0163,22.0904,3111977.6004437,0
+DOV.US,D,20100701,000000,22.0627,22.1924,21.4072,21.8374,3464540.3816429,0
+DOV.US,D,20100702,000000,21.8967,22.043,21.5892,21.7286,2120282.1301341,0
+DOV.US,D,20100706,000000,22.0756,22.4553,21.7949,22.0203,3366560.9860978,0
+DOV.US,D,20100707,000000,22.0143,22.829,21.9492,22.7925,2965347.3366899,0
+DOV.US,D,20100708,000000,23.0386,23.1731,22.6718,23.0436,1988238.7319611,0
+DOV.US,D,20100709,000000,23.0623,23.4223,22.9308,23.3502,1881985.8264692,0
+DOV.US,D,20100712,000000,23.2047,23.2749,22.7518,22.9665,2047257.7848231,0
+DOV.US,D,20100713,000000,23.3332,23.6774,23.3245,23.4608,2363895.5293722,0
+DOV.US,D,20100714,000000,23.3739,23.7386,23.2156,23.5162,1947702.5789483,0
+DOV.US,D,20100715,000000,23.4707,23.5498,22.8606,23.3125,2753928.8146051,0
+DOV.US,D,20100716,000000,23.1316,23.1365,22.4494,22.5067,2701536.6611527,0
+DOV.US,D,20100719,000000,22.6777,22.8399,22.3229,22.7805,1380717.3240088,0
+DOV.US,D,20100720,000000,22.3871,23.1039,22.3821,23.089,2264429.3294723,0
+DOV.US,D,20100721,000000,23.2978,23.7149,23.1671,23.4163,3515871.5434163,0
+DOV.US,D,20100722,000000,23.7871,24.3516,23.6991,24.3368,4211580.6782347,0
+DOV.US,D,20100723,000000,25.7655,25.7705,24.7442,25.2345,6570572.7875307,0
+DOV.US,D,20100726,000000,25.3789,25.7705,25.0794,25.6577,3031835.8114293,0
+DOV.US,D,20100727,000000,25.8179,25.8179,25.0032,25.0507,4556942.0669129,0
+DOV.US,D,20100728,000000,25.0794,25.3106,24.8805,25.019,1943067.1882288,0
+DOV.US,D,20100729,000000,25.2345,25.4372,24.8954,25.2296,3191591.4221976,0
+DOV.US,D,20100730,000000,24.8311,25.4421,24.7322,25.3561,2959183.6729228,0
+DOV.US,D,20100802,000000,25.8812,26.0818,25.5213,25.8386,3070103.3235117,0
+DOV.US,D,20100803,000000,25.6765,25.9177,25.5045,25.6705,2178527.4378727,0
+DOV.US,D,20100804,000000,25.7318,26.1174,25.6004,26.0917,1973321.1282686,0
+DOV.US,D,20100805,000000,25.894,26.1659,25.7892,25.9297,1838242.4240626,0
+DOV.US,D,20100806,000000,25.6369,26.0028,25.3838,26.0028,2198129.9924298,0
+DOV.US,D,20100809,000000,26.0917,26.1017,25.6834,25.9059,2142569.0239819,0
+DOV.US,D,20100810,000000,26.0789,26.2756,25.7428,26.1382,4029116.4066687,0
+DOV.US,D,20100811,000000,25.4985,25.5529,24.7006,24.7738,2730507.0945762,0
+DOV.US,D,20100812,000000,24.3516,24.7738,24.3131,24.6384,2000844.2031672,0
+DOV.US,D,20100813,000000,24.5059,24.7322,24.4713,24.5336,1021105.8764504,0
+DOV.US,D,20100816,000000,24.3002,24.6601,24.0778,24.5227,1385541.8524252,0
+DOV.US,D,20100817,000000,24.8203,25.374,24.7075,25.1031,2147830.4908209,0
+DOV.US,D,20100818,000000,25.1031,25.2731,24.7826,25.1198,1309761.3561846,0
+DOV.US,D,20100819,000000,24.9606,25.0714,24.3368,24.5603,1535580.640448,0
+DOV.US,D,20100820,000000,24.3249,24.489,24.0669,24.4119,1458579.346346,0
+DOV.US,D,20100823,000000,24.5791,24.6285,23.9256,23.9887,3478924.960917,0
+DOV.US,D,20100824,000000,23.5913,23.6605,23.3292,23.5014,2460217.1886333,0
+DOV.US,D,20100825,000000,23.2808,23.5014,22.8509,23.3856,2457312.3572681,0
+DOV.US,D,20100826,000000,23.533,23.9136,23.3442,23.442,2334410.277298,0
+DOV.US,D,20100827,000000,23.4707,24.0234,23.0584,23.973,3191801.7999566,0
+DOV.US,D,20100830,000000,23.8612,24.0234,23.5063,23.5063,2542104.7084752,0
+DOV.US,D,20100831,000000,23.3769,23.9383,23.1998,23.6605,2547296.3865383,0
+DOV.US,D,20100901,000000,24.147,25.2622,24.0411,25.1989,3703704.4935637,0
+DOV.US,D,20100902,000000,25.1307,25.6646,25.1307,25.6151,2728962.6386241,0
+DOV.US,D,20100903,000000,26.0324,26.4634,25.9335,26.0126,2352788.9996991,0
+DOV.US,D,20100907,000000,25.8356,26.0176,25.6538,25.7062,1643846.2946921,0
+DOV.US,D,20100908,000000,25.801,26.1382,25.7219,25.7428,2061097.2025005,0
+DOV.US,D,20100909,000000,26.1827,26.2489,25.7259,25.8653,1826808.1905727,0
+DOV.US,D,20100910,000000,25.9661,26.1659,25.7952,26.0067,2525771.1006354,0
+DOV.US,D,20100913,000000,26.3122,26.5565,26.1125,26.418,2435639.4023612,0
+DOV.US,D,20100914,000000,26.3823,26.8342,26.2133,26.6404,2839811.4890056,0
+DOV.US,D,20100915,000000,26.5505,26.6691,26.2915,26.5366,1918152.5952559,0
+DOV.US,D,20100916,000000,26.1659,26.5298,26.1659,26.3489,2478618.1625282,0
+DOV.US,D,20100917,000000,26.4744,26.9587,26.2875,26.7433,3579141.643015,0
+DOV.US,D,20100920,000000,26.8481,27.4453,26.7829,27.4028,2172918.038586,0
+DOV.US,D,20100921,000000,27.4126,27.4779,27.0074,27.1595,2569956.4986223,0
+DOV.US,D,20100922,000000,27.1447,27.3079,26.5831,26.767,2707792.3651895,0
+DOV.US,D,20100923,000000,26.4634,26.6741,26.1965,26.2489,1894102.7762445,0
+DOV.US,D,20100924,000000,26.7373,27.4196,26.6296,27.3859,2733320.8971033,0
+DOV.US,D,20100927,000000,27.4453,27.467,26.948,26.948,2431202.2522224,0
+DOV.US,D,20100928,000000,26.9874,27.2593,26.5001,27.1991,2876513.3050737,0
+DOV.US,D,20100929,000000,27.034,27.472,26.9301,27.4255,3985589.4506104,0
+DOV.US,D,20100930,000000,27.5343,28.0187,27.3504,27.5975,7652036.852194,0
+DOV.US,D,20101001,000000,27.904,27.9366,27.4867,27.7616,3126291.3795105,0
+DOV.US,D,20101004,000000,27.7567,27.9792,27.1655,27.5511,2907160.6919802,0
+DOV.US,D,20101005,000000,27.8407,28.7968,27.8407,28.7137,3817858.7021978,0
+DOV.US,D,20101006,000000,28.784,28.8087,28.3637,28.5348,3470976.1204927,0
+DOV.US,D,20101007,000000,28.6969,28.9788,28.3637,28.9095,5358813.0783851,0
+DOV.US,D,20101008,000000,28.9194,29.0143,28.3954,28.8294,6041682.0898814,0
+DOV.US,D,20101011,000000,28.8294,28.9451,28.4488,28.5803,2192877.6284747,0
+DOV.US,D,20101012,000000,28.5447,28.774,28.1679,28.5704,3513048.6380054,0
+DOV.US,D,20101013,000000,28.8087,29.0549,28.8087,28.9095,2958397.7906209,0
+DOV.US,D,20101014,000000,28.9313,29.0065,28.3104,28.5654,4255186.5259527,0
+DOV.US,D,20101015,000000,28.7968,28.8997,28.2432,28.5546,3002887.6294995,0
+DOV.US,D,20101018,000000,28.6762,28.7029,28.0938,28.3272,4072894.1977475,0
+DOV.US,D,20101019,000000,27.821,28.0998,27.6222,27.8467,5187193.3757249,0
+DOV.US,D,20101020,000000,28.0009,28.6188,27.9703,28.4379,3111053.1520218,0
+DOV.US,D,20101021,000000,28.6445,28.9788,28.5022,28.9609,3946917.3659145,0
+DOV.US,D,20101022,000000,28.346,28.346,27.3404,28.1106,8658271.6508025,0
+DOV.US,D,20101025,000000,28.3954,28.7453,28.1315,28.2283,3813693.6271415,0
+DOV.US,D,20101026,000000,27.991,28.249,27.8407,28.1038,2561015.4438632,0
+DOV.US,D,20101027,000000,27.8367,28.0117,27.5718,27.9485,2318997.0721539,0
+DOV.US,D,20101028,000000,28.1315,28.3272,27.7162,27.9742,1802723.9828891,0
+DOV.US,D,20101029,000000,27.8477,28.1363,27.7873,28.0661,3178709.8301827,0
+DOV.US,D,20101101,000000,28.1472,28.5397,28.0434,28.2906,2649977.9272843,0
+DOV.US,D,20101102,000000,28.6031,28.609,28.4033,28.5062,1888774.5549243,0
+DOV.US,D,20101103,000000,28.6445,28.6555,28.1373,28.5704,1245734.7057986,0
+DOV.US,D,20101104,000000,28.9511,29.4118,28.8571,29.1854,4136272.5205203,0
+DOV.US,D,20101105,000000,29.1695,29.2773,28.9668,29.1151,3744962.8086917,0
+DOV.US,D,20101108,000000,28.9194,29.0608,28.6604,28.8294,2424972.8454055,0
+DOV.US,D,20101109,000000,28.8087,29.0202,28.6138,28.7453,2615263.5741801,0
+DOV.US,D,20101110,000000,28.7503,29.0202,28.4962,28.9965,2028478.5355344,0
+DOV.US,D,20101111,000000,28.6802,29.1221,28.6662,29.1151,2756367.3760332,0
+DOV.US,D,20101112,000000,28.8887,29.0065,28.6762,28.873,3220972.4968238,0
+DOV.US,D,20101115,000000,29.126,29.563,28.9965,29.0143,3895836.0277299,0
+DOV.US,D,20101116,000000,28.862,28.9134,28.1225,28.2906,4431500.2823612,0
+DOV.US,D,20101117,000000,28.3588,28.4161,28.0661,28.2066,2648188.7049009,0
+DOV.US,D,20101118,000000,28.4824,29.0302,28.4785,28.7137,2360206.8385682,0
+DOV.US,D,20101119,000000,28.7196,29.0252,28.4824,29.0065,2691360.6484908,0
+DOV.US,D,20101122,000000,29.6382,29.7163,28.9728,29.4384,4419685.7506146,0
+DOV.US,D,20101123,000000,29.0094,29.1379,28.6505,28.8413,2291705.6150766,0
+DOV.US,D,20101124,000000,29.038,29.9674,28.9965,29.9397,2814876.6674021,0
+DOV.US,D,20101126,000000,29.5522,29.656,29.2921,29.4484,837342.92679509,0
+DOV.US,D,20101129,000000,29.1745,29.218,28.8087,29.1913,2939802.6218715,0
+DOV.US,D,20101130,000000,28.786,29.1695,28.6732,28.9718,2271063.3089027,0
+DOV.US,D,20101201,000000,29.5699,30.0505,29.5275,30.0248,2422472.5866539,0
+DOV.US,D,20101202,000000,30.1129,30.5883,29.9625,30.5418,1881836.1346022,0
+DOV.US,D,20101203,000000,30.4064,30.5942,30.3016,30.5488,1724211.6100757,0
+DOV.US,D,20101206,000000,30.4479,30.4944,30.2027,30.3738,1918831.2658151,0
+DOV.US,D,20101207,000000,30.706,30.79,30.4272,30.4549,2461675.6729051,0
+DOV.US,D,20101208,000000,30.5271,30.79,30.4588,30.7317,1871836.1110273,0
+DOV.US,D,20101209,000000,30.9195,31.0046,30.5883,30.702,1445341.7304313,0
+DOV.US,D,20101210,000000,30.8464,30.9759,30.6912,30.8968,1402446.9190816,0
+DOV.US,D,20101213,000000,31.1094,31.1143,30.5359,30.5528,2257579.9151252,0
+DOV.US,D,20101214,000000,30.5577,30.795,30.4104,30.5161,2112635.7077383,0
+DOV.US,D,20101215,000000,30.4845,30.795,30.3847,30.4104,2703933.7538879,0
+DOV.US,D,20101216,000000,30.4134,30.5705,30.1593,30.4914,2122551.7824959,0
+DOV.US,D,20101217,000000,30.4845,30.6329,30.174,30.3204,2514864.8344061,0
+DOV.US,D,20101220,000000,30.444,30.6209,29.6659,30.1681,3340590.4586036,0
+DOV.US,D,20101221,000000,30.2749,30.4381,30.174,30.3629,1998078.9493536,0
+DOV.US,D,20101222,000000,30.3955,31.2933,30.0772,31.1656,7415681.4856426,0
+DOV.US,D,20101223,000000,31.1409,31.1608,30.9136,31.0164,2170752.5636721,0
+DOV.US,D,20101227,000000,30.8217,30.9759,30.6616,30.8968,920815.35985049,0
+DOV.US,D,20101228,000000,30.9512,31.0995,30.7732,30.9868,1661374.4031734,0
+DOV.US,D,20101229,000000,31.0787,31.1776,30.88,30.9294,1887089.5099889,0
+DOV.US,D,20101230,000000,30.8681,31.0738,30.8651,30.9709,865655.92972157,0
+DOV.US,D,20101231,000000,30.9285,31.0392,30.8028,30.8948,997679.09926384,0
+DOV.US,D,20110103,000000,31.2834,31.6225,31.1706,31.2517,2723622.2801254,0
+DOV.US,D,20110104,000000,31.3615,31.4525,30.7594,31.0787,2553716.9539151,0
+DOV.US,D,20110105,000000,30.8651,31.0995,30.7217,30.7683,2429664.8762909,0
+DOV.US,D,20110106,000000,30.7634,30.9462,30.3303,30.4272,2635753.1541925,0
+DOV.US,D,20110107,000000,30.532,30.8968,30.3144,30.3343,2271151.3034462,0
+DOV.US,D,20110110,000000,30.1948,30.4588,30.0089,30.3629,2204734.6403457,0
+DOV.US,D,20110111,000000,30.5102,30.7594,30.3955,30.5685,1966105.5757063,0
+DOV.US,D,20110112,000000,30.79,31.2517,30.7534,31.1252,1627118.2285542,0
+DOV.US,D,20110113,000000,31.1706,31.2784,30.9868,31.2181,2110501.5872019,0
+DOV.US,D,20110114,000000,31.0935,31.5009,30.9402,31.5009,2116902.9373795,0
+DOV.US,D,20110118,000000,31.4268,31.6689,31.4268,31.585,1793122.4633385,0
+DOV.US,D,20110119,000000,31.5424,31.5424,30.6486,30.7624,3329922.8902164,0
+DOV.US,D,20110120,000000,30.6329,30.712,29.8705,29.9832,3584822.8539404,0
+DOV.US,D,20110121,000000,30.2789,30.5725,29.8774,29.9516,3841535.3029732,0
+DOV.US,D,20110124,000000,30.0089,30.5725,30.0089,30.1089,2856161.27975,0
+DOV.US,D,20110125,000000,30.0555,30.4321,29.9121,30.3847,2228121.9717024,0
+DOV.US,D,20110126,000000,30.5359,31.5059,30.5161,31.3941,4725408.1260506,0
+DOV.US,D,20110127,000000,30.8217,31.7155,30.8217,31.4415,5167428.9921223,0
+DOV.US,D,20110128,000000,32.3531,34.3622,32.2168,32.8534,8737908.7354816,0
+DOV.US,D,20110131,000000,33.1134,34.1229,33.1134,33.8866,6748789.0466546,0
+DOV.US,D,20110201,000000,34.0913,34.9029,33.7661,34.7448,4435548.0313597,0
+DOV.US,D,20110202,000000,34.5313,34.6766,34.1585,34.4462,3090133.7136076,0
+DOV.US,D,20110203,000000,34.3949,34.553,34.1496,34.204,3817417.718049,0
+DOV.US,D,20110204,000000,34.2711,34.6024,34.1862,34.5135,2148518.264264,0
+DOV.US,D,20110207,000000,34.6538,34.9159,34.5876,34.8101,4108885.9888788,0
+DOV.US,D,20110208,000000,34.8486,35.2292,34.5876,34.9316,2517712.0141739,0
+DOV.US,D,20110209,000000,34.7379,34.992,34.553,34.9386,2973585.4465329,0
+DOV.US,D,20110210,000000,34.8101,35.3974,34.729,35.2015,2762471.3653398,0
+DOV.US,D,20110211,000000,35.0276,35.4182,34.8378,35.2263,2531368.3627436,0
+DOV.US,D,20110214,000000,35.2352,35.8443,35.1354,35.7899,2688277.8051757,0
+DOV.US,D,20110215,000000,35.5644,35.7622,35.0444,35.1354,2319980.1836048,0
+DOV.US,D,20110216,000000,35.2984,35.5941,34.9613,35.2214,2160175.0126913,0
+DOV.US,D,20110217,000000,35.2727,35.7325,35.0217,35.5941,2157188.255372,0
+DOV.US,D,20110218,000000,35.8778,35.9826,35.4735,35.8126,2256540.1635085,0
+DOV.US,D,20110222,000000,35.3183,35.3351,34.5066,34.6173,1533235.1307211,0
+DOV.US,D,20110223,000000,34.6251,34.7043,33.2508,33.5653,3039047.3182655,0
+DOV.US,D,20110224,000000,33.7621,34.3138,33.3952,33.7147,2558030.7094069,0
+DOV.US,D,20110225,000000,33.9746,34.1002,33.8649,34.0132,2090803.9580806,0
+DOV.US,D,20110228,000000,34.1289,34.4551,33.9024,34.114,1964574.2683641,0
+DOV.US,D,20110301,000000,34.21,34.4729,33.677,33.7888,2345156.7373449,0
+DOV.US,D,20110302,000000,33.7888,34.7933,33.7147,34.3198,2660301.60895,0
+DOV.US,D,20110303,000000,34.549,35.4449,34.549,35.3765,3549504.6762107,0
+DOV.US,D,20110304,000000,35.2727,35.3765,34.5926,34.8447,4813910.4081237,0
+DOV.US,D,20110307,000000,34.821,35.1224,33.7314,33.8866,4465143.5294711,0
+DOV.US,D,20110308,000000,34.1308,34.7666,33.8946,34.467,1767424.010927,0
+DOV.US,D,20110309,000000,34.4265,34.4265,33.9301,34.3542,1680788.8314653,0
+DOV.US,D,20110310,000000,33.8442,33.9252,33.2212,33.5297,1760641.3510612,0
+DOV.US,D,20110311,000000,33.4922,33.9983,33.1897,33.8214,1922335.8760798,0
+DOV.US,D,20110314,000000,33.4961,33.8946,33.2004,33.5139,2170113.3389428,0
+DOV.US,D,20110315,000000,32.3531,33.3596,32.0872,33.1827,2701236.2659872,0
+DOV.US,D,20110316,000000,33.0779,33.5247,32.7001,33.0096,4353890.106476,0
+DOV.US,D,20110317,000000,33.7077,34.0102,33.4446,33.6365,2255182.8223901,0
+DOV.US,D,20110318,000000,34.1694,34.2455,33.4605,33.6306,3050095.1849094,0
+DOV.US,D,20110321,000000,34.2711,34.6489,34.1397,34.4897,2089297.9365267,0
+DOV.US,D,20110322,000000,34.5974,34.6251,34.0537,34.1585,2982558.8671011,0
+DOV.US,D,20110323,000000,34.1239,34.3315,33.6899,34.1536,2632198.9837826,0
+DOV.US,D,20110324,000000,34.553,34.821,34.2711,34.6371,3312770.0228341,0
+DOV.US,D,20110325,000000,34.7666,34.9466,34.553,34.7824,1605109.478378,0
+DOV.US,D,20110328,000000,34.8268,34.8942,34.3078,34.3198,1832806.9909999,0
+DOV.US,D,20110329,000000,34.2871,34.4729,33.9815,34.4729,1923422.1535471,0
+DOV.US,D,20110330,000000,34.6489,34.6875,34.3542,34.5313,1949702.1790906,0
+DOV.US,D,20110331,000000,34.5056,34.9782,34.4393,34.9049,1711888.3282675,0
+DOV.US,D,20110401,000000,35.3351,35.7889,35.0691,35.7008,2822102.3342797,0
+DOV.US,D,20110404,000000,35.5793,35.5941,34.8447,35.3608,2243374.3592326,0
+DOV.US,D,20110405,000000,35.3825,35.4389,35.1561,35.3489,2917424.6991855,0
+DOV.US,D,20110406,000000,35.4933,35.5457,35.1097,35.256,1878093.8379271,0
+DOV.US,D,20110407,000000,35.1224,35.2372,34.729,35.0167,1683245.598661,0
+DOV.US,D,20110408,000000,34.9989,35.167,34.3315,34.5599,1616403.1228848,0
+DOV.US,D,20110411,000000,34.5926,34.7339,34.3078,34.5135,1817222.8539266,0
+DOV.US,D,20110412,000000,34.2504,34.4215,33.8985,34.2287,1855088.8276901,0
+DOV.US,D,20110413,000000,34.4502,34.6173,33.9351,34.2198,1827076.2199292,0
+DOV.US,D,20110414,000000,34.0606,34.3138,33.6493,34.1645,2194737.6510654,0
+DOV.US,D,20110415,000000,34.3138,34.8486,34.1397,34.6805,2349441.1613222,0
+DOV.US,D,20110418,000000,34.1091,34.1447,33.6108,34.0666,2625309.1121742,0
+DOV.US,D,20110419,000000,34.1496,35.25,34.1496,35.2214,3030141.66361,0
+DOV.US,D,20110420,000000,35.7325,35.8473,35.3558,35.6741,2986040.2144405,0
+DOV.US,D,20110421,000000,36.1023,36.7687,35.7325,35.9985,3938563.9528766,0
+DOV.US,D,20110425,000000,36.0568,36.0924,35.0869,35.2015,2759381.4420039,0
+DOV.US,D,20110426,000000,35.4676,36.0252,35.3301,35.8244,2800304.9732943,0
+DOV.US,D,20110427,000000,35.9075,36.0727,35.5041,35.8304,3055361.7089061,0
+DOV.US,D,20110428,000000,35.7849,36.1646,35.7325,36.1151,2540585.5383114,0
+DOV.US,D,20110429,000000,36.135,36.3999,35.9095,36.127,2111604.0475738,0
+DOV.US,D,20110502,000000,36.3267,36.4394,35.6484,35.7444,2408846.5810302,0
+DOV.US,D,20110503,000000,35.7128,35.951,35.1403,35.4666,2600954.8522711,0
+DOV.US,D,20110504,000000,35.3558,35.4507,34.5066,34.5926,3169661.5636811,0
+DOV.US,D,20110505,000000,34.4008,35.248,34.114,34.5984,5351868.5894738,0
+DOV.US,D,20110506,000000,35.1443,35.5506,34.5767,34.7349,2829630.4191861,0
+DOV.US,D,20110509,000000,34.8101,35.3825,34.729,35.1531,1764163.1556619,0
+DOV.US,D,20110510,000000,35.1957,35.5457,35.1472,35.4735,1481697.6369148,0
+DOV.US,D,20110511,000000,35.3905,35.5337,34.6885,35.0019,1864717.6558922,0
+DOV.US,D,20110512,000000,34.9109,35.0217,34.4403,34.8101,1733097.0361003,0
+DOV.US,D,20110513,000000,34.8288,34.989,34.0646,34.1536,2303439.2323005,0
+DOV.US,D,20110516,000000,34.0073,34.3315,33.672,33.7424,2298765.4071828,0
+DOV.US,D,20110517,000000,33.5505,33.6365,32.977,33.2915,2357401.1274934,0
+DOV.US,D,20110518,000000,33.3517,33.9183,33.2212,33.8292,2568084.3388531,0
+DOV.US,D,20110519,000000,34.0359,34.3128,33.8738,34.2198,1942807.2503245,0
+DOV.US,D,20110520,000000,34.2347,34.2347,33.5505,33.7127,1884033.9753252,0
+DOV.US,D,20110523,000000,33.1411,33.5099,32.9819,33.3162,2346108.4944182,0
+DOV.US,D,20110524,000000,33.3656,33.5772,33.0186,33.0542,2086332.4192695,0
+DOV.US,D,20110525,000000,32.977,33.9272,32.7912,33.8233,2865807.3022881,0
+DOV.US,D,20110526,000000,33.6316,34.3245,33.5307,34.2347,2540143.5427311,0
+DOV.US,D,20110527,000000,34.3721,35.1641,34.3721,35.0948,3081456.6424789,0
+DOV.US,D,20110531,000000,35.5971,36.2635,35.4182,35.8483,4954227.3162434,0
+DOV.US,D,20110601,000000,35.5853,35.7187,33.9726,34.0013,4761654.7979285,0
+DOV.US,D,20110602,000000,34.1071,34.4502,33.6977,33.851,3498526.5040426,0
+DOV.US,D,20110603,000000,33.3023,33.7077,33.2064,33.3052,2492292.7168656,0
+DOV.US,D,20110606,000000,33.2251,33.5673,33.0867,33.158,2476051.1492954,0
+DOV.US,D,20110607,000000,33.3804,33.504,33.0769,33.2628,3261045.4141941,0
+DOV.US,D,20110608,000000,33.06,33.3102,32.9978,33.1193,2722204.253115,0
+DOV.US,D,20110609,000000,33.2064,33.3567,33.0927,33.2212,2278987.8749703,0
+DOV.US,D,20110610,000000,32.977,33.152,32.4085,32.4372,2113525.7674881,0
+DOV.US,D,20110613,000000,32.5875,32.7555,32.2997,32.4778,1782086.7338729,0
+DOV.US,D,20110614,000000,32.9325,33.8015,32.9178,33.4388,2646701.9005462,0
+DOV.US,D,20110615,000000,33.0867,33.2795,32.635,32.7912,2320598.168272,0
+DOV.US,D,20110616,000000,32.7842,33.2746,32.535,33.2004,2754640.8624049,0
+DOV.US,D,20110617,000000,33.5455,33.7214,33.1144,33.2212,2396223.9154879,0
+DOV.US,D,20110620,000000,33.0867,33.7384,33.0403,33.6583,1680208.2697649,0
+DOV.US,D,20110621,000000,33.9133,34.4215,33.8481,34.376,1581596.7295111,0
+DOV.US,D,20110622,000000,34.1536,34.644,34.0646,34.4353,2167416.8624735,0
+DOV.US,D,20110623,000000,33.7858,34.6034,33.3804,34.5876,3470598.8565305,0
+DOV.US,D,20110624,000000,34.6222,34.7399,33.8559,33.939,2397877.6060458,0
+DOV.US,D,20110627,000000,34.0063,34.554,33.685,34.4008,1695370.6398885,0
+DOV.US,D,20110628,000000,34.5223,35.3538,34.4551,35.3351,2102993.7309263,0
+DOV.US,D,20110629,000000,35.5337,35.599,35.0078,35.3875,2616305.34866,0
+DOV.US,D,20110630,000000,35.5397,36.385,35.4726,36.1517,2476500.2248964,0
+DOV.US,D,20110701,000000,36.2121,36.9328,36.0578,36.8439,1682587.1567324,0
+DOV.US,D,20110705,000000,36.8783,37.0475,36.5778,36.7845,1553068.2916679,0
+DOV.US,D,20110706,000000,36.7391,37.088,36.5076,36.9269,2474022.2176385,0
+DOV.US,D,20110707,000000,37.2878,37.4093,37.0435,37.2423,2860107.8855949,0
+DOV.US,D,20110708,000000,36.6491,36.9634,36.5304,36.8933,2335349.8971928,0
+DOV.US,D,20110711,000000,36.3593,36.4295,35.6741,35.9451,1728442.4281816,0
+DOV.US,D,20110712,000000,35.8413,35.9956,35.2055,35.2243,2588754.96511,0
+DOV.US,D,20110713,000000,35.4923,35.8304,35.248,35.3658,2278332.4673364,0
+DOV.US,D,20110714,000000,35.4833,35.7008,34.8071,34.9286,2491892.1899783,0
+DOV.US,D,20110715,000000,35.1443,35.1996,34.6084,35.1748,1925716.0802658,0
+DOV.US,D,20110718,000000,34.984,35.1087,34.6133,35.0187,2788325.5782076,0
+DOV.US,D,20110719,000000,35.3775,35.7662,35.2253,35.7612,1844082.429739,0
+DOV.US,D,20110720,000000,35.9135,36.0529,35.4122,35.4923,2227365.4209151,0
+DOV.US,D,20110721,000000,35.7187,35.9282,35.2204,35.3875,3676133.8813831,0
+DOV.US,D,20110722,000000,35.5457,35.9322,35.1254,35.6415,4294214.6345485,0
+DOV.US,D,20110725,000000,35.6198,36.037,35.2767,35.5239,2674044.9406317,0
+DOV.US,D,20110726,000000,35.5546,35.7315,34.3612,34.4323,2902196.5860122,0
+DOV.US,D,20110727,000000,34.1625,34.1793,32.7675,32.8732,6173241.0123498,0
+DOV.US,D,20110728,000000,32.9473,33.2518,32.1277,32.2108,4177021.0741552,0
+DOV.US,D,20110729,000000,31.9814,32.8861,31.754,32.2415,4883356.3086679,0
+DOV.US,D,20110801,000000,32.7516,32.8673,31.7974,32.4085,4271140.8469673,0
+DOV.US,D,20110802,000000,32.097,32.4045,31.1252,31.1419,4382029.1431786,0
+DOV.US,D,20110803,000000,31.0896,31.7273,30.5597,31.577,4667543.1165687,0
+DOV.US,D,20110804,000000,30.8948,31.053,29.3554,29.4187,5804582.3097212,0
+DOV.US,D,20110805,000000,29.8745,30.177,28.6782,29.4908,7704738.5036957,0
+DOV.US,D,20110808,000000,28.4103,28.96,26.9777,26.9894,6242050.7224592,0
+DOV.US,D,20110809,000000,27.5037,28.7997,26.6691,28.786,8439445.4041639,0
+DOV.US,D,20110810,000000,28.0326,28.7473,27.4037,27.5037,6332156.1235134,0
+DOV.US,D,20110811,000000,27.6499,29.5572,27.5935,29.126,3980469.5841862,0
+DOV.US,D,20110812,000000,29.3594,29.5907,29.0075,29.3554,3407940.6730098,0
+DOV.US,D,20110815,000000,29.655,30.3303,29.6373,30.1523,3217262.5659577,0
+DOV.US,D,20110816,000000,29.6857,29.8962,29.0993,29.3594,3322939.9669068,0
+DOV.US,D,20110817,000000,29.5679,29.7232,28.605,28.9847,2810830.9412668,0
+DOV.US,D,20110818,000000,28.1472,28.1472,26.8402,27.1664,5219143.486447,0
+DOV.US,D,20110819,000000,26.7799,27.6499,26.6098,26.6741,4235158.1587197,0
+DOV.US,D,20110822,000000,27.4561,27.5254,26.9667,27.2238,3956562.377021,0
+DOV.US,D,20110823,000000,27.3553,28.5348,27.1615,28.5289,3259358.3463957,0
+DOV.US,D,20110824,000000,28.4815,29.1952,28.2876,29.1468,3258120.3541983,0
+DOV.US,D,20110825,000000,29.2674,29.6223,28.0602,28.1749,2824335.5751064,0
+DOV.US,D,20110826,000000,28.0187,29.213,27.4561,29.0075,2879610.3084302,0
+DOV.US,D,20110829,000000,29.5621,30.2324,29.4839,30.188,2224314.9434091,0
+DOV.US,D,20110830,000000,30.0682,30.9334,29.7509,30.702,2570345.8997628,0
+DOV.US,D,20110831,000000,30.9699,31.5414,30.4776,30.8533,2557730.3142413,0
+DOV.US,D,20110901,000000,30.9117,31.3249,30.1503,30.3343,3150545.5076918,0
+DOV.US,D,20110902,000000,29.6036,30.0692,29.1557,29.5126,3074234.0098958,0
+DOV.US,D,20110906,000000,28.4952,28.9798,28.1917,28.8937,4079998.4928411,0
+DOV.US,D,20110907,000000,29.0351,29.1557,28.3024,28.9264,7502007.1670549,0
+DOV.US,D,20110908,000000,28.8393,29.2576,28.2876,28.4211,6685112.3515793,0
+DOV.US,D,20110909,000000,27.9772,28.348,27.4353,27.7142,4187542.9964017,0
+DOV.US,D,20110912,000000,27.3602,27.5204,26.3072,26.9213,6197134.0594734,0
+DOV.US,D,20110913,000000,27.0418,27.7814,26.8402,27.462,4241030.5302052,0
+DOV.US,D,20110914,000000,27.6836,28.4024,26.9954,27.9772,5015380.4896417,0
+DOV.US,D,20110915,000000,28.348,28.4211,27.9011,28.3776,2984862.9081352,0
+DOV.US,D,20110916,000000,28.5496,28.7473,27.8309,28.0711,3521065.2443425,0
+DOV.US,D,20110919,000000,27.3691,27.992,27.1664,27.7933,2370549.7374332,0
+DOV.US,D,20110920,000000,27.8674,28.1572,27.206,27.2475,2521985.3124043,0
+DOV.US,D,20110921,000000,27.1724,27.4196,26.415,26.4299,4299193.9119895,0
+DOV.US,D,20110922,000000,25.5627,25.6587,24.3605,24.7105,6410018.1458507,0
+DOV.US,D,20110923,000000,24.6354,25.4184,24.4821,24.8193,4928245.6630024,0
+DOV.US,D,20110926,000000,25.0764,26.0334,24.4466,25.9701,4437271.5106933,0
+DOV.US,D,20110927,000000,26.8006,27.1358,25.9968,26.1688,4445751.352673,0
+DOV.US,D,20110928,000000,26.1808,26.4537,25.0891,25.1397,5344639.8883015,0
+DOV.US,D,20110929,000000,25.6587,25.9167,24.8855,25.6112,4354943.0067026,0
+DOV.US,D,20110930,000000,24.7352,25.2998,24.6789,24.9973,5260254.1325711,0
+DOV.US,D,20111003,000000,24.7481,25.2078,23.9383,23.9433,4934117.0230563,0
+DOV.US,D,20111004,000000,23.5883,25.5252,23.4054,25.4659,4536259.3034777,0
+DOV.US,D,20111005,000000,25.5787,26.4033,25.1851,26.2806,4121401.4426784,0
+DOV.US,D,20111006,000000,26.2123,27.1961,26.1511,27.1615,2866476.8699635,0
+DOV.US,D,20111007,000000,27.3167,27.3553,26.596,26.8402,3659627.318751,0
+DOV.US,D,20111010,000000,27.4927,28.1631,27.4927,28.1572,2208001.5641999,0
+DOV.US,D,20111011,000000,27.9515,28.4408,27.8477,28.3252,3008483.8801762,0
+DOV.US,D,20111012,000000,28.518,29.3703,28.518,29.0162,3034523.1850146,0
+DOV.US,D,20111013,000000,28.6742,28.6939,27.9386,28.4281,2923342.5850899,0
+DOV.US,D,20111014,000000,28.9264,29.0162,28.3252,28.873,3460909.3424365,0
+DOV.US,D,20111017,000000,28.6822,28.862,27.5531,27.7755,3351601.9137124,0
+DOV.US,D,20111018,000000,27.9159,29.4839,27.821,29.1617,2972735.8440445,0
+DOV.US,D,20111019,000000,29.1903,29.3703,28.1868,28.3193,2782473.4353528,0
+DOV.US,D,20111020,000000,28.4024,28.8571,27.8309,28.7216,4574369.0322408,0
+DOV.US,D,20111021,000000,29.3277,29.3277,27.2179,28.2728,7868807.8699558,0
+DOV.US,D,20111024,000000,28.25,28.9847,28.1572,28.8235,4582390.6957356,0
+DOV.US,D,20111025,000000,28.7296,29.9348,28.0336,29.3169,4889946.7965424,0
+DOV.US,D,20111026,000000,29.6807,30.1386,28.9451,29.8498,4330519.9694553,0
+DOV.US,D,20111027,000000,31.0204,31.4662,30.5972,31.0827,4240477.2771561,0
+DOV.US,D,20111028,000000,30.9334,31.584,30.8711,31.4662,3006319.4166938,0
+DOV.US,D,20111031,000000,30.9087,30.9087,29.7865,29.7865,5194929.8155271,0
+DOV.US,D,20111101,000000,28.5951,29.6096,28.3074,29.04,4380032.5773308,0
+DOV.US,D,20111102,000000,29.5996,29.8498,29.0914,29.4998,2981615.20148,0
+DOV.US,D,20111103,000000,29.7904,30.701,29.4711,30.6369,2993520.7620647,0
+DOV.US,D,20111104,000000,30.2967,30.6536,29.9724,30.5102,2575891.5788627,0
+DOV.US,D,20111107,000000,30.5231,30.5922,29.4464,30.0842,3341869.9194939,0
+DOV.US,D,20111108,000000,30.2433,30.4588,29.6451,30.2017,2918195.4100143,0
+DOV.US,D,20111109,000000,29.482,29.482,28.5684,28.862,4641840.618431,0
+DOV.US,D,20111110,000000,29.214,29.3129,28.6802,28.8818,3115785.6401686,0
+DOV.US,D,20111111,000000,29.4118,30.3421,29.3771,30.185,2432992.4860372,0
+DOV.US,D,20111114,000000,30.0682,30.4657,29.8043,30.0148,2046440.5481437,0
+DOV.US,D,20111115,000000,29.832,30.4331,29.7351,30.2374,1931395.2683283,0
+DOV.US,D,20111116,000000,29.838,30.1968,29.5621,29.6056,3174457.7720145,0
+DOV.US,D,20111117,000000,29.4998,29.65,28.4211,28.6565,4039174.0818411,0
+DOV.US,D,20111118,000000,28.8917,29.0459,28.4428,28.4883,3350573.2878425,0
+DOV.US,D,20111121,000000,28.0454,28.1145,26.9994,27.4937,4705572.9422407,0
+DOV.US,D,20111122,000000,27.5264,27.8931,27.2722,27.818,3327737.1866717,0
+DOV.US,D,20111123,000000,27.5371,27.5481,26.9707,27.0301,2825292.3893375,0
+DOV.US,D,20111125,000000,26.949,27.4255,26.8956,26.9587,946238.70288482,0
+DOV.US,D,20111128,000000,27.7785,28.3203,27.7577,28.0701,2393075.3291232,0
+DOV.US,D,20111129,000000,28.1868,28.872,28.1679,28.608,3759360.5365757,0
+DOV.US,D,20111130,000000,29.7687,30.3135,28.8354,29.6708,11242687.574632,0
+DOV.US,D,20111201,000000,29.5225,30.0011,29.482,29.5552,3447217.593763,0
+DOV.US,D,20111202,000000,29.9664,30.4835,29.9348,30.1623,3951478.922132,0
+DOV.US,D,20111205,000000,30.6763,31.1746,30.3273,31.0392,4476470.5512184,0
+DOV.US,D,20111206,000000,30.9512,31.3525,30.7534,31.0797,3393492.373549,0
+DOV.US,D,20111207,000000,30.877,31.5642,30.5498,31.4228,4025962.7631463,0
+DOV.US,D,20111208,000000,31.0797,31.2517,29.9951,30.0792,3074743.7713889,0
+DOV.US,D,20111209,000000,30.3214,31.0115,30.0852,30.8711,2582976.6567572,0
+DOV.US,D,20111212,000000,30.4717,30.5271,29.744,30.1336,2419230.948588,0
+DOV.US,D,20111213,000000,30.4262,30.6763,29.6481,29.9724,3132144.5337967,0
+DOV.US,D,20111214,000000,29.7163,29.8824,29.5068,29.74,2649998.1559149,0
+DOV.US,D,20111215,000000,30.1623,30.269,29.7904,30.2017,3236439.3078391,0
+DOV.US,D,20111216,000000,30.4479,30.9868,30.1453,30.3026,5123409.4689071,0
+DOV.US,D,20111219,000000,30.4044,30.6309,29.6916,29.7786,1851893.7154748,0
+DOV.US,D,20111220,000000,30.443,31.3635,30.4094,31.2517,2081818.400334,0
+DOV.US,D,20111221,000000,31.2467,31.5355,30.5379,31.0224,3417354.0662951,0
+DOV.US,D,20111222,000000,31.2171,31.323,30.9699,31.0847,2298702.6984276,0
+DOV.US,D,20111223,000000,31.2874,31.7183,31.222,31.7036,1554022.0716043,0
+DOV.US,D,20111227,000000,31.5167,31.9893,31.5108,31.8004,1571979.0270559,0
+DOV.US,D,20111228,000000,31.7135,31.843,31.0688,31.0955,1497140.1735733,0
+DOV.US,D,20111229,000000,31.2577,31.6245,31.1914,31.5306,1889509.8656493,0
+DOV.US,D,20111230,000000,31.574,31.7897,31.3318,31.3318,1275618.4618971,0
+DOV.US,D,20120103,000000,32.1534,32.3137,31.8677,31.8924,2563350.8392748,0
+DOV.US,D,20120104,000000,31.6601,31.7698,31.0738,31.3961,3743189.7692129,0
+DOV.US,D,20120105,000000,31.0115,31.7076,30.6663,31.6699,2633012.1747358,0
+DOV.US,D,20120106,000000,31.5642,31.6097,31.0441,31.1222,2511119.5034364,0
+DOV.US,D,20120109,000000,31.2714,31.2714,30.8711,31.0115,2569140.2733744,0
+DOV.US,D,20120110,000000,31.4554,31.9893,31.3754,31.9418,3718116.3814893,0
+DOV.US,D,20120111,000000,31.8004,32.095,31.7183,31.8707,1946208.6945728,0
+DOV.US,D,20120112,000000,31.9528,32.4382,31.8004,32.3384,2819504.9781009,0
+DOV.US,D,20120113,000000,32.0249,32.5579,31.6936,32.4995,2193423.8015029,0
+DOV.US,D,20120117,000000,32.9236,33.0769,32.4836,32.5153,1873742.6594685,0
+DOV.US,D,20120118,000000,32.541,33.0116,32.3234,32.7051,2774879.6073969,0
+DOV.US,D,20120119,000000,32.8594,32.9444,32.5885,32.8435,2231436.4328388,0
+DOV.US,D,20120120,000000,32.7555,32.7555,31.7807,32.0199,3898463.7268548,0
+DOV.US,D,20120123,000000,31.9271,32.4085,31.8154,32.3384,2466888.5910304,0
+DOV.US,D,20120124,000000,32.0032,33.0334,31.9052,32.6399,3293678.2412016,0
+DOV.US,D,20120125,000000,33.4536,33.4645,32.3611,32.8495,3570032.6906213,0
+DOV.US,D,20120126,000000,33.674,34.119,33.5653,33.9647,4158154.8417547,0
+DOV.US,D,20120127,000000,33.8639,34.5174,33.7501,34.3789,3105358.7924864,0
+DOV.US,D,20120130,000000,34.1486,34.2455,33.7127,34.1338,1813110.37331,0
+DOV.US,D,20120131,000000,34.3118,34.5293,33.9163,34.2257,3178044.3082334,0
+DOV.US,D,20120201,000000,34.5431,34.9782,34.2978,34.7754,2717594.1481838,0
+DOV.US,D,20120202,000000,34.8308,34.9475,34.6954,34.8238,1565527.1053017,0
+DOV.US,D,20120203,000000,35.1729,35.5733,35.1729,35.424,2155295.8669721,0
+DOV.US,D,20120206,000000,35.1511,35.3044,35.0127,35.1146,1571122.3445468,0
+DOV.US,D,20120207,000000,34.9228,35.085,34.6657,35.0256,1287754.6288715,0
+DOV.US,D,20120208,000000,35.1334,35.2807,34.9169,35.1788,1624231.6029566,0
+DOV.US,D,20120209,000000,35.2965,35.3489,35.0493,35.2906,1344909.6134166,0
+DOV.US,D,20120210,000000,34.8486,34.8822,34.4976,34.819,932947.48109877,0
+DOV.US,D,20120213,000000,35.2015,35.6435,35.0256,35.6435,1938220.4083186,0
+DOV.US,D,20120214,000000,35.606,35.693,35.3271,35.6208,1752385.0354504,0
+DOV.US,D,20120215,000000,35.8917,35.9085,35.2233,35.424,2185279.7547925,0
+DOV.US,D,20120216,000000,35.519,36.0588,35.347,35.951,1820670.8240255,0
+DOV.US,D,20120217,000000,36.1834,36.2724,35.4299,35.6702,1646033.0096683,0
+DOV.US,D,20120221,000000,35.7454,36.0223,35.4409,35.9016,2024235.5802501,0
+DOV.US,D,20120222,000000,35.8393,36.0123,35.4636,35.5229,1479810.3056726,0
+DOV.US,D,20120223,000000,35.4022,35.4459,35.0543,35.3974,1430026.634146,0
+DOV.US,D,20120224,000000,35.4696,35.7869,35.3231,35.4459,1545338.9318864,0
+DOV.US,D,20120227,000000,35.2085,35.511,34.899,35.2589,2109062.3201292,0
+DOV.US,D,20120228,000000,35.3489,35.3489,34.7864,35.0434,1975843.638514,0
+DOV.US,D,20120229,000000,35.0602,35.1641,34.5461,34.7201,1888641.0459618,0
+DOV.US,D,20120301,000000,34.8041,35.1967,34.5412,34.7359,1978846.5787379,0
+DOV.US,D,20120302,000000,34.5747,34.6163,34.2207,34.3188,2128899.5268022,0
+DOV.US,D,20120305,000000,34.1753,34.4818,33.8955,34.4056,2689751.4609206,0
+DOV.US,D,20120306,000000,33.9489,33.9489,32.9038,32.9464,3222888.1481488,0
+DOV.US,D,20120307,000000,33.0532,33.4081,33.0353,33.2954,5898436.0760398,0
+DOV.US,D,20120308,000000,33.5169,33.9311,33.4081,33.8095,2082954.2379465,0
+DOV.US,D,20120309,000000,33.8767,34.3859,33.8035,34.2436,3134222.0141673,0
+DOV.US,D,20120312,000000,34.1645,34.3542,34.0587,34.2169,1943135.965573,0
+DOV.US,D,20120313,000000,34.4522,35.0374,34.4522,35.0306,1787619.2643629,0
+DOV.US,D,20120314,000000,34.8942,35.0078,34.5233,34.6716,1895532.9404334,0
+DOV.US,D,20120315,000000,34.7419,34.8535,34.4275,34.8041,1734629.3548741,0
+DOV.US,D,20120316,000000,34.8762,34.9277,34.7211,34.7864,2037551.0763929,0
+DOV.US,D,20120319,000000,34.7547,35.0078,34.5926,34.8228,1679725.8169233,0
+DOV.US,D,20120320,000000,34.5293,34.6716,34.2327,34.2911,2520966.8008498,0
+DOV.US,D,20120321,000000,34.1872,34.2584,33.6967,33.9588,2476712.6255186,0
+DOV.US,D,20120322,000000,33.6266,33.6671,32.9632,33.4219,2267837.8537413,0
+DOV.US,D,20120323,000000,33.4625,33.9311,33.4288,33.9123,4195404.8537141,0
+DOV.US,D,20120326,000000,34.2327,34.4225,34.1645,34.4008,2786536.3558242,0
+DOV.US,D,20120327,000000,34.5036,34.5204,34.0587,34.1546,3158278.9131993,0
+DOV.US,D,20120328,000000,34.2436,34.3889,33.3003,33.3913,4426477.5133643,0
+DOV.US,D,20120329,000000,33.1797,33.7928,33.0867,33.7451,3777247.7032515,0
+DOV.US,D,20120330,000000,33.9123,34.1645,33.7868,34.1348,3721923.4097826,0
+DOV.US,D,20120402,000000,34.0656,34.9049,33.8767,34.731,2766571.7087779,0
+DOV.US,D,20120403,000000,34.726,34.8041,34.1546,34.3809,2347909.85398,0
+DOV.US,D,20120404,000000,33.937,34.2327,33.9202,34.1694,2145749.9761558,0
+DOV.US,D,20120405,000000,33.9311,33.9647,33.2401,33.327,4803753.612661,0
+DOV.US,D,20120409,000000,32.7388,33.1323,32.7061,32.979,2283132.7213959,0
+DOV.US,D,20120410,000000,32.8337,32.9958,32.3838,32.4995,4654945.7368149,0
+DOV.US,D,20120411,000000,32.9187,32.9632,32.54,32.623,2490433.7057065,0
+DOV.US,D,20120412,000000,32.6734,33.0819,32.6734,33.0067,3707501.4075417,0
+DOV.US,D,20120413,000000,33.4575,33.5228,32.9582,33.0393,4954533.7799981,0
+DOV.US,D,20120416,000000,33.2431,33.4021,32.9464,33.0819,3130968.2389229,0
+DOV.US,D,20120417,000000,33.6256,34.0666,33.3033,33.8579,4756161.7132682,0
+DOV.US,D,20120418,000000,33.9489,34.2207,32.9345,33.1046,4794514.1855995,0
+DOV.US,D,20120419,000000,33.1263,33.165,32.2286,32.4748,3320320.3592342,0
+DOV.US,D,20120420,000000,32.6003,32.8386,32.4135,32.6063,3314285.1472718,0
+DOV.US,D,20120423,000000,32.1347,32.7388,32.0169,32.7061,3420362.0636767,0
+DOV.US,D,20120424,000000,32.8188,33.1697,32.7506,33.0126,2968680.0035939,0
+DOV.US,D,20120425,000000,33.5119,33.6266,33.2024,33.3596,2511993.3802816,0
+DOV.US,D,20120426,000000,33.3043,33.9202,33.0176,33.7928,2244402.9851025,0
+DOV.US,D,20120427,000000,33.8579,34.5352,33.8322,34.4363,3125722.9549885,0
+DOV.US,D,20120430,000000,34.3235,34.3889,33.7284,33.9835,2158745.859934,0
+DOV.US,D,20120501,000000,33.9163,34.3038,33.5524,34.0172,2396502.0591597,0
+DOV.US,D,20120502,000000,33.9163,34.0013,33.5801,33.7157,3114241.1842164,0
+DOV.US,D,20120503,000000,33.6957,33.7868,33.0245,33.2361,2173855.6356179,0
+DOV.US,D,20120504,000000,33.1323,33.1323,32.287,32.5569,2158117.7609515,0
+DOV.US,D,20120507,000000,32.4589,32.5449,31.9725,32.0002,3545494.3501791,0
+DOV.US,D,20120508,000000,31.75,31.9072,31.3872,31.845,5442052.8821877,0
+DOV.US,D,20120509,000000,31.4425,32.0476,31.318,31.6136,5254566.8530564,0
+DOV.US,D,20120510,000000,31.9299,32.4856,31.8944,31.9508,3062328.4493111,0
+DOV.US,D,20120511,000000,31.7303,32.273,31.7145,31.8885,2640483.6194762,0
+DOV.US,D,20120514,000000,31.4288,31.9014,31.1618,31.6384,2213485.5459764,0
+DOV.US,D,20120515,000000,31.6097,31.6097,30.9779,31.0481,3183318.9236823,0
+DOV.US,D,20120516,000000,31.2161,31.2666,30.7752,30.8602,2180730.3357533,0
+DOV.US,D,20120517,000000,30.8602,30.885,29.8715,29.8715,2406395.8824236,0
+DOV.US,D,20120518,000000,30.1166,30.3629,29.7579,29.8666,2443819.8606069,0
+DOV.US,D,20120521,000000,30.0138,31.054,30.0138,31.0095,3473578.5338292,0
+DOV.US,D,20120522,000000,31.0668,31.1589,30.6012,30.7979,2790319.1097607,0
+DOV.US,D,20120523,000000,30.4865,31.3724,30.2927,31.3378,2432706.2509131,0
+DOV.US,D,20120524,000000,31.491,31.5889,31.0609,31.5889,1712788.5023326,0
+DOV.US,D,20120525,000000,31.6087,31.8064,31.2133,31.3378,1743372.1690526,0
+DOV.US,D,20120529,000000,31.5196,32.1624,31.4376,31.9299,2354635.87368,0
+DOV.US,D,20120530,000000,31.5296,31.577,31.1479,31.4268,2356504.9991545,0
+DOV.US,D,20120531,000000,31.3487,31.3892,30.1166,30.8444,4714679.8717712,0
+DOV.US,D,20120601,000000,29.9487,30.1623,29.6708,29.8161,5318396.2742933,0
+DOV.US,D,20120604,000000,29.7509,29.9012,28.9778,29.2249,4625516.113475,0
+DOV.US,D,20120605,000000,29.0806,29.7687,28.9609,29.6995,3080924.6294921,0
+DOV.US,D,20120606,000000,30.0298,30.4232,29.9259,30.3965,2479977.5265097,0
+DOV.US,D,20120607,000000,30.8612,31.3021,30.6131,30.7703,4283878.8157043,0
+DOV.US,D,20120608,000000,30.7217,30.9937,30.5092,30.9097,1933113.6905043,0
+DOV.US,D,20120611,000000,31.2627,31.3121,30.3085,30.3629,1915288.2211521,0
+DOV.US,D,20120612,000000,30.4756,30.702,29.9991,30.696,1919428.01042,0
+DOV.US,D,20120613,000000,30.5418,30.6239,30.0337,30.1523,2025323.8805805,0
+DOV.US,D,20120614,000000,30.1414,30.2027,29.6867,29.9941,3201327.4621423,0
+DOV.US,D,20120615,000000,30.1346,30.2878,29.9822,30.1623,3736722.6759856,0
+DOV.US,D,20120618,000000,29.9882,30.4084,29.6867,30.358,1615921.6814747,0
+DOV.US,D,20120619,000000,30.44,30.8385,30.44,30.6072,1824610.3498497,0
+DOV.US,D,20120620,000000,30.6496,30.8553,30.3184,30.5962,2693529.1576994,0
+DOV.US,D,20120621,000000,30.5271,30.7317,29.6036,29.6748,2289840.5353282,0
+DOV.US,D,20120622,000000,29.8123,29.8567,29.1201,29.215,7289317.2755321,0
+DOV.US,D,20120625,000000,28.8354,28.9017,28.3984,28.5309,3235406.636243,0
+DOV.US,D,20120626,000000,28.5576,28.5576,27.9475,28.2787,3320905.9780922,0
+DOV.US,D,20120627,000000,28.3113,28.4715,27.9238,28.2699,3195209.3127941,0
+DOV.US,D,20120628,000000,28.0029,28.3014,27.7449,28.1225,3606815.421212,0
+DOV.US,D,20120629,000000,28.7869,29.2397,28.7869,29.2339,3589652.4395145,0
+DOV.US,D,20120702,000000,29.399,29.4631,28.8087,29.0005,2436016.6663234,0
+DOV.US,D,20120703,000000,28.9837,29.5719,28.8957,29.5719,1466921.6336371,0
+DOV.US,D,20120705,000000,29.4859,29.7124,29.2863,29.4631,1471430.5954149,0
+DOV.US,D,20120706,000000,29.132,29.1478,28.4873,28.5961,2081675.7884878,0
+DOV.US,D,20120709,000000,28.3183,28.6021,28.0227,28.5624,3536193.225794,0
+DOV.US,D,20120710,000000,28.6445,28.863,28.0404,28.2412,3633486.8707591,0
+DOV.US,D,20120711,000000,28.2412,28.259,27.5658,27.8427,4172100.4597431,0
+DOV.US,D,20120712,000000,27.6766,28.0771,27.474,27.9475,3431303.7300097,0
+DOV.US,D,20120713,000000,28.0404,28.7662,27.987,28.7049,2850423.4286585,0
+DOV.US,D,20120716,000000,28.5467,28.5901,27.8813,27.9188,2655932.2247239,0
+DOV.US,D,20120717,000000,28.0464,28.2699,27.6934,28.1275,4750418.8050191,0
+DOV.US,D,20120718,000000,27.9594,29.303,27.4126,28.6445,4613348.592123,0
+DOV.US,D,20120719,000000,28.9075,29.6154,28.7968,29.4315,5896102.7034913,0
+DOV.US,D,20120720,000000,29.1805,29.3386,28.9017,29.132,3308403.6729025,0
+DOV.US,D,20120723,000000,28.4933,28.7424,28.0878,28.4834,2750601.2048587,0
+DOV.US,D,20120724,000000,28.4933,28.52,27.6075,27.812,3578209.1031408,0
+DOV.US,D,20120725,000000,27.908,27.987,27.5274,27.7765,3617140.1143093,0
+DOV.US,D,20120726,000000,28.2372,28.7306,28.083,28.3934,2909692.3051094,0
+DOV.US,D,20120727,000000,28.6288,29.7302,28.5783,29.5335,3171419.4316869,0
+DOV.US,D,20120730,000000,29.5552,30.0138,29.4859,29.6253,2925957.1356049,0
+DOV.US,D,20120731,000000,29.5611,30.0298,29.4691,29.7034,3545323.4182499,0
+DOV.US,D,20120801,000000,29.8617,30.0395,29.4058,29.4187,2082586.0768682,0
+DOV.US,D,20120802,000000,29.2249,29.5116,28.6782,29.215,2281883.6034516,0
+DOV.US,D,20120803,000000,29.7579,29.9378,29.4958,29.7509,1690362.030933,0
+DOV.US,D,20120806,000000,29.9427,30.2996,29.8814,30.0188,2160394.4933341,0
+DOV.US,D,20120807,000000,30.2294,30.7317,30.1909,30.5359,2565104.6615545,0
+DOV.US,D,20120808,000000,30.5418,30.8494,30.3382,30.8256,1782440.7349098,0
+DOV.US,D,20120809,000000,30.8385,31.0421,30.7544,30.9364,2619606.6611864,0
+DOV.US,D,20120810,000000,30.8088,31.3427,30.8088,31.2794,2169412.4168898,0
+DOV.US,D,20120813,000000,31.1439,31.2467,30.7703,31.0837,1847567.8228046,0
+DOV.US,D,20120814,000000,31.2844,31.3773,30.9364,31.0787,1920320.0930329,0
+DOV.US,D,20120815,000000,30.9532,31.1519,30.8928,31.1005,2392390.5899747,0
+DOV.US,D,20120816,000000,31.1312,31.8341,30.9679,31.7303,1841773.3315472,0
+DOV.US,D,20120817,000000,31.7373,31.8687,31.6492,31.7974,1770141.7274584,0
+DOV.US,D,20120820,000000,31.6699,31.759,31.3595,31.5196,1756788.8083487,0
+DOV.US,D,20120821,000000,31.6344,31.8173,31.2627,31.3378,3200394.922268,0
+DOV.US,D,20120822,000000,31.1923,31.4752,31.0738,31.3595,2703794.1763363,0
+DOV.US,D,20120823,000000,31.2597,31.6344,31.1222,31.5029,2291913.9699726,0
+DOV.US,D,20120824,000000,31.3941,31.7253,31.1746,31.5345,1768889.5752195,0
+DOV.US,D,20120827,000000,31.5889,31.7431,31.4327,31.4979,1786159.7686596,0
+DOV.US,D,20120828,000000,31.3545,31.5958,31.2844,31.4979,2256749.529836,0
+DOV.US,D,20120829,000000,31.666,31.7935,31.3882,31.573,1766882.8950564,0
+DOV.US,D,20120830,000000,31.2834,31.5513,31.2714,31.4633,2195155.3722888,0
+DOV.US,D,20120831,000000,31.7006,31.847,31.4317,31.7155,2252790.7868125,0
+DOV.US,D,20120904,000000,31.6452,31.9102,31.3981,31.7203,2179431.6576638,0
+DOV.US,D,20120905,000000,31.761,31.8074,31.1252,31.2517,4621940.7030029,0
+DOV.US,D,20120906,000000,31.5078,31.7155,31.2517,31.6551,3872830.0060615,0
+DOV.US,D,20120907,000000,31.8134,32.4778,31.8134,32.2543,2087275.073459,0
+DOV.US,D,20120910,000000,32.6003,32.6003,32.2186,32.2612,2294366.6914422,0
+DOV.US,D,20120911,000000,32.3404,32.5272,32.2296,32.3749,1693712.9036045,0
+DOV.US,D,20120912,000000,32.5212,32.5627,32.1614,32.2088,2985077.3316203,0
+DOV.US,D,20120913,000000,32.369,32.9691,31.9863,32.805,2387636.8617658,0
+DOV.US,D,20120914,000000,32.7882,33.8175,32.7882,33.8175,3896736.2017951,0
+DOV.US,D,20120917,000000,33.6938,33.6938,32.978,33.1383,2854004.9077198,0
+DOV.US,D,20120918,000000,32.8624,33.2508,32.6932,33.244,3056230.5285937,0
+DOV.US,D,20120919,000000,33.3676,33.6622,33.0927,33.2351,3572362.0174437,0
+DOV.US,D,20120920,000000,33.0769,33.5119,32.7932,33.4842,2742098.0999539,0
+DOV.US,D,20120921,000000,33.6414,33.7304,33.3033,33.4892,3139865.802126,0
+DOV.US,D,20120924,000000,33.0057,33.0591,32.7229,32.9849,3212276.2084959,0
+DOV.US,D,20120925,000000,33.0285,33.0285,32.4165,32.4352,3106245.8179415,0
+DOV.US,D,20120926,000000,32.4629,32.5103,31.8865,32.2987,2651245.2509961,0
+DOV.US,D,20120927,000000,32.4816,32.9019,32.2889,32.7516,2332003.0702475,0
+DOV.US,D,20120928,000000,32.5499,32.8317,32.1831,32.6399,3070515.9875774,0
+DOV.US,D,20121001,000000,32.6617,33.0927,32.4579,32.6734,2264965.3881852,0
+DOV.US,D,20121002,000000,32.7932,32.8247,31.9102,32.0803,4003663.73212,0
+DOV.US,D,20121003,000000,32.1227,32.2039,31.7877,32.0329,2643999.3554878,0
+DOV.US,D,20121004,000000,32.285,32.5796,32.0673,32.4816,3058998.8167018,0
+DOV.US,D,20121005,000000,32.6932,32.8475,32.112,32.278,2414834.2557104,0
+DOV.US,D,20121008,000000,31.3714,32.3195,31.3714,31.8034,3644221.1936276,0
+DOV.US,D,20121009,000000,31.7935,31.9042,30.8404,30.9384,9071026.7454429,0
+DOV.US,D,20121010,000000,30.7663,30.9235,30.1196,30.2976,6945269.7364163,0
+DOV.US,D,20121011,000000,30.6131,30.8048,30.3026,30.3125,2611502.0603058,0
+DOV.US,D,20121012,000000,30.1968,30.5834,30.1316,30.355,2447488.3227801,0
+DOV.US,D,20121015,000000,30.3887,30.8276,30.3076,30.7821,3513514.9079424,0
+DOV.US,D,20121016,000000,30.5488,31.4465,30.5488,31.3714,3047305.6567391,0
+DOV.US,D,20121017,000000,30.8276,32.0199,30.5359,30.7287,6689130.7690632,0
+DOV.US,D,20121018,000000,31.2617,31.8667,30.5577,31.7877,5042301.7627777,0
+DOV.US,D,20121019,000000,31.491,31.9102,31.1045,31.8667,5584031.5723175,0
+DOV.US,D,20121022,000000,31.7006,32.112,31.323,31.6205,2716303.5615467,0
+DOV.US,D,20121023,000000,31.1133,31.4692,30.9117,31.3595,2594296.5984839,0
+DOV.US,D,20121024,000000,31.5681,31.745,31.2874,31.5573,3433517.7536373,0
+DOV.US,D,20121025,000000,31.7323,31.9478,31.5453,31.9261,2541790.1532682,0
+DOV.US,D,20121026,000000,31.8915,31.9261,31.4129,31.6936,1910300.8522588,0
+DOV.US,D,20121031,000000,31.761,32.4224,31.7323,31.9418,2004445.9108591,0
+DOV.US,D,20121101,000000,31.9893,32.6734,31.9538,32.6734,1918529.8592181,0
+DOV.US,D,20121102,000000,32.9622,32.9622,32.1159,32.1387,2159259.6671531,0
+DOV.US,D,20121105,000000,32.9948,33.675,32.7229,33.3676,3612184.0997936,0
+DOV.US,D,20121106,000000,33.7461,34.1427,33.5603,33.8233,3168680.4750933,0
+DOV.US,D,20121107,000000,33.3893,33.5693,32.5746,33.0057,3143799.259361,0
+DOV.US,D,20121108,000000,32.9562,33.0492,32.6171,32.7021,2106278.8605482,0
+DOV.US,D,20121109,000000,32.6972,33.9103,32.4659,33.1697,4131039.3737642,0
+DOV.US,D,20121112,000000,33.1046,33.3033,32.9444,33.154,2322237.6987883,0
+DOV.US,D,20121113,000000,33.0591,34.0063,32.7882,33.33,4214863.7849935,0
+DOV.US,D,20121114,000000,33.4892,33.9578,33.1797,33.244,5473115.9674547,0
+DOV.US,D,20121115,000000,33.1917,33.5475,33.0008,33.3033,3180435.3323794,0
+DOV.US,D,20121116,000000,33.3834,33.8481,33.0709,33.7778,3660188.6632523,0
+DOV.US,D,20121119,000000,33.8936,34.5807,33.8936,34.552,2980053.5511918,0
+DOV.US,D,20121120,000000,34.552,34.7844,34.3702,34.6281,1791593.1788594,0
+DOV.US,D,20121121,000000,34.6677,34.8258,34.548,34.6281,1098619.96634,0
+DOV.US,D,20121123,000000,34.7953,35.0602,34.645,35.0493,503549.2805692,0
+DOV.US,D,20121126,000000,34.9039,35.0968,34.7191,34.9396,1458436.7344998,0
+DOV.US,D,20121127,000000,34.8762,35.0928,34.3642,34.3939,2859777.1474834,0
+DOV.US,D,20121128,000000,34.3799,35.079,34.3799,34.9199,1920655.8883021,0
+DOV.US,D,20121129,000000,35.0355,35.3815,34.731,35.3153,2112430.3871369,0
+DOV.US,D,20121130,000000,35.3271,35.424,35.0059,35.085,3977340.2150205,0
+DOV.US,D,20121203,000000,35.3538,35.4469,34.7864,34.7913,1435066.5974791,0
+DOV.US,D,20121204,000000,34.7142,35.074,34.7142,34.9713,1398632.8107675,0
+DOV.US,D,20121205,000000,34.9456,35.25,34.6044,35.0355,1604132.4355164,0
+DOV.US,D,20121206,000000,34.8842,35.0909,34.7636,34.993,1349199.0945517,0
+DOV.US,D,20121207,000000,35.1996,35.1996,34.9456,35.1581,1540688.3696938,0
+DOV.US,D,20121210,000000,35.1274,35.4883,34.7467,35.1927,5123926.3104208,0
+DOV.US,D,20121211,000000,35.5753,35.8897,35.1097,35.25,2886352.5110347,0
+DOV.US,D,20121212,000000,35.4182,35.7197,35.079,35.4022,3042002.7212073,0
+DOV.US,D,20121213,000000,35.3479,35.6287,35.2727,35.3598,2393327.175575,0
+DOV.US,D,20121214,000000,35.3054,35.513,35.1858,35.2243,2593333.7156637,0
+DOV.US,D,20121217,000000,35.2619,35.6287,35.2055,35.4469,3136554.3752842,0
+DOV.US,D,20121218,000000,35.4409,36.0806,35.256,36.0489,2605466.8483435,0
+DOV.US,D,20121219,000000,36.1665,36.2021,35.8116,35.8186,1870593.0616722,0
+DOV.US,D,20121220,000000,35.862,35.9105,35.5397,35.6959,2339273.2401126,0
+DOV.US,D,20121221,000000,35.2204,35.6653,35.1927,35.608,3732345.2003072,0
+DOV.US,D,20121224,000000,35.4182,35.949,35.4182,35.7889,959840.43415175,0
+DOV.US,D,20121226,000000,35.7889,35.9994,35.6287,35.8561,1827220.8546385,0
+DOV.US,D,20121227,000000,35.8798,35.9797,35.5397,35.9362,1893152.0306027,0
+DOV.US,D,20121228,000000,35.6801,35.9876,35.6347,35.7405,1602593.0367219,0
+DOV.US,D,20121231,000000,35.5871,36.3,35.4706,36.2525,1326840.3890648,0
+DOV.US,D,20130102,000000,36.9457,37.2027,36.8439,37.097,2467020.0771298,0
+DOV.US,D,20130103,000000,37.1137,37.4717,36.918,37.0406,1548708.0103256,0
+DOV.US,D,20130104,000000,37.1928,37.35,37.0099,37.1275,1365842.2004407,0
+DOV.US,D,20130107,000000,36.9634,37.1088,36.7895,36.8883,1146163.3170192,0
+DOV.US,D,20130108,000000,37.2353,37.3916,36.7489,36.823,2482107.60132,0
+DOV.US,D,20130109,000000,36.8923,37.1632,36.5857,37.09,1970012.7357214,0
+DOV.US,D,20130110,000000,37.3342,37.3916,36.9744,37.1928,1909138.7174264,0
+DOV.US,D,20130111,000000,37.1137,37.1819,36.9575,37.005,1244809.2459451,0
+DOV.US,D,20130114,000000,36.9021,37.0346,36.567,36.742,2178809.6272705,0
+DOV.US,D,20130115,000000,36.5551,36.9526,36.5482,36.7489,2323820.5891388,0
+DOV.US,D,20130116,000000,36.7074,36.9457,36.5433,36.9021,1487063.2812018,0
+DOV.US,D,20130117,000000,37.0683,37.8157,37.0683,37.6486,2068046.7485694,0
+DOV.US,D,20130118,000000,37.788,37.8197,37.0346,37.532,3379924.0195227,0
+DOV.US,D,20130122,000000,37.5369,37.7356,37.3292,37.6486,1870698.2505517,0
+DOV.US,D,20130123,000000,37.5428,37.7712,37.3748,37.6051,1986787.32771,0
+DOV.US,D,20130124,000000,37.6259,37.6486,36.0806,36.9991,4754399.7995363,0
+DOV.US,D,20130125,000000,37.1187,37.267,36.7074,36.8439,3286278.6081001,0
+DOV.US,D,20130128,000000,36.9526,37.3579,36.8883,37.263,2937534.9923727,0
+DOV.US,D,20130129,000000,37.2927,38.4613,37.267,38.4277,2930837.2927557,0
+DOV.US,D,20130130,000000,38.3971,38.4683,38.0628,38.1381,2106893.8109207,0
+DOV.US,D,20130131,000000,38.1291,38.2972,37.8048,38.1667,3108259.5781254,0
+DOV.US,D,20130201,000000,38.4089,38.9122,38.1291,38.8073,2515864.1287615,0
+DOV.US,D,20130204,000000,38.3812,38.7689,38.3812,38.5858,2840806.7376349,0
+DOV.US,D,20130205,000000,38.7322,39.1633,38.6255,39.0664,2269243.7435733,0
+DOV.US,D,20130206,000000,38.8577,39.3807,38.8577,39.3443,2266962.9654645,0
+DOV.US,D,20130207,000000,39.4708,39.5924,38.9339,39.1158,2344581.2328021,0
+DOV.US,D,20130208,000000,39.1158,39.364,39.0437,39.2405,1669755.1248628,0
+DOV.US,D,20130211,000000,39.2256,39.4806,39.1762,39.2048,1956544.5134169,0
+DOV.US,D,20130212,000000,39.2562,39.5568,39.1949,39.4244,2033333.4068969,0
+DOV.US,D,20130213,000000,39.4244,39.629,39.2977,39.5103,1719365.841597,0
+DOV.US,D,20130214,000000,39.4361,39.6626,39.3343,39.6468,1901545.900902,0
+DOV.US,D,20130215,000000,39.6755,40.1768,39.6518,40.0314,2799948.9493943,0
+DOV.US,D,20130219,000000,40.1648,40.412,39.9048,40.2005,1960750.0457347,0
+DOV.US,D,20130220,000000,40.2578,40.3468,39.8129,39.8475,3198329.5790759,0
+DOV.US,D,20130221,000000,39.6408,39.7456,39.3393,39.5163,2822502.8611672,0
+DOV.US,D,20130222,000000,39.6863,40.5228,39.6695,40.3409,4506207.6497445,0
+DOV.US,D,20130225,000000,40.4971,40.6286,39.3807,39.3937,3340318.383521,0
+DOV.US,D,20130226,000000,39.6488,40.2617,39.4361,40.0581,2330422.2027601,0
+DOV.US,D,20130227,000000,40.1184,40.943,39.9404,40.8194,1889683.8318732,0
+DOV.US,D,20130228,000000,40.7907,41.0211,40.5682,40.6681,2294768.2297611,0
+DOV.US,D,20130301,000000,40.411,40.7057,39.8791,40.4526,2419220.8342726,0
+DOV.US,D,20130304,000000,40.2796,40.328,39.6823,40.1223,2744985.736983,0
+DOV.US,D,20130305,000000,40.3389,40.9173,40.3389,40.7343,1426107.3369525,0
+DOV.US,D,20130306,000000,40.857,40.8718,40.5405,40.6286,1223154.4968058,0
+DOV.US,D,20130307,000000,40.6889,40.851,40.4584,40.5288,1625591.9783696,0
+DOV.US,D,20130308,000000,40.8075,40.9271,40.5555,40.8896,1295312.0452923,0
+DOV.US,D,20130311,000000,40.8668,41.0211,40.7116,40.9667,1238226.8495229,0
+DOV.US,D,20130312,000000,40.8955,40.8955,40.3794,40.588,1211633.280204,0
+DOV.US,D,20130313,000000,40.6355,40.9014,40.411,40.8609,2041734.3572168,0
+DOV.US,D,20130314,000000,40.9737,41.3711,40.8668,41.3147,1666009.7938929,0
+DOV.US,D,20130315,000000,41.1673,41.3434,40.938,41.0715,2224761.996147,0
+DOV.US,D,20130318,000000,40.6463,41.2762,40.588,40.9667,1052373.2708872,0
+DOV.US,D,20130319,000000,41.0211,41.1931,40.5031,40.7966,1552893.3140126,0
+DOV.US,D,20130320,000000,40.9607,41.0328,40.4734,40.6829,2532077.3762488,0
+DOV.US,D,20130321,000000,40.8846,40.9499,39.9968,40.1134,3044429.1454569,0
+DOV.US,D,20130322,000000,40.1391,40.3953,39.9177,40.3547,2707783.2623057,0
+DOV.US,D,20130325,000000,40.5228,40.673,39.7189,40.0412,2715273.9242452,0
+DOV.US,D,20130326,000000,40.3171,40.4654,40.15,40.3389,1848156.4759572,0
+DOV.US,D,20130327,000000,40.1184,40.1332,39.7189,40.1085,1802046.3237615,0
+DOV.US,D,20130328,000000,40.1085,40.4526,39.9848,40.4061,2763326.0249859,0
+DOV.US,D,20130401,000000,40.3389,40.4584,39.6528,39.7921,1332918.0811516,0
+DOV.US,D,20130402,000000,39.9404,40.0966,39.3333,39.4579,1269495.2553913,0
+DOV.US,D,20130403,000000,39.4036,39.7921,38.9873,39.3225,2436884.4745794,0
+DOV.US,D,20130404,000000,39.4461,39.98,39.4134,39.8743,2686885.0639537,0
+DOV.US,D,20130405,000000,39.3333,39.9237,39.1564,39.7812,1959778.0600306,0
+DOV.US,D,20130408,000000,40.0581,40.5288,40.0581,40.4427,2903351.6408238,0
+DOV.US,D,20130409,000000,40.4584,40.673,40.1026,40.4911,1833072.9974932,0
+DOV.US,D,20130410,000000,40.5405,41.2554,40.5031,41.2554,1956452.4731474,0
+DOV.US,D,20130411,000000,41.2386,41.4512,40.9737,41.4155,2451521.911737,0
+DOV.US,D,20130412,000000,41.2485,41.3829,40.5031,40.6988,1559193.5210368,0
+DOV.US,D,20130415,000000,40.4308,40.5118,39.0526,39.0694,2161629.4512369,0
+DOV.US,D,20130416,000000,39.4638,40.0462,39.0694,40.0412,3878569.880016,0
+DOV.US,D,20130417,000000,39.8791,40.3676,38.4159,38.7599,3935880.6250173,0
+DOV.US,D,20130418,000000,38.8607,38.9715,37.8177,38.0303,2931487.6432319,0
+DOV.US,D,20130419,000000,38.0234,38.2389,37.7238,37.786,2568526.3344334,0
+DOV.US,D,20130422,000000,37.8028,37.8721,37.3976,37.7029,3826423.5044262,0
+DOV.US,D,20130423,000000,37.963,38.314,37.7623,38.314,2898485.6437145,0
+DOV.US,D,20130424,000000,38.4505,38.9488,38.227,38.8499,1997054.3692099,0
+DOV.US,D,20130425,000000,38.7816,39.1762,38.7105,38.7767,1780058.8136476,0
+DOV.US,D,20130426,000000,38.7975,38.7975,38.0678,38.314,1089849.8435102,0
+DOV.US,D,20130429,000000,38.5048,38.7599,38.1024,38.6422,1853761.8295177,0
+DOV.US,D,20130430,000000,38.6422,38.6541,38.0985,38.2438,2964125.527397,0
+DOV.US,D,20130501,000000,38.1281,38.2201,37.6911,37.7188,2527208.344845,0
+DOV.US,D,20130502,000000,37.9166,38.495,37.7693,38.4396,2037429.7046088,0
+DOV.US,D,20130503,000000,38.7165,39.802,38.7165,39.4531,1722665.1312604,0
+DOV.US,D,20130506,000000,39.3749,40.2302,39.2493,39.9067,1912935.6314044,0
+DOV.US,D,20130507,000000,39.9019,40.1688,39.7358,40.0305,1517250.4667604,0
+DOV.US,D,20130508,000000,40.0235,40.4793,39.8208,40.4793,1251581.7914956,0
+DOV.US,D,20130509,000000,40.4477,40.8194,40.3676,40.6059,1161634.1737606,0
+DOV.US,D,20130510,000000,40.7779,41.0824,40.6424,41.0271,1127145.3698886,0
+DOV.US,D,20130513,000000,40.8896,41.2554,40.7057,41.0211,1696699.6609239,0
+DOV.US,D,20130514,000000,41.0271,41.8773,40.9954,41.82,1958714.0340571,0
+DOV.US,D,20130515,000000,41.6598,42.254,41.5975,42.1392,1144674.4898014,0
+DOV.US,D,20130516,000000,41.9118,42.2382,41.8308,42.0088,1353377.3182178,0
+DOV.US,D,20130517,000000,42.1392,42.8077,42.0988,42.8077,1343340.8831077,0
+DOV.US,D,20130520,000000,42.6455,43.2476,42.5843,43.1438,1614101.1047138,0
+DOV.US,D,20130521,000000,43.2476,43.4572,43.0232,43.1725,1744510.0295281,0
+DOV.US,D,20130522,000000,43.1784,43.4335,42.1492,42.3647,1564693.6857178,0
+DOV.US,D,20130523,000000,43.6658,44.5547,43.5235,44.0969,5789574.6886223,0
+DOV.US,D,20130524,000000,44.0821,44.0821,43.3425,43.9071,3269730.5767751,0
+DOV.US,D,20130528,000000,44.4716,44.6031,43.7746,43.9071,2150251.8579129,0
+DOV.US,D,20130529,000000,43.4661,43.8606,43.3217,43.4078,2655969.6476906,0
+DOV.US,D,20130530,000000,43.5562,43.9555,43.4078,43.7568,1614474.3229498,0
+DOV.US,D,20130531,000000,43.5472,44.5023,43.4157,43.5809,2470004.8115862,0
+DOV.US,D,20130603,000000,43.648,44.0505,43.125,44.0109,2522388.8735863,0
+DOV.US,D,20130604,000000,43.913,44.4301,43.6807,44.1088,2741079.5883993,0
+DOV.US,D,20130605,000000,44.0879,44.3559,43.1398,43.211,2269593.698884,0
+DOV.US,D,20130606,000000,43.2446,44.0168,42.8808,44.0168,1879084.0293987,0
+DOV.US,D,20130607,000000,44.4558,44.5468,43.9615,44.2838,2131626.3462175,0
+DOV.US,D,20130610,000000,44.3965,44.4212,43.6984,43.8784,1652470.7713812,0
+DOV.US,D,20130611,000000,43.3969,43.9615,43.2486,43.5779,1842028.2122938,0
+DOV.US,D,20130612,000000,43.8962,43.9179,42.9688,43.0479,1271937.8625455,0
+DOV.US,D,20130613,000000,43.0252,43.9427,42.9332,43.7776,1348924.9966059,0
+DOV.US,D,20130614,000000,43.7874,44.2461,43.6056,43.7736,1175936.8270805,0
+DOV.US,D,20130617,000000,44.2027,44.3154,43.8725,44.0732,1024353.5831056,0
+DOV.US,D,20130618,000000,44.2224,44.9689,44.1039,44.8948,1633540.818794,0
+DOV.US,D,20130619,000000,44.9284,44.9581,44.2127,44.2127,1253470.1341693,0
+DOV.US,D,20130620,000000,43.7212,43.7934,42.8314,42.9144,2282574.4111892,0
+DOV.US,D,20130621,000000,43.1645,43.3307,42.3578,43.0884,2804861.4723541,0
+DOV.US,D,20130624,000000,42.6702,42.7681,42.0898,42.2313,2034111.1977464,0
+DOV.US,D,20130625,000000,42.6909,42.9778,42.5476,42.7147,2559860.3890516,0
+DOV.US,D,20130626,000000,43.0479,43.476,42.7246,43.2446,2369510.9972479,0
+DOV.US,D,20130627,000000,43.5502,43.642,43.2931,43.4612,1764773.0488768,0
+DOV.US,D,20130628,000000,43.3791,43.738,43.2219,43.2486,4210785.693049,0
+DOV.US,D,20130701,000000,43.7084,43.822,43.2931,43.3465,2179797.7958792,0
+DOV.US,D,20130702,000000,43.299,43.5285,42.602,42.7483,2485454.4282654,0
+DOV.US,D,20130703,000000,42.4962,42.7374,42.2994,42.6455,1780310.6600995,0
+DOV.US,D,20130705,000000,43.0252,43.4661,42.9144,43.4364,1374649.7462374,0
+DOV.US,D,20130708,000000,43.7439,43.8725,43.4434,43.6807,2107930.5282429,0
+DOV.US,D,20130709,000000,44.0792,44.7377,44.0317,44.2878,1883433.1849941,0
+DOV.US,D,20130710,000000,44.2165,44.4558,44.1453,44.2878,1369324.5592117,0
+DOV.US,D,20130711,000000,45.0827,45.3228,44.9422,45.2902,1186325.2403645,0
+DOV.US,D,20130712,000000,45.229,45.2467,44.9353,45.1054,1381876.4245465,0
+DOV.US,D,20130715,000000,45.1054,45.1805,44.9056,44.9472,1334535.3601742,0
+DOV.US,D,20130716,000000,45.1676,45.5533,44.6061,44.6466,1728630.554447,0
+DOV.US,D,20130717,000000,44.8008,44.9689,44.4686,44.7791,1899584.7351578,0
+DOV.US,D,20130718,000000,46.0032,46.799,45.3071,46.5726,2996128.2325589,0
+DOV.US,D,20130719,000000,46.6111,47.6987,46.5083,47.5079,3135619.8125469,0
+DOV.US,D,20130722,000000,47.3369,47.7738,47.3012,47.4862,3148266.752446,0
+DOV.US,D,20130723,000000,47.6186,48.2168,47.4347,48.115,2340695.3128492,0
+DOV.US,D,20130724,000000,48.2454,48.4759,47.3725,47.4595,1663795.7702654,0
+DOV.US,D,20130725,000000,47.2478,47.7354,46.9186,47.5811,1475096.0232935,0
+DOV.US,D,20130726,000000,47.3477,47.4397,46.7328,47.151,1636707.6109264,0
+DOV.US,D,20130729,000000,47.1717,47.8846,47.1648,47.3725,1834560.8132795,0
+DOV.US,D,20130730,000000,47.6028,47.676,47.1717,47.2638,1412206.2219515,0
+DOV.US,D,20130731,000000,47.2785,48.0991,47.2785,47.6947,1509268.2490954,0
+DOV.US,D,20130801,000000,48.1644,48.9673,48.0893,48.812,1584037.3138022,0
+DOV.US,D,20130802,000000,48.4046,48.5094,48.1199,48.456,1413702.1291901,0
+DOV.US,D,20130805,000000,48.3196,48.7507,48.1644,48.5905,808976.31799731,0
+DOV.US,D,20130806,000000,48.4116,48.4512,47.8382,48.2484,1550693.4504265,0
+DOV.US,D,20130807,000000,48.2396,48.6439,48.0824,48.5668,1396024.3288418,0
+DOV.US,D,20130808,000000,48.7092,49.0611,48.5905,48.8951,1119975.3317453,0
+DOV.US,D,20130809,000000,48.6835,49.1798,48.6271,48.9623,1759520.6849217,0
+DOV.US,D,20130812,000000,48.7566,49.2786,48.6074,49.1591,1125540.2280444,0
+DOV.US,D,20130813,000000,49.1591,49.3597,48.9722,49.3468,1235059.045959,0
+DOV.US,D,20130814,000000,49.2717,49.3964,49.0266,49.3123,1333276.1279145,0
+DOV.US,D,20130815,000000,48.7507,48.7843,48.3375,48.5094,1630966.7255404,0
+DOV.US,D,20130816,000000,48.55,49.0057,48.3769,48.5341,1299020.9647268,0
+DOV.US,D,20130819,000000,48.5391,48.7448,48.2396,48.2544,855596.2316861,0
+DOV.US,D,20130820,000000,48.3255,48.6439,48.0893,48.3552,978656.09497559,0
+DOV.US,D,20130821,000000,48.2287,48.288,47.7898,47.8776,1190030.1140729,0
+DOV.US,D,20130822,000000,48.0665,48.6074,47.9736,48.2454,1321099.5036788,0
+DOV.US,D,20130823,000000,48.4056,48.6024,47.9914,48.4986,1123110.7695002,0
+DOV.US,D,20130826,000000,48.7161,48.8951,48.4857,48.4986,964206.7840833,0
+DOV.US,D,20130827,000000,47.933,48.0606,47.417,47.4763,1350554.412807,0
+DOV.US,D,20130828,000000,47.5386,48.0487,47.4882,47.8886,1017655.8834885,0
+DOV.US,D,20130829,000000,47.7571,48.3909,47.7501,48.0606,780614.7663572,0
+DOV.US,D,20130830,000000,48.2554,48.3088,47.4328,47.5741,820203.20802282,0
+DOV.US,D,20130903,000000,48.0092,48.5866,47.5109,47.9073,921715.5339156,0
+DOV.US,D,20130904,000000,47.8529,48.6341,47.8005,48.5984,828605.16977434,0
+DOV.US,D,20130905,000000,48.5303,49.0314,48.372,48.9494,888450.56219948,0
+DOV.US,D,20130906,000000,49.1402,49.4259,48.115,49.0009,1447246.2560095,0
+DOV.US,D,20130909,000000,49.1294,49.4259,49.0187,49.3063,1529875.1551657,0
+DOV.US,D,20130910,000000,49.6721,50.1408,49.605,50.0834,1175983.3529311,0
+DOV.US,D,20130911,000000,50.0884,50.1339,49.7235,50.031,969370.1420635,0
+DOV.US,D,20130912,000000,50.031,50.2159,49.6385,49.7779,1256577.2518412,0
+DOV.US,D,20130913,000000,49.7829,49.9224,49.516,49.7779,935307.15086719,0
+DOV.US,D,20130916,000000,50.6262,50.6777,50.2862,50.3099,1315917.939931,0
+DOV.US,D,20130917,000000,50.3207,50.4858,49.9994,50.1586,1076410.9527201,0
+DOV.US,D,20130918,000000,50.1863,50.9544,50.127,50.8516,1640808.9657961,0
+DOV.US,D,20130919,000000,51.0702,51.7643,51.004,51.7168,1549402.8637893,0
+DOV.US,D,20130920,000000,51.61,51.9472,50.6994,50.7044,2299776.8387166,0
+DOV.US,D,20130923,000000,50.5937,50.92,50.3029,50.8516,970136.80716614,0
+DOV.US,D,20130924,000000,50.7943,51.2254,50.7498,50.8389,1371718.6176523,0
+DOV.US,D,20130925,000000,50.8389,51.0445,50.3663,50.4591,1783202.3428547,0
+DOV.US,D,20130926,000000,50.6144,50.9743,50.1922,50.3483,1279656.0965801,0
+DOV.US,D,20130927,000000,50.0123,50.2922,49.9658,49.9826,1313147.6289598,0
+DOV.US,D,20130930,000000,49.4813,50.2862,49.3904,50.2456,1312013.8142104,0
+DOV.US,D,20131001,000000,50.2338,50.9257,50.043,50.7103,1764907.5692708,0
+DOV.US,D,20131002,000000,50.4532,50.5501,49.772,50.4591,1122797.2257246,0
+DOV.US,D,20131003,000000,50.1863,50.397,49.2964,49.4943,1235376.6354606,0
+DOV.US,D,20131004,000000,49.4517,49.8363,49.3173,49.7672,1087690.4371854,0
+DOV.US,D,20131007,000000,49.3707,49.9441,49.2717,49.507,1372080.7101415,0
+DOV.US,D,20131008,000000,49.5219,49.9332,48.9159,48.9436,1396934.6172222,0
+DOV.US,D,20131009,000000,48.988,48.994,48.2464,48.5866,1357871.1085227,0
+DOV.US,D,20131010,000000,49.1738,49.867,48.982,49.862,1389335.7321086,0
+DOV.US,D,20131011,000000,49.6623,50.5719,49.5871,50.5373,1365471.0050678,0
+DOV.US,D,20131014,000000,50.1744,50.7943,49.9718,50.7775,1764713.3744164,0
+DOV.US,D,20131015,000000,50.6777,50.8458,49.7829,50.0577,2146499.4469224,0
+DOV.US,D,20131016,000000,50.3426,50.3426,49.1956,49.4022,2850793.6126,0
+DOV.US,D,20131017,000000,48.7181,48.988,47.6008,48.8882,5711612.5345632,0
+DOV.US,D,20131018,000000,49.2609,49.9539,49.0374,49.7424,3361964.0297765,0
+DOV.US,D,20131021,000000,49.9391,50.4077,49.8313,50.0123,1657736.2839463,0
+DOV.US,D,20131022,000000,50.2071,50.7172,50.0795,50.5719,1471321.3608092,0
+DOV.US,D,20131023,000000,50.4809,50.5778,49.9718,50.557,1414509.251554,0
+DOV.US,D,20131024,000000,50.7241,51.4717,50.5995,51.3213,1887806.6149464,0
+DOV.US,D,20131025,000000,51.3935,51.5032,50.739,50.8743,2054376.2399582,0
+DOV.US,D,20131028,000000,50.7647,51.1434,50.6816,51.1058,1458544.9576739,0
+DOV.US,D,20131029,000000,51.2066,51.5318,50.9584,51.4994,1138053.658981,0
+DOV.US,D,20131030,000000,51.6644,51.8187,51.1908,51.3708,1278205.7037606,0
+DOV.US,D,20131031,000000,51.3322,51.6703,50.9367,51.3421,1543210.8799392,0
+DOV.US,D,20131101,000000,51.3776,51.6921,50.7943,51.0445,1912585.6760937,0
+DOV.US,D,20131104,000000,51.1058,51.2422,50.8566,51.2016,1421694.4611703,0
+DOV.US,D,20131105,000000,51.0821,51.1859,50.6095,51.088,1210637.0201432,0
+DOV.US,D,20131106,000000,51.3075,51.3539,50.8686,51.1157,832858.23937409,0
+DOV.US,D,20131107,000000,51.1799,51.3421,50.3663,50.4404,1380852.8558343,0
+DOV.US,D,20131108,000000,50.4532,51.6229,50.381,51.5982,1322054.2950467,0
+DOV.US,D,20131111,000000,51.6149,51.8187,51.3075,51.4113,1168685.8744145,0
+DOV.US,D,20131112,000000,51.3421,51.444,51.0385,51.3935,1276473.1215431,0
+DOV.US,D,20131113,000000,50.9871,52.0094,50.9871,51.9797,2080926.3177212,0
+DOV.US,D,20131114,000000,52.1202,52.4158,51.8512,52.3545,985946.49347142,0
+DOV.US,D,20131115,000000,52.484,52.5167,52.1044,52.1884,1172894.4410268,0
+DOV.US,D,20131118,000000,52.2102,52.5117,51.7276,51.9363,745692.05835714,0
+DOV.US,D,20131119,000000,51.8661,51.8908,51.1434,51.3213,937983.39870571,0
+DOV.US,D,20131120,000000,51.3421,51.4499,50.7172,50.8626,734613.84876711,0
+DOV.US,D,20131121,000000,51.088,51.9739,50.9427,51.8908,1552489.7528306,0
+DOV.US,D,20131122,000000,51.793,52.2773,51.4667,52.2497,842705.53678745,0
+DOV.US,D,20131125,000000,52.2883,52.5167,51.3816,51.3994,1289797.7205698,0
+DOV.US,D,20131126,000000,51.5201,51.8394,51.3055,51.3451,1485620.9798345,0
+DOV.US,D,20131127,000000,51.5715,51.6397,50.8329,50.903,1788316.1406898,0
+DOV.US,D,20131129,000000,50.9506,51.2086,50.8002,50.9644,698217.48502226,0
+DOV.US,D,20131202,000000,49.6574,50.65,49.6574,50.2902,3165517.728687,0
+DOV.US,D,20131203,000000,50.0854,50.735,50.0854,50.2248,2871738.3368024,0
+DOV.US,D,20131204,000000,49.9401,50.3593,49.5467,49.6574,2691320.1912295,0
+DOV.US,D,20131205,000000,49.5753,50.5313,49.512,50.389,2043578.196903,0
+DOV.US,D,20131206,000000,50.9891,51.4804,50.8576,51.4755,1292177.618969,0
+DOV.US,D,20131209,000000,51.5071,51.697,51.2036,51.3055,1405118.1097624,0
+DOV.US,D,20131210,000000,51.2837,51.429,50.9811,51.0336,1429395.500869,0
+DOV.US,D,20131211,000000,51.0049,51.0336,50.1942,50.2505,1276054.3888882,0
+DOV.US,D,20131212,000000,50.3019,50.5205,50.2041,50.3593,1327453.3165743,0
+DOV.US,D,20131213,000000,50.4107,50.7103,50.1448,50.3199,1105696.9527822,0
+DOV.US,D,20131216,000000,50.5818,51.6792,50.4978,51.5071,1362605.6195326,0
+DOV.US,D,20131217,000000,51.6792,51.7563,51.1819,51.2283,1548271.071903,0
+DOV.US,D,20131218,000000,51.3965,51.6525,50.4107,51.6209,1877337.2871398,0
+DOV.US,D,20131219,000000,51.5585,52.3614,51.2788,52.3277,2012178.3049352,0
+DOV.US,D,20131220,000000,52.3277,53.1435,52.1469,53.1098,2466874.430989,0
+DOV.US,D,20131223,000000,53.4401,53.6339,53.2443,53.2829,1419927.4902808,0
+DOV.US,D,20131224,000000,53.2493,53.7565,53.2443,53.626,311373.24341549,0
+DOV.US,D,20131226,000000,53.7506,54.1885,53.7347,53.9878,579724.23510802,0
+DOV.US,D,20131227,000000,54.143,54.1826,53.8633,54.0976,572905.16370695,0
+DOV.US,D,20131230,000000,54.0916,54.236,53.9878,54.1312,686987.56070216,0
+DOV.US,D,20131231,000000,54.236,54.4792,53.9968,54.2222,750652.11859904,0
+DOV.US,D,20140102,000000,54.2222,54.3348,53.3175,53.4975,1153386.9610338,0
+DOV.US,D,20140103,000000,53.6082,53.8504,53.2829,53.4786,1337553.4718711,0
+DOV.US,D,20140106,000000,53.7871,53.8109,53.0189,53.1247,1322266.6956689,0
+DOV.US,D,20140107,000000,53.1247,53.4786,52.9803,53.2226,1242446.5418821,0
+DOV.US,D,20140108,000000,53.2226,53.2335,52.7549,52.9061,1762680.3970333,0
+DOV.US,D,20140109,000000,53.0763,53.4718,52.6719,52.836,1802840.2975156,0
+DOV.US,D,20140110,000000,52.8577,53.187,52.3851,53.0417,1387973.3338325,0
+DOV.US,D,20140113,000000,52.836,53.4351,52.2062,52.317,1433362.3353447,0
+DOV.US,D,20140114,000000,52.5641,53.5983,52.3901,53.5943,2059719.6327513,0
+DOV.US,D,20140115,000000,53.6793,54.2953,53.6042,54.1213,1580787.584284,0
+DOV.US,D,20140116,000000,54.0125,54.2479,53.1583,53.9761,2241813.7203759,0
+DOV.US,D,20140117,000000,53.8207,53.9057,53.3076,53.4174,2498116.5396374,0
+DOV.US,D,20140121,000000,53.886,54.1312,53.3847,53.9285,2371943.4900868,0
+DOV.US,D,20140122,000000,53.9978,54.0392,53.6309,53.8573,1841795.583041,0
+DOV.US,D,20140123,000000,53.6309,53.6625,52.6392,52.84,1665129.8484585,0
+DOV.US,D,20140124,000000,51.9293,52.5581,50.7241,50.735,2125858.15218,0
+DOV.US,D,20140127,000000,50.8743,51.1295,50.0281,50.296,1983012.6652257,0
+DOV.US,D,20140128,000000,50.5027,51.1177,50.5027,50.821,1894581.18336,0
+DOV.US,D,20140129,000000,50.5491,50.9891,50.1131,50.3713,2489411.1484257,0
+DOV.US,D,20140130,000000,49.2431,50.3356,48.2069,50.1378,2590719.1651487,0
+DOV.US,D,20140131,000000,48.6835,49.2549,48.463,48.6153,3287963.6530355,0
+DOV.US,D,20140203,000000,48.468,48.813,46.5123,46.5933,3563217.6649464,0
+DOV.US,D,20140204,000000,46.627,47.1391,46.3205,46.9652,2814943.4218833,0
+DOV.US,D,20140205,000000,46.7111,46.8702,45.8745,46.4945,3334903.1790889,0
+DOV.US,D,20140206,000000,46.6557,47.0492,46.3778,46.4115,2773963.2504272,0
+DOV.US,D,20140207,000000,46.7635,48.1387,46.533,47.9844,3408366.4856855,0
+DOV.US,D,20140210,000000,47.8756,48.0369,47.1757,47.4298,2091375.4168972,0
+DOV.US,D,20140211,000000,47.411,47.8826,47.2835,47.6048,2295634.015154,0
+DOV.US,D,20140212,000000,47.7601,48.2188,47.5781,47.9528,2855426.9804563,0
+DOV.US,D,20140213,000000,47.5484,48.0033,47.4605,47.9133,3387018.200301,0
+DOV.US,D,20140214,000000,47.8649,48.4433,47.6967,48.3345,2699569.4268195,0
+DOV.US,D,20140218,000000,48.4215,49.1145,48.2948,48.9198,3126156.8591165,0
+DOV.US,D,20140219,000000,48.7843,49.1274,48.5658,48.6271,3482282.9136093,0
+DOV.US,D,20140220,000000,48.7092,49.8967,48.5599,49.7502,4026638.3994108,0
+DOV.US,D,20140221,000000,49.7375,50.1211,49.4259,49.9786,3279747.7946861,0
+DOV.US,D,20140224,000000,50.0667,50.4394,49.9559,50.2505,2465331.9978999,0
+DOV.US,D,20140225,000000,50.2683,50.5768,50.2189,50.5491,3437925.5722617,0
+DOV.US,D,20140226,000000,50.7103,51.1512,50.4789,51.1008,2667524.2415331,0
+DOV.US,D,20140227,000000,50.8329,51.5478,50.8329,51.5348,2755587.5623206,0
+DOV.US,D,20140228,000000,51.7039,53.009,51.6249,52.9625,4051816.976014,0
+DOV.US,D,20140303,000000,52.7105,54.0255,52.5354,53.532,4530738.910166,0
+DOV.US,D,20140304,000000,54.4189,54.6423,53.4678,53.7871,3454688.0270719,0
+DOV.US,D,20140305,000000,54.057,54.3892,53.7486,54.0512,1982863.9847903,0
+DOV.US,D,20140306,000000,54.1599,55.2177,54.147,55.2129,3312854.983083,0
+DOV.US,D,20140307,000000,55.4057,55.9811,55.1396,55.6766,2564252.0247715,0
+DOV.US,D,20140310,000000,55.5223,55.9208,55.1822,55.8397,1885838.3691816,0
+DOV.US,D,20140311,000000,55.9554,56.4151,55.2444,55.4382,1998821.3400995,0
+DOV.US,D,20140312,000000,54.9657,55.4986,54.8431,55.2811,2117862.7859051,0
+DOV.US,D,20140313,000000,55.5865,55.8792,54.5198,54.8431,2348219.3520293,0
+DOV.US,D,20140314,000000,54.6937,55.192,54.2083,54.2518,2184072.1055411,0
+DOV.US,D,20140317,000000,54.7214,55.8456,54.7214,55.3611,1941087.8167171,0
+DOV.US,D,20140318,000000,55.5787,55.9879,55.4342,55.6883,1662252.3257448,0
+DOV.US,D,20140319,000000,55.7487,55.8664,55.0023,55.4165,1234681.7819969,0
+DOV.US,D,20140320,000000,55.2554,55.5263,54.7284,55.3888,2511399.6699713,0
+DOV.US,D,20140321,000000,57.1694,57.1694,54.8797,54.8797,3975531.775438,0
+DOV.US,D,20140324,000000,55.1713,55.3196,54.6819,54.9795,2193373.2299262,0
+DOV.US,D,20140325,000000,55.5263,55.7101,54.7145,55.2613,2611241.1109701,0
+DOV.US,D,20140326,000000,55.6963,55.8021,54.9202,54.9419,1924338.5105168,0
+DOV.US,D,20140327,000000,54.7432,54.9024,54.3487,54.759,1206850.2204804,0
+DOV.US,D,20140328,000000,53.9127,55.5331,53.9127,55.0635,1145728.4014596,0
+DOV.US,D,20140331,000000,55.3809,55.6054,55.2,55.5787,2071722.2907633,0
+DOV.US,D,20140401,000000,55.7487,56.2787,55.5203,56.251,1175183.3105878,0
+DOV.US,D,20140402,000000,57.6954,58.0889,57.0834,57.8912,2480037.2009702,0
+DOV.US,D,20140403,000000,57.9278,58.4202,57.6273,58.0534,2034437.8901317,0
+DOV.US,D,20140404,000000,58.3994,58.4063,56.7344,56.7344,3116468.3564539,0
+DOV.US,D,20140407,000000,56.5426,56.7967,55.5263,55.7823,1617030.2104358,0
+DOV.US,D,20140408,000000,55.9059,56.3488,55.3611,56.0146,1547147.3714689,0
+DOV.US,D,20140409,000000,56.0553,56.9598,56.0553,56.8897,1521765.4971274,0
+DOV.US,D,20140410,000000,56.8185,57.1397,55.6824,55.8733,1680146.5724413,0
+DOV.US,D,20140411,000000,55.5985,55.9801,54.8104,54.9202,1720400.5360562,0
+DOV.US,D,20140414,000000,55.5203,55.6824,54.9281,55.4492,2383203.7573529,0
+DOV.US,D,20140415,000000,55.6469,55.9722,54.8945,55.715,1542040.6536546,0
+DOV.US,D,20140416,000000,56.3064,56.7413,56.2331,56.5496,2409024.5929801,0
+DOV.US,D,20140417,000000,58.2382,58.7079,55.6202,58.1008,3104932.9798106,0
+DOV.US,D,20140421,000000,57.8299,58.5369,57.5323,58.3717,3224982.8228554,0
+DOV.US,D,20140422,000000,58.3411,58.9462,58.1276,58.5665,1876970.1374929,0
+DOV.US,D,20140423,000000,58.3124,59.0332,58.3124,58.7079,1192101.5258542,0
+DOV.US,D,20140424,000000,59.0065,59.0065,58.1146,58.6001,1559821.6200193,0
+DOV.US,D,20140425,000000,58.2808,58.4607,57.5986,57.7201,1759264.7927436,0
+DOV.US,D,20140428,000000,58.2097,58.3796,57.2595,58.1146,1352413.4239661,0
+DOV.US,D,20140429,000000,58.2591,58.5299,57.8299,58.2382,755469.56699467,0
+DOV.US,D,20140430,000000,58.2314,58.7444,57.9476,58.7444,1210353.8193136,0
+DOV.US,D,20140501,000000,58.7157,58.8641,58.0612,58.4835,1055215.3934972,0
+DOV.US,D,20140502,000000,58.4835,58.8424,58.3015,58.3915,1094172.7018858,0
+DOV.US,D,20140505,000000,58.1354,58.4686,57.8299,58.3717,1003271.3042144,0
+DOV.US,D,20140506,000000,58.2451,58.6416,57.8912,57.9406,1046519.1051694,0
+DOV.US,D,20140507,000000,58.2808,58.4835,57.7261,58.4409,1176409.1656068,0
+DOV.US,D,20140508,000000,58.3915,59.1755,58.1078,58.3994,774369.17663581,0
+DOV.US,D,20140509,000000,58.2808,58.4261,57.3959,57.9663,1333417.7283293,0
+DOV.US,D,20140512,000000,58.0801,59.4129,58.0801,59.3061,1085384.3732883,0
+DOV.US,D,20140513,000000,59.3061,59.313,58.7623,58.8641,1181322.6999982,0
+DOV.US,D,20140514,000000,58.8789,59.0707,58.6129,58.7287,1131971.921168,0
+DOV.US,D,20140515,000000,58.4538,58.6476,57.6954,58.3124,1241449.2703897,0
+DOV.US,D,20140516,000000,58.2728,58.8641,58.1839,58.7504,1547192.8858879,0
+DOV.US,D,20140519,000000,58.4686,59.2981,58.3994,58.9462,1132014.4012924,0
+DOV.US,D,20140520,000000,58.8424,58.8424,57.5629,57.8368,1203782.5486384,0
+DOV.US,D,20140521,000000,58.0534,58.6416,58.0059,58.5517,796067.41733104,0
+DOV.US,D,20140522,000000,58.4766,58.9926,58.4063,58.4766,977859.08692693,0
+DOV.US,D,20140523,000000,58.6061,59.2032,58.5596,59.1548,757097.97176413,0
+DOV.US,D,20140527,000000,59.3515,59.9319,59.2309,59.4682,878609.33337533,0
+DOV.US,D,20140528,000000,59.4563,59.8656,59.2407,59.2664,653753.94336359,0
+DOV.US,D,20140529,000000,59.4246,59.6164,58.961,59.5266,644628.80806539,0
+DOV.US,D,20140530,000000,59.4246,59.579,59.1251,59.5266,846276.9015334,0
+DOV.US,D,20140602,000000,59.6096,59.9695,59.1409,59.7806,568441.71634816,0
+DOV.US,D,20140603,000000,59.564,59.662,59.1251,59.2744,844763.79995879,0
+DOV.US,D,20140604,000000,59.1696,59.5453,59.0342,59.2744,566506.84782394,0
+DOV.US,D,20140605,000000,59.3683,60.1337,59.1251,60.0466,755372.46956742,0
+DOV.US,D,20140606,000000,59.915,60.6062,59.9082,60.2937,1325858.2890454,0
+DOV.US,D,20140609,000000,60.2869,61.144,60.0406,60.6804,1419732.2839948,0
+DOV.US,D,20140610,000000,60.538,60.8079,60.0199,60.8009,1560366.781616,0
+DOV.US,D,20140611,000000,60.4944,60.8988,60.2869,60.8079,920163.9979427,0
+DOV.US,D,20140612,000000,60.6941,60.7752,60.1128,60.6398,1873486.7672905,0
+DOV.US,D,20140613,000000,60.6596,61.1697,60.4766,60.8711,1194316.5609133,0
+DOV.US,D,20140616,000000,60.6744,60.9592,60.5073,60.8711,1180057.3991494,0
+DOV.US,D,20140617,000000,60.7238,61.2815,60.538,61.0501,910146.78003165,0
+DOV.US,D,20140618,000000,61.0431,61.492,60.4629,61.3833,959941.57730513,0
+DOV.US,D,20140619,000000,61.3506,61.8816,61.0164,61.7738,1004997.8178426,0
+DOV.US,D,20140620,000000,61.937,62.0724,61.4584,61.937,1588569.5385053,0
+DOV.US,D,20140623,000000,61.9231,61.9439,61.2815,61.4515,831201.51452168,0
+DOV.US,D,20140624,000000,61.4436,61.7995,61.0373,61.056,924902.55467869,0
+DOV.US,D,20140625,000000,61.0026,61.499,60.8366,61.2932,672581.74136582,0
+DOV.US,D,20140626,000000,61.3793,61.5277,60.5913,61.1924,679155.03490418,0
+DOV.US,D,20140627,000000,61.1015,61.4367,60.886,61.3636,841098.37208019,0
+DOV.US,D,20140630,000000,61.492,62.3859,61.1519,62.1001,1607525.7883124,0
+DOV.US,D,20140701,000000,62.1595,62.7102,62.0794,62.1268,1109337.0948724,0
+DOV.US,D,20140702,000000,61.9043,62.0794,61.6157,61.8668,830848.52491637,0
+DOV.US,D,20140703,000000,62.0537,62.4807,61.9637,62.1822,743406.22309069,0
+DOV.US,D,20140707,000000,62.0595,62.1338,61.2815,61.4317,1172072.1471897,0
+DOV.US,D,20140708,000000,61.4317,61.5681,60.9957,61.1519,945978.76498063,0
+DOV.US,D,20140709,000000,61.4367,61.5336,60.9878,61.1648,815246.18207552,0
+DOV.US,D,20140710,000000,60.4826,60.5153,59.9082,60.3926,2019717.5155884,0
+DOV.US,D,20140711,000000,60.4707,60.8988,60.1267,60.5913,1305501.2065641,0
+DOV.US,D,20140714,000000,61.2409,61.2409,60.618,60.7348,1234851.7024945,0
+DOV.US,D,20140715,000000,60.7348,60.8643,60.0683,60.1651,1889098.2130151,0
+DOV.US,D,20140716,000000,60.448,60.9809,60.1524,60.7298,2124100.2841743,0
+DOV.US,D,20140717,000000,59.923,60.4183,59.0619,59.4999,2379277.3801386,0
+DOV.US,D,20140718,000000,59.7292,60.6596,59.5037,60.5775,1707610.9843109,0
+DOV.US,D,20140721,000000,60.5577,61.3379,60.3867,61.1361,1422267.94285,0
+DOV.US,D,20140722,000000,61.4703,61.8242,61.3793,61.499,1581091.0137442,0
+DOV.US,D,20140723,000000,61.5277,61.6967,61.1015,61.1579,913911.32820057,0
+DOV.US,D,20140724,000000,61.3379,61.5059,60.5449,60.6467,1665975.4052208,0
+DOV.US,D,20140725,000000,60.4262,60.7298,60.2987,60.4707,1298619.4264078,0
+DOV.US,D,20140728,000000,60.2987,60.3126,59.6758,60.1594,1187103.031214,0
+DOV.US,D,20140729,000000,59.8468,60.4183,59.3545,59.3911,1214308.5166109,0
+DOV.US,D,20140730,000000,59.5196,59.8865,59.049,59.5868,1493941.0156318,0
+DOV.US,D,20140731,000000,59.0866,59.6887,58.5507,58.5586,1996652.830891,0
+DOV.US,D,20140801,000000,58.0929,58.3846,57.559,58.0514,1529208.6217849,0
+DOV.US,D,20140804,000000,58.3124,59.049,58.0217,58.8492,1375254.5822946,0
+DOV.US,D,20140805,000000,58.6763,58.8078,57.8517,58.0435,1520032.91491,0
+DOV.US,D,20140806,000000,57.6016,57.9832,57.3622,57.6016,1317672.7736422,0
+DOV.US,D,20140807,000000,57.991,58.2364,57.4038,57.5274,970598.01994556,0
+DOV.US,D,20140808,000000,57.8378,58.4883,57.4285,58.4399,1419579.5578331,0
+DOV.US,D,20140811,000000,58.8295,59.1409,58.5359,58.7623,768379.47909247,0
+DOV.US,D,20140812,000000,58.529,59.2537,58.515,58.9333,979012.11887549,0
+DOV.US,D,20140813,000000,59.0667,59.8865,58.9798,59.564,911156.18870242,0
+DOV.US,D,20140814,000000,59.6096,59.9695,59.5037,59.923,608044.31805524,0
+DOV.US,D,20140815,000000,60.2205,60.2987,59.2664,59.662,721944.65737437,0
+DOV.US,D,20140818,000000,60.0783,60.7298,59.9971,60.7298,804838.55159241,0
+DOV.US,D,20140819,000000,60.8573,61.2054,60.6547,61.0817,1060712.5238836,0
+DOV.US,D,20140820,000000,61.0768,61.844,60.9809,61.6295,1025271.9629382,0
+DOV.US,D,20140821,000000,61.8973,61.8973,61.1164,61.1777,1063294.7085895,0
+DOV.US,D,20140822,000000,61.3972,61.3972,60.3926,60.6863,859174.67645279,0
+DOV.US,D,20140825,000000,61.062,61.6502,60.8159,61.2666,788756.79020453,0
+DOV.US,D,20140826,000000,61.2548,61.4861,60.8159,60.8513,433886.9336767,0
+DOV.US,D,20140827,000000,60.7525,60.9888,60.4322,60.7021,947735.62155489,0
+DOV.US,D,20140828,000000,60.5063,60.5133,59.9853,60.4242,561157.38644151,0
+DOV.US,D,20140829,000000,60.5063,60.6388,60.1365,60.27,858388.79415101,0
+DOV.US,D,20140902,000000,60.4687,60.9196,60.2482,60.4391,881227.92961641,0
+DOV.US,D,20140903,000000,60.7525,60.7892,60.365,60.5281,1376458.1858199,0
+DOV.US,D,20140904,000000,60.536,61.318,60.3096,60.4242,956194.2234723,0
+DOV.US,D,20140905,000000,60.2622,60.4984,59.8498,60.4609,1039252.9810304,0
+DOV.US,D,20140908,000000,60.2552,60.4322,59.7757,59.8973,1205141.9126199,0
+DOV.US,D,20140909,000000,59.8034,59.9389,59.4178,59.5047,1285378.7761985,0
+DOV.US,D,20140910,000000,59.6334,59.8162,59.1893,59.4366,1235284.595191,0
+DOV.US,D,20140911,000000,59.2882,59.7609,59.2467,59.6906,1128789.9575626,0
+DOV.US,D,20140912,000000,59.7125,59.7125,58.7128,58.8345,1089179.2644032,0
+DOV.US,D,20140915,000000,58.6159,58.7988,58.2174,58.3282,1417711.4437901,0
+DOV.US,D,20140916,000000,58.2808,58.7484,57.8259,58.4845,907451.314994,0
+DOV.US,D,20140917,000000,58.7128,58.9719,58.0454,58.1058,1311952.1168868,0
+DOV.US,D,20140918,000000,58.3075,58.7336,58.1553,58.5764,778210.59360128,0
+DOV.US,D,20140919,000000,58.9382,59.0717,58.3352,58.526,1236595.4104589,0
+DOV.US,D,20140922,000000,58.3212,58.4419,57.3949,57.6143,1057024.8445113,0
+DOV.US,D,20140923,000000,57.5432,57.5432,56.2094,56.4942,2883509.3769932,0
+DOV.US,D,20140924,000000,56.1324,56.4823,55.5233,56.2016,2548462.5670969,0
+DOV.US,D,20140925,000000,55.899,55.9138,55.3285,55.3285,1560926.1032542,0
+DOV.US,D,20140926,000000,55.3838,56.069,55.1852,55.9059,1300684.7696,0
+DOV.US,D,20140929,000000,55.3503,55.9277,55.0972,55.7754,1344239.0343097,0
+DOV.US,D,20140930,000000,55.7754,55.9811,55.0418,55.0972,1463818.5616913,0
+DOV.US,D,20141001,000000,55.0141,55.2147,54.2953,54.4851,2541639.4499696,0
+DOV.US,D,20141002,000000,54.3823,55.0141,54.0065,54.6029,1835564.1533611,0
+DOV.US,D,20141003,000000,54.9597,55.2147,54.6957,54.7244,2457164.6882642,0
+DOV.US,D,20141006,000000,54.9518,55.0565,54.1163,54.4229,1711495.8928324,0
+DOV.US,D,20141007,000000,54.3161,54.3161,52.5998,52.6512,2767965.4614316,0
+DOV.US,D,20141008,000000,52.7282,53.8,52.4069,53.7644,3148403.2957031,0
+DOV.US,D,20141009,000000,53.5815,53.6329,52.1815,52.2092,1836667.6251645,0
+DOV.US,D,20141010,000000,52.2438,52.6649,51.2689,51.961,2074423.8243902,0
+DOV.US,D,20141013,000000,51.6644,52.0797,49.604,49.6791,3105482.1871335,0
+DOV.US,D,20141014,000000,49.9786,50.4858,49.074,49.3964,4021904.8998326,0
+DOV.US,D,20141015,000000,48.6637,49.6317,48.0112,49.4259,3263894.6168249,0
+DOV.US,D,20141016,000000,49.4259,50.7676,48.5401,50.3732,4672650.8458145,0
+DOV.US,D,20141017,000000,51.1137,51.6515,50.6925,51.1078,4038665.3317797,0
+DOV.US,D,20141020,000000,51.1414,51.3025,50.7291,51.1572,2077207.2839713,0
+DOV.US,D,20141021,000000,51.7563,52.6362,51.6149,52.5651,2305961.7425459,0
+DOV.US,D,20141022,000000,52.6689,53.2789,52.2566,52.2982,3002520.4798527,0
+DOV.US,D,20141023,000000,52.9625,54.1036,52.9418,53.7466,2630024.4059849,0
+DOV.US,D,20141024,000000,53.6813,54.3081,53.4608,54.2449,1610100.8929975,0
+DOV.US,D,20141027,000000,53.7337,53.7594,52.834,53.2097,2607279.3336521,0
+DOV.US,D,20141028,000000,53.2453,54.5702,53.2453,54.5345,1898363.9372965,0
+DOV.US,D,20141029,000000,54.6513,54.8638,53.6151,54.1628,2009457.5541093,0
+DOV.US,D,20141030,000000,53.89,54.8064,53.705,54.4851,1352982.8599196,0
+DOV.US,D,20141031,000000,55.3008,55.3838,54.1569,54.4851,3472614.6395774,0
+DOV.US,D,20141103,000000,54.5622,55.4245,54.3003,54.7175,3569024.2933821,0
+DOV.US,D,20141104,000000,55.1032,55.2277,54.0332,54.2449,13168095.16828,0
+DOV.US,D,20141105,000000,55.0892,55.8515,54.2884,55.726,5427430.6165032,0
+DOV.US,D,20141106,000000,55.7072,56.0068,55.0892,55.5361,3441068.0900373,0
+DOV.US,D,20141107,000000,55.6577,56.069,55.3978,55.9198,1954875.6513862,0
+DOV.US,D,20141110,000000,55.9592,56.0631,55.4669,55.8228,1739565.1407592,0
+DOV.US,D,20141111,000000,55.7951,55.899,55.0013,55.3838,1966023.6497521,0
+DOV.US,D,20141112,000000,55.1299,55.8377,55.0832,55.6172,1566825.7833911,0
+DOV.US,D,20141113,000000,55.6172,55.6439,54.5811,55.0418,3434310.7159598,0
+DOV.US,D,20141114,000000,54.8915,55.3978,54.8718,55.0141,1903587.9811687,0
+DOV.US,D,20141117,000000,55.0497,55.6172,54.7956,55.4669,1706168.6829437,0
+DOV.US,D,20141118,000000,55.375,55.8228,55.2346,55.3581,1714935.7714789,0
+DOV.US,D,20141119,000000,55.2484,55.4185,54.9132,55.3434,1173373.8595738,0
+DOV.US,D,20141120,000000,55.1506,56.4576,54.9775,56.1739,1813325.8082268,0
+DOV.US,D,20141121,000000,56.9539,57.2644,56.5219,56.7216,2828965.9086684,0
+DOV.US,D,20141124,000000,56.8591,57.1892,56.4348,57.0112,1981001.9393366,0
+DOV.US,D,20141125,000000,57.0636,57.5818,56.6781,57.0389,3048134.0191653,0
+DOV.US,D,20141126,000000,56.8768,57.0863,55.7823,55.899,2290829.7153683,0
+DOV.US,D,20141128,000000,54.4931,54.7917,52.5354,53.0604,4952202.4303127,0
+DOV.US,D,20141201,000000,51.6446,52.0194,50.5393,51.7089,5582611.5224439,0
+DOV.US,D,20141202,000000,50.8496,53.184,50.8191,52.8687,5588400.9565436,0
+DOV.US,D,20141203,000000,52.9942,53.4194,52.8766,53.0189,4386392.4588155,0
+DOV.US,D,20141204,000000,52.7866,52.8547,52.1301,52.3367,2746637.4046777,0
+DOV.US,D,20141205,000000,51.7949,52.5354,51.5091,52.1785,2938028.5709611,0
+DOV.US,D,20141208,000000,51.3312,52.5354,50.6816,50.8339,3518829.9806527,0
+DOV.US,D,20141209,000000,49.8847,50.8269,49.7939,50.7024,3275582.7196298,0
+DOV.US,D,20141210,000000,50.1388,50.2071,48.5401,49.1115,6638463.106376,0
+DOV.US,D,20141211,000000,49.346,49.346,48.2861,48.3463,4078430.7739637,0
+DOV.US,D,20141212,000000,47.8886,47.939,46.7268,46.7398,4465927.3889098,0
+DOV.US,D,20141215,000000,47.1411,47.1777,46.2652,46.7001,5693143.7947555,0
+DOV.US,D,20141216,000000,46.6874,49.3617,46.6447,47.408,6573567.6363024,0
+DOV.US,D,20141217,000000,47.5059,49.3183,47.2885,49.1185,5288488.243838,0
+DOV.US,D,20141218,000000,50.0765,50.567,49.2984,49.7108,4775594.3473277,0
+DOV.US,D,20141219,000000,50.0717,50.906,49.9322,50.7795,4372182.8571968,0
+DOV.US,D,20141222,000000,50.7647,50.9544,50.3059,50.8705,2522831.8805981,0
+DOV.US,D,20141223,000000,50.9604,51.7386,50.919,51.3312,2030294.0551377,0
+DOV.US,D,20141224,000000,51.4755,51.6209,51.0544,51.1404,1231402.7209642,0
+DOV.US,D,20141226,000000,51.1404,51.53,50.8496,50.8833,1840326.9844538,0
+DOV.US,D,20141229,000000,50.8833,50.9654,50.2782,50.4819,2237530.3078301,0
+DOV.US,D,20141230,000000,50.4057,50.8269,50.1734,50.6352,2084662.5458072,0
+DOV.US,D,20141231,000000,50.7261,50.8419,49.4092,49.4319,2236758.5855698,0
+DOV.US,D,20150102,000000,49.7166,50.0765,48.9741,49.6108,2462036.7539626,0
+DOV.US,D,20150105,000000,48.9613,50.0954,47.6443,47.8796,5953194.9792814,0
+DOV.US,D,20150106,000000,48.0438,48.1328,47.0986,47.6503,3669889.3030932,0
+DOV.US,D,20150107,000000,48.2574,48.463,47.4842,48.0438,3508435.4987795,0
+DOV.US,D,20150108,000000,48.6034,49.0553,48.1328,49.0197,2392436.1043938,0
+DOV.US,D,20150109,000000,49.0137,49.1561,47.9577,47.9943,2807715.7321426,0
+DOV.US,D,20150112,000000,48.1328,48.1812,46.7268,47.3784,2696118.422426,0
+DOV.US,D,20150113,000000,47.7087,48.2237,46.9483,47.6582,3265793.0738139,0
+DOV.US,D,20150114,000000,46.9839,47.6157,46.7141,47.4031,3415825.7932475,0
+DOV.US,D,20150115,000000,47.6879,48.3612,47.2104,47.2705,3355376.5761967,0
+DOV.US,D,20150116,000000,47.2458,48.0853,46.97,47.9459,3982944.5571495,0
+DOV.US,D,20150120,000000,48.2099,48.4827,47.7383,48.3325,2684652.8345585,0
+DOV.US,D,20150121,000000,48.0576,49.5367,48.0576,49.4171,3462695.5305252,0
+DOV.US,D,20150122,000000,48.6153,49.6899,48.6153,49.6514,2735282.0628474,0
+DOV.US,D,20150123,000000,49.1669,49.4923,48.03,48.0774,2966240.4307343,0
+DOV.US,D,20150126,000000,48.2574,49.2984,48.2307,48.9049,3072549.976392,0
+DOV.US,D,20150127,000000,47.939,49.2984,47.0768,48.6924,4265331.184237,0
+DOV.US,D,20150128,000000,48.8308,48.8308,47.1332,47.2775,3113098.2665832,0
+DOV.US,D,20150129,000000,47.2261,48.5668,46.9483,48.3395,3702610.1246441,0
+DOV.US,D,20150130,000000,47.7858,48.4303,47.3784,48.2731,5679691.7553555,0
+DOV.US,D,20150202,000000,47.9163,49.9658,46.9414,49.8847,5687019.576818,0
+DOV.US,D,20150203,000000,51.4202,51.4884,50.5947,50.8833,5723980.3193588,0
+DOV.US,D,20150204,000000,50.4275,50.5867,49.6514,49.8006,3079683.6030001,0
+DOV.US,D,20150205,000000,50.2001,50.3456,49.7879,50.124,1987888.7766504,0
+DOV.US,D,20150206,000000,50.0954,50.3533,49.5437,49.6959,1990697.5220198,0
+DOV.US,D,20150209,000000,49.597,50.4207,49.5367,50.3316,2508207.5920505,0
+DOV.US,D,20150210,000000,50.4681,50.5867,49.4546,49.9243,1653828.1124996,0
+DOV.US,D,20150211,000000,49.6959,49.9322,49.1047,49.6781,1376416.7171269,0
+DOV.US,D,20150212,000000,50.0153,50.567,49.7809,50.5037,1616128.0135076,0
+DOV.US,D,20150213,000000,50.561,51.3935,50.4474,51.2837,3103602.9473436,0
+DOV.US,D,20150217,000000,51.0781,51.2768,50.3683,51.1997,2195870.4543832,0
+DOV.US,D,20150218,000000,51.0998,51.3727,50.6015,50.8982,2956728.9285901,0
+DOV.US,D,20150219,000000,50.567,51.2689,50.3059,51.2046,2836145.0496954,0
+DOV.US,D,20150220,000000,50.9487,51.4547,50.0954,51.3441,1980982.7221374,0
+DOV.US,D,20150223,000000,51.0623,51.2956,50.4888,50.8062,1444413.2362833,0
+DOV.US,D,20150224,000000,50.739,51.2283,50.6134,51.0385,1340589.7893357,0
+DOV.US,D,20150225,000000,50.9901,51.2373,50.5778,50.8823,1284168.0926525,0
+DOV.US,D,20150226,000000,50.7775,51.0178,50.0727,50.2525,1953797.4653711,0
+DOV.US,D,20150227,000000,50.2021,50.6262,49.8491,49.9253,1900732.7099487,0
+DOV.US,D,20150302,000000,49.5644,50.3723,49.1985,50.1754,2122852.1776615,0
+DOV.US,D,20150303,000000,49.9806,50.4444,49.52,49.9806,2352167.9807374,0
+DOV.US,D,20150304,000000,49.7612,49.857,49.163,49.6365,1667544.1355298,0
+DOV.US,D,20150305,000000,49.6365,50.2288,49.4002,50.2081,2541940.8565667,0
+DOV.US,D,20150306,000000,49.6365,49.9747,48.8447,48.9979,1888200.0618131,0
+DOV.US,D,20150309,000000,49.2599,49.8491,49.1521,49.6889,1668985.4254655,0
+DOV.US,D,20150310,000000,49.2599,49.2599,48.6231,48.6231,1866263.1232759,0
+DOV.US,D,20150311,000000,48.7546,48.9426,48.4006,48.8387,1683706.8114404,0
+DOV.US,D,20150312,000000,49.1373,49.9451,49.0581,49.3301,1888632.9545096,0
+DOV.US,D,20150313,000000,49.6841,49.6949,48.8387,49.3726,2145510.2668824,0
+DOV.US,D,20150316,000000,49.4913,49.6574,49.1858,49.4536,2562579.1170145,0
+DOV.US,D,20150317,000000,49.2322,49.2322,47.7047,48.0626,3517789.2176044,0
+DOV.US,D,20150318,000000,47.8846,50.126,47.6117,49.9589,3057861.9676577,0
+DOV.US,D,20150319,000000,49.513,49.6435,48.8872,49.2955,1848223.2304385,0
+DOV.US,D,20150320,000000,49.5278,49.8006,49.3153,49.4062,4880829.7526964,0
+DOV.US,D,20150323,000000,48.9643,49.1452,48.0626,48.1101,2630549.3389509,0
+DOV.US,D,20150324,000000,48.1031,48.5618,47.9242,48.4006,1518324.6070493,0
+DOV.US,D,20150325,000000,48.5964,48.6231,47.8479,48.1238,2135847.0500081,0
+DOV.US,D,20150326,000000,47.7748,48.2958,47.6977,48.1585,2270198.5349412,0
+DOV.US,D,20150327,000000,48.2711,48.6865,48.0487,48.3315,1702326.2545466,0
+DOV.US,D,20150330,000000,48.6578,48.9426,48.3889,48.8505,1397388.749981,0
+DOV.US,D,20150331,000000,48.5341,48.5341,47.5781,47.8985,2595254.4241464,0
+DOV.US,D,20150401,000000,47.8766,48.4512,47.4921,48.1031,1620496.3863022,0
+DOV.US,D,20150402,000000,48.117,48.9366,47.8115,48.2851,1913456.5186443,0
+DOV.US,D,20150406,000000,48.0339,49.9806,47.9914,49.4676,2335720.0811343,0
+DOV.US,D,20150407,000000,49.2322,49.9055,49.1985,49.4536,1910604.281719,0
+DOV.US,D,20150408,000000,49.2035,49.8491,49.1017,49.513,2961747.651861,0
+DOV.US,D,20150409,000000,49.3597,49.8076,49.1709,49.6287,1895922.3415739,0
+DOV.US,D,20150410,000000,49.1927,49.1985,47.8619,48.0913,6522255.6917282,0
+DOV.US,D,20150413,000000,48.0913,48.8505,47.8559,48.4303,1997586.3821967,0
+DOV.US,D,20150414,000000,48.2958,49.2806,48.2554,49.1373,2343511.1382393,0
+DOV.US,D,20150415,000000,49.5427,51.436,49.3597,51.2709,3808743.6812149,0
+DOV.US,D,20150416,000000,51.085,51.4163,50.6796,50.7835,2476739.9341699,0
+DOV.US,D,20150417,000000,50.2802,50.4721,49.7028,49.9806,2236863.7744494,0
+DOV.US,D,20150420,000000,50.2021,50.7419,50.2021,50.5778,2140482.4407277,0
+DOV.US,D,20150421,000000,50.5017,50.9317,49.5644,49.8423,2937669.5127666,0
+DOV.US,D,20150422,000000,49.8076,49.8917,49.2242,49.8156,2171956.1671974,0
+DOV.US,D,20150423,000000,49.871,51.8522,49.8491,51.5398,3606398.7114202,0
+DOV.US,D,20150424,000000,51.3965,51.698,50.6796,51.1651,2240351.190378,0
+DOV.US,D,20150427,000000,51.2837,52.3367,51.0623,52.2754,3002447.6567822,0
+DOV.US,D,20150428,000000,52.0539,52.5434,51.9492,52.4702,3147737.7737538,0
+DOV.US,D,20150429,000000,52.1093,53.6586,51.8117,53.0526,3934569.8097495,0
+DOV.US,D,20150430,000000,52.8647,53.1742,52.2546,52.4702,3049924.2529802,0
+DOV.US,D,20150501,000000,52.4702,52.9398,51.9016,52.1845,4108899.1374887,0
+DOV.US,D,20150504,000000,52.2003,52.6759,51.969,52.3307,2252009.9616684,0
+DOV.US,D,20150505,000000,52.4702,53.2612,51.9492,52.1093,1717910.3916199,0
+DOV.US,D,20150506,000000,52.6155,52.6659,51.8869,52.2171,1976604.2350274,0
+DOV.US,D,20150507,000000,52.0331,52.1499,51.436,51.5201,2874612.8252216,0
+DOV.US,D,20150508,000000,52.5661,52.6659,51.6575,52.0539,2520004.929461,0
+DOV.US,D,20150511,000000,52.1359,52.3229,51.8117,51.956,1344283.5372972,0
+DOV.US,D,20150512,000000,51.7415,52.4553,51.7129,52.2546,1343259.968585,0
+DOV.US,D,20150513,000000,52.4771,53.1533,52.4218,52.9121,2176401.4087886,0
+DOV.US,D,20150514,000000,53.2019,53.4945,52.844,53.0159,1855729.0638511,0
+DOV.US,D,20150515,000000,53.0031,53.0526,52.0965,52.6294,1351109.688719,0
+DOV.US,D,20150518,000000,52.5799,52.8163,52.2399,52.5799,1254644.4061801,0
+DOV.US,D,20150519,000000,52.2833,52.5216,51.6406,52.4702,2730695.2208415,0
+DOV.US,D,20150520,000000,52.6521,53.355,52.2893,52.8784,1679020.8491442,0
+DOV.US,D,20150521,000000,52.8093,54.1816,52.7609,53.7446,2563733.1603946,0
+DOV.US,D,20150522,000000,53.89,54.1955,53.4638,53.89,2710643.5906833,0
+DOV.US,D,20150526,000000,53.5519,53.8563,53.2463,53.4796,2513124.1607364,0
+DOV.US,D,20150527,000000,53.62,53.7526,53.0022,53.453,1569887.386644,0
+DOV.US,D,20150528,000000,53.188,53.62,52.834,53.3343,2189183.8805131,0
+DOV.US,D,20150529,000000,53.2019,53.3007,52.3515,52.5177,2356774.0399424,0
+DOV.US,D,20150601,000000,52.8469,52.8469,52.1775,52.3574,2116138.2951399,0
+DOV.US,D,20150602,000000,52.1359,53.2226,52.0391,52.8053,3157818.7118514,0
+DOV.US,D,20150603,000000,52.9655,53.5716,52.5236,52.7984,2045809.4148666,0
+DOV.US,D,20150604,000000,52.4643,52.4643,51.2235,51.3213,2700039.7424826,0
+DOV.US,D,20150605,000000,51.2808,51.696,50.9487,51.3916,1613389.0569139,0
+DOV.US,D,20150608,000000,51.1473,51.3055,50.5976,50.6796,2098067.047925,0
+DOV.US,D,20150609,000000,50.7904,51.3134,50.2338,50.4344,3650412.1660462,0
+DOV.US,D,20150610,000000,50.9544,51.5231,50.7419,51.1008,2412898.3757546,0
+DOV.US,D,20150611,000000,51.2235,51.3055,50.7014,51.1157,1372755.3349746,0
+DOV.US,D,20150612,000000,50.9654,51.1424,50.7637,50.9407,1318794.4512132,0
+DOV.US,D,20150615,000000,50.4295,50.6035,49.9075,50.0755,1854150.2192267,0
+DOV.US,D,20150616,000000,50.0755,50.1596,49.6435,50.0874,1739873.627377,0
+DOV.US,D,20150617,000000,50.3059,50.8112,50.3059,50.6252,1835771.4968255,0
+DOV.US,D,20150618,000000,50.6935,51.4884,50.3703,51.1473,2335529.9320059,0
+DOV.US,D,20150619,000000,51.0049,51.0326,50.4701,50.5284,1792704.7421151,0
+DOV.US,D,20150622,000000,50.7568,50.7835,50.3475,50.5422,1127566.1254067,0
+DOV.US,D,20150623,000000,50.4493,50.6796,50.2189,50.5422,840188.08369974,0
+DOV.US,D,20150624,000000,50.5491,50.7014,50.0469,50.2189,1011276.7848046,0
+DOV.US,D,20150625,000000,50.3199,50.3199,49.4379,49.4379,1017881.4327206,0
+DOV.US,D,20150626,000000,49.509,49.7472,49.2669,49.5733,4269069.435186,0
+DOV.US,D,20150629,000000,48.9109,49.52,48.7517,48.8218,1420297.6742221,0
+DOV.US,D,20150630,000000,49.4833,49.7395,48.8338,48.8832,1997329.4785872,0
+DOV.US,D,20150701,000000,49.343,49.4418,48.6261,48.7804,1886310.7077079,0
+DOV.US,D,20150702,000000,49.0938,49.2876,48.6123,48.7517,2087585.5829399,0
+DOV.US,D,20150706,000000,48.1802,48.9533,48.0062,48.3739,1836494.6703722,0
+DOV.US,D,20150707,000000,48.3819,48.7279,47.6493,48.5994,2624096.4057651,0
+DOV.US,D,20150708,000000,48.1882,48.3899,47.1915,47.4189,2262593.5812384,0
+DOV.US,D,20150709,000000,48.3405,48.3405,46.8287,46.8356,2709946.7143566,0
+DOV.US,D,20150710,000000,45.9705,46.618,45.0619,45.4722,4418809.8509063,0
+DOV.US,D,20150713,000000,45.747,46.1871,45.3575,45.9705,4055299.334785,0
+DOV.US,D,20150714,000000,45.8598,46.5776,45.6373,46.3274,2738703.7357264,0
+DOV.US,D,20150715,000000,46.2008,46.2008,45.4168,45.8371,2245180.775952,0
+DOV.US,D,20150716,000000,46.1534,46.5587,46.0833,46.1949,2518571.7309776,0
+DOV.US,D,20150717,000000,46.1177,46.6913,46.0337,46.2305,2145447.5581272,0
+DOV.US,D,20150720,000000,46.1534,46.4372,45.9536,46.1821,1925504.6910753,0
+DOV.US,D,20150721,000000,45.0183,45.9843,44.5379,45.0243,4819215.3665186,0
+DOV.US,D,20150722,000000,44.8008,45.3862,44.5992,44.961,2018535.1521253,0
+DOV.US,D,20150723,000000,44.9402,45.4099,44.8464,44.9402,2492012.5503307,0
+DOV.US,D,20150724,000000,45.055,45.1123,44.5102,44.6476,2375293.3513269,0
+DOV.US,D,20150727,000000,44.3559,44.5922,44,44.5448,3707013.8975424,0
+DOV.US,D,20150728,000000,44.8008,44.9689,44.2581,44.7554,3382406.0725067,0
+DOV.US,D,20150729,000000,44.6733,45.6729,44.5992,45.5403,1663892.8676927,0
+DOV.US,D,20150730,000000,45.5117,45.5117,44.7861,45.0105,1989966.2570208,0
+DOV.US,D,20150731,000000,45.1776,45.4238,44.4331,44.6279,2663574.6013935,0
+DOV.US,D,20150803,000000,44.3401,44.4331,43.6173,43.7153,2339585.7724566,0
+DOV.US,D,20150804,000000,44.0792,44.5735,43.6777,43.7914,4242223.0079835,0
+DOV.US,D,20150805,000000,44.1563,45.1409,44.1563,44.3718,2220246.9657801,0
+DOV.US,D,20150806,000000,44.4212,44.9896,43.9436,44.6279,1628417.9180751,0
+DOV.US,D,20150807,000000,44.4805,45.2379,44.2976,44.4805,1527825.9948781,0
+DOV.US,D,20150810,000000,44.8542,46.1682,44.696,46.011,2012646.5977354,0
+DOV.US,D,20150811,000000,45.3368,45.4238,44.6061,44.877,1381550.7435927,0
+DOV.US,D,20150812,000000,44.612,45.2447,44.2314,45.0322,1449008.1697414,0
+DOV.US,D,20150813,000000,45.0975,45.0975,44.5319,44.8542,1556397.9242773,0
+DOV.US,D,20150814,000000,44.794,45.1933,44.4875,44.5448,1862766.6044634,0
+DOV.US,D,20150817,000000,44.4449,45.0915,44.0712,44.8612,1887457.6710672,0
+DOV.US,D,20150818,000000,44.7791,44.7861,44.2848,44.5586,1313483.4242291,0
+DOV.US,D,20150819,000000,44.2581,44.4331,43.4355,43.7291,1533711.5149735,0
+DOV.US,D,20150820,000000,43.4651,43.7074,42.6218,42.6218,1914590.3333937,0
+DOV.US,D,20150821,000000,42.3568,42.5397,41.6242,41.6312,2421520.8295806,0
+DOV.US,D,20150824,000000,39.368,41.7953,38.6581,40.329,2914700.9140649,0
+DOV.US,D,20150825,000000,41.5303,41.729,38.9715,39.0002,2969511.4003147,0
+DOV.US,D,20150826,000000,39.7377,40.6078,39.2542,40.5682,3576079.0283305,0
+DOV.US,D,20150827,000000,41.3039,42.3331,41.0528,42.081,2261243.3201408,0
+DOV.US,D,20150828,000000,41.8871,42.6574,41.7092,42.3568,2064551.2411885,0
+DOV.US,D,20150831,000000,42.5614,43.7795,41.9623,43.4651,4092473.4893793,0
+DOV.US,D,20150901,000000,42.3331,42.6228,41.205,41.4086,2704515.3270198,0
+DOV.US,D,20150902,000000,41.8871,42.0276,41.0528,41.81,1966348.3192744,0
+DOV.US,D,20150903,000000,41.8417,42.2926,41.5381,41.7162,2328804.9237375,0
+DOV.US,D,20150904,000000,41.1446,41.4086,40.678,41.1595,2208650.9032447,0
+DOV.US,D,20150908,000000,42.3331,43.305,42.0414,43.1537,2926719.7549814,0
+DOV.US,D,20150909,000000,43.5839,43.9021,42.4131,42.4408,2326812.4036158,0
+DOV.US,D,20150910,000000,42.4605,42.7364,42.0533,42.3271,1536333.1455092,0
+DOV.US,D,20150911,000000,42.5546,42.7433,42.0601,42.4882,1861301.0401709,0
+DOV.US,D,20150914,000000,42.34,42.5159,41.8803,42.081,1621855.7502837,0
+DOV.US,D,20150915,000000,42.2095,43.1083,42.0978,43.0232,1706943.4394986,0
+DOV.US,D,20150916,000000,43.0579,43.653,43.0282,43.5432,1868572.2214675,0
+DOV.US,D,20150917,000000,43.3574,43.8567,43.0419,43.1477,2411871.7727478,0
+DOV.US,D,20150918,000000,42.5546,43.0636,42.4191,42.7009,6780026.0981454,0
+DOV.US,D,20150921,000000,42.7948,43.0152,42.0276,42.1047,1814126.8620015,0
+DOV.US,D,20150922,000000,41.4927,41.8496,40.937,41.4442,2046592.2628739,0
+DOV.US,D,20150923,000000,41.4442,41.5965,40.2993,40.587,2144673.8130039,0
+DOV.US,D,20150924,000000,40.0125,40.8678,39.4648,40.6513,2299303.4887587,0
+DOV.US,D,20150925,000000,40.9311,41.1654,40.587,40.7423,1931715.8921245,0
+DOV.US,D,20150928,000000,40.327,40.3349,39.5035,39.6408,1756881.8600499,0
+DOV.US,D,20150929,000000,39.7743,39.9781,39.3343,39.6408,2483737.0175209,0
+DOV.US,D,20150930,000000,40.0907,40.4051,39.3483,40.1164,3110299.6355291,0
+DOV.US,D,20151001,000000,40.2093,40.5455,39.2662,39.6488,1923301.7931947,0
+DOV.US,D,20151002,000000,39.2889,40.7146,39.0634,40.678,2739575.5897085,0
+DOV.US,D,20151005,000000,41.0141,42.5319,40.7146,42.2777,2574018.4076621,0
+DOV.US,D,20151006,000000,42.2974,43.1537,42.074,42.9539,2493854.3671539,0
+DOV.US,D,20151007,000000,43.3771,44.6823,42.5546,43.4513,3238201.221571,0
+DOV.US,D,20151008,000000,43.3574,45.0797,43.3247,44.789,2463635.8272176,0
+DOV.US,D,20151009,000000,44.9017,45.044,43.1398,43.1477,3611008.8163513,0
+DOV.US,D,20151012,000000,43.2693,43.4721,42.4408,42.7147,1979355.3287995,0
+DOV.US,D,20151013,000000,42.5091,42.9855,42.258,42.3271,2175723.7496608,0
+DOV.US,D,20151014,000000,42.1709,42.3271,41.5381,41.6399,1840321.9272962,0
+DOV.US,D,20151015,000000,41.7023,42.0601,40.9737,41.9564,2239150.6211473,0
+DOV.US,D,20151016,000000,41.9405,41.9623,40.5732,41.1229,2613721.141091,0
+DOV.US,D,20151019,000000,40.8066,41.0645,40.3349,40.4891,3191076.6035469,0
+DOV.US,D,20151020,000000,41.2959,44.0682,40.7847,43.1685,6667278.7907748,0
+DOV.US,D,20151021,000000,43.3307,44.6615,42.9589,43.4147,4342757.2795831,0
+DOV.US,D,20151022,000000,43.7172,45.8054,43.4444,44.9017,5116699.6321116,0
+DOV.US,D,20151023,000000,45.578,45.578,44.6209,45.2122,2397360.764532,0
+DOV.US,D,20151026,000000,45.2122,45.4643,44.5527,44.8493,1666892.773622,0
+DOV.US,D,20151027,000000,44.169,44.2897,43.5285,43.8151,1922450.1678431,0
+DOV.US,D,20151028,000000,44.0238,44.9442,43.828,44.7682,2464777.7334193,0
+DOV.US,D,20151029,000000,44.4884,45.22,44.4815,44.9581,2001841.4746595,0
+DOV.US,D,20151030,000000,45.0293,45.4563,44.8255,45.2053,2764663.1374736,0
+DOV.US,D,20151102,000000,45.1459,45.9695,44.9868,45.7717,1516530.3275084,0
+DOV.US,D,20151103,000000,45.9428,46.4372,45.7173,45.8785,1946622.3700702,0
+DOV.US,D,20151104,000000,46.102,46.6724,45.5256,45.6047,1832687.6420789,0
+DOV.US,D,20151105,000000,45.4772,45.8202,44.8799,45.2567,1830236.9434724,0
+DOV.US,D,20151106,000000,45.0293,45.3941,44.4271,45.2497,1424734.8243611,0
+DOV.US,D,20151109,000000,45.138,45.2567,44.2778,44.8335,1234588.7302957,0
+DOV.US,D,20151110,000000,44.6556,45.1756,44.264,44.8948,1541893.9960822,0
+DOV.US,D,20151111,000000,44.9936,44.9936,44.264,44.5388,1325102.7496897,0
+DOV.US,D,20151112,000000,44.7494,44.9581,43.8082,44.8335,4718611.3061432,0
+DOV.US,D,20151113,000000,44.7958,45.6175,44.2087,44.2699,2818822.2618156,0
+DOV.US,D,20151116,000000,44.2442,45.1538,44.1374,45.1251,1410765.9434473,0
+DOV.US,D,20151117,000000,45.1538,45.2567,44.526,44.6436,1428580.2870527,0
+DOV.US,D,20151118,000000,44.7958,45.6314,44.4598,45.584,1469489.6583014,0
+DOV.US,D,20151119,000000,45.5256,45.8638,45.2122,45.8498,1112706.1733117,0
+DOV.US,D,20151120,000000,46.0387,46.4233,45.7579,45.8934,1530917.9410771,0
+DOV.US,D,20151123,000000,45.7649,46.1751,45.5553,45.7787,1595769.9195946,0
+DOV.US,D,20151124,000000,45.6383,46.4233,45.6116,46.2433,2493712.7667391,0
+DOV.US,D,20151125,000000,46.2582,46.4688,45.7767,45.9685,1467066.2683464,0
+DOV.US,D,20151127,000000,45.8034,46.0595,45.6204,45.9616,767592.58535915,0
+DOV.US,D,20151130,000000,46.0367,46.716,45.9279,46.533,2361406.3963674,0
+DOV.US,D,20151201,000000,46.3916,47.2261,46.3778,47.0066,2555567.873622,0
+DOV.US,D,20151202,000000,46.8722,46.9997,45.755,45.9339,2084781.8947281,0
+DOV.US,D,20151203,000000,45.9942,46.6597,45.573,46.3621,3928944.2275583,0
+DOV.US,D,20151204,000000,45.7372,46.4767,45.2132,45.7213,3744774.6824264,0
+DOV.US,D,20151207,000000,45.221,45.5582,44.6328,45.3447,2787551.8330841,0
+DOV.US,D,20151208,000000,44.7267,45.0955,43.7153,44.5557,2770552.7032951,0
+DOV.US,D,20151209,000000,44.3738,45.4732,44.2581,44.7663,2104223.6316714,0
+DOV.US,D,20151210,000000,44.7267,45.4109,44.6249,45.0362,1960759.1486185,0
+DOV.US,D,20151211,000000,44.4409,44.5705,43.5115,43.5956,2087511.748438,0
+DOV.US,D,20151214,000000,43.65,43.8349,42.8748,43.8141,2367125.0302596,0
+DOV.US,D,20151215,000000,44.169,44.349,43.6994,43.8547,1866723.3246238,0
+DOV.US,D,20151216,000000,42.8472,44.349,42.4715,43.388,3603716.3949924,0
+DOV.US,D,20151217,000000,43.2219,43.4552,41.8347,41.985,2974773.8785852,0
+DOV.US,D,20151218,000000,41.7152,42.2659,41.2702,41.3077,3523700.0234881,0
+DOV.US,D,20151221,000000,41.5411,41.9258,41.3286,41.7834,1801580.0538244,0
+DOV.US,D,20151222,000000,41.9258,42.5713,41.7596,42.2609,1736971.8303064,0
+DOV.US,D,20151223,000000,42.685,44.1306,42.685,43.827,2123199.0986775,0
+DOV.US,D,20151224,000000,43.7993,44.2917,43.7588,44.0623,1553506.2415221,0
+DOV.US,D,20151228,000000,43.9209,44.1019,43.6353,43.9971,2926517.4686746,0
+DOV.US,D,20151229,000000,44.2709,44.7337,43.6026,43.9011,1695244.2109468,0
+DOV.US,D,20151230,000000,43.642,44.1079,43.4631,43.5542,1136706.4321779,0
+DOV.US,D,20151231,000000,43.2644,43.7993,43.0806,43.2911,822713.58108977,0
+DOV.US,D,20160104,000000,42.4508,43.5392,42.25,43.5255,2778633.0298188,0
+DOV.US,D,20160105,000000,43.5392,43.6886,42.344,42.6999,1527307.1305013,0
+DOV.US,D,20160106,000000,41.9702,42.4023,41.5885,41.7982,1752623.7332925,0
+DOV.US,D,20160107,000000,41.0251,41.7754,40.762,41.1931,2300590.0296698,0
+DOV.US,D,20160108,000000,41.3503,41.5491,40.6908,40.8411,3067514.0587851,0
+DOV.US,D,20160111,000000,40.9529,41.1546,39.9304,40.2272,3130014.4589865,0
+DOV.US,D,20160112,000000,40.9183,41.1169,38.8914,39.8733,5969286.8549846,0
+DOV.US,D,20160113,000000,39.3453,40.6078,38.9982,39.0604,2867264.7751283,0
+DOV.US,D,20160114,000000,39.1031,39.8416,38.3012,39.3393,4412089.8997955,0
+DOV.US,D,20160115,000000,37.9443,38.059,37.2126,37.3539,4273150.561425,0
+DOV.US,D,20160119,000000,37.7771,38.1094,37.1849,37.5932,2955655.7997327,0
+DOV.US,D,20160120,000000,37.0693,37.4043,35.9471,37.178,2764716.7433449,0
+DOV.US,D,20160121,000000,37.0761,38.0658,36.7192,37.3155,2081052.7466629,0
+DOV.US,D,20160122,000000,38.1993,38.5514,37.2452,37.6268,3091758.0726509,0
+DOV.US,D,20160125,000000,37.5508,37.876,37.0633,37.4647,3499612.7815099,0
+DOV.US,D,20160126,000000,37.9235,40.3754,37.8058,39.5815,5880907.9675585,0
+DOV.US,D,20160127,000000,39.3797,40.1925,38.7786,39.0536,2983241.5833864,0
+DOV.US,D,20160128,000000,39.9721,40.235,39.2433,39.98,2935622.3753422,0
+DOV.US,D,20160129,000000,40.1639,41.3077,40.1639,41.2702,3033605.8166134,0
+DOV.US,D,20160201,000000,40.3676,41.032,40.2143,40.8293,2850364.7656296,0
+DOV.US,D,20160202,000000,40.3527,40.5148,39.8109,40.1194,4462469.3044955,0
+DOV.US,D,20160203,000000,40.5732,41.3503,39.3877,41.1249,3561160.4132066,0
+DOV.US,D,20160204,000000,41.1319,43.2713,41.1169,42.1353,2848576.5546778,0
+DOV.US,D,20160205,000000,41.985,42.6327,41.7152,42.3221,2119486.1335169,0
+DOV.US,D,20160208,000000,41.7676,42.2609,41.4452,42.1353,1778737.8840644,0
+DOV.US,D,20160209,000000,41.5807,42.0137,40.5662,41.0468,3369896.6872963,0
+DOV.US,D,20160210,000000,41.1396,41.6726,40.1748,40.2539,2657786.1787254,0
+DOV.US,D,20160211,000000,39.4866,40.5445,39.0477,40.4259,3181430.5810087,0
+DOV.US,D,20160212,000000,40.9321,41.9919,40.5228,41.7982,2261715.6586671,0
+DOV.US,D,20160216,000000,42.253,42.5783,41.4917,42.5713,2204069.1183964,0
+DOV.US,D,20160217,000000,43.0162,44.001,42.7948,43.5314,2225284.90625,0
+DOV.US,D,20160218,000000,43.4483,43.9743,43.135,43.5314,2075042.8204889,0
+DOV.US,D,20160219,000000,43.4018,43.4394,42.5139,42.8027,3098504.3209816,0
+DOV.US,D,20160222,000000,43.4098,43.8201,43.1844,43.388,3563453.3284937,0
+DOV.US,D,20160223,000000,43.3208,43.6353,42.5416,42.6327,1615575.7718901,0
+DOV.US,D,20160224,000000,41.9001,42.4023,41.0605,42.2114,2472930.8830135,0
+DOV.US,D,20160225,000000,42.5022,43.128,42.1057,43.0489,1983080.4311385,0
+DOV.US,D,20160226,000000,43.5629,43.7963,43.2644,43.4562,1334565.7031202,0
+DOV.US,D,20160229,000000,43.5709,43.8992,43.1844,43.2219,2009894.4925319,0
+DOV.US,D,20160301,000000,43.7261,44.2788,43.2002,44.2788,1561152.6639179,0
+DOV.US,D,20160302,000000,43.8398,44.6653,43.823,44.4855,3634986.8237238,0
+DOV.US,D,20160303,000000,44.5527,44.8651,44.2234,44.4103,2139083.6309163,0
+DOV.US,D,20160304,000000,44.6071,45.3981,44.2165,44.9402,1589170.3288365,0
+DOV.US,D,20160307,000000,44.7624,46.4866,44.7624,46.3788,2483659.1372929,0
+DOV.US,D,20160308,000000,45.8064,45.9536,44.8434,44.8829,2567269.1250369,0
+DOV.US,D,20160309,000000,44.9056,45.0639,43.6243,44.169,2638588.1967818,0
+DOV.US,D,20160310,000000,44.1236,44.1453,42.9254,43.3811,2402680.8943999,0
+DOV.US,D,20160311,000000,43.9516,44.7781,43.7776,44.6436,2093478.183056,0
+DOV.US,D,20160314,000000,44.3738,44.7701,44.0929,44.3292,1373566.5030646,0
+DOV.US,D,20160315,000000,41.9544,43.823,41.8931,43.7261,3381435.0982343,0
+DOV.US,D,20160316,000000,43.7192,45.3822,43.6668,45.3081,2490596.5461834,0
+DOV.US,D,20160317,000000,45.3752,47.2401,45.3752,46.6417,4477917.9097433,0
+DOV.US,D,20160318,000000,46.7121,47.3526,46.5914,46.9463,2418577.5638171,0
+DOV.US,D,20160321,000000,46.3788,47.0867,46.2068,47.0403,1436073.9832868,0
+DOV.US,D,20160322,000000,46.6704,47.3012,46.5835,47.146,2023993.8481135,0
+DOV.US,D,20160323,000000,46.9325,47.0719,45.9536,46.0347,1388168.5401185,0
+DOV.US,D,20160324,000000,45.7727,45.9458,45.2567,45.9458,1250754.4405009,0
+DOV.US,D,20160328,000000,45.9665,46.1,45.4129,45.6798,864642.47532467,0
+DOV.US,D,20160329,000000,45.3308,45.9784,45.1835,45.9665,1472355.0438368,0
+DOV.US,D,20160330,000000,46.3966,46.5766,45.5602,45.744,1442974.9806421,0
+DOV.US,D,20160331,000000,45.8211,45.9536,45.316,45.744,1449986.2240347,0
+DOV.US,D,20160401,000000,45.2902,45.6956,44.4726,45.6097,1587931.3252075,0
+DOV.US,D,20160404,000000,45.5523,45.7658,44.6763,44.7574,2156887.8602063,0
+DOV.US,D,20160405,000000,44.3125,44.5013,43.8557,44.3055,2044740.3317353,0
+DOV.US,D,20160406,000000,44.2868,44.8829,43.831,44.8285,1529571.7257055,0
+DOV.US,D,20160407,000000,44.5369,44.9779,44.3352,44.5992,2018604.9409013,0
+DOV.US,D,20160408,000000,45.1835,45.9191,44.6279,44.7377,1264036.5594032,0
+DOV.US,D,20160411,000000,44.9195,45.7253,44.8789,45.3228,1504211.0914263,0
+DOV.US,D,20160412,000000,45.568,46.9542,45.4396,46.4183,2426196.6775614,0
+DOV.US,D,20160413,000000,46.6557,47.1016,46.4412,47.0185,1924596.4255579,0
+DOV.US,D,20160414,000000,47.3092,47.5801,46.8109,46.977,1592405.8983132,0
+DOV.US,D,20160415,000000,46.9118,47.0867,46.7248,46.9196,1366697.8715184,0
+DOV.US,D,20160418,000000,46.4549,47.5444,46.3314,47.409,1217273.0224366,0
+DOV.US,D,20160419,000000,47.7758,48.6113,47.4822,48.3325,1976762.0183467,0
+DOV.US,D,20160420,000000,48.3682,48.548,47.7294,48.2149,1616369.7456442,0
+DOV.US,D,20160421,000000,47.3012,48.2356,46.2226,47.414,2926295.9651688,0
+DOV.US,D,20160422,000000,47.4436,48.2851,47.4436,47.8955,1750925.5397472,0
+DOV.US,D,20160425,000000,48.0567,48.456,47.2715,47.4931,1590218.1719054,0
+DOV.US,D,20160426,000000,47.5376,47.7214,47.064,47.4298,2184226.8545657,0
+DOV.US,D,20160427,000000,47.4367,47.7324,47.1609,47.4664,2467814.0508839,0
+DOV.US,D,20160428,000000,47.2044,47.6661,46.8109,46.9612,2128305.8164919,0
+DOV.US,D,20160429,000000,46.8969,47.4367,46.4045,46.7189,2746897.3425819,0
+DOV.US,D,20160502,000000,46.3926,46.9038,46.0426,46.5766,1531030.2099773,0
+DOV.US,D,20160503,000000,46.27,46.3709,45.6155,46.0585,1925070.7869473,0
+DOV.US,D,20160504,000000,45.8578,46.2542,44.9996,45.1538,1281458.4675734,0
+DOV.US,D,20160505,000000,45.5088,45.7935,45.0125,45.0895,1921981.875043,0
+DOV.US,D,20160506,000000,44.8651,45.5088,44.8651,45.4525,1213054.341509,0
+DOV.US,D,20160509,000000,45.1449,45.229,44.7227,44.877,1879186.1839836,0
+DOV.US,D,20160510,000000,45.6798,46.9829,45.3515,46.8841,2154863.9857071,0
+DOV.US,D,20160511,000000,46.796,47.2508,46.5419,46.969,1784508.1009649,0
+DOV.US,D,20160512,000000,47.0798,47.5,46.4659,47.0254,1639512.3105697,0
+DOV.US,D,20160513,000000,46.8969,47.2401,46.0793,46.1731,1469828.4878653,0
+DOV.US,D,20160516,000000,46.4045,47.5307,46.3363,47.2865,1574394.3255587,0
+DOV.US,D,20160517,000000,47.1905,47.7165,47.0047,47.3823,2168962.3298573,0
+DOV.US,D,20160518,000000,47.1391,47.3012,46.2918,46.5914,2049887.506811,0
+DOV.US,D,20160519,000000,46.277,46.277,45.0717,45.5908,2457849.4274126,0
+DOV.US,D,20160520,000000,45.9536,46.2642,45.6027,45.9715,1450765.0263157,0
+DOV.US,D,20160523,000000,45.8351,46.1801,45.5246,45.9191,862025.90194665,0
+DOV.US,D,20160524,000000,46.2148,46.8336,45.9853,46.7565,1064731.9527991,0
+DOV.US,D,20160525,000000,46.977,47.5227,46.9523,47.409,1956715.4453462,0
+DOV.US,D,20160526,000000,47.7501,48.2129,47.5307,47.7234,1391417.2582052,0
+DOV.US,D,20160527,000000,47.6088,47.8756,47.4872,47.7581,722436.2130998,0
+DOV.US,D,20160531,000000,47.8005,48.0744,47.4802,47.764,1484741.0344001,0
+DOV.US,D,20160601,000000,47.3606,47.9795,47.1154,47.932,1773924.4813949,0
+DOV.US,D,20160602,000000,47.8085,48.0171,47.4595,47.944,1333240.7278108,0
+DOV.US,D,20160603,000000,47.8906,48.1901,47.3012,47.7708,1028993.0195512,0
+DOV.US,D,20160606,000000,48.1101,50.0143,47.8906,49.9471,3263725.7077587,0
+DOV.US,D,20160607,000000,50.1635,50.6381,50.038,50.4483,2266718.1990333,0
+DOV.US,D,20160608,000000,51.3658,51.788,51.1335,51.267,2535013.5619915,0
+DOV.US,D,20160609,000000,50.7311,51.7168,50.7311,51.5843,2081881.1090891,0
+DOV.US,D,20160610,000000,51.2155,51.5081,50.3513,50.5719,2534297.4684656,0
+DOV.US,D,20160613,000000,50.3286,50.8438,50.0904,50.2258,1410803.3664141,0
+DOV.US,D,20160614,000000,50.044,50.3286,49.4843,49.8056,2453133.1221704,0
+DOV.US,D,20160615,000000,49.7048,50.3989,49.6781,49.857,2353628.4878723,0
+DOV.US,D,20160616,000000,49.4764,50.0657,48.8466,49.9352,1226350.6204527,0
+DOV.US,D,20160617,000000,50.0231,50.6144,50.0231,50.2862,2670964.1201797,0
+DOV.US,D,20160620,000000,50.9249,51.5458,50.7073,50.9851,1434936.1228113,0
+DOV.US,D,20160621,000000,50.8072,50.917,50.2902,50.6796,1296186.933569,0
+DOV.US,D,20160622,000000,50.821,51.0821,50.5086,50.5452,1027590.1640138,0
+DOV.US,D,20160623,000000,51.1789,51.3955,50.8666,51.2818,1347179.2657786,0
+DOV.US,D,20160624,000000,49.2392,49.6287,48.1446,48.2751,2278204.0155315,0
+DOV.US,D,20160627,000000,47.7185,47.7708,45.747,46.2295,2249645.2347423,0
+DOV.US,D,20160628,000000,46.8069,47.3873,46.6645,47.3823,1797137.8465278,0
+DOV.US,D,20160629,000000,48.0171,48.7477,47.588,48.6321,1963077.349694,0
+DOV.US,D,20160630,000000,48.7695,49.6148,48.3612,49.6089,1875657.299362,0
+DOV.US,D,20160701,000000,49.4843,50.1131,49.423,49.4923,2198680.2111842,0
+DOV.US,D,20160705,000000,48.9346,48.9346,47.9063,48.0171,3112943.5175585,0
+DOV.US,D,20160706,000000,47.8005,48.1901,47.4436,48.1101,3037511.9651971,0
+DOV.US,D,20160707,000000,48.6182,49.8423,48.5114,49.1848,4778311.0524276,0
+DOV.US,D,20160708,000000,49.7779,50.4285,49.7335,50.3356,2586109.0602175,0
+DOV.US,D,20160711,000000,50.6856,51.2462,50.4483,50.8596,1568470.371065,0
+DOV.US,D,20160712,000000,51.3015,51.8334,51.2373,51.5458,1628145.8429925,0
+DOV.US,D,20160713,000000,51.6239,51.9986,51.1038,51.7523,1752424.4812803,0
+DOV.US,D,20160714,000000,52.2102,52.5898,51.9096,51.9313,1168863.8863644,0
+DOV.US,D,20160715,000000,52.1815,52.4336,52.0253,52.317,1430592.0243734,0
+DOV.US,D,20160718,000000,52.2467,52.4049,51.9462,52.3822,1130628.7400911,0
+DOV.US,D,20160719,000000,52.0253,52.3901,51.8799,52.2161,929609.75703713,0
+DOV.US,D,20160720,000000,52.2546,52.6571,51.956,52.2754,2223041.551108,0
+DOV.US,D,20160721,000000,51.3737,52.4108,50.8873,51.4597,4102817.3996758,0
+DOV.US,D,20160722,000000,51.3955,51.4222,50.2732,50.9971,2329487.6400228,0
+DOV.US,D,20160725,000000,50.8072,50.8359,50.3019,50.7924,1110772.316219,0
+DOV.US,D,20160726,000000,51.261,51.8374,51.261,51.7771,2733646.5780572,0
+DOV.US,D,20160727,000000,51.9887,52.3901,51.1255,51.4103,3096306.4802586,0
+DOV.US,D,20160728,000000,51.2155,51.4173,50.9971,51.3164,1509271.2833901,0
+DOV.US,D,20160729,000000,51.1038,51.3658,50.5165,51.1186,1883469.5965294,0
+DOV.US,D,20160801,000000,50.8803,50.9387,49.9233,50.044,2593718.0596465,0
+DOV.US,D,20160802,000000,49.9925,50.1072,49.0572,49.857,2849353.3340958,0
+DOV.US,D,20160803,000000,49.8788,50.7034,49.7196,50.566,1641682.8426413,0
+DOV.US,D,20160804,000000,50.5225,51.5527,50.5225,50.917,1352668.3047126,0
+DOV.US,D,20160805,000000,51.0821,51.8799,50.9851,51.8799,1202894.5117517,0
+DOV.US,D,20160808,000000,52.1389,52.841,51.9462,52.7697,2423347.4749307,0
+DOV.US,D,20160809,000000,52.9051,53.0269,52.3457,52.6649,1530223.0876134,0
+DOV.US,D,20160810,000000,52.8547,53.005,52.3743,52.5117,1014186.6733275,0
+DOV.US,D,20160811,000000,52.8617,53.4272,52.6886,53.3333,1368845.1406648,0
+DOV.US,D,20160812,000000,53.1326,53.2572,52.5819,52.7173,651524.74826303,0
+DOV.US,D,20160815,000000,52.9051,53.4845,52.9051,53.271,1156454.6328759,0
+DOV.US,D,20160816,000000,53.2493,53.363,52.9398,53.1208,1086889.3834106,0
+DOV.US,D,20160817,000000,53.1326,53.1475,52.6818,52.8687,1153618.578855,0
+DOV.US,D,20160818,000000,52.9398,53.0841,52.7846,53.0841,1010230.9645986,0
+DOV.US,D,20160819,000000,52.8834,53.2839,52.4543,53.2276,1068876.7992247,0
+DOV.US,D,20160822,000000,52.8469,53.2117,52.7559,53.1752,876571.29883465,0
+DOV.US,D,20160823,000000,53.3471,53.6003,53.0269,53.0694,1227333.7319036,0
+DOV.US,D,20160824,000000,52.9615,53.1405,52.5304,52.6749,1236888.7256037,0
+DOV.US,D,20160825,000000,52.5671,52.7984,52.4543,52.7312,753120.01154159,0
+DOV.US,D,20160826,000000,52.8914,53.2315,52.3594,52.6125,937577.81466064,0
+DOV.US,D,20160829,000000,52.7707,53.1712,52.5918,53.0526,786443.64628666,0
+DOV.US,D,20160830,000000,52.9942,53.1939,52.6265,52.8489,753348.59506822,0
+DOV.US,D,20160831,000000,52.6759,52.747,52.0292,52.1933,1010911.658021,0
+DOV.US,D,20160901,000000,52.222,52.2379,51.6189,52.222,1238865.0628208,0
+DOV.US,D,20160902,000000,52.5304,52.6699,52.1933,52.3733,1579732.6611943,0
+DOV.US,D,20160906,000000,52.4485,52.6353,51.7256,51.97,1366978.0380533,0
+DOV.US,D,20160907,000000,51.8147,51.9492,51.4597,51.6318,1740338.8858825,0
+DOV.US,D,20160908,000000,51.5605,52.3239,51.3509,52.222,1744176.2571219,0
+DOV.US,D,20160909,000000,51.7256,51.9195,49.7098,49.7098,1908629.9673649,0
+DOV.US,D,20160912,000000,49.3785,50.5501,49.077,50.379,1160562.0563348,0
+DOV.US,D,20160913,000000,49.7749,49.9984,48.9266,49.2272,1910787.3508266,0
+DOV.US,D,20160914,000000,49.2194,49.3301,48.3058,48.6598,2791297.1640539,0
+DOV.US,D,20160915,000000,48.7012,49.6395,48.5303,49.3855,1965556.3683834,0
+DOV.US,D,20160916,000000,49.1501,49.2135,48.6735,48.9109,2054284.1996886,0
+DOV.US,D,20160919,000000,49.5278,49.5496,49.1501,49.4438,1168692.9544352,0
+DOV.US,D,20160920,000000,49.7235,49.8917,49.5011,49.6613,1454395.0540906,0
+DOV.US,D,20160921,000000,49.9124,50.8636,49.7463,50.7815,1654086.0275407,0
+DOV.US,D,20160922,000000,51.43,51.5962,51.0801,51.5091,1475382.2584176,0
+DOV.US,D,20160923,000000,51.3005,51.4954,50.0717,50.0904,1318206.809492,0
+DOV.US,D,20160926,000000,49.9045,50.0577,49.5427,49.5891,1621946.7791217,0
+DOV.US,D,20160927,000000,49.2708,49.9984,49.2055,49.9984,2262387.2492055,0
+DOV.US,D,20160928,000000,50.1991,51.5091,50.1635,51.4517,1811487.0256983,0
+DOV.US,D,20160929,000000,51.3737,52.1369,51.2867,51.7406,1868739.1076706,0
+DOV.US,D,20160930,000000,52.0945,53.2612,51.8908,53.0149,2174190.4194555,0
+DOV.US,D,20161003,000000,52.747,53.4381,52.7322,52.927,1613940.2871,0
+DOV.US,D,20161004,000000,52.9942,53.0961,52.0064,52.2744,1866389.5522176,0
+DOV.US,D,20161005,000000,52.6759,53.4895,52.6086,53.0446,1302014.802067,0
+DOV.US,D,20161006,000000,52.8774,53.2009,52.6649,53.0526,1221816.3728865,0
+DOV.US,D,20161007,000000,52.2299,52.8518,51.6139,52.0064,1609928.9496368,0
+DOV.US,D,20161010,000000,49.0928,50.6609,47.8689,48.0112,6923288.2948915,0
+DOV.US,D,20161011,000000,47.6285,49.0611,47.6285,48.1694,4077691.4175124,0
+DOV.US,D,20161012,000000,48.2069,48.5797,48.0329,48.4443,2170217.5163907,0
+DOV.US,D,20161013,000000,47.8085,48.0329,47.412,47.9736,2597500.813583,0
+DOV.US,D,20161014,000000,48.2356,49.0276,48.0923,48.7961,2433602.3792522,0
+DOV.US,D,20161017,000000,48.8515,48.9484,48.545,48.6805,1510928.0082424,0
+DOV.US,D,20161018,000000,49.2776,49.2776,48.4293,48.6241,1954145.3978187,0
+DOV.US,D,20161019,000000,48.9543,51.0098,48.7823,49.9757,3085085.6588223,0
+DOV.US,D,20161020,000000,49.8917,50.6095,48.99,49.0987,2913876.5973648,0
+DOV.US,D,20161021,000000,48.3939,49.508,48.292,49.4171,1905152.6657516,0
+DOV.US,D,20161024,000000,49.8244,49.9955,49.337,49.6395,1363422.8562119,0
+DOV.US,D,20161025,000000,49.5733,49.6881,48.8902,48.9336,1925987.1439169,0
+DOV.US,D,20161026,000000,48.723,49.9471,48.6153,49.3716,1449211.4674798,0
+DOV.US,D,20161027,000000,49.5812,49.6327,48.5797,48.5866,2358283.095791,0
+DOV.US,D,20161028,000000,48.818,49.5496,48.6667,48.7883,2107692.8418325,0
+DOV.US,D,20161031,000000,49.077,49.1709,48.1328,48.1545,2263914.5108215,0
+DOV.US,D,20161101,000000,48.1763,48.3118,47.3725,47.8916,3356019.8466522,0
+DOV.US,D,20161102,000000,47.5297,48.026,47.155,47.7304,4692011.668235,0
+DOV.US,D,20161103,000000,47.7491,48.2721,47.4792,47.7708,2371601.6262284,0
+DOV.US,D,20161104,000000,47.7571,48.0043,47.155,47.1777,3788448.2960571,0
+DOV.US,D,20161107,000000,48.1041,48.3018,47.6503,48.026,4911198.9959312,0
+DOV.US,D,20161108,000000,48.026,48.4413,47.8242,48.0764,3509309.3756248,0
+DOV.US,D,20161109,000000,48.292,51.3509,48.0764,50.5748,4171556.309578,0
+DOV.US,D,20161110,000000,51.1088,51.8759,51.1088,51.5537,3393685.556972,0
+DOV.US,D,20161111,000000,51.2293,51.9927,50.8923,51.0712,2586991.028515,0
+DOV.US,D,20161114,000000,51.5537,51.6951,50.5017,51.1384,1532528.1400789,0
+DOV.US,D,20161115,000000,51.1769,51.6169,50.9437,51.5171,2381055.4767751,0
+DOV.US,D,20161116,000000,51.1088,51.3075,50.4424,50.8773,1291952.0697369,0
+DOV.US,D,20161117,000000,50.899,51.1018,50.3603,50.4938,1604880.8948514,0
+DOV.US,D,20161118,000000,50.4938,50.6242,50.036,50.5096,1323893.0775752,0
+DOV.US,D,20161121,000000,50.8705,52.5374,50.8022,51.8988,2827235.349314,0
+DOV.US,D,20161122,000000,52.1499,52.1499,50.922,51.5388,1604194.1328399,0
+DOV.US,D,20161123,000000,51.7336,52.0945,51.5537,52.0064,1622837.850303,0
+DOV.US,D,20161125,000000,52.0361,52.1785,51.5922,52.0361,606422.99330652,0
+DOV.US,D,20161128,000000,52.0361,52.1509,51.1799,51.2313,1031708.7132195,0
+DOV.US,D,20161129,000000,50.8329,50.8329,49.3271,50.5452,1784928.856483,0
+DOV.US,D,20161130,000000,52.7677,53.8227,52.1301,52.5938,3903875.8969923,0
+DOV.US,D,20161201,000000,53.1346,55.5787,53.1346,54.7066,4948734.2315832,0
+DOV.US,D,20161202,000000,54.5208,54.8154,53.4638,53.885,2483085.6556132,0
+DOV.US,D,20161205,000000,54.325,54.7956,53.8731,54.0619,2732972.9646557,0
+DOV.US,D,20161206,000000,53.7446,54.1648,53.3185,54.1233,2925362.413863,0
+DOV.US,D,20161207,000000,54.238,55.5787,54.0482,55.5578,1633351.6810972,0
+DOV.US,D,20161208,000000,55.4245,55.7576,54.9558,55.2376,1926912.6037704,0
+DOV.US,D,20161209,000000,55.289,55.6796,55.0042,55.6409,1166736.8458488,0
+DOV.US,D,20161212,000000,55.8011,56.6929,55.3799,55.5915,1564502.5251579,0
+DOV.US,D,20161213,000000,55.8742,56.4338,55.6558,55.8684,1367378.5649407,0
+DOV.US,D,20161214,000000,55.2801,56.081,54.7145,54.7887,1329717.9117786,0
+DOV.US,D,20161215,000000,54.4624,55.5708,54.3329,55.0715,1089787.134755,0
+DOV.US,D,20161216,000000,55.0922,55.7576,54.5712,54.7452,2238448.6876629,0
+DOV.US,D,20161219,000000,54.7531,55.289,54.2449,54.8084,1123718.639852,0
+DOV.US,D,20161220,000000,55.1337,55.6874,54.7956,55.0497,864745.64134113,0
+DOV.US,D,20161221,000000,55.1862,55.4462,54.671,54.9666,737565.20598282,0
+DOV.US,D,20161222,000000,54.8905,54.9736,54.5562,54.761,820211.29947508,0
+DOV.US,D,20161223,000000,54.8451,54.9132,54.5712,54.761,540251.09663726,0
+DOV.US,D,20161227,000000,54.8451,55.4551,54.8451,55.2801,751284.26330768,0
+DOV.US,D,20161228,000000,55.2672,55.5845,54.4554,54.5495,1543969.4535896,0
+DOV.US,D,20161229,000000,54.7066,55.0042,54.2577,54.4624,588607.63826964,0
+DOV.US,D,20161230,000000,54.4763,54.5989,53.9858,54.2746,722132.78363966,0
+DOV.US,D,20170103,000000,55.2721,56.158,54.6296,55.3532,1826748.5161122,0
+DOV.US,D,20170104,000000,55.4906,55.6636,55.0992,55.6122,1300191.1910114,0
+DOV.US,D,20170105,000000,55.4105,55.983,54.7689,55.4314,1288175.3843896,0
+DOV.US,D,20170106,000000,56.0107,57.1922,55.9475,56.2934,3483102.1731517,0
+DOV.US,D,20170109,000000,56.2303,56.4259,55.3661,55.5708,1417724.5924001,0
+DOV.US,D,20170110,000000,55.8684,56.3083,55.3958,55.7863,2020300.1001519,0
+DOV.US,D,20170111,000000,55.8397,57.3879,55.719,57.3375,2008050.6528457,0
+DOV.US,D,20170112,000000,57.2733,57.3524,55.9335,56.767,1276244.5380166,0
+DOV.US,D,20170113,000000,57.8022,59.0322,57.1557,57.6944,2414812.0042166,0
+DOV.US,D,20170117,000000,57.5541,57.5541,56.4774,56.6277,1807674.9402473,0
+DOV.US,D,20170118,000000,56.5328,57.1635,56.5328,56.7868,1335297.9795506,0
+DOV.US,D,20170119,000000,57.0349,57.3811,56.2727,56.6771,1628694.0388839,0
+DOV.US,D,20170120,000000,56.9391,57.4166,56.78,57.2367,1353145.7003966,0
+DOV.US,D,20170123,000000,56.9905,57.3227,56.2875,56.8382,1187707.8672712,0
+DOV.US,D,20170124,000000,56.9747,58.4815,56.8382,58.3164,1550342.4836843,0
+DOV.US,D,20170125,000000,58.6535,59.1608,58.0237,59.0035,2476855.2373648,0
+DOV.US,D,20170126,000000,58.2808,59.6284,56.9905,58.1849,2929751.0152883,0
+DOV.US,D,20170127,000000,58.4232,58.4232,57.4809,57.7943,1781810.6130642,0
+DOV.US,D,20170130,000000,57.6647,57.6647,56.0928,56.8086,1639543.6649473,0
+DOV.US,D,20170131,000000,56.6771,56.7513,55.7023,56.3162,3983050.7574605,0
+DOV.US,D,20170201,000000,56.7216,57.1063,55.9979,56.6574,1709325.3607608,0
+DOV.US,D,20170202,000000,56.4259,56.6346,56.0038,56.3518,1198261.1438952,0
+DOV.US,D,20170203,000000,56.5099,57.3158,56.4774,57.1063,1119980.388903,0
+DOV.US,D,20170206,000000,56.8521,57.0282,56.2727,56.5022,867616.08403413,0
+DOV.US,D,20170207,000000,56.7137,57.0983,55.9554,56.244,1472831.4280892,0
+DOV.US,D,20170208,000000,56.0928,56.4191,55.5708,56.3221,1531278.0107031,0
+DOV.US,D,20170209,000000,56.5466,57.1863,56.2163,57.112,1326362.9933808,0
+DOV.US,D,20170210,000000,57.2585,57.6055,57.119,57.4245,896382.20828777,0
+DOV.US,D,20170213,000000,57.636,58.2728,57.5759,57.658,1070185.5916294,0
+DOV.US,D,20170214,000000,57.0776,57.7627,57.0776,57.7627,968007.74378743,0
+DOV.US,D,20170215,000000,57.5896,58.0879,57.4522,58.0534,919092.89194837,0
+DOV.US,D,20170216,000000,58.1553,58.1553,57.4107,57.9328,1102004.2162522,0
+DOV.US,D,20170217,000000,57.6055,57.9051,57.1784,57.9051,1381610.4180532,0
+DOV.US,D,20170221,000000,57.8813,58.7928,57.7943,58.5863,1373498.7371519,0
+DOV.US,D,20170222,000000,57.8309,59.2941,57.8309,58.6129,2640506.8824015,0
+DOV.US,D,20170223,000000,58.9689,59.1686,57.8972,58.1553,2015324.8684371,0
+DOV.US,D,20170224,000000,57.5808,58.3105,56.8738,58.3105,1089930.7580329,0
+DOV.US,D,20170227,000000,58.172,58.6713,57.9614,58.4597,1286484.270865,0
+DOV.US,D,20170228,000000,58.2521,58.8552,58.0612,58.3381,1604716.0315114,0
+DOV.US,D,20170301,000000,59.1755,60.1297,59.1755,59.5917,1516967.265931,0
+DOV.US,D,20170302,000000,59.3575,59.4889,58.5882,58.6416,850693.82304164,0
+DOV.US,D,20170303,000000,58.6416,59.0163,58.1987,58.5517,801142.7807678,0
+DOV.US,D,20170306,000000,57.641,58.6862,57.6183,58.5882,1155838.6710718,0
+DOV.US,D,20170307,000000,58.6496,58.6496,57.7755,57.822,1210024.0926337,0
+DOV.US,D,20170308,000000,57.822,58.2808,56.2263,56.2638,3354153.7554723,0
+DOV.US,D,20170309,000000,56.1175,56.3123,54.9943,55.5994,3461310.8807554,0
+DOV.US,D,20170310,000000,56.1966,56.4002,55.2514,55.9435,2580125.4312634,0
+DOV.US,D,20170313,000000,55.8189,56.5693,55.8189,56.5386,1533468.7714054,0
+DOV.US,D,20170314,000000,55.7951,56.1818,55.3315,56.1244,1329873.6722347,0
+DOV.US,D,20170315,000000,56.5386,57.9278,56.334,57.7755,2003650.9256736,0
+DOV.US,D,20170316,000000,57.8487,58.1116,57.1971,57.7835,1947531.647019,0
+DOV.US,D,20170317,000000,58.0692,58.2294,57.6856,58.0464,2232121.1719872,0
+DOV.US,D,20170320,000000,57.8556,58.4676,57.4275,58.1345,1417044.9104093,0
+DOV.US,D,20170321,000000,58.5596,58.7099,56.9618,57.0212,1765745.0345808,0
+DOV.US,D,20170322,000000,56.7513,57.1724,56.4458,56.7868,1581376.2374368,0
+DOV.US,D,20170323,000000,56.8314,57.5946,56.5526,56.9401,878253.30947542,0
+DOV.US,D,20170324,000000,57.2683,57.8556,56.5386,56.9104,1510660.9903175,0
+DOV.US,D,20170327,000000,56.1699,56.9104,55.5213,56.7423,920967.07458056,0
+DOV.US,D,20170328,000000,56.6564,58.0099,56.4536,57.7755,1080783.371241,0
+DOV.US,D,20170329,000000,57.7914,58.4835,57.6293,58.2373,1374053.0016324,0
+DOV.US,D,20170330,000000,58.1849,58.6653,58.0612,58.3174,781572.59201974,0
+DOV.US,D,20170331,000000,58.0099,58.871,58.0099,58.52,1328719.6288547,0
+DOV.US,D,20170403,000000,59.0866,59.8725,58.52,59.2547,2276034.4948914,0
+DOV.US,D,20170404,000000,59.2547,59.3644,58.8038,59.1538,1104813.9730531,0
+DOV.US,D,20170405,000000,59.5553,59.6995,58.2521,58.4024,1986773.1676686,0
+DOV.US,D,20170406,000000,58.4024,59.2417,58.1305,58.7544,1302478.0377094,0
+DOV.US,D,20170407,000000,58.6782,58.9126,58.2659,58.3599,1211942.7782533,0
+DOV.US,D,20170410,000000,58.52,59.2931,58.3945,58.8552,1587798.8276766,0
+DOV.US,D,20170411,000000,58.7681,59.2131,58.3737,59.0717,1262779.3500067,0
+DOV.US,D,20170412,000000,58.9273,59.0084,57.6954,57.7755,1164033.2893588,0
+DOV.US,D,20170413,000000,57.7044,58.1048,57.1073,57.1882,1047632.6912881,0
+DOV.US,D,20170417,000000,57.558,58.2521,57.2387,58.164,1866609.0328604,0
+DOV.US,D,20170418,000000,57.7992,58.5665,57.6332,58.3381,1571023.2242564,0
+DOV.US,D,20170419,000000,58.5882,59.0293,57.6263,57.7241,2598173.415553,0
+DOV.US,D,20170420,000000,60.0851,60.0851,57.7755,58.0534,3901959.2342357,0
+DOV.US,D,20170421,000000,58.2294,58.3451,56.8442,57.7676,2912089.3978445,0
+DOV.US,D,20170424,000000,58.6862,59.1419,58.2373,58.7484,2844617.8116543,0
+DOV.US,D,20170425,000000,59.0787,59.6294,58.6653,59.1893,2070099.9545831,0
+DOV.US,D,20170426,000000,58.9729,59.4761,58.7544,59.0006,2251083.4903834,0
+DOV.US,D,20170427,000000,58.9195,58.9195,57.7835,58.003,2482505.0939128,0
+DOV.US,D,20170428,000000,58.0692,58.0692,57.4136,57.4493,2390999.8716158,0
+DOV.US,D,20170501,000000,57.6914,57.7181,56.8314,57.2169,1485774.7174277,0
+DOV.US,D,20170502,000000,57.4928,57.9753,56.4458,56.685,1895203.2137533,0
+DOV.US,D,20170503,000000,56.5308,56.5604,55.7596,56.3934,1903922.7650065,0
+DOV.US,D,20170504,000000,56.4458,56.4823,55.6953,56.1244,1769346.7422728,0
+DOV.US,D,20170505,000000,56.2341,57.3622,56.0878,57.3622,1719814.9171981,0
+DOV.US,D,20170508,000000,57.299,57.7835,57.0291,57.4136,1781374.6860731,0
+DOV.US,D,20170509,000000,57.3781,58.0534,57.0716,57.8487,2397520.5707143,0
+DOV.US,D,20170510,000000,57.9683,59.0371,57.7992,58.3045,2437652.1511136,0
+DOV.US,D,20170511,000000,58.1048,58.2601,57.3257,58.1849,1404950.2121279,0
+DOV.US,D,20170512,000000,58.003,58.4241,57.8556,57.9753,2247295.6792892,0
+DOV.US,D,20170515,000000,58.702,59.7499,58.702,59.227,3066745.3708194,0
+DOV.US,D,20170516,000000,59.2042,59.4523,58.6575,59.1341,2164781.0718963,0
+DOV.US,D,20170517,000000,58.2135,59.052,58.1553,58.4913,1940550.7465725,0
+DOV.US,D,20170518,000000,58.2057,59.4316,57.558,58.871,1853950.9672146,0
+DOV.US,D,20170519,000000,59.2626,60.879,59.2042,60.5528,3453427.7833808,0
+DOV.US,D,20170522,000000,60.8069,61.4683,60.3916,60.5597,1615664.7778651,0
+DOV.US,D,20170523,000000,60.7139,61.1411,60.2315,60.8139,1978967.950522,0
+DOV.US,D,20170524,000000,60.7852,61.0204,60.4352,60.625,1723291.2073799,0
+DOV.US,D,20170525,000000,60.6991,61.2083,59.6718,59.9339,2938822.5447152,0
+DOV.US,D,20170526,000000,59.8607,60.446,59.7579,60.4085,1531775.6350178,0
+DOV.US,D,20170530,000000,60.2255,61.1628,59.8805,61.061,1344880.2819022,0
+DOV.US,D,20170531,000000,60.7663,60.8702,59.7806,60.446,2304017.7711379,0
+DOV.US,D,20170601,000000,60.8415,61.6384,60.4381,61.1767,1449589.7428733,0
+DOV.US,D,20170602,000000,61.1252,61.3102,60.6664,60.885,2290745.766551,0
+DOV.US,D,20170605,000000,60.8187,61.3833,60.7445,61.0897,1813629.2376869,0
+DOV.US,D,20170606,000000,60.7445,61.3616,60.5113,61.2942,1899829.5015891,0
+DOV.US,D,20170607,000000,61.3903,61.4624,59.3396,59.7658,2984148.8374723,0
+DOV.US,D,20170608,000000,60.4697,61.1183,60.0307,60.3204,2487790.8351086,0
+DOV.US,D,20170609,000000,60.3659,61.0956,60.359,60.7902,1785133.1656528,0
+DOV.US,D,20170612,000000,61.0393,61.4337,60.2118,60.6664,1699120.0165844,0
+DOV.US,D,20170613,000000,60.7902,61.1697,60.4085,61.1183,1465570.3611079,0
+DOV.US,D,20170614,000000,61.1332,61.1332,59.6431,59.8953,2307634.6503029,0
+DOV.US,D,20170615,000000,59.4573,60.4619,59.4573,60.3204,2026667.0616574,0
+DOV.US,D,20170616,000000,60.1731,60.7388,59.9112,60.7318,2007586.4057717,0
+DOV.US,D,20170619,000000,61.0184,61.1401,60.3146,60.8109,1786539.0554848,0
+DOV.US,D,20170620,000000,60.1651,60.2255,59.0026,59.2744,1962755.7144662,0
+DOV.US,D,20170621,000000,59.04,59.04,56.6098,56.8581,3915784.4918716,0
+DOV.US,D,20170622,000000,56.9451,57.299,56.2797,56.9243,3113762.7771009,0
+DOV.US,D,20170623,000000,56.9015,57.5521,56.7176,57.4858,3071514.2705013,0
+DOV.US,D,20170626,000000,57.643,58.0662,57.2911,57.6283,2548723.5164326,0
+DOV.US,D,20170627,000000,57.6203,57.9209,57.128,57.2169,1277063.7975589,0
+DOV.US,D,20170628,000000,57.7271,58.2274,57.6046,58.0662,1355394.1126964,0
+DOV.US,D,20170629,000000,58.2354,58.3875,57.4216,57.6884,1143739.9270641,0
+DOV.US,D,20170630,000000,58.0801,59.2586,58.0346,58.7404,2445375.4423059,0
+DOV.US,D,20170703,000000,59.1508,60.2175,58.7326,60.0456,1086947.0350081,0
+DOV.US,D,20170705,000000,60.0377,60.2967,59.2902,59.7658,3126165.9620003,0
+DOV.US,D,20170706,000000,59.741,61.0956,59.741,60.1968,2882043.8127006,0
+DOV.US,D,20170707,000000,60.0594,60.973,60.0248,60.8988,2049534.5172058,0
+DOV.US,D,20170710,000000,60.9067,61.4337,60.8187,61.0184,2009285.6107485,0
+DOV.US,D,20170711,000000,61.0046,61.3249,60.5419,60.9285,1729869.5580759,0
+DOV.US,D,20170712,000000,61.4554,61.9924,61.2815,61.8005,1205933.8635109,0
+DOV.US,D,20170713,000000,61.9557,61.9764,61.2448,61.3102,1614033.338801,0
+DOV.US,D,20170714,000000,61.4267,62.0061,61.2637,61.7441,2024016.0996072,0
+DOV.US,D,20170717,000000,61.8411,62.195,61.6176,61.8489,1203286.9471868,0
+DOV.US,D,20170718,000000,61.7718,61.9182,61.413,61.8411,1486374.4963272,0
+DOV.US,D,20170719,000000,61.9696,62.466,61.4486,62.3869,3311724.2026281,0
+DOV.US,D,20170720,000000,62.2405,62.3869,60.7752,60.8988,3213662.8811288,0
+DOV.US,D,20170721,000000,60.5488,60.9216,59.9783,60.6804,1619673.0810336,0
+DOV.US,D,20170724,000000,60.6358,61.6908,60.5192,61.4693,2026080.4313677,0
+DOV.US,D,20170725,000000,62.1139,62.195,61.2508,61.7126,2217063.9907431,0
+DOV.US,D,20170726,000000,61.8085,61.8411,60.8039,61.0393,1419072.8306347,0
+DOV.US,D,20170727,000000,61.0956,61.4554,60.8553,61.405,2143414.5807442,0
+DOV.US,D,20170728,000000,61.2735,61.6987,60.9443,61.4772,819920.00719335,0
+DOV.US,D,20170731,000000,61.6602,61.9143,61.3329,61.5069,880131.53783374,0
+DOV.US,D,20170801,000000,61.5227,61.8085,60.8039,61.2301,1216709.6550723,0
+DOV.US,D,20170802,000000,60.9582,61.9983,60.9028,61.7284,1321713.4426198,0
+DOV.US,D,20170803,000000,61.7126,64.0409,61.4554,63.3093,3174266.6114546,0
+DOV.US,D,20170804,000000,63.4191,63.8718,63.1906,63.3667,3286255.3451748,0
+DOV.US,D,20170807,000000,63.3735,64.1655,63.2252,63.8867,1494552.9317097,0
+DOV.US,D,20170808,000000,63.7423,63.9984,63.4052,63.6078,1261196.4596562,0
+DOV.US,D,20170809,000000,63.5337,63.8927,63.4191,63.5792,1060367.6257306,0
+DOV.US,D,20170810,000000,63.2569,63.3547,62.5825,62.6122,1244593.8110284,0
+DOV.US,D,20170811,000000,62.6122,62.802,62.195,62.2761,1179201.7280717,0
+DOV.US,D,20170814,000000,62.7675,62.8841,62.5401,62.6646,1424986.6708129,0
+DOV.US,D,20170815,000000,62.5401,62.8762,62.3195,62.3344,1042258.9555489,0
+DOV.US,D,20170816,000000,62.6795,63.0018,62.3789,62.5034,1186992.7851768,0
+DOV.US,D,20170817,000000,62.2633,62.7626,61.4624,61.5375,754146.61454842,0
+DOV.US,D,20170818,000000,61.2152,61.9479,60.7752,61.405,847476.45933253,0
+DOV.US,D,20170821,000000,61.3903,61.5811,60.9582,61.2875,1245599.1739731,0
+DOV.US,D,20170822,000000,61.5504,62.1585,61.4772,62.0872,826187.84840848,0
+DOV.US,D,20170823,000000,61.6759,62.1347,61.6463,61.8649,842910.85738882,0
+DOV.US,D,20170824,000000,62.028,62.1624,61.6176,61.6542,829368.80058238,0
+DOV.US,D,20170825,000000,62.0131,62.6054,61.8649,62.4373,1641410.7675588,0
+DOV.US,D,20170828,000000,62.7229,62.7229,61.7917,61.8569,939094.96196138,0
+DOV.US,D,20170829,000000,61.5721,62.1298,61.2508,61.7431,1208734.517428,0
+DOV.US,D,20170830,000000,61.764,62.4204,61.5801,62.3967,648863.67189753,0
+DOV.US,D,20170831,000000,62.6617,62.7556,62.1021,62.4995,957578.87324212,0
+DOV.US,D,20170901,000000,62.7942,63.1254,62.6923,62.8752,1268152.0743144,0
+DOV.US,D,20170905,000000,62.9118,63.1778,62.4767,62.5875,1233592.4702349,0
+DOV.US,D,20170906,000000,63.0147,63.6563,62.808,63.2945,1214189.1676899,0
+DOV.US,D,20170907,000000,63.326,63.7592,63.0225,63.5436,997063.13745974,0
+DOV.US,D,20170908,000000,63.339,64.4601,63.3103,64.2812,845366.61315295,0
+DOV.US,D,20170911,000000,64.7953,65.0484,64.2891,64.7518,1513820.7024292,0
+DOV.US,D,20170912,000000,65.2096,65.8701,64.387,64.8269,2322116.3270043,0
+DOV.US,D,20170913,000000,64.7953,65.3993,64.5055,65.2243,1359252.7239978,0
+DOV.US,D,20170914,000000,65.2096,66.3811,64.8952,66.2991,1369966.8182357,0
+DOV.US,D,20170915,000000,66.2309,66.5265,65.9956,66.132,1490695.3318397,0
+DOV.US,D,20170918,000000,66.1903,66.3377,66.0441,66.307,1353896.1825947,0
+DOV.US,D,20170919,000000,66.3733,67.2176,66.3427,66.9754,1346756.4873974,0
+DOV.US,D,20170920,000000,67.8988,68.2874,67.5212,67.9463,1747129.6372007,0
+DOV.US,D,20170921,000000,67.9463,68.2735,67.7416,67.7713,696058.07869754,0
+DOV.US,D,20170922,000000,67.6704,68.146,67.5419,68.0589,666140.94535839,0
+DOV.US,D,20170925,000000,68.0826,68.1836,67.5943,67.9166,926611.87397086,0
+DOV.US,D,20170926,000000,67.9621,68.1123,67.5082,67.6487,783137.27660257,0
+DOV.US,D,20170927,000000,67.9928,67.9928,67.1899,67.3313,1426495.7266615,0
+DOV.US,D,20170928,000000,67.2393,67.4262,66.8083,67.3817,1126914.7634989,0
+DOV.US,D,20170929,000000,67.3234,67.6833,67.0792,67.2937,1508548.1098434,0
+DOV.US,D,20171002,000000,67.6566,68.2132,67.3738,68.1055,2676010.1521019,0
+DOV.US,D,20171003,000000,68.2804,68.5078,68.0826,68.5078,914757.89639438,0
+DOV.US,D,20171004,000000,68.5207,69.1564,68.4752,68.9854,917433.13280136,0
+DOV.US,D,20171005,000000,68.9854,69.1831,68.7441,69.0378,1686030.0696736,0
+DOV.US,D,20171006,000000,68.7887,69.282,68.7144,69.2681,976702.00925222,0
+DOV.US,D,20171009,000000,69.4669,69.5835,68.9488,69.0922,968468.95656686,0
+DOV.US,D,20171010,000000,69.4352,69.4866,68.8183,68.9291,854018.39849333,0
+DOV.US,D,20171011,000000,69.1001,69.2681,68.8311,69.0842,1726824.1377275,0
+DOV.US,D,20171012,000000,68.8825,69.2889,68.847,69.2681,821927.69878799,0
+DOV.US,D,20171013,000000,69.723,70.0542,69.4719,69.5697,733117.94152857,0
+DOV.US,D,20171016,000000,69.8772,69.9217,69.6478,69.7833,919500.49885651,0
+DOV.US,D,20171017,000000,69.6686,69.9523,69.1426,69.2524,1075007.0857512,0
+DOV.US,D,20171018,000000,69.3117,69.3117,68.3161,68.8974,2072625.4991231,0
+DOV.US,D,20171019,000000,64.8111,66.4622,64.7103,65.9026,3931844.0017657,0
+DOV.US,D,20171020,000000,67.1533,70.0897,66.9982,69.9148,3981380.8839982,0
+DOV.US,D,20171023,000000,69.8911,70.6801,69.6221,70.3498,3239797.2605314,0
+DOV.US,D,20171024,000000,70.6711,71.4907,70.1946,70.6069,2025047.7597717,0
+DOV.US,D,20171025,000000,70.1808,70.6632,68.677,69.9523,2108080.2201099,0
+DOV.US,D,20171026,000000,70.1274,71.1457,70.0106,71.0339,1605457.4108257,0
+DOV.US,D,20171027,000000,70.7018,71.1003,70.1362,70.6879,1670251.7377459,0
+DOV.US,D,20171030,000000,70.4151,70.857,70.1521,70.5783,1360345.0700544,0
+DOV.US,D,20171031,000000,70.4902,70.8204,70.1521,70.3122,1392831.2394894,0
+DOV.US,D,20171101,000000,70.9153,70.9816,69.5914,69.6142,1361498.102003,0
+DOV.US,D,20171102,000000,69.6686,70.0028,69.2958,69.98,1475339.7782931,0
+DOV.US,D,20171103,000000,70.2598,70.7097,69.9068,70.6297,1414944.1671136,0
+DOV.US,D,20171106,000000,70.1362,70.8332,69.5845,70.7759,1748433.3724478,0
+DOV.US,D,20171107,000000,70.7621,70.8056,70.3498,70.8056,1000450.4216665,0
+DOV.US,D,20171108,000000,70.4982,70.8798,70.3626,70.7235,1069781.019016,0
+DOV.US,D,20171109,000000,70.1274,70.1274,68.7926,69.2207,946331.75458593,0
+DOV.US,D,20171110,000000,68.9854,69.3542,68.6897,69.0595,1213741.1035205,0
+DOV.US,D,20171113,000000,68.6829,69.1426,68.4426,69.0595,956718.14500682,0
+DOV.US,D,20171114,000000,68.9409,69.1713,68.6116,68.9291,1289716.8060472,0
+DOV.US,D,20171115,000000,68.3832,68.6038,67.625,68.2587,1201854.7601349,0
+DOV.US,D,20171116,000000,68.4426,69.2207,68.2844,69.2207,1279643.9594017,0
+DOV.US,D,20171117,000000,68.8548,69.5697,68.5286,69.3749,1285007.5808256,0
+DOV.US,D,20171120,000000,69.5163,70.0186,69.5006,69.6853,1284096.2810136,0
+DOV.US,D,20171121,000000,69.8841,70.0463,69.6686,69.7971,684895.9202902,0
+DOV.US,D,20171122,000000,69.8337,70.0176,69.6558,69.7378,871647.65012797,0
+DOV.US,D,20171124,000000,70.0176,70.0838,69.5697,69.6221,192059.72252731,0
+DOV.US,D,20171127,000000,69.5697,69.8475,69.3542,69.5084,478752.0136543,0
+DOV.US,D,20171128,000000,69.7674,71.3039,69.6558,71.0706,1138452.1630053,0
+DOV.US,D,20171129,000000,71.2841,71.4048,70.8876,70.9302,997267.44662957,0
+DOV.US,D,20171130,000000,71.4048,72.514,71.3296,72.2985,1733776.7180911,0
+DOV.US,D,20171201,000000,72.3282,72.4844,70.2025,71.6845,1784187.4771687,0
+DOV.US,D,20171204,000000,72.1275,72.957,72.0622,72.173,1289050.2726663,0
+DOV.US,D,20171205,000000,72.4765,72.4983,70.8708,70.9954,1578420.8344949,0
+DOV.US,D,20171206,000000,70.9302,71.3336,70.6918,71.2425,864910.50468114,0
+DOV.US,D,20171207,000000,71.2188,72.0227,71.0775,71.558,1172187.4503846,0
+DOV.US,D,20171208,000000,72.5644,73.3663,70.9381,72.957,2490827.1525731,0
+DOV.US,D,20171211,000000,72.6633,72.7938,71.4186,71.6084,1443044.769418,0
+DOV.US,D,20171212,000000,71.5352,71.989,70.8788,71.9139,1123187.6382967,0
+DOV.US,D,20171213,000000,71.8032,71.9733,71.1081,71.1674,1130197.8702577,0
+DOV.US,D,20171214,000000,71.4048,71.6707,70.7225,70.8491,961653.93089192,0
+DOV.US,D,20171215,000000,71.3513,72.4706,71.2515,72.1275,2445160.0073892,0
+DOV.US,D,20171218,000000,72.514,73.6688,72.4093,73.4523,1547960.5624221,0
+DOV.US,D,20171219,000000,73.5571,74.098,72.7346,73.6521,1760584.7108953,0
+DOV.US,D,20171220,000000,73.9863,74.447,73.6007,73.6304,1171118.3672533,0
+DOV.US,D,20171221,000000,73.8003,74.8563,73.563,74.6318,1202269.4470638,0
+DOV.US,D,20171222,000000,74.7732,74.7732,74.0455,74.3363,817768.69232089,0
+DOV.US,D,20171226,000000,74.4756,75.1984,74.2592,74.8186,738253.99085736,0
+DOV.US,D,20171227,000000,74.7139,75.1766,74.4836,74.8346,753871.50517122,0
+DOV.US,D,20171228,000000,75.1144,75.3616,74.5646,75.057,677954.46567352,0
+DOV.US,D,20171229,000000,75.3407,75.5177,74.7218,74.7298,702729.48109467,0
+DOV.US,D,20180102,000000,75.0639,75.3616,74.5221,75.2408,1140429.5116539,0
+DOV.US,D,20180103,000000,75.233,76.0308,74.7455,75.8529,1155184.2748694,0
+DOV.US,D,20180104,000000,76.2158,76.7813,75.8371,76.2909,1329533.8312394,0
+DOV.US,D,20180105,000000,76.631,76.6775,75.4297,75.754,1581614.9352787,0
+DOV.US,D,20180108,000000,75.7303,76.1051,75.5385,75.8005,1277209.4436998,0
+DOV.US,D,20180109,000000,76.0161,77.1006,75.9774,76.9889,1212976.4612809,0
+DOV.US,D,20180110,000000,76.8247,76.8247,75.8746,75.9923,924164.20965899,0
+DOV.US,D,20180111,000000,76.3482,76.7516,75.8963,76.5865,1030869.2250465,0
+DOV.US,D,20180112,000000,76.9523,77.3686,76.5648,77.0551,637618.57610441,0
+DOV.US,D,20180116,000000,77.6276,77.6276,76.023,76.4767,1073729.647724,0
+DOV.US,D,20180117,000000,76.8624,77.5762,76.4016,77.2045,847795.06026568,0
+DOV.US,D,20180118,000000,77.324,77.324,76.4688,76.9444,744360.00302708,0
+DOV.US,D,20180119,000000,77.1965,77.6563,77.0127,77.2549,1662203.7770312,0
+DOV.US,D,20180122,000000,77.3754,77.6939,76.6231,77.5762,1045261.8957729,0
+DOV.US,D,20180123,000000,77.2262,78.3919,77.2262,78.1032,1363361.1588883,0
+DOV.US,D,20180124,000000,78.4314,78.736,76.981,77.5317,1040632.5736425,0
+DOV.US,D,20180125,000000,77.8421,78.0359,76.7655,77.2706,1818823.9500446,0
+DOV.US,D,20180126,000000,77.5841,77.7542,76.8841,77.7235,1424238.2114779,0
+DOV.US,D,20180129,000000,77.4882,78.0527,76.5648,76.714,2327934.0811868,0
+DOV.US,D,20180130,000000,76.0081,79.5001,74.7881,79.2105,4818671.2163535,0
+DOV.US,D,20180131,000000,79.2867,80.6975,78.209,78.5836,3428202.680927,0
+DOV.US,D,20180201,000000,78.209,79.1739,77.3824,77.947,2792181.1552145,0
+DOV.US,D,20180202,000000,77.7314,77.8164,76.1258,76.3809,2101157.9826923,0
+DOV.US,D,20180205,000000,76.0971,77.3686,72.8976,72.9353,1993722.7137375,0
+DOV.US,D,20180206,000000,72.5407,74.358,70.7977,73.8695,2862230.8803844,0
+DOV.US,D,20180207,000000,73.6688,75.0708,73.395,73.9339,1988713.0933504,0
+DOV.US,D,20180208,000000,74.0228,74.0228,71.122,71.1814,2098670.8725507,0
+DOV.US,D,20180209,000000,72.1582,72.8749,69.7991,72.0316,2400019.8180343,0
+DOV.US,D,20180212,000000,72.7127,73.5146,71.997,72.7127,1422826.2530567,0
+DOV.US,D,20180213,000000,72.3519,72.9886,72.0197,72.6021,1123112.7923632,0
+DOV.US,D,20180214,000000,71.1961,74.0228,71.1961,73.7637,1588529.081244,0
+DOV.US,D,20180215,000000,74.7812,75.2043,73.8952,75.1687,1376034.3960072,0
+DOV.US,D,20180216,000000,75.0708,75.9103,74.7732,74.883,1049876.0464302,0
+DOV.US,D,20180220,000000,74.5804,74.9977,73.8478,74.1504,986626.17546216,0
+DOV.US,D,20180221,000000,74.1573,75.6809,73.9566,73.9783,952432.70959799,0
+DOV.US,D,20180222,000000,74.5438,76.2158,74.3659,75.5177,1988804.1221885,0
+DOV.US,D,20180223,000000,76.0774,76.0774,74.708,76.0161,1027834.930445,0
+DOV.US,D,20180226,000000,76.5578,77.3972,76.1051,77.241,1558830.4171162,0
+DOV.US,D,20180227,000000,77.501,77.7868,75.7174,75.7698,1625604.1155481,0
+DOV.US,D,20180228,000000,76.0842,76.1623,74.3955,74.4024,1257719.1580429,0
+DOV.US,D,20180301,000000,74.2986,74.5508,72.3945,72.7651,1656704.6237818,0
+DOV.US,D,20180302,000000,72.2481,73.0777,71.9258,72.8195,1366227.5558551,0
+DOV.US,D,20180305,000000,72.4023,73.5265,72.1275,73.2635,1404725.6743273,0
+DOV.US,D,20180306,000000,73.7182,74.447,73.5334,74.3363,1474560.9760121,0
+DOV.US,D,20180307,000000,73.6441,74.2522,72.9223,73.9634,1116840.905422,0
+DOV.US,D,20180308,000000,74.1721,74.5141,73.3702,74.4667,968179.68714818,0
+DOV.US,D,20180309,000000,74.9443,76.5281,74.8523,76.3284,1412851.5152701,0
+DOV.US,D,20180312,000000,76.2523,76.2523,74.9818,75.4426,1277132.5749032,0
+DOV.US,D,20180313,000000,75.9923,76.4233,74.4667,74.7881,1152364.4037531,0
+DOV.US,D,20180314,000000,75.3091,75.3091,73.3396,73.5838,1408740.0460851,0
+DOV.US,D,20180315,000000,73.831,74.1651,73.1845,73.6748,999405.61289209,0
+DOV.US,D,20180316,000000,73.7322,74.6318,73.2635,74.3887,2246943.7011154,0
+DOV.US,D,20180319,000000,74.1968,74.3817,73.4039,74.2522,1505555.2839347,0
+DOV.US,D,20180320,000000,74.6852,77.85,74.4024,77.2341,6764965.8826066,0
+DOV.US,D,20180321,000000,77.4655,77.4655,76.0605,76.6082,4048756.3841927,0
+DOV.US,D,20180322,000000,75.8154,75.8154,73.4503,73.569,4255114.7143137,0
+DOV.US,D,20180323,000000,73.8389,74.5735,72.9886,73.1004,5503833.143137,0
+DOV.US,D,20180326,000000,73.0855,74.3926,72.0454,74.1879,2557821.3430793,0
+DOV.US,D,20180327,000000,74.5063,74.5063,72.4172,72.9223,2766055.8786957,0
+DOV.US,D,20180328,000000,73.041,73.0777,71.1764,71.5115,2200503.8222397,0
+DOV.US,D,20180329,000000,71.995,73.5334,71.5856,73.0054,2122796.5489271,0
+DOV.US,D,20180402,000000,72.7889,73.0281,70.2015,71.2585,1523648.7826434,0
+DOV.US,D,20180403,000000,71.5254,71.8496,70.7532,71.7191,2489828.8696492,0
+DOV.US,D,20180404,000000,70.5149,72.3065,70.1956,72.1927,1932264.0880159,0
+DOV.US,D,20180405,000000,72.6278,73.31,71.987,72.6119,1498992.1047117,0
+DOV.US,D,20180406,000000,71.8823,72.085,68.5899,69.2671,2415312.6628259,0
+DOV.US,D,20180409,000000,69.5944,70.3953,69.0575,69.1268,1831855.2339265,0
+DOV.US,D,20180410,000000,70.2233,70.9588,69.8673,70.2707,1904244.4002342,0
+DOV.US,D,20180411,000000,69.6726,70.2777,69.3255,69.5331,1187791.8160885,0
+DOV.US,D,20180412,000000,69.8673,70.238,69.2127,69.6379,1920991.6835713,0
+DOV.US,D,20180413,000000,70.5603,70.583,69.541,69.7635,1625195.4972084,0
+DOV.US,D,20180416,000000,70.416,70.5346,70.0305,70.0897,1416572.571883,0
+DOV.US,D,20180417,000000,70.4229,70.7977,69.8238,69.8673,1783946.7564636,0
+DOV.US,D,20180418,000000,70.5683,71.7645,70.1896,71.3464,2165122.9357548,0
+DOV.US,D,20180419,000000,71.2218,72.4103,70.9737,71.3543,1938485.4033805,0
+DOV.US,D,20180420,000000,71.3692,71.6964,70.7453,71.3692,1772646.0319362,0
+DOV.US,D,20180423,000000,71.3246,71.3326,70.3558,70.6998,1882600.7768418,0
+DOV.US,D,20180424,000000,71.2585,71.8823,68.3477,68.7461,3475478.0022497,0
+DOV.US,D,20180425,000000,68.8865,70.8718,68.404,70.5683,3919749.3034843,0
+DOV.US,D,20180426,000000,70.4546,70.604,69.2889,69.9672,4044177.633639,0
+DOV.US,D,20180427,000000,65.4814,72.1275,64.5055,70.8639,4877897.6126799,0
+DOV.US,D,20180430,000000,70.589,71.0706,68.6196,68.9014,4322093.733347,0
+DOV.US,D,20180501,000000,68.5829,68.8431,67.2146,68.2696,2277799.442918,0
+DOV.US,D,20180502,000000,68.1292,68.677,66.6125,66.7223,2724812.7350407,0
+DOV.US,D,20180503,000000,66.4869,66.8725,65.3786,66.5364,2468120.5146387,0
+DOV.US,D,20180504,000000,66.2467,68.5,66.0015,68.0165,2053703.6379881,0
+DOV.US,D,20180507,000000,68.2557,69.282,68.1073,68.7985,1657284.1740506,0
+DOV.US,D,20180508,000000,68.9172,69.7842,68.3892,69.6726,3410047.4848948,0
+DOV.US,D,20180509,000000,69.9198,71.1804,69.6795,70.7383,4837705.3463886,0
+DOV.US,D,20180510,000000,70.6731,71.1537,70.2123,70.5466,2047609.7629968,0
+DOV.US,D,20180511,000000,70.2321,71.0528,69.9198,70.9579,1880749.8571349,0
+DOV.US,D,20180514,000000,71.0883,72.515,71.0883,71.5382,2604819.5321618,0
+DOV.US,D,20180515,000000,71.1804,71.1804,70.4724,70.7947,1673802.8738612,0
+DOV.US,D,20180516,000000,71.2081,71.8329,70.8541,71.3929,1571674.5861643,0
+DOV.US,D,20180517,000000,71.3929,72.0741,70.8679,71.5382,1267285.2774899,0
+DOV.US,D,20180518,000000,71.467,73.1962,71.4116,72.6999,1929634.3660279,0
+DOV.US,D,20180521,000000,73.2042,74.2897,73.2042,73.9586,1594060.6003025,0
+DOV.US,D,20180522,000000,74.1257,74.2048,72.7612,72.781,927557.56245499,0
+DOV.US,D,20180523,000000,72.3846,73.5897,72.3035,73.3702,2157921.5432339,0
+DOV.US,D,20180524,000000,73.0123,74.0594,72.8028,73.8123,1477736.8710283,0
+DOV.US,D,20180525,000000,73.3959,73.7746,72.6812,72.8097,1838273.7784402,0
+DOV.US,D,20180529,000000,72.1353,72.6535,71.1901,71.641,2034438.9015633,0
+DOV.US,D,20180530,000000,72.4557,73.1121,71.993,72.8986,1398466.935996,0
+DOV.US,D,20180531,000000,72.863,72.863,70.9618,71.466,1913533.3874409,0
+DOV.US,D,20180601,000000,72.1947,72.5941,71.7745,72.1582,1302968.5820033,0
+DOV.US,D,20180604,000000,72.6031,72.9461,71.8437,72.4736,1708017.5797875,0
+DOV.US,D,20180605,000000,72.4913,72.9066,72.1947,72.52,1325778.3859543,0
+DOV.US,D,20180606,000000,72.7316,72.9066,72.4083,72.9066,1447460.6794947,0
+DOV.US,D,20180607,000000,73.0924,73.8063,72.697,73.0558,1704198.4143158,0
+DOV.US,D,20180608,000000,73.1221,73.2783,72.6318,73.046,998048.27177369,0
+DOV.US,D,20180611,000000,73.0114,73.564,72.9263,73.1221,775980.3870692,0
+DOV.US,D,20180612,000000,73.046,73.2239,72.6752,72.7781,1151826.3221771,0
+DOV.US,D,20180613,000000,72.7583,72.8709,71.905,72.0029,1279360.7585723,0
+DOV.US,D,20180614,000000,72.1383,72.4656,69.9672,70.4002,3226160.1291608,0
+DOV.US,D,20180615,000000,70.3626,71.1547,69.4936,71.1042,2963117.1301578,0
+DOV.US,D,20180618,000000,70.3359,71.1042,69.9939,70.7987,2172227.2308484,0
+DOV.US,D,20180619,000000,70.0196,70.0571,68.6423,68.8905,1762973.7121781,0
+DOV.US,D,20180620,000000,69.0774,69.1753,67.6437,68.0886,1780393.5974852,0
+DOV.US,D,20180621,000000,67.9176,67.975,66.569,67.0772,1644752.5373465,0
+DOV.US,D,20180622,000000,67.975,68.4663,67.4668,67.5122,2225362.7864781,0
+DOV.US,D,20180625,000000,67.1712,67.9364,66.6719,67.6437,1661256.065684,0
+DOV.US,D,20180626,000000,67.884,67.9551,67.1612,67.3461,1477326.2298256,0
+DOV.US,D,20180627,000000,67.5766,68.6333,67.0386,67.0574,1531344.7651843,0
+DOV.US,D,20180628,000000,67.1533,67.7811,66.3781,67.355,1592554.5787486,0
+DOV.US,D,20180629,000000,67.8187,68.5869,67.6536,67.7525,1456846.7641286,0
+DOV.US,D,20180702,000000,66.9525,67.5586,66.4949,67.4945,1184766.6243708,0
+DOV.US,D,20180703,000000,67.8464,68.1964,67.2898,67.7811,1022272.0570089,0
+DOV.US,D,20180705,000000,68.1065,68.1263,66.8201,67.5586,1312262.6263677,0
+DOV.US,D,20180706,000000,67.4291,67.7713,66.9655,67.4756,986512.89513036,0
+DOV.US,D,20180709,000000,67.7614,69.0497,67.6724,68.93,1067971.5680019,0
+DOV.US,D,20180710,000000,69.0675,69.6478,68.5869,69.106,884528.23071129,0
+DOV.US,D,20180711,000000,68.1143,68.5118,67.7426,67.884,863704.87829282,0
+DOV.US,D,20180712,000000,68.2439,68.7441,68.0026,68.3922,1231055.7999481,0
+DOV.US,D,20180713,000000,68.2439,69.4739,68.2439,69.3364,1079120.5777994,0
+DOV.US,D,20180716,000000,69.3364,69.5865,68.4109,68.5869,1576674.092236,0
+DOV.US,D,20180717,000000,68.492,69.1149,68.1331,68.9834,1173245.407769,0
+DOV.US,D,20180718,000000,69.1149,69.2336,68.2439,68.669,2621753.9303327,0
+DOV.US,D,20180719,000000,71.909,72.7494,69.9188,72.3075,4424883.497267,0
+DOV.US,D,20180720,000000,71.9545,75.4227,71.8189,74.2679,4507720.7513191,0
+DOV.US,D,20180723,000000,73.6876,74.0287,72.0207,72.8452,3469975.8147057,0
+DOV.US,D,20180724,000000,73.2239,73.8448,72.8799,73.307,2400866.3862282,0
+DOV.US,D,20180725,000000,73.1398,74.9917,72.9747,74.8453,1943483.8980206,0
+DOV.US,D,20180726,000000,75.0837,76.2593,75.0837,75.2033,2520296.2217428,0
+DOV.US,D,20180727,000000,75.2962,75.6116,74.2632,74.8453,1901863.4904036,0
+DOV.US,D,20180730,000000,75.0649,76.0001,74.8613,74.9818,1864289.8203533,0
+DOV.US,D,20180731,000000,75.5533,76.981,75.3616,76.807,3088715.6865972,0
+DOV.US,D,20180801,000000,76.5281,76.807,75.0837,75.3616,1202164.2581843,0
+DOV.US,D,20180802,000000,74.6012,75.9804,74.3253,75.6946,1329322.4420488,0
+DOV.US,D,20180803,000000,76.0101,76.2593,75.4277,76.1198,932227.34184668,0
+DOV.US,D,20180806,000000,76.288,76.7219,76.0001,76.5094,1002681.6396302,0
+DOV.US,D,20180807,000000,76.8227,77.5376,76.2395,76.9058,1360874.0487466,0
+DOV.US,D,20180808,000000,76.8514,77.3063,76.5192,76.8969,1101937.4617709,0
+DOV.US,D,20180809,000000,76.7319,77.1837,76.2493,76.288,1300533.0548699,0
+DOV.US,D,20180810,000000,76.0565,76.1939,75.1499,75.4831,905120.97674006,0
+DOV.US,D,20180813,000000,75.6492,76.1535,74.887,75.4367,1181569.4892924,0
+DOV.US,D,20180814,000000,75.6492,76.2593,75.5918,75.6946,1007549.6596025,0
+DOV.US,D,20180815,000000,74.6477,76.3709,74.6477,76.2226,1660849.4702074,0
+DOV.US,D,20180816,000000,76.3611,77.3804,76.3512,76.7683,1515038.465996,0
+DOV.US,D,20180817,000000,76.807,77.9905,76.4441,77.7017,1389769.6362366,0
+DOV.US,D,20180820,000000,77.9431,78.9614,77.9431,78.1101,1947039.079862,0
+DOV.US,D,20180821,000000,78.1012,78.6272,77.851,78.3691,2034859.6570814,0
+DOV.US,D,20180822,000000,78.1388,78.2129,77.4181,77.675,2076924.0831418,0
+DOV.US,D,20180823,000000,77.5643,78.0182,77.2173,77.7492,1055286.1937046,0
+DOV.US,D,20180824,000000,77.8688,78.1952,77.7116,77.9905,687130.17254842,0
+DOV.US,D,20180827,000000,78.3039,79.1562,78.204,78.7597,1043182.3925392,0
+DOV.US,D,20180828,000000,79.0562,79.3311,78.5886,78.8516,1220876.7529916,0
+DOV.US,D,20180829,000000,79.0465,80.6836,78.8328,80.3129,1650410.4853467,0
+DOV.US,D,20180830,000000,79.7098,80.4255,79.2243,79.5962,2035234.8981804,0
+DOV.US,D,20180831,000000,79.7374,80.2634,79.253,79.9224,1497800.6383649,0
+DOV.US,D,20180904,000000,79.6703,80.3317,79.4023,80.1172,1784421.117853,0
+DOV.US,D,20180905,000000,80.0074,81.0653,79.9224,80.8824,1216500.2887448,0
+DOV.US,D,20180906,000000,80.8824,81.2788,80.0519,80.3584,1847459.5996304,0
+DOV.US,D,20180907,000000,79.1037,80.0113,78.4244,78.8694,1894744.023837,0
+DOV.US,D,20180910,000000,79.5782,80.303,79.5031,79.6049,1386668.5871539,0
+DOV.US,D,20180911,000000,80.2496,82.4633,80.2496,81.2096,2427117.0802572,0
+DOV.US,D,20180912,000000,81.4391,82.0728,80.8063,81.6813,2179996.0364598,0
+DOV.US,D,20180913,000000,82.1005,82.5662,81.5142,81.9076,2166456.0025164,0
+DOV.US,D,20180914,000000,81.878,82.5276,81.5241,82.3516,1412088.8958936,0
+DOV.US,D,20180917,000000,82.5474,82.6769,82.1173,82.3991,989095.07983624,0
+DOV.US,D,20180918,000000,82.6947,83.4223,82.0816,82.6393,1719481.1447919,0
+DOV.US,D,20180919,000000,82.6769,83.4125,82.1964,82.2834,1564221.3471915,0
+DOV.US,D,20180920,000000,82.9102,83.7269,82.7995,83.1693,1692841.0496224,0
+DOV.US,D,20180921,000000,83.3927,84.0076,82.9873,83.1159,3080445.2109451,0
+DOV.US,D,20180924,000000,83.0298,83.0585,82.0866,82.3812,1367978.3438403,0
+DOV.US,D,20180925,000000,82.5849,83.2552,82.3812,82.658,1887811.6721041,0
+DOV.US,D,20180926,000000,82.9102,83.7457,82.6313,82.6857,1921756.325811,0
+DOV.US,D,20180927,000000,83.0298,83.2839,82.7411,82.8162,2211077.3274944,0
+DOV.US,D,20180928,000000,82.8638,83.45,82.233,82.3991,1630467.0783627,0
+DOV.US,D,20181001,000000,83.1989,83.4026,81.5062,82.0432,1948814.1422039,0
+DOV.US,D,20181002,000000,81.9798,82.4544,81.8681,82.0432,1332773.4464422,0
+DOV.US,D,20181003,000000,82.2765,82.6483,81.8028,81.9977,1282815.8086918,0
+DOV.US,D,20181004,000000,81.97,82.2141,81.3936,82.0529,1164272.9986324,0
+DOV.US,D,20181005,000000,82.0916,82.5276,80.7766,81.3758,1387158.1200162,0
+DOV.US,D,20181008,000000,80.9645,81.4114,80.4512,81.3273,933683.80325539,0
+DOV.US,D,20181009,000000,81.1039,81.1039,79.69,79.7276,1585305.6489456,0
+DOV.US,D,20181010,000000,79.5685,79.5685,76.9444,77.0284,2378911.2419233,0
+DOV.US,D,20181011,000000,76.7873,77.6058,75.5118,75.7056,2658455.7464008,0
+DOV.US,D,20181012,000000,77.1491,77.1491,75.3616,76.4887,2147286.3406557,0
+DOV.US,D,20181015,000000,76.4797,77.0937,76.3384,76.3472,1299202.0109713,0
+DOV.US,D,20181016,000000,76.7111,77.5594,76.1989,77.4743,1901436.6662963,0
+DOV.US,D,20181017,000000,77.3814,77.3814,75.8559,76.5341,2071471.4557429,0
+DOV.US,D,20181018,000000,75.3893,79.0949,75.2962,77.7057,3511535.5364307,0
+DOV.US,D,20181019,000000,77.855,77.9104,75.8182,76.7022,2314620.6079071,0
+DOV.US,D,20181022,000000,76.9632,77.4031,75.8924,77.0284,1720743.4113462,0
+DOV.US,D,20181023,000000,75.5751,77.4181,75.1292,76.8881,1795158.4750161,0
+DOV.US,D,20181024,000000,77.0462,77.4842,75.1489,75.2597,1506725.5102194,0
+DOV.US,D,20181025,000000,76.1802,76.6082,75.4741,76.0615,1279521.5761861,0
+DOV.US,D,20181026,000000,75.3062,77.0561,74.971,76.3769,2316206.5325521,0
+DOV.US,D,20181029,000000,77.5871,77.8333,75.0085,75.9458,2030213.140615,0
+DOV.US,D,20181030,000000,76.1159,77.4842,75.9458,77.2796,2068549.4300417,0
+DOV.US,D,20181031,000000,78.1071,78.4808,76.9632,77.1036,2605840.0665794,0
+DOV.US,D,20181101,000000,77.4278,78.1358,76.981,77.6236,1821894.6561814,0
+DOV.US,D,20181102,000000,78.2831,79.0949,78.0518,78.7132,1676895.8314916,0
+DOV.US,D,20181105,000000,78.8694,79.6416,78.2564,78.8892,1187063.5853842,0
+DOV.US,D,20181106,000000,78.8526,80.0252,78.4621,79.8758,1164035.312222,0
+DOV.US,D,20181107,000000,80.4355,80.9545,79.6515,80.8359,1267044.5567848,0
+DOV.US,D,20181108,000000,80.7677,81.4578,80.5106,80.7608,879732.02237787,0
+DOV.US,D,20181109,000000,80.5453,81.0476,79.5328,80.4355,1472963.9256202,0
+DOV.US,D,20181112,000000,80.4445,80.4542,79.2441,79.3825,1406454.2108186,0
+DOV.US,D,20181113,000000,79.7276,80.5274,79.1235,79.4122,1402230.4727334,0
+DOV.US,D,20181114,000000,79.9412,80.2941,78.4147,78.8793,1822071.6566998,0
+DOV.US,D,20181115,000000,78.4334,80.5274,77.8115,80.222,1406558.3882666,0
+DOV.US,D,20181116,000000,80.1923,81.7208,79.9787,81.5526,1567372.9678509,0
+DOV.US,D,20181119,000000,81.4875,81.9413,80.3317,80.5453,1178306.6111643,0
+DOV.US,D,20181120,000000,79.8661,80.1547,78.908,78.9169,1525816.2804204,0
+DOV.US,D,20181121,000000,79.2144,79.7563,78.9624,79.1323,1351639.6788427,0
+DOV.US,D,20181123,000000,78.4147,79.0849,77.5594,78.7043,346471.94050244,0
+DOV.US,D,20181126,000000,79.0949,79.6999,78.0142,78.1456,1746126.2971192,0
+DOV.US,D,20181127,000000,77.9391,78.0231,77.1125,77.5969,1836277.2125924,0
+DOV.US,D,20181128,000000,77.8737,78.8151,77.4842,78.5549,1929713.2576875,0
+DOV.US,D,20181129,000000,78.6756,79.0415,77.8897,78.6657,1188940.802311,0
+DOV.US,D,20181130,000000,78.817,79.5555,78.5806,79.4626,1851041.0786917,0
+DOV.US,D,20181203,000000,80.5947,81.4658,79.9777,80.652,2927166.8077194,0
+DOV.US,D,20181204,000000,80.5561,80.5561,78.0854,78.1526,2035565.636292,0
+DOV.US,D,20181206,000000,76.6062,77.2252,74.0426,76.6062,2750770.1139249,0
+DOV.US,D,20181207,000000,77.0571,77.4308,74.0801,74.4173,1639566.9278726,0
+DOV.US,D,20181210,000000,74.3046,74.3333,71.9169,73.2002,1302226.1912576,0
+DOV.US,D,20181211,000000,74.3431,74.7465,72.7583,73.3594,1783653.4413188,0
+DOV.US,D,20181212,000000,74.53,74.9601,73.2744,73.3327,1504267.7315922,0
+DOV.US,D,20181213,000000,73.4899,73.8567,72.6495,73.134,1526894.4664355,0
+DOV.US,D,20181214,000000,72.4616,73.1725,71.1961,71.4403,1040802.4941402,0
+DOV.US,D,20181217,000000,71.1032,71.3405,69.202,69.5777,1361253.3355718,0
+DOV.US,D,20181218,000000,69.6518,70.597,68.5582,69.2207,1485080.8753955,0
+DOV.US,D,20181219,000000,69.0724,70.0907,66.741,67.1177,1516802.402591,0
+DOV.US,D,20181220,000000,66.8904,66.9645,64.8408,65.5803,2422152.9742892,0
+DOV.US,D,20181221,000000,65.6001,67.2354,64.4858,64.5778,3076812.1488755,0
+DOV.US,D,20181224,000000,64.2139,64.559,62.1634,62.2761,714354.87514451,0
+DOV.US,D,20181226,000000,62.9701,64.2505,61.6205,64.2228,1769598.5887247,0
+DOV.US,D,20181227,000000,63.2579,65.6366,62.8268,65.6288,1808758.18342,0
+DOV.US,D,20181228,000000,65.7959,66.2536,64.9901,65.3381,1328841.0006387,0
+DOV.US,D,20181231,000000,65.5803,66.6669,65.4764,66.4138,1793062.788878,0
+DOV.US,D,20190102,000000,65.3183,66.9932,64.6766,66.6946,1588486.6011196,0
+DOV.US,D,20190103,000000,66.4692,66.5077,64.7172,65.3282,1251233.859048,0
+DOV.US,D,20190104,000000,66.3387,68.3318,66.0955,68.2943,1406002.100923,0
+DOV.US,D,20190107,000000,68.5582,69.8218,67.705,69.202,1544813.9989203,0
+DOV.US,D,20190108,000000,69.7644,70.7947,69.4936,70.7285,1202394.864574,0
+DOV.US,D,20190109,000000,71.1032,71.9366,71.0092,71.47,927428.09921866,0
+DOV.US,D,20190110,000000,71.8418,72.6208,71.0577,72.525,1207339.7533429,0
+DOV.US,D,20190111,000000,72.2551,73.0865,72.0207,72.8809,1379134.4336584,0
+DOV.US,D,20190114,000000,72.432,73.4049,72.2264,73.0677,1166272.5987748,0
+DOV.US,D,20190115,000000,73.134,73.481,72.6861,73.1063,619432.02569462,0
+DOV.US,D,20190116,000000,73.3772,73.6965,72.695,72.7583,880446.09304076,0
+DOV.US,D,20190117,000000,72.4616,74.3233,72.4616,74.005,938856.2641194,0
+DOV.US,D,20190118,000000,75.5305,75.8212,74.2275,75.5305,1080236.1867812,0
+DOV.US,D,20190122,000000,74.7732,74.8563,73.6115,74.2185,864353.205906,0
+DOV.US,D,20190123,000000,74.5488,75.0254,73.303,73.7806,973772.90353025,0
+DOV.US,D,20190124,000000,73.827,74.3431,73.2931,74.1177,1217922.3614813,0
+DOV.US,D,20190125,000000,75.0254,75.1756,74.352,74.3995,993963.09980856,0
+DOV.US,D,20190128,000000,73.5374,74.1741,72.9669,74.1741,1618816.3985245,0
+DOV.US,D,20190129,000000,80.0064,80.9772,77.239,80.652,2744766.2563401,0
+DOV.US,D,20190130,000000,81.5419,84.0303,80.7341,83.1416,2321509.4680839,0
+DOV.US,D,20190131,000000,83.1603,84.3399,81.9808,82.2161,2824503.4727411,0
+DOV.US,D,20190201,000000,82.0075,83.1228,81.8118,82.0075,1161468.2989891,0
+DOV.US,D,20190204,000000,81.5883,82.0342,81.3629,81.7099,1546037.8310763,0
+DOV.US,D,20190205,000000,81.5606,82.5514,81.5606,82.5514,1397085.3205208,0
+DOV.US,D,20190206,000000,82.4306,82.6393,82.1103,82.3051,1108181.0286293,0
+DOV.US,D,20190207,000000,81.9423,82.2161,80.8864,81.3629,1677571.4677562,0
+DOV.US,D,20190208,000000,81.1384,81.4173,80.6234,81.267,897800.2352982,0
+DOV.US,D,20190211,000000,81.3817,81.8681,81.0336,81.8028,1965716.1745658,0
+DOV.US,D,20190212,000000,82.5028,84.6761,82.4169,84.2539,1677560.3420093,0
+DOV.US,D,20190213,000000,84.3873,84.9717,84.1007,84.3399,1861064.365192,0
+DOV.US,D,20190214,000000,83.973,84.8352,83.6665,84.3112,1231169.0802798,0
+DOV.US,D,20190215,000000,84.9845,85.4255,84.7601,85.3681,1156945.1771698,0
+DOV.US,D,20190219,000000,84.9667,86.0701,84.7679,85.5768,1092137.7016397,0
+DOV.US,D,20190220,000000,85.7815,86.2094,85.2198,86.1927,1106192.5542338,0
+DOV.US,D,20190221,000000,85.8002,85.9129,85.2198,85.7131,908722.68443202,0
+DOV.US,D,20190222,000000,86.0898,86.5357,85.5935,86.426,870457.19521266,0
+DOV.US,D,20190225,000000,86.9698,87.2416,86.4448,86.5477,696118.76458956,0
+DOV.US,D,20190226,000000,86.1561,86.3963,85.3395,85.3879,925356.68743738,0
+DOV.US,D,20190227,000000,85.1614,85.6064,84.6544,85.3681,984540.6036394,0
+DOV.US,D,20190228,000000,85.1714,85.4531,84.5791,85.1911,1063187.4968469,0
+DOV.US,D,20190301,000000,85.8683,85.994,85.0478,85.6163,833352.82939412,0
+DOV.US,D,20190304,000000,86.0364,86.3579,85.0576,85.8219,990175.28871437,0
+DOV.US,D,20190305,000000,85.7932,86.1324,85.3206,85.3681,706298.82297756,0
+DOV.US,D,20190306,000000,85.4808,85.7635,85.2288,85.5965,898261.44807762,0
+DOV.US,D,20190307,000000,85.6786,85.6786,84.3151,84.8609,1081235.4811366,0
+DOV.US,D,20190308,000000,84.2202,84.3813,83.4787,84.0027,1363400.6047181,0
+DOV.US,D,20190311,000000,83.9572,85.2001,83.8356,85.2001,744609.82661595,0
+DOV.US,D,20190312,000000,85.3395,85.3681,84.7936,85.1041,1141472.2975653,0
+DOV.US,D,20190313,000000,84.9272,86.2233,84.7462,86.0078,1007244.2072793,0
+DOV.US,D,20190314,000000,85.9989,85.9989,85.1327,85.3681,1279174.65517,0
+DOV.US,D,20190315,000000,85.3681,85.8387,84.9559,85.3395,1287171.0328765,0
+DOV.US,D,20190318,000000,85.558,87.1468,85.2841,87.0727,887733.457242,0
+DOV.US,D,20190319,000000,87.5611,88.0989,86.5071,86.9975,1167452.9393747,0
+DOV.US,D,20190320,000000,86.8087,87.0538,85.7538,85.9514,1070749.9704253,0
+DOV.US,D,20190321,000000,85.896,87.2941,85.8299,87.0074,599275.20665694,0
+DOV.US,D,20190322,000000,86.6682,86.7049,84.9459,84.9746,731951.76097008,0
+DOV.US,D,20190325,000000,85.1427,85.989,85.0389,85.7635,977863.13265307,0
+DOV.US,D,20190326,000000,86.5447,87.1271,86.1087,86.6584,1055134.4789746,0
+DOV.US,D,20190327,000000,86.7721,86.9787,85.8486,86.8087,1131170.8673933,0
+DOV.US,D,20190328,000000,87.0815,88.0228,86.9114,87.9941,789399.04922851,0
+DOV.US,D,20190329,000000,88.5587,88.9917,87.8537,88.2689,943808.23290902,0
+DOV.US,D,20190401,000000,89.3308,90.3185,88.9828,90.2987,995570.26451581,0
+DOV.US,D,20190402,000000,90.3848,90.6102,89.7352,90.2147,681024.1603787,0
+DOV.US,D,20190403,000000,90.6576,91.0432,90.1732,90.3471,924458.53623534,0
+DOV.US,D,20190404,000000,91.1639,91.2588,90.3324,91.1639,558442.70420471,0
+DOV.US,D,20190405,000000,91.3083,91.8896,90.5241,90.8454,1067360.6633554,0
+DOV.US,D,20190408,000000,90.3748,91.0244,90.0545,90.976,739424.217142,0
+DOV.US,D,20190409,000000,90.714,90.714,89.0856,89.2824,850642.2400334,0
+DOV.US,D,20190410,000000,89.2359,89.5849,88.7841,89.5661,887657.59987696,0
+DOV.US,D,20190411,000000,89.4702,90.3561,89.3209,90.1583,1003406.8360399,0
+DOV.US,D,20190412,000000,90.7881,91.4001,90.3936,91.4001,756012.70572834,0
+DOV.US,D,20190415,000000,91.1006,91.2686,90.6102,91.0818,751263.02324548,0
+DOV.US,D,20190416,000000,91.2489,91.8055,90.8831,91.7393,828326.014671,0
+DOV.US,D,20190417,000000,92.1437,92.2386,90.8929,91.0917,1004180.5811633,0
+DOV.US,D,20190418,000000,91.6552,92.9711,89.1519,92.0142,1716231.4152737,0
+DOV.US,D,20190422,000000,90.6576,91.3457,90.1306,90.6675,1138322.6997689,0
+DOV.US,D,20190423,000000,91.1105,92.0439,90.5054,91.8332,1667132.4828955,0
+DOV.US,D,20190424,000000,92.0042,92.0231,91.4278,91.5228,884725.45986039,0
+DOV.US,D,20190425,000000,90.9118,91.322,89.9023,90.5429,1453603.1031996,0
+DOV.US,D,20190426,000000,90.6576,91.4762,90.5915,91.3083,802914.80881507,0
+DOV.US,D,20190429,000000,92.106,92.6677,91.5039,91.9845,988308.18610291,0
+DOV.US,D,20190430,000000,92.1239,92.6726,91.326,92.2564,2435499.8248096,0
+DOV.US,D,20190501,000000,92.3612,92.7349,91.2686,91.589,863665.432463,0
+DOV.US,D,20190502,000000,91.3646,92.2366,90.7605,92.106,971954.34963243,0
+DOV.US,D,20190503,000000,92.7844,93.5921,92.5402,93.509,1035351.8896044,0
+DOV.US,D,20190506,000000,91.8697,92.3967,91.239,92.1437,1082730.3769435,0
+DOV.US,D,20190507,000000,91.1105,91.7205,90.2345,91.5039,1443541.3823011,0
+DOV.US,D,20190508,000000,91.3904,92.3187,90.7407,91.1283,1281946.9890042,0
+DOV.US,D,20190509,000000,90.2622,90.7881,89.2507,90.5628,801151.88365161,0
+DOV.US,D,20190510,000000,90.101,91.5603,89.0658,91.1006,1149555.6583837,0
+DOV.US,D,20190513,000000,89.3595,89.8212,88.181,88.9067,1162858.0059166,0
+DOV.US,D,20190514,000000,89.0184,90.5915,89.0184,90.4223,1155886.2083539,0
+DOV.US,D,20190515,000000,89.6245,91.0719,89.0658,90.5429,1094999.0414489,0
+DOV.US,D,20190516,000000,90.9948,91.1283,90.5054,90.7407,712493.84112226,0
+DOV.US,D,20190517,000000,89.6245,90.4412,88.8503,88.878,768070.99247465,0
+DOV.US,D,20190520,000000,88.5023,89.0658,88.0228,88.7841,712066.00558345,0
+DOV.US,D,20190521,000000,89.2161,89.8479,89.0184,89.5751,779553.77467822,0
+DOV.US,D,20190522,000000,89.1331,89.1331,87.3277,87.5511,1171414.7166928,0
+DOV.US,D,20190523,000000,86.4794,86.5447,85.1041,85.6984,891114.67285959,0
+DOV.US,D,20190524,000000,86.422,86.422,85.1813,85.5381,607411.16191507,0
+DOV.US,D,20190528,000000,85.641,85.7339,84.6029,84.6801,897266.19944834,0
+DOV.US,D,20190529,000000,84.0987,85.114,83.5153,85.03,1319448.8474156,0
+DOV.US,D,20190530,000000,85.1921,86.0038,85.03,85.4541,585573.34366816,0
+DOV.US,D,20190531,000000,84.4427,85.7378,84.3586,84.586,1332865.4867118,0
+DOV.US,D,20190603,000000,84.8125,86.9896,84.7542,86.3262,1583370.7804214,0
+DOV.US,D,20190604,000000,87.2339,89.0599,87.1775,89.0401,1022951.7389996,0
+DOV.US,D,20190605,000000,89.3536,90.3748,88.9284,90.271,806953.45492965,0
+DOV.US,D,20190606,000000,90.1762,90.4896,89.3348,89.6008,958340.48118709,0
+DOV.US,D,20190607,000000,90.2039,91.1233,89.8449,90.8682,542658.30368777,0
+DOV.US,D,20190610,000000,91.5573,91.8787,91.2538,91.3764,576139.72175213,0
+DOV.US,D,20190611,000000,92.3987,93.1274,91.0571,91.1688,800079.76622575,0
+DOV.US,D,20190612,000000,91.1787,91.5296,90.6972,91.332,458232.09069598,0
+DOV.US,D,20190613,000000,91.7462,92.0221,90.9512,91.5573,924482.81059215,0
+DOV.US,D,20190614,000000,91.2341,91.7551,90.1762,90.8861,457354.16812462,0
+DOV.US,D,20190617,000000,90.8297,91.1322,90.2336,90.2622,454444.27960179,0
+DOV.US,D,20190618,000000,90.8297,91.7936,90.6794,91.1589,679320.90967573,0
+DOV.US,D,20190619,000000,91.323,92.0686,90.5439,91.7096,643936.98889625,0
+DOV.US,D,20190620,000000,92.7102,93.1749,91.7274,92.7587,1009112.3213223,0
+DOV.US,D,20190621,000000,92.7587,92.9574,91.851,91.9735,1420706.2925618,0
+DOV.US,D,20190624,000000,92.2396,92.9801,91.6424,92.6657,693437.45959338,0
+DOV.US,D,20190625,000000,92.6815,93.3449,92.2574,93.2885,749654.84710669,0
+DOV.US,D,20190626,000000,93.3281,93.772,92.7981,93.0434,630347.39480771,0
+DOV.US,D,20190627,000000,93.2323,93.2984,92.4185,93.2233,833207.18325326,0
+DOV.US,D,20190628,000000,93.4686,95.0139,93.2688,94.7934,2026306.9920313,0
+DOV.US,D,20190701,000000,95.8335,97.1543,95.1691,96.8132,1662639.7040223,0
+DOV.US,D,20190702,000000,96.9606,97.6201,96.3268,96.6798,1594241.646547,0
+DOV.US,D,20190703,000000,96.8132,97.89,96.7094,97.8119,680234.23235078,0
+DOV.US,D,20190705,000000,97.0387,97.5222,96.0292,97.1979,1077225.1551049,0
+DOV.US,D,20190708,000000,96.9705,96.9705,95.3154,95.7949,773288.96775768,0
+DOV.US,D,20190709,000000,95.0237,95.3421,94.6411,94.9742,1060539.5690913,0
+DOV.US,D,20190710,000000,95.622,95.7088,93.1847,93.2233,1049956.9609529,0
+DOV.US,D,20190711,000000,93.2885,93.5951,91.5009,92.3622,1205481.7536152,0
+DOV.US,D,20190712,000000,92.7102,94.6896,92.6815,94.6599,903713.06404496,0
+DOV.US,D,20190715,000000,94.5768,94.6994,93.6563,93.9806,681072.70909232,0
+DOV.US,D,20190716,000000,93.6761,94.4235,93.3084,93.9609,688839.49184059,0
+DOV.US,D,20190717,000000,93.5812,93.7335,90.1296,90.3087,1422783.7729323,0
+DOV.US,D,20190718,000000,89.8538,93.161,88.702,91.9735,2076266.6526448,0
+DOV.US,D,20190719,000000,92.5995,93.781,92.4561,92.8258,1251912.5296072,0
+DOV.US,D,20190722,000000,92.8358,93.3449,91.586,91.9548,1350670.7274333,0
+DOV.US,D,20190723,000000,92.5609,92.9149,91.332,92.816,1393742.5393014,0
+DOV.US,D,20190724,000000,91.8609,92.7388,91.0956,92.4373,1107357.7233607,0
+DOV.US,D,20190725,000000,92.5322,93.5901,91.5296,93.4487,1247120.3669999,0
+DOV.US,D,20190726,000000,93.071,93.6247,92.7102,92.9099,667638.87546,0
+DOV.US,D,20190729,000000,93.0434,93.0434,91.4822,91.5475,589041.54239766,0
+DOV.US,D,20190730,000000,89.9399,92.6083,89.9399,92.6083,660111.80198524,0
+DOV.US,D,20190731,000000,92.4185,92.6815,90.7624,91.6226,965627.84538833,0
+DOV.US,D,20190801,000000,91.4437,91.7551,89.0501,89.2962,1177292.1453358,0
+DOV.US,D,20190802,000000,89.4387,89.9497,87.5838,87.7429,929888.91214047,0
+DOV.US,D,20190805,000000,86.4003,86.4587,84.4328,85.0478,1171737.3633521,0
+DOV.US,D,20190806,000000,85.5807,86.4102,84.9173,86.0898,834279.30067911,0
+DOV.US,D,20190807,000000,84.8787,85.8436,84.1124,85.6093,979440.96584583,0
+DOV.US,D,20190808,000000,86.2885,87.8883,85.9613,87.4316,1012603.782977,0
+DOV.US,D,20190809,000000,87.386,87.9911,86.7137,87.2149,882266.66980165,0
+DOV.US,D,20190812,000000,86.7908,86.9026,85.1526,85.2939,557314.9580445,0
+DOV.US,D,20190813,000000,84.8313,87.9437,84.6344,86.3559,587868.28181842,0
+DOV.US,D,20190814,000000,84.8886,85.3987,83.4026,83.5252,1022788.8985227,0
+DOV.US,D,20190815,000000,83.6014,84.2934,83.1475,84.1975,691049.46974201,0
+DOV.US,D,20190816,000000,84.6878,86.336,84.5693,85.8249,628958.69931176,0
+DOV.US,D,20190819,000000,86.8927,86.8927,86.08,86.3182,935378.9625061,0
+DOV.US,D,20190820,000000,86.0601,86.6939,85.3899,86.3736,665096.13658396,0
+DOV.US,D,20190821,000000,87.4602,87.7617,86.3182,86.7326,736816.74664779,0
+DOV.US,D,20190822,000000,87.1102,87.4414,85.6192,86.0227,778680.90926452,0
+DOV.US,D,20190823,000000,85.551,85.728,82.9765,83.3442,769805.59755516,0
+DOV.US,D,20190826,000000,84.3023,84.6571,82.3724,83.8584,637377.85539936,0
+DOV.US,D,20190827,000000,84.596,84.7542,83.5163,84.1322,923931.58040621,0
+DOV.US,D,20190828,000000,83.7605,85.9386,83.6398,85.8823,693969.47258018,0
+DOV.US,D,20190829,000000,86.947,88.0692,86.9016,87.7439,1022893.0759706,0
+DOV.US,D,20190830,000000,88.5725,89.3733,88.2896,89.1628,1117666.2335535,0
+DOV.US,D,20190903,000000,88.2018,88.5369,86.9856,87.9931,1024946.2819843,0
+DOV.US,D,20190904,000000,88.8394,89.1351,88.261,88.6961,935025.97290079,0
+DOV.US,D,20190905,000000,89.6116,91.6849,89.6116,91.4358,925878.58610884,0
+DOV.US,D,20190906,000000,91.5969,92.0269,90.2286,90.4945,1162776.0799624,0
+DOV.US,D,20190909,000000,91.1975,91.1975,90.1139,90.8663,1172032.7013599,0
+DOV.US,D,20190910,000000,90.798,92.3305,90.1188,92.3118,1001000.6404209,0
+DOV.US,D,20190911,000000,93.0245,94.3959,92.0269,94.3672,950993.44252535,0
+DOV.US,D,20190912,000000,94.4138,94.9654,93.6801,94.8032,806331.42453634,0
+DOV.US,D,20190913,000000,95.2581,96.4276,94.7558,94.8032,854103.35874217,0
+DOV.US,D,20190916,000000,94.213,95.0523,94.1656,94.4038,398168.22905952,0
+DOV.US,D,20190917,000000,94.033,94.1477,93.1482,93.8985,715674.79329615,0
+DOV.US,D,20190918,000000,93.3954,94.5176,93.1196,94.4602,787628.03261277,0
+DOV.US,D,20190919,000000,94.3672,95.1117,94.1379,94.1379,614506.35412488,0
+DOV.US,D,20190920,000000,94.6411,94.8468,93.7483,94.0805,1013185.3561089,0
+DOV.US,D,20190923,000000,93.252,94.3959,93.0245,93.8344,606452.324821,0
+DOV.US,D,20190924,000000,94.1468,94.9555,93.424,93.69,996606.98183799,0
+DOV.US,D,20190925,000000,93.6326,94.8517,93.6326,94.6134,555954.5826315,0
+DOV.US,D,20190926,000000,94.4879,94.9941,94.1379,94.6599,527620.3396428,0
+DOV.US,D,20190927,000000,95.2086,95.5745,94.222,95.2383,608449.9021003,0
+DOV.US,D,20190930,000000,95.3886,95.6991,94.4453,94.6994,721961.85171043,0
+DOV.US,D,20191001,000000,95.1404,95.437,91.235,91.5692,732874.18652892,0
+DOV.US,D,20191002,000000,90.541,90.7605,88.887,89.4949,1047998.8295033,0
+DOV.US,D,20191003,000000,89.4207,90.0743,87.8607,89.9527,713803.64495857,0
+DOV.US,D,20191004,000000,90.1525,90.4579,89.1529,90.3611,935165.55045245,0
+DOV.US,D,20191007,000000,89.9428,90.9325,89.3348,90.0199,624235.31404878,0
+DOV.US,D,20191008,000000,88.9828,88.9828,87.4978,87.4978,640639.72209596,0
+DOV.US,D,20191009,000000,88.6407,89.4464,87.918,88.8196,828012.47089551,0
+DOV.US,D,20191010,000000,88.8967,90.8177,88.8967,90.285,761274.17256731,0
+DOV.US,D,20191011,000000,91.2943,93.7859,91.2943,92.6063,846921.18342045,0
+DOV.US,D,20191014,000000,92.0536,92.2979,90.7891,91.2252,837170.98343433,0
+DOV.US,D,20191015,000000,90.2286,91.7166,89.6809,91.2943,1465795.9103399,0
+DOV.US,D,20191016,000000,91.2845,91.9024,90.8367,91.1422,1208851.8434859,0
+DOV.US,D,20191017,000000,97.9691,99.3439,94.222,96.4276,2517352.9559793,0
+DOV.US,D,20191018,000000,96.5542,98.1568,96.1252,97.2266,1950653.936164,0
+DOV.US,D,20191021,000000,97.6794,98.8697,97.5607,98.4249,1400716.3597273,0
+DOV.US,D,20191022,000000,98.6621,99.463,98.0986,99.0378,1180784.6184222,0
+DOV.US,D,20191023,000000,98.7609,98.9587,97.6595,98.2459,1072857.7937419,0
+DOV.US,D,20191024,000000,98.4644,98.8401,97.541,98.0887,563747.66259965,0
+DOV.US,D,20191025,000000,98.1471,99.6405,97.8505,98.583,770267.82176613,0
+DOV.US,D,20191028,000000,99.1169,99.8289,98.415,99.1269,878819.71113436,0
+DOV.US,D,20191029,000000,98.5336,100.185,98.5336,99.9076,1204866.8032426,0
+DOV.US,D,20191030,000000,99.6505,99.6505,98.1084,98.8697,910222.63739669,0
+DOV.US,D,20191031,000000,98.7018,98.8303,97.7575,98.8203,1194241.7149798,0
+DOV.US,D,20191101,000000,99.7601,101.45,99.2556,101.421,979732.25812758,0
+DOV.US,D,20191104,000000,102.39,104.119,102.034,104.022,1258129.7992457,0
+DOV.US,D,20191105,000000,103.715,104.753,103.715,104.159,1150907.9423444,0
+DOV.US,D,20191106,000000,104.119,104.269,103.181,104.119,799206.90081205,0
+DOV.US,D,20191107,000000,104.623,105.405,103.685,103.802,1115112.3689306,0
+DOV.US,D,20191108,000000,103.635,104.129,103.042,104.012,626855.93315293,0
+DOV.US,D,20191111,000000,103.685,104.623,103.211,104.575,644228.28117798,0
+DOV.US,D,20191112,000000,104.486,105.118,104.139,104.633,1042621.0480381,0
+DOV.US,D,20191113,000000,103.575,104.356,103.221,103.812,965493.32499433,0
+DOV.US,D,20191114,000000,103.565,104.149,103.388,103.398,808652.65990648,0
+DOV.US,D,20191115,000000,104.269,104.486,103.725,104.129,560986.4545123,0
+DOV.US,D,20191118,000000,103.527,104.051,103.527,103.755,555632.94740374,0
+DOV.US,D,20191119,000000,103.892,104.209,103.398,103.775,1043515.1535139,0
+DOV.US,D,20191120,000000,103.665,103.822,102.657,103.26,660849.1355734,0
+DOV.US,D,20191121,000000,103.23,104.159,102.736,103.775,775048.85862653,0
+DOV.US,D,20191122,000000,104.279,104.594,103.565,104.139,606990.40639699,0
+DOV.US,D,20191125,000000,104.623,106.72,104.326,106.483,1181674.6781719,0
+DOV.US,D,20191126,000000,106.828,107.037,105.583,106.997,1557197.9666206,0
+DOV.US,D,20191127,000000,106.997,107.422,106.255,107.105,1683157.6041175,0
+DOV.US,D,20191129,000000,106.888,106.967,106.107,106.503,598405.37553785,0
+DOV.US,D,20191202,000000,106.661,107.185,105.227,105.395,1068769.5874821,0
+DOV.US,D,20191203,000000,104.051,104.516,103.151,104.169,792410.08090472,0
+DOV.US,D,20191204,000000,105.356,106.127,105.05,105.494,1189543.6155051,0
+DOV.US,D,20191205,000000,105.593,106.523,105.395,106.354,662000.1446589,0
+DOV.US,D,20191206,000000,107.294,108.361,107.274,107.57,864691.02403829,0
+DOV.US,D,20191209,000000,107.382,107.897,106.957,107.482,630776.24177805,0
+DOV.US,D,20191210,000000,107.244,108.441,106.691,107.808,858461.61722144,0
+DOV.US,D,20191211,000000,108.263,108.5,107.689,108.104,792995.69976281,0
+DOV.US,D,20191212,000000,108.5,109.983,108.094,109.369,1121818.1599999,0
+DOV.US,D,20191213,000000,108.965,109.834,108.272,108.578,812439.45956914,0
+DOV.US,D,20191216,000000,109.509,110.111,107.966,108.074,721593.69063212,0
+DOV.US,D,20191217,000000,108.243,109.252,108.243,109.162,613339.16213484,0
+DOV.US,D,20191218,000000,109.339,109.399,108.094,108.53,985345.70314033,0
+DOV.US,D,20191219,000000,108.638,109.054,108.074,108.401,734324.57934843,0
+DOV.US,D,20191220,000000,109.232,109.913,108.668,109.844,1226788.5703069,0
+DOV.US,D,20191223,000000,110.013,110.823,109.242,110.674,796673.26481981,0
+DOV.US,D,20191224,000000,110.744,110.754,109.489,110.111,202929.57722138,0
+DOV.US,D,20191226,000000,110.26,110.645,109.686,110.626,263622.54927188,0
+DOV.US,D,20191227,000000,110.833,110.922,110.082,110.31,379936.16423071,0
+DOV.US,D,20191230,000000,110.507,110.744,109.853,110.092,326501.22486698,0
+DOV.US,D,20191231,000000,109.873,110.596,109.519,110.111,501943.12729347,0
+DOV.US,D,20200102,000000,110.961,111.654,110.447,111.654,915851.25388245,0
+DOV.US,D,20200103,000000,109.973,110.744,109.519,110.606,614817.8750373,0
+DOV.US,D,20200106,000000,109.577,110.674,109.399,110.616,789942.18796218,0
+DOV.US,D,20200107,000000,109.786,111.218,109.469,110.922,848824.69756711,0
+DOV.US,D,20200108,000000,110.744,111.387,110.16,111.189,888072.28680583,0
+DOV.US,D,20200109,000000,111.574,111.901,110.764,111.891,673809.61924789,0
+DOV.US,D,20200110,000000,112.029,112.029,110.22,110.596,652863.88361382,0
+DOV.US,D,20200113,000000,110.853,112,110.734,111.901,704231.45692241,0
+DOV.US,D,20200114,000000,112.029,112.554,111.446,111.891,826899.8962083,0
+DOV.US,D,20200115,000000,111.555,113.048,111.555,112.355,845456.63055947,0
+DOV.US,D,20200116,000000,113.087,114.284,112.325,114.264,680571.03905154,0
+DOV.US,D,20200117,000000,114.609,114.679,113.79,114.195,663934.00175159,0
+DOV.US,D,20200121,000000,113.433,113.76,112.078,112.702,612200.29022775,0
+DOV.US,D,20200122,000000,113.048,113.581,112.405,112.612,551394.03784546,0
+DOV.US,D,20200123,000000,112.108,113.493,111.555,113.344,763634.85376728,0
+DOV.US,D,20200124,000000,113.542,113.542,111.485,111.881,656067.08728146,0
+DOV.US,D,20200127,000000,109.626,111.258,108.648,110.27,952058.47993048,0
+DOV.US,D,20200128,000000,110.823,111.782,110.23,111.248,1072228.6833278,0
+DOV.US,D,20200129,000000,111.802,112.178,111.041,111.189,1026029.5251571,0
+DOV.US,D,20200130,000000,111.475,114.837,111.298,113.601,1269528.6326318,0
+DOV.US,D,20200131,000000,112.672,112.879,108.381,108.757,2664092.4543388,0
+DOV.US,D,20200203,000000,109.499,110.537,108.253,108.608,1587067.5626776,0
+DOV.US,D,20200204,000000,110.14,112.385,110.14,111.258,1049544.296887,0
+DOV.US,D,20200205,000000,112.582,113.967,112.277,113.888,864658.65822921,0
+DOV.US,D,20200206,000000,114.115,114.135,112.554,112.959,782880.37299298,0
+DOV.US,D,20200207,000000,112.098,112.979,111.693,112.068,1099629.3750108,0
+DOV.US,D,20200210,000000,111.723,113.097,111.594,112.949,721181.02656632,0
+DOV.US,D,20200211,000000,113.68,114.521,113.146,113.671,856755.33222388,0
+DOV.US,D,20200212,000000,114.511,114.709,113.364,114.511,569607.89690666,0
+DOV.US,D,20200213,000000,113.68,114.541,113.067,114.224,608940.44639421,0
+DOV.US,D,20200214,000000,114.372,114.749,113.394,114.521,673422.24097044,0
+DOV.US,D,20200218,000000,113.848,114.886,113.601,114.58,723915.93743379,0
+DOV.US,D,20200219,000000,114.798,114.886,111.911,112.01,1069055.8226062,0
+DOV.US,D,20200220,000000,111.703,114.165,111.14,113.7,716237.14922896,0
+DOV.US,D,20200221,000000,112.959,114.175,112.455,114.105,692880.16081825,0
+DOV.US,D,20200224,000000,110.387,111.417,109.102,109.806,858790.33246994,0
+DOV.US,D,20200225,000000,110.29,110.29,105.04,105.148,1292410.2482218,0
+DOV.US,D,20200226,000000,106.196,106.799,103.418,103.458,1537033.0561306,0
+DOV.US,D,20200227,000000,101.895,105.534,100.807,100.996,1500421.257469,0
+DOV.US,D,20200228,000000,97.3541,99.1763,95.5843,98.593,1956351.3299941,0
+DOV.US,D,20200302,000000,99.2158,103.418,97.9691,103.071,1477783.3968789,0
+DOV.US,D,20200303,000000,103.101,106.424,100.313,101.45,1282926.054729,0
+DOV.US,D,20200304,000000,103.201,106.523,102.152,106.226,976078.96742738,0
+DOV.US,D,20200305,000000,102.745,104.94,100.906,101.51,1101060.5506312,0
+DOV.US,D,20200306,000000,98.1184,100.511,95.4004,97.4026,1881899.8547888,0
+DOV.US,D,20200309,000000,90.1238,91.4665,88.5408,89.9705,2182900.8678249,0
+DOV.US,D,20200310,000000,92.9721,96.5057,90.3631,96.477,1215277.4680204,0
+DOV.US,D,20200311,000000,93.3765,95.2294,90.9395,91.6987,1554457.9985954,0
+DOV.US,D,20200312,000000,85.2871,87.5996,80.9772,82.1291,2350055.1002632,0
+DOV.US,D,20200313,000000,87.2446,87.3317,81.3995,87.0914,1498993.1161433,0
+DOV.US,D,20200316,000000,76.7753,77.5524,69.2404,72.8868,2517033.3436147,0
+DOV.US,D,20200317,000000,74.6437,79.0395,70.9025,77.859,1944939.3479978,0
+DOV.US,D,20200318,000000,72.513,73.9724,64.6489,67.0426,1781834.887421,0
+DOV.US,D,20200319,000000,66.2259,70.6227,63.5871,67.9433,1385571.1839397,0
+DOV.US,D,20200320,000000,68.8945,72.1957,63.243,63.4645,2432121.6434866,0
+DOV.US,D,20200323,000000,63.0898,64.7963,60.4104,62.7349,1864056.1796691,0
+DOV.US,D,20200324,000000,66.746,71.8131,66.0539,71.7261,1927199.850326,0
+DOV.US,D,20200325,000000,72.3885,81.4094,71.8309,77.34,2691113.8591966,0
+DOV.US,D,20200326,000000,79.0395,81.1998,75.1232,81.1998,1487116.8870731,0
+DOV.US,D,20200327,000000,81.2482,81.2482,75.412,78.644,1170461.9481879,0
+DOV.US,D,20200330,000000,77.9736,82.6473,77.7433,82.1884,1292893.7124949,0
+DOV.US,D,20200331,000000,81.082,84.5277,79.692,80.5551,2144077.0683989,0
+DOV.US,D,20200401,000000,76.3621,77.2726,73.9724,76.7556,1270121.3315107,0
+DOV.US,D,20200402,000000,76.4767,78.9227,74.8643,77.3497,1466923.6565002,0
+DOV.US,D,20200403,000000,76.7259,77.9538,73.7312,74.2392,1257423.820035,0
+DOV.US,D,20200406,000000,78.4541,82.2448,78.1368,81.3115,1408250.5132227,0
+DOV.US,D,20200407,000000,85.372,86.3142,81.6377,82.0609,1551042.3943057,0
+DOV.US,D,20200408,000000,82.8983,86.4181,81.8504,85.986,899597.54913382,0
+DOV.US,D,20200409,000000,86.7938,89.3466,84.9123,85.8052,1391673.1503833,0
+DOV.US,D,20200413,000000,86.6584,86.8492,81.4094,82.8885,1107364.8033815,0
+DOV.US,D,20200414,000000,84.8649,85.4403,82.9725,84.1738,1360037.5948681,0
+DOV.US,D,20200415,000000,81.619,82.2774,78.2237,80.9872,963615.09663601,0
+DOV.US,D,20200416,000000,80.3238,81.1414,78.5549,80.7568,1000610.2278489,0
+DOV.US,D,20200417,000000,82.8104,85.4729,82.8104,84.9222,924735.66847561,0
+DOV.US,D,20200420,000000,81.2383,83.8079,80.5126,82.5028,1168770.8346633,0
+DOV.US,D,20200421,000000,83.1089,85.8149,80.3504,81.1019,1831548.7701717,0
+DOV.US,D,20200422,000000,83.3096,84.4318,81.966,82.8391,1454642.8548164,0
+DOV.US,D,20200423,000000,83.7032,85.6597,83.2048,84.4605,870320.65195559,0
+DOV.US,D,20200424,000000,85.2682,87.7806,83.7229,87.303,1125428.9705757,0
+DOV.US,D,20200427,000000,87.7142,89.9112,87.6194,89.4327,929580.42552265,0
+DOV.US,D,20200428,000000,91.1688,91.9706,90.0743,91.0838,852386.95942927,0
+DOV.US,D,20200429,000000,93.7414,93.9222,92.0329,92.4264,895509.34287408,0
+DOV.US,D,20200430,000000,90.7664,90.7664,88.6368,89.8736,1731926.8098157,0
+DOV.US,D,20200501,000000,88.3193,88.8375,86.7019,87.7806,915973.63709804,0
+DOV.US,D,20200504,000000,86.3806,87.4345,85.556,86.9856,935661.15190403,0
+DOV.US,D,20200505,000000,88.2719,89.8251,87.9348,88.1839,1065327.6859725,0
+DOV.US,D,20200506,000000,88.1741,88.4341,86.5793,86.7266,541774.31252721,0
+DOV.US,D,20200507,000000,88.0405,88.7979,86.9658,87.3979,630841.98482775,0
+DOV.US,D,20200508,000000,89.1351,89.7303,87.6391,88.5112,612972.01248805,0
+DOV.US,D,20200511,000000,87.1191,87.7142,86.0246,87.0627,761279.22972499,0
+DOV.US,D,20200512,000000,87.5126,88.0317,83.2137,83.2424,725989.37207815,0
+DOV.US,D,20200513,000000,82.9646,83.0891,79.3361,80.046,811493.77108501,0
+DOV.US,D,20200514,000000,78.6539,82.3298,76.6488,82.0412,888750.95736503,0
+DOV.US,D,20200515,000000,81.3995,82.3002,80.7084,81.5142,989738.35029175,0
+DOV.US,D,20200518,000000,85.3433,87.6768,84.6998,86.8689,1300330.7685632,0
+DOV.US,D,20200519,000000,86.4863,87.6945,85.2198,85.9475,753534.69847045,0
+DOV.US,D,20200520,000000,87.5126,88.7702,87.1378,87.3692,517171.24046681,0
+DOV.US,D,20200521,000000,86.9658,88.0692,86.8887,87.1765,561462.83876473,0
+DOV.US,D,20200522,000000,87.3692,87.3692,85.5361,86.1512,902553.9635072,0
+DOV.US,D,20200526,000000,89.0866,91.9855,88.5774,90.9671,1009740.4203047,0
+DOV.US,D,20200527,000000,93.2243,93.9322,91.6889,93.3468,814660.56321743,0
+DOV.US,D,20200528,000000,94.5244,94.5927,92.4878,93.5882,1523065.1866484,0
+DOV.US,D,20200529,000000,92.8278,94.1389,92.0556,93.8017,1248210.6901933,0
+DOV.US,D,20200601,000000,93.9836,95.0663,93.4439,94.2832,765944.96339054,0
+DOV.US,D,20200602,000000,95.1898,96.1687,94.4463,95.7297,881998.64044519,0
+DOV.US,D,20200603,000000,99.2355,100.62,97.802,99.799,1003640.4767242,0
+DOV.US,D,20200604,000000,98.0887,100.353,97.8316,99.8488,921695.30528492,0
+DOV.US,D,20200605,000000,104.002,105.642,102.736,103.784,850051.56401765,0
+DOV.US,D,20200608,000000,103.872,105.583,103.735,105.109,855354.49954952,0
+DOV.US,D,20200609,000000,103.161,104.022,101.777,102.884,774841.5151621,0
+DOV.US,D,20200610,000000,102.627,102.726,99.2257,99.2355,729537.47389881,0
+DOV.US,D,20200611,000000,95.8948,96.3179,92.6844,92.7883,813622.83446372,0
+DOV.US,D,20200612,000000,96.5542,96.5542,90.6666,93.1837,1116695.2592811,0
+DOV.US,D,20200615,000000,90.0209,94.4177,89.7213,93.9065,1098832.3669622,0
+DOV.US,D,20200616,000000,98.1768,98.1865,92.634,94.9397,1024056.2222346,0
+DOV.US,D,20200617,000000,95.4498,95.6624,93.9549,94.2733,922668.30242047,0
+DOV.US,D,20200618,000000,93.2895,95.0266,92.7191,93.8966,790122.22277519,0
+DOV.US,D,20200619,000000,95.6327,95.6377,91.5049,91.5336,1879727.2998542,0
+DOV.US,D,20200622,000000,91.3894,92.4403,89.9626,91.8233,946765.65871395,0
+DOV.US,D,20200623,000000,93.2994,93.3667,91.1678,91.4378,810242.63027767,0
+DOV.US,D,20200624,000000,90.4155,90.445,87.6194,88.6318,1019631.209274,0
+DOV.US,D,20200625,000000,88.1869,89.1519,86.8363,89.0164,858533.42886035,0
+DOV.US,D,20200626,000000,88.5458,89.5859,88.3134,89.3546,2167588.8058343,0
+DOV.US,D,20200629,000000,90.2127,91.7166,89.7213,91.2153,623967.28469231,0
+DOV.US,D,20200630,000000,90.7239,93.8402,90.5598,93.1353,839008.7545313,0
+DOV.US,D,20200701,000000,93.4339,93.6653,91.4041,92.2089,651885.8293206,0
+DOV.US,D,20200702,000000,93.5427,95.5666,93.3905,93.9649,883923.39465406,0
+DOV.US,D,20200706,000000,95.7108,96.2221,94.3415,95.0366,544664.98385089,0
+DOV.US,D,20200707,000000,94.2051,94.6638,93.1739,93.3954,811635.37149975,0
+DOV.US,D,20200708,000000,93.5328,93.9747,92.4501,93.4734,669499.90948225,0
+DOV.US,D,20200709,000000,93.5882,93.5882,90.8594,91.4961,557853.03962049,0
+DOV.US,D,20200710,000000,91.766,92.2771,91.0086,91.7758,509777.67595452,0
+DOV.US,D,20200713,000000,93.0395,94.8329,92.3167,93.0879,775912.62115643,0
+DOV.US,D,20200714,000000,93.0977,95.2294,92.4788,95.1404,1182699.2583157,0
+DOV.US,D,20200715,000000,96.8825,98.8697,95.5478,98.5534,1036350.1725283,0
+DOV.US,D,20200716,000000,98.1184,99.799,97.6982,98.7412,698578.56607984,0
+DOV.US,D,20200717,000000,100.234,100.867,99.334,99.8976,846631.91400177,0
+DOV.US,D,20200720,000000,99.1466,100.284,98.3052,98.8994,674123.16302338,0
+DOV.US,D,20200721,000000,99.799,100.768,99.0774,99.8189,1049619.1428205,0
+DOV.US,D,20200722,000000,100.847,104.169,100.353,101.45,1534950.5186025,0
+DOV.US,D,20200723,000000,101.658,103.042,100.827,102.004,738863.88407226,0
+DOV.US,D,20200724,000000,102.073,102.419,101.331,101.767,1103651.8382208,0
+DOV.US,D,20200727,000000,101.46,102.647,101.094,102.488,665816.27583604,0
+DOV.US,D,20200728,000000,101.905,102.35,100.887,101.045,687288.96729923,0
+DOV.US,D,20200729,000000,101.638,103.328,101.45,103.091,658148.61337808,0
+DOV.US,D,20200730,000000,101.737,101.757,100.037,100.837,541093.61910495,0
+DOV.US,D,20200731,000000,100.046,100.373,97.9394,99.2853,1719304.1442736,0
+DOV.US,D,20200803,000000,99.6704,100.699,99.0675,99.4828,783040.17917532,0
+DOV.US,D,20200804,000000,98.9884,99.9674,98.85,99.6605,793888.79380718,0
+DOV.US,D,20200805,000000,100.452,101.727,100.284,101.035,675075.93152825,0
+DOV.US,D,20200806,000000,100.857,101.549,100.363,101.5,476688.6933253,0
+DOV.US,D,20200807,000000,101.638,104.279,101.638,104.209,916114.22608124,0
+DOV.US,D,20200810,000000,104.516,107.017,104.516,106.581,1080800.565577,0
+DOV.US,D,20200811,000000,107.075,109.31,107.075,108.371,1020413.0458498,0
+DOV.US,D,20200812,000000,108.945,109.212,107.887,108.578,676679.05050936,0
+DOV.US,D,20200813,000000,107.837,108.549,107.244,108.114,577319.05092058,0
+DOV.US,D,20200814,000000,107.491,108.618,106.908,107.57,749292.75461758,0
+DOV.US,D,20200817,000000,107.739,108.441,106.938,107.916,711944.6337994,0
+DOV.US,D,20200818,000000,107.946,108.193,106.977,107.125,549270.03162442,0
+DOV.US,D,20200819,000000,107.59,108.025,106.424,106.799,382549.70331413,0
+DOV.US,D,20200820,000000,105.494,106.285,105.118,106.077,676941.01127663,0
+DOV.US,D,20200821,000000,106.176,106.908,104.97,106.028,668630.07836315,0
+DOV.US,D,20200824,000000,106.414,107.125,105.978,107.105,639886.20560325,0
+DOV.US,D,20200825,000000,107.541,107.916,106.513,107.284,557348.33528512,0
+DOV.US,D,20200826,000000,106.938,107.986,106.295,107.531,486131.41812513,0
+DOV.US,D,20200827,000000,108.183,108.46,107.115,107.57,471284.61464004,0
+DOV.US,D,20200828,000000,107.699,108.183,106.799,107.906,411366.39914446,0
+DOV.US,D,20200831,000000,107.541,107.709,105.998,106.414,722037.70907547,0
+DOV.US,D,20200901,000000,105.919,108.055,105.474,107.946,508949.31352831,0
+DOV.US,D,20200902,000000,108.164,110.397,107.382,109.863,672577.69563968,0
+DOV.US,D,20200903,000000,109.567,110.26,105.187,106.324,594010.70552336,0
+DOV.US,D,20200904,000000,107.778,107.817,105.207,106.196,622798.06983921,0
+DOV.US,D,20200908,000000,105.405,106.581,104.209,104.773,764366.11876624,0
+DOV.US,D,20200909,000000,105.771,109.062,105.474,108.035,822740.88974119,0
+DOV.US,D,20200910,000000,108.045,109.004,107.352,107.422,1059335.9655661,0
+DOV.US,D,20200911,000000,107.649,109.844,107.61,109.291,580126.78485848,0
+DOV.US,D,20200914,000000,110.25,110.971,109.389,110.15,739571.88614594,0
+DOV.US,D,20200915,000000,110.447,111.248,109.696,110.427,689554.57393501,0
+DOV.US,D,20200916,000000,111.189,112.742,110.14,111.752,576455.28839069,0
+DOV.US,D,20200917,000000,110.387,112.227,109.379,111.782,716512.25860617,0
+DOV.US,D,20200918,000000,111.772,112.524,108.608,109.092,1103923.9133034,0
+DOV.US,D,20200921,000000,107.135,107.294,102.637,104.109,768892.27488011,0
+DOV.US,D,20200922,000000,103.794,104.396,102.874,104.219,1041288.992708,0
+DOV.US,D,20200923,000000,104.318,105.82,103.318,103.615,1861663.13266,0
+DOV.US,D,20200924,000000,103.615,105.514,102.498,103.802,686539.49653267,0
+DOV.US,D,20200925,000000,103.032,105.701,102.745,105.118,650985.6552555,0
+DOV.US,D,20200928,000000,106.987,107.304,105.257,105.395,787381.24331852,0
+DOV.US,D,20200929,000000,105.454,105.692,104.269,104.861,525397.21313145,0
+DOV.US,D,20200930,000000,105.474,106.878,103.922,104.96,923521.95063501,0
+DOV.US,D,20201001,000000,105.613,106.186,102.983,103.802,643182.46097201,0
+DOV.US,D,20201002,000000,102.231,107.659,102.123,106.621,838360.42691812,0
+DOV.US,D,20201005,000000,107.817,109.082,107.254,107.857,539056.59599581,0
+DOV.US,D,20201006,000000,108.055,109.162,106.473,106.661,451580.91692951,0
+DOV.US,D,20201007,000000,107.996,109.529,107.422,108.213,539235.6193773,0
+DOV.US,D,20201008,000000,108.865,109.449,107.56,109.409,458914.80698131,0
+DOV.US,D,20201009,000000,110.26,110.724,108.806,109.558,516415.70111105,0
+DOV.US,D,20201012,000000,110.339,110.931,109.616,110.417,629581.74113661,0
+DOV.US,D,20201013,000000,110.2,110.961,108.441,108.925,490660.60853361,0
+DOV.US,D,20201014,000000,109.429,111.1,109.429,110.082,583112.53074635,0
+DOV.US,D,20201015,000000,108.568,110.645,108.331,110.349,417784.94365814,0
+DOV.US,D,20201016,000000,110.843,111.821,110.359,110.517,671261.82321418,0
+DOV.US,D,20201019,000000,110.981,112.375,108.945,109.262,708338.88038129,0
+DOV.US,D,20201020,000000,109.558,113.038,109.112,110.674,1076835.7539644,0
+DOV.US,D,20201021,000000,110.397,111.782,110.13,110.18,710002.68525444,0
+DOV.US,D,20201022,000000,110.843,112.178,110.497,111.664,545411.42032286,0
+DOV.US,D,20201023,000000,112.592,112.899,111.614,112.652,549658.42133341,0
+DOV.US,D,20201026,000000,111.308,111.377,108.835,110.27,603733.59685806,0
+DOV.US,D,20201027,000000,110.427,110.664,108.025,108.074,692947.92673101,0
+DOV.US,D,20201028,000000,105.82,107.333,105.118,105.88,1345080.5453459,0
+DOV.US,D,20201029,000000,105.04,107.62,104.633,106.661,820405.49432958,0
+DOV.US,D,20201030,000000,106.404,107.709,106.028,107.264,1023175.2653686,0
+DOV.US,D,20201102,000000,109.102,111.545,108.905,111.288,675885.07675531,0
+DOV.US,D,20201103,000000,112.949,114.492,112.445,113.503,644679.37964207,0
+DOV.US,D,20201104,000000,112.622,113.601,109.567,110.517,707802.82166836,0
+DOV.US,D,20201105,000000,112.078,115.321,112.078,113.71,556931.62549318,0
+DOV.US,D,20201106,000000,114.294,114.531,110.31,112.791,885943.22342712,0
+DOV.US,D,20201109,000000,117.615,123.419,115.875,115.994,1046757.8030114,0
+DOV.US,D,20201110,000000,116.558,118.783,115.856,116.073,1743299.3459821,0
+DOV.US,D,20201111,000000,116.805,117.517,114.472,117.111,830707.93593316,0
+DOV.US,D,20201112,000000,116.647,117.319,115.273,116.251,600293.71821151,0
+DOV.US,D,20201113,000000,117.211,119.088,116.231,118.466,660160.35069886,0
+DOV.US,D,20201116,000000,120.68,121.965,118.496,121.887,974410.10539657,0
+DOV.US,D,20201117,000000,121.057,121.946,118.99,121.501,619739.50088091,0
+DOV.US,D,20201118,000000,122.045,122.895,120.483,120.483,774262.97632475,0
+DOV.US,D,20201119,000000,119.879,121.105,119.177,120.8,488505.24793502,0
+DOV.US,D,20201120,000000,120.81,121.284,119.078,119.622,554599.26437616,0
+DOV.US,D,20201123,000000,118.93,120.8,118.93,119.583,819313.14827305,0
+DOV.US,D,20201124,000000,120.393,123.073,120.246,122.401,822988.69046698,0
+DOV.US,D,20201125,000000,121.659,122.094,119.365,120.246,1458566.1977361,0
+DOV.US,D,20201127,000000,120.65,121.204,120.107,120.503,263810.67553717,0
+DOV.US,D,20201130,000000,119.514,119.939,117.735,118.703,1053874.2352834,0
+DOV.US,D,20201201,000000,120.236,121.491,119.187,119.297,762685.11955701,0
+DOV.US,D,20201202,000000,118.831,120.028,118.239,118.96,1008546.9310949,0
+DOV.US,D,20201203,000000,119.237,120.008,117.635,117.842,710848.24201672,0
+DOV.US,D,20201204,000000,118.594,120.275,118.406,120.166,1563081.4638528,0
+DOV.US,D,20201207,000000,119.899,119.929,118.199,118.91,1092456.3025729,0
+DOV.US,D,20201208,000000,118.041,119.474,117.803,118.604,900362.19137339,0
+DOV.US,D,20201209,000000,118.9,120.166,118.288,119.869,621367.90565037,0
+DOV.US,D,20201210,000000,119.692,119.741,116.844,118.051,677006.75432633,0
+DOV.US,D,20201211,000000,117.23,118.594,117.141,118.051,682417.91303231,0
+DOV.US,D,20201214,000000,119.355,119.544,116.705,116.854,540295.59962475,0
+DOV.US,D,20201215,000000,118.002,118.96,116.765,118.516,551337.39767957,0
+DOV.US,D,20201216,000000,119.04,119.168,117.438,117.575,517316.88660768,0
+DOV.US,D,20201217,000000,118.209,120.552,117.211,120.383,944301.81149754,0
+DOV.US,D,20201218,000000,120.364,122.252,119.158,120.483,1737907.4044753,0
+DOV.US,D,20201221,000000,117.803,121.234,117.744,120.493,626533.28649364,0
+DOV.US,D,20201222,000000,120.601,121.314,119.721,120.068,684788.70854761,0
+DOV.US,D,20201223,000000,120.878,121.936,120.256,120.266,1253032.1843151,0
+DOV.US,D,20201224,000000,120.344,120.69,119.345,120.64,183269.37106681,0
+DOV.US,D,20201228,000000,122.431,122.756,120.829,120.898,498846.1239369,0
+DOV.US,D,20201229,000000,121.274,122.184,119.108,120.136,644371.90445579,0
+DOV.US,D,20201230,000000,120.176,121.867,120.176,121.037,470909.37354099,0
+DOV.US,D,20201231,000000,121.007,122.985,120.344,122.806,572392.36791929,0
+DOV.US,D,20210104,000000,122.776,123.291,119.307,119.969,766538.6737009,0
+DOV.US,D,20210105,000000,120.216,121.798,119.751,120.68,588319.3802825,0
+DOV.US,D,20210106,000000,122.391,125.278,121.738,124.082,781362.2142607,0
+DOV.US,D,20210107,000000,124.547,126.187,122.708,125.92,639944.86863222,0
+DOV.US,D,20210108,000000,125.99,126.86,124.072,125.92,564958.34614564,0
+DOV.US,D,20210111,000000,124.615,126.089,124.615,125.258,361588.79620705,0
+DOV.US,D,20210112,000000,125.357,126.385,124.734,126.069,886560.19666276,0
+DOV.US,D,20210113,000000,125.663,126.03,123.656,123.656,1188605.0070417,0
+DOV.US,D,20210114,000000,124.24,124.852,122.955,123.479,813847.37226423,0
+DOV.US,D,20210115,000000,122.569,122.608,120.136,121.955,615572.40296153,0
+DOV.US,D,20210119,000000,122.915,123.973,121.907,122.075,840989.13747454,0
+DOV.US,D,20210120,000000,122.489,122.945,121.451,122.569,768769.89166453,0
+DOV.US,D,20210121,000000,122.47,122.668,121.057,121.571,541343.4426938,0
+DOV.US,D,20210122,000000,120.907,122.411,120.058,121.897,632450.16096654,0
+DOV.US,D,20210125,000000,121.531,123.429,120.601,121.659,887715.25147439,0
+DOV.US,D,20210126,000000,122.975,123.043,120.078,120.868,765418.00756141,0
+DOV.US,D,20210127,000000,119.237,119.83,115.371,115.697,1436176.1378717,0
+DOV.US,D,20210128,000000,116.805,119.108,114.244,114.778,2071706.1078588,0
+DOV.US,D,20210129,000000,114.185,115.243,112.899,113.305,905394.06325419,0
+DOV.US,D,20210201,000000,114.284,114.609,112.722,114.382,923610.95660999,0
+DOV.US,D,20210202,000000,115.41,117.566,114.669,116.083,658144.56765194,0
+DOV.US,D,20210203,000000,115.52,117.872,115.036,117.536,760333.54124086,0
+DOV.US,D,20210204,000000,117.735,118.149,116.034,116.558,639872.04556179,0
+DOV.US,D,20210205,000000,117.448,119.05,117.279,117.764,572684.67163257,0
+DOV.US,D,20210208,000000,118.288,119.128,116.924,117.595,744863.69593093,0
+DOV.US,D,20210209,000000,117.595,117.665,116.301,117.072,370714.94293679,0
+DOV.US,D,20210210,000000,117.585,119.751,117.072,119.435,703155.29377042,0
+DOV.US,D,20210211,000000,119.791,119.939,116.687,118.773,583146.9194185,0
+DOV.US,D,20210212,000000,118.614,119.514,118.061,119.385,297329.51656828,0
+DOV.US,D,20210216,000000,120.078,120.364,118.308,118.327,641494.38174204,0
+DOV.US,D,20210217,000000,117.882,118.663,116.4,117.338,632511.8582901,0
+DOV.US,D,20210218,000000,117.111,118.07,115.697,117.645,454487.77115774,0
+DOV.US,D,20210219,000000,118.031,119.554,117.952,118.92,695297.4821841,0
+DOV.US,D,20210222,000000,118.099,119,117.566,118.812,1176938.144299,0
+DOV.US,D,20210223,000000,119.326,120.246,117.022,118.653,826805.83307565,0
+DOV.US,D,20210224,000000,118.416,122.322,117.842,122.075,743544.78921082,0
+DOV.US,D,20210225,000000,122.479,122.796,120.957,121.372,1125412.7876712,0
+DOV.US,D,20210226,000000,121.6,121.897,119.731,120.373,1110800.6363019,0
+DOV.US,D,20210301,000000,121.491,126.415,121.491,124.388,1204778.8086992,0
+DOV.US,D,20210302,000000,124.358,125.129,123.469,124.17,892300.07061723,0
+DOV.US,D,20210303,000000,124.27,126.059,123.903,124.023,703178.55669569,0
+DOV.US,D,20210304,000000,124.043,124.557,120.69,122.421,736542.64870212,0
+DOV.US,D,20210305,000000,123.746,127.582,123.053,127.018,827250.86295054,0
+DOV.US,D,20210308,000000,127.671,130.181,127.354,128.689,793162.58596589,0
+DOV.US,D,20210309,000000,129.341,129.341,127.72,127.848,916061.63164149,0
+DOV.US,D,20210310,000000,127.71,131.517,127.117,129.954,684956.60618222,0
+DOV.US,D,20210311,000000,129.846,131.724,129.4,130.715,746566.9466339,0
+DOV.US,D,20210312,000000,131.625,132.871,131.368,132.653,944453.52622762,0
+DOV.US,D,20210315,000000,132.081,132.703,130.261,132.585,755484.73846768,0
+DOV.US,D,20210316,000000,132.061,132.545,129.36,132.386,918573.01613999,0
+DOV.US,D,20210317,000000,133.257,134.216,131.932,133.702,717071.58024437,0
+DOV.US,D,20210318,000000,133.712,134.957,133.247,133.979,718588.72754512,0
+DOV.US,D,20210319,000000,133.593,134.087,131.358,132.376,1604083.8868028,0
+DOV.US,D,20210322,000000,132.396,133.573,131.586,133.237,703762.15269072,0
+DOV.US,D,20210323,000000,132.159,133.326,129.894,130.488,960871.08288473,0
+DOV.US,D,20210324,000000,131.437,133.85,131.348,132.495,655047.56429535,0
+DOV.US,D,20210325,000000,132.476,135.027,130.933,134.473,703049.09345936,0
+DOV.US,D,20210326,000000,135.334,136.806,134.334,136.608,538186.76487672,0
+DOV.US,D,20210329,000000,136.075,136.875,134.493,134.997,736683.23768532,0
+DOV.US,D,20210330,000000,135.254,135.838,134.523,135.144,684285.01564376,0
+DOV.US,D,20210331,000000,134.917,135.649,133.365,133.909,618896.97841323,0
+DOV.US,D,20210401,000000,134.533,134.81,132.505,134.7,510375.43199101,0
+DOV.US,D,20210405,000000,135.965,137.409,135.134,136.875,638800.93956746,0
+DOV.US,D,20210406,000000,136.747,137.815,135.995,136.272,579597.80616629,0
+DOV.US,D,20210407,000000,135.995,136.509,135.144,135.828,445507.27056887,0
+DOV.US,D,20210408,000000,135.274,135.955,134.61,135.274,484363.43580399,0
+DOV.US,D,20210409,000000,136.154,136.806,135.164,136.668,359045.04589947,0
+DOV.US,D,20210412,000000,136.658,137.459,136.163,137.192,611671.31153555,0
+DOV.US,D,20210413,000000,136.381,136.549,135.087,135.411,572787.83764902,0
+DOV.US,D,20210414,000000,134.937,136.222,134.69,135.067,717096.86603271,0
+DOV.US,D,20210415,000000,135.224,136.193,134.423,136.124,578610.64898927,0
+DOV.US,D,20210416,000000,137.528,137.903,136.242,137.271,755279.41786631,0
+DOV.US,D,20210419,000000,137.271,137.518,135.62,137.132,820518.77466137,0
+DOV.US,D,20210420,000000,141.355,143.45,140.404,141.472,1377559.6347602,0
+DOV.US,D,20210421,000000,141.839,145.377,141.769,145.359,1129847.914947,0
+DOV.US,D,20210422,000000,145.824,145.892,143.599,144.093,821310.72555235,0
+DOV.US,D,20210423,000000,143.895,145.26,143.569,144.676,589986.21945025,0
+DOV.US,D,20210426,000000,145.22,145.724,142.729,142.956,727004.84933811,0
+DOV.US,D,20210427,000000,142.966,144.636,141.878,144.478,769946.18653837,0
+DOV.US,D,20210428,000000,144.933,146.238,144.172,144.636,1173486.128474,0
+DOV.US,D,20210429,000000,145.507,148.176,145.14,147.79,625961.82767703,0
+DOV.US,D,20210430,000000,146.712,147.493,145.19,145.684,953302.54071708,0
+DOV.US,D,20210503,000000,146.872,147.503,145.032,146.258,656229.9277584,0
+DOV.US,D,20210504,000000,146.011,148.364,145.477,147.999,631695.63304231,0
+DOV.US,D,20210505,000000,148.008,148.166,146.565,147.306,493367.19931814,0
+DOV.US,D,20210506,000000,148.166,149.234,147.346,149.086,626900.43614042,0
+DOV.US,D,20210507,000000,148.493,150.025,148.047,149.323,837557.35028026,0
+DOV.US,D,20210510,000000,150.39,152.122,149.798,149.847,653906.6695252,0
+DOV.US,D,20210511,000000,148.917,148.917,146.081,146.663,745567.65227848,0
+DOV.US,D,20210512,000000,146.822,147.226,142.847,142.966,716559.79588825,0
+DOV.US,D,20210513,000000,143.173,146.732,143.173,146.061,694430.68535961,0
+DOV.US,D,20210514,000000,146.722,148.66,146.722,147.86,640901.68286322,0
+DOV.US,D,20210517,000000,147.513,148.166,145.527,146.802,516032.36855972,0
+DOV.US,D,20210518,000000,146.842,147.109,144.281,144.34,547451.47772659,0
+DOV.US,D,20210519,000000,142.58,143.934,141.651,143.914,537869.17537509,0
+DOV.US,D,20210520,000000,144.211,145.052,143.025,144.607,519013.05728991,0
+DOV.US,D,20210521,000000,145.457,146.318,144.291,144.805,462533.70900935,0
+DOV.US,D,20210524,000000,145.634,146.396,144.568,145.981,908541.63818746,0
+DOV.US,D,20210525,000000,145.961,146.762,145.369,145.497,816750.18076632,0
+DOV.US,D,20210526,000000,145.487,145.834,144.449,145.417,460567.48610759,0
+DOV.US,D,20210527,000000,146.752,147.84,146.248,147.216,845127.91531097,0
+DOV.US,D,20210528,000000,147.751,147.899,146.663,147.465,502007.85891164,0
+DOV.US,D,20210601,000000,148.927,149.204,147.959,148.087,441351.29839636,0
+DOV.US,D,20210602,000000,148.582,149.204,147.465,148.196,552449.97236678,0
+DOV.US,D,20210603,000000,147.82,149.144,146.979,148.967,626799.29298704,0
+DOV.US,D,20210604,000000,149.106,150.332,149.106,150.055,476772.6421426,0
+DOV.US,D,20210607,000000,150.193,150.657,147.959,148.572,433918.28805426,0
+DOV.US,D,20210608,000000,148.166,149.126,147.216,148.947,425753.00128165,0
+DOV.US,D,20210609,000000,148.977,148.977,147.385,147.623,378397.77686776,0
+DOV.US,D,20210610,000000,148.927,148.957,147.019,147.256,475989.79413542,0
+DOV.US,D,20210611,000000,147.879,148.927,147.226,148.7,689196.52717204,0
+DOV.US,D,20210614,000000,148.473,149.134,146.406,147.306,543008.25899848,0
+DOV.US,D,20210615,000000,147.593,148.601,146.605,148.324,466749.35564235,0
+DOV.US,D,20210616,000000,147.81,148.601,146.634,146.959,675030.41710923,0
+DOV.US,D,20210617,000000,147.158,147.158,141.986,142.817,783442.72892579,0
+DOV.US,D,20210618,000000,140.958,141.482,140.03,140.069,1017625.5405425,0
+DOV.US,D,20210621,000000,141.127,143.579,140.87,143.342,586986.31352092,0
+DOV.US,D,20210622,000000,143.263,144.963,142.392,144.33,568828.08319407,0
+DOV.US,D,20210623,000000,144.676,145.15,143.342,143.944,940743.59536153,0
+DOV.US,D,20210624,000000,144.261,144.795,142.966,144.706,474143.93158618,0
+DOV.US,D,20210625,000000,145.319,146.515,145.072,146.298,710190.81151973,0
+DOV.US,D,20210628,000000,146.198,146.485,144.873,145.981,498057.2073405,0
+DOV.US,D,20210629,000000,146.485,147.208,145.774,146.218,607555.7966244,0
+DOV.US,D,20210630,000000,146.228,147.692,145.644,147.563,603342.17285447,0
+DOV.US,D,20210701,000000,148.256,148.69,147.376,147.919,788721.39010084,0
+DOV.US,D,20210702,000000,148.75,149.234,147.286,148.74,480424.92141126,0
+DOV.US,D,20210706,000000,148.275,148.71,145.734,147.533,611244.48742828,0
+DOV.US,D,20210707,000000,147.198,150.262,147.198,149.985,662624.19791527,0
+DOV.US,D,20210708,000000,148.087,149.541,146.595,148.097,1062035.4763299,0
+DOV.US,D,20210709,000000,150.153,150.559,149.441,150.362,690271.67889249,0
+DOV.US,D,20210712,000000,149.421,151.835,149.076,151.755,635844.52519407,0
+DOV.US,D,20210713,000000,151.825,152.526,150.904,151.301,523215.55531297,0
+DOV.US,D,20210714,000000,151.835,152.685,151.241,152.17,776237.29067879,0
+DOV.US,D,20210715,000000,151.448,153.526,151.448,152.506,696563.79446445,0
+DOV.US,D,20210716,000000,152.873,153.693,151.588,151.825,908546.69534514,0
+DOV.US,D,20210719,000000,149.956,150.213,147.455,148.897,1297078.0047503,0
+DOV.US,D,20210720,000000,149.451,160.435,149.451,158.874,1780600.9409497,0
+DOV.US,D,20210721,000000,160.001,162.423,159.921,160.772,1827896.4909031,0
+DOV.US,D,20210722,000000,161.396,161.652,159.824,161.504,918246.32375456,0
+DOV.US,D,20210723,000000,162.502,162.987,160.061,160.969,948846.17337903,0
+DOV.US,D,20210726,000000,160.673,161.81,158.587,159.625,1143573.040861,0
+DOV.US,D,20210727,000000,158.943,161.286,158.113,160.525,973387.54811586,0
+DOV.US,D,20210728,000000,160.762,160.852,158.943,159.674,1300006.0990408,0
+DOV.US,D,20210729,000000,160.682,161.948,160.081,161.78,578347.67679048,0
+DOV.US,D,20210730,000000,161.504,163.916,160.882,163.748,1145705.1385343,0
+DOV.US,D,20210802,000000,164.114,165.618,163.481,163.57,708993.27658368,0
+DOV.US,D,20210803,000000,164.41,166.546,163.54,166.249,955211.11202142,0
+DOV.US,D,20210804,000000,165.488,166.219,163.728,164.677,929330.6019338,0
+DOV.US,D,20210805,000000,165.399,166.418,165.014,165.785,825816.65303556,0
+DOV.US,D,20210806,000000,166.596,167.238,165.438,166.072,734070.71003344,0
+DOV.US,D,20210809,000000,165.845,166.052,164.797,165.656,782617.40079419,0
+DOV.US,D,20210810,000000,165.912,168.514,165.815,168.286,786915.98481296,0
+DOV.US,D,20210811,000000,168.661,169.651,168.009,169.018,707335.54029973,0
+DOV.US,D,20210812,000000,168.681,169.324,167.723,168.593,1087362.7333685,0
+DOV.US,D,20210813,000000,168.643,169.215,167.683,168.177,756877.47968976,0
+DOV.US,D,20210816,000000,168.069,170.491,166.981,170.441,588176.76843623,0
+DOV.US,D,20210817,000000,169.75,170.145,167.96,169.532,598690.59923039,0
+DOV.US,D,20210818,000000,168.88,170.571,167.901,168.049,734651.27173386,0
+DOV.US,D,20210819,000000,166.773,170.164,166.606,168.948,1432650.2875448,0
+DOV.US,D,20210820,000000,169.008,169.67,167.98,169.225,1351065.1857315,0
+DOV.US,D,20210823,000000,169.779,170.798,169.364,169.611,567926.89769744,0
+DOV.US,D,20210824,000000,169.621,171.055,169.364,170.708,527435.24767211,0
+DOV.US,D,20210825,000000,170.758,171.716,170.333,170.935,561620.62208401,0
+DOV.US,D,20210826,000000,170.678,170.945,170.007,170.521,599346.00686431,0
+DOV.US,D,20210827,000000,171.352,171.796,170.738,171.065,501499.10885012,0
+DOV.US,D,20210830,000000,171.756,173.328,171.332,172.745,426766.45567855,0
+DOV.US,D,20210831,000000,172.647,172.647,170.975,171.332,808639.51129654,0
+DOV.US,D,20210901,000000,171.786,171.786,169.512,170.867,459390.17980221,0
+DOV.US,D,20210902,000000,171.826,173.002,171.292,172.943,474369.48081823,0
+DOV.US,D,20210903,000000,172.478,173.17,171.579,171.896,566780.94576961,0
+DOV.US,D,20210907,000000,171.202,171.362,169.581,169.779,535876.65525345,0
+DOV.US,D,20210908,000000,169.68,172.419,168.978,171.816,655673.64041479,0
+DOV.US,D,20210909,000000,171.963,173.388,171.599,171.806,697008.82433933,0
+DOV.US,D,20210910,000000,172.804,173.022,170.451,170.541,721318.58125493,0
+DOV.US,D,20210913,000000,172.023,172.28,166.427,167.733,1009214.4759071,0
+DOV.US,D,20210914,000000,168.326,168.8,163.461,164.064,1438216.1952755,0
+DOV.US,D,20210915,000000,163.778,165.568,163.383,164.787,1480295.7928089,0
+DOV.US,D,20210916,000000,164.855,164.954,160.505,161.396,1520072.3607398,0
+DOV.US,D,20210917,000000,160.278,161.139,158.676,159.824,1427046.9568474,0
+DOV.US,D,20210920,000000,157.222,159.931,156.402,159.724,1395629.8705436,0
+DOV.US,D,20210921,000000,160.762,160.762,157.944,158.439,596029.52286488,0
+DOV.US,D,20210922,000000,159.754,160.92,159.15,159.437,705461.35766755,0
+DOV.US,D,20210923,000000,160.495,161.81,160.101,160.702,589685.8242847,0
+DOV.US,D,20210924,000000,160.248,160.732,158.923,159.091,382939.10445466,0
+DOV.US,D,20210927,000000,158.824,160.051,158.775,158.854,625001.97915142,0
+DOV.US,D,20210928,000000,158.261,158.261,154.811,156.086,770848.38346655,0
+DOV.US,D,20210929,000000,156.718,157.173,156.293,156.531,479716.91933758,0
+DOV.US,D,20210930,000000,157.4,157.41,152.763,152.803,817647.32053683,0
+DOV.US,D,20211001,000000,153.544,155.365,151.508,154.157,558011.8343713,0
+DOV.US,D,20211004,000000,153.703,155.562,152.259,153.277,695386.48815908,0
+DOV.US,D,20211005,000000,153.783,156.383,152.695,155.374,683868.30585183,0
+DOV.US,D,20211006,000000,153.97,156.441,152.082,156.313,693844.05506998,0
+DOV.US,D,20211007,000000,157.322,158.36,156.936,157.025,719982.48019873,0
+DOV.US,D,20211008,000000,156.194,156.194,153.97,155.098,555719.93051565,0
+DOV.US,D,20211011,000000,154.87,156.046,153.95,153.95,531788.44899372,0
+DOV.US,D,20211012,000000,154.365,156.383,153.841,154.365,636651.64755807,0
+DOV.US,D,20211013,000000,154.731,155.482,153.663,154.641,573903.44663084,0
+DOV.US,D,20211014,000000,155.365,159.971,155.365,159.694,669566.66396347,0
+DOV.US,D,20211015,000000,161.099,163.65,160.298,162.245,903492.57197059,0
+DOV.US,D,20211018,000000,161.177,164.559,161.069,163.887,1049832.5548743,0
+DOV.US,D,20211019,000000,170.046,171.202,163.283,164.994,1777548.4405806,0
+DOV.US,D,20211020,000000,166.566,168.266,164.885,165.922,1055477.3542645,0
+DOV.US,D,20211021,000000,164.787,166.813,163.63,166.646,508203.88848788,0
+DOV.US,D,20211022,000000,167.218,168.276,166.152,166.279,541961.42736097,0
+DOV.US,D,20211025,000000,165.568,166.656,164.747,165.715,543057.81914364,0
+DOV.US,D,20211026,000000,166.012,166.259,164.44,164.49,396798.75076272,0
+DOV.US,D,20211027,000000,165.044,165.745,162.592,162.759,489828.20038127,0
+DOV.US,D,20211028,000000,163.303,166.209,163.146,166.142,441537.40179858,0
+DOV.US,D,20211029,000000,165.715,167.357,165.074,166.152,662182.20233499,0
+DOV.US,D,20211101,000000,166.369,167.228,164.994,166.813,468704.45279725,0
+DOV.US,D,20211102,000000,167.327,169.038,166.883,168.464,438075.2716583,0
+DOV.US,D,20211103,000000,167.802,168.454,165.588,167.04,364414.73591257,0
+DOV.US,D,20211104,000000,167.851,170.264,167.762,169.157,391560.54684901,0
+DOV.US,D,20211105,000000,170.629,171.262,167.91,168.316,596536.25006333,0
+DOV.US,D,20211108,000000,170.046,171.172,168.583,170.6,582790.89551859,0
+DOV.US,D,20211109,000000,170.234,172.439,169.957,172.35,399955.4285798,0
+DOV.US,D,20211110,000000,172.35,173.576,171.332,171.716,398515.15007563,0
+DOV.US,D,20211111,000000,171.659,171.756,167.891,168.177,573222.75320856,0
+DOV.US,D,20211112,000000,168.998,169.898,166.951,169.868,574666.06600734,0
+DOV.US,D,20211115,000000,169.987,171.935,169.018,170.481,655462.25122423,0
+DOV.US,D,20211116,000000,170.758,174.891,170.758,173.556,610581.99977362,0
+DOV.US,D,20211117,000000,173.358,174.891,171.392,172.37,493034.43834351,0
+DOV.US,D,20211118,000000,172.735,173.921,171.983,173.507,680625.65635437,0
+DOV.US,D,20211119,000000,174.417,175.108,172.923,173.002,548503.36652178,0
+DOV.US,D,20211122,000000,173.24,175.227,172.794,172.854,440362.11835628,0
+DOV.US,D,20211123,000000,173.081,173.655,171.686,172.933,419775.44091671,0
+DOV.US,D,20211124,000000,172.063,173.596,171.262,173.18,460028.39310006,0
+DOV.US,D,20211126,000000,168.444,170.551,167.723,168.266,556141.69746526,0
+DOV.US,D,20211129,000000,169.937,171.382,168.395,169.314,797472.29573154,0
+DOV.US,D,20211130,000000,168.049,168.79,161.029,161.474,1754198.5321906,0
+DOV.US,D,20211201,000000,163.481,166.665,160.465,160.475,790802.91619746,0
+DOV.US,D,20211202,000000,161.187,165.351,160.812,164.015,706025.73646343,0
+DOV.US,D,20211203,000000,164.569,165.538,161.623,164.588,867806.23316249,0
+DOV.US,D,20211206,000000,166.437,168.356,165.735,167.525,533223.67034022,0
+DOV.US,D,20211207,000000,169.512,172.587,168.81,169.759,731095.07846092,0
+DOV.US,D,20211208,000000,169.987,169.987,167.792,169.364,480484.59587175,0
+DOV.US,D,20211209,000000,168.781,171.045,168.366,169.137,336642.84885668,0
+DOV.US,D,20211210,000000,168.613,170.125,167.871,168.88,560315.87540537,0
+DOV.US,D,20211213,000000,169.482,170.184,167.871,169.265,540837.72692688,0
+DOV.US,D,20211214,000000,168.553,169.552,163.916,165.636,735282.40501097,0
+DOV.US,D,20211215,000000,166.516,169.374,165.488,169.186,823894.93312129,0
+DOV.US,D,20211216,000000,170.491,172.923,169.651,169.829,1034178.6290252,0
+DOV.US,D,20211217,000000,170.343,173.615,167.762,167.822,1754769.9910073,0
+DOV.US,D,20211220,000000,167.436,168.049,163.689,166.002,953610.01590337,0
+DOV.US,D,20211221,000000,167.397,169.453,165.695,168.85,564245.2869143,0
+DOV.US,D,20211222,000000,168.84,170.017,168.414,169.987,393734.11321521,0
+DOV.US,D,20211223,000000,170.857,171.993,170.224,171.222,477837.67954773,0
+DOV.US,D,20211227,000000,171.619,176.295,171.212,176.048,472840.19633907,0
+DOV.US,D,20211228,000000,175.919,177.432,175.919,177.204,408539.44800741,0
+DOV.US,D,20211229,000000,177.333,179.142,176.542,178.845,373204.07594154,0
+DOV.US,D,20211230,000000,179.577,180.309,177.927,178.054,307127.25383648,0
+DOV.US,D,20211231,000000,178.47,180.111,177.936,178.974,351368.28055771,0
+DOV.US,D,20220103,000000,179.014,181.06,174.722,175.751,797647.27338689,0
+DOV.US,D,20220104,000000,177.353,180.349,176.996,178.845,820479.32883155,0
+DOV.US,D,20220105,000000,179.36,180.199,176.384,176.739,769937.08365456,0
+DOV.US,D,20220106,000000,177.946,180.249,177.233,178.845,763901.87169221,0
+DOV.US,D,20220107,000000,179.785,181.377,178.588,180.269,1073022.6570818,0
+DOV.US,D,20220110,000000,178.104,178.558,174.762,176.749,691014.06963833,0
+DOV.US,D,20220111,000000,177.58,178.381,174.08,178.114,540807.38398087,0
+DOV.US,D,20220112,000000,179.142,180.378,177.699,178.668,397903.23399766,0
+DOV.US,D,20220113,000000,179.448,179.508,177.046,177.767,535244.51054481,0
+DOV.US,D,20220114,000000,176.452,176.452,173.684,175.899,729254.27306934,0
+DOV.US,D,20220118,000000,173.971,175.998,172.043,175.86,989393.45213872,0
+DOV.US,D,20220119,000000,176.689,177.393,173.921,175.029,663906.69310017,0
+DOV.US,D,20220120,000000,175.919,177.006,171.886,172.153,1004132.0324497,0
+DOV.US,D,20220121,000000,172.27,173.793,170.204,171.015,659522.13740102,0
+DOV.US,D,20220124,000000,168.494,171.668,164.114,171.172,1111163.7402225,0
+DOV.US,D,20220125,000000,168.376,169.947,163.501,168.197,949296.26041158,0
+DOV.US,D,20220126,000000,168.988,172.31,166.239,167.456,896537.96874398,0
+DOV.US,D,20220127,000000,171.639,172.567,161.988,166.269,1459846.670058,0
+DOV.US,D,20220128,000000,166.17,166.299,159.744,164.608,1223272.8342953,0
+DOV.US,D,20220131,000000,163.461,167.535,162.196,167.446,1559439.2988995,0
+DOV.US,D,20220201,000000,167.367,168.167,163.768,167.228,1034539.7100827,0
+DOV.US,D,20220202,000000,166.833,168.928,165.775,167.792,966365.17897649,0
+DOV.US,D,20220203,000000,166.566,167.752,160.585,161.187,992216.35754963,0
+DOV.US,D,20220204,000000,159.774,162.472,155.365,160.782,1488393.3136687,0
+DOV.US,D,20220207,000000,160.882,161.474,159.121,159.804,706608.32102691,0
+DOV.US,D,20220208,000000,160.368,163.006,158.508,162.433,790866.63638409,0
+DOV.US,D,20220209,000000,164.104,166.092,164.104,165.161,500070.96752436,0
+DOV.US,D,20220210,000000,162.354,164.875,160.495,161.563,795660.82185445,0
+DOV.US,D,20220211,000000,162.067,162.463,156.847,157.886,902006.77904739,0
+DOV.US,D,20220214,000000,158.103,159.517,157.134,158.824,798934.82572945,0
+DOV.US,D,20220215,000000,160.872,161.82,158.3,159.28,898839.98691498,0
+DOV.US,D,20220216,000000,158.35,161.523,157.846,160.595,707478.15214601,0
+DOV.US,D,20220217,000000,158.983,159.824,156.906,157.085,787858.63900248,0
+DOV.US,D,20220218,000000,156.61,158.439,156.026,156.728,659068.00464233,0
+DOV.US,D,20220222,000000,156.837,158.36,155.176,155.869,750644.02714677,0
+DOV.US,D,20220223,000000,156.441,156.768,152.022,152.665,854287.43928133,0
+DOV.US,D,20220224,000000,149.798,153.169,149.116,153.11,837232.6807579,0
+DOV.US,D,20220225,000000,153.634,157.746,153.634,157.222,638334.66963036,0
+DOV.US,D,20220228,000000,154.85,157.322,153.367,155.088,1014849.1609821,0
+DOV.US,D,20220301,000000,154.671,155.305,148.878,149.956,857120.45900759,0
+DOV.US,D,20220302,000000,151.656,156.916,151.428,155.374,897657.62345193,0
+DOV.US,D,20220303,000000,156.896,157.188,154.297,155.295,449622.78548002,0
+DOV.US,D,20220304,000000,152.576,153.249,149.047,149.234,1241508.9448502,0
+DOV.US,D,20220307,000000,148.74,149.284,145.012,145.2,1226013.813752,0
+DOV.US,D,20220308,000000,146.258,148.611,144.044,144.538,899453.92585601,0
+DOV.US,D,20220309,000000,148.64,151.271,148.127,149.491,719670.95928632,0
+DOV.US,D,20220310,000000,147.198,150.42,146.931,150.262,903207.34827805,0
+DOV.US,D,20220311,000000,151.785,152.586,148.799,148.927,782093.47925966,0
+DOV.US,D,20220314,000000,150.677,152.486,149.284,149.708,505349.62869941,0
+DOV.US,D,20220315,000000,151.034,151.423,148.937,150.47,677107.89747971,0
+DOV.US,D,20220316,000000,151.875,155.225,150.846,154.04,871838.81068787,0
+DOV.US,D,20220317,000000,152.319,155.809,152.319,155.552,462742.06390532,0
+DOV.US,D,20220318,000000,155.917,158.033,153.861,157.47,1117738.0451925,0
+DOV.US,D,20220321,000000,157.499,158.023,155.355,156.373,596830.57663968,0
+DOV.US,D,20220322,000000,157.45,159.023,156.896,157.589,899724.98950708,0
+DOV.US,D,20220323,000000,156.461,157.905,155.829,156.046,554886.51093177,0
+DOV.US,D,20220324,000000,156.57,157.025,154.574,155.453,596408.80969007,0
+DOV.US,D,20220325,000000,155.957,156.57,154.938,156.491,423425.69732231,0
+DOV.US,D,20220328,000000,155.987,156.906,154.656,156.857,373382.0878915,0
+DOV.US,D,20220329,000000,158.983,161.034,158.36,160.9,542137.41644786,0
+DOV.US,D,20220330,000000,160.041,160.595,158.29,158.765,653600.20577045,0
+DOV.US,D,20220331,000000,158.221,158.804,155.058,155.127,765152.00106802,0
+DOV.US,D,20220401,000000,156.551,157.643,155.195,156.758,644248.50980866,0
+DOV.US,D,20220404,000000,155.68,156.778,153.98,156.145,826670.30125012,0
+DOV.US,D,20220405,000000,156.164,157.224,151.636,152.18,877812.32532667,0
+DOV.US,D,20220406,000000,150.282,153.1,149.314,153,842135.08940237,0
+DOV.US,D,20220407,000000,151.893,153.574,150.899,152.685,990964.20531075,0
+DOV.US,D,20220408,000000,149.491,152.012,147.722,149.174,1237190.1322007,0
+DOV.US,D,20220411,000000,149.174,150.332,147.247,147.543,867154.8712547,0
+DOV.US,D,20220412,000000,148.186,149.441,145.17,146.198,788793.20173975,0
+DOV.US,D,20220413,000000,145.804,147.81,145.774,147.722,613084.28138831,0
+DOV.US,D,20220414,000000,148.265,149.126,144.617,144.735,896213.29922162,0
+DOV.US,D,20220418,000000,144.311,146.515,144.191,144.963,864741.59561499,0
+DOV.US,D,20220419,000000,145.804,150.213,145.532,149.965,770871.64639183,0
+DOV.US,D,20220420,000000,152.982,155.048,152.388,153.763,1167770.5288764,0
+DOV.US,D,20220421,000000,144.815,149.965,136.935,142.531,2214059.0276561,0
+DOV.US,D,20220422,000000,141.404,141.552,138.709,141.384,1623995.9394093,0
+DOV.US,D,20220425,000000,140.613,141.552,137.424,140.632,1326677.5485878,0
+DOV.US,D,20220426,000000,139.545,141.157,137.469,137.478,1595025.5059857,0
+DOV.US,D,20220427,000000,137.488,140.03,136.361,136.43,1848489.2369319,0
+DOV.US,D,20220428,000000,137.192,139.06,134.877,137.913,1408351.6563761,0
+DOV.US,D,20220429,000000,137.093,137.933,131.19,131.794,2200677.7884635,0
+DOV.US,D,20220502,000000,131.517,133.588,129.55,132.851,1171558.3399706,0
+DOV.US,D,20220503,000000,132.891,135.164,132.184,134.503,852649.93162806,0
+DOV.US,D,20220504,000000,134.295,137.127,132.807,136.678,999563.39621137,0
+DOV.US,D,20220505,000000,135.264,136.282,132.51,133.702,1063262.3427804,0
+DOV.US,D,20220506,000000,132.871,133.158,130.024,131.507,898944.16436296,0
+DOV.US,D,20220509,000000,129.846,131.892,129.056,130.607,1218160.0478917,0
+DOV.US,D,20220510,000000,131.892,132.723,126.86,128.482,990885.31365111,0
+DOV.US,D,20220511,000000,127.938,131.289,127.097,128.609,1087858.3348201,0
+DOV.US,D,20220512,000000,128.066,129.924,127.083,129.865,902206.03105956,0
+DOV.US,D,20220513,000000,131.072,132.713,129.53,131.329,835884.44252331,0
+DOV.US,D,20220516,000000,130.656,132.495,129.113,131.862,1026197.4227917,0
+DOV.US,D,20220517,000000,134.443,134.7,131.922,134.363,711130.43141466,0
+DOV.US,D,20220518,000000,132.565,132.812,127.522,127.928,762024.65476541,0
+DOV.US,D,20220519,000000,126.968,129.415,125.604,128.076,989268.03462852,0
+DOV.US,D,20220520,000000,129.253,129.667,126.138,129.303,1799371.0873545,0
+DOV.US,D,20220523,000000,131.072,131.774,128.739,129.322,756469.87278163,0
+DOV.US,D,20220524,000000,128.789,129.712,125.91,129.37,693285.7448633,0
+DOV.US,D,20220525,000000,128.086,128.57,126.363,128.293,1497998.8789455,0
+DOV.US,D,20220526,000000,129.974,132.396,129.904,131.556,579105.23900931,0
+DOV.US,D,20220527,000000,132.985,133.591,132.121,133.531,666481.31965298,0
+DOV.US,D,20220531,000000,130.981,133.958,130.088,132.896,2121115.3870199,0
+DOV.US,D,20220601,000000,133.352,134.077,130.097,131.775,649208.51120726,0
+DOV.US,D,20220602,000000,132.519,134.534,131.566,134.504,999040.82100851,0
+DOV.US,D,20220603,000000,133.343,134.116,131.596,132.419,719175.37621986,0
+DOV.US,D,20220606,000000,133.095,133.63,131.772,132.181,757075.39629156,0
+DOV.US,D,20220607,000000,131.249,135.168,130.722,135.09,630345.66124202,0
+DOV.US,D,20220608,000000,133.829,134.544,132.866,133.601,518047.21557294,0
+DOV.US,D,20220609,000000,132.975,134.479,131.65,131.705,652033.90817854,0
+DOV.US,D,20220610,000000,129.362,129.8,127.051,127.437,687210.30199726,0
+DOV.US,D,20220613,000000,124.728,125.433,122.386,123.021,636339.04968183,0
+DOV.US,D,20220614,000000,123.071,123.969,121.125,122.069,710507.73543989,0
+DOV.US,D,20220615,000000,123.24,124.713,121.245,123.12,671387.47437952,0
+DOV.US,D,20220616,000000,120.511,120.511,118.01,118.912,802976.0055045,0
+DOV.US,D,20220617,000000,118.168,119.806,116.323,116.402,1826609.065629,0
+DOV.US,D,20220621,000000,118,119.334,117.334,118.318,1004138.4256011,0
+DOV.US,D,20220622,000000,116.68,119.503,116.665,118.516,789595.67512585,0
+DOV.US,D,20220623,000000,118.218,120.029,116.283,117.682,2027405.7157183,0
+DOV.US,D,20220624,000000,119.091,122.565,118.883,122.287,1241738.793371,0
+DOV.US,D,20220627,000000,123.051,123.558,121.359,122.138,973519.54622649,0
+DOV.US,D,20220628,000000,123.606,123.914,120.58,120.857,1046228.1748478,0
+DOV.US,D,20220629,000000,120.937,120.937,118.369,120.341,976900.14780947,0
+DOV.US,D,20220630,000000,118.962,121.295,118.466,120.401,1200540.797448,0
+DOV.US,D,20220701,000000,120.609,122.297,119.444,121.483,566792.36674378,0
+DOV.US,D,20220705,000000,119.458,120.987,118.07,120.847,737841.73816462,0
+DOV.US,D,20220706,000000,121.027,122.56,119.627,121.155,1159221.8858201,0
+DOV.US,D,20220707,000000,121.573,122.833,120.153,122.674,837270.72230828,0
+DOV.US,D,20220708,000000,122.466,122.842,120.341,120.857,794279.14342918,0
+DOV.US,D,20220711,000000,120.857,121.86,120.193,120.411,604654.09684226,0
+DOV.US,D,20220712,000000,119.985,122.525,119.448,119.855,703496.63981713,0
+DOV.US,D,20220713,000000,117.811,119.439,117.166,118.814,543749.86391232,0
+DOV.US,D,20220714,000000,116.838,117.672,115.777,117.037,931512.4227115,0
+DOV.US,D,20220715,000000,119.072,120.521,118.178,119.617,1095426.7599121,0
+DOV.US,D,20220718,000000,120.183,120.897,118.506,119.072,951824.24587385,0
+DOV.US,D,20220719,000000,120.769,124.232,120.451,123.964,840612.02628716,0
+DOV.US,D,20220720,000000,124.054,124.818,123.081,124.748,1263530.8262876,0
+DOV.US,D,20220721,000000,124.41,126.991,122.376,126.475,1750841.2696736,0
+DOV.US,D,20220722,000000,126.713,128.495,126.535,127.666,1595076.6509836,0
+DOV.US,D,20220725,000000,127.517,127.572,124.887,125.711,1014898.9157068,0
+DOV.US,D,20220726,000000,125.125,126.565,124.322,126.267,848373.80691121,0
+DOV.US,D,20220727,000000,126.455,129.648,126.247,129.114,898190.06970134,0
+DOV.US,D,20220728,000000,129.552,131.422,128.842,130.802,838690.47421004,0
+DOV.US,D,20220729,000000,131.318,133.154,130.176,132.667,1439367.4519918,0
+DOV.US,D,20220801,000000,131.497,131.675,130.166,131.278,970556.10382543,0
+DOV.US,D,20220802,000000,130.782,132.409,130.013,130.137,622703.78869201,0
+DOV.US,D,20220803,000000,131.06,132.499,129.998,132.161,909844.32839246,0
+DOV.US,D,20220804,000000,132.271,132.35,131.04,131.457,781574.93336713,0
+DOV.US,D,20220805,000000,130.623,133.025,130.286,133.015,765182.79430546,0
+DOV.US,D,20220808,000000,134.196,134.88,132.896,133.481,735893.98768477,0
+DOV.US,D,20220809,000000,133.055,133.055,130.256,130.851,660722.70920687,0
+DOV.US,D,20220810,000000,133.501,135.248,133.015,134.802,668406.9022536,0
+DOV.US,D,20220811,000000,135.744,136.647,135.06,135.446,559101.12028092,0
+DOV.US,D,20220812,000000,135.913,138.433,135.694,138.423,761468.66690312,0
+DOV.US,D,20220815,000000,137.441,139.277,137.123,139.218,701715.14843153,0
+DOV.US,D,20220816,000000,138.731,140.865,138.315,140.26,673059.13399983,0
+DOV.US,D,20220817,000000,138.603,139.079,137.937,138.037,548234.82893343,0
+DOV.US,D,20220818,000000,138.155,139.476,137.834,139.386,536348.81514124,0
+DOV.US,D,20220819,000000,138.453,138.453,136.052,136.826,580296.63571995,0
+DOV.US,D,20220822,000000,134.702,134.702,132.043,132.827,1284763.624069,0
+DOV.US,D,20220823,000000,132.409,133.425,131.725,132.131,749363.99721122,0
+DOV.US,D,20220824,000000,132.101,132.569,131.328,131.973,804365.52848004,0
+DOV.US,D,20220825,000000,132.886,134.027,132.399,133.948,834447.34059874,0
+DOV.US,D,20220826,000000,134.266,134.266,126.931,127.021,829084.72908619,0
+DOV.US,D,20220829,000000,126.048,127.437,125.761,126.465,588444.33896883,0
+DOV.US,D,20220830,000000,126.749,127.147,124.686,125.573,1487180.2679192,0
+DOV.US,D,20220831,000000,126.181,126.181,123.929,124.507,1539593.238132,0
+DOV.US,D,20220901,000000,125.374,128.632,124.527,128.592,1210076.9099588,0
+DOV.US,D,20220902,000000,129.897,130.515,127.177,127.506,1463006.6509201,0
+DOV.US,D,20220906,000000,128.393,128.393,126.201,127.845,1009284.13885,0
+DOV.US,D,20220907,000000,127.785,129.778,127.277,129.031,1674571.4651764,0
+DOV.US,D,20220908,000000,127.885,127.96,125.842,127.387,1570086.7615598,0
+DOV.US,D,20220909,000000,127.805,129.378,127.666,129.001,1109900.8228737,0
+DOV.US,D,20220912,000000,129.808,131.184,128.752,130.007,1149598.7074034,0
+DOV.US,D,20220913,000000,127.157,128.333,125.952,126.37,1407546.6367312,0
+DOV.US,D,20220914,000000,126.43,127.955,125.553,126.599,1425758.6459509,0
+DOV.US,D,20220915,000000,126.599,127.725,121.518,122.056,1467278.1328577,0
+DOV.US,D,20220916,000000,120.382,121.867,119.306,120.472,1407460.3238913,0
+DOV.US,D,20220919,000000,119.804,124.617,119.306,124.567,1188922.2350809,0
+DOV.US,D,20220920,000000,123.391,123.391,121.03,122.245,995988.95059178,0
+DOV.US,D,20220921,000000,123.541,125.493,121.598,121.667,986875.92051822,0
+DOV.US,D,20220922,000000,121.359,121.782,119.246,119.715,954583.87837979,0
+DOV.US,D,20220923,000000,119.057,120.372,117.532,119.316,1248740.0440473,0
+DOV.US,D,20220926,000000,118.888,120.701,117.214,117.522,1373573.50149,0
+DOV.US,D,20220927,000000,118.359,119.057,114.603,116.247,1121385.4487692,0
+DOV.US,D,20220928,000000,117.353,120.073,116.656,119.386,1195388.67261,0
+DOV.US,D,20220929,000000,118.32,118.349,116.476,117.473,773152.28162666,0
+DOV.US,D,20220930,000000,117.782,118.947,115.948,116.157,902913.60004529,0
+DOV.US,D,20221003,000000,117.851,120.731,117.174,119.655,798252.25619821,0
+DOV.US,D,20221004,000000,121.359,124.138,121.304,123.969,867841.48155182,0
+DOV.US,D,20221005,000000,122.225,124.696,122.225,123.63,620861.30471779,0
+DOV.US,D,20221006,000000,123.272,125.09,122.943,123.052,791563.01110567,0
+DOV.US,D,20221007,000000,121.647,122.051,119.505,120.282,764566.16133157,0
+DOV.US,D,20221010,000000,121.359,121.657,118.628,120.183,628005.19767634,0
+DOV.US,D,20221011,000000,119.914,121.598,119.017,119.137,938478.50463634,0
+DOV.US,D,20221012,000000,119.186,119.705,116.935,116.945,1219582.3623626,0
+DOV.US,D,20221013,000000,114.494,122.365,114.075,121.239,1172771.6976422,0
+DOV.US,D,20221014,000000,122.036,122.848,118.773,119.147,1103442.414446,0
+DOV.US,D,20221017,000000,121.697,122.086,120.701,121.109,1171791.1436354,0
+DOV.US,D,20221018,000000,123.869,124.841,121.647,122.963,1174268.1214131,0
+DOV.US,D,20221019,000000,121.727,122.674,119.834,120.92,1036782.8074607,0
+DOV.US,D,20221020,000000,119.515,122.694,117.368,118.668,1611262.0007446,0
+DOV.US,D,20221021,000000,118.818,125.085,118.818,124.397,1856495.8480271,0
+DOV.US,D,20221024,000000,125.384,127.078,125.145,125.693,1265149.5200057,0
+DOV.US,D,20221025,000000,125.852,127.128,125.075,126.829,1213295.575977,0
+DOV.US,D,20221026,000000,127.725,128.453,125.404,127.098,1768602.2787879,0
+DOV.US,D,20221027,000000,128.503,129.09,127.048,127.566,706896.13698608,0
+DOV.US,D,20221028,000000,127.974,131.641,127.945,131.412,950356.55649985,0
+DOV.US,D,20221031,000000,130.186,131.013,129.364,130.216,962394.18675341,0
+DOV.US,D,20221101,000000,132.139,132.368,130.067,132.219,860037.19500424,0
+DOV.US,D,20221102,000000,131.472,134.7,130.067,130.306,1454526.9162184,0
+DOV.US,D,20221103,000000,128.692,131.292,127.536,129.828,1066860.8248919,0
+DOV.US,D,20221104,000000,131.97,133.031,130.366,132.578,857880.37764431,0
+DOV.US,D,20221107,000000,133.106,134.162,132.109,133.923,724918.45868553,0
+DOV.US,D,20221108,000000,133.295,133.783,129.439,131.382,1382487.8113043,0
+DOV.US,D,20221109,000000,130.226,132.398,129.569,129.738,998531.16481825,0
+DOV.US,D,20221110,000000,134.58,137.191,133.843,136.852,924872.18869942,0
+DOV.US,D,20221111,000000,137.041,141.386,137.041,140.429,1145731.6914481,0
+DOV.US,D,20221114,000000,139.772,143.349,139.772,140.748,1245430.0470007,0
+DOV.US,D,20221115,000000,142.741,143.867,140.061,141.645,764402.56839083,0
+DOV.US,D,20221116,000000,141.605,142.661,140.628,140.818,942898.52494956,0
+DOV.US,D,20221117,000000,138.825,138.825,136.454,138.476,697716.86682608,0
+DOV.US,D,20221118,000000,140.25,140.25,137.54,138.964,685841.82587559,0
+DOV.US,D,20221121,000000,138.496,140.09,138.414,139.801,679369.36652048,0
+DOV.US,D,20221122,000000,140.648,141.764,140.135,141.635,839588.07741075,0
+DOV.US,D,20221123,000000,141.794,143.139,141.724,142.243,672934.04175928,0
+DOV.US,D,20221125,000000,142.641,143.125,142.043,142.472,238759.38065203,0
+DOV.US,D,20221128,000000,141.455,141.954,138.606,138.825,964064.23984178,0
+DOV.US,D,20221129,000000,138.48,140.225,138.48,139.37,852543,0
+DOV.US,D,20221130,000000,139.4,141.95,137.03,141.95,1450253,0
+DOV.US,D,20221201,000000,143,143.52,141.745,142.49,769559,0
+DOV.US,D,20221202,000000,140.95,144.17,140.42,143.49,679034,0
+DOV.US,D,20221205,000000,141.6,142,140.47,141.01,806908,0
+DOV.US,D,20221206,000000,140.86,141.525,138.4,139.77,581654,0
+DOV.US,D,20221207,000000,139.04,140.45,138.14,138.35,807233,0
+DOV.US,D,20221208,000000,139,139,136.64,137.26,1101967,0
+DOV.US,D,20221209,000000,137.44,138.455,137.07,137.29,864037,0
+DOV.US,D,20221212,000000,138,140.35,137.325,140.3,845345,0
+DOV.US,D,20221213,000000,144.13,144.53,141.05,142.59,782619,0
+DOV.US,D,20221214,000000,142.58,143.98,140.15,140.7,811612,0
+DOV.US,D,20221215,000000,138.29,139.21,134.1,134.68,1391299,0
+DOV.US,D,20221216,000000,133.09,134.69,131.91,133.48,2314028,0
+DOV.US,D,20221219,000000,133.33,134.52,131.7,132.38,767063,0
+DOV.US,D,20221220,000000,132.28,133.81,131.745,133.25,632730,0
+DOV.US,D,20221221,000000,134.37,135.43,133.915,134.85,747201,0
+DOV.US,D,20221222,000000,134,134.28,131.41,133.73,696696,0
+DOV.US,D,20221223,000000,133.53,134.91,133.28,134.72,367527,0
+DOV.US,D,20221227,000000,134.98,136.48,134.17,135.88,410356,0
+DOV.US,D,20221228,000000,136.15,136.54,132.93,133.28,575644,0
+DOV.US,D,20221229,000000,134.52,136.78,134.52,136.34,637222,0
+DOV.US,D,20221230,000000,135.48,135.54,133.845,135.41,546875,0
+DOV.US,D,20230103,000000,135.89,136.6394,133.72,135.07,798000,0
+DOV.US,D,20230104,000000,136,136.5,134.72,136.17,592886,0
+DOV.US,D,20230105,000000,135.26,136.05,134.03,134.42,549803,0
+DOV.US,D,20230106,000000,135.94,139.95,135.61,139.42,649762,0
+DOV.US,D,20230109,000000,139.54,141.74,138.605,138.91,1064558,0
+DOV.US,D,20230110,000000,138.56,139.85,137.96,139.3,543485,0
+DOV.US,D,20230111,000000,140.33,141.98,139.72,141.93,678993,0
+DOV.US,D,20230112,000000,142.46,143.61,141.05,142.9,849496,0
+DOV.US,D,20230113,000000,142.13,144.99,142.13,144.39,639590,0
+DOV.US,D,20230117,000000,144.46,145.2,143.53,144.31,990362,0
+DOV.US,D,20230118,000000,144.67,145.26,140.19,140.52,733809,0
+DOV.US,D,20230119,000000,139.98,140,135.79,135.88,1093022,0
+DOV.US,D,20230120,000000,136.49,139.57,135.92,139.34,749277,0
+DOV.US,D,20230123,000000,139.64,142.39,139.4,141.72,495107,0
+DOV.US,D,20230124,000000,141.65,144.48,140.8,143.21,733780,0
+DOV.US,D,20230125,000000,141.71,141.995,140.035,141.85,703182,0
+DOV.US,D,20230126,000000,143.12,143.54,140.845,143.5,696969,0
+DOV.US,D,20230127,000000,142.96,145.78,142.545,144.98,975584,0
+DOV.US,D,20230130,000000,143.76,145,142.86,143.31,1232052,0
+DOV.US,D,20230131,000000,146.51,152.44,143.52,151.83,2427318,0
+DOV.US,D,20230201,000000,152.46,157.38,151.24,156.6,1593786,0
+DOV.US,D,20230202,000000,158.64,160.66,157.6463,159.12,1246189,0
+DOV.US,D,20230203,000000,157.49,159.98,157.39,159.61,980047,0
+DOV.US,D,20230206,000000,158.1,158.37,155.88,156.46,852146,0
+DOV.US,D,20230207,000000,155.54,157.06,153.78,156.47,797616,0
+DOV.US,D,20230208,000000,155.4,156.82,153.19,154.15,750501,0
+DOV.US,D,20230209,000000,155.34,156.1,152.805,153.15,545453,0
+DOV.US,D,20230210,000000,152.44,153.56,151.89,153.25,554701,0
+DOV.US,D,20230213,000000,153.71,155.94,153.26,155.7,657676,0
+DOV.US,D,20230214,000000,155.18,156.05,153.31,155.7,593702,0
+DOV.US,D,20230215,000000,155,156.68,154.48,156.51,554820,0
+DOV.US,D,20230216,000000,154.73,155.91,154.01,154.94,656155,0
+DOV.US,D,20230217,000000,154.44,155.4,152.885,155.36,664462,0
+DOV.US,D,20230221,000000,153.8,153.8,148.155,148.53,908180,0
+DOV.US,D,20230222,000000,149.04,150.77,148.16,148.7,714978,0
+DOV.US,D,20230223,000000,149.48,149.98,147.35,148.92,597171,0
+DOV.US,D,20230224,000000,147.25,148.97,146.34,148.4,690199,0
+DOV.US,D,20230227,000000,149.28,150.36,148.96,150,705256,0
+DOV.US,D,20230228,000000,150,151.315,149.71,149.9,1074131,0
+DOV.US,D,20230301,000000,149.34,150.66,149.27,150.12,742941,0
+DOV.US,D,20230302,000000,149.58,152.325,148.88,151.4,846331,0
+DOV.US,D,20230303,000000,152.1,154.98,151.57,154.65,755474,0
+DOV.US,D,20230306,000000,155.89,156.96,154.3,154.32,777256,0
+DOV.US,D,20230307,000000,154.53,155.09,152.085,152.81,926463,0
+DOV.US,D,20230308,000000,153.05,154.45,151.57,152.47,1518312,0
+DOV.US,D,20230309,000000,153.38,154.845,149.515,150.16,965176,0
+DOV.US,D,20230310,000000,150.5,150.5,145.24,145.8,1048758,0
+DOV.US,D,20230313,000000,143.83,145.65,141.64,143.45,1021507,0
+DOV.US,D,20230314,000000,146.13,149.29,143.31,145.66,922016,0
+DOV.US,D,20230315,000000,142.91,143.17,137.37,140.33,1494200,0
+DOV.US,D,20230316,000000,139.02,141.6,137.39,140.76,1068307,0
+DOV.US,D,20230317,000000,140,140.54,135.84,136.57,1575099,0
+DOV.US,D,20230320,000000,137.5,140.2,136.8333,140.14,1690023,0
+DOV.US,D,20230321,000000,142.3,143.1042,141.24,142.21,901100,0
+DOV.US,D,20230322,000000,142.05,144.3,140.5,140.54,654031,0
+DOV.US,D,20230323,000000,140.47,143.27,139.43,140.53,709292,0
+DOV.US,D,20230324,000000,139.06,141.615,137.8,141.44,693307,0
+DOV.US,D,20230327,000000,143.41,143.41,141.32,142.77,678152,0
+DOV.US,D,20230328,000000,142.85,144.385,142.72,144.33,681991,0
+DOV.US,D,20230329,000000,146.04,147.39,144.875,146.96,919846,0
+DOV.US,D,20230330,000000,147.99,149.09,147.58,148.15,856615,0
+DOV.US,D,20230331,000000,149.04,152.06,148.925,151.94,1229429,0
+DOV.US,D,20230403,000000,152.04,152.845,148.8,150.52,850654,0
+DOV.US,D,20230404,000000,150.58,150.58,144.18,145.07,662178,0
+DOV.US,D,20230405,000000,143.85,144.35,141.97,142.89,674215,0
+DOV.US,D,20230406,000000,142.29,143.19,141.29,141.57,945533,0
+DOV.US,D,20230410,000000,141.57,144.12,140.9949,144.05,1338425,0
+DOV.US,D,20230411,000000,145.18,149.09,145.18,146.93,1403055,0
+DOV.US,D,20230412,000000,147.97,148.215,146.055,147.12,1094022,0
+DOV.US,D,20230413,000000,147.07,147.58,144.245,147.5,969856,0
+DOV.US,D,20230414,000000,147.46,149.09,146.05,147.01,481309,0
+DOV.US,D,20230417,000000,147.55,148.44,146.61,148.18,492286,0
+DOV.US,D,20230418,000000,149.02,150,147.57,148.28,487727,0
+DOV.US,D,20230419,000000,147.51,148.19,146.38,147.54,464946,0
+DOV.US,D,20230420,000000,146.18,148.13,146.18,147.22,544750,0
+DOV.US,D,20230421,000000,147.85,148.08,146.25,147.68,406466,0
+DOV.US,D,20230424,000000,147.59,148.96,147.58,148.6,682999,0
+DOV.US,D,20230425,000000,147.92,148.97,145.45,145.46,907239,0
+DOV.US,D,20230426,000000,147.07,147.16,140.1,140.81,1771129,0
+DOV.US,D,20230427,000000,141.58,144.94,140.96,144.58,998754,0
+DOV.US,D,20230428,000000,144.81,146.19,144.49,146.16,1130208,0
+DOV.US,D,20230501,000000,146.06,147.38,145.8,146.41,622415,0
+DOV.US,D,20230502,000000,145.23,147.15,142.9468,144.74,738341,0
+DOV.US,D,20230503,000000,145.4,147.1025,143.97,144.4,764433,0
+DOV.US,D,20230504,000000,144.57,144.75,141.15,141.95,660053,0
+DOV.US,D,20230505,000000,144.04,145.15,143.37,144.51,608684,0
+DOV.US,D,20230508,000000,145.38,145.38,143.24,144.03,517329,0
+DOV.US,D,20230509,000000,143.49,145.03,141.488,142.63,683555,0
+DOV.US,D,20230510,000000,143.39,144.58,139.15,140.97,579432,0
+DOV.US,D,20230511,000000,139.68,140.4627,137.54,139.31,863894,0
+DOV.US,D,20230512,000000,140.29,140.63,137.67,138.76,839737,0
+DOV.US,D,20230515,000000,139,140.015,138.02,139.57,839787,0
+DOV.US,D,20230516,000000,138.54,138.63,137.19,137.52,880251,0
+DOV.US,D,20230517,000000,138.53,140.75,138.19,139.85,656977,0
+DOV.US,D,20230518,000000,139.59,141.1799,139.235,140.83,808965,0
+DOV.US,D,20230519,000000,141.86,142.18,139.31,139.47,683488,0
+DOV.US,D,20230522,000000,139.36,140.53,137.865,140.2,484456,0
+DOV.US,D,20230523,000000,139.33,140.78,137.87,139.32,672693,0
+DOV.US,D,20230524,000000,138.84,138.84,135.4,135.64,1021850,0
+DOV.US,D,20230525,000000,136.37,137.57,134.415,135.22,678326,0
+DOV.US,D,20230526,000000,135.82,137.43,135.08,137.03,629668,0
+DOV.US,D,20230530,000000,137.22,137.63,135.7901,136.94,670412,0
+DOV.US,D,20230531,000000,136.14,136.32,133.22,133.33,1089927,0
+DOV.US,D,20230601,000000,133.8,135.98,132.83,135.06,1034187,0
+DOV.US,D,20230602,000000,136.95,140.07,136.35,139.86,760886,0
+DOV.US,D,20230605,000000,139.63,139.63,136.7,137.88,688140,0
+DOV.US,D,20230606,000000,137.37,139.41,136.95,139.02,886784,0
+DOV.US,D,20230607,000000,138.9,143.9,138.54,143.56,850619,0
+DOV.US,D,20230608,000000,143.07,143.98,141.76,142.3,818037,0
+DOV.US,D,20230609,000000,141.27,142.32,139.8,141.14,898354,0
+DOV.US,D,20230612,000000,141.12,143.47,140.2,143.07,663452,0
+DOV.US,D,20230613,000000,143.43,145.92,143.43,145.15,1030014,0
+DOV.US,D,20230614,000000,145.81,146.315,144.5,145.18,1162729,0
+DOV.US,D,20230615,000000,144.73,147.25,144.73,147.08,926817,0
+DOV.US,D,20230616,000000,147.74,148.38,146.42,147.73,1530057,0
+DOV.US,D,20230620,000000,146.56,147.145,143.25,143.43,1016974,0
+DOV.US,D,20230621,000000,142.39,145.97,142.21,144.25,738535,0
+DOV.US,D,20230622,000000,144.43,144.43,142.3301,142.61,390132,0
+DOV.US,D,20230623,000000,141.29,141.57,139.89,141.13,898889,0
+DOV.US,D,20230626,000000,141.32,144.8,141.32,143.1,580092,0
+DOV.US,D,20230627,000000,143.82,145.01,143.25,144.79,598030,0
+DOV.US,D,20230628,000000,144.93,145.13,143.11,143.35,580950,0
+DOV.US,D,20230629,000000,142.37,144.97,142.37,144.65,443218,0
+DOV.US,D,20230630,000000,146.16,148.97,145.39,147.65,1178876,0
+DOV.US,D,20230703,000000,146.9,147.36,145.65,147.14,264865,0
+DOV.US,D,20230705,000000,145.49,146.7,144.86,145,485679,0
+DOV.US,D,20230706,000000,143.45,144.365,142.7435,143.93,752637,0
+DOV.US,D,20230707,000000,143.54,147.83,143.54,146.1,711664,0
+DOV.US,D,20230710,000000,146.03,148.47,145.84,148.45,695178,0
+DOV.US,D,20230711,000000,149.17,150.24,148.77,149.46,677354,0
+DOV.US,D,20230712,000000,151.19,151.36,149.635,150.67,972470,0
+DOV.US,D,20230713,000000,150.63,151.45,150.04,150.08,695840,0
+DOV.US,D,20230714,000000,149.63,150.12,147.48,148.32,489719,0
+DOV.US,D,20230717,000000,148.05,150.69,147.8,148.9,829328,0
+DOV.US,D,20230718,000000,148.78,151.13,148.41,150.34,1141419,0
+DOV.US,D,20230719,000000,149.51,150.475,147.605,150.13,604594,0
+DOV.US,D,20230720,000000,150.41,150.735,148.39,149.95,820516,0
+DOV.US,D,20230721,000000,150.24,152.75,149.225,152.12,1230146,0
+DOV.US,D,20230724,000000,152.77,154.32,151.86,152.09,1218832,0
+DOV.US,D,20230725,000000,144.76,149.4,138.725,146.51,2994226,0
+DOV.US,D,20230726,000000,145.77,147.945,143.6,146.8,1317409,0
+DOV.US,D,20230727,000000,147.62,148.215,145.19,145.79,1533181,0
+DOV.US,D,20230728,000000,147.3,147.305,145.425,145.69,1086692,0
+DOV.US,D,20230731,000000,146.14,146.46,144.98,145.97,1677192,0
+DOV.US,D,20230801,000000,144.82,146.64,143.915,145.48,1032328,0
+DOV.US,D,20230802,000000,143.96,144.86,142.645,142.97,1014911,0
+DOV.US,D,20230803,000000,142.21,143.3,141.09,142.71,830434,0
+DOV.US,D,20230804,000000,143.66,144.15,141.61,142.27,634954,0
+DOV.US,D,20230807,000000,142.97,143.88,142.31,143.38,660716,0
+DOV.US,D,20230808,000000,142.04,144.26,140.85,143.99,761458,0
+DOV.US,D,20230809,000000,143.98,144.71,143.06,143.58,597639,0
+DOV.US,D,20230810,000000,143.65,144.59,141.43,142.37,639168,0
+DOV.US,D,20230811,000000,141.97,143.09,141.9,142.97,586672,0
+DOV.US,D,20230814,000000,142.43,142.88,141.56,142.48,587884,0
+DOV.US,D,20230815,000000,141.44,142.94,139.4,139.86,653710,0
+DOV.US,D,20230816,000000,139.59,140.7,138.89,139.01,635714,0
+DOV.US,D,20230817,000000,139.31,141.08,139.17,139.72,963115,0
+DOV.US,D,20230818,000000,138.96,140.98,138.96,140.57,703656,0
+DOV.US,D,20230821,000000,140.39,141.035,138.7,139.9,499029,0
+DOV.US,D,20230822,000000,140.6,141.46,139.59,139.89,528810,0
+DOV.US,D,20230823,000000,139.95,142.23,139.43,142.05,422845,0
+DOV.US,D,20230824,000000,141.43,143.36,141.22,141.35,396036,0
+DOV.US,D,20230825,000000,142.55,143.91,141.45,142.67,667516,0
+DOV.US,D,20230828,000000,143.15,144.7,143.045,143.99,558856,0
+DOV.US,D,20230829,000000,143.79,146.92,143.73,146.59,617423,0
+DOV.US,D,20230830,000000,146.5,148.54,146.09,148.24,1324041,0
+DOV.US,D,20230831,000000,148.47,149.72,148.23,148.3,905274,0
+DOV.US,D,20230901,000000,149.48,149.95,148.17,148.7,902385,0
+DOV.US,D,20230905,000000,148.62,148.62,143.75,143.78,719474,0
+DOV.US,D,20230906,000000,143.3,144.99,143.06,143.86,753356,0
+DOV.US,D,20230907,000000,142.94,143.78,141.155,141.72,681344,0
+DOV.US,D,20230908,000000,141.54,143.01,141.1788,142.11,808128,0
+DOV.US,D,20230911,000000,142.67,142.98,139.03,140.22,847958,0
+DOV.US,D,20230912,000000,139.53,141.73,138.75,140.87,706095,0
+DOV.US,D,20230913,000000,141.04,141.46,140.05,141.2,800229,0
+DOV.US,D,20230914,000000,142.63,144.35,142.1,144.16,951058,0
+DOV.US,D,20230915,000000,144.415,145.25,143,144.45,1358760,0
+DOV.US,D,20230918,000000,144.36,144.66,143.14,143.53,646894,0
+DOV.US,D,20230919,000000,143.17,144.085,142.455,143.75,586558,0
+DOV.US,D,20230920,000000,145.06,146.47,143.34,143.5,626851,0
+DOV.US,D,20230921,000000,142.81,143.21,141.42,141.56,843296,0
+DOV.US,D,20230922,000000,141.6,142.56,140.07,141.35,968282,0
+DOV.US,D,20230925,000000,140.82,143.63,140.82,142.54,847318,0
+DOV.US,D,20230926,000000,141.45,142.34,139.8,139.8,889996,0
+DOV.US,D,20230927,000000,140.97,141.17,139.29,140.59,706626,0
+DOV.US,D,20230928,000000,140.84,142.095,139.86,140.69,842973,0
+DOV.US,D,20230929,000000,141.9,141.9,139.075,139.51,733696,0
+DOV.US,D,20231002,000000,139.04,139.88,137.1,137.68,765596,0
+DOV.US,D,20231003,000000,137.17,137.9,136.5,137.78,551348,0
+DOV.US,D,20231004,000000,137.61,138.86,136.45,137.92,715451,0
+DOV.US,D,20231005,000000,138.44,139.68,136.57,138.31,774257,0
+DOV.US,D,20231006,000000,137.69,140.165,137.04,138.89,907551,0
+DOV.US,D,20231009,000000,138.18,140.84,137.67,140.37,648198,0
+DOV.US,D,20231010,000000,140.87,142.4,139.38,141.03,824026,0
+DOV.US,D,20231011,000000,141.41,142.34,141.24,142.18,750824,0
+DOV.US,D,20231012,000000,142.95,143.265,140.16,140.22,874175,0
+DOV.US,D,20231013,000000,140.61,140.855,136.97,138.12,655259,0
+DOV.US,D,20231016,000000,139.67,141.41,139.37,140.78,651355,0
+DOV.US,D,20231017,000000,139.95,142.8,139.77,141.59,664763,0
+DOV.US,D,20231018,000000,140.48,141.72,135.55,135.83,762129,0
+DOV.US,D,20231019,000000,135.62,137.14,134.065,134.43,761897,0
+DOV.US,D,20231020,000000,134.4,135.395,133.59,134.69,1251011,0
+DOV.US,D,20231023,000000,134.78,136.25,133.82,133.85,1503766,0
+DOV.US,D,20231024,000000,135.96,135.96,128.54,132.33,2283533,0
+DOV.US,D,20231025,000000,131.13,131.29,128.37,130.08,1192483,0
+DOV.US,D,20231026,000000,130.8,131.99,129.3,130.55,1014362,0
+DOV.US,D,20231027,000000,130.49,131.58,128.13,128.42,595495,0
+DOV.US,D,20231030,000000,129.16,129.915,127.5,128.42,833960,0
+DOV.US,D,20231031,000000,127.63,129.99,127.25,129.95,960555,0
+DOV.US,D,20231101,000000,130.26,130.6,127.5,129.08,860410,0
+DOV.US,D,20231102,000000,130.97,134.27,130.21,133.26,916351,0
+DOV.US,D,20231103,000000,135.14,136.515,134.34,134.36,709817,0
+DOV.US,D,20231106,000000,134.13,135.15,131.41,132.76,859785,0
+DOV.US,D,20231107,000000,132.3,132.3,130.29,130.47,865341,0
+DOV.US,D,20231108,000000,130.66,130.92,129.63,130.11,1017271,0
+DOV.US,D,20231109,000000,131.3,131.48,130.0901,130.79,838603,0
+DOV.US,D,20231110,000000,131.44,132.03,130.065,131.63,700550,0
+DOV.US,D,20231113,000000,131.14,132.38,130.748,131.47,762461,0
+DOV.US,D,20231114,000000,133.77,136.89,133.77,136.8,805679,0
+DOV.US,D,20231115,000000,137,140.99,136.13,138.83,1151704,0
+DOV.US,D,20231116,000000,138.82,139.95,137.11,137.54,637208,0
+DOV.US,D,20231117,000000,138.44,138.525,137.11,137.79,788889,0
+DOV.US,D,20231120,000000,137.75,138.27,136.5,138.25,733824,0
+DOV.US,D,20231121,000000,137.86,139.04,137.375,138.48,758724,0
+DOV.US,D,20231122,000000,138.86,139.39,138.1019,138.56,546449,0
+DOV.US,D,20231124,000000,138.4,139.71,138.25,139.69,264933,0
+DOV.US,D,20231127,000000,138.82,139.79,137.96,139.04,515755,0
+DOV.US,D,20231128,000000,138.87,140.82,137.73,140.09,1071447,0
+DOV.US,D,20231129,000000,140.96,142.14,140.44,140.77,749706,0
+DOV.US,D,20231130,000000,141.5,142.24,139.93,141.16,1080077,0
+DOV.US,D,20231201,000000,141.58,143.355,141.15,143.21,863636,0
+DOV.US,D,20231204,000000,142.02,143.569,141.68,143.43,726487,0
+DOV.US,D,20231205,000000,143.05,143.27,141.18,141.36,680492,0
+DOV.US,D,20231206,000000,142.09,144.71,142.09,143.21,565192,0
+DOV.US,D,20231207,000000,143.6,143.7799,142.44,143.69,782051,0
+DOV.US,D,20231208,000000,143.79,145.12,143.305,143.62,991035,0
+DOV.US,D,20231211,000000,143.56,145.78,143.525,145.31,535047,0
+DOV.US,D,20231212,000000,145.8,145.96,145.13,145.49,438402,0
+DOV.US,D,20231213,000000,145.38,147.865,144,147.3,740254,0
+DOV.US,D,20231214,000000,148.88,155.85,148.58,155.29,1380307,0
+DOV.US,D,20231215,000000,153.96,155.04,151.49,152.2,1374269,0
+DOV.US,D,20231218,000000,152.75,152.765,150.85,151.8,632279,0
+DOV.US,D,20231219,000000,152.47,153.72,151.95,153.3,761690,0
+DOV.US,D,20231220,000000,153,154.39,150.8,150.98,722018,0
+DOV.US,D,20231221,000000,152.15,152.71,151.16,152.48,442110,0
+DOV.US,D,20231222,000000,153,153.8,152.065,152.94,443511,0
+DOV.US,D,20231226,000000,153.16,154.915,153.07,154.64,452643,0
+DOV.US,D,20231227,000000,154.86,154.96,153.68,154.16,441252,0
+DOV.US,D,20231228,000000,154.34,154.65,153.51,154.16,529487,0
+DOV.US,D,20231229,000000,153.56,154.3888,153.015,153.81,623940,0
+DOV.US,D,20240102,000000,153.17,154.05,150.98,151.52,695371,0
+DOV.US,D,20240103,000000,150.33,150.4,147.69,148.33,844816,0
+DOV.US,D,20240104,000000,148.7,149.38,147.94,148.1,873385,0
+DOV.US,D,20240105,000000,147.5,148.37,146.85,147.49,878516,0
+DOV.US,D,20240108,000000,146.56,148.335,145.84,148.23,1012800,0
+DOV.US,D,20240109,000000,146.91,147.78,145.725,147.58,905943,0
+DOV.US,D,20240110,000000,147.95,148.35,146.32,147.17,633195,0
+DOV.US,D,20240111,000000,147.31,147.7799,145.69,147.33,1055261,0
+DOV.US,D,20240112,000000,148.57,148.65,146.4657,147.14,575569,0
+DOV.US,D,20240116,000000,146.23,146.45,144.5825,146.21,1074188,0
+DOV.US,D,20240117,000000,144.55,146.16,143.965,144.44,609988,0
+DOV.US,D,20240118,000000,144.63,146.99,144.63,146.77,531852,0
+DOV.US,D,20240119,000000,146.95,148.57,145.87,148.09,524330,0
+DOV.US,D,20240122,000000,148.91,150.25,148.355,148.46,598842,0
+DOV.US,D,20240123,000000,149.48,150.73,148.47,150.69,1050094,0
+DOV.US,D,20240124,000000,151.85,151.99,147.98,148.01,772784,0
+DOV.US,D,20240125,000000,149.12,150.07,148.595,149.96,857984,0
+DOV.US,D,20240126,000000,150.1,151.34,149.225,149.94,550503,0
+DOV.US,D,20240129,000000,149.36,151.8,149.19,151.76,788363,0
+DOV.US,D,20240130,000000,151.76,152.22,151.075,151.48,784524,0
+DOV.US,D,20240131,000000,151.74,152.33,149.74,149.78,1774996,0
+DOV.US,D,20240201,000000,151.87,156.69,148.45,156.55,2116720,0
+DOV.US,D,20240202,000000,156,159.39,156,158.75,1406980,0
+DOV.US,D,20240205,000000,158.85,160.48,156.5925,159.99,1917954,0
+DOV.US,D,20240206,000000,159.96,161.19,159.5,160.82,1283416,0
+DOV.US,D,20240207,000000,162,162.48,160.08,160.47,1198603,0
+DOV.US,D,20240208,000000,160.49,161,158.19,160.11,1036480,0
+DOV.US,D,20240209,000000,160.21,160.93,159.36,160.53,1021009,0
+DOV.US,D,20240212,000000,160.35,162.18,159.9,161.97,1032547,0
+DOV.US,D,20240213,000000,159.75,160.045,158.29,159.83,870047,0
+DOV.US,D,20240214,000000,161.04,161.97,159.23,160.89,748944,0
+DOV.US,D,20240215,000000,161.45,163.025,161.02,162.64,775048,0
+DOV.US,D,20240216,000000,162.52,164.09,161.165,161.46,802047,0
+DOV.US,D,20240220,000000,160.26,160.59,159.475,160.08,695722,0
+DOV.US,D,20240221,000000,160.39,160.71,159.58,160.39,873516,0
+DOV.US,D,20240222,000000,161.19,163.51,161.19,163.08,857071,0
+DOV.US,D,20240223,000000,163.63,164.295,162.45,164.1,766433,0
+DOV.US,D,20240226,000000,163.46,165.1,163.065,164.78,957097,0
+DOV.US,D,20240227,000000,165.58,166.56,163.76,164.09,941906,0
+DOV.US,D,20240228,000000,163.32,166.62,163.32,164.36,690690,0
+DOV.US,D,20240229,000000,165.13,165.91,163.71,165.38,1087417,0
+DOV.US,D,20240301,000000,165.86,167.85,164.905,167.3,1022820,0
+DOV.US,D,20240304,000000,167.38,169.27,166.87,167.86,830165,0
+DOV.US,D,20240305,000000,167.92,169.8,166.2003,167.27,1114653,0
+DOV.US,D,20240306,000000,167.87,171.765,167.87,170.92,1220797,0
+DOV.US,D,20240307,000000,171.67,172.3,170.93,171.9,1125765,0
+DOV.US,D,20240308,000000,172.6,173.545,170.495,171.03,844897,0
+DOV.US,D,20240311,000000,170.54,171.44,169.075,170.94,563094,0
+DOV.US,D,20240312,000000,171.05,175.51,169.65,175.27,1177240,0
+DOV.US,D,20240313,000000,175.84,177.64,175.78,177.22,1163014,0
+DOV.US,D,20240314,000000,176.4,176.85,173.5,175.07,1032262,0
+DOV.US,D,20240315,000000,173.68,176.48,173.68,175.53,1132687,0
+DOV.US,D,20240318,000000,176.34,177,174.24,174.42,805000,0
+DOV.US,D,20240319,000000,174.36,176.1,174.36,175.14,747273,0
+DOV.US,D,20240320,000000,174.58,176.3,173.71,175.55,935827,0
+DOV.US,D,20240321,000000,175.73,178.28,175.32,177.9,2048552,0
+DOV.US,D,20240322,000000,178.14,178.2554,176.07,176.41,994258,0
+DOV.US,D,20240325,000000,176.42,177.71,175.2,175.36,748526,0
+DOV.US,D,20240326,000000,175.53,176.67,174.64,174.78,1080879,0
+DOV.US,D,20240327,000000,175.53,177.37,174.97,177.22,770101,0
+DOV.US,D,20240328,000000,177.4,178.015,176.46,177.19,879498,0
+DOV.US,D,20240401,000000,177.02,177.335,175.15,175.53,746543,0
+DOV.US,D,20240402,000000,175.73,176.4,173.54,173.73,804257,0
+DOV.US,D,20240403,000000,173.16,175.3,172.67,174.35,1281710,0
+DOV.US,D,20240404,000000,175.92,176.85,172.34,173.2,979187,0
+DOV.US,D,20240405,000000,173.62,176.42,173.01,175.84,828393,0
+DOV.US,D,20240408,000000,176.48,177.215,176.04,176.08,1061980,0
+DOV.US,D,20240409,000000,177.19,177.84,174.91,177.35,809588,0
+DOV.US,D,20240410,000000,174.85,175.65,173.23,173.83,859063,0
+DOV.US,D,20240411,000000,174.51,174.82,172.53,173.28,617031,0
+DOV.US,D,20240412,000000,171.59,173.02,171.21,172.06,653843,0
+DOV.US,D,20240415,000000,174.88,174.88,169.82,170.67,626016,0
+DOV.US,D,20240416,000000,170.16,172.02,169.34,171.16,852649,0
+DOV.US,D,20240417,000000,172.17,173.01,168.2,169.5,1024422,0
+DOV.US,D,20240418,000000,170.38,170.75,168.33,168.61,947178,0
+DOV.US,D,20240419,000000,169.09,170.68,168.55,169.81,1257049,0
+DOV.US,D,20240422,000000,170.08,171.67,169.1447,170.28,867532,0
+DOV.US,D,20240423,000000,171.32,172.95,170.85,172.29,854216,0
+DOV.US,D,20240424,000000,171.56,173.21,170.51,171.44,1287473,0
+DOV.US,D,20240425,000000,175.95,181.49,174.305,179.11,2304047,0
+DOV.US,D,20240426,000000,179.38,181.49,178.86,180.17,1104050,0
+DOV.US,D,20240429,000000,180,181.06,179.19,180.04,969475,0
+DOV.US,D,20240430,000000,180,182.33,179.16,179.3,1959422,0
+DOV.US,D,20240501,000000,179.19,179.6143,176.7325,177.85,2151176,0
+DOV.US,D,20240502,000000,178.42,179.58,175.42,177.55,922393,0
+DOV.US,D,20240503,000000,178.5,179.565,177.28,178.99,1273495,0
+DOV.US,D,20240506,000000,180.21,181.79,179.8,181.73,642623,0
+DOV.US,D,20240507,000000,182.59,183.43,181.61,181.83,651417,0
+DOV.US,D,20240508,000000,181.15,184.23,181.11,183.75,1027475,0
+DOV.US,D,20240509,000000,184.12,185.01,183.98,184.95,812634,0
+DOV.US,D,20240510,000000,185.71,186.21,184.92,185.55,837686,0
+DOV.US,D,20240513,000000,186.09,186.5,184.02,184.26,632347,0
+DOV.US,D,20240514,000000,185,185.465,183.205,183.71,839971,0
+DOV.US,D,20240515,000000,184.59,186.07,184.3901,185.17,720656,0
+DOV.US,D,20240516,000000,184.92,185.5,183.81,184.14,889034,0
+DOV.US,D,20240517,000000,185,185.13,183.61,184.09,1688722,0
+DOV.US,D,20240520,000000,184.11,185.99,184.11,185.08,738689,0
+DOV.US,D,20240521,000000,184.36,186.18,184.01,186.06,505245,0
+DOV.US,D,20240522,000000,186.38,187.8,186.19,187.55,937237,0
+DOV.US,D,20240523,000000,187.64,187.74,184.03,184.28,1287249,0
+DOV.US,D,20240524,000000,185.02,185.43,183.01,184.18,761527,0
+DOV.US,D,20240528,000000,187.22,188.64,182.37,183.48,1345960,0
+DOV.US,D,20240529,000000,182,183,181.44,181.54,969258,0
+DOV.US,D,20240530,000000,181.94,182.37,181.048,181.63,850715,0
+DOV.US,D,20240531,000000,181.49,184.07,179.82,183.82,1718884,0
+DOV.US,D,20240603,000000,184.02,184.39,179.335,181.29,1249981,0
+DOV.US,D,20240604,000000,180.7,181.42,178.28,179.44,1242771,0
+DOV.US,D,20240605,000000,179.8,181.5899,178.08,180.96,1246633,0
+DOV.US,D,20240606,000000,180.77,181.575,177.49,178.03,1092599,0
+DOV.US,D,20240607,000000,177.51,178.49,176.69,177.22,1050526,0
+DOV.US,D,20240610,000000,176.61,178.83,176.61,177.95,963838,0
+DOV.US,D,20240611,000000,177.25,177.79,176.08,177.27,869657,0
+DOV.US,D,20240612,000000,178.97,182.13,178.59,181.75,1649272,0
+DOV.US,D,20240613,000000,181.15,181.6,178.63,181.39,908622,0
+DOV.US,D,20240614,000000,180.02,180.62,174.88,177.25,1049364,0
+DOV.US,D,20240617,000000,176.8,180.185,176.57,179.23,933975,0
+DOV.US,D,20240618,000000,180.4,182.84,179.36,182.79,1332270,0
+DOV.US,D,20240620,000000,182.46,183.93,182.14,183.3,1094990,0
+DOV.US,D,20240621,000000,182.62,183,180.23,182.5,1432577,0
+DOV.US,D,20240624,000000,183.21,186,182.52,184.4,1041182,0
+DOV.US,D,20240625,000000,184.09,184.09,180.01,180.06,994214,0
+DOV.US,D,20240626,000000,179.45,179.89,177.4201,178.72,877146,0
+DOV.US,D,20240627,000000,178.74,179.68,177.44,178.45,712035,0
+DOV.US,D,20240628,000000,179.04,181.48,178.583,180.45,1581371,0
+DOV.US,D,20240701,000000,181.7,181.7,176.52,176.99,868453,0
+DOV.US,D,20240702,000000,176.95,177.6,176.3,176.96,951549,0
+DOV.US,D,20240703,000000,177.41,178.12,175.89,176.97,514683,0
+DOV.US,D,20240705,000000,176.43,176.71,174.16,176.68,798447,0
+DOV.US,D,20240708,000000,177.5,178.44,176.01,176.49,705788,0
+DOV.US,D,20240709,000000,176.12,176.59,174.815,175.13,1002518,0
+DOV.US,D,20240710,000000,175.13,178.66,175.1,178.56,875216,0
+DOV.US,D,20240711,000000,180.1,183.47,179.99,182.1,1004116,0
+DOV.US,D,20240712,000000,183.74,185.335,182.8323,184.52,836024,0
+DOV.US,D,20240715,000000,184.62,187.215,184.17,184.99,797444,0
+DOV.US,D,20240716,000000,185.55,191.7,184.5,191.49,1312274,0
+DOV.US,D,20240717,000000,190.79,192.31,189.635,189.81,1021309,0
+DOV.US,D,20240718,000000,188.41,191.53,186.23,186.34,1271900,0
+DOV.US,D,20240719,000000,187.53,188,182.76,183.7,856620,0
+DOV.US,D,20240722,000000,181.99,183.5,179.32,181.15,1416636,0
+DOV.US,D,20240723,000000,181.68,182.65,179.96,180.37,1122458,0
+DOV.US,D,20240724,000000,179.4,179.685,176.21,176.33,1310701,0
+DOV.US,D,20240725,000000,180.1,188.83,178.83,186.32,2544947,0
+DOV.US,D,20240726,000000,185.43,188.105,184.515,185.23,1412003,0
+DOV.US,D,20240729,000000,185.34,186.92,183.942,186.47,948150,0
+DOV.US,D,20240730,000000,187.62,188.59,184,184.51,880212,0
+DOV.US,D,20240731,000000,185.96,186.74,183.81,184.26,1125078,0
+DOV.US,D,20240801,000000,184.02,185.24,178.41,179.15,917880,0
+DOV.US,D,20240802,000000,176.88,176.88,173.04,175.42,976784,0
+DOV.US,D,20240805,000000,174.29,174.67,171.54,172.74,1092009,0
+DOV.US,D,20240806,000000,173.68,176.95,172.59,174.48,1030357,0
+DOV.US,D,20240807,000000,176.14,177.74,172.3,172.5,639313,0
+DOV.US,D,20240808,000000,174.32,176.76,173.9525,176.56,647383,0
+DOV.US,D,20240809,000000,176.27,176.555,174.19,176.23,635695,0
+DOV.US,D,20240812,000000,176.3,176.66,173.78,174.37,428424,0
+DOV.US,D,20240813,000000,175.03,177.13,174.1,176.65,536712,0
+DOV.US,D,20240814,000000,176.49,177.94,175.82,176.82,579763,0
+DOV.US,D,20240815,000000,179.33,180.5911,177.755,178.97,534873,0
+DOV.US,D,20240816,000000,178.78,180.6,178.445,179.83,985084,0
+DOV.US,D,20240819,000000,180.27,182.48,180,181.7,689353,0
+DOV.US,D,20240820,000000,181.36,181.685,179.705,180.07,447842,0
+DOV.US,D,20240821,000000,180.74,182.5704,180.0659,182.24,459556,0
+DOV.US,D,20240822,000000,182.1,182.8,180.94,181.54,389238,0
+DOV.US,D,20240823,000000,182.74,185.12,181.6,184.64,414591,0
+DOV.US,D,20240826,000000,185.3,186.11,182.54,183.39,653702,0
+DOV.US,D,20240827,000000,183.06,183.77,182.45,182.49,425420,0
+DOV.US,D,20240828,000000,182.53,183.38,181.43,181.84,379596,0
+DOV.US,D,20240829,000000,183.48,185.26,181.76,183.01,898427,0
+DOV.US,D,20240830,000000,183.12,186.165,182.79,186.03,1631907,0
+DOV.US,D,20240903,000000,185,185.495,179.19,180.25,781906,0
+DOV.US,D,20240904,000000,180.16,180.41,175.42,176.39,1191976,0
+DOV.US,D,20240905,000000,176.16,176.86,173.31,175.05,1216390,0
+DOV.US,D,20240906,000000,175.4,177.28,174.21,175.38,1175621,0
+DOV.US,D,20240909,000000,176.9,179.345,176.0592,178.89,861219,0
+DOV.US,D,20240910,000000,179.3,181.58,177.6502,181.45,831194,0
+DOV.US,D,20240911,000000,180.66,183.44,176.62,183.16,1205200,0
+DOV.US,D,20240912,000000,183.8,186.71,181.84,186.68,907295,0
+DOV.US,D,20240913,000000,187.35,188.23,184.92,185.06,1185166,0
+DOV.US,D,20240916,000000,186.19,187.8999,185.44,186.77,1033789,0
+DOV.US,D,20240917,000000,187.75,190.46,187.11,188.35,991073,0
+DOV.US,D,20240918,000000,188.23,189.1899,185.24,185.93,1265694,0
+DOV.US,D,20240919,000000,189.4,192.045,188.38,191.18,1090223,0
+DOV.US,D,20240920,000000,189.58,190.97,188.36,189.12,1622279,0
+DOV.US,D,20240923,000000,189.84,191.395,189.0401,191.03,643982,0
+DOV.US,D,20240924,000000,192.18,193.12,191.2961,192.63,585673,0
+DOV.US,D,20240925,000000,193.53,193.85,189.96,190.22,571164,0
+DOV.US,D,20240926,000000,191.75,193.14,190.16,193.03,945529,0
+DOV.US,D,20240927,000000,193.62,194.75,192.42,192.78,636686,0
+DOV.US,D,20240930,000000,190.5676,192.35,189.8,191.74,521938,0
+DOV.US,D,20241001,000000,191.68,192.46,188.9088,190.41,557703,0
+DOV.US,D,20241002,000000,189.23,191.02,188.75,190.27,1032387,0
+DOV.US,D,20241003,000000,189.73,190.11,188.4,189.64,699523,0
+DOV.US,D,20241004,000000,191.73,191.73,187.46,188.91,778679,0
+DOV.US,D,20241007,000000,188.01,189.005,186.77,187.53,800144,0
+DOV.US,D,20241008,000000,187.47,188.2,185.95,187.16,876439,0
+DOV.US,D,20241009,000000,185.52,187.814,185,186.08,1330117,0
+DOV.US,D,20241010,000000,186.08,187.39,185,186.62,1857132,0
+DOV.US,D,20241011,000000,186.43,191.28,186.06,190.69,1497520,0
+DOV.US,D,20241014,000000,190.89,193.91,190.3,193.73,908638,0
+DOV.US,D,20241015,000000,193.9,194.43,191.07,191.28,585260,0
+DOV.US,D,20241016,000000,190.71,194.11,190.52,192.79,750295,0
+DOV.US,D,20241017,000000,194.56,195.675,193.6377,194.88,879221,0
+DOV.US,D,20241018,000000,195.38,195.6,193.46,194.38,985543,0
+DOV.US,D,20241021,000000,194.26,194.5,192.285,192.74,601947,0
+DOV.US,D,20241022,000000,192.12,192.4,190.2,191.4,754423,0
+DOV.US,D,20241023,000000,191.17,192.75,190.54,191.68,1037385,0
+DOV.US,D,20241024,000000,185.96,189.84,183.01,184.78,2620522,0
+DOV.US,D,20241025,000000,188.39,189.33,185.76,186.98,1238472,0
+DOV.US,D,20241028,000000,188.68,192.49,188.68,192.46,1385267,0
+DOV.US,D,20241029,000000,191.05,192.179,189.09,191.84,830695,0
+DOV.US,D,20241030,000000,191.72,194.32,191.11,192.99,889184,0
+DOV.US,D,20241031,000000,191.97,192.9,189.18,189.33,881698,0
+DOV.US,D,20241101,000000,189.72,191.6,188.845,189.11,606480,0
+DOV.US,D,20241104,000000,188.94,191.75,188.545,189.16,523373,0
+DOV.US,D,20241105,000000,188.95,192.24,188.72,192.15,486748,0
+DOV.US,D,20241106,000000,200.52,204.055,200.1,202.56,1251997,0
+DOV.US,D,20241107,000000,202.83,202.83,200.5,201.76,749598,0
+DOV.US,D,20241108,000000,201.35,203.87,200.74,201.5,993284,0
+DOV.US,D,20241111,000000,202.98,204.93,202.42,204.58,526223,0
+DOV.US,D,20241112,000000,204.84,204.89,201.76,202.35,501400,0
+DOV.US,D,20241113,000000,201.735,204.93,201.24,203.99,533175,0
+DOV.US,D,20241114,000000,203.55,204.15,201.91,202.09,494867,0
+DOV.US,D,20241115,000000,202.45,203.66,200.56,201.18,678654,0
+DOV.US,D,20241118,000000,200.98,201.89,200.191,200.53,613858,0
+DOV.US,D,20241119,000000,197.81,199.215,197.28,198.73,761371,0
+DOV.US,D,20241120,000000,199.5,199.5,196.63,198.13,699312,0
+DOV.US,D,20241121,000000,199.15,203.14,198.244,202.49,718627,0
+DOV.US,D,20241122,000000,202.975,205.06,202.7532,204.74,598595,0
+DOV.US,D,20241125,000000,205.45,207.745,205.18,205.56,1163287,0
+DOV.US,D,20241126,000000,205.01,206.69,203.81,206.34,752390,0
+DOV.US,D,20241127,000000,207.06,208.2641,205.68,206.51,475361,0
+DOV.US,D,20241129,000000,206.39,207.05,205.51,205.9,304499,0
+DOV.US,D,20241202,000000,206.23,206.23,204.21,204.7,541387,0
+DOV.US,D,20241203,000000,204.24,204.24,202.05,203.77,653255,0
+DOV.US,D,20241204,000000,202.97,204.14,202.2001,203.28,462034,0
+DOV.US,D,20241205,000000,203.035,203.965,201.35,201.78,495693,0
+DOV.US,D,20241206,000000,203,203,200.65,201.46,378101,0
+DOV.US,D,20241209,000000,202.24,203.12,201.21,201.74,475502,0
+DOV.US,D,20241210,000000,200.88,203,198.6962,201.31,903806,0
+DOV.US,D,20241211,000000,202.69,203.35,200.805,201.2,513957,0
+DOV.US,D,20241212,000000,201.425,202.52,200.63,201.36,566340,0
+DOV.US,D,20241213,000000,201.33,201.795,199.71,201.01,687308,0
+DOV.US,D,20241216,000000,201.135,201.475,199.16,199.75,594889,0
+DOV.US,D,20241217,000000,198.7,199.72,195.38,196.54,885648,0
+DOV.US,D,20241218,000000,196.7,197.9,188.74,188.81,765301,0
+DOV.US,D,20241219,000000,190.265,192.23,188.72,188.94,893329,0
+DOV.US,D,20241220,000000,188.01,190.62,187.5,189.27,2381268,0
+DOV.US,D,20241223,000000,188.18,189.44,186.955,188.81,610995,0
+DOV.US,D,20241224,000000,188.76,190.53,188.45,190.33,215467,0
+DOV.US,D,20241226,000000,189.645,191.49,189.2675,190.91,299059,0
+DOV.US,D,20241227,000000,190.305,191.4945,187.65,188.33,457439,0
+DOV.US,D,20241230,000000,186.5,188,184.63,186.32,704836,0
+DOV.US,D,20241231,000000,186.99,188.6,186.11,187.6,901796,0
+DOV.US,D,20250102,000000,188.92,189.0011,184.93,185.64,651818,0
+DOV.US,D,20250103,000000,186.405,188.47,185.1601,188.03,404519,0
+DOV.US,D,20250106,000000,188,190.2999,187.48,188.03,453637,0
+DOV.US,D,20250107,000000,188.455,189.2,186.87,187.98,692532,0
+DOV.US,D,20250108,000000,187.85,187.85,185.51,187.22,653162,0
+DOV.US,D,20250110,000000,185.23,186,182.75,183.64,1072136,0
+DOV.US,D,20250113,000000,183.155,186.97,182.91,186.75,1275265,0
+DOV.US,D,20250114,000000,188.13,189.67,187.79,188.8,847917,0
+DOV.US,D,20250115,000000,191.68,193.11,190.18,190.74,843415,0
+DOV.US,D,20250116,000000,190.05,194.67,190.05,194.48,772490,0
+DOV.US,D,20250117,000000,195.96,196.45,193.7311,195.08,799295,0
+DOV.US,D,20250121,000000,196,198.77,196,198.41,1017495,0
+DOV.US,D,20250122,000000,199.505,199.92,197.26,198.81,754145,0
+DOV.US,D,20250123,000000,199,200.29,197.95,199.15,515497,0
+DOV.US,D,20250124,000000,199.6431,199.935,198.04,198.71,590313,0
+DOV.US,D,20250127,000000,197.5,198.05,194.235,195.94,782185,0
+DOV.US,D,20250128,000000,195.94,198.23,194.32,198.08,1096145,0
+DOV.US,D,20250129,000000,197.41,199.58,196.67,197.36,1157191,0
+DOV.US,D,20250130,000000,209.98,214.57,202.59,205.42,1871255,0
+DOV.US,D,20250131,000000,206.555,208.305,202.27,203.68,2050261,0
+DOV.US,D,20250203,000000,200.36,204.38,198.55,202.28,1034511,0
+DOV.US,D,20250204,000000,204.17,222.31,201.755,202.92,842495,0
+DOV.US,D,20250205,000000,202.54,205.222,201.04,204.73,897273,0
+DOV.US,D,20250206,000000,205.18,205.51,203.425,204.66,575442,0
+DOV.US,D,20250207,000000,204.97,205.35,201.33,202.54,619370,0
+DOV.US,D,20250210,000000,204,204,201.32,203.54,654517,0
+DOV.US,D,20250211,000000,202.605,203.97,201.79,202.64,441624,0
+DOV.US,D,20250212,000000,199,201.479,199,201.06,735202,0
+DOV.US,D,20250213,000000,201.656,203.21,199.98,202.69,552098,0
+DOV.US,D,20250214,000000,203.44,203.85,201.58,202.33,571534,0
+DOV.US,D,20250218,000000,201.93,205.42,201.36,205.36,825906,0
+DOV.US,D,20250219,000000,204.75,205.56,203.585,204.88,783469,0
+DOV.US,D,20250220,000000,204.625,207.28,203.25,206.43,1111314,0
+DOV.US,D,20250221,000000,206.83,206.83,198.9101,200.54,1214509,0
+DOV.US,D,20250224,000000,201.27,202.03,199.245,199.46,941692,0
+DOV.US,D,20250225,000000,199.91,201.32,195.5,198.36,987345,0
+DOV.US,D,20250226,000000,197.83,200.76,197.28,197.68,513925,0
+DOV.US,D,20250227,000000,197.645,199.22,196.3,196.51,559515,0
+DOV.US,D,20250228,000000,196.645,198.86,195.1,198.77,935132,0
+DOV.US,D,20250303,000000,199.365,200.98,192.51,193.29,728507,0
+DOV.US,D,20250304,000000,190.11,190.83,183.25,184.06,1692720,0
+DOV.US,D,20250305,000000,185.23,190.02,184,189.73,1113949,0
+DOV.US,D,20250306,000000,188.135,188.99,185.4933,186.02,1275026,0
+DOV.US,D,20250307,000000,185.35,186.76,181.565,185.64,1657468,0
+DOV.US,D,20250310,000000,180.24,183.9999,177.01,177.74,1609165,0
+DOV.US,D,20250311,000000,178.375,183.89,177.425,180.77,1934877,0
+DOV.US,D,20250312,000000,182.03,183.95,180.21,181.75,1284943,0
+DOV.US,D,20250313,000000,180.72,181.88,175.8,177.09,1225796,0
+DOV.US,D,20250314,000000,179.56,181.47,177.4001,181.14,1002990,0
+DOV.US,D,20250317,000000,181.35,183.9,180.2,182.96,964520,0
+DOV.US,D,20250318,000000,182.18,182.8,179.56,180.78,724353,0
+DOV.US,D,20250319,000000,181.385,183.68,180.62,182.27,746814,0
+DOV.US,D,20250320,000000,180.98,182.9,180.01,181.3,835328,0
+DOV.US,D,20250321,000000,180,181.35,177.63,179.64,1244365,0
+DOV.US,D,20250324,000000,182.24,185.9,182.24,185.51,773793,0
+DOV.US,D,20250325,000000,186.47,187.65,184.37,185.74,757288,0
+DOV.US,D,20250326,000000,185.3,186.96,181.6,182.25,1020873,0
+DOV.US,D,20250327,000000,181.505,181.8,178.395,179.15,779424,0
+DOV.US,D,20250328,000000,178.91,180.27,174.3,174.65,608953,0
+DOV.US,D,20250331,000000,171.982,177.03,169.4,175.68,1332274,0
+DOV.US,D,20250401,000000,175,177.5,173.395,176.47,877639,0
+DOV.US,D,20250402,000000,173.62,179.5,172.77,179.02,870686,0
+DOV.US,D,20250403,000000,169.9,172.2925,162.23,162.73,1320729,0
+DOV.US,D,20250404,000000,156.99,158.44,150.595,153.55,1608089,0
+DOV.US,D,20250407,000000,148.07,158.24,143.04,151.47,2441989,0
+DOV.US,D,20250408,000000,157.73,159.07,148.69,151.14,1465787,0
+DOV.US,D,20250409,000000,149.92,167.935,148.31,165.86,3360496,0
+DOV.US,D,20250410,000000,161.695,162.325,154.375,159.56,1461662,0
+DOV.US,D,20250411,000000,159.2,163.65,158,162.11,1590197,0
+DOV.US,D,20250414,000000,163.15,165.37,161.42,163.66,1254748,0
+DOV.US,D,20250415,000000,163.635,165.535,162.53,163.28,698150,0
+DOV.US,D,20250416,000000,161.8,164.54,159.7,161.96,1220023,0
+DOV.US,D,20250417,000000,162.4,163.8,160.62,161.08,3019094,0
+DOV.US,D,20250421,000000,159.72,159.94,155.45,158.02,1111514,0
+DOV.US,D,20250422,000000,158.66,164.34,158.43,163.56,1438609,0
+DOV.US,D,20250423,000000,169.22,172.28,165.11,166.35,2070253,0
+DOV.US,D,20250424,000000,160,170.5793,158.14,169.72,2581949,0
+DOV.US,D,20250425,000000,169.16,171.39,168.72,169.01,1122967,0
+DOV.US,D,20250428,000000,170.025,172.61,169.12,170.33,1071561,0
+DOV.US,D,20250429,000000,168.51,171.41,168.51,170.22,1508148,0
+DOV.US,D,20250430,000000,168.5,171.35,166.1716,170.65,1481830,0
+DOV.US,D,20250501,000000,171.485,172.81,169.68,169.81,1270132,0
+DOV.US,D,20250502,000000,173,174.3899,171.35,173.87,1408894,0
+DOV.US,D,20250505,000000,172.115,174.52,171.9793,173.02,721954,0
+DOV.US,D,20250506,000000,170.12,172.9,170.12,170.71,700144,0
+DOV.US,D,20250507,000000,171.37,172.55,170.28,171.46,911582,0
+DOV.US,D,20250508,000000,172.68,176.73,172.68,174.68,892609,0
+DOV.US,D,20250509,000000,175.345,176.33,174.7,176.16,1351261,0
+DOV.US,D,20250512,000000,184.22,185,182.589,183.59,1152214,0
+DOV.US,D,20250513,000000,184.045,187.14,183.59,185.59,876923,0
+DOV.US,D,20250514,000000,186.065,186.065,184.0775,184.68,792622,0
+DOV.US,D,20250515,000000,184.1,185.06,183.32,184.35,493256,0
+DOV.US,D,20250516,000000,185.25,186.71,184.02,186.7,656295,0
+DOV.US,D,20250519,000000,184.57,186.67,184.12,186.41,689475,0
+DOV.US,D,20250520,000000,185.395,185.995,183.4398,184.27,1098944,0
+DOV.US,D,20250521,000000,182.67,182.67,178.35,178.92,1533251,0
+DOV.US,D,20250522,000000,178.5,181.425,177.79,179.85,870362,0
+DOV.US,D,20250523,000000,177.305,178.475,176.695,177.89,1170166,0
+DOV.US,D,20250527,000000,180.785,182,178.27,181.56,1058056,0
+DOV.US,D,20250528,000000,182.07,182.13,179.25,179.54,537610,0
+DOV.US,D,20250529,000000,180.99,180.99,178.555,179.68,735100,0
+DOV.US,D,20250530,000000,178.58,179.28,176.28,177.75,1483842,0
+DOV.US,D,20250602,000000,177.0501,177.635,173.68,176.08,674072,0
+DOV.US,D,20250603,000000,176.31,179.38,175.93,177.97,977418,0
+DOV.US,D,20250604,000000,180.135,180.765,177.46,177.66,664026,0
+DOV.US,D,20250605,000000,178.5293,178.83,176.35,177.24,887722,0
+DOV.US,D,20250606,000000,179.96,180.4,178.75,179.45,890168,0
+DOV.US,D,20250609,000000,180.1478,182.24,179.5325,180.73,833338,0
+DOV.US,D,20250610,000000,181.375,182.1115,180.23,181.28,749467,0
+DOV.US,D,20250611,000000,181.68,181.68,178.39,179.14,881756,0
+DOV.US,D,20250612,000000,177.74,178.9,176.26,178.78,768722,0
+DOV.US,D,20250613,000000,177.2,178.875,175.81,176.54,898546,0
+DOV.US,D,20250616,000000,178.435,180.75,178.295,179.75,735542,0
+DOV.US,D,20250617,000000,178.755,179.375,175.83,176.08,804746,0
+DOV.US,D,20250618,000000,175.79,177.325,175.29,175.7,1090711,0
+DOV.US,D,20250620,000000,176.4,177.71,174.25,174.88,2230871,0
+DOV.US,D,20250623,000000,174.11,177.805,173.05,177.53,841318,0
+DOV.US,D,20250624,000000,178.45,180.23,177.656,179.94,1037878,0
+DOV.US,D,20250625,000000,180.2,180.68,178.7,180.05,700887,0
+DOV.US,D,20250626,000000,180.62,183.78,180.62,183.04,729741,0
+DOV.US,D,20250627,000000,183.84,184.43,182.15,183.3,1179681,0
+DOV.US,D,20250630,000000,183.25,183.52,182.32,183.23,950390,0
+DOV.US,D,20250701,000000,182.525,187.94,182.525,186.16,912526,0
+DOV.US,D,20250702,000000,186.755,188.42,185.47,188.15,779166,0
+DOV.US,D,20250703,000000,188.735,189.6999,187.65,188.63,488787,0
+DOV.US,D,20250707,000000,187.6,189.47,185.6225,187.37,1069523,0
+DOV.US,D,20250708,000000,188,189.85,187.7301,188.43,892843,0
+DOV.US,D,20250709,000000,189.025,189.9,186.855,188.22,859780,0
+DOV.US,D,20250710,000000,188.695,192.41,188.33,190.52,657825,0
+DOV.US,D,20250711,000000,189.04,189.495,188.16,188.94,730008,0
+DOV.US,D,20250714,000000,188.245,189.2078,186,188.9,1925256,0
+DOV.US,D,20250715,000000,190.505,190.92,187,187.07,971756,0
+DOV.US,D,20250716,000000,188,189,184.88,187.84,805629,0
+DOV.US,D,20250717,000000,187.8,191.2,187.49,190.59,880095,0
+DOV.US,D,20250718,000000,190.93,191.405,187.29,188.24,2574041,0
+DOV.US,D,20250721,000000,189.1362,189.1733,186.61,186.98,1169525,0
+DOV.US,D,20250722,000000,186.7,189.9,186.5,189.54,859121,0
+DOV.US,D,20250723,000000,191.065,191.7499,189.25,190.9,1087402,0
+DOV.US,D,20250724,000000,195.05,195.2311,184.905,186.63,2770310,0
+DOV.US,D,20250725,000000,187.27,187.5409,184,186.5,1579895,0
+DOV.US,D,20250728,000000,186.82,187,184.57,184.93,1105385,0
+DOV.US,D,20250729,000000,186.54,186.54,183.4,184.05,955649,0
+DOV.US,D,20250730,000000,183.53,185.01,181.3828,182.22,1120180,0
+DOV.US,D,20250731,000000,181.855,183.53,180.675,181.14,1213028,0
+DOV.US,D,20250801,000000,178.17,178.585,174.43,174.97,1540733,0
+DOV.US,D,20250804,000000,176.09,176.47,174.995,176.1,1043895,0
+DOV.US,D,20250805,000000,176.875,177.785,174.9145,177.18,1085346,0
+DOV.US,D,20250806,000000,177.75,177.75,174.06,174.3,1285725,0
+DOV.US,D,20250807,000000,175.99,176.52,173.34,173.97,721026,0
+DOV.US,D,20250808,000000,174.52,175.305,173.3,173.52,608878,0
+DOV.US,D,20250811,000000,174.12,175.445,173.83,175.29,1334023,0
+DOV.US,D,20250812,000000,176,178.09,175.76,177.99,901645,0
+DOV.US,D,20250813,000000,178.765,182.91,178.6388,182.83,1119363,0
+DOV.US,D,20250814,000000,180.155,181.02,178.59,179.4,772194,0
+DOV.US,D,20250815,000000,179.43,179.64,176.43,176.54,620612,0
+DOV.US,D,20250818,000000,175.99,177.54,175.7074,177.15,555811,0
+DOV.US,D,20250819,000000,177.69,180.17,177.22,179.71,1379176,0
+DOV.US,D,20250820,000000,179.245,179.6,177.74,178.74,881054,0
+DOV.US,D,20250821,000000,178,179.426,177.07,177.41,841925,0
+DOV.US,D,20250822,000000,178.745,183.84,178.54,183.07,1059362,0
+DOV.US,D,20250825,000000,182.89,183.33,180.46,180.51,514327,0
+DOV.US,D,20250826,000000,180.055,182.56,179.96,182.21,1566049,0
+DOV.US,D,20250827,000000,181.43,183.68,181.275,182.71,546320,0
+DOV.US,D,20250828,000000,183.425,183.425,181.01,181.59,570373,0
+DOV.US,D,20250829,000000,180.79,181.565,178.65,178.86,496970,0
+DOV.US,D,20250902,000000,176.67,176.81,174.38,175.77,955424,0
+DOV.US,D,20250903,000000,175.855,175.99,173.9625,174.73,724203,0
+DOV.US,D,20250904,000000,174.98,178.4,174.255,178.36,771559,0
+DOV.US,D,20250905,000000,179,180.475,176.6,177.75,1047588,0
+DOV.US,D,20250908,000000,177.67,178.63,175.82,178,1136113,0
+DOV.US,D,20250909,000000,176.4601,177.52,174.0523,174.68,764701,0
+DOV.US,D,20250910,000000,175.16,177.855,174.94,175.64,882255,0
+DOV.US,D,20250911,000000,176.22,178.61,175.79,178.1,1031799,0
+DOV.US,D,20250912,000000,177.14,177.595,172.88,172.98,1133214,0
+DOV.US,D,20250915,000000,173.11,173.86,171.685,171.94,742901,0
+DOV.US,D,20250916,000000,171.875,172.86,171.04,172.57,947329,0
+DOV.US,D,20250917,000000,173.68,175.81,170.38,171.45,720378,0
+DOV.US,D,20250918,000000,172.5,174.37,171.92,172.8,831426,0
+DOV.US,D,20250919,000000,172.0544,173.56,170.891,171.34,1492694,0
+DOV.US,D,20250922,000000,170.29,170.95,169.52,170.24,855510,0
+DOV.US,D,20250923,000000,170.475,172.26,168.49,169.09,1133243,0
+DOV.US,D,20250924,000000,169.05,169.75,167.04,167.29,1205899,0
+DOV.US,D,20250925,000000,166.25,166.445,163.7,165.59,1377885,0
+DOV.US,D,20250926,000000,166.5,168.25,165.5843,167.99,849620,0
+DOV.US,D,20250929,000000,168.775,169.0099,166.24,166.64,1303999,0
+DOV.US,D,20250930,000000,166.445,167.1466,164.62,166.83,1151326,0
+DOV.US,D,20251001,000000,165.525,167.48,165.32,166.4,768659,0
+DOV.US,D,20251002,000000,166.385,168.18,166.065,166.75,793393,0
+DOV.US,D,20251003,000000,166.936,168.32,166.34,166.61,832597,0
+DOV.US,D,20251006,000000,167.28,167.75,165.169,166.52,791333,0
+DOV.US,D,20251007,000000,166.615,167.34,164.22,164.59,825533,0
+DOV.US,D,20251008,000000,165.37,166,163.72,164.75,697286,0
+DOV.US,D,20251009,000000,165.01,165.45,162.05,162.3,831239,0
+DOV.US,D,20251010,000000,163.11,164.06,160.4,161.45,1681913,0
+DOV.US,D,20251013,000000,163.39,163.85,161.16,161.16,1187243,0
+DOV.US,D,20251014,000000,158.9729,163.67,158.97,162.55,1094247,0
+DOV.US,D,20251015,000000,164.25,164.99,161.275,162.66,1048131,0
+DOV.US,D,20251016,000000,163.47,166.37,163.33,166.13,1945889,0
+DOV.US,D,20251017,000000,164.965,166.59,164.725,166.5,2917455,0
+DOV.US,D,20251020,000000,167.375,169.35,166.925,168.92,1165282,0
+DOV.US,D,20251021,000000,168.82,173.63,168.29,173.04,1453265,0
+DOV.US,D,20251022,000000,173.575,173.575,167.34,167.61,2069386,0
+DOV.US,D,20251023,000000,172.03,181.36,170,181.22,2234517,0
+DOV.US,D,20251024,000000,180.61,180.8,177.4,177.43,1575925,0
+DOV.US,D,20251027,000000,179.37,180.02,177.29,177.96,1172302,0
+DOV.US,D,20251028,000000,177.545,179.92,177.3,179.71,1125027,0
+DOV.US,D,20251029,000000,179.69,181.69,179.435,180.8,1568122,0
+DOV.US,D,20251030,000000,180.07,185.395,179.7,180.14,1223348,0
+DOV.US,D,20251031,000000,179.65,182.87,179.1,181.46,1895614,0
+DOV.US,D,20251103,000000,180.775,180.79,176.99,178.16,1122908,0
+DOV.US,D,20251104,000000,177.25,178.52,176.4,178.24,696379,0
+DOV.US,D,20251105,000000,177.2,180.4,177.2,179.65,647196,0
+DOV.US,D,20251106,000000,180.11,182.5,177.3,178.57,801857,0
+DOV.US,D,20251107,000000,178.18,180.675,176.9125,180.33,869109,0
+DOV.US,D,20251110,000000,182.23,183.345,180.55,182.09,937706,0
+DOV.US,D,20251111,000000,182.545,187.52,182.095,183.97,1468274,0
+DOV.US,D,20251112,000000,183.89,185.88,183.315,183.62,1244515,0
+DOV.US,D,20251113,000000,183.465,184.64,181.58,181.97,1214311,0
+DOV.US,D,20251114,000000,181.12,184.285,180.71,183.12,957774,0
+DOV.US,D,20251117,000000,182.76,182.87,179.98,180.05,2147860,0
+DOV.US,D,20251118,000000,178.77,180.88,178.77,179.78,1603363,0
+DOV.US,D,20251119,000000,179.28,181.35,179.2,179.64,1171273,0
+DOV.US,D,20251120,000000,181.705,182.8,177.865,178.03,1384013,0
+DOV.US,D,20251121,000000,178.315,184.31,178.315,183.58,994232,0
+DOV.US,D,20251124,000000,183.58,184.005,181.66,183.04,1192541,0
+DOV.US,D,20251125,000000,184.42,186.58,182.91,186.02,729715,0
+DOV.US,D,20251126,000000,185.09,187.35,185.09,186.19,767969,0
+DOV.US,D,20251128,000000,186.035,186.9,185.28,185.28,422469,0
+DOV.US,D,20251201,000000,183.79,187.445,183.1915,184.89,958876,0
+DOV.US,D,20251202,000000,185.38,188,183.68,187.48,1214247,0
+DOV.US,D,20251203,000000,187.48,190.34,187.48,190.27,1005429,0
+DOV.US,D,20251204,000000,189.83,191.54,188.32,190.64,896470,0
+DOV.US,D,20251205,000000,190.03,191.17,189.58,191.09,770735,0
+DOV.US,D,20251208,000000,190.64,192.6,190.28,191.28,949805,0
+DOV.US,D,20251209,000000,190.165,192.08,189.45,190.08,1089499,0
+DOV.US,D,20251210,000000,189.95,196.46,189.95,195.7,1043715,0
+DOV.US,D,20251211,000000,196.37,201.72,195.92,201.28,1475787,0
+DOV.US,D,20251212,000000,201.89,203.685,199.04,199.12,1272312,0
+DOV.US,D,20251215,000000,200.26,202.11,199.84,201.3,1191354,0
+DOV.US,D,20251216,000000,201.3,202.23,195.43,196.61,1286950,0
+DOV.US,D,20251217,000000,196.005,199.095,194.99,196.15,1077700,0
+DOV.US,D,20251218,000000,197.535,198.82,195.465,196.07,1224095,0
+DOV.US,D,20251219,000000,195.42,197.2457,195.12,196.21,2534506,0
+DOV.US,D,20251222,000000,197.08,199.7,196.32,199.51,844378,0
+DOV.US,D,20251223,000000,199.53,200.45,198.71,199.95,594862,0
+DOV.US,D,20251224,000000,200.9195,200.9195,199.29,199.56,294890,0
+DOV.US,D,20251226,000000,199.87,200.4,199.265,200.15,341857,0
+DOV.US,D,20251229,000000,200.05,200.05,198.52,199.03,528105,0
+DOV.US,D,20251230,000000,198.54,198.71,197.37,197.78,593405,0
+DOV.US,D,20251231,000000,197.095,198,194.89,195.24,777243,0
+DOV.US,D,20260102,000000,195.575,197.55,193.89,195.75,1327247,0
+DOV.US,D,20260105,000000,198.39,203.385,197.93,202.27,1410142,0
+DOV.US,D,20260106,000000,202.07,203.81,199.51,203.5,1409362,0
+DOV.US,D,20260107,000000,203.49,204.2373,199.12,199.38,1078985,0
+DOV.US,D,20260108,000000,199.45,203.12,197.32,201.99,813780,0
+DOV.US,D,20260109,000000,202.705,203.06,200.77,201.89,992445,0
+DOV.US,D,20260112,000000,201.76,203.833,200.69,203.44,980562,0
+DOV.US,D,20260113,000000,203.345,205.16,202.94,204.4,751545,0
+DOV.US,D,20260114,000000,204.3,205.38,202.44,204.34,890519,0
+DOV.US,D,20260115,000000,206.39,208.14,204.63,205.86,1148505,0
+DOV.US,D,20260116,000000,205.88,207.6,205.5,206.61,1701255,0
+DOV.US,D,20260120,000000,202.1001,204.605,200.38,201.27,1411478,0
+DOV.US,D,20260121,000000,203.95,209.75,202.595,208.55,1544238,0
+DOV.US,D,20260122,000000,209.5,210.745,207.765,209.43,1166672,0
+DOV.US,D,20260123,000000,208.1,208.9,206.1903,206.71,1185354,0
+DOV.US,D,20260126,000000,207.995,208.33,206.12,207.7,864685,0
+DOV.US,D,20260127,000000,208.9,209,207.01,207.26,848173,0
+DOV.US,D,20260128,000000,207,208.56,204.3,206,1392957,0
+DOV.US,D,20260129,000000,205.5,209,197.97,202.53,3182581,0
+DOV.US,D,20260130,000000,200.1,205.58,199.85,201.49,2050624,0
+DOV.US,D,20260202,000000,201.79,208.3,201.5,207.32,1827012,0
+DOV.US,D,20260203,000000,207.4,211.88,207.4,211.66,1819200,0
+DOV.US,D,20260204,000000,212.88,220.48,212.86,220.02,2155502,0
+DOV.US,D,20260205,000000,218.84,219.89,215.86,217.55,1731780,0
+DOV.US,D,20260206,000000,219.075,224.03,218.85,223.66,1209032,0
+DOV.US,D,20260209,000000,222.415,225.23,222.1,224.99,1283853,0
+DOV.US,D,20260210,000000,224.766,230.36,224.1601,229.48,1392542,0
+DOV.US,D,20260211,000000,230.42,233.88,230.15,233.07,1301476,0
+DOV.US,D,20260212,000000,234.91,237.54,229.9526,230.57,2026157,0
+DOV.US,D,20260213,000000,230.8,233.905,225.26,231.63,1780002,0
+DOV.US,D,20260217,000000,229.58,234.01,229.43,233.25,1403784,0
+DOV.US,D,20260218,000000,233.465,234.73,231.14,232.08,1392822,0
diff --git a/daily/us/nyse stocks/1/dt.us.txt b/daily/us/nyse stocks/1/dt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2d87aeec9b62429b94286440246d2352ed9beca
--- /dev/null
+++ b/daily/us/nyse stocks/1/dt.us.txt	
@@ -0,0 +1,1647 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DT.US,D,20190801,000000,25.5,26.37,23.65,23.85,29037103,0
+DT.US,D,20190802,000000,23.18,26.94,22.96,26.07,2785197,0
+DT.US,D,20190805,000000,25.05,25.29,22.32,23.74,2628529,0
+DT.US,D,20190806,000000,24.06,24.9,23.2,24.52,1614922,0
+DT.US,D,20190807,000000,23.75,26.62,23.5,26.15,5085375,0
+DT.US,D,20190808,000000,26.9,27.48,24.1,26,2222675,0
+DT.US,D,20190809,000000,26.5,26.5,24.4669,25.25,992956,0
+DT.US,D,20190812,000000,25.3,25.3,23,23.29,1108304,0
+DT.US,D,20190813,000000,23.28,24.55,23.11,23.6,1037773,0
+DT.US,D,20190814,000000,23.03,23.315,21.22,21.43,1976932,0
+DT.US,D,20190815,000000,21.61,22.3595,20.4601,21.33,1218480,0
+DT.US,D,20190816,000000,21.59,22.64,21.4,22.39,1146371,0
+DT.US,D,20190819,000000,22.64,24.46,22.64,23.97,706775,0
+DT.US,D,20190820,000000,24.01,24.76,23.79,24.48,439632,0
+DT.US,D,20190821,000000,24.6,25.48,24.56,25.04,562929,0
+DT.US,D,20190822,000000,25.09,25.35,23.81,24.18,546282,0
+DT.US,D,20190823,000000,24.04,24.31,23.5313,23.9,297173,0
+DT.US,D,20190826,000000,24.27,24.5,23.78,23.87,601986,0
+DT.US,D,20190827,000000,24,24.9,22.68,23.4,764297,0
+DT.US,D,20190828,000000,23.31,24,22.6,23.01,470519,0
+DT.US,D,20190829,000000,23.17,23.49,22.52,23.44,442739,0
+DT.US,D,20190830,000000,23.54,23.75,22.27,22.98,1191595,0
+DT.US,D,20190903,000000,22.5,23.28,22.3,23.1,1439032,0
+DT.US,D,20190904,000000,23.47,24.1995,23.09,23.98,1146257,0
+DT.US,D,20190905,000000,22.31,24.96,21.67,24.73,1852738,0
+DT.US,D,20190906,000000,24.98,25.3,23.58,23.8,843416,0
+DT.US,D,20190909,000000,23.93,23.9484,19.71,21.51,2368221,0
+DT.US,D,20190910,000000,21.32,21.75,19.82,20.11,1243311,0
+DT.US,D,20190911,000000,20.48,20.98,19.76,20.91,549181,0
+DT.US,D,20190912,000000,21,21.83,20.522,21.25,728729,0
+DT.US,D,20190913,000000,21.57,21.57,20.78,21.02,822711,0
+DT.US,D,20190916,000000,20.82,20.82,19.88,20.04,1764214,0
+DT.US,D,20190917,000000,20.31,20.6252,20.05,20.13,778997,0
+DT.US,D,20190918,000000,20.35,20.97,20,20.79,562300,0
+DT.US,D,20190919,000000,20.79,21.97,20.79,21.36,1009358,0
+DT.US,D,20190920,000000,21.73,21.73,21.28,21.53,4198294,0
+DT.US,D,20190923,000000,21.26,21.98,21.26,21.76,459684,0
+DT.US,D,20190924,000000,22.12,22.12,21.49,21.59,1462140,0
+DT.US,D,20190925,000000,21.76,21.77,20.735,20.9,1033538,0
+DT.US,D,20190926,000000,20.94,20.9646,19.9,20.04,853690,0
+DT.US,D,20190927,000000,20.17,20.47,18.55,18.95,1695870,0
+DT.US,D,20190930,000000,19.04,19.04,18.52,18.67,1911632,0
+DT.US,D,20191001,000000,18.5,18.9,18,18.1,1107334,0
+DT.US,D,20191002,000000,18.34,18.62,17.43,18.17,1417569,0
+DT.US,D,20191003,000000,18.31,19.21,17.69,19.16,798360,0
+DT.US,D,20191004,000000,19.62,19.9,18.92,19.88,888354,0
+DT.US,D,20191007,000000,19.76,20.18,19.29,19.5,680674,0
+DT.US,D,20191008,000000,19.05,19.44,18.92,19.09,306465,0
+DT.US,D,20191009,000000,19.14,19.44,18.92,19.04,430297,0
+DT.US,D,20191010,000000,18.9685,19.08,18.46,18.5,746235,0
+DT.US,D,20191011,000000,18.66,18.835,18.55,18.7,812995,0
+DT.US,D,20191014,000000,18.58,18.68,17.955,18.5,946150,0
+DT.US,D,20191015,000000,18.68,18.8,18.02,18.2,508974,0
+DT.US,D,20191016,000000,18.03,18.05,17.05,17.25,791247,0
+DT.US,D,20191017,000000,17.41,18.24,17.37,17.93,533882,0
+DT.US,D,20191018,000000,17.8,18.06,17.47,17.94,535106,0
+DT.US,D,20191021,000000,18.02,18.38,17.86,18.27,391555,0
+DT.US,D,20191022,000000,18.3,18.3,17.74,18.04,1037888,0
+DT.US,D,20191023,000000,17.92,18.48,17.84,18.32,609264,0
+DT.US,D,20191024,000000,18.41,19.15,18.321,18.78,514030,0
+DT.US,D,20191025,000000,18.68,19.08,18.445,18.48,474792,0
+DT.US,D,20191028,000000,18.7,19.08,18.51,18.9,748700,0
+DT.US,D,20191029,000000,18.96,19.015,18.35,18.51,236940,0
+DT.US,D,20191030,000000,18.54,20.15,18.35,19.76,1209388,0
+DT.US,D,20191031,000000,23,24,19.5,20.23,2558265,0
+DT.US,D,20191101,000000,20.61,21.4031,19.91,21.15,803547,0
+DT.US,D,20191104,000000,21.37,22.48,20.72,20.79,926217,0
+DT.US,D,20191105,000000,20.79,21.21,20.2,20.48,963370,0
+DT.US,D,20191106,000000,20.4,20.7,19.89,20,704983,0
+DT.US,D,20191107,000000,20.1,20.35,19.11,19.17,670400,0
+DT.US,D,20191108,000000,19.05,19.44,18.755,19.4,651344,0
+DT.US,D,20191111,000000,19.3,20.39,19.1,20.18,456884,0
+DT.US,D,20191112,000000,20.19,20.59,19.83,20.15,403509,0
+DT.US,D,20191113,000000,19.97,21.5605,19.84,21.33,803301,0
+DT.US,D,20191114,000000,21.65,21.6668,20.79,21.09,622478,0
+DT.US,D,20191115,000000,20.98,21.64,20.8455,21.45,413611,0
+DT.US,D,20191118,000000,21.43,22.299,21.3,22.07,362326,0
+DT.US,D,20191119,000000,22,22.67,21.43,22.36,497000,0
+DT.US,D,20191120,000000,22.51,23.81,22.08,23.53,1089191,0
+DT.US,D,20191121,000000,23.98,25.39,23.7628,25.15,1108819,0
+DT.US,D,20191122,000000,25.86,25.9764,23.75,24.19,628070,0
+DT.US,D,20191125,000000,24.5,25.28,24.5,25.12,420115,0
+DT.US,D,20191126,000000,25.16,26.25,25.16,26.21,788714,0
+DT.US,D,20191127,000000,26.59,27.13,26.07,26.85,1021414,0
+DT.US,D,20191129,000000,26.55,26.85,26.3,26.57,204529,0
+DT.US,D,20191202,000000,26.88,26.955,25.18,26.3,587762,0
+DT.US,D,20191203,000000,25.65,27.189,25.51,27.02,746451,0
+DT.US,D,20191204,000000,25.76,26.4216,23.8002,25.01,2722763,0
+DT.US,D,20191205,000000,24.86,25.425,24.36,25.1,636999,0
+DT.US,D,20191206,000000,24.51,24.65,24.06,24.41,11307243,0
+DT.US,D,20191209,000000,24.25,24.64,24.07,24.43,2570980,0
+DT.US,D,20191210,000000,24.43,24.85,24.35,24.35,3222009,0
+DT.US,D,20191211,000000,24.3,24.42,23.9,24.01,2186668,0
+DT.US,D,20191212,000000,24,24.28,23.6,23.82,1505820,0
+DT.US,D,20191213,000000,23.6,24.49,23.45,24.36,1056390,0
+DT.US,D,20191216,000000,24.66,25.54,24.53,25.33,2251195,0
+DT.US,D,20191217,000000,25.514,25.514,24.585,24.63,760372,0
+DT.US,D,20191218,000000,24.6,24.87,24.5,24.64,823808,0
+DT.US,D,20191219,000000,24.63,25.13,24.59,24.74,962568,0
+DT.US,D,20191220,000000,25.01,25.67,24.7887,25.52,3205240,0
+DT.US,D,20191223,000000,25.66,26.06,25.53,25.87,1571745,0
+DT.US,D,20191224,000000,26.14,26.36,25.42,25.72,553614,0
+DT.US,D,20191226,000000,25.5,26.99,25.47,26.6,844967,0
+DT.US,D,20191227,000000,26.88,27,25.6,25.66,863024,0
+DT.US,D,20191230,000000,25.62,26.48,25.05,26.02,1193473,0
+DT.US,D,20191231,000000,25.9,26.74,25.16,25.3,1731647,0
+DT.US,D,20200102,000000,25.57,26.42,25.43,26.03,1040279,0
+DT.US,D,20200103,000000,25.64,26.4,25.52,26.32,711590,0
+DT.US,D,20200106,000000,26.07,29.21,26.07,28.95,4648045,0
+DT.US,D,20200107,000000,29.52,29.65,27.91,28.13,2206399,0
+DT.US,D,20200108,000000,28.03,28.25,26.62,28.01,2521177,0
+DT.US,D,20200109,000000,28.5,28.7399,27.25,27.48,1000654,0
+DT.US,D,20200110,000000,27.94,29.08,27.55,27.76,1501564,0
+DT.US,D,20200113,000000,28,29.13,27.55,28.83,1339355,0
+DT.US,D,20200114,000000,29.72,30.15,27.22,27.79,2479983,0
+DT.US,D,20200115,000000,27.88,28.44,27.31,27.5,1058466,0
+DT.US,D,20200116,000000,27.7,27.89,26.88,27.4,1663109,0
+DT.US,D,20200117,000000,27.5,27.6,26.64,26.82,1275734,0
+DT.US,D,20200121,000000,27,27.65,26.2,26.26,2466970,0
+DT.US,D,20200122,000000,26.51,26.91,25.73,26.09,2020579,0
+DT.US,D,20200123,000000,26.29,28.2,26.1,27.88,1915379,0
+DT.US,D,20200124,000000,28.09,28.44,27.54,27.76,1347416,0
+DT.US,D,20200127,000000,26.91,28.1293,26.6,27.94,2015291,0
+DT.US,D,20200128,000000,28.22,28.7978,27.76,28.68,3343904,0
+DT.US,D,20200129,000000,31.35,32.9465,29.85,31,4292771,0
+DT.US,D,20200130,000000,31,32.09,30.03,32.06,1924336,0
+DT.US,D,20200131,000000,32.18,32.277,30.75,31.31,1136614,0
+DT.US,D,20200203,000000,29.55,30.52,29.4,30.22,5566879,0
+DT.US,D,20200204,000000,30.63,32.51,30.355,32.4,2597225,0
+DT.US,D,20200205,000000,33.26,33.33,31.16,31.95,2170601,0
+DT.US,D,20200206,000000,31.94,32.69,31.03,31.94,1000681,0
+DT.US,D,20200207,000000,32.16,34.34,31.26,32.69,1982297,0
+DT.US,D,20200210,000000,33.09,33.9603,32.7,33.82,812964,0
+DT.US,D,20200211,000000,34.08,35.9,33.91,35.69,2781814,0
+DT.US,D,20200212,000000,35.5,36.3637,34.9,36.21,1827846,0
+DT.US,D,20200213,000000,36,36.49,35.52,35.98,2527603,0
+DT.US,D,20200214,000000,36.1889,36.46,35.78,36.12,1181707,0
+DT.US,D,20200218,000000,35.79,36.12,35,35.14,1326908,0
+DT.US,D,20200219,000000,33.71,35.94,33.6098,35.12,2589269,0
+DT.US,D,20200220,000000,35.72,37.065,34.16,35.39,3143970,0
+DT.US,D,20200221,000000,34.22,34.35,33.31,33.46,10471124,0
+DT.US,D,20200224,000000,32.05,33.24,32.05,32.93,2768467,0
+DT.US,D,20200225,000000,33.31,33.5,32.09,32.6,5124518,0
+DT.US,D,20200226,000000,32.46,33.39,32.31,32.58,2219655,0
+DT.US,D,20200227,000000,31.98,32.71,30.7804,31.64,3407812,0
+DT.US,D,20200228,000000,30.56,32.32,30.06,32.3,2856156,0
+DT.US,D,20200302,000000,32.5,32.8,31.1206,32.38,3430015,0
+DT.US,D,20200303,000000,32.92,33.345,30.59,31.54,2522092,0
+DT.US,D,20200304,000000,33.23,33.23,32.1,32.89,2108131,0
+DT.US,D,20200305,000000,32.62,33.7678,32.36,33.29,1991045,0
+DT.US,D,20200306,000000,32.68,32.94,29.62,30.25,4144956,0
+DT.US,D,20200309,000000,26.5,28.45,25.7,26.36,5478262,0
+DT.US,D,20200310,000000,27.11,27.49,24.96,27.1,2982787,0
+DT.US,D,20200311,000000,26.47,26.75,23.53,24.22,3548375,0
+DT.US,D,20200312,000000,22,23.19,21.26,22.11,3311182,0
+DT.US,D,20200313,000000,23.5,24.38,21.1401,23.47,2581699,0
+DT.US,D,20200316,000000,20.96,21.8568,18.79,19.37,3536236,0
+DT.US,D,20200317,000000,20,20.42,18.5,19.51,3315834,0
+DT.US,D,20200318,000000,18.29,19.74,17.1,19.52,2582582,0
+DT.US,D,20200319,000000,19.52,21.65,18.22,20.88,1757831,0
+DT.US,D,20200320,000000,21.15,23.975,20.76,22.78,5717399,0
+DT.US,D,20200323,000000,22.97,23.05,20.965,22.19,1753083,0
+DT.US,D,20200324,000000,23.52,26,23.07,25.75,1831483,0
+DT.US,D,20200325,000000,25.57,27.39,24.325,26.34,2179657,0
+DT.US,D,20200326,000000,25.52,26.86,25.11,25.65,1398985,0
+DT.US,D,20200327,000000,24.83,25,23.74,24.49,1374024,0
+DT.US,D,20200330,000000,24.55,25.29,23.96,24.55,770396,0
+DT.US,D,20200331,000000,24.4,25.81,23.53,23.84,1578531,0
+DT.US,D,20200401,000000,22.72,22.87,21.59,22.52,1319593,0
+DT.US,D,20200402,000000,21.81,23.04,20.74,21.38,1754179,0
+DT.US,D,20200403,000000,21.25,21.96,19.95,20.65,1531503,0
+DT.US,D,20200406,000000,20.75,22.88,20.65,22.54,2457117,0
+DT.US,D,20200407,000000,23.26,23.705,22.22,23,1993249,0
+DT.US,D,20200408,000000,23.43,24.89,22.46,24.48,2026920,0
+DT.US,D,20200409,000000,24.7,26.25,24.2606,24.76,1319625,0
+DT.US,D,20200413,000000,24.67,24.67,23.05,24.22,1454660,0
+DT.US,D,20200414,000000,25,25.96,24.501,25.55,1261832,0
+DT.US,D,20200415,000000,25,25.175,24.2,25.05,1598220,0
+DT.US,D,20200416,000000,26.01,26.25,25.1,25.78,1635228,0
+DT.US,D,20200417,000000,25.85,26.425,25.355,25.7,1599570,0
+DT.US,D,20200420,000000,25.68,27.105,25.14,26.54,1967531,0
+DT.US,D,20200421,000000,26.22,27.17,25.34,25.56,1601936,0
+DT.US,D,20200422,000000,27.01,28.12,26.09,27.29,3311116,0
+DT.US,D,20200423,000000,27.46,28.3,26.53,27.55,1478610,0
+DT.US,D,20200424,000000,27.93,29.49,27.53,28.55,1828542,0
+DT.US,D,20200427,000000,29.37,29.5,28.62,28.89,1219615,0
+DT.US,D,20200428,000000,29.35,30.47,27.57,28.49,1832148,0
+DT.US,D,20200429,000000,29.2,30.69,29.0784,30.19,1279084,0
+DT.US,D,20200430,000000,30.11,30.81,29.57,29.85,879999,0
+DT.US,D,20200501,000000,29.17,29.17,26.92,27.16,2133650,0
+DT.US,D,20200504,000000,26.99,29.23,26.99,28.26,1131670,0
+DT.US,D,20200505,000000,28.85,30.1,28.8,29.3,1153437,0
+DT.US,D,20200506,000000,29.48,30.21,29.01,29.81,1104227,0
+DT.US,D,20200507,000000,31.01,32.52,30.85,31.89,2457754,0
+DT.US,D,20200508,000000,32.42,32.64,31.05,31.22,2752961,0
+DT.US,D,20200511,000000,32.22,34.28,31.69,33.5,3745062,0
+DT.US,D,20200512,000000,31.73,33.41,30.25,32.4,4928574,0
+DT.US,D,20200513,000000,33.52,33.61,31.4,32.93,3679605,0
+DT.US,D,20200514,000000,32.56,33.39,31.75,33,2031874,0
+DT.US,D,20200515,000000,32.87,33.42,32.435,33.03,2060019,0
+DT.US,D,20200518,000000,33.79,35,33.5,34.89,2098209,0
+DT.US,D,20200519,000000,35.19,37.05,35.06,36.49,3133661,0
+DT.US,D,20200520,000000,37.83,39,36.62,36.82,2640530,0
+DT.US,D,20200521,000000,36.68,37.04,35.12,36.05,2401032,0
+DT.US,D,20200522,000000,36.04,37.15,35.55,37,2158566,0
+DT.US,D,20200526,000000,38.31,38.34,36.21,37.28,2389230,0
+DT.US,D,20200527,000000,37.06,37.3,33.31,35.93,2321780,0
+DT.US,D,20200528,000000,36.09,38.9,36.065,37.73,2484483,0
+DT.US,D,20200529,000000,38.14,39.1,37.36,38.47,9994304,0
+DT.US,D,20200601,000000,37.98,38.95,36.08,38.66,3248201,0
+DT.US,D,20200602,000000,38.59,38.59,36.4,36.77,3333758,0
+DT.US,D,20200603,000000,35,36.3,34.61,36.23,15304201,0
+DT.US,D,20200604,000000,35.88,36.49,35.01,36.15,8071693,0
+DT.US,D,20200605,000000,35.41,38.19,35.27,37.3,6456605,0
+DT.US,D,20200608,000000,37.22,37.38,35.42,36.52,2347687,0
+DT.US,D,20200609,000000,36.52,39.41,36.22,37.96,4457383,0
+DT.US,D,20200610,000000,38.95,39.26,37.02,37.9,2327177,0
+DT.US,D,20200611,000000,36.26,37.45,35.219,35.44,2427134,0
+DT.US,D,20200612,000000,36.31,37.1,35.16,35.89,2020715,0
+DT.US,D,20200615,000000,35.31,38.8199,34.88,38.58,3716454,0
+DT.US,D,20200616,000000,39.63,40.66,38.7605,39.96,4404100,0
+DT.US,D,20200617,000000,40.49,41.67,40.07,40.65,4113640,0
+DT.US,D,20200618,000000,40.64,40.91,39.41,40.41,1702782,0
+DT.US,D,20200619,000000,42.83,43.1,40.9291,41.8,3845626,0
+DT.US,D,20200622,000000,41.95,43.16,41.63,42.6,1963142,0
+DT.US,D,20200623,000000,42.95,44.16,42.4,42.66,2048313,0
+DT.US,D,20200624,000000,42.14,43.12,41.03,42.34,2247218,0
+DT.US,D,20200625,000000,42.29,42.5566,40.07,40.98,2732816,0
+DT.US,D,20200626,000000,41.21,41.8,40.1,41.4,4881149,0
+DT.US,D,20200629,000000,41.25,41.439,38.21,40.53,3004469,0
+DT.US,D,20200630,000000,40.63,40.9199,39.775,40.6,4014567,0
+DT.US,D,20200701,000000,40.61,43.31,40.61,42.85,2317796,0
+DT.US,D,20200702,000000,43.21,43.385,41.62,42.35,2022034,0
+DT.US,D,20200706,000000,42.75,42.91,41.02,41.08,2748060,0
+DT.US,D,20200707,000000,41.2,42.47,40.8045,41.82,1935947,0
+DT.US,D,20200708,000000,42.5,42.9,41.59,42.36,2408168,0
+DT.US,D,20200709,000000,42.82,44.37,41.06,44.06,3919013,0
+DT.US,D,20200710,000000,44.41,44.645,42.21,43.38,2830370,0
+DT.US,D,20200713,000000,43.65,44.1978,38.88,39.49,4576682,0
+DT.US,D,20200714,000000,38.37,40.86,37.27,40.83,2460203,0
+DT.US,D,20200715,000000,41.09,42.21,40.45,42.19,2263883,0
+DT.US,D,20200716,000000,42.13,42.13,39.07,40.44,2135630,0
+DT.US,D,20200717,000000,40.45,42.04,39.93,41.64,1544574,0
+DT.US,D,20200720,000000,42.41,43.5999,41.41,43.47,1178360,0
+DT.US,D,20200721,000000,44,44.25,42.56,43.03,1068026,0
+DT.US,D,20200722,000000,43,43.68,42.79,43.16,939103,0
+DT.US,D,20200723,000000,42.97,44.45,41.77,42.59,1939081,0
+DT.US,D,20200724,000000,41.8,42.15,39.81,41.28,1882859,0
+DT.US,D,20200727,000000,42.27,42.43,41.45,42.4,2126900,0
+DT.US,D,20200728,000000,42.39,42.63,40.635,40.74,3934751,0
+DT.US,D,20200729,000000,41.97,42.59,38.44,41.91,3926935,0
+DT.US,D,20200730,000000,41.53,42.83,40.365,42.37,2085199,0
+DT.US,D,20200731,000000,43.2,43.32,40.89,41.83,1263040,0
+DT.US,D,20200803,000000,40.72,41.47,40.43,41.4,10473309,0
+DT.US,D,20200804,000000,41.4,41.67,40.51,41.5,5640532,0
+DT.US,D,20200805,000000,41.8,42.93,41.44,42.15,6900560,0
+DT.US,D,20200806,000000,42.19,42.7199,39.92,41.24,3903444,0
+DT.US,D,20200807,000000,40.76,40.76,37.48,37.84,6301377,0
+DT.US,D,20200810,000000,37.5,38.22,35.53,36.8,5720649,0
+DT.US,D,20200811,000000,36.42,37.62,35.42,36.81,5392141,0
+DT.US,D,20200812,000000,36.87,37.353,36.31,36.78,3859843,0
+DT.US,D,20200813,000000,36.76,38.275,36.52,37.53,2324771,0
+DT.US,D,20200814,000000,37.83,38.285,37.24,37.31,2153058,0
+DT.US,D,20200817,000000,36.36,38.39,36.35,38.3,2517116,0
+DT.US,D,20200818,000000,38.77,39,38.23,38.83,2629985,0
+DT.US,D,20200819,000000,39,39.54,38.125,39.29,2392049,0
+DT.US,D,20200820,000000,38.89,40.37,38.702,40.12,2463807,0
+DT.US,D,20200821,000000,39.98,40.175,39.425,39.76,1989041,0
+DT.US,D,20200824,000000,40,40.36,38.85,39.51,1980134,0
+DT.US,D,20200825,000000,39.5,40.39,39.48,40.12,1761730,0
+DT.US,D,20200826,000000,40.94,44.1292,40.89,43.63,3562882,0
+DT.US,D,20200827,000000,43.44,43.44,42.16,42.68,1411853,0
+DT.US,D,20200828,000000,42.99,44.13,42.99,43.25,2277559,0
+DT.US,D,20200831,000000,43.39,44.4,42.9,44.23,3527772,0
+DT.US,D,20200901,000000,44.91,47.6799,44.81,47.09,5061868,0
+DT.US,D,20200902,000000,48.75,48.85,44.9,46.69,5477859,0
+DT.US,D,20200903,000000,45,45.5,40.27,41.74,4714098,0
+DT.US,D,20200904,000000,40.7,41.75,37.66,39.99,3586446,0
+DT.US,D,20200908,000000,38.3,40.22,37.585,38.59,2441441,0
+DT.US,D,20200909,000000,39.67,40.87,38.61,40.01,3463916,0
+DT.US,D,20200910,000000,40.25,41,38.95,39.11,1983980,0
+DT.US,D,20200911,000000,39.62,40.07,38.49,39.13,2311009,0
+DT.US,D,20200914,000000,39.67,40.04,38.5805,39.72,2403737,0
+DT.US,D,20200915,000000,40.08,41.31,39.86,40.53,2048261,0
+DT.US,D,20200916,000000,40.4,40.7,39.08,39.11,2237242,0
+DT.US,D,20200917,000000,38.2,39.93,37.9,39.85,3871012,0
+DT.US,D,20200918,000000,40.1,40.18,38.53,39.44,2761454,0
+DT.US,D,20200921,000000,38.65,40.39,38.15,40.34,1626704,0
+DT.US,D,20200922,000000,41,41.47,40.05,41.23,1741817,0
+DT.US,D,20200923,000000,41.14,41.9,40.26,40.29,2088299,0
+DT.US,D,20200924,000000,39.86,40.34,38.46,38.95,1778087,0
+DT.US,D,20200925,000000,39.83,41.67,39.1028,41.18,1912707,0
+DT.US,D,20200928,000000,41.55,42.07,40.585,40.82,1411802,0
+DT.US,D,20200929,000000,41.06,41.68,40.45,41.22,1746128,0
+DT.US,D,20200930,000000,40.86,42.39,40.52,41.02,2174153,0
+DT.US,D,20201001,000000,41.83,42.16,41.195,41.39,1987649,0
+DT.US,D,20201002,000000,40.25,41.79,39.5,39.57,1846825,0
+DT.US,D,20201005,000000,39.83,40.79,39.345,39.89,3072128,0
+DT.US,D,20201006,000000,39.47,40.79,39.16,40.07,2517179,0
+DT.US,D,20201007,000000,41.16,42.18,40.93,41.68,2496281,0
+DT.US,D,20201008,000000,42.1,42.13,40.901,41.53,2133361,0
+DT.US,D,20201009,000000,41.75,43.1,41.29,43.05,3041795,0
+DT.US,D,20201012,000000,43.91,43.99,42.62,43.47,2211252,0
+DT.US,D,20201013,000000,43.47,44.8,43.17,44.39,1694511,0
+DT.US,D,20201014,000000,44.68,45.18,43.35,43.71,1814010,0
+DT.US,D,20201015,000000,42.73,43.89,41.83,43.5,1453067,0
+DT.US,D,20201016,000000,43.5,43.8099,42.875,42.91,900682,0
+DT.US,D,20201019,000000,43.17,44.86,43.0496,43.87,2609739,0
+DT.US,D,20201020,000000,44,44.87,43.1,43.16,1172327,0
+DT.US,D,20201021,000000,43.65,43.98,42.5,42.92,1319664,0
+DT.US,D,20201022,000000,42.74,43.15,41.31,42.61,1306987,0
+DT.US,D,20201023,000000,42.94,43.41,42.12,43.32,1141423,0
+DT.US,D,20201026,000000,42.8,43.25,39.54,40.31,2751191,0
+DT.US,D,20201027,000000,41.13,41.55,40.5,40.79,2170584,0
+DT.US,D,20201028,000000,39.03,39.99,36.06,36.11,9965787,0
+DT.US,D,20201029,000000,36.54,37.78,36.11,36.15,5518160,0
+DT.US,D,20201030,000000,36,36.17,34.69,35.31,4254511,0
+DT.US,D,20201102,000000,35.82,35.86,34.16,34.5,4188397,0
+DT.US,D,20201103,000000,34.69,35.89,34.425,35.38,4823141,0
+DT.US,D,20201104,000000,36.59,37.67,35.9,36.33,5545848,0
+DT.US,D,20201105,000000,37.9,39.39,37.8,38.68,3687635,0
+DT.US,D,20201106,000000,38.68,39.02,36.855,36.94,2809132,0
+DT.US,D,20201109,000000,37.2,37.53,35.18,35.49,3771214,0
+DT.US,D,20201110,000000,35.22,35.75,33.83,34.36,4224034,0
+DT.US,D,20201111,000000,35,36.07,34.66,35.99,2383446,0
+DT.US,D,20201112,000000,36.47,36.56,35.05,35.41,2250405,0
+DT.US,D,20201113,000000,35.79,36.36,34.65,35.19,2118132,0
+DT.US,D,20201116,000000,35.24,36.09,34.815,35.97,1786800,0
+DT.US,D,20201117,000000,35.78,36.4,35.51,36.17,1669877,0
+DT.US,D,20201118,000000,36.22,36.87,35.29,35.47,2110988,0
+DT.US,D,20201119,000000,35.25,36.4699,35.07,35.96,1727651,0
+DT.US,D,20201120,000000,36.08,37.26,35.51,36.58,1878765,0
+DT.US,D,20201123,000000,36.75,37.045,35.94,36.18,2747197,0
+DT.US,D,20201124,000000,36,36.82,35.45,36.37,2956545,0
+DT.US,D,20201125,000000,36.97,38.39,36.47,38.27,2383075,0
+DT.US,D,20201127,000000,39.05,39.26,38,38.42,1073316,0
+DT.US,D,20201130,000000,38.74,39.37,37.62,38.02,2535793,0
+DT.US,D,20201201,000000,37.82,38.53,37.22,38.49,2078233,0
+DT.US,D,20201202,000000,37.89,38.12,36.88,38.04,2408458,0
+DT.US,D,20201203,000000,38.24,39.39,38.2,38.65,1664387,0
+DT.US,D,20201204,000000,38.94,39.66,38.61,39.53,1356263,0
+DT.US,D,20201207,000000,39.87,40.06,39.33,39.56,821471,0
+DT.US,D,20201208,000000,39.48,41.11,39.35,40.76,1516577,0
+DT.US,D,20201209,000000,40.25,40.25,37.96,38.66,5582403,0
+DT.US,D,20201210,000000,38.5,39.5,37.91,38.71,2599730,0
+DT.US,D,20201211,000000,38.96,39.44,38.47,39.09,2295526,0
+DT.US,D,20201214,000000,39.07,39.22,38,38.45,3027315,0
+DT.US,D,20201215,000000,39.05,39.99,38.39,39.48,2279236,0
+DT.US,D,20201216,000000,39.63,43.35,39.405,42.75,5211495,0
+DT.US,D,20201217,000000,43.5,43.95,42.26,43.74,3179459,0
+DT.US,D,20201218,000000,44,44.7,43.7218,44.12,3299297,0
+DT.US,D,20201221,000000,43.45,44.45,43.0622,44.09,1584537,0
+DT.US,D,20201222,000000,44.27,45.07,43.75,44.51,1729993,0
+DT.US,D,20201223,000000,44.7,44.76,43.5889,43.9,1266792,0
+DT.US,D,20201224,000000,43.5,44.04,43.08,43.18,649163,0
+DT.US,D,20201228,000000,43.97,44,41.47,41.55,1599148,0
+DT.US,D,20201229,000000,41.8,42.755,41.19,41.88,1511629,0
+DT.US,D,20201230,000000,42.4,44.08,42.25,43.69,1836258,0
+DT.US,D,20201231,000000,43.44,43.9,42.73,43.27,1185492,0
+DT.US,D,20210104,000000,43.58,43.74,41.02,42.07,1815573,0
+DT.US,D,20210105,000000,41.85,41.8798,40.67,41.23,1432773,0
+DT.US,D,20210106,000000,40.32,40.47,39.12,39.97,3053647,0
+DT.US,D,20210107,000000,40.11,41.295,40.0501,41.18,1546554,0
+DT.US,D,20210108,000000,41.49,42.5823,41.49,42.27,2173056,0
+DT.US,D,20210111,000000,41.87,42.7743,41.12,42.02,2002235,0
+DT.US,D,20210112,000000,42.27,43.055,41.88,42.9,2011092,0
+DT.US,D,20210113,000000,43.38,44.1743,42.96,43.67,2528415,0
+DT.US,D,20210114,000000,43.5,44.23,42.31,42.5,2343945,0
+DT.US,D,20210115,000000,43.2,43.75,42.16,43.3,1698894,0
+DT.US,D,20210119,000000,43.77,44.16,43.1,43.8,1479874,0
+DT.US,D,20210120,000000,44.68,48.2,44.68,47.3,4183703,0
+DT.US,D,20210121,000000,47.3,47.72,45.86,46.01,2439325,0
+DT.US,D,20210122,000000,45.77,46.2677,45.02,45.07,1751339,0
+DT.US,D,20210125,000000,45.55,45.82,41.83,44.39,2894383,0
+DT.US,D,20210126,000000,44.5,44.545,43.3401,43.53,1758221,0
+DT.US,D,20210127,000000,42.3,42.68,39.82,40.08,4589249,0
+DT.US,D,20210128,000000,42.22,43.47,41.1,42.64,2066531,0
+DT.US,D,20210129,000000,41.97,42.3,40.74,41.51,2350869,0
+DT.US,D,20210201,000000,42,42.765,41.3914,42.38,1565331,0
+DT.US,D,20210202,000000,43.16,44.2198,43.02,44.02,2798791,0
+DT.US,D,20210203,000000,48.55,52.48,47.7206,50.12,9316853,0
+DT.US,D,20210204,000000,51,53.17,50.28,51.75,3862794,0
+DT.US,D,20210205,000000,52.24,55.7,52,55.46,3750234,0
+DT.US,D,20210208,000000,55.88,56.623,54.56,56.11,2612400,0
+DT.US,D,20210209,000000,56.13,56.77,54.96,55.16,2761679,0
+DT.US,D,20210210,000000,55.5,56.2,53.0038,54.48,1428299,0
+DT.US,D,20210211,000000,55,55.295,53.25,54,1320013,0
+DT.US,D,20210212,000000,53.75,54.1,52.52,53.53,1960510,0
+DT.US,D,20210216,000000,53.53,53.79,52.01,52.97,1820871,0
+DT.US,D,20210217,000000,51.51,52.75,51.184,52.5,1644785,0
+DT.US,D,20210218,000000,51.26,53.45,50.32,52.99,2372158,0
+DT.US,D,20210219,000000,53.47,54.82,52.42,52.88,2214992,0
+DT.US,D,20210222,000000,52.03,53.2,50.16,50.49,2569950,0
+DT.US,D,20210223,000000,48.08,51.16,46.16,50.63,2739292,0
+DT.US,D,20210224,000000,50.72,52.18,49.56,51.86,1339335,0
+DT.US,D,20210225,000000,51.98,51.98,49.7,50.06,9838171,0
+DT.US,D,20210226,000000,50.46,50.95,48.1201,49.76,2966869,0
+DT.US,D,20210301,000000,50.71,53.36,50.04,53.35,2414921,0
+DT.US,D,20210302,000000,53.65,53.78,51.55,52.26,2981905,0
+DT.US,D,20210303,000000,52.8,52.92,50,50.46,1992994,0
+DT.US,D,20210304,000000,49.52,51.45,46.85,48.12,3492434,0
+DT.US,D,20210305,000000,49,50.3,45.58,49.93,3688063,0
+DT.US,D,20210308,000000,50,51.19,47.5,47.88,1990551,0
+DT.US,D,20210309,000000,49.77,51.3949,49.34,50.85,2189943,0
+DT.US,D,20210310,000000,51.72,52.97,50.46,51.1,1758526,0
+DT.US,D,20210311,000000,52.72,54.41,52,54.11,2003898,0
+DT.US,D,20210312,000000,53.47,53.47,51.37,52.76,1612331,0
+DT.US,D,20210315,000000,52.1,54.35,51.75,54.27,1576837,0
+DT.US,D,20210316,000000,55,56.94,53.68,54.38,2332196,0
+DT.US,D,20210317,000000,53.49,55.22,51.94,54.25,1827683,0
+DT.US,D,20210318,000000,53.14,53.26,49.64,50.09,2332926,0
+DT.US,D,20210319,000000,50.07,51.44,48.96,50.9,2778527,0
+DT.US,D,20210322,000000,53.12,53.62,51.45,51.76,2592926,0
+DT.US,D,20210323,000000,51.86,52.22,50.46,50.6,1906550,0
+DT.US,D,20210324,000000,51.36,51.37,47.93,48.04,2036548,0
+DT.US,D,20210325,000000,46.2,48.1925,45.92,47.98,2780669,0
+DT.US,D,20210326,000000,47.86,48.42,46.52,47.33,1673487,0
+DT.US,D,20210329,000000,47.26,47.5,46.17,46.75,2655559,0
+DT.US,D,20210330,000000,46.31,47.2,45.51,46.72,1912875,0
+DT.US,D,20210331,000000,47.2,49,46.98,48.24,1851100,0
+DT.US,D,20210401,000000,49.28,50.59,49.17,49.55,1651759,0
+DT.US,D,20210405,000000,50.3,50.59,49.12,49.9,1805988,0
+DT.US,D,20210406,000000,49.46,51.44,49.01,50.63,1861838,0
+DT.US,D,20210407,000000,50.12,50.74,49.66,49.85,1462052,0
+DT.US,D,20210408,000000,51.06,52.96,50.73,52.51,1693833,0
+DT.US,D,20210409,000000,52,53.28,50.93,52.89,1314036,0
+DT.US,D,20210412,000000,52.54,53.63,52.33,53.01,1237770,0
+DT.US,D,20210413,000000,53.58,54.57,52.71,54.54,972655,0
+DT.US,D,20210414,000000,54.98,56.135,53.92,54.14,1317539,0
+DT.US,D,20210415,000000,54.94,55.035,53.63,54.25,1028422,0
+DT.US,D,20210416,000000,54.14,54.22,52.2,53.11,1004818,0
+DT.US,D,20210419,000000,53.18,53.56,51.81,52.29,1215288,0
+DT.US,D,20210420,000000,52.03,52.23,49.45,49.96,1240348,0
+DT.US,D,20210421,000000,49.91,51.1,49.1588,50.8,972308,0
+DT.US,D,20210422,000000,50.93,52.18,50.65,51.15,842334,0
+DT.US,D,20210423,000000,51.61,53.13,51.6,52.85,768221,0
+DT.US,D,20210426,000000,53.08,54.65,52.87,54.43,1248071,0
+DT.US,D,20210427,000000,54.23,54.98,53.66,54.81,1026077,0
+DT.US,D,20210428,000000,54.87,55.25,54.12,54.56,939313,0
+DT.US,D,20210429,000000,54.55,54.99,51.54,52.86,1069110,0
+DT.US,D,20210430,000000,52.48,53.54,51.93,52.04,971770,0
+DT.US,D,20210503,000000,52.3,52.71,50.5,50.82,1092650,0
+DT.US,D,20210504,000000,50.12,50.12,47.29,48.77,1760654,0
+DT.US,D,20210505,000000,49.63,49.63,47.43,48.06,932243,0
+DT.US,D,20210506,000000,47.49,47.84,45.37,46.26,1805359,0
+DT.US,D,20210507,000000,47.33,48.6968,46.06,46.78,1558997,0
+DT.US,D,20210510,000000,46.16,46.84,44.91,45.37,1637831,0
+DT.US,D,20210511,000000,43.72,46.04,43.23,45.38,1937210,0
+DT.US,D,20210512,000000,42.48,45.5,42,44.86,3659972,0
+DT.US,D,20210513,000000,45.47,45.86,43.9,44.52,1930526,0
+DT.US,D,20210514,000000,45.69,46.88,44.71,46.68,1499322,0
+DT.US,D,20210517,000000,44.82,46.88,44.82,46.64,1650001,0
+DT.US,D,20210518,000000,46.84,49.2,46.485,48.1,1674326,0
+DT.US,D,20210519,000000,46.67,47.95,46.01,47.05,1488179,0
+DT.US,D,20210520,000000,47.5,49.55,47.34,49.07,1407671,0
+DT.US,D,20210521,000000,49.71,50.19,49.09,49.16,1213045,0
+DT.US,D,20210524,000000,49.95,50.82,49.4901,50.69,1781054,0
+DT.US,D,20210525,000000,50.92,51.85,50.38,51.16,1804192,0
+DT.US,D,20210526,000000,51.72,52.01,51,51.79,1580017,0
+DT.US,D,20210527,000000,51.35,51.67,50.05,51.51,1700377,0
+DT.US,D,20210528,000000,51.705,53.05,51.58,51.74,958879,0
+DT.US,D,20210601,000000,51.73,52.2499,50.51,51.29,1297177,0
+DT.US,D,20210602,000000,51.39,52,50.925,51.73,978407,0
+DT.US,D,20210603,000000,51.25,51.53,49.84,49.89,935412,0
+DT.US,D,20210604,000000,50.46,51.43,50.355,50.93,869878,0
+DT.US,D,20210607,000000,50.6,51.69,50.06,51.62,747311,0
+DT.US,D,20210608,000000,52.04,54.25,51.75,53.99,3962344,0
+DT.US,D,20210609,000000,54.31,54.85,53.01,53.23,944781,0
+DT.US,D,20210610,000000,53.02,54.575,52.545,54.47,1053530,0
+DT.US,D,20210611,000000,54.56,55.47,54.2,55.44,771841,0
+DT.US,D,20210614,000000,55.61,57.04,55.45,56.16,1671427,0
+DT.US,D,20210615,000000,56,56.03,54.72,55.02,1268944,0
+DT.US,D,20210616,000000,55.13,55.9,53.84,55,1335024,0
+DT.US,D,20210617,000000,54.62,56.3999,54.42,56.11,1313988,0
+DT.US,D,20210618,000000,56.02,57.98,55.745,57.05,2286486,0
+DT.US,D,20210621,000000,57.21,58.99,56.41,57.77,1755249,0
+DT.US,D,20210622,000000,57.83,58.97,57.4,58.85,1112921,0
+DT.US,D,20210623,000000,58.85,59.25,58.27,58.82,1183301,0
+DT.US,D,20210624,000000,59.5,59.98,59.03,59.66,1361490,0
+DT.US,D,20210625,000000,59.74,59.87,58.63,59.68,1420791,0
+DT.US,D,20210628,000000,60,60.65,59.65,59.99,948330,0
+DT.US,D,20210629,000000,59.9,60.87,59.27,60.61,1198504,0
+DT.US,D,20210630,000000,60.29,60.345,58.38,58.42,2074309,0
+DT.US,D,20210701,000000,58.21,59.71,57.8,59.65,917241,0
+DT.US,D,20210702,000000,60.09,61.1,59.5,59.7,1172841,0
+DT.US,D,20210706,000000,59.7,61.86,59.5,61.51,1549241,0
+DT.US,D,20210707,000000,62.37,62.86,61.0509,62.3,1819342,0
+DT.US,D,20210708,000000,60.75,61.21,59.27,60.54,1406562,0
+DT.US,D,20210709,000000,61.03,61.96,60.73,61.81,1059797,0
+DT.US,D,20210712,000000,62.4,62.98,61.3084,61.67,1456084,0
+DT.US,D,20210713,000000,61.5,61.92,60.34,60.8,771297,0
+DT.US,D,20210714,000000,61.4,61.98,59.27,59.35,822010,0
+DT.US,D,20210715,000000,59.1,59.6,57.84,58.22,1197947,0
+DT.US,D,20210716,000000,58.8,59.31,58.23,58.57,615924,0
+DT.US,D,20210719,000000,57.5,58.76,57,58.3,718280,0
+DT.US,D,20210720,000000,58.38,61.33,58.09,60.47,1474343,0
+DT.US,D,20210721,000000,60.47,61.78,59.32,61.6,1094347,0
+DT.US,D,20210722,000000,61.87,62.47,61.076,62.34,1501419,0
+DT.US,D,20210723,000000,62.6,63.549,61.89,63.48,1340703,0
+DT.US,D,20210726,000000,63.15,63.48,61.67,62.48,1238172,0
+DT.US,D,20210727,000000,62.74,62.98,61.04,62.49,1689748,0
+DT.US,D,20210728,000000,60.91,62.85,60.41,62.22,2094312,0
+DT.US,D,20210729,000000,62.92,64.65,62.33,63.71,1634061,0
+DT.US,D,20210730,000000,63.14,64.55,63.09,63.87,1266488,0
+DT.US,D,20210802,000000,64.11,64.97,62.9,64.12,1259409,0
+DT.US,D,20210803,000000,64.12,65.145,64.12,64.6,1634337,0
+DT.US,D,20210804,000000,65.06,65.805,64.69,65.46,1881672,0
+DT.US,D,20210805,000000,65.5,66.8,64.7,64.97,2597561,0
+DT.US,D,20210806,000000,66.37,66.65,64.2,64.77,1154953,0
+DT.US,D,20210809,000000,64.71,65.5,63.88,65.16,623434,0
+DT.US,D,20210810,000000,65.46,65.87,63.8,64.18,847613,0
+DT.US,D,20210811,000000,64.31,64.75,62.64,63.05,2784924,0
+DT.US,D,20210812,000000,62.87,64.345,62.72,63.44,1157849,0
+DT.US,D,20210813,000000,63.38,64.205,63.22,63.65,1179363,0
+DT.US,D,20210816,000000,61.99,63.22,60.94,62.25,1236550,0
+DT.US,D,20210817,000000,61.55,62.16,60.82,62.02,1108391,0
+DT.US,D,20210818,000000,61.94,63.45,61.83,62.7,1272737,0
+DT.US,D,20210819,000000,61.78,63.23,61.78,62.02,1432134,0
+DT.US,D,20210820,000000,62.1,62.76,61.4,62.37,1363170,0
+DT.US,D,20210823,000000,62.8,64.725,62.59,64.59,1040657,0
+DT.US,D,20210824,000000,65.33,66.31,65,65.59,1203292,0
+DT.US,D,20210825,000000,65.87,68.11,65.555,67.25,2369542,0
+DT.US,D,20210826,000000,67.6,68,66.44,66.57,1319742,0
+DT.US,D,20210827,000000,66.72,67.52,66.69,66.97,1390631,0
+DT.US,D,20210830,000000,67.46,68.22,66.75,68.08,2146228,0
+DT.US,D,20210831,000000,68.02,68.81,67.31,68.73,1703242,0
+DT.US,D,20210901,000000,69,70.18,68.865,69.04,1515220,0
+DT.US,D,20210902,000000,69.34,69.775,68.95,69.27,778473,0
+DT.US,D,20210903,000000,69.3,71.18,69.3,70.93,1416649,0
+DT.US,D,20210907,000000,71.07,71.65,70.28,70.77,1276745,0
+DT.US,D,20210908,000000,70.46,71.165,69.92,69.98,1095501,0
+DT.US,D,20210909,000000,70.23,71.141,70.07,70.64,761560,0
+DT.US,D,20210910,000000,71.25,71.51,70.05,70.12,854168,0
+DT.US,D,20210913,000000,70.5,70.88,67.8501,69.16,813969,0
+DT.US,D,20210914,000000,69.7,71.23,69.5,70.61,867223,0
+DT.US,D,20210915,000000,70.67,71.61,70.5,71.01,960991,0
+DT.US,D,20210916,000000,71.07,72.71,71,72.44,779224,0
+DT.US,D,20210917,000000,72.89,73.08,71.145,71.55,1682071,0
+DT.US,D,20210920,000000,70.01,71.16,69.3,70.3,814728,0
+DT.US,D,20210921,000000,71.02,71.31,70.05,70.27,755378,0
+DT.US,D,20210922,000000,70.52,72.07,70.27,71.85,785448,0
+DT.US,D,20210923,000000,72.48,73.9273,72.01,73.78,1182269,0
+DT.US,D,20210924,000000,73.5,74.34,72.38,73.97,1116372,0
+DT.US,D,20210927,000000,73.31,73.58,71.315,72.69,2112042,0
+DT.US,D,20210928,000000,71.22,71.455,68.06,68.75,2536709,0
+DT.US,D,20210929,000000,69.24,70.79,68.89,70.14,1521870,0
+DT.US,D,20210930,000000,70.78,72.4,70.725,70.97,1452517,0
+DT.US,D,20211001,000000,71.48,73.02,71.0201,72.8,1354404,0
+DT.US,D,20211004,000000,72.27,72.27,68.85,69.97,1391660,0
+DT.US,D,20211005,000000,70.81,71.71,70.17,70.5,1783915,0
+DT.US,D,20211006,000000,69.97,71.5385,69.8,71.2,1555409,0
+DT.US,D,20211007,000000,71.84,74.22,71.6,71.86,1628920,0
+DT.US,D,20211008,000000,72.05,73,70.52,71.24,1343133,0
+DT.US,D,20211011,000000,70.59,72.55,70.29,71.53,536533,0
+DT.US,D,20211012,000000,72.22,74.2,71.72,73.66,855144,0
+DT.US,D,20211013,000000,74.59,76.28,74.24,75.96,2192654,0
+DT.US,D,20211014,000000,78.17,78.98,76.5,76.8,1584942,0
+DT.US,D,20211015,000000,77.17,77.17,75.06,75.39,1609477,0
+DT.US,D,20211018,000000,75.46,77.21,75.46,76.4,1073770,0
+DT.US,D,20211019,000000,76.9,78.11,76.54,76.98,828216,0
+DT.US,D,20211020,000000,77.36,77.72,76.15,76.58,745142,0
+DT.US,D,20211021,000000,76.43,78.05,76.375,77.75,896982,0
+DT.US,D,20211022,000000,77.77,79.665,77.57,78.76,853550,0
+DT.US,D,20211025,000000,79,80.1276,77.725,77.81,1476477,0
+DT.US,D,20211026,000000,78.58,78.96,76.47,77.7,2311364,0
+DT.US,D,20211027,000000,73.02,75,68.225,70.03,6317527,0
+DT.US,D,20211028,000000,71.5,74.25,71.5,74.12,3164808,0
+DT.US,D,20211029,000000,73.96,75.71,73.35,75,2194772,0
+DT.US,D,20211101,000000,75.25,76.46,73.66,73.87,1666554,0
+DT.US,D,20211102,000000,74,74.7,73.31,73.77,1753217,0
+DT.US,D,20211103,000000,74.01,76.1,73.53,75.44,1382078,0
+DT.US,D,20211104,000000,75.68,77.76,75.44,77.58,1645943,0
+DT.US,D,20211105,000000,78.33,78.99,75.56,76.3,2453788,0
+DT.US,D,20211108,000000,77,77.88,76.13,76.16,1046481,0
+DT.US,D,20211109,000000,76.76,77.175,75.1601,76.04,1297306,0
+DT.US,D,20211110,000000,75,75.72,71.95,72.39,1217253,0
+DT.US,D,20211111,000000,73.5,74.81,73.21,73.37,1024988,0
+DT.US,D,20211112,000000,74,74.89,73.62,74.16,1550520,0
+DT.US,D,20211115,000000,72,72.55,68.26,70.68,3954124,0
+DT.US,D,20211116,000000,69.28,71.08,68.4436,70.36,1954047,0
+DT.US,D,20211117,000000,70.36,70.84,68.2,68.3,2207153,0
+DT.US,D,20211118,000000,67.64,68.485,66.11,67.9,3312150,0
+DT.US,D,20211119,000000,68.64,69.69,66.68,66.98,2396548,0
+DT.US,D,20211122,000000,67,67.1,62.26,64.51,4399181,0
+DT.US,D,20211123,000000,63.85,64.63,61.46,63.58,4839740,0
+DT.US,D,20211124,000000,62.39,63.88,61.1,63.76,2428263,0
+DT.US,D,20211126,000000,63.49,65.3,62.78,62.97,1038241,0
+DT.US,D,20211129,000000,63.93,64.95,62.51,64.47,1903168,0
+DT.US,D,20211130,000000,64.91,65.79,61.05,62.85,2853431,0
+DT.US,D,20211201,000000,63.52,63.8899,57.97,58.19,2462100,0
+DT.US,D,20211202,000000,57.84,60.68,57.4201,60.3,2959812,0
+DT.US,D,20211203,000000,60.38,60.74,56.72,59.21,3164515,0
+DT.US,D,20211206,000000,59.29,59.71,56.91,59.31,2045360,0
+DT.US,D,20211207,000000,61.675,63.36,60.49,62.79,2518046,0
+DT.US,D,20211208,000000,62.92,65.42,60.7,64.93,2519741,0
+DT.US,D,20211209,000000,64.73,65.27,62.33,62.63,2906882,0
+DT.US,D,20211210,000000,63.46,64.59,61.31,61.75,1710214,0
+DT.US,D,20211213,000000,61.63,61.955,59.31,60.16,2160921,0
+DT.US,D,20211214,000000,58.94,59.61,57.24,58.35,2306255,0
+DT.US,D,20211215,000000,58.82,59.9299,58.2,59.88,2321514,0
+DT.US,D,20211216,000000,61.2,61.22,56.1,56.82,2552479,0
+DT.US,D,20211217,000000,56.12,58.46,55.12,57.58,4138956,0
+DT.US,D,20211220,000000,56.61,57.45,55.6018,56.46,2210306,0
+DT.US,D,20211221,000000,57.08,60.58,57.03,60.56,1830471,0
+DT.US,D,20211222,000000,60.14,61.71,60.0101,60.59,1669208,0
+DT.US,D,20211223,000000,60.19,61.04,59.81,60.69,834601,0
+DT.US,D,20211227,000000,60.93,62.285,60.74,61.12,923011,0
+DT.US,D,20211228,000000,61.7,62.08,60.91,61.19,843255,0
+DT.US,D,20211229,000000,61.41,61.5,59.8801,60.6,733379,0
+DT.US,D,20211230,000000,60.24,61.95,60.24,60.57,1591428,0
+DT.US,D,20211231,000000,60.55,61.57,60.35,60.35,1259701,0
+DT.US,D,20220103,000000,60.63,61.17,58.35,59.3,3249786,0
+DT.US,D,20220104,000000,59.3,59.66,54.13,56.29,4562552,0
+DT.US,D,20220105,000000,55.93,57.23,53.365,53.71,2867302,0
+DT.US,D,20220106,000000,52.65,54.8,51.52,53.79,3978052,0
+DT.US,D,20220107,000000,53.73,54.8,52.3,54.05,2144493,0
+DT.US,D,20220110,000000,52.55,54.62,51.17,54.54,2555140,0
+DT.US,D,20220111,000000,54.65,56.73,53.89,56.58,1734600,0
+DT.US,D,20220112,000000,57.12,59.15,55.9,56.72,2492747,0
+DT.US,D,20220113,000000,56.85,57,53.941,54.18,1728798,0
+DT.US,D,20220114,000000,54,54.43,51.31,52.5,3421941,0
+DT.US,D,20220118,000000,51.01,52.65,50.5,50.9,2196889,0
+DT.US,D,20220119,000000,51.5,52.55,50.41,50.55,2187898,0
+DT.US,D,20220120,000000,51.62,53.26,49.72,50.14,2282755,0
+DT.US,D,20220121,000000,49.5,51.31,47.73,48.49,3589001,0
+DT.US,D,20220124,000000,47.22,50.43,45.56,50.19,2907448,0
+DT.US,D,20220125,000000,49.79,50.18,48.21,48.37,2580030,0
+DT.US,D,20220126,000000,50.36,52.22,47.68,48.08,3613639,0
+DT.US,D,20220127,000000,48.77,51.53,48.77,49,2831397,0
+DT.US,D,20220128,000000,49.33,52.52,48.04,52.45,4606286,0
+DT.US,D,20220131,000000,52.73,55.3,52.57,54.86,3941107,0
+DT.US,D,20220201,000000,55,56.98,53.775,56.28,3778056,0
+DT.US,D,20220202,000000,41.6,46.5,41.01,46.16,15908759,0
+DT.US,D,20220203,000000,44.01,45.67,43.34,44,4309594,0
+DT.US,D,20220204,000000,44.31,47.73,43.995,47.24,4071094,0
+DT.US,D,20220207,000000,46.78,48.4614,46.05,47.29,4799882,0
+DT.US,D,20220208,000000,46.57,46.91,45.595,46.3,2683347,0
+DT.US,D,20220209,000000,47,47.55,46.19,47.2,3293583,0
+DT.US,D,20220210,000000,46.39,47.16,45.005,45.42,4258099,0
+DT.US,D,20220211,000000,45.69,46.305,42.92,43.2,3835886,0
+DT.US,D,20220214,000000,43.09,43.95,42.49,42.72,2561717,0
+DT.US,D,20220215,000000,43.16,44.37,42.7,44.28,2552406,0
+DT.US,D,20220216,000000,43.5,44.17,42.49,43.73,2193914,0
+DT.US,D,20220217,000000,43.18,43.545,41.66,41.76,1454335,0
+DT.US,D,20220218,000000,41.76,42.22,41,41.64,2032268,0
+DT.US,D,20220222,000000,40.88,42.13,40.38,40.81,2053280,0
+DT.US,D,20220223,000000,41.6,42.59,41.04,41.09,3439800,0
+DT.US,D,20220224,000000,38.99,43.33,38.99,43.05,2871658,0
+DT.US,D,20220225,000000,43.04,43.95,41.44,43.71,2504096,0
+DT.US,D,20220228,000000,42.9,45.14,42.9,44.42,2674688,0
+DT.US,D,20220301,000000,44.51,46.43,44.35,44.66,2260737,0
+DT.US,D,20220302,000000,45.45,46.21,43.608,45.61,3107832,0
+DT.US,D,20220303,000000,45.89,45.89,42.52,43.15,2318160,0
+DT.US,D,20220304,000000,43.26,44.12,41.04,41.43,2058534,0
+DT.US,D,20220307,000000,42.22,42.425,39.72,40.02,2489623,0
+DT.US,D,20220308,000000,40.03,41.825,38.68,40.4,4380835,0
+DT.US,D,20220309,000000,41.59,43.11,41.38,42.29,3213637,0
+DT.US,D,20220310,000000,41.3,42.05,40.285,40.94,3636965,0
+DT.US,D,20220311,000000,42.14,42.18,39.89,39.92,3246816,0
+DT.US,D,20220314,000000,39.66,40.37,38,38.66,2647770,0
+DT.US,D,20220315,000000,38.67,39.825,37.66,39.6,1947920,0
+DT.US,D,20220316,000000,40.38,42.62,40.335,42.56,2143852,0
+DT.US,D,20220317,000000,42.28,43.7675,42.275,43.22,1843879,0
+DT.US,D,20220318,000000,43.38,45.79,43.15,45.43,3062683,0
+DT.US,D,20220321,000000,45.14,45.92,44.0624,45.08,2193438,0
+DT.US,D,20220322,000000,44.88,47.53,44.87,47.02,1812289,0
+DT.US,D,20220323,000000,46.03,47.92,45.29,47,2298986,0
+DT.US,D,20220324,000000,47.58,48.53,46.37,48.5,2263415,0
+DT.US,D,20220325,000000,48.59,48.89,46.56,47.39,1806872,0
+DT.US,D,20220328,000000,47.56,48.62,46.075,47.69,2771809,0
+DT.US,D,20220329,000000,48.55,49.55,47.87,48.58,4117125,0
+DT.US,D,20220330,000000,48.18,48.68,47.29,47.81,1767677,0
+DT.US,D,20220331,000000,48,48.295,47.09,47.1,2921638,0
+DT.US,D,20220401,000000,47,48.075,47,47.85,1495823,0
+DT.US,D,20220404,000000,48.2,49.2166,48.12,48.55,1196533,0
+DT.US,D,20220405,000000,48.79,48.89,45.48,46.28,4054843,0
+DT.US,D,20220406,000000,45.44,45.635,44,44.38,2945152,0
+DT.US,D,20220407,000000,44.05,44.96,43.52,44.53,2120139,0
+DT.US,D,20220408,000000,43.89,44.83,43.28,43.9,1760028,0
+DT.US,D,20220411,000000,43.27,44.29,42.695,43.72,3005956,0
+DT.US,D,20220412,000000,44.77,45.5,43,43.32,3035444,0
+DT.US,D,20220413,000000,43.1,44.31,42.71,44.17,2200234,0
+DT.US,D,20220414,000000,44.05,44.05,41.82,41.89,2101657,0
+DT.US,D,20220418,000000,41.8,41.8,39.47,41.02,4215183,0
+DT.US,D,20220419,000000,41.18,43.34,40.75,42.87,2980725,0
+DT.US,D,20220420,000000,43.25,43.29,41.95,42.58,2609627,0
+DT.US,D,20220421,000000,43.06,43.78,40.97,41.06,2396810,0
+DT.US,D,20220422,000000,41.29,41.63,39.85,39.9,1815780,0
+DT.US,D,20220425,000000,39.57,41.39,39.47,41.02,2496721,0
+DT.US,D,20220426,000000,40.93,40.93,38.78,38.78,3892754,0
+DT.US,D,20220427,000000,39,40.23,38.84,38.88,3085293,0
+DT.US,D,20220428,000000,39.27,40.72,38.64,40.34,3055195,0
+DT.US,D,20220429,000000,40.13,41.05,38.19,38.36,1667665,0
+DT.US,D,20220502,000000,38.1,39.73,37.88,39.71,2579851,0
+DT.US,D,20220503,000000,39.54,40.49,39.26,40.01,2562507,0
+DT.US,D,20220504,000000,40.32,41.39,38.57,41.31,2570601,0
+DT.US,D,20220505,000000,41.01,41.28,36.435,37.07,5127031,0
+DT.US,D,20220506,000000,36.76,36.8099,33.77,35.64,7623376,0
+DT.US,D,20220509,000000,35,35.39,31.46,31.92,6976686,0
+DT.US,D,20220510,000000,32.85,33.23,30.095,31.5,4085699,0
+DT.US,D,20220511,000000,31.24,32.63,29.89,30.11,3971870,0
+DT.US,D,20220512,000000,29.63,32.7,29.41,32.54,5581232,0
+DT.US,D,20220513,000000,33.45,35.815,33.39,35.39,4622110,0
+DT.US,D,20220516,000000,34.62,35.46,33.41,33.5,3639443,0
+DT.US,D,20220517,000000,34.04,35.12,32.06,32.81,6568687,0
+DT.US,D,20220518,000000,34.31,35.74,32.84,33.12,6995545,0
+DT.US,D,20220519,000000,33.19,37.49,32.84,36.91,8618062,0
+DT.US,D,20220520,000000,37.37,39,36.69,37.97,7018138,0
+DT.US,D,20220523,000000,37.93,38.4167,36.53,37.98,4690192,0
+DT.US,D,20220524,000000,37.32,37.9,36.66,37.68,2959119,0
+DT.US,D,20220525,000000,37.41,38.18,37.15,37.72,4899030,0
+DT.US,D,20220526,000000,37.49,38.28,36.98,37.6,2715339,0
+DT.US,D,20220527,000000,38,38.47,36.93,38.19,4408390,0
+DT.US,D,20220531,000000,38.19,38.4,36.865,37.67,3591506,0
+DT.US,D,20220601,000000,38.03,39.49,37.765,38.87,3869122,0
+DT.US,D,20220602,000000,38.74,41.66,38.21,41.33,3805940,0
+DT.US,D,20220603,000000,40.42,41.78,40.07,40.98,1961972,0
+DT.US,D,20220606,000000,41.7,42.29,41.07,41.6,2178637,0
+DT.US,D,20220607,000000,41.11,42.7,40.68,42.45,1879098,0
+DT.US,D,20220608,000000,42.36,43.86,42.14,43.77,3082689,0
+DT.US,D,20220609,000000,43.38,43.89,42.32,42.39,2088472,0
+DT.US,D,20220610,000000,41.87,41.9,40.25,41.36,2135467,0
+DT.US,D,20220613,000000,39.58,40.33,38.53,39.09,2327371,0
+DT.US,D,20220614,000000,39.16,40.065,38.48,38.82,1771176,0
+DT.US,D,20220615,000000,38.78,40.96,38.78,40.19,2501724,0
+DT.US,D,20220616,000000,39.03,39.7,37.08,37.43,1867308,0
+DT.US,D,20220617,000000,37.45,39.06,37.32,38.46,2590664,0
+DT.US,D,20220621,000000,39.1,40.63,39.1,40.09,3633874,0
+DT.US,D,20220622,000000,39.22,41.26,39.14,40.46,3304603,0
+DT.US,D,20220623,000000,41.14,42.12,40.35,41.8,2822303,0
+DT.US,D,20220624,000000,42.41,44.19,42.35,44.08,4063611,0
+DT.US,D,20220627,000000,44.02,44.4,42.54,42.63,3710624,0
+DT.US,D,20220628,000000,42.36,42.805,41.23,41.6,1935824,0
+DT.US,D,20220629,000000,41.54,41.89,40.87,41.51,1306607,0
+DT.US,D,20220630,000000,40.65,40.97,38.65,39.44,5628505,0
+DT.US,D,20220701,000000,39.45,41.03,39.3,41.01,1843496,0
+DT.US,D,20220705,000000,40.42,42.29,40.13,42.02,2040614,0
+DT.US,D,20220706,000000,42.41,42.7,40.9624,41.16,2323811,0
+DT.US,D,20220707,000000,41.18,42.87,40.86,42.53,1396200,0
+DT.US,D,20220708,000000,41.72,42.76,41.185,42.01,1196255,0
+DT.US,D,20220711,000000,41.46,41.95,40.06,41.35,1820544,0
+DT.US,D,20220712,000000,41.3,41.63,36.68,36.93,4512905,0
+DT.US,D,20220713,000000,35.8001,37.66,35.66,37.27,3178862,0
+DT.US,D,20220714,000000,36.65,37.105,35.33,35.41,2212654,0
+DT.US,D,20220715,000000,36.02,36.35,35.395,36.28,1500142,0
+DT.US,D,20220718,000000,36.84,37.52,36.15,36.28,1272740,0
+DT.US,D,20220719,000000,37.06,37.31,35.79,36.9,955936,0
+DT.US,D,20220720,000000,37.3,39.58,37,39.4,2625583,0
+DT.US,D,20220721,000000,39.56,40.05,38.98,39.91,2125944,0
+DT.US,D,20220722,000000,39.46,39.705,36.7001,37.12,3343930,0
+DT.US,D,20220725,000000,36.71,37,35.85,36.91,2427351,0
+DT.US,D,20220726,000000,36.91,36.91,35.27,35.76,3096851,0
+DT.US,D,20220727,000000,36.52,38.02,36.14,37.72,1726552,0
+DT.US,D,20220728,000000,37.17,38,36.59,37.46,2084928,0
+DT.US,D,20220729,000000,37.56,37.82,36.905,37.63,2096944,0
+DT.US,D,20220801,000000,36.98,38.17,36.03,37.49,1983548,0
+DT.US,D,20220802,000000,36.83,39.2,36.83,38.34,3881212,0
+DT.US,D,20220803,000000,38.78,42.15,38.38,40.43,5403362,0
+DT.US,D,20220804,000000,40.17,40.99,38.84,40.74,2843594,0
+DT.US,D,20220805,000000,40.15,41.78,40.1342,41.64,1781329,0
+DT.US,D,20220808,000000,41.6,42.93,41.6,42.06,1468200,0
+DT.US,D,20220809,000000,41.25,42.075,40.85,41.89,2011390,0
+DT.US,D,20220810,000000,43.41,44.09,43.02,43.34,1894859,0
+DT.US,D,20220811,000000,44.01,44.01,42.57,42.85,1427343,0
+DT.US,D,20220812,000000,43.45,43.97,42.82,43.3,1771768,0
+DT.US,D,20220815,000000,43.04,43.62,42.41,42.84,1670365,0
+DT.US,D,20220816,000000,42.42,42.67,41.514,42.19,1172747,0
+DT.US,D,20220817,000000,41.55,42,41.145,41.31,773652,0
+DT.US,D,20220818,000000,41.45,41.46,40.94,41.18,1025383,0
+DT.US,D,20220819,000000,40.68,40.72,39.42,39.63,1756851,0
+DT.US,D,20220822,000000,38.69,39.14,38.39,38.79,1135316,0
+DT.US,D,20220823,000000,38.88,39.04,38.29,38.65,1428581,0
+DT.US,D,20220824,000000,38.7,39.57,38.36,38.6,1337534,0
+DT.US,D,20220825,000000,38.99,39.15,38.495,39,1611986,0
+DT.US,D,20220826,000000,38.99,39.415,37.76,38.16,1375071,0
+DT.US,D,20220829,000000,37.5,39.05,37.2919,38.32,2465185,0
+DT.US,D,20220830,000000,38.72,39,37.75,38.1,1519738,0
+DT.US,D,20220831,000000,38.59,39.13,37.9556,38.18,2281994,0
+DT.US,D,20220901,000000,37.62,37.785,35.41,36.58,2775534,0
+DT.US,D,20220902,000000,37.32,37.35,36.44,36.75,1765387,0
+DT.US,D,20220906,000000,38.78,39.88,38.07,38.18,10341791,0
+DT.US,D,20220907,000000,37.89,39.61,37.68,39.15,3674940,0
+DT.US,D,20220908,000000,39.26,40.09,38.89,39.74,3272039,0
+DT.US,D,20220909,000000,40.27,41.21,40.27,40.73,2986903,0
+DT.US,D,20220912,000000,40.88,41.67,40.79,41.51,2985248,0
+DT.US,D,20220913,000000,39.91,40.41,39.04,39.16,3529486,0
+DT.US,D,20220914,000000,39.31,39.86,38.59,39.77,5061728,0
+DT.US,D,20220915,000000,39,41.01,38.57,38.64,5542809,0
+DT.US,D,20220916,000000,37.7,37.7,36.66,37.33,30710468,0
+DT.US,D,20220919,000000,36.77,37.21,36.51,37.1,3283283,0
+DT.US,D,20220920,000000,36.69,37.64,36.54,37.45,3345350,0
+DT.US,D,20220921,000000,37.81,37.99,35.86,35.88,2718157,0
+DT.US,D,20220922,000000,35.21,35.94,33.45,34.1,3327284,0
+DT.US,D,20220923,000000,33.5,34.03,32.43,33.21,2774618,0
+DT.US,D,20220926,000000,33.48,34.17,32.95,33.2,3214148,0
+DT.US,D,20220927,000000,34.01,34.12,33.26,33.79,2185259,0
+DT.US,D,20220928,000000,34,34.81,33.81,34.59,2291583,0
+DT.US,D,20220929,000000,34.2,34.63,33.66,34.6,2209080,0
+DT.US,D,20220930,000000,34.64,35.76,34.49,34.81,2385010,0
+DT.US,D,20221003,000000,35.17,36.21,34.93,35.89,1983950,0
+DT.US,D,20221004,000000,36.88,38.44,36.67,38.19,3280043,0
+DT.US,D,20221005,000000,37.47,38.29,36.82,38.05,1806142,0
+DT.US,D,20221006,000000,38.07,38.64,37.59,37.9,1964890,0
+DT.US,D,20221007,000000,37.07,37.14,36.07,36.42,1247072,0
+DT.US,D,20221010,000000,36.5,36.54,34.085,34.69,2167282,0
+DT.US,D,20221011,000000,34.65,34.98,33.08,34.25,2469227,0
+DT.US,D,20221012,000000,34.12,34.5,33.55,34.25,3002023,0
+DT.US,D,20221013,000000,32.87,34.35,32.09,33.9,2038545,0
+DT.US,D,20221014,000000,34.32,34.63,32.395,32.59,3002981,0
+DT.US,D,20221017,000000,33.58,35.26,33.37,34.48,3236863,0
+DT.US,D,20221018,000000,35.67,35.99,34.405,34.86,1773863,0
+DT.US,D,20221019,000000,34.51,34.85,33.555,33.65,1734102,0
+DT.US,D,20221020,000000,33.7,34.8,33.425,33.65,1193684,0
+DT.US,D,20221021,000000,33.33,33.52,32.28,33.4,2703397,0
+DT.US,D,20221024,000000,33.19,33.93,32.5,33.74,1965259,0
+DT.US,D,20221025,000000,34.13,35.42,34,35.26,1328645,0
+DT.US,D,20221026,000000,34.3,35.71,33.62,34.14,2298826,0
+DT.US,D,20221027,000000,34.63,35.92,34.63,35.31,1510926,0
+DT.US,D,20221028,000000,35.07,35.58,34.28,35.54,2122918,0
+DT.US,D,20221031,000000,35.15,35.67,34.66,35.24,2558666,0
+DT.US,D,20221101,000000,35.83,36,33.9,34.17,3994482,0
+DT.US,D,20221102,000000,31.75,34.54,31.55,32,6152374,0
+DT.US,D,20221103,000000,32.12,33.8,31.93,33.25,2896916,0
+DT.US,D,20221104,000000,33.43,33.46,31.54,32.49,2565713,0
+DT.US,D,20221107,000000,32.76,33.845,31.88,33.75,2776321,0
+DT.US,D,20221108,000000,34.14,36.205,33.35,35.36,3047229,0
+DT.US,D,20221109,000000,35.06,35.25,33.78,34.13,2910875,0
+DT.US,D,20221110,000000,39.28,39.92,36.37,36.75,4606193,0
+DT.US,D,20221111,000000,36.93,38.55,36.71,38.29,2931591,0
+DT.US,D,20221114,000000,37.96,38.09,36.65,37.4,1603981,0
+DT.US,D,20221115,000000,38.75,39.07,38.02,38.59,1635485,0
+DT.US,D,20221116,000000,37.69,38.29,37.02,37.58,1807305,0
+DT.US,D,20221117,000000,36.5,37.0932,36.11,36.73,1738588,0
+DT.US,D,20221118,000000,37.5,37.5,36.09,36.59,2181277,0
+DT.US,D,20221121,000000,36.09,37.04,35.955,36.81,1654117,0
+DT.US,D,20221122,000000,36.93,36.93,35.6,36.33,1421054,0
+DT.US,D,20221123,000000,36.44,37.53,36.22,36.88,1172682,0
+DT.US,D,20221125,000000,36.41,36.96,36.3042,36.71,490826,0
+DT.US,D,20221128,000000,36.41,37.08,36.33,36.78,1497739,0
+DT.US,D,20221129,000000,36.79,37.015,36.355,36.39,1046059,0
+DT.US,D,20221130,000000,35.96,38.83,35.89,38.75,2603070,0
+DT.US,D,20221201,000000,38.93,40.1,38.795,39.41,1782414,0
+DT.US,D,20221202,000000,38.66,39.4,38.545,39.06,1095064,0
+DT.US,D,20221205,000000,38.74,38.98,36.855,37.56,1718764,0
+DT.US,D,20221206,000000,37.56,37.65,35.502,36.01,2031210,0
+DT.US,D,20221207,000000,36.02,37.02,35.46,36.09,2754474,0
+DT.US,D,20221208,000000,36.38,37.83,35.645,37.47,1603948,0
+DT.US,D,20221209,000000,37.26,37.7,36.79,36.96,1178015,0
+DT.US,D,20221212,000000,37.21,38.49,37.115,38.29,1163550,0
+DT.US,D,20221213,000000,39.75,40.7,38.75,39.7,2273169,0
+DT.US,D,20221214,000000,39.7,41.15,39.6,40.81,3514805,0
+DT.US,D,20221215,000000,39.7,40.18,39.29,39.34,1896832,0
+DT.US,D,20221216,000000,39.35,39.7499,38.43,38.7,2741810,0
+DT.US,D,20221219,000000,38.55,38.7,36.98,37.17,2873674,0
+DT.US,D,20221220,000000,36.75,37.9994,36.75,37.81,2017662,0
+DT.US,D,20221221,000000,37.96,39.02,37.11,38.67,1803069,0
+DT.US,D,20221222,000000,38.12,38.21,36.73,37.33,1172142,0
+DT.US,D,20221223,000000,37.02,37.38,36.51,37.28,725595,0
+DT.US,D,20221227,000000,37.02,37.45,36.15,37.19,835113,0
+DT.US,D,20221228,000000,36.94,37.846,36.94,37.22,881077,0
+DT.US,D,20221229,000000,37.42,38.57,37.265,38.47,972263,0
+DT.US,D,20221230,000000,37.67,38.73,37.67,38.3,974988,0
+DT.US,D,20230103,000000,39.33,39.64,38.02,38.35,1181888,0
+DT.US,D,20230104,000000,38.92,38.92,38.03,38.59,1188041,0
+DT.US,D,20230105,000000,38.17,38.17,36.595,36.76,2147809,0
+DT.US,D,20230106,000000,37.2,37.2,35.81,36.25,1969593,0
+DT.US,D,20230109,000000,36.6,37.96,36.35,36.89,2718429,0
+DT.US,D,20230110,000000,35.8,36.75,35.67,36.69,1878631,0
+DT.US,D,20230111,000000,37.24,37.4725,36.7,37.28,1205342,0
+DT.US,D,20230112,000000,37.44,37.46,35.905,36.64,2400199,0
+DT.US,D,20230113,000000,36.16,37.02,35.98,37.01,1583013,0
+DT.US,D,20230117,000000,36.91,37.91,36.52,37.55,2272900,0
+DT.US,D,20230118,000000,37.98,38.42,36.9,37.23,2206722,0
+DT.US,D,20230119,000000,36.92,37.4,36,36.02,1428802,0
+DT.US,D,20230120,000000,36.09,37.05,35.99,37.03,1796931,0
+DT.US,D,20230123,000000,37.27,38.06,36.89,38.02,1712524,0
+DT.US,D,20230124,000000,38.22,38.38,36.87,36.98,1440296,0
+DT.US,D,20230125,000000,36.19,36.92,35.39,36.89,1968783,0
+DT.US,D,20230126,000000,37.66,38.42,37.21,38.38,1429438,0
+DT.US,D,20230127,000000,38.04,38.95,38.04,38.24,2411274,0
+DT.US,D,20230130,000000,37.8,38.44,37.8,38.03,2038593,0
+DT.US,D,20230131,000000,37.83,38.465,37.71,38.43,2997305,0
+DT.US,D,20230201,000000,43.21,45,42.19,44.54,9765858,0
+DT.US,D,20230202,000000,45.65,47.01,45.44,46.32,7243913,0
+DT.US,D,20230203,000000,44.95,47.29,44.95,47.21,4889904,0
+DT.US,D,20230206,000000,46.89,47.735,46.135,46.33,3276975,0
+DT.US,D,20230207,000000,46.33,47.999,45.54,47.97,2351711,0
+DT.US,D,20230208,000000,44.95,45.14,43.71,44.09,11791821,0
+DT.US,D,20230209,000000,44.41,45.19,43.77,44.11,8444079,0
+DT.US,D,20230210,000000,43.51,43.99,43.02,43.35,3723202,0
+DT.US,D,20230213,000000,43.68,44.03,43.23,43.53,3879728,0
+DT.US,D,20230214,000000,43.4,44.58,42.89,44.37,3343652,0
+DT.US,D,20230215,000000,44.17,45.07,44.13,44.3,3270591,0
+DT.US,D,20230216,000000,43.49,44.65,43.33,43.77,2545834,0
+DT.US,D,20230217,000000,43.37,43.48,42.4201,42.71,2489879,0
+DT.US,D,20230221,000000,41.96,43.15,41.9,42.5,1905228,0
+DT.US,D,20230222,000000,43,43.41,42.485,43.06,2165985,0
+DT.US,D,20230223,000000,43.64,43.87,42.64,43.38,1695777,0
+DT.US,D,20230224,000000,42.43,43.005,42.27,42.94,3353389,0
+DT.US,D,20230227,000000,43.25,44.14,42.68,43.03,5854192,0
+DT.US,D,20230228,000000,43.1,43.7029,42.33,42.53,3800381,0
+DT.US,D,20230301,000000,42.48,42.68,42.02,42.19,1719740,0
+DT.US,D,20230302,000000,41.92,42.49,41.54,42.16,2498901,0
+DT.US,D,20230303,000000,42.52,43.645,42.44,43.36,2155342,0
+DT.US,D,20230306,000000,43.39,43.62,42.63,42.65,2426100,0
+DT.US,D,20230307,000000,42.66,42.9,42.01,42.13,1268124,0
+DT.US,D,20230308,000000,42.08,42.34,41.76,42.23,1452588,0
+DT.US,D,20230309,000000,42.09,42.45,40.46,40.5,1445131,0
+DT.US,D,20230310,000000,40.25,40.25,38.15,38.33,4429765,0
+DT.US,D,20230313,000000,37.87,39.095,37.21,38.36,2338912,0
+DT.US,D,20230314,000000,39.22,39.65,38.655,39.11,1687022,0
+DT.US,D,20230315,000000,38.37,38.795,38.12,38.35,2341476,0
+DT.US,D,20230316,000000,38.1,39.25,37.78,38.69,2297293,0
+DT.US,D,20230317,000000,38.8,39.275,38.13,38.76,2680432,0
+DT.US,D,20230320,000000,38.6,38.67,37.76,38.37,1743792,0
+DT.US,D,20230321,000000,38.59,39.38,38.35,39.24,1481608,0
+DT.US,D,20230322,000000,39.08,39.215,38.07,38.16,2333259,0
+DT.US,D,20230323,000000,39.15,39.95,38.88,39.41,2094760,0
+DT.US,D,20230324,000000,39.17,39.3,38.63,39.13,1453323,0
+DT.US,D,20230327,000000,39.33,39.65,38.96,39.39,2119485,0
+DT.US,D,20230328,000000,39.13,39.48,39.05,39.21,1304849,0
+DT.US,D,20230329,000000,39.56,40.42,39.37,40.42,1907398,0
+DT.US,D,20230330,000000,40.97,40.97,40.2,40.46,1911964,0
+DT.US,D,20230331,000000,40.6,42.69,40.51,42.3,2547965,0
+DT.US,D,20230403,000000,41.92,42.41,41.665,42.25,2064846,0
+DT.US,D,20230404,000000,42.66,42.8,41.79,42.19,2502499,0
+DT.US,D,20230405,000000,41.93,42.04,40.28,41.07,2574067,0
+DT.US,D,20230406,000000,40.76,41.39,40.27,41.3,923025,0
+DT.US,D,20230410,000000,40.69,41.905,40.405,41.66,1663840,0
+DT.US,D,20230411,000000,41.32,41.765,40.8604,41.51,2743028,0
+DT.US,D,20230412,000000,42.07,42.37,41.16,41.25,1475592,0
+DT.US,D,20230413,000000,41.64,42.24,41.4,42.21,1425720,0
+DT.US,D,20230414,000000,41.93,42.64,41.51,42.28,2139918,0
+DT.US,D,20230417,000000,42.37,42.695,42.17,42.65,1172079,0
+DT.US,D,20230418,000000,43.11,43.425,42.82,43.39,2517731,0
+DT.US,D,20230419,000000,42.96,43.31,42.74,42.89,1577375,0
+DT.US,D,20230420,000000,42.27,42.57,42.085,42.25,1295270,0
+DT.US,D,20230421,000000,42.45,42.805,42.31,42.65,1172862,0
+DT.US,D,20230424,000000,42.7,43.08,42.18,42.75,2319086,0
+DT.US,D,20230425,000000,42.04,42.41,40.43,40.84,4199223,0
+DT.US,D,20230426,000000,41.33,42.19,41.27,41.8,1686776,0
+DT.US,D,20230427,000000,42.33,42.51,41.651,42.44,1890175,0
+DT.US,D,20230428,000000,41.8,42.325,41.4,42.28,1771605,0
+DT.US,D,20230501,000000,42,42.47,41.83,42.39,1806879,0
+DT.US,D,20230502,000000,41.92,42.33,41.065,41.32,2112440,0
+DT.US,D,20230503,000000,40.84,42.9,40.57,42.36,2949210,0
+DT.US,D,20230504,000000,42.77,43.98,42.5,43.65,3263975,0
+DT.US,D,20230505,000000,44,44.64,43.85,43.96,2907813,0
+DT.US,D,20230508,000000,44.03,44.45,43.355,43.96,2004243,0
+DT.US,D,20230509,000000,43.78,44.445,43.78,44.29,1810743,0
+DT.US,D,20230510,000000,44.86,46.3,44.7112,46.26,3798416,0
+DT.US,D,20230511,000000,46.37,47.03,45.88,46.96,3866406,0
+DT.US,D,20230512,000000,46.65,46.85,45.795,46.58,2968392,0
+DT.US,D,20230515,000000,46.56,46.8812,46.13,46.59,4094429,0
+DT.US,D,20230516,000000,46.62,46.91,45.77,46.81,5472696,0
+DT.US,D,20230517,000000,45.98,47.92,44.6,47.07,6848880,0
+DT.US,D,20230518,000000,48.25,49.7825,47.75,49.18,8106006,0
+DT.US,D,20230519,000000,49.2,49.44,48.6,49.03,2714142,0
+DT.US,D,20230522,000000,48.8,49.6,48.64,49.17,4415806,0
+DT.US,D,20230523,000000,49.04,50.49,48.77,48.94,4102419,0
+DT.US,D,20230524,000000,48.57,49.48,48.2138,49.15,2077466,0
+DT.US,D,20230525,000000,50.16,50.47,48.615,48.94,2881311,0
+DT.US,D,20230526,000000,49.3,50.24,48.81,49.7,2912181,0
+DT.US,D,20230530,000000,51,51.25,49.68,50.46,2933523,0
+DT.US,D,20230531,000000,50.3,51.08,49.8,50.99,3811588,0
+DT.US,D,20230601,000000,50.53,51.83,49.85,51.64,3001307,0
+DT.US,D,20230602,000000,52,52.97,51.8327,52.62,3605651,0
+DT.US,D,20230605,000000,52.12,52.99,51.58,52.8,2203473,0
+DT.US,D,20230606,000000,50.1,52.94,50.08,52.66,3437760,0
+DT.US,D,20230607,000000,51.75,51.97,49.99,50.6,10385681,0
+DT.US,D,20230608,000000,50.6,51.29,50.03,50.7,3600646,0
+DT.US,D,20230609,000000,51.26,51.99,50.47,50.96,2640395,0
+DT.US,D,20230612,000000,51.31,51.79,50.62,51.74,2867330,0
+DT.US,D,20230613,000000,51.98,52,51.23,51.57,3210660,0
+DT.US,D,20230614,000000,51.31,51.86,50.891,51.82,2740868,0
+DT.US,D,20230615,000000,51.5,52.75,51.445,52.35,3129151,0
+DT.US,D,20230616,000000,52.73,52.85,51.05,51.21,3588578,0
+DT.US,D,20230620,000000,50.71,51.49,50.38,51,2395503,0
+DT.US,D,20230621,000000,51.02,51.09,50.19,50.8,3278935,0
+DT.US,D,20230622,000000,50.59,51.4,50.251,51.02,2203744,0
+DT.US,D,20230623,000000,50.6,51.1837,50.32,50.58,2391060,0
+DT.US,D,20230626,000000,50.37,50.91,49.89,50.02,2007174,0
+DT.US,D,20230627,000000,50.46,50.8,49.8801,50.49,1439780,0
+DT.US,D,20230628,000000,50.51,52.31,50.475,51.2,3452523,0
+DT.US,D,20230629,000000,51.49,51.7062,50.7,50.99,1363184,0
+DT.US,D,20230630,000000,51.44,51.83,51.085,51.47,1754826,0
+DT.US,D,20230703,000000,51.55,51.76,50.91,51.32,925430,0
+DT.US,D,20230705,000000,50.92,51.555,50.72,51.41,1725595,0
+DT.US,D,20230706,000000,51,51.39,50.3,51.31,1732382,0
+DT.US,D,20230707,000000,51.26,52.76,51.12,51.14,3827679,0
+DT.US,D,20230710,000000,50.86,52.8,50.51,52.77,2333870,0
+DT.US,D,20230711,000000,53.12,55.15,53,54.97,4664035,0
+DT.US,D,20230712,000000,55.64,55.8699,54.06,54.11,2310059,0
+DT.US,D,20230713,000000,54.55,55.29,54.45,54.9,2575285,0
+DT.US,D,20230714,000000,55,55.3,54.42,54.62,1070292,0
+DT.US,D,20230717,000000,54.46,55.2899,54.3,54.98,1633020,0
+DT.US,D,20230718,000000,54.85,54.9,53.85,54.57,2690235,0
+DT.US,D,20230719,000000,55.51,55.75,53.505,54.1,2769449,0
+DT.US,D,20230720,000000,53.49,54.085,52.66,52.76,2613651,0
+DT.US,D,20230721,000000,53.33,53.46,52.15,52.32,1911512,0
+DT.US,D,20230724,000000,52.45,52.48,51.44,52.08,1786454,0
+DT.US,D,20230725,000000,52.66,53.797,52.29,53.57,2450678,0
+DT.US,D,20230726,000000,53.39,53.97,52.66,53.69,2107028,0
+DT.US,D,20230727,000000,54.59,54.7138,53.54,54.16,3764217,0
+DT.US,D,20230728,000000,54.75,55.08,53.39,54.03,2541011,0
+DT.US,D,20230731,000000,54.61,55.32,54.512,54.69,2304208,0
+DT.US,D,20230801,000000,54.5,55.56,53.8,55.19,4049398,0
+DT.US,D,20230802,000000,48.625,50.42,47.13,47.85,13097393,0
+DT.US,D,20230803,000000,47.76,48.385,46.98,47.74,4388664,0
+DT.US,D,20230804,000000,48.12,48.35,47.16,47.26,3446737,0
+DT.US,D,20230807,000000,47.38,48.7,47.28,48.28,2097045,0
+DT.US,D,20230808,000000,47.48,47.715,46.46,47.2,2569180,0
+DT.US,D,20230809,000000,47.37,47.45,46.175,46.32,2117432,0
+DT.US,D,20230810,000000,46.73,46.92,46,46.18,3040976,0
+DT.US,D,20230811,000000,45.93,46.415,45.61,45.93,2789195,0
+DT.US,D,20230814,000000,45.76,46.5,45.27,46.3,1711327,0
+DT.US,D,20230815,000000,45.96,46.15,45.475,45.61,2399437,0
+DT.US,D,20230816,000000,45.49,46.43,45.4,46.07,1870056,0
+DT.US,D,20230817,000000,46.05,46.4,45.42,45.66,1769271,0
+DT.US,D,20230818,000000,45.36,46.795,45.31,46.42,1745912,0
+DT.US,D,20230821,000000,46.78,47.06,46.02,46.37,1838979,0
+DT.US,D,20230822,000000,46.79,46.92,46.04,46.14,1399114,0
+DT.US,D,20230823,000000,46.37,47.165,46.01,46.63,2016241,0
+DT.US,D,20230824,000000,46.97,47.23,45.68,45.69,2369326,0
+DT.US,D,20230825,000000,45.75,47.16,45.75,46.69,1887563,0
+DT.US,D,20230828,000000,46.8,47.09,46.58,46.79,1211782,0
+DT.US,D,20230829,000000,46.56,47.51,46.23,47.33,1656049,0
+DT.US,D,20230830,000000,47.39,48.09,47.35,47.86,1570724,0
+DT.US,D,20230831,000000,48.1,48.78,47.86,48.2,3308771,0
+DT.US,D,20230901,000000,48.71,48.96,47.91,48.19,1415741,0
+DT.US,D,20230905,000000,47.63,48.08,47.24,47.82,1508511,0
+DT.US,D,20230906,000000,47.1,48.32,47.06,48.16,1489035,0
+DT.US,D,20230907,000000,47.65,48.37,47.39,48.35,1694929,0
+DT.US,D,20230908,000000,48.44,48.69,47.34,47.36,1469996,0
+DT.US,D,20230911,000000,47.62,48.53,47.43,48.5,1872594,0
+DT.US,D,20230912,000000,47.86,48.48,47.48,47.5,1700275,0
+DT.US,D,20230913,000000,47.55,48.25,47.43,47.67,2200315,0
+DT.US,D,20230914,000000,47.78,47.845,47,47.14,3123166,0
+DT.US,D,20230915,000000,46.87,47.1,45.86,46.42,8814235,0
+DT.US,D,20230918,000000,46.21,47.3,46.17,46.91,2235942,0
+DT.US,D,20230919,000000,46.92,47.55,46.53,47.4,2502680,0
+DT.US,D,20230920,000000,47.28,47.465,46.145,46.25,3377626,0
+DT.US,D,20230921,000000,46.53,47.08,46.3401,46.42,2871128,0
+DT.US,D,20230922,000000,46.76,47.02,46.18,46.66,2172683,0
+DT.US,D,20230925,000000,46.82,47.22,46.48,47.08,2226327,0
+DT.US,D,20230926,000000,46.81,47,45.46,45.59,1790143,0
+DT.US,D,20230927,000000,45.85,46.405,45.535,46.21,1351547,0
+DT.US,D,20230928,000000,45.93,47.13,45.69,46.68,1327105,0
+DT.US,D,20230929,000000,47.34,47.64,46.58,46.73,2006448,0
+DT.US,D,20231002,000000,46.68,47.43,46.6,46.93,1150105,0
+DT.US,D,20231003,000000,46.36,46.57,45.445,45.78,1518065,0
+DT.US,D,20231004,000000,45.81,46.8,45.8,46.68,1848013,0
+DT.US,D,20231005,000000,46.54,47.12,45.98,47.02,1517412,0
+DT.US,D,20231006,000000,46.75,48.7,46.64,48.33,1473401,0
+DT.US,D,20231009,000000,47.7,48.72,47.5201,48.4,947870,0
+DT.US,D,20231010,000000,48.43,49.24,48.29,48.65,1400680,0
+DT.US,D,20231011,000000,48.87,48.89,47.86,48.18,1485799,0
+DT.US,D,20231012,000000,49.67,49.9,47.4,47.75,1719849,0
+DT.US,D,20231013,000000,47.72,47.92,46.78,47.09,1061579,0
+DT.US,D,20231016,000000,47.25,48.74,47.17,48.33,1506701,0
+DT.US,D,20231017,000000,47.9,49.38,47.731,48.73,1940663,0
+DT.US,D,20231018,000000,48.43,48.54,47.785,47.81,1075656,0
+DT.US,D,20231019,000000,48,48.35,47.36,47.6,1205648,0
+DT.US,D,20231020,000000,47.32,47.56,45.83,46.32,1278326,0
+DT.US,D,20231023,000000,46.52,47.03,45.9,46.4,1619207,0
+DT.US,D,20231024,000000,47.08,47.53,46.735,47.37,1618095,0
+DT.US,D,20231025,000000,46.95,47.1,44.56,44.58,2449363,0
+DT.US,D,20231026,000000,44.74,45.325,43.68,44.1,2877793,0
+DT.US,D,20231027,000000,44.15,44.44,43.29,43.77,1707677,0
+DT.US,D,20231030,000000,43.99,44.56,43.53,43.97,2101943,0
+DT.US,D,20231031,000000,43.98,45.105,43.795,44.71,1456142,0
+DT.US,D,20231101,000000,44.56,44.9299,43.67,44.4,4427070,0
+DT.US,D,20231102,000000,48.01,48.7,44.24,45.58,4493787,0
+DT.US,D,20231103,000000,46.25,48.56,46.25,47.66,2870541,0
+DT.US,D,20231106,000000,47.85,48,46.93,47.28,2149459,0
+DT.US,D,20231107,000000,47.53,49.43,47.32,48.77,8142492,0
+DT.US,D,20231108,000000,49,49.61,48.74,49.35,3387580,0
+DT.US,D,20231109,000000,48.93,50.24,48.48,49.35,3610198,0
+DT.US,D,20231110,000000,49.52,50.815,49.34,50.51,3449946,0
+DT.US,D,20231113,000000,50.55,51.53,50.295,51.4,2532189,0
+DT.US,D,20231114,000000,52.32,52.6,51.89,52.54,2991217,0
+DT.US,D,20231115,000000,50.8,51.605,50.555,50.96,6783413,0
+DT.US,D,20231116,000000,51,51.11,50.333,51.08,3679969,0
+DT.US,D,20231117,000000,50.96,51.59,50.865,51.2,2119394,0
+DT.US,D,20231120,000000,50.87,52.09,50.75,51.76,2228800,0
+DT.US,D,20231121,000000,51.21,52.28,51.01,52.26,2214717,0
+DT.US,D,20231122,000000,52.45,52.78,51.92,51.92,2077154,0
+DT.US,D,20231124,000000,51.71,52.38,51.6072,52.21,516638,0
+DT.US,D,20231127,000000,51.99,52.31,51.72,52.05,1766905,0
+DT.US,D,20231128,000000,52,52.54,51.885,52.25,1635507,0
+DT.US,D,20231129,000000,53,53.83,52.785,53.43,3002146,0
+DT.US,D,20231130,000000,53.63,54.02,52.81,53.55,2346938,0
+DT.US,D,20231201,000000,53.46,54.86,53.25,54.82,2971847,0
+DT.US,D,20231204,000000,54.47,55.18,54.18,54.73,2861041,0
+DT.US,D,20231205,000000,54.41,54.71,53.86,54.46,1223564,0
+DT.US,D,20231206,000000,54.45,54.93,54.17,54.19,1953252,0
+DT.US,D,20231207,000000,53.91,54.32,53.69,53.94,1894843,0
+DT.US,D,20231208,000000,53.59,54.17,53.45,54.13,2036343,0
+DT.US,D,20231211,000000,53.93,54.83,53.71,54.52,1772372,0
+DT.US,D,20231212,000000,54.48,55.15,54.055,54.74,2181579,0
+DT.US,D,20231213,000000,54.98,55.161,53.85,54.65,2751864,0
+DT.US,D,20231214,000000,54.69,55.45,53.59,54.63,3162968,0
+DT.US,D,20231215,000000,54.7,54.89,54.14,54.62,3571410,0
+DT.US,D,20231218,000000,54.55,55.57,54.34,55.53,2806098,0
+DT.US,D,20231219,000000,55.77,56.1799,54.95,55.18,2025893,0
+DT.US,D,20231220,000000,54.71,54.86,53.99,54.07,2104550,0
+DT.US,D,20231221,000000,54.56,55.28,54.155,55.23,1396774,0
+DT.US,D,20231222,000000,55.33,55.67,54.87,55.37,3046104,0
+DT.US,D,20231226,000000,55.41,55.89,55.176,55.85,1895362,0
+DT.US,D,20231227,000000,55.9,56.11,55.33,55.39,888150,0
+DT.US,D,20231228,000000,55.42,55.6,55.12,55.37,1103553,0
+DT.US,D,20231229,000000,55.25,55.41,54.57,54.69,1386975,0
+DT.US,D,20240102,000000,54.11,54.11,52.11,52.8,2138570,0
+DT.US,D,20240103,000000,52.245,52.2975,51.4901,51.64,2273369,0
+DT.US,D,20240104,000000,51.5,51.94,51.04,51.66,2378240,0
+DT.US,D,20240105,000000,51.98,52.48,51.41,51.75,3058117,0
+DT.US,D,20240108,000000,52.33,53.77,52.33,53.75,1928363,0
+DT.US,D,20240109,000000,53.4,54.07,53.24,53.8,1502040,0
+DT.US,D,20240110,000000,54.08,54.98,53.59,54.87,1672804,0
+DT.US,D,20240111,000000,55.1,56.36,54.78,56.35,2826046,0
+DT.US,D,20240112,000000,56.49,56.9,56.09,56.25,1921761,0
+DT.US,D,20240116,000000,56.18,56.82,55.39,55.78,1570818,0
+DT.US,D,20240117,000000,55.25,55.68,54.12,55.67,1594169,0
+DT.US,D,20240118,000000,56.47,57.11,55.81,57.05,2222648,0
+DT.US,D,20240119,000000,57.38,57.94,56.94,57.9,2599332,0
+DT.US,D,20240122,000000,58.7,59.18,58.01,58.29,2115339,0
+DT.US,D,20240123,000000,58.29,58.5,57.9,58.24,1575601,0
+DT.US,D,20240124,000000,58.78,59.3812,58.38,58.65,2995418,0
+DT.US,D,20240125,000000,58.94,59.01,57.86,58.19,2012015,0
+DT.US,D,20240126,000000,58.04,58.5,57.62,58.26,1999044,0
+DT.US,D,20240129,000000,58.53,59.84,58.53,59.83,2824583,0
+DT.US,D,20240130,000000,59.9,59.96,59.23,59.35,2131603,0
+DT.US,D,20240131,000000,58.47,58.61,56.96,57,2242343,0
+DT.US,D,20240201,000000,57.36,58.53,57.36,58.3,1938143,0
+DT.US,D,20240202,000000,59.04,61.325,58.99,60.7,3990474,0
+DT.US,D,20240205,000000,61.23,61.41,58.91,60.03,2651579,0
+DT.US,D,20240206,000000,60.55,60.76,58.8603,59.58,2060414,0
+DT.US,D,20240207,000000,59.9,61,59.58,60.65,3110949,0
+DT.US,D,20240208,000000,54.495,57.12,54.13,56.07,12025321,0
+DT.US,D,20240209,000000,56.62,57.335,53.22,53.8,5311924,0
+DT.US,D,20240212,000000,53,53.52,52.38,52.42,7102151,0
+DT.US,D,20240213,000000,50.7,52.49,50.53,52.06,5536302,0
+DT.US,D,20240214,000000,52.5,53.2,52.24,52.76,4334999,0
+DT.US,D,20240215,000000,53.04,53.04,51.58,52.09,5437426,0
+DT.US,D,20240216,000000,52.4,52.74,51.07,51.09,3890724,0
+DT.US,D,20240220,000000,50.69,50.85,49.92,50.26,4252880,0
+DT.US,D,20240221,000000,49.83,49.98,49.07,49.54,2562267,0
+DT.US,D,20240222,000000,50.63,50.91,49.45,49.56,6012733,0
+DT.US,D,20240223,000000,49.78,50.43,49.68,50.01,3713396,0
+DT.US,D,20240226,000000,50.25,50.78,49.5,49.53,3857983,0
+DT.US,D,20240227,000000,49.785,50.0999,48.67,48.97,5579492,0
+DT.US,D,20240228,000000,48.87,49.73,48.72,49.41,3948355,0
+DT.US,D,20240229,000000,49.49,49.8,49.07,49.55,4975552,0
+DT.US,D,20240301,000000,49.38,49.49,48.86,49.05,3429420,0
+DT.US,D,20240304,000000,49.32,49.4,48.7,48.9,3543775,0
+DT.US,D,20240305,000000,48.26,48.5,46.93,47.19,4185383,0
+DT.US,D,20240306,000000,47.99,48.02,46.3,46.32,5162220,0
+DT.US,D,20240307,000000,46.75,47.38,46.4,46.85,10951343,0
+DT.US,D,20240308,000000,47,47.22,46.45,46.8,4260073,0
+DT.US,D,20240311,000000,46.33,46.9155,46.08,46.22,4087718,0
+DT.US,D,20240312,000000,46.6,47.26,46.09,46.97,5253001,0
+DT.US,D,20240313,000000,46.93,47.09,46.37,46.7,3516518,0
+DT.US,D,20240314,000000,46.69,46.92,45.8,46.9,5363741,0
+DT.US,D,20240315,000000,46.69,46.73,45.45,45.61,7812327,0
+DT.US,D,20240318,000000,46.22,46.46,45.48,45.52,3492779,0
+DT.US,D,20240319,000000,45.25,46.895,45.1708,46.49,3839039,0
+DT.US,D,20240320,000000,46.66,46.87,45.83,46.68,2287296,0
+DT.US,D,20240321,000000,47.2,47.4,46.265,46.44,2954378,0
+DT.US,D,20240322,000000,46.45,46.69,45.95,46.33,2370338,0
+DT.US,D,20240325,000000,46.05,46.48,45.9,46.16,2259777,0
+DT.US,D,20240326,000000,46.38,46.64,45.72,46.01,3106882,0
+DT.US,D,20240327,000000,46.48,46.65,45.825,45.94,2718877,0
+DT.US,D,20240328,000000,46.08,46.86,46.03,46.44,3321589,0
+DT.US,D,20240401,000000,45.78,46.29,45.31,45.74,2566477,0
+DT.US,D,20240402,000000,45.11,45.5,44.92,45.45,2372402,0
+DT.US,D,20240403,000000,45.22,45.77,44.87,45.01,2766081,0
+DT.US,D,20240404,000000,45.5,47.12,45.495,45.97,4484426,0
+DT.US,D,20240405,000000,45.74,46.52,45.6,45.98,2923776,0
+DT.US,D,20240408,000000,46.21,47.43,45.96,47.09,4497409,0
+DT.US,D,20240409,000000,47.39,47.73,46.97,47.73,3904975,0
+DT.US,D,20240410,000000,47,47.69,46.98,47.45,3095546,0
+DT.US,D,20240411,000000,47.88,48.06,47.4,47.53,2242330,0
+DT.US,D,20240412,000000,47,47.15,45.83,45.85,1830624,0
+DT.US,D,20240415,000000,45.91,46.24,44.87,44.94,3039221,0
+DT.US,D,20240416,000000,44.82,44.8395,43.97,44.52,2206691,0
+DT.US,D,20240417,000000,44.6,45.23,44.42,44.43,3290667,0
+DT.US,D,20240418,000000,46.14,46.7499,45.5,46.26,5460240,0
+DT.US,D,20240419,000000,45.89,46.14,45.17,45.39,3134390,0
+DT.US,D,20240422,000000,45.73,45.84,45.12,45.54,1588819,0
+DT.US,D,20240423,000000,45.73,46.83,45.64,46.25,6462917,0
+DT.US,D,20240424,000000,46.21,46.82,45.78,46.74,2055175,0
+DT.US,D,20240425,000000,46.04,46.82,45.7632,46.6,2519392,0
+DT.US,D,20240426,000000,47.36,47.65,47.02,47.1,1924435,0
+DT.US,D,20240429,000000,47.26,47.38,46.31,46.51,1438795,0
+DT.US,D,20240430,000000,46.05,46.48,45.3,45.31,2293795,0
+DT.US,D,20240501,000000,45.68,46.38,44.79,45.58,1993157,0
+DT.US,D,20240502,000000,45.96,46,45.127,45.84,6628215,0
+DT.US,D,20240503,000000,46.34,46.46,45.44,45.79,8769237,0
+DT.US,D,20240506,000000,46.1,47.27,45.95,47.2,3537398,0
+DT.US,D,20240507,000000,46.48,47.38,46,46.76,3446197,0
+DT.US,D,20240508,000000,46.44,46.6,45.8,46.07,2023448,0
+DT.US,D,20240509,000000,46.01,46.61,45.96,46.42,2187666,0
+DT.US,D,20240510,000000,46.65,46.79,46.05,46.21,1941990,0
+DT.US,D,20240513,000000,46.44,46.725,45.91,45.92,3536801,0
+DT.US,D,20240514,000000,45.7,46.46,45.645,46.43,5914252,0
+DT.US,D,20240515,000000,49.45,49.67,45.9,47.75,11097376,0
+DT.US,D,20240516,000000,49.65,49.75,47.9,48.47,10406451,0
+DT.US,D,20240517,000000,48.23,49.015,47.7,48.1,4037504,0
+DT.US,D,20240520,000000,47.92,48.41,47.44,48.36,2750858,0
+DT.US,D,20240521,000000,48.25,48.425,47.58,48.29,1815865,0
+DT.US,D,20240522,000000,48.12,48.38,47.53,47.76,2125415,0
+DT.US,D,20240523,000000,47.97,48.22,47.39,47.6,3069224,0
+DT.US,D,20240524,000000,47.49,47.71,46.83,46.93,2571172,0
+DT.US,D,20240528,000000,46.65,46.8899,45.89,46.05,2780631,0
+DT.US,D,20240529,000000,45.26,46.33,45.26,46.22,2856097,0
+DT.US,D,20240530,000000,45.76,46.12,45.22,45.36,3462847,0
+DT.US,D,20240531,000000,45.3,45.89,44.745,45.73,4780801,0
+DT.US,D,20240603,000000,46.01,46.55,45.27,45.47,4730872,0
+DT.US,D,20240604,000000,45.6,46.37,45.5,45.88,3782699,0
+DT.US,D,20240605,000000,47.35,47.4,46.21,46.68,4949123,0
+DT.US,D,20240606,000000,46.64,47.39,46.4,47.02,5117289,0
+DT.US,D,20240607,000000,46.92,47.01,46.11,46.18,6375338,0
+DT.US,D,20240610,000000,45.77,46.75,45.72,46.53,4114544,0
+DT.US,D,20240611,000000,46.46,46.82,45.92,46.79,4136862,0
+DT.US,D,20240612,000000,47.02,47.87,46.72,47.04,7861490,0
+DT.US,D,20240613,000000,46.68,47.01,46.22,46.57,5596325,0
+DT.US,D,20240614,000000,46.65,46.79,45.63,45.91,1960535,0
+DT.US,D,20240617,000000,45.68,46.075,45.255,45.41,3075907,0
+DT.US,D,20240618,000000,45.09,45.24,43.155,43.26,4615423,0
+DT.US,D,20240620,000000,43.29,43.865,43.02,43.54,4266756,0
+DT.US,D,20240621,000000,43.47,44.42,43.27,44.38,6881755,0
+DT.US,D,20240624,000000,44.21,44.47,43.79,43.85,2985997,0
+DT.US,D,20240625,000000,43.95,43.97,43.29,43.44,2387258,0
+DT.US,D,20240626,000000,43,44.07,42.94,43.75,3703370,0
+DT.US,D,20240627,000000,43,44.701,43,44.01,6135171,0
+DT.US,D,20240628,000000,44.39,44.99,44.275,44.74,5684497,0
+DT.US,D,20240701,000000,44.75,45.15,44.27,45.07,2469801,0
+DT.US,D,20240702,000000,45.17,45.74,45,45.47,2551890,0
+DT.US,D,20240703,000000,45.59,45.79,44.83,44.88,1408454,0
+DT.US,D,20240705,000000,44.88,45.07,44.41,44.69,1598946,0
+DT.US,D,20240708,000000,44.89,45.46,44.46,45.29,1853626,0
+DT.US,D,20240709,000000,45.18,45.26,43.18,43.18,2909521,0
+DT.US,D,20240710,000000,43.2,43.28,42.31,42.95,1874193,0
+DT.US,D,20240711,000000,43.33,44.27,43.21,43.86,2183299,0
+DT.US,D,20240712,000000,43.95,44.26,43.73,44.09,2090617,0
+DT.US,D,20240715,000000,44.17,44.56,43.845,44.01,1550733,0
+DT.US,D,20240716,000000,44.15,44.69,43.85,44.1,1785317,0
+DT.US,D,20240717,000000,43.62,43.66,42.77,43.32,2146093,0
+DT.US,D,20240718,000000,43.32,43.66,42.76,43.49,2570885,0
+DT.US,D,20240719,000000,43.53,44.15,43.34,44.02,2987013,0
+DT.US,D,20240722,000000,44.16,44.36,43.825,44.15,2214566,0
+DT.US,D,20240723,000000,44.3,44.84,44.02,44.09,2170829,0
+DT.US,D,20240724,000000,43.8,43.9189,42.85,42.86,1881601,0
+DT.US,D,20240725,000000,43.18,44.54,42.95,43.73,2045403,0
+DT.US,D,20240726,000000,43.93,44.4298,43.73,44.3,2049756,0
+DT.US,D,20240729,000000,44.34,45.01,44,44.42,1754171,0
+DT.US,D,20240730,000000,44.53,44.83,44.25,44.81,2087323,0
+DT.US,D,20240731,000000,45.09,45.17,43.62,43.92,3660317,0
+DT.US,D,20240801,000000,43.97,44.15,42.07,42.44,2616646,0
+DT.US,D,20240802,000000,41.51,41.645,40.52,41.29,4088736,0
+DT.US,D,20240805,000000,39.485,41.325,39.42,41.08,4594939,0
+DT.US,D,20240806,000000,41.55,41.65,40.38,40.49,5597443,0
+DT.US,D,20240807,000000,45.005,47.32,44.85,46.44,8824565,0
+DT.US,D,20240808,000000,46.48,47.74,46.3,47.3,6966288,0
+DT.US,D,20240809,000000,47.51,48,46.88,47.71,3080643,0
+DT.US,D,20240812,000000,47.83,48.15,46.92,46.99,4580801,0
+DT.US,D,20240813,000000,47.16,47.84,47.16,47.4,3193289,0
+DT.US,D,20240814,000000,47.52,47.91,47.33,47.88,3373693,0
+DT.US,D,20240815,000000,48.45,49.26,47.7,48.93,2859860,0
+DT.US,D,20240816,000000,48.95,49.625,48.81,49.58,3108736,0
+DT.US,D,20240819,000000,49.58,50.1,49.37,49.93,2200061,0
+DT.US,D,20240820,000000,50,50.45,49.675,49.89,2294610,0
+DT.US,D,20240821,000000,50,50.54,49.84,50.53,2588244,0
+DT.US,D,20240822,000000,50.67,51.28,50.02,50.15,2180804,0
+DT.US,D,20240823,000000,50.49,50.8116,49.92,50.24,1671055,0
+DT.US,D,20240826,000000,50.36,50.68,50.141,50.26,1332771,0
+DT.US,D,20240827,000000,49.87,50.18,49.55,49.87,1080202,0
+DT.US,D,20240828,000000,49.85,49.935,49.24,49.73,1837902,0
+DT.US,D,20240829,000000,50.14,50.64,50,50.3,1692799,0
+DT.US,D,20240830,000000,50.41,50.67,50.02,50.62,3799200,0
+DT.US,D,20240903,000000,50.35,50.95,49.37,49.71,1722698,0
+DT.US,D,20240904,000000,49.12,49.77,48.9275,49.39,1286876,0
+DT.US,D,20240905,000000,49.11,49.765,48.94,49.27,1962027,0
+DT.US,D,20240906,000000,49.44,50.35,49.1,50.18,4203141,0
+DT.US,D,20240909,000000,50.45,51.45,50.26,50.9,3583182,0
+DT.US,D,20240910,000000,51.06,51.17,50.055,50.69,2356393,0
+DT.US,D,20240911,000000,50.38,50.72,49.63,50.68,2157357,0
+DT.US,D,20240912,000000,50.8,51.2,50.33,50.58,2117326,0
+DT.US,D,20240913,000000,50.71,51.4,50.45,50.74,2795302,0
+DT.US,D,20240916,000000,50.9,51.9,50.87,51.55,5462899,0
+DT.US,D,20240917,000000,51.66,52.3,51.66,52.09,4708803,0
+DT.US,D,20240918,000000,52,52.5,51.65,51.83,3540795,0
+DT.US,D,20240919,000000,52.5,52.69,51.72,52.2,2594085,0
+DT.US,D,20240920,000000,52.04,52.04,51.24,51.35,16091525,0
+DT.US,D,20240923,000000,52.01,52.15,51.365,52.01,1888810,0
+DT.US,D,20240924,000000,52.2,52.82,51.7,52.49,2453870,0
+DT.US,D,20240925,000000,52.41,52.59,51.88,52.48,1714796,0
+DT.US,D,20240926,000000,52.84,52.87,52.17,52.58,1974195,0
+DT.US,D,20240927,000000,52.87,53.35,52.66,52.99,2456576,0
+DT.US,D,20240930,000000,53,53.56,52.9162,53.47,2034132,0
+DT.US,D,20241001,000000,53.66,53.66,52.06,52.12,2306523,0
+DT.US,D,20241002,000000,52.06,52.645,51.75,52.37,1698851,0
+DT.US,D,20241003,000000,52.18,52.96,51.985,52.77,1650707,0
+DT.US,D,20241004,000000,53.54,53.85,53.04,53.83,1592812,0
+DT.US,D,20241007,000000,54.5,54.7,53.3,53.4,2881398,0
+DT.US,D,20241008,000000,53.45,53.78,52.97,53.26,2118553,0
+DT.US,D,20241009,000000,53.3,54.01,53.3,53.98,1740495,0
+DT.US,D,20241010,000000,53.63,54.83,53.58,54.75,1940526,0
+DT.US,D,20241011,000000,54.77,55.25,54.48,55.13,2204421,0
+DT.US,D,20241014,000000,55.49,55.49,53.96,54.61,1618645,0
+DT.US,D,20241015,000000,54.55,54.67,53.555,53.68,2746316,0
+DT.US,D,20241016,000000,53.54,53.86,53.105,53.7,1920918,0
+DT.US,D,20241017,000000,54.05,54.24,53.6,54,1495332,0
+DT.US,D,20241018,000000,54.15,55.1,54.09,54.86,2715229,0
+DT.US,D,20241021,000000,54.67,55.245,53.94,54.38,2040058,0
+DT.US,D,20241022,000000,54.29,54.29,53.49,53.56,1620797,0
+DT.US,D,20241023,000000,53.62,53.71,52.9606,53.25,1853760,0
+DT.US,D,20241024,000000,53.77,54.17,53.54,54.13,1782822,0
+DT.US,D,20241025,000000,54.2,54.825,53.98,54.07,1161373,0
+DT.US,D,20241028,000000,54.14,54.505,54.0341,54.19,1424602,0
+DT.US,D,20241029,000000,54.28,55.22,54.0201,55.09,1923734,0
+DT.US,D,20241030,000000,55,55.72,54.94,55.06,1621352,0
+DT.US,D,20241031,000000,54.85,54.97,53.73,53.8,2106904,0
+DT.US,D,20241101,000000,54.03,54.58,53.52,54.07,2180180,0
+DT.US,D,20241104,000000,54.15,54.92,53.6263,54.56,2316706,0
+DT.US,D,20241105,000000,54.64,55.03,53.8,54.77,2631476,0
+DT.US,D,20241106,000000,56.46,57,55.76,56.49,5289866,0
+DT.US,D,20241107,000000,52.01,57.39,52.01,54.32,7130237,0
+DT.US,D,20241108,000000,54.25,54.55,52.48,52.89,5098765,0
+DT.US,D,20241111,000000,53.26,53.86,53.03,53.48,3410886,0
+DT.US,D,20241112,000000,53.39,54.4,53.02,53.46,4510158,0
+DT.US,D,20241113,000000,53.22,54.27,53.09,53.64,4220906,0
+DT.US,D,20241114,000000,53.77,54.42,53.2,53.87,3042241,0
+DT.US,D,20241115,000000,53.545,53.89,52.06,52.35,3189512,0
+DT.US,D,20241118,000000,52.455,52.58,51.4161,52.42,3776895,0
+DT.US,D,20241119,000000,52.02,52.25,51.36,51.58,3628347,0
+DT.US,D,20241120,000000,51.43,51.92,50.09,51.09,3945780,0
+DT.US,D,20241121,000000,51.71,52.71,51.19,52.47,4770796,0
+DT.US,D,20241122,000000,52.97,55.82,52.91,55.46,4724407,0
+DT.US,D,20241125,000000,55.86,56.23,54.85,55.36,8756571,0
+DT.US,D,20241126,000000,55.15,55.645,54.8,55.62,2294268,0
+DT.US,D,20241127,000000,55.92,55.95,54.72,55.46,2804859,0
+DT.US,D,20241129,000000,55.74,56.37,55.5,56.19,1606169,0
+DT.US,D,20241202,000000,56.18,56.86,56.06,56.36,2593842,0
+DT.US,D,20241203,000000,56.05,57.39,55.85,57.28,2820607,0
+DT.US,D,20241204,000000,57.575,59.8,57.35,59.6,4298381,0
+DT.US,D,20241205,000000,59.45,59.5,58.31,58.63,2649977,0
+DT.US,D,20241206,000000,58.98,59.09,58.24,58.31,2730804,0
+DT.US,D,20241209,000000,58.55,58.69,57.37,57.42,2096253,0
+DT.US,D,20241210,000000,57.325,58.21,56.93,56.93,2053850,0
+DT.US,D,20241211,000000,57.22,57.71,56.21,56.29,4642350,0
+DT.US,D,20241212,000000,56.47,57.07,56.37,56.42,3961248,0
+DT.US,D,20241213,000000,56.39,56.62,54.255,54.41,3877830,0
+DT.US,D,20241216,000000,54.575,55.5,53.82,54.79,3827107,0
+DT.US,D,20241217,000000,54.645,55.96,54.19,55.5,3778264,0
+DT.US,D,20241218,000000,55.7,55.795,53.22,53.54,3282163,0
+DT.US,D,20241219,000000,54.13,54.26,52.9727,53.56,2935075,0
+DT.US,D,20241220,000000,52.89,54.82,52.89,54.64,6716963,0
+DT.US,D,20241223,000000,54.435,54.7,54.08,54.38,1385029,0
+DT.US,D,20241224,000000,54.43,55.1,54.295,55.07,811118,0
+DT.US,D,20241226,000000,55.19,55.29,54.66,55.1,1143188,0
+DT.US,D,20241227,000000,54.9133,55.03,53.97,54.69,908192,0
+DT.US,D,20241230,000000,54.15,54.41,53.56,54.1,877049,0
+DT.US,D,20241231,000000,54.2,54.56,53.995,54.35,1649663,0
+DT.US,D,20250102,000000,54.75,55.0799,54.171,54.35,1457055,0
+DT.US,D,20250103,000000,54.555,54.98,54.48,54.81,1457622,0
+DT.US,D,20250106,000000,54.61,54.67,52.59,53.53,3265747,0
+DT.US,D,20250107,000000,53.705,53.83,52.02,52.26,3853742,0
+DT.US,D,20250108,000000,52,52.36,51.11,52.23,3262818,0
+DT.US,D,20250110,000000,51.735,51.89,50.57,50.69,3036604,0
+DT.US,D,20250113,000000,50.54,50.81,50.06,50.51,2505338,0
+DT.US,D,20250114,000000,50.86,51.643,50.845,51.24,1825682,0
+DT.US,D,20250115,000000,51.6115,52.025,50.4,50.52,3195211,0
+DT.US,D,20250116,000000,50.58,51.35,50.51,51.06,4517401,0
+DT.US,D,20250117,000000,51.16,51.63,51.05,51.3,3070750,0
+DT.US,D,20250121,000000,51.5,53.32,51.5,53.22,4425282,0
+DT.US,D,20250122,000000,53.71,54.39,53.47,54.36,3520434,0
+DT.US,D,20250123,000000,54.27,55.23,54.24,54.78,3321509,0
+DT.US,D,20250124,000000,54.97,56.28,54.875,55.64,3681003,0
+DT.US,D,20250127,000000,55.26,57.47,54.89,56.46,3324360,0
+DT.US,D,20250128,000000,56.73,59.02,56.73,57.94,6244764,0
+DT.US,D,20250129,000000,57.95,58.57,56.96,57.35,7254457,0
+DT.US,D,20250130,000000,57.675,58.16,55.44,57.77,7837174,0
+DT.US,D,20250131,000000,58,58.69,57.37,57.75,4009417,0
+DT.US,D,20250203,000000,56,59.38,55.958,58.9,3344352,0
+DT.US,D,20250204,000000,59.02,60.29,59.02,59.3,3752811,0
+DT.US,D,20250205,000000,59.3,60.51,58.86,60.43,3123410,0
+DT.US,D,20250206,000000,60.35,61.4,59.86,60.12,3152819,0
+DT.US,D,20250207,000000,60.725,60.95,59.675,59.83,2164031,0
+DT.US,D,20250210,000000,60.09,61.23,60,61.21,2873939,0
+DT.US,D,20250211,000000,60.99,61.85,60.99,61.38,3121002,0
+DT.US,D,20250212,000000,60.51,63,60.51,62.42,3691201,0
+DT.US,D,20250213,000000,62.32,62.74,61.2,62.38,3708813,0
+DT.US,D,20250214,000000,62.325,62.5075,60.92,61.3,2887810,0
+DT.US,D,20250218,000000,61.625,62.4,61.0159,62.37,2445344,0
+DT.US,D,20250219,000000,62.5,62.66,61.43,61.64,2331462,0
+DT.US,D,20250220,000000,61.43,61.47,59.91,61.24,2265117,0
+DT.US,D,20250221,000000,61.03,61.29,59.53,59.88,2823802,0
+DT.US,D,20250224,000000,59.99,60.1,58.56,58.99,2903071,0
+DT.US,D,20250225,000000,58.79,59.03,57.91,58.42,2157212,0
+DT.US,D,20250226,000000,58.7,59.735,58.62,58.79,3189296,0
+DT.US,D,20250227,000000,59.025,59.92,57.13,57.31,3054415,0
+DT.US,D,20250228,000000,57.23,57.37,56.14,57.25,2689783,0
+DT.US,D,20250303,000000,57.51,57.72,55.67,55.74,2161001,0
+DT.US,D,20250304,000000,54.6803,55.6526,53.67,55.1,2738406,0
+DT.US,D,20250305,000000,54.865,56.33,54.76,56.15,2467612,0
+DT.US,D,20250306,000000,55.465,55.8,53.52,53.58,2760753,0
+DT.US,D,20250307,000000,52.96,53.81,50.97,52.21,2554845,0
+DT.US,D,20250310,000000,51.095,51.43,48.64,48.69,3779703,0
+DT.US,D,20250311,000000,48.73,50.2234,48.48,49.31,3201232,0
+DT.US,D,20250312,000000,50.14,50.55,49.11,49.22,2211753,0
+DT.US,D,20250313,000000,48.92,49.17,47.08,47.32,2941476,0
+DT.US,D,20250314,000000,47.76,48.69,47.59,48.47,3207180,0
+DT.US,D,20250317,000000,48.23,50.6,48.22,50.38,4508055,0
+DT.US,D,20250318,000000,50.01,50.43,48.85,49.16,3207549,0
+DT.US,D,20250319,000000,49.35,49.93,49.05,49.48,1800294,0
+DT.US,D,20250320,000000,49,50.1,48.91,49.63,2007016,0
+DT.US,D,20250321,000000,49.24,49.91,48.765,49.82,4565947,0
+DT.US,D,20250324,000000,50.51,50.945,50.23,50.67,2259417,0
+DT.US,D,20250325,000000,50.89,51.53,50.77,51.18,1558748,0
+DT.US,D,20250326,000000,50.89,51.09,50.06,50.51,1682508,0
+DT.US,D,20250327,000000,50.24,50.45,48.9,49.02,2006175,0
+DT.US,D,20250328,000000,48.745,48.845,47.91,48.42,3052540,0
+DT.US,D,20250331,000000,47.64,47.81,46.09,47.15,5091768,0
+DT.US,D,20250401,000000,47.38,48.03,46.8,47.83,3065443,0
+DT.US,D,20250402,000000,47.155,48.94,46.81,48.37,2260726,0
+DT.US,D,20250403,000000,45.84,46.97,45.32,45.66,2399189,0
+DT.US,D,20250404,000000,43.75,44.28,41.8352,42.01,4230849,0
+DT.US,D,20250407,000000,40.4,42.73,39.3,41.71,5647632,0
+DT.US,D,20250408,000000,43.32,43.61,40.66,41.21,3666330,0
+DT.US,D,20250409,000000,41,45.46,40.53,45.06,4792700,0
+DT.US,D,20250410,000000,44.22,44.22,41.84,43.38,2600178,0
+DT.US,D,20250411,000000,43.725,43.76,42.24,43.11,3207899,0
+DT.US,D,20250414,000000,43.99,44.18,42.99,43.37,3047107,0
+DT.US,D,20250415,000000,43.25,43.84,42.59,43.47,3409874,0
+DT.US,D,20250416,000000,43.02,43.56,42.53,43.2,2723765,0
+DT.US,D,20250417,000000,43.515,43.66,42.69,43.1,2457219,0
+DT.US,D,20250421,000000,42.86,43.1,41.79,42.17,3596117,0
+DT.US,D,20250422,000000,42.63,43.18,41.92,42.9,3345350,0
+DT.US,D,20250423,000000,44.45,46.16,43.825,44.01,2322871,0
+DT.US,D,20250424,000000,44.305,46.15,44.285,46.13,2544119,0
+DT.US,D,20250425,000000,45.97,46.65,45.88,46.42,1797859,0
+DT.US,D,20250428,000000,46.89,46.89,46.115,46.46,1534688,0
+DT.US,D,20250429,000000,47.08,47.99,46.96,47.35,4045782,0
+DT.US,D,20250430,000000,45.905,46.97,45.61,46.97,2616279,0
+DT.US,D,20250501,000000,47.605,48.23,46.92,47.44,4216909,0
+DT.US,D,20250502,000000,48.115,48.43,47.81,47.96,1880710,0
+DT.US,D,20250505,000000,47.65,48.33,47.53,47.59,1776081,0
+DT.US,D,20250506,000000,46.67,47.76,46.36,47.35,1663572,0
+DT.US,D,20250507,000000,47.51,47.975,47.24,47.89,1786960,0
+DT.US,D,20250508,000000,48.42,48.83,47.79,48.55,2634662,0
+DT.US,D,20250509,000000,48.8,49.02,48.08,48.66,1768840,0
+DT.US,D,20250512,000000,50.23,50.59,49.74,50.48,2753560,0
+DT.US,D,20250513,000000,50.525,51.215,50.23,50.54,5353181,0
+DT.US,D,20250514,000000,51.57,53.65,51.51,53.5,7049980,0
+DT.US,D,20250515,000000,53.575,53.87,52.63,53.03,3759689,0
+DT.US,D,20250516,000000,53.01,53.675,52.62,53.37,2889132,0
+DT.US,D,20250519,000000,52.61,53.43,52.61,53.26,2334803,0
+DT.US,D,20250520,000000,53.18,53.36,52.735,53.25,1918584,0
+DT.US,D,20250521,000000,52.855,54.23,52.75,53.6,3415962,0
+DT.US,D,20250522,000000,53.52,54.479,53.41,54.19,3244353,0
+DT.US,D,20250523,000000,53.605,53.94,53.06,53.27,2146273,0
+DT.US,D,20250527,000000,54,54.66,53.7268,54.24,2571055,0
+DT.US,D,20250528,000000,54.31,54.38,53.44,53.62,2410531,0
+DT.US,D,20250529,000000,54,54.31,53.0356,53.88,2822818,0
+DT.US,D,20250530,000000,53.9,54.17,52.76,54.01,5095006,0
+DT.US,D,20250602,000000,53.795,54.28,52.86,53.81,3224860,0
+DT.US,D,20250603,000000,54,54.46,53.55,54.22,2411634,0
+DT.US,D,20250604,000000,53.89,54.69,53.89,54.1,2133610,0
+DT.US,D,20250605,000000,54.15,55.34,54.13,54.94,2584690,0
+DT.US,D,20250606,000000,55.37,55.55,54.96,55,1615197,0
+DT.US,D,20250609,000000,54.99,55.2,53.975,54.21,2223671,0
+DT.US,D,20250610,000000,54.06,54.76,53.85,54.16,2133428,0
+DT.US,D,20250611,000000,54.18,54.86,53.61,53.87,2997750,0
+DT.US,D,20250612,000000,53.71,54.32,53.39,54.03,1645996,0
+DT.US,D,20250613,000000,53.415,53.99,52.87,53.03,2479353,0
+DT.US,D,20250616,000000,53.4,54.56,53.27,54.48,2654784,0
+DT.US,D,20250617,000000,54.09,56.19,54.04,55.9,5293908,0
+DT.US,D,20250618,000000,55.98,56.63,55.32,55.65,4029178,0
+DT.US,D,20250620,000000,55.94,56.07,54.23,54.41,3864396,0
+DT.US,D,20250623,000000,54.17,55,53.85,54.57,2552561,0
+DT.US,D,20250624,000000,55.15,55.795,55.04,55.76,2180941,0
+DT.US,D,20250625,000000,55.99,56.17,54.57,54.69,2228308,0
+DT.US,D,20250626,000000,54.69,55.04,54.11,54.93,2420720,0
+DT.US,D,20250627,000000,55.075,55.71,54.695,54.89,4386114,0
+DT.US,D,20250630,000000,55.115,55.32,54.47,55.21,2652506,0
+DT.US,D,20250701,000000,54.94,55.31,53.69,54.41,2295517,0
+DT.US,D,20250702,000000,54.285,54.78,53.74,54.67,1768965,0
+DT.US,D,20250703,000000,54.97,56.88,54.88,56.54,1461169,0
+DT.US,D,20250707,000000,56.28,57.17,56.09,56.64,2541859,0
+DT.US,D,20250708,000000,56.88,57.55,55.925,56.26,3655043,0
+DT.US,D,20250709,000000,56.34,56.65,55.85,56.19,1836884,0
+DT.US,D,20250710,000000,55.92,56,52.775,52.79,3462654,0
+DT.US,D,20250711,000000,52.75,53.1,51.17,51.39,2507043,0
+DT.US,D,20250714,000000,51.455,52.98,51.16,52.5,2347460,0
+DT.US,D,20250715,000000,52.55,52.9315,52.01,52.22,1525318,0
+DT.US,D,20250716,000000,52.425,52.505,51.14,51.98,1818301,0
+DT.US,D,20250717,000000,52.19,53.19,52.14,52.92,2047726,0
+DT.US,D,20250718,000000,53.2,53.48,52.78,53.26,1737915,0
+DT.US,D,20250721,000000,53.405,53.81,52.55,52.58,2267509,0
+DT.US,D,20250722,000000,52.815,52.9225,52.07,52.58,1689570,0
+DT.US,D,20250723,000000,54.02,54.02,52.69,53.65,3421520,0
+DT.US,D,20250724,000000,53.7,54.29,52.72,54.22,2801462,0
+DT.US,D,20250725,000000,54.46,54.88,53.935,54.15,2000951,0
+DT.US,D,20250728,000000,54.32,55.17,54.02,54.71,1938997,0
+DT.US,D,20250729,000000,55,55.49,53.64,54.62,1764275,0
+DT.US,D,20250730,000000,54.54,54.67,53.45,53.92,2345435,0
+DT.US,D,20250731,000000,53.99,54.01,52.52,52.61,2850110,0
+DT.US,D,20250801,000000,51.635,51.875,50.2,50.51,2527550,0
+DT.US,D,20250804,000000,51.07,51.685,50.795,51.61,2230770,0
+DT.US,D,20250805,000000,51.99,52,50.53,50.53,3597983,0
+DT.US,D,20250806,000000,50.89,53.2,50,50.53,8167853,0
+DT.US,D,20250807,000000,51.2,51.3276,46.41,46.87,7122326,0
+DT.US,D,20250808,000000,47.05,47.12,45.78,46.24,4419056,0
+DT.US,D,20250811,000000,46.41,46.765,45.78,46.04,5002303,0
+DT.US,D,20250812,000000,46.41,47.39,46.19,46.74,4856117,0
+DT.US,D,20250813,000000,46.99,47.81,46.31,47.8,2964183,0
+DT.US,D,20250814,000000,47.48,47.63,46.845,47.42,3261039,0
+DT.US,D,20250815,000000,47.64,48.625,47.42,48.24,2827545,0
+DT.US,D,20250818,000000,48.1,48.86,47.675,48.84,2875583,0
+DT.US,D,20250819,000000,48.9,50.25,48.78,49.12,3928169,0
+DT.US,D,20250820,000000,49.01,49.35,48.02,48.66,2340137,0
+DT.US,D,20250821,000000,48.51,48.93,48.16,48.81,2737239,0
+DT.US,D,20250822,000000,49,49.87,48.7801,49.4,2819579,0
+DT.US,D,20250825,000000,49.56,49.595,48.39,48.41,2764172,0
+DT.US,D,20250826,000000,48.78,49.13,48.08,48.11,4147887,0
+DT.US,D,20250827,000000,48.882,50.23,48.7,50.12,3324355,0
+DT.US,D,20250828,000000,50.44,51.25,50.28,50.89,3346973,0
+DT.US,D,20250829,000000,50.93,51.37,50.0201,50.6,2419330,0
+DT.US,D,20250902,000000,49.76,50.59,49.61,50.53,3041206,0
+DT.US,D,20250903,000000,50.4,50.4,49.3,50.24,2792661,0
+DT.US,D,20250904,000000,49.76,50.3,49.0317,49.77,2969771,0
+DT.US,D,20250905,000000,49.76,51.11,49.63,50,3710319,0
+DT.US,D,20250908,000000,50.1,50.15,48.86,49.93,5693067,0
+DT.US,D,20250909,000000,49.895,50.8,49.47,50.65,2308694,0
+DT.US,D,20250910,000000,50.62,50.94,46.94,47.66,6196231,0
+DT.US,D,20250911,000000,48.02,49.17,47.83,49.08,3073818,0
+DT.US,D,20250912,000000,49.075,49.275,48.4,49.03,2436207,0
+DT.US,D,20250915,000000,49,49.27,48.34,48.61,4533873,0
+DT.US,D,20250916,000000,48.44,48.515,47.67,47.82,4883827,0
+DT.US,D,20250917,000000,48.19,48.73,47.58,48.06,4622904,0
+DT.US,D,20250918,000000,48.625,49.04,48.385,48.6,2704031,0
+DT.US,D,20250919,000000,48.6,49.16,48.195,48.37,5497957,0
+DT.US,D,20250922,000000,48.155,49.17,48,48.6,2155421,0
+DT.US,D,20250923,000000,48.3,48.615,47.74,47.77,2023961,0
+DT.US,D,20250924,000000,48.08,48.9,47.84,48.13,2840231,0
+DT.US,D,20250925,000000,48,48.64,47.38,48.6,2180348,0
+DT.US,D,20250926,000000,48.79,49.55,48.285,49.51,2934917,0
+DT.US,D,20250929,000000,49.6,49.82,48.93,49.32,2577673,0
+DT.US,D,20250930,000000,49.24,49.3,47.24,48.45,3628454,0
+DT.US,D,20251001,000000,48.79,49.68,47.83,48.31,4404270,0
+DT.US,D,20251002,000000,48.31,50.03,48.08,49.88,3299172,0
+DT.US,D,20251003,000000,49.94,51.13,49.56,49.57,2786819,0
+DT.US,D,20251006,000000,49.76,50.1,48.685,49.15,3843604,0
+DT.US,D,20251007,000000,49.3,49.4399,47.9,48.13,2841506,0
+DT.US,D,20251008,000000,48.36,48.955,48.13,48.43,2747738,0
+DT.US,D,20251009,000000,48.37,48.92,47.88,48.9,2184229,0
+DT.US,D,20251010,000000,49.16,49.44,47.31,47.96,1882359,0
+DT.US,D,20251013,000000,48.315,48.62,47.69,48.33,1803036,0
+DT.US,D,20251014,000000,47.83,48.283,47.235,48.18,1589741,0
+DT.US,D,20251015,000000,48.435,48.435,47.39,47.78,2065343,0
+DT.US,D,20251016,000000,47.915,48.61,46.93,47.37,2440734,0
+DT.US,D,20251017,000000,47.14,48.27,47.11,48.14,2236665,0
+DT.US,D,20251020,000000,48.28,50.14,48.13,50.12,2758852,0
+DT.US,D,20251021,000000,50,51.22,49.79,50.95,1913991,0
+DT.US,D,20251022,000000,50.94,51,49.4635,49.56,2640687,0
+DT.US,D,20251023,000000,49.57,50.1326,49.465,49.94,1699361,0
+DT.US,D,20251024,000000,50.47,51.11,50.19,50.31,1442514,0
+DT.US,D,20251027,000000,50.8004,51.07,50.315,50.51,1596972,0
+DT.US,D,20251028,000000,50.61,50.85,49.5,49.64,2233517,0
+DT.US,D,20251029,000000,49.74,49.74,48.18,49.01,3015938,0
+DT.US,D,20251030,000000,48.55,49.63,48.51,48.62,2069781,0
+DT.US,D,20251031,000000,49,50.68,48.76,50.57,4088621,0
+DT.US,D,20251103,000000,50.6,50.95,49.43,50.48,4262839,0
+DT.US,D,20251104,000000,49.31,50.11,48.725,49.63,5275129,0
+DT.US,D,20251105,000000,50.04,50.25,46.15,47.39,8416072,0
+DT.US,D,20251106,000000,47.66,47.685,46.04,46.06,5695841,0
+DT.US,D,20251107,000000,45.4817,47.25,45.23,47.22,4422746,0
+DT.US,D,20251110,000000,47.6,47.6,46.525,46.72,4192814,0
+DT.US,D,20251111,000000,46.44,47.13,46.33,46.82,4492221,0
+DT.US,D,20251112,000000,47.04,47.11,46.15,46.5,4589373,0
+DT.US,D,20251113,000000,46.05,47.455,45.84,46.78,6898468,0
+DT.US,D,20251114,000000,46.31,47.77,46.08,46.84,3440164,0
+DT.US,D,20251117,000000,46.62,46.79,44.91,45.15,3139977,0
+DT.US,D,20251118,000000,45.05,46.49,44.62,46.36,4287090,0
+DT.US,D,20251119,000000,46.02,46.2,45.179,45.29,3241561,0
+DT.US,D,20251120,000000,45.97,45.97,43.23,43.44,6986341,0
+DT.US,D,20251121,000000,43.26,44.26,42.725,43.57,3680808,0
+DT.US,D,20251124,000000,44.01,44.44,43.12,43.87,4964522,0
+DT.US,D,20251125,000000,43.87,44.79,43.87,44.61,2722735,0
+DT.US,D,20251126,000000,44.58,44.7,44.16,44.17,2495370,0
+DT.US,D,20251128,000000,44.355,44.76,44.18,44.56,1450778,0
+DT.US,D,20251201,000000,44.395,45.41,44.31,44.63,3186672,0
+DT.US,D,20251202,000000,45.16,45.16,44.705,44.9,2999659,0
+DT.US,D,20251203,000000,44.65,44.92,43.63,44.45,3549272,0
+DT.US,D,20251204,000000,44.69,44.805,44.19,44.31,2007921,0
+DT.US,D,20251205,000000,44.2,45,44.18,44.45,2632240,0
+DT.US,D,20251208,000000,44.34,45.185,44.19,44.8,3565149,0
+DT.US,D,20251209,000000,44.52,45.44,44.2215,45.18,2646468,0
+DT.US,D,20251210,000000,45.1,45.82,44.99,45.52,3146685,0
+DT.US,D,20251211,000000,45.5,45.83,45.175,45.28,2922874,0
+DT.US,D,20251212,000000,45.59,46.38,45.28,46.04,2929963,0
+DT.US,D,20251215,000000,46.15,46.51,44.315,44.38,3412543,0
+DT.US,D,20251216,000000,44.44,45.045,43.94,44.17,2925479,0
+DT.US,D,20251217,000000,43.92,45.035,43.76,43.91,4027992,0
+DT.US,D,20251218,000000,44.2,44.9,43.93,44.18,3962195,0
+DT.US,D,20251219,000000,44.225,44.71,43.92,44.17,5402885,0
+DT.US,D,20251222,000000,44.41,44.8715,44.09,44.6,3658161,0
+DT.US,D,20251223,000000,44.3,44.54,43.57,43.74,2566362,0
+DT.US,D,20251224,000000,43.865,43.93,43.46,43.75,1037241,0
+DT.US,D,20251226,000000,43.875,44.33,43.66,44.33,1884737,0
+DT.US,D,20251229,000000,44.15,44.67,44.015,44.22,3104149,0
+DT.US,D,20251230,000000,44.2,44.46,44.01,44.1,2327335,0
+DT.US,D,20251231,000000,44.2,44.2,43.27,43.34,2684761,0
+DT.US,D,20260102,000000,43.455,43.455,41.55,42.35,4213687,0
+DT.US,D,20260105,000000,42.44,43.27,42.32,42.63,3164562,0
+DT.US,D,20260106,000000,42.585,43.3,42.34,42.72,2996169,0
+DT.US,D,20260107,000000,42.935,43.88,42.5,43.84,3034388,0
+DT.US,D,20260108,000000,43.61,43.74,42.255,42.79,2751436,0
+DT.US,D,20260109,000000,42.79,43.1499,42.11,42.28,3407704,0
+DT.US,D,20260112,000000,42.48,42.775,41.9,42.3,4449161,0
+DT.US,D,20260113,000000,42.24,42.59,41.11,41.38,2857436,0
+DT.US,D,20260114,000000,41.53,41.53,39.92,39.98,4962411,0
+DT.US,D,20260115,000000,40.1,40.54,39.33,39.38,6063648,0
+DT.US,D,20260116,000000,39.37,40.87,38.5,39.88,9371265,0
+DT.US,D,20260120,000000,39.32,39.85,38.63,38.71,5703110,0
+DT.US,D,20260121,000000,38.77,39.595,38.51,39.4,5287593,0
+DT.US,D,20260122,000000,39.87,41.12,39.73,41.06,5576439,0
+DT.US,D,20260123,000000,40.9,41.43,40.755,40.79,4549843,0
+DT.US,D,20260126,000000,40.85,41.62,40.85,41.18,3427802,0
+DT.US,D,20260127,000000,41.51,41.59,40.255,40.67,3368738,0
+DT.US,D,20260128,000000,40.67,41.445,40.48,40.65,3337112,0
+DT.US,D,20260129,000000,39.45,39.68,37.43,37.86,6960720,0
+DT.US,D,20260130,000000,37.9,38.66,37.86,38.09,5996652,0
+DT.US,D,20260202,000000,38.325,38.78,37.52,38.05,5064494,0
+DT.US,D,20260203,000000,36.94,37.19,33.85,34.57,10141703,0
+DT.US,D,20260204,000000,34.06,35.065,33.24,34.61,9615988,0
+DT.US,D,20260205,000000,34.49,35.055,33.38,33.47,9848192,0
+DT.US,D,20260206,000000,33.39,34.49,32.83,33.71,9815916,0
+DT.US,D,20260209,000000,38.29,38.9,34.851,36.18,16285393,0
+DT.US,D,20260210,000000,36.13,37.495,35.89,36.8,7707812,0
+DT.US,D,20260211,000000,36.36,37.16,35.64,37.13,8784792,0
+DT.US,D,20260212,000000,37.01,37.66,35.71,36.56,6988101,0
+DT.US,D,20260213,000000,36.75,37.3599,36.32,37.2,4926897,0
+DT.US,D,20260217,000000,36.98,37.375,36.17,36.63,4697481,0
+DT.US,D,20260218,000000,36.62,37.205,36.01,36.42,5235740,0
diff --git a/daily/us/nyse stocks/1/dx.us.txt b/daily/us/nyse stocks/1/dx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7293c054284a2e578c2133a52c957db250ba3869
--- /dev/null
+++ b/daily/us/nyse stocks/1/dx.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DX.US,D,20050225,000000,5.68708,5.71861,5.59282,5.70285,77609.167105096,0
+DX.US,D,20050228,000000,5.70285,5.79766,5.70285,5.79766,7472.0472570373,0
+DX.US,D,20050301,000000,5.72612,5.81308,5.72612,5.78911,32665.042513409,0
+DX.US,D,20050302,000000,5.80527,5.93183,5.76602,5.83728,51145.444496245,0
+DX.US,D,20050303,000000,5.84535,5.92383,5.84535,5.84535,4684.5422432573,0
+DX.US,D,20050304,000000,5.84535,5.84535,5.84535,5.84535,6834.0206986674,0
+DX.US,D,20050307,000000,5.84535,5.88489,5.84535,5.84535,381.32472102913,0
+DX.US,D,20050308,000000,5.84535,5.91576,5.84535,5.86103,3797.2699175109,0
+DX.US,D,20050309,000000,5.84535,5.88489,5.82873,5.83728,11014.745642913,0
+DX.US,D,20050310,000000,5.76602,5.81308,5.69496,5.73524,19625.441298776,0
+DX.US,D,20050311,000000,5.72612,5.78911,5.72612,5.72612,6328.0730939499,0
+DX.US,D,20050314,000000,5.72612,5.73524,5.68708,5.70285,4554.5935953089,0
+DX.US,D,20050315,000000,5.68708,5.76602,5.68708,5.68708,5696.4374526921,0
+DX.US,D,20050316,000000,5.64709,5.65571,5.60838,5.62359,3797.2699175109,0
+DX.US,D,20050317,000000,5.68708,5.84535,5.64709,5.83728,15951.729112103,0
+DX.US,D,20050318,000000,5.774,5.86864,5.73524,5.85286,21772.789448482,0
+DX.US,D,20050321,000000,5.85286,5.89944,5.84535,5.88489,12909.652566685,0
+DX.US,D,20050322,000000,5.86864,5.88489,5.83728,5.83728,11392.874905384,0
+DX.US,D,20050323,000000,5.80527,5.81308,5.71072,5.81308,12286.538148242,0
+DX.US,D,20050324,000000,5.80527,5.80527,5.80527,5.80527,381.32472102913,0
+DX.US,D,20050328,000000,5.76602,5.85286,5.76602,5.85286,9113.4478020259,0
+DX.US,D,20050329,000000,5.774,5.85286,5.72612,5.81308,6201.3199045576,0
+DX.US,D,20050330,000000,5.80527,5.84535,5.80527,5.84535,9744.0182904316,0
+DX.US,D,20050331,000000,5.84535,5.86103,5.82873,5.84535,3797.2699175109,0
+DX.US,D,20050401,000000,5.80527,5.84535,5.72612,5.83728,15068.717397762,0
+DX.US,D,20050404,000000,5.82122,5.88489,5.80527,5.88489,18233.286521165,0
+DX.US,D,20050405,000000,5.84535,5.91576,5.81308,5.86103,7346.3592204969,0
+DX.US,D,20050406,000000,5.84535,5.88489,5.76602,5.82873,11266.121715992,0
+DX.US,D,20050407,000000,5.84535,5.85286,5.80527,5.85286,502.75214616132,0
+DX.US,D,20050408,000000,5.80527,5.80527,5.7819,5.79766,12786.094835848,0
+DX.US,D,20050411,000000,5.72612,5.80527,5.70285,5.76602,22410.816006852,0
+DX.US,D,20050412,000000,5.84535,5.84535,5.76602,5.80527,15699.287886168,0
+DX.US,D,20050413,000000,5.80527,5.85286,5.78911,5.83728,16328.793221723,0
+DX.US,D,20050414,000000,5.83728,5.83728,5.80527,5.82873,6076.6970208694,0
+DX.US,D,20050415,000000,5.80527,5.84535,5.80527,5.84535,3548.0241501342,0
+DX.US,D,20050418,000000,5.80527,5.83728,5.80527,5.83728,2151.608761114,0
+DX.US,D,20050419,000000,5.80527,5.82122,5.80527,5.82122,2909.9975917642,0
+DX.US,D,20050420,000000,5.81308,5.82873,5.81308,5.82122,760.5191363542,0
+DX.US,D,20050421,000000,5.83728,5.86103,5.76602,5.80527,11014.745642913,0
+DX.US,D,20050422,000000,5.80527,5.80527,5.80527,5.80527,1900.2326880335,0
+DX.US,D,20050425,000000,5.80527,5.84535,5.80527,5.84535,1267.5318939237,0
+DX.US,D,20050426,000000,5.80527,5.82873,5.80527,5.82873,1771.3491929371,0
+DX.US,D,20050427,000000,5.78911,5.84535,5.78911,5.84535,37347.454450963,0
+DX.US,D,20050428,000000,5.80527,5.80527,5.80527,5.80527,5192.6201536788,0
+DX.US,D,20050429,000000,5.82122,5.85286,5.76602,5.84535,5955.269595737,0
+DX.US,D,20050502,000000,5.83728,5.83728,5.56869,5.76602,15315.832859435,0
+DX.US,D,20050503,000000,5.68708,5.70285,5.68708,5.68708,14053.626729772,0
+DX.US,D,20050504,000000,5.84535,5.84535,5.81308,5.81308,14562.769793045,0
+DX.US,D,20050505,000000,5.76602,5.78911,5.76602,5.78911,2526.542565031,0
+DX.US,D,20050506,000000,5.63187,5.68708,5.56869,5.68708,31904.523377055,0
+DX.US,D,20050509,000000,5.61544,5.6788,5.56869,5.6788,14180.379919164,0
+DX.US,D,20050510,000000,5.59985,5.6788,5.56869,5.6788,13547.679125054,0
+DX.US,D,20050511,000000,5.63948,5.63948,5.60838,5.60838,2279.4271033584,0
+DX.US,D,20050512,000000,5.72612,5.76602,5.60838,5.72612,18357.909404851,0
+DX.US,D,20050513,000000,5.69496,5.70285,5.68708,5.70285,1900.2326880335,0
+DX.US,D,20050516,000000,5.64709,5.7819,5.64709,5.7819,8480.7470079161,0
+DX.US,D,20050517,000000,5.69496,5.69496,5.66313,5.66313,13167.419556878,0
+DX.US,D,20050518,000000,5.66313,5.92383,5.65571,5.92383,27602.371007678,0
+DX.US,D,20050519,000000,6.00261,6.04279,5.84535,5.92383,16964.689474388,0
+DX.US,D,20050520,000000,5.84535,5.87662,5.84535,5.87662,18233.286521165,0
+DX.US,D,20050523,000000,5.71861,5.84535,5.71861,5.84535,14180.379919164,0
+DX.US,D,20050524,000000,5.82122,5.84535,5.774,5.80527,8229.3709348354,0
+DX.US,D,20050525,000000,5.78911,5.86103,5.78911,5.86103,11772.069320709,0
+DX.US,D,20050526,000000,5.84535,5.85286,5.80527,5.85286,760.5191363542,0
+DX.US,D,20050527,000000,5.85286,5.91576,5.82873,5.90798,10383.110001654,0
+DX.US,D,20050531,000000,5.92383,5.92383,5.88489,5.90798,4305.3478279322,0
+DX.US,D,20050601,000000,5.88489,5.92383,5.88489,5.90798,5826.3861006406,0
+DX.US,D,20050602,000000,5.92383,5.92383,5.88489,5.88489,7723.423330118,0
+DX.US,D,20050603,000000,5.89944,5.92383,5.84535,5.88489,26591.540951096,0
+DX.US,D,20050606,000000,5.84535,5.87662,5.80527,5.87662,5437.6053096473,0
+DX.US,D,20050607,000000,5.92383,5.92383,5.84535,5.87662,5063.7366585824,0
+DX.US,D,20050608,000000,5.84535,5.92383,5.84535,5.92383,14685.262371029,0
+DX.US,D,20050609,000000,5.89248,5.89248,5.84535,5.88489,1900.2326880335,0
+DX.US,D,20050610,000000,5.86864,5.88489,5.84535,5.84535,2279.4271033584,0
+DX.US,D,20050613,000000,5.84535,5.88489,5.84535,5.87662,8359.3195827839,0
+DX.US,D,20050614,000000,5.84535,5.85286,5.774,5.84535,8102.617745443,0
+DX.US,D,20050615,000000,5.80527,5.84535,5.774,5.84535,4305.3478279322,0
+DX.US,D,20050616,000000,5.81308,5.84535,5.81308,5.84535,4175.3991799837,0
+DX.US,D,20050617,000000,5.87662,6.1133,5.85286,6.07416,67866.213967518,0
+DX.US,D,20050620,000000,6.03472,6.07416,5.82122,5.98683,17219.261006026,0
+DX.US,D,20050621,000000,5.97961,5.99474,5.84535,5.84535,3671.5818809704,0
+DX.US,D,20050622,000000,5.84535,5.97154,5.84535,5.93183,26837.591259917,0
+DX.US,D,20050623,000000,5.93183,5.99474,5.92383,5.92383,20512.713624522,0
+DX.US,D,20050624,000000,5.89248,5.97961,5.89248,5.92383,10383.110001654,0
+DX.US,D,20050627,000000,5.92383,5.97154,5.92383,5.93962,10510.928343898,0
+DX.US,D,20050628,000000,5.92383,6.00261,5.92383,5.96318,3548.0241501342,0
+DX.US,D,20050629,000000,5.96318,5.98683,5.92383,5.92383,4554.5935953089,0
+DX.US,D,20050630,000000,5.92383,5.96318,5.92383,5.96318,8986.6946126335,0
+DX.US,D,20050701,000000,5.92383,5.95538,5.92383,5.92383,3797.2699175109,0
+DX.US,D,20050705,000000,5.97961,5.98683,5.93183,5.98683,2279.4271033584,0
+DX.US,D,20050706,000000,5.94759,5.96318,5.92383,5.96318,9877.1623969361,0
+DX.US,D,20050707,000000,5.92383,5.96318,5.92383,5.95538,15068.717397762,0
+DX.US,D,20050708,000000,5.93183,5.96318,5.92383,5.96318,634.83109981386,0
+DX.US,D,20050711,000000,5.92383,5.98683,5.92383,5.98683,13797.990045283,0
+DX.US,D,20050712,000000,5.96318,5.97154,5.88489,5.89944,18357.909404851,0
+DX.US,D,20050713,000000,5.86103,5.88489,5.84535,5.88489,760.5191363542,0
+DX.US,D,20050714,000000,5.90798,5.90798,5.85286,5.85286,502.75214616132,0
+DX.US,D,20050715,000000,5.85286,5.88489,5.84535,5.86103,6328.0730939499,0
+DX.US,D,20050718,000000,5.85286,5.90798,5.85286,5.90798,5063.7366585824,0
+DX.US,D,20050719,000000,5.84535,5.85286,5.84535,5.84535,14180.379919164,0
+DX.US,D,20050720,000000,5.86103,5.86103,5.80527,5.84535,9366.9541808106,0
+DX.US,D,20050721,000000,5.86103,5.91576,5.84535,5.84535,12153.394041739,0
+DX.US,D,20050722,000000,5.84535,5.84535,5.84535,5.84535,381.32472102913,0
+DX.US,D,20050725,000000,5.84535,5.89944,5.84535,5.89944,3164.5691234009,0
+DX.US,D,20050726,000000,5.91576,5.91576,5.84535,5.85286,4175.3991799837,0
+DX.US,D,20050727,000000,5.89248,5.91576,5.81308,5.85286,6959.7087352077,0
+DX.US,D,20050728,000000,5.88489,5.90798,5.7819,5.90798,1515.7125084482,0
+DX.US,D,20050729,000000,5.84535,5.91576,5.7819,5.91576,4053.9717548517,0
+DX.US,D,20050801,000000,5.80527,5.80527,5.71072,5.80527,12786.094835848,0
+DX.US,D,20050802,000000,5.72612,5.83728,5.71072,5.83728,6456.9565890464,0
+DX.US,D,20050803,000000,5.69496,5.72612,5.69496,5.72612,2026.9858774259,0
+DX.US,D,20050804,000000,5.72612,5.92383,5.72612,5.92383,16583.364753359,0
+DX.US,D,20050805,000000,5.99474,6.16051,5.99474,6.12148,57984.790959174,0
+DX.US,D,20050808,000000,6.08185,6.14448,5.96318,5.97154,37347.454450963,0
+DX.US,D,20050809,000000,5.96318,6.16051,5.96318,6.01886,50133.549286811,0
+DX.US,D,20050810,000000,5.97961,5.97961,5.774,5.79766,11897.75735725,0
+DX.US,D,20050811,000000,5.76602,5.88489,5.76602,5.80527,6328.0730939499,0
+DX.US,D,20050812,000000,5.76602,5.84535,5.72612,5.84535,6328.0730939499,0
+DX.US,D,20050815,000000,6.16051,6.16051,5.87662,5.87662,17598.455421351,0
+DX.US,D,20050816,000000,5.90798,5.92383,5.76602,5.80527,6712.5932735352,0
+DX.US,D,20050817,000000,5.84535,5.84535,5.78911,5.82122,4684.5422432573,0
+DX.US,D,20050818,000000,5.76602,5.80527,5.76602,5.79766,4684.5422432573,0
+DX.US,D,20050819,000000,5.774,5.78911,5.774,5.7819,1014.025515139,0
+DX.US,D,20050822,000000,5.774,5.774,5.76602,5.76602,12405.835267671,0
+DX.US,D,20050823,000000,5.76602,5.7819,5.72612,5.7819,2402.9848341947,0
+DX.US,D,20050824,000000,5.76602,5.76602,5.72612,5.72612,10126.408164313,0
+DX.US,D,20050825,000000,5.72612,5.84535,5.72612,5.80527,5955.269595737,0
+DX.US,D,20050826,000000,5.81308,5.82873,5.70285,5.76602,59883.958494353,0
+DX.US,D,20050829,000000,5.69496,5.74209,5.69496,5.74209,9877.1623969361,0
+DX.US,D,20050830,000000,5.69496,5.73524,5.64709,5.70285,6201.3199045576,0
+DX.US,D,20050831,000000,5.70285,5.76602,5.6788,5.76602,7218.5408782527,0
+DX.US,D,20050901,000000,5.69496,5.774,5.69496,5.76602,9366.9541808106,0
+DX.US,D,20050902,000000,5.72612,5.73524,5.69496,5.69496,1645.6611563965,0
+DX.US,D,20050906,000000,5.69496,5.70285,5.68708,5.70285,9241.2661442703,0
+DX.US,D,20050907,000000,5.68708,5.73524,5.64709,5.70285,6456.9565890464,0
+DX.US,D,20050908,000000,5.70285,5.70285,5.68708,5.68708,3420.2058078896,0
+DX.US,D,20050909,000000,5.68708,5.76602,5.68708,5.75814,1140.7787045313,0
+DX.US,D,20050912,000000,5.75814,5.7819,5.68708,5.71861,9366.9541808106,0
+DX.US,D,20050913,000000,5.69496,5.71072,5.69496,5.69496,1515.7125084482,0
+DX.US,D,20050914,000000,5.68708,5.72612,5.68708,5.72612,502.75214616132,0
+DX.US,D,20050915,000000,5.68708,5.71861,5.68708,5.71861,11140.433679452,0
+DX.US,D,20050916,000000,5.65571,5.71861,5.65571,5.71861,1267.5318939237,0
+DX.US,D,20050919,000000,5.68708,5.71072,5.66313,5.71072,2279.4271033584,0
+DX.US,D,20050920,000000,5.68708,5.69496,5.41059,5.53705,53806.196320632,0
+DX.US,D,20050921,000000,5.52916,5.68708,5.52916,5.59282,5696.4374526921,0
+DX.US,D,20050922,000000,5.56869,5.56869,5.52916,5.53705,7218.5408782527,0
+DX.US,D,20050923,000000,5.52916,5.56071,5.52916,5.56071,12786.094835848,0
+DX.US,D,20050926,000000,5.52916,5.56071,5.4658,5.56071,11646.381284169,0
+DX.US,D,20050927,000000,5.48982,5.48982,5.4658,5.48982,2657.5563658314,0
+DX.US,D,20050928,000000,5.45012,5.45012,5.41059,5.41059,3797.2699175109,0
+DX.US,D,20050929,000000,5.4183,5.60838,5.4183,5.60838,41142.594062771,0
+DX.US,D,20050930,000000,5.52916,5.63948,5.52098,5.63948,16328.793221723,0
+DX.US,D,20051003,000000,5.60838,5.72612,5.60838,5.71861,6456.9565890464,0
+DX.US,D,20051004,000000,5.68708,5.71861,5.60838,5.64709,3671.5818809704,0
+DX.US,D,20051006,000000,5.64709,5.64709,5.52916,5.52916,2909.9975917642,0
+DX.US,D,20051007,000000,5.52916,5.55254,5.45809,5.52916,4816.6211969099,0
+DX.US,D,20051010,000000,5.48982,5.52098,5.45012,5.45012,886.20717289453,0
+DX.US,D,20051011,000000,5.41059,5.47405,5.41059,5.45809,1900.2326880335,0
+DX.US,D,20051012,000000,5.48982,5.48982,5.37105,5.41059,16205.235490885,0
+DX.US,D,20051013,000000,5.4024,5.4024,5.37838,5.4024,7085.3967717481,0
+DX.US,D,20051014,000000,5.38626,5.41059,5.38626,5.39454,8229.3709348354,0
+DX.US,D,20051017,000000,5.38626,5.45012,5.37838,5.45012,15448.976965939,0
+DX.US,D,20051018,000000,5.41059,5.52916,5.41059,5.48982,23925.463362448,0
+DX.US,D,20051019,000000,5.41059,5.52098,5.37105,5.52098,20133.519209197,0
+DX.US,D,20051020,000000,5.51302,5.60838,5.48982,5.52916,9744.0182904316,0
+DX.US,D,20051021,000000,5.45012,5.45012,5.39454,5.41059,7595.6049878736,0
+DX.US,D,20051024,000000,5.4183,5.52916,5.38626,5.4183,7218.5408782527,0
+DX.US,D,20051025,000000,5.4183,5.45012,5.4183,5.4183,21772.789448482,0
+DX.US,D,20051026,000000,5.4183,5.56869,5.4183,5.56869,11392.874905384,0
+DX.US,D,20051027,000000,5.52916,5.59282,5.48982,5.59282,1388.9593190558,0
+DX.US,D,20051028,000000,5.52916,5.56869,5.48982,5.52916,88371.471522076,0
+DX.US,D,20051031,000000,5.48982,5.52916,5.4259,5.52916,25954.579545578,0
+DX.US,D,20051101,000000,5.49799,5.56869,5.48982,5.52916,4305.3478279322,0
+DX.US,D,20051102,000000,5.49799,5.56071,5.49799,5.49799,5696.4374526921,0
+DX.US,D,20051103,000000,5.49799,5.53705,5.48982,5.48982,886.20717289453,0
+DX.US,D,20051104,000000,5.48982,5.56071,5.47405,5.56071,10510.928343898,0
+DX.US,D,20051107,000000,5.52916,5.56869,5.48157,5.52916,2151.608761114,0
+DX.US,D,20051108,000000,5.48982,5.56071,5.47405,5.56071,2909.9975917642,0
+DX.US,D,20051109,000000,5.52916,5.56869,5.52916,5.53705,3420.2058078896,0
+DX.US,D,20051110,000000,5.47405,5.52098,5.41059,5.52098,16456.611563965,0
+DX.US,D,20051111,000000,5.4658,5.52916,5.4658,5.52916,634.83109981386,0
+DX.US,D,20051114,000000,5.52098,5.54484,5.45012,5.54484,5192.6201536788,0
+DX.US,D,20051115,000000,5.48982,5.54484,5.48982,5.53705,3797.2699175109,0
+DX.US,D,20051116,000000,5.48982,5.54484,5.48982,5.49799,12531.523304211,0
+DX.US,D,20051117,000000,5.48982,5.54484,5.48982,5.52098,9113.4478020259,0
+DX.US,D,20051118,000000,5.52098,5.54484,5.48982,5.50541,8480.7470079161,0
+DX.US,D,20051121,000000,5.53705,5.53705,5.47405,5.51302,10633.420921883,0
+DX.US,D,20051122,000000,5.47405,5.49799,5.41059,5.44222,34564.21004859,0
+DX.US,D,20051123,000000,5.4024,5.4658,5.34711,5.4259,27602.371007678,0
+DX.US,D,20051125,000000,5.38626,5.4183,5.38626,5.38626,760.5191363542,0
+DX.US,D,20051128,000000,5.38626,5.4183,5.37105,5.41059,9366.9541808106,0
+DX.US,D,20051129,000000,5.38626,5.45012,5.34711,5.4024,26466.918067408,0
+DX.US,D,20051130,000000,5.37105,5.45012,5.36326,5.44222,22282.997664607,0
+DX.US,D,20051201,000000,5.36326,5.4024,5.36326,5.36326,6456.9565890464,0
+DX.US,D,20051202,000000,5.36326,5.4183,5.36326,5.37838,21523.543681105,0
+DX.US,D,20051205,000000,5.36326,5.37105,5.31594,5.33126,20512.713624522,0
+DX.US,D,20051206,000000,5.33126,5.39454,5.31594,5.37105,33672.677111435,0
+DX.US,D,20051207,000000,5.37105,5.4024,5.33126,5.36326,6201.3199045576,0
+DX.US,D,20051208,000000,5.38626,5.60838,5.38626,5.56071,66089.53901032,0
+DX.US,D,20051209,000000,5.52916,5.60838,5.49799,5.59282,1771.3491929371,0
+DX.US,D,20051212,000000,5.55254,5.60838,5.45012,5.48982,7595.6049878736,0
+DX.US,D,20051213,000000,5.45012,5.45012,5.33126,5.45012,19750.064182464,0
+DX.US,D,20051214,000000,5.37105,5.43415,5.33126,5.37105,34940.20900536,0
+DX.US,D,20051215,000000,5.33126,5.37105,5.33126,5.33126,20512.713624522,0
+DX.US,D,20051216,000000,5.37105,5.41059,5.26018,5.29201,34564.21004859,0
+DX.US,D,20051219,000000,5.25295,5.37105,5.2215,5.29201,40893.348295392,0
+DX.US,D,20051220,000000,5.37105,5.37105,5.25295,5.33126,8359.3195827839,0
+DX.US,D,20051221,000000,5.35538,5.35538,5.26018,5.30009,2657.5563658314,0
+DX.US,D,20051222,000000,5.27604,5.4658,5.26018,5.35538,5566.4888047436,0
+DX.US,D,20051223,000000,5.30759,5.37105,5.29201,5.37105,1771.3491929371,0
+DX.US,D,20051227,000000,5.33126,5.52916,5.29201,5.52916,10255.291659409,0
+DX.US,D,20051228,000000,5.48982,5.48982,5.4183,5.4183,2909.9975917642,0
+DX.US,D,20051229,000000,5.37838,5.4024,5.25295,5.4024,14309.263414261,0
+DX.US,D,20051230,000000,5.37105,5.45012,5.29201,5.45012,20383.830129427,0
+DX.US,D,20060103,000000,5.48982,5.48982,5.37105,5.43415,3671.5818809704,0
+DX.US,D,20060104,000000,5.41059,5.44222,5.35538,5.43415,5063.7366585824,0
+DX.US,D,20060105,000000,5.45012,5.45012,5.37105,5.37105,2151.608761114,0
+DX.US,D,20060106,000000,5.33126,5.37105,5.30759,5.36326,5320.4384959232,0
+DX.US,D,20060109,000000,5.30759,5.37105,5.30009,5.37105,10255.291659409,0
+DX.US,D,20060110,000000,5.29201,5.33126,5.25295,5.33126,9366.9541808106,0
+DX.US,D,20060111,000000,5.29201,5.35538,5.21267,5.30009,5696.4374526921,0
+DX.US,D,20060112,000000,5.2215,5.30009,5.21267,5.2215,8102.617745443,0
+DX.US,D,20060113,000000,5.2215,5.37105,5.2215,5.29201,9366.9541808106,0
+DX.US,D,20060117,000000,5.25295,5.33126,5.21267,5.29201,6201.3199045576,0
+DX.US,D,20060118,000000,5.36326,5.36326,5.21267,5.30009,2026.9858774259,0
+DX.US,D,20060119,000000,5.2215,5.37105,5.2215,5.30009,14053.626729772,0
+DX.US,D,20060120,000000,5.29201,5.37838,5.29201,5.37838,634.83109981386,0
+DX.US,D,20060123,000000,5.33904,5.33904,5.29201,5.33126,2151.608761114,0
+DX.US,D,20060124,000000,5.30009,5.35538,5.30009,5.35538,886.20717289453,0
+DX.US,D,20060125,000000,5.30759,5.34711,5.29201,5.30009,7346.3592204969,0
+DX.US,D,20060126,000000,5.34711,5.34711,5.29201,5.30009,15951.729112103,0
+DX.US,D,20060127,000000,5.29201,5.37105,5.29201,5.37105,61656.372840142,0
+DX.US,D,20060130,000000,5.38626,5.48982,5.37105,5.44222,17347.07934827,0
+DX.US,D,20060131,000000,5.41059,5.48982,5.41059,5.44222,4053.9717548517,0
+DX.US,D,20060201,000000,5.37105,5.41059,5.33904,5.33904,1515.7125084482,0
+DX.US,D,20060202,000000,5.33904,5.36326,5.33126,5.36326,14562.769793045,0
+DX.US,D,20060203,000000,5.33126,5.33126,5.29201,5.31594,1267.5318939237,0
+DX.US,D,20060206,000000,5.29201,5.33904,5.29201,5.33126,634.83109981386,0
+DX.US,D,20060207,000000,5.29201,5.33126,5.23625,5.30759,3420.2058078896,0
+DX.US,D,20060208,000000,5.30759,5.38626,5.30759,5.33904,7218.5408782527,0
+DX.US,D,20060209,000000,5.33126,5.33126,5.29201,5.29201,3293.4526184974,0
+DX.US,D,20060210,000000,5.25295,5.33126,5.13373,5.33126,14810.95040757,0
+DX.US,D,20060213,000000,5.29201,5.29201,5.21267,5.26892,2526.542565031,0
+DX.US,D,20060214,000000,5.28375,5.30759,5.28375,5.30759,2026.9858774259,0
+DX.US,D,20060215,000000,5.26892,5.31594,5.25295,5.31594,2657.5563658314,0
+DX.US,D,20060216,000000,5.25295,5.34711,5.2215,5.25295,33926.183490222,0
+DX.US,D,20060217,000000,5.25295,5.28375,5.25295,5.26018,2279.4271033584,0
+DX.US,D,20060221,000000,5.25295,5.26892,5.13373,5.13373,3293.4526184974,0
+DX.US,D,20060222,000000,5.25295,5.33126,5.17333,5.32374,4554.5935953089,0
+DX.US,D,20060223,000000,5.28375,5.28375,5.18131,5.24478,4936.98346919,0
+DX.US,D,20060224,000000,5.14188,5.25295,5.08612,5.17333,22282.997664607,0
+DX.US,D,20060227,000000,5.17333,5.21267,5.09421,5.21267,12286.538148242,0
+DX.US,D,20060228,000000,5.17333,5.30759,5.17333,5.30759,22664.322385637,0
+DX.US,D,20060301,000000,5.28375,5.34711,5.25295,5.33126,6201.3199045576,0
+DX.US,D,20060302,000000,5.37105,5.37105,5.2215,5.26018,10762.304416979,0
+DX.US,D,20060303,000000,5.26018,5.31594,5.21267,5.25295,7346.3592204969,0
+DX.US,D,20060306,000000,5.25295,5.29201,5.21267,5.25295,19750.064182464,0
+DX.US,D,20060307,000000,5.24478,5.37105,5.24478,5.33904,16583.364753359,0
+DX.US,D,20060308,000000,5.30759,5.45809,5.30759,5.44222,15575.730155333,0
+DX.US,D,20060309,000000,5.41059,5.51302,5.41059,5.51302,8867.3974932055,0
+DX.US,D,20060310,000000,5.4658,5.48982,5.35538,5.37105,2657.5563658314,0
+DX.US,D,20060313,000000,5.33126,5.48982,5.33126,5.48982,9877.1623969361,0
+DX.US,D,20060314,000000,5.45012,5.47405,5.41059,5.41059,1388.9593190558,0
+DX.US,D,20060315,000000,5.36326,5.36326,5.30759,5.34711,4554.5935953089,0
+DX.US,D,20060316,000000,5.4259,5.4658,5.21267,5.25295,37222.831567274,0
+DX.US,D,20060317,000000,5.29201,5.4259,5.29201,5.37838,12405.835267671,0
+DX.US,D,20060320,000000,5.37105,5.37105,5.25295,5.25295,7085.3967717481,0
+DX.US,D,20060321,000000,5.22911,5.25295,5.22911,5.24478,2788.5701666321,0
+DX.US,D,20060322,000000,5.2215,5.26892,5.2215,5.26892,5320.4384959232,0
+DX.US,D,20060323,000000,5.29201,5.29201,5.21267,5.26018,44055.78711309,0
+DX.US,D,20060324,000000,5.21267,5.26018,5.21267,5.25295,7346.3592204969,0
+DX.US,D,20060327,000000,5.28375,5.28375,5.21267,5.26892,72667.923024498,0
+DX.US,D,20060328,000000,5.22911,5.28375,5.2215,5.24478,4684.5422432573,0
+DX.US,D,20060329,000000,5.25295,5.27604,5.21267,5.27604,3671.5818809704,0
+DX.US,D,20060330,000000,5.28375,5.33126,5.28375,5.33126,26466.918067408,0
+DX.US,D,20060331,000000,5.29201,5.33126,5.29201,5.33126,10890.122759223,0
+DX.US,D,20060403,000000,5.29201,5.35538,5.26018,5.33126,10126.408164313,0
+DX.US,D,20060404,000000,5.28375,5.33126,5.21267,5.24478,8737.448845257,0
+DX.US,D,20060405,000000,5.21267,5.32374,5.21267,5.26892,6959.7087352077,0
+DX.US,D,20060406,000000,5.21267,5.29201,5.20537,5.24478,16456.611563965,0
+DX.US,D,20060407,000000,5.24478,5.29201,5.22911,5.28375,3797.2699175109,0
+DX.US,D,20060410,000000,5.25295,5.29201,5.22911,5.22911,6959.7087352077,0
+DX.US,D,20060411,000000,5.22911,5.25295,5.19709,5.24478,9366.9541808106,0
+DX.US,D,20060412,000000,5.21267,5.25295,5.21267,5.25295,4305.3478279322,0
+DX.US,D,20060413,000000,5.21267,5.25295,5.15803,5.25295,18864.922162422,0
+DX.US,D,20060417,000000,5.18883,5.25295,5.17333,5.23625,1515.7125084482,0
+DX.US,D,20060418,000000,5.25295,5.25295,5.17333,5.18883,2279.4271033584,0
+DX.US,D,20060419,000000,5.01534,5.24478,5.01534,5.24478,43680.853309171,0
+DX.US,D,20060420,000000,5.21267,5.24478,5.21267,5.24478,7085.3967717481,0
+DX.US,D,20060421,000000,5.20537,5.26892,5.20537,5.26018,23422.711216287,0
+DX.US,D,20060424,000000,5.28375,5.39454,5.28375,5.39454,7346.3592204969,0
+DX.US,D,20060425,000000,5.38626,5.38626,5.31594,5.31594,3293.4526184974,0
+DX.US,D,20060426,000000,5.30009,5.32374,5.29201,5.32374,5696.4374526921,0
+DX.US,D,20060427,000000,5.29201,5.30009,5.2215,5.27604,5192.6201536788,0
+DX.US,D,20060428,000000,5.26018,5.28375,5.26018,5.27604,4554.5935953089,0
+DX.US,D,20060501,000000,5.26018,5.33904,5.26018,5.33904,8986.6946126335,0
+DX.US,D,20060502,000000,5.26018,5.29201,5.22911,5.22911,9366.9541808106,0
+DX.US,D,20060503,000000,5.2215,5.25295,5.14987,5.21267,2909.9975917642,0
+DX.US,D,20060504,000000,5.32374,5.32374,5.20537,5.23625,1267.5318939237,0
+DX.US,D,20060505,000000,5.21267,5.28375,5.19709,5.21267,1014.025515139,0
+DX.US,D,20060508,000000,5.17333,5.33126,5.09421,5.32374,11646.381284169,0
+DX.US,D,20060509,000000,5.29201,5.31594,5.13373,5.31594,6834.0206986674,0
+DX.US,D,20060510,000000,5.30759,5.33126,5.29201,5.33126,11646.381284169,0
+DX.US,D,20060511,000000,5.34711,5.34711,5.33126,5.34711,1267.5318939237,0
+DX.US,D,20060512,000000,5.29201,5.34711,5.29201,5.34711,47352.435190143,0
+DX.US,D,20060515,000000,5.35538,5.41059,5.35538,5.37838,13924.743234676,0
+DX.US,D,20060516,000000,5.37105,5.51302,5.37105,5.51302,164716.30219179,0
+DX.US,D,20060517,000000,5.45012,5.52098,5.38626,5.52098,11140.433679452,0
+DX.US,D,20060518,000000,5.48157,5.52098,5.41059,5.45012,4427.8404059165,0
+DX.US,D,20060519,000000,5.38626,5.4024,5.32374,5.4024,2788.5701666321,0
+DX.US,D,20060522,000000,5.4024,5.4024,5.4024,5.4024,129.94864794848,0
+DX.US,D,20060523,000000,5.37105,5.37105,5.33904,5.35538,7723.423330118,0
+DX.US,D,20060524,000000,5.38626,5.39454,5.35538,5.37105,2788.5701666321,0
+DX.US,D,20060525,000000,5.33126,5.35538,5.33126,5.35538,21015.465770685,0
+DX.US,D,20060526,000000,5.35538,5.45012,5.35538,5.45012,13547.679125054,0
+DX.US,D,20060530,000000,5.39454,5.4024,5.37838,5.4024,1900.2326880335,0
+DX.US,D,20060531,000000,5.37105,5.43415,5.37105,5.43415,5826.3861006406,0
+DX.US,D,20060601,000000,5.37838,5.39454,5.35538,5.39454,3671.5818809704,0
+DX.US,D,20060602,000000,5.33904,5.4183,5.29201,5.4183,3797.2699175109,0
+DX.US,D,20060605,000000,5.37105,5.43415,5.33126,5.34711,20002.505408397,0
+DX.US,D,20060606,000000,5.34711,5.41059,5.25295,5.41059,35701.793294566,0
+DX.US,D,20060607,000000,5.37105,5.39454,5.33126,5.39454,3164.5691234009,0
+DX.US,D,20060608,000000,5.31594,5.4024,5.31594,5.4024,4053.9717548517,0
+DX.US,D,20060609,000000,5.37105,5.37105,5.33126,5.33126,1515.7125084482,0
+DX.US,D,20060612,000000,5.37105,5.37105,5.37105,5.37105,1771.3491929371,0
+DX.US,D,20060613,000000,5.29201,5.33126,5.29201,5.30759,9241.2661442703,0
+DX.US,D,20060614,000000,5.29201,5.37838,5.29201,5.33904,16328.793221723,0
+DX.US,D,20060615,000000,5.33126,5.34711,5.29201,5.33126,6328.0730939499,0
+DX.US,D,20060616,000000,5.29201,5.33126,5.29201,5.33126,9618.3302538912,0
+DX.US,D,20060619,000000,5.37105,5.38626,5.29201,5.31594,13547.679125054,0
+DX.US,D,20060620,000000,5.30759,5.35538,5.30759,5.35538,5696.4374526921,0
+DX.US,D,20060621,000000,5.34711,5.37105,5.30759,5.33126,3671.5818809704,0
+DX.US,D,20060622,000000,5.30759,5.41059,5.30759,5.41059,2657.5563658314,0
+DX.US,D,20060623,000000,5.39454,5.39454,5.30759,5.38626,10510.928343898,0
+DX.US,D,20060626,000000,5.31594,5.4024,5.31594,5.4024,16205.235490885,0
+DX.US,D,20060627,000000,5.37105,5.37105,5.37105,5.37105,886.20717289453,0
+DX.US,D,20060628,000000,5.37105,5.37105,5.33904,5.36326,2026.9858774259,0
+DX.US,D,20060629,000000,5.31594,5.37105,5.31594,5.37105,5566.4888047436,0
+DX.US,D,20060630,000000,5.33126,5.4024,5.31594,5.4024,5826.3861006406,0
+DX.US,D,20060703,000000,5.37838,5.37838,5.31594,5.33126,3420.2058078896,0
+DX.US,D,20060705,000000,5.31594,5.4024,5.30759,5.37838,9241.2661442703,0
+DX.US,D,20060706,000000,5.38626,5.41059,5.33126,5.33126,23295.958026895,0
+DX.US,D,20060707,000000,5.33126,5.4259,5.33126,5.4259,502.75214616132,0
+DX.US,D,20060710,000000,5.33904,5.45012,5.33904,5.4259,6959.7087352077,0
+DX.US,D,20060711,000000,5.34711,5.34711,5.33126,5.33904,4936.98346919,0
+DX.US,D,20060712,000000,5.31594,5.4259,5.31594,5.38626,3293.4526184974,0
+DX.US,D,20060713,000000,5.30759,5.33126,5.30759,5.31594,39125.19456101,0
+DX.US,D,20060714,000000,5.30759,5.30759,5.30759,5.30759,16840.0665907,0
+DX.US,D,20060717,000000,5.30759,5.30759,5.30759,5.30759,6712.5932735352,0
+DX.US,D,20060718,000000,5.31594,5.31594,5.30759,5.30759,3164.5691234009,0
+DX.US,D,20060719,000000,5.30759,5.32374,5.30759,5.30759,2909.9975917642,0
+DX.US,D,20060720,000000,5.30759,5.33126,5.30759,5.33126,760.5191363542,0
+DX.US,D,20060721,000000,5.33126,5.33126,5.30759,5.33126,8229.3709348354,0
+DX.US,D,20060724,000000,5.31594,5.33904,5.30759,5.33904,4427.8404059165,0
+DX.US,D,20060725,000000,5.33126,5.34711,5.33126,5.34711,2788.5701666321,0
+DX.US,D,20060726,000000,5.31594,5.31594,5.29201,5.30759,386026.30571802,0
+DX.US,D,20060727,000000,5.31594,5.32374,5.30759,5.31594,316642.24893635,0
+DX.US,D,20060728,000000,5.37105,5.37105,5.30759,5.35538,30887.302403359,0
+DX.US,D,20060731,000000,5.30759,5.35538,5.30759,5.35538,4175.3991799837,0
+DX.US,D,20060801,000000,5.30759,5.30759,5.30759,5.30759,381.32472102913,0
+DX.US,D,20060802,000000,5.30759,5.4259,5.30759,5.37105,2402.9848341947,0
+DX.US,D,20060803,000000,5.37105,5.37105,5.33126,5.33126,1388.9593190558,0
+DX.US,D,20060804,000000,5.30759,5.31594,5.29201,5.29201,2026.9858774259,0
+DX.US,D,20060807,000000,5.29201,5.29201,5.21267,5.21267,7472.0472570373,0
+DX.US,D,20060808,000000,5.21267,5.27604,5.21267,5.27604,2909.9975917642,0
+DX.US,D,20060809,000000,5.33126,5.33126,5.25295,5.28375,14562.769793045,0
+DX.US,D,20060810,000000,5.25295,5.37105,5.21267,5.36326,36969.325188489,0
+DX.US,D,20060811,000000,5.33126,5.38626,5.29201,5.30759,11897.75735725,0
+DX.US,D,20060814,000000,5.29201,5.37105,5.29201,5.33126,6959.7087352077,0
+DX.US,D,20060815,000000,5.38626,5.38626,5.30759,5.37105,3036.7507811564,0
+DX.US,D,20060816,000000,5.36326,5.37105,5.31594,5.37105,11524.953859037,0
+DX.US,D,20060817,000000,5.37105,5.48157,5.30759,5.48157,10633.420921883,0
+DX.US,D,20060818,000000,5.48982,5.48982,5.39454,5.48157,4053.9717548517,0
+DX.US,D,20060821,000000,5.48157,5.48157,5.41059,5.44222,4427.8404059165,0
+DX.US,D,20060822,000000,5.44222,5.52916,5.4183,5.52098,14053.626729772,0
+DX.US,D,20060823,000000,5.4658,5.52916,5.37838,5.45012,13042.796673189,0
+DX.US,D,20060824,000000,5.4024,5.52098,5.4024,5.52098,6328.0730939499,0
+DX.US,D,20060825,000000,5.48982,5.66313,5.48982,5.64709,32159.094908692,0
+DX.US,D,20060828,000000,5.64709,5.80527,5.60838,5.80527,74695.974054777,0
+DX.US,D,20060829,000000,5.76602,5.80527,5.76602,5.79766,5566.4888047436,0
+DX.US,D,20060830,000000,5.76602,5.88489,5.76602,5.84535,21901.672943578,0
+DX.US,D,20060831,000000,5.87662,5.88489,5.85286,5.87662,15068.717397762,0
+DX.US,D,20060901,000000,5.75814,5.84535,5.75814,5.80527,19874.687066151,0
+DX.US,D,20060905,000000,5.79766,5.87662,5.79766,5.87662,6834.0206986674,0
+DX.US,D,20060906,000000,5.84535,5.87662,5.80527,5.86864,12663.602257864,0
+DX.US,D,20060907,000000,5.86864,5.87662,5.85286,5.85286,1645.6611563965,0
+DX.US,D,20060908,000000,5.84535,5.88489,5.84535,5.88489,12909.652566685,0
+DX.US,D,20060911,000000,5.84535,5.87662,5.81308,5.84535,9499.0331344631,0
+DX.US,D,20060912,000000,5.87662,5.87662,5.83728,5.85286,13418.795629959,0
+DX.US,D,20060913,000000,5.86103,5.91576,5.83728,5.88489,39884.648544513,0
+DX.US,D,20060914,000000,5.84535,5.89248,5.82873,5.86103,5826.3861006406,0
+DX.US,D,20060915,000000,5.83728,5.89944,5.81308,5.81308,9113.4478020259,0
+DX.US,D,20060918,000000,5.80527,5.82873,5.69496,5.69496,10510.928343898,0
+DX.US,D,20060919,000000,5.64709,5.64709,5.48982,5.49799,16079.547454346,0
+DX.US,D,20060920,000000,5.45012,5.52916,5.45012,5.50541,8229.3709348354,0
+DX.US,D,20060921,000000,5.48982,5.51302,5.45809,5.48982,1267.5318939237,0
+DX.US,D,20060922,000000,5.4259,5.48157,5.4183,5.4658,5320.4384959232,0
+DX.US,D,20060925,000000,5.41059,5.4658,5.39454,5.4183,3036.7507811564,0
+DX.US,D,20060926,000000,5.38626,5.4183,5.31594,5.33904,5192.6201536788,0
+DX.US,D,20060927,000000,5.37105,5.41059,5.33126,5.37105,7595.6049878736,0
+DX.US,D,20060928,000000,5.37105,5.37838,5.33126,5.35538,10001.785280624,0
+DX.US,D,20060929,000000,5.30759,5.37105,5.30759,5.37105,13674.432314447,0
+DX.US,D,20061002,000000,5.31594,5.35538,5.30759,5.30759,3922.9579540511,0
+DX.US,D,20061003,000000,5.30759,5.34711,5.30759,5.30759,5320.4384959232,0
+DX.US,D,20061004,000000,5.32374,5.41059,5.32374,5.41059,7850.1765195103,0
+DX.US,D,20061005,000000,5.36326,5.4183,5.33126,5.38626,9499.0331344631,0
+DX.US,D,20061006,000000,5.37105,5.45012,5.37105,5.45012,12286.538148242,0
+DX.US,D,20061009,000000,5.45012,5.49799,5.44222,5.49799,2657.5563658314,0
+DX.US,D,20061010,000000,5.45012,5.52098,5.45012,5.52098,2279.4271033584,0
+DX.US,D,20061011,000000,5.52098,5.57608,5.51302,5.52916,3420.2058078896,0
+DX.US,D,20061012,000000,5.45012,5.48982,5.45012,5.47405,5826.3861006406,0
+DX.US,D,20061013,000000,5.47405,5.53705,5.47405,5.50541,2788.5701666321,0
+DX.US,D,20061016,000000,5.45012,5.52916,5.45012,5.51302,1515.7125084482,0
+DX.US,D,20061017,000000,5.51302,5.58417,5.48157,5.56071,1140.7787045313,0
+DX.US,D,20061018,000000,5.48157,5.50541,5.45012,5.45012,18485.727747096,0
+DX.US,D,20061019,000000,5.45012,5.48982,5.45012,5.48157,3164.5691234009,0
+DX.US,D,20061020,000000,5.45012,5.51302,5.45012,5.45012,9744.0182904316,0
+DX.US,D,20061023,000000,5.52916,5.52916,5.45012,5.51302,4175.3991799837,0
+DX.US,D,20061024,000000,5.51302,5.51302,5.45012,5.51302,2279.4271033584,0
+DX.US,D,20061025,000000,5.48157,5.52098,5.45809,5.48982,1771.3491929371,0
+DX.US,D,20061026,000000,5.48982,5.50541,5.45012,5.4658,4427.8404059165,0
+DX.US,D,20061027,000000,5.4658,5.48982,5.45012,5.48982,5063.7366585824,0
+DX.US,D,20061030,000000,5.45012,5.48157,5.45012,5.45012,84191.811730684,0
+DX.US,D,20061031,000000,5.45012,5.48982,5.45012,5.45012,14309.263414261,0
+DX.US,D,20061101,000000,5.45012,5.50541,5.45012,5.50541,760.5191363542,0
+DX.US,D,20061102,000000,5.48982,5.48982,5.45012,5.48157,1771.3491929371,0
+DX.US,D,20061103,000000,5.45012,5.48982,5.45012,5.45012,24309.983542034,0
+DX.US,D,20061106,000000,5.45012,5.52098,5.39454,5.39454,41522.853630946,0
+DX.US,D,20061107,000000,5.36326,5.37105,5.33126,5.37105,9499.0331344631,0
+DX.US,D,20061108,000000,5.33126,5.37105,5.30759,5.33126,4427.8404059165,0
+DX.US,D,20061109,000000,5.29201,5.4183,5.29201,5.41059,36086.31347415,0
+DX.US,D,20061110,000000,5.41059,5.48982,5.41059,5.48982,6834.0206986674,0
+DX.US,D,20061113,000000,5.38626,5.48982,5.38626,5.48157,12786.094835848,0
+DX.US,D,20061114,000000,5.48157,5.52916,5.44222,5.52916,17472.767384809,0
+DX.US,D,20061115,000000,5.52098,5.59985,5.45809,5.56869,16079.547454346,0
+DX.US,D,20061116,000000,5.52916,5.59282,5.52916,5.56869,8229.3709348354,0
+DX.US,D,20061117,000000,5.52916,5.56071,5.52916,5.56071,5320.4384959232,0
+DX.US,D,20061120,000000,5.53705,5.56869,5.53705,5.55254,9113.4478020259,0
+DX.US,D,20061121,000000,5.54484,5.56869,5.53705,5.55254,14309.263414261,0
+DX.US,D,20061122,000000,5.52916,5.56869,5.52916,5.54484,7218.5408782527,0
+DX.US,D,20061124,000000,5.52916,5.57608,5.52916,5.53705,5437.6053096473,0
+DX.US,D,20061127,000000,5.52916,5.58417,5.52916,5.56869,18614.611242194,0
+DX.US,D,20061128,000000,5.56869,5.63187,5.53705,5.63187,10762.304416979,0
+DX.US,D,20061129,000000,5.57608,5.65571,5.57608,5.65571,1771.3491929371,0
+DX.US,D,20061130,000000,5.60838,5.64709,5.56071,5.56071,7723.423330118,0
+DX.US,D,20061201,000000,5.54484,5.59985,5.54484,5.56869,2657.5563658314,0
+DX.US,D,20061204,000000,5.54484,5.63948,5.54484,5.63948,5566.4888047436,0
+DX.US,D,20061205,000000,5.59985,5.63948,5.56071,5.63948,7723.423330118,0
+DX.US,D,20061206,000000,5.56071,5.59282,5.54484,5.58417,16205.235490885,0
+DX.US,D,20061207,000000,5.56869,5.58417,5.56071,5.56071,9744.0182904316,0
+DX.US,D,20061208,000000,5.54484,5.59282,5.54484,5.56071,13674.432314447,0
+DX.US,D,20061211,000000,5.56071,5.59985,5.55254,5.59282,12286.538148242,0
+DX.US,D,20061212,000000,5.56869,5.59985,5.56869,5.56869,2526.542565031,0
+DX.US,D,20061213,000000,5.56869,5.61544,5.55254,5.61544,29879.667805333,0
+DX.US,D,20061214,000000,5.61544,5.66313,5.61544,5.65571,12786.094835848,0
+DX.US,D,20061215,000000,5.61544,5.65571,5.56869,5.65571,26466.918067408,0
+DX.US,D,20061218,000000,5.68708,5.68708,5.62359,5.62359,12909.652566685,0
+DX.US,D,20061219,000000,5.57608,5.6788,5.57608,5.64709,5192.6201536788,0
+DX.US,D,20061220,000000,5.60838,5.65571,5.60838,5.64709,4305.3478279322,0
+DX.US,D,20061221,000000,5.60838,5.64709,5.59985,5.59985,21647.101411942,0
+DX.US,D,20061222,000000,5.57608,5.59282,5.57608,5.58417,7218.5408782527,0
+DX.US,D,20061226,000000,5.59985,5.62359,5.58417,5.60838,15068.717397762,0
+DX.US,D,20061227,000000,5.59985,5.63948,5.59985,5.61544,12786.094835848,0
+DX.US,D,20061228,000000,5.61544,5.64709,5.60838,5.63187,3164.5691234009,0
+DX.US,D,20061229,000000,5.67121,5.68708,5.59282,5.59985,34940.20900536,0
+DX.US,D,20070103,000000,5.59985,5.63187,5.56869,5.57608,61656.372840142,0
+DX.US,D,20070104,000000,5.56869,5.56869,5.54484,5.54484,29626.161426548,0
+DX.US,D,20070105,000000,5.53705,5.56869,5.53705,5.56071,9618.3302538912,0
+DX.US,D,20070108,000000,5.53705,5.61544,5.52916,5.61544,7218.5408782527,0
+DX.US,D,20070109,000000,5.54484,5.63187,5.53705,5.55254,13924.743234676,0
+DX.US,D,20070110,000000,5.55254,5.59985,5.55254,5.56071,5320.4384959232,0
+DX.US,D,20070111,000000,5.56869,5.59985,5.56869,5.58417,1014.025515139,0
+DX.US,D,20070112,000000,5.56869,5.62359,5.56869,5.62359,17851.961800134,0
+DX.US,D,20070116,000000,5.67121,5.67121,5.59282,5.60838,17347.07934827,0
+DX.US,D,20070117,000000,5.59985,5.65571,5.59985,5.65571,45070.877781079,0
+DX.US,D,20070118,000000,5.59985,5.68708,5.59985,5.64709,38358.284507545,0
+DX.US,D,20070119,000000,5.6788,5.6788,5.64709,5.67121,4554.5935953089,0
+DX.US,D,20070122,000000,5.65571,5.81308,5.65571,5.774,37096.078377881,0
+DX.US,D,20070123,000000,5.82122,5.82122,5.74209,5.76602,16328.793221723,0
+DX.US,D,20070124,000000,5.76602,5.7819,5.73524,5.74209,21140.088654372,0
+DX.US,D,20070125,000000,5.75024,5.774,5.72612,5.75024,2788.5701666321,0
+DX.US,D,20070126,000000,5.80527,5.80527,5.7819,5.7819,1014.025515139,0
+DX.US,D,20070129,000000,5.72612,5.80527,5.72612,5.76602,5320.4384959232,0
+DX.US,D,20070130,000000,5.78911,5.86103,5.78911,5.84535,64570.631043316,0
+DX.US,D,20070131,000000,5.85286,5.86864,5.80527,5.82873,58869.932979215,0
+DX.US,D,20070201,000000,5.82122,5.87662,5.82122,5.85286,7085.3967717481,0
+DX.US,D,20070202,000000,5.84535,5.87662,5.83728,5.84535,71784.91131016,0
+DX.US,D,20070205,000000,5.85286,5.88489,5.84535,5.86864,12786.094835848,0
+DX.US,D,20070206,000000,5.86103,5.90798,5.86103,5.86864,10762.304416979,0
+DX.US,D,20070207,000000,5.86103,5.90798,5.86103,5.87662,2402.9848341947,0
+DX.US,D,20070208,000000,5.87662,6.01107,5.87662,6.01107,29248.032164075,0
+DX.US,D,20070209,000000,5.99474,6.01107,5.97154,5.99474,3164.5691234009,0
+DX.US,D,20070212,000000,5.98683,5.99474,5.96318,5.98683,3420.2058078896,0
+DX.US,D,20070213,000000,5.94759,6.00261,5.94759,5.97961,4936.98346919,0
+DX.US,D,20070214,000000,5.97154,6.02636,5.97154,6.02636,19625.441298776,0
+DX.US,D,20070215,000000,6.05078,6.12148,6.05078,6.1133,17472.767384809,0
+DX.US,D,20070216,000000,6.1133,6.25601,6.1133,6.25601,31904.523377055,0
+DX.US,D,20070220,000000,6.21629,6.29524,6.21629,6.27957,3671.5818809704,0
+DX.US,D,20070221,000000,6.31102,6.31102,6.23169,6.25601,4554.5935953089,0
+DX.US,D,20070222,000000,6.24728,6.24728,6.20802,6.24728,4305.3478279322,0
+DX.US,D,20070223,000000,6.23967,6.27957,6.23967,6.26333,886.20717289453,0
+DX.US,D,20070226,000000,6.23967,6.27158,6.19216,6.25601,8480.7470079161,0
+DX.US,D,20070227,000000,6.23967,6.27158,6.16051,6.24728,9618.3302538912,0
+DX.US,D,20070228,000000,6.20005,6.21629,6.16051,6.17705,57479.908507307,0
+DX.US,D,20070301,000000,6.20005,6.22381,6.18448,6.21629,32281.587486676,0
+DX.US,D,20070302,000000,6.21629,6.21629,6.16051,6.19216,14940.899055519,0
+DX.US,D,20070305,000000,6.16051,6.16051,6.07416,6.14448,21140.088654372,0
+DX.US,D,20070306,000000,6.13725,6.21629,6.12935,6.20005,15194.405434303,0
+DX.US,D,20070307,000000,6.20005,6.23967,6.16896,6.20802,56463.752686465,0
+DX.US,D,20070308,000000,6.14448,6.20005,6.12148,6.18448,18614.611242194,0
+DX.US,D,20070309,000000,6.15292,6.16051,6.09762,6.13725,13797.990045283,0
+DX.US,D,20070312,000000,6.1133,6.14448,6.02636,6.05078,10126.408164313,0
+DX.US,D,20070313,000000,6.04279,6.1133,6.01107,6.07416,11524.953859037,0
+DX.US,D,20070314,000000,6.01886,6.04279,6.01886,6.04279,4554.5935953089,0
+DX.US,D,20070315,000000,6.00261,6.02636,5.97154,6.02636,10126.408164313,0
+DX.US,D,20070316,000000,5.96318,6.00261,5.89944,5.95538,30004.290689021,0
+DX.US,D,20070319,000000,5.93962,5.96318,5.93962,5.95538,2526.542565031,0
+DX.US,D,20070320,000000,6.00261,6.00261,5.92383,5.96318,10126.408164313,0
+DX.US,D,20070321,000000,5.92383,5.96318,5.92383,5.96318,7218.5408782527,0
+DX.US,D,20070322,000000,5.96318,6.04279,5.95538,6.02636,22158.37478092,0
+DX.US,D,20070323,000000,6.08936,6.16896,6.04279,6.16896,4427.8404059165,0
+DX.US,D,20070326,000000,6.16051,6.24728,6.12148,6.15292,14685.262371029,0
+DX.US,D,20070327,000000,6.16051,6.20005,6.1133,6.13725,12025.575699493,0
+DX.US,D,20070328,000000,6.09762,6.20005,6.09762,6.20005,5437.6053096473,0
+DX.US,D,20070329,000000,6.08936,6.13725,6.08936,6.13725,4175.3991799837,0
+DX.US,D,20070330,000000,6.13725,6.16051,6.08936,6.12148,23422.711216287,0
+DX.US,D,20070402,000000,6.12148,6.20005,6.12148,6.20005,11392.874905384,0
+DX.US,D,20070403,000000,6.23967,6.25601,6.21629,6.24728,13289.912134861,0
+DX.US,D,20070404,000000,6.23967,6.29524,6.22381,6.28679,7218.5408782527,0
+DX.US,D,20070405,000000,6.28679,6.30249,6.23967,6.29524,5566.4888047436,0
+DX.US,D,20070409,000000,6.24728,6.27158,6.21629,6.27158,886.20717289453,0
+DX.US,D,20070410,000000,6.23967,6.27158,6.19216,6.22381,1771.3491929371,0
+DX.US,D,20070411,000000,6.14448,6.22381,6.14448,6.19216,4684.5422432573,0
+DX.US,D,20070412,000000,6.14448,6.16896,6.12935,6.16896,2657.5563658314,0
+DX.US,D,20070413,000000,6.16896,6.16896,6.12935,6.16051,6712.5932735352,0
+DX.US,D,20070416,000000,6.20005,6.20802,6.13725,6.18448,22032.686744379,0
+DX.US,D,20070417,000000,6.15292,6.20802,6.14448,6.17705,7346.3592204969,0
+DX.US,D,20070418,000000,6.17705,6.21629,6.17705,6.21629,3671.5818809704,0
+DX.US,D,20070419,000000,6.21629,6.22381,6.18448,6.19216,45196.56581762,0
+DX.US,D,20070420,000000,6.20005,6.20802,6.18448,6.20802,5955.269595737,0
+DX.US,D,20070423,000000,6.21629,6.28679,6.21629,6.28679,28610.005605706,0
+DX.US,D,20070424,000000,6.26333,6.31102,6.22381,6.28679,2909.9975917642,0
+DX.US,D,20070425,000000,6.22381,6.30249,6.22381,6.24728,12531.523304211,0
+DX.US,D,20070426,000000,6.23169,6.35834,6.23169,6.35027,16583.364753359,0
+DX.US,D,20070427,000000,6.31892,6.50827,6.31892,6.47672,42155.554425056,0
+DX.US,D,20070430,000000,6.39749,6.47672,6.39749,6.46106,8229.3709348354,0
+DX.US,D,20070501,000000,6.54798,6.54798,6.4847,6.50067,23673.022136515,0
+DX.US,D,20070502,000000,6.54798,6.54798,6.38952,6.49259,29499.408237155,0
+DX.US,D,20070503,000000,6.4451,6.50067,6.43718,6.4847,10762.304416979,0
+DX.US,D,20070504,000000,6.51635,6.54798,6.47672,6.51635,20637.336508211,0
+DX.US,D,20070507,000000,6.51635,6.57924,6.51635,6.53164,15699.287886168,0
+DX.US,D,20070508,000000,6.57146,6.58741,6.53962,6.53962,4684.5422432573,0
+DX.US,D,20070509,000000,6.55652,6.57924,6.54798,6.57924,4816.6211969099,0
+DX.US,D,20070510,000000,6.50827,6.57146,6.50827,6.51635,1645.6611563965,0
+DX.US,D,20070511,000000,6.47672,6.54798,6.47672,6.54798,4175.3991799837,0
+DX.US,D,20070514,000000,6.54798,6.61888,6.52377,6.61888,34436.391706346,0
+DX.US,D,20070515,000000,6.53962,6.60338,6.35834,6.54798,35324.729184944,0
+DX.US,D,20070516,000000,6.61888,6.61888,6.54798,6.55652,32159.094908692,0
+DX.US,D,20070517,000000,6.51635,6.55652,6.51635,6.54798,1645.6611563965,0
+DX.US,D,20070518,000000,6.46864,6.51635,6.41398,6.4847,13797.990045283,0
+DX.US,D,20070521,000000,6.47672,6.54798,6.47672,6.51635,22158.37478092,0
+DX.US,D,20070522,000000,6.50827,6.57924,6.50067,6.55652,18740.299278732,0
+DX.US,D,20070523,000000,6.50067,6.53962,6.47672,6.50067,27856.942539316,0
+DX.US,D,20070524,000000,6.51635,6.51635,6.40585,6.4451,24184.295505492,0
+DX.US,D,20070525,000000,6.40585,6.4847,6.40585,6.47672,3420.2058078896,0
+DX.US,D,20070529,000000,6.50067,6.56375,6.4847,6.54798,16456.611563965,0
+DX.US,D,20070530,000000,6.57924,6.57924,6.49259,6.49259,14940.899055519,0
+DX.US,D,20070531,000000,6.4216,6.55652,6.4216,6.50067,7218.5408782527,0
+DX.US,D,20070601,000000,6.50827,6.58741,6.50827,6.55652,10255.291659409,0
+DX.US,D,20070604,000000,6.55652,6.59539,6.53962,6.58741,6328.0730939499,0
+DX.US,D,20070605,000000,6.59539,6.62702,6.56375,6.62702,15448.976965939,0
+DX.US,D,20070606,000000,6.62702,6.65905,6.55652,6.65905,11646.381284169,0
+DX.US,D,20070607,000000,6.64272,6.65049,6.64272,6.65049,73431.63761941,0
+DX.US,D,20070608,000000,6.65905,6.69754,6.65905,6.67368,42665.762641181,0
+DX.US,D,20070611,000000,6.71332,6.71332,6.65049,6.65049,7723.423330118,0
+DX.US,D,20070612,000000,6.61088,6.64272,6.60338,6.63483,8102.617745443,0
+DX.US,D,20070613,000000,6.70608,6.70608,6.60338,6.62702,5437.6053096473,0
+DX.US,D,20070614,000000,6.59539,6.62702,6.50827,6.55652,14810.95040757,0
+DX.US,D,20070615,000000,6.49259,6.63483,6.49259,6.63483,7085.3967717481,0
+DX.US,D,20070618,000000,6.59539,6.59539,6.53962,6.57146,2526.542565031,0
+DX.US,D,20070619,000000,6.50067,6.59539,6.49259,6.54798,8737.448845257,0
+DX.US,D,20070620,000000,6.50827,6.53962,6.49259,6.49259,2151.608761114,0
+DX.US,D,20070621,000000,6.4847,6.55652,6.47672,6.51635,18740.299278732,0
+DX.US,D,20070622,000000,6.4847,6.55652,6.4847,6.49259,21901.672943578,0
+DX.US,D,20070625,000000,6.47672,6.50827,6.4451,6.49259,24815.931146751,0
+DX.US,D,20070626,000000,6.4847,6.49259,6.43718,6.46106,37096.078377881,0
+DX.US,D,20070627,000000,6.50827,6.50827,6.46106,6.4847,7085.3967717481,0
+DX.US,D,20070628,000000,6.4847,6.50827,6.46106,6.50827,11392.874905384,0
+DX.US,D,20070629,000000,6.47672,6.51635,6.46864,6.51635,6456.9565890464,0
+DX.US,D,20070702,000000,6.54798,6.54798,6.53962,6.53962,2279.4271033584,0
+DX.US,D,20070703,000000,6.46864,6.55652,6.46864,6.55652,2788.5701666321,0
+DX.US,D,20070705,000000,6.52377,6.55652,6.52377,6.53962,4936.98346919,0
+DX.US,D,20070706,000000,6.51635,6.55652,6.47672,6.55652,3922.9579540511,0
+DX.US,D,20070709,000000,6.58741,6.59539,6.51635,6.56375,2526.542565031,0
+DX.US,D,20070710,000000,6.58741,6.58741,6.51635,6.53962,5696.4374526921,0
+DX.US,D,20070711,000000,6.54798,6.54798,6.50827,6.54798,3036.7507811564,0
+DX.US,D,20070712,000000,6.52377,6.52377,6.52377,6.52377,760.5191363542,0
+DX.US,D,20070713,000000,6.52377,6.54798,6.52377,6.52377,4053.9717548517,0
+DX.US,D,20070716,000000,6.50827,6.53962,6.50827,6.53164,11392.874905384,0
+DX.US,D,20070717,000000,6.51635,6.55652,6.50827,6.52377,23295.958026895,0
+DX.US,D,20070718,000000,6.47672,6.52377,6.46106,6.50067,3797.2699175109,0
+DX.US,D,20070719,000000,6.52377,6.55652,6.50827,6.53962,2909.9975917642,0
+DX.US,D,20070720,000000,6.49259,6.51635,6.4847,6.51635,1515.7125084482,0
+DX.US,D,20070723,000000,6.47672,6.54798,6.47672,6.49259,886.20717289453,0
+DX.US,D,20070724,000000,6.47672,6.50827,6.47672,6.47672,6201.3199045576,0
+DX.US,D,20070725,000000,6.47672,6.51635,6.45316,6.50067,5955.269595737,0
+DX.US,D,20070726,000000,6.47672,6.4847,6.46864,6.47672,18985.284434701,0
+DX.US,D,20070727,000000,6.47672,6.49259,6.23967,6.34237,53678.377978389,0
+DX.US,D,20070730,000000,6.31892,6.4847,6.27957,6.27957,24053.281704692,0
+DX.US,D,20070731,000000,6.27957,6.27957,6.15292,6.21629,43300.593740995,0
+DX.US,D,20070801,000000,6.22381,6.24728,6.16051,6.23967,15575.730155333,0
+DX.US,D,20070802,000000,6.20005,6.31892,6.17705,6.28679,20257.076940034,0
+DX.US,D,20070803,000000,6.31892,6.31892,6.20802,6.28679,16583.364753359,0
+DX.US,D,20070806,000000,6.21629,6.35027,6.20802,6.30249,10510.928343898,0
+DX.US,D,20070807,000000,6.32652,6.35027,6.24728,6.26333,18985.284434701,0
+DX.US,D,20070808,000000,6.26333,6.46864,6.26333,6.31102,15575.730155333,0
+DX.US,D,20070809,000000,6.37411,6.56375,6.30249,6.30249,75583.246380523,0
+DX.US,D,20070810,000000,6.28679,6.37411,6.21629,6.35834,26710.838070524,0
+DX.US,D,20070813,000000,6.33429,6.38952,6.33429,6.35027,2657.5563658314,0
+DX.US,D,20070814,000000,6.32652,6.35027,6.32652,6.33429,1267.5318939237,0
+DX.US,D,20070815,000000,6.27957,6.31892,6.14448,6.23967,17219.261006026,0
+DX.US,D,20070816,000000,6.21629,6.21629,6.02636,6.10532,55199.416251097,0
+DX.US,D,20070817,000000,6.27957,6.27957,6.12935,6.12935,15828.171381266,0
+DX.US,D,20070820,000000,6.20802,6.27158,6.13725,6.17705,7850.1765195103,0
+DX.US,D,20070821,000000,6.12935,6.16896,6.10532,6.13725,27221.04628665,0
+DX.US,D,20070822,000000,6.23169,6.25601,6.16896,6.21629,13797.990045283,0
+DX.US,D,20070823,000000,6.22381,6.23967,6.18448,6.20802,6585.8400841428,0
+DX.US,D,20070824,000000,6.21629,6.27957,6.21629,6.23967,3671.5818809704,0
+DX.US,D,20070827,000000,6.21629,6.21629,6.16051,6.16896,7218.5408782527,0
+DX.US,D,20070828,000000,6.09762,6.18448,6.08936,6.08936,9499.0331344631,0
+DX.US,D,20070829,000000,6.09762,6.16051,6.09762,6.15292,1645.6611563965,0
+DX.US,D,20070830,000000,6.12148,6.13725,6.08185,6.12148,30887.302403359,0
+DX.US,D,20070831,000000,6.08185,6.23967,6.04279,6.23967,21901.672943578,0
+DX.US,D,20070904,000000,6.22381,6.22381,6.08185,6.12148,10255.291659409,0
+DX.US,D,20070905,000000,6.12148,6.12148,6.08185,6.10532,6076.6970208694,0
+DX.US,D,20070906,000000,6.09762,6.12148,6.08936,6.08936,4936.98346919,0
+DX.US,D,20070907,000000,6.13725,6.21629,6.08185,6.20005,33298.80846037,0
+DX.US,D,20070910,000000,6.17705,6.23967,6.06569,6.23169,29626.161426548,0
+DX.US,D,20070911,000000,6.20005,6.20005,6.08936,6.12148,24942.684336143,0
+DX.US,D,20070912,000000,6.08185,6.13725,6.08185,6.13725,1388.9593190558,0
+DX.US,D,20070913,000000,6.05078,6.21629,6.05078,6.08185,41019.036331932,0
+DX.US,D,20070914,000000,6.12148,6.20005,6.12148,6.20005,3420.2058078896,0
+DX.US,D,20070917,000000,6.12148,6.15292,6.08936,6.15292,8737.448845257,0
+DX.US,D,20070918,000000,6.10532,6.19216,6.02636,6.17705,20637.336508211,0
+DX.US,D,20070919,000000,6.09762,6.16896,6.08185,6.13725,15194.405434303,0
+DX.US,D,20070920,000000,6.12148,6.17705,6.12148,6.16051,17851.961800134,0
+DX.US,D,20070921,000000,6.17705,6.25601,6.12148,6.13725,17598.455421351,0
+DX.US,D,20070924,000000,6.12148,6.15292,6.10532,6.14448,21015.465770685,0
+DX.US,D,20070925,000000,6.12148,6.14448,6.01886,6.01886,67354.940598539,0
+DX.US,D,20070926,000000,6.08185,6.16051,6.08185,6.16051,6456.9565890464,0
+DX.US,D,20070927,000000,6.12935,6.18448,6.12148,6.15292,6712.5932735352,0
+DX.US,D,20070928,000000,6.12148,6.27957,6.08936,6.23169,17851.961800134,0
+DX.US,D,20071001,000000,6.23169,6.23169,6.12148,6.15292,6201.3199045576,0
+DX.US,D,20071002,000000,6.12935,6.19216,6.12935,6.18448,1014.025515139,0
+DX.US,D,20071003,000000,6.12935,6.16051,6.1133,6.16051,2909.9975917642,0
+DX.US,D,20071004,000000,6.13725,6.21629,6.13725,6.19216,4305.3478279322,0
+DX.US,D,20071005,000000,6.19216,6.27158,6.19216,6.24728,11266.121715992,0
+DX.US,D,20071008,000000,6.20005,6.38952,6.20005,6.38952,27726.993891368,0
+DX.US,D,20071009,000000,6.35027,6.41398,6.27957,6.41398,21140.088654372,0
+DX.US,D,20071010,000000,6.38237,6.4216,6.38237,6.40585,22664.322385637,0
+DX.US,D,20071011,000000,6.36603,6.4294,6.36603,6.4294,1267.5318939237,0
+DX.US,D,20071012,000000,6.38952,6.4294,6.38952,6.4294,1900.2326880335,0
+DX.US,D,20071015,000000,6.23967,6.32652,6.23967,6.32652,20512.713624522,0
+DX.US,D,20071016,000000,6.27957,6.35834,6.27957,6.31892,8359.3195827839,0
+DX.US,D,20071017,000000,6.35027,6.40585,6.32652,6.34237,15951.729112103,0
+DX.US,D,20071018,000000,6.36603,6.4847,6.36603,6.47672,10255.291659409,0
+DX.US,D,20071019,000000,6.47672,6.49259,6.43718,6.4847,19246.24688345,0
+DX.US,D,20071022,000000,6.51635,6.55652,6.50067,6.53962,45707.839186598,0
+DX.US,D,20071023,000000,6.50067,6.51635,6.37411,6.51635,17089.312358076,0
+DX.US,D,20071024,000000,6.50827,6.53962,6.4451,6.51635,14940.899055519,0
+DX.US,D,20071025,000000,6.50067,6.52377,6.4294,6.52377,10126.408164313,0
+DX.US,D,20071026,000000,6.56375,6.63483,6.49259,6.63483,19750.064182464,0
+DX.US,D,20071029,000000,6.63483,6.63483,6.57146,6.62702,7346.3592204969,0
+DX.US,D,20071030,000000,6.62702,6.70608,6.59539,6.69754,14053.626729772,0
+DX.US,D,20071031,000000,6.79293,6.79293,6.71332,6.77725,16964.689474388,0
+DX.US,D,20071101,000000,6.77725,6.77725,6.71332,6.77725,30385.615410049,0
+DX.US,D,20071102,000000,6.77725,6.77725,6.72974,6.75349,8480.7470079161,0
+DX.US,D,20071105,000000,6.83246,6.83246,6.64272,6.64272,8986.6946126335,0
+DX.US,D,20071106,000000,6.84897,6.84897,6.65049,6.75349,40715.467769102,0
+DX.US,D,20071107,000000,6.63483,6.76936,6.63483,6.76936,9499.0331344631,0
+DX.US,D,20071108,000000,6.70608,6.77725,6.67368,6.76936,4305.3478279322,0
+DX.US,D,20071109,000000,6.83246,6.86332,6.76053,6.80034,2526.542565031,0
+DX.US,D,20071112,000000,6.76053,6.79293,6.67368,6.70608,11140.433679452,0
+DX.US,D,20071113,000000,6.68242,6.71332,6.61088,6.67368,38614.986344886,0
+DX.US,D,20071114,000000,6.65049,6.69754,6.61888,6.65049,9744.0182904316,0
+DX.US,D,20071115,000000,6.61888,6.64272,6.60338,6.62702,10255.291659409,0
+DX.US,D,20071116,000000,6.61888,6.64272,6.60338,6.60338,7472.0472570373,0
+DX.US,D,20071119,000000,6.59539,6.61888,6.55652,6.59539,14434.9514508,0
+DX.US,D,20071120,000000,6.59539,6.6658,6.57146,6.57146,26591.540951096,0
+DX.US,D,20071121,000000,6.55652,6.62702,6.4847,6.57146,40012.466886758,0
+DX.US,D,20071123,000000,6.53962,6.55652,6.47672,6.50827,28106.188306692,0
+DX.US,D,20071126,000000,6.50067,6.53164,6.49259,6.49259,23550.52955853,0
+DX.US,D,20071127,000000,6.51635,6.53164,6.47672,6.4847,21647.101411942,0
+DX.US,D,20071128,000000,6.47672,6.56375,6.47672,6.52377,16079.547454346,0
+DX.US,D,20071129,000000,6.56375,6.57924,6.51635,6.54798,4053.9717548517,0
+DX.US,D,20071130,000000,6.4451,6.59539,6.4451,6.53164,32032.341719298,0
+DX.US,D,20071203,000000,6.36603,6.63483,6.36603,6.62702,6717.9190377954,0
+DX.US,D,20071204,000000,6.71332,6.78475,6.71332,6.75349,8986.6946126335,0
+DX.US,D,20071205,000000,6.77725,6.77725,6.71332,6.77725,13042.796673189,0
+DX.US,D,20071206,000000,6.73695,6.84033,6.73695,6.84033,13042.796673189,0
+DX.US,D,20071207,000000,6.84897,6.84897,6.80034,6.84897,5566.4888047436,0
+DX.US,D,20071210,000000,6.80832,6.85629,6.80034,6.84033,12153.394041739,0
+DX.US,D,20071211,000000,6.82381,6.85629,6.80034,6.84033,9499.0331344631,0
+DX.US,D,20071212,000000,6.83246,6.84033,6.80034,6.84033,14309.263414261,0
+DX.US,D,20071213,000000,6.80832,6.84033,6.80034,6.84033,9113.4478020259,0
+DX.US,D,20071214,000000,6.80034,6.82381,6.78475,6.80832,5320.4384959232,0
+DX.US,D,20071217,000000,6.80832,6.85629,6.77725,6.81695,15068.717397762,0
+DX.US,D,20071218,000000,6.77725,6.82381,6.75349,6.82381,26837.591259917,0
+DX.US,D,20071219,000000,6.78475,6.80034,6.70608,6.73695,6959.7087352077,0
+DX.US,D,20071220,000000,6.71332,6.76936,6.70608,6.76936,25702.138319644,0
+DX.US,D,20071221,000000,6.82381,6.91112,6.71332,6.91112,46591.916053789,0
+DX.US,D,20071224,000000,6.82381,6.82381,6.74513,6.81695,4554.5935953089,0
+DX.US,D,20071226,000000,6.79293,6.88803,6.72129,6.88803,16079.547454346,0
+DX.US,D,20071227,000000,6.86332,6.9897,6.86332,6.95026,3671.5818809704,0
+DX.US,D,20071228,000000,6.97535,6.9897,6.95026,6.9591,5696.4374526921,0
+DX.US,D,20071231,000000,6.96735,7.04556,6.96735,7.00519,10633.420921883,0
+DX.US,D,20080102,000000,7.02181,7.13963,6.8959,6.9897,15315.832859435,0
+DX.US,D,20080103,000000,6.92642,6.9897,6.9191,6.98239,10001.785280624,0
+DX.US,D,20080104,000000,6.96735,6.99721,6.95026,6.95026,2657.5563658314,0
+DX.US,D,20080107,000000,7.02988,7.03805,6.91112,6.96735,13771.361223981,0
+DX.US,D,20080108,000000,6.91112,6.91112,6.75349,6.78475,19369.804614287,0
+DX.US,D,20080109,000000,6.51635,6.72974,6.51635,6.54798,19369.804614287,0
+DX.US,D,20080110,000000,6.53164,6.63483,6.50067,6.63483,13289.912134861,0
+DX.US,D,20080111,000000,6.67368,6.70608,6.64272,6.70608,13289.912134861,0
+DX.US,D,20080114,000000,6.6658,6.70608,6.65905,6.68242,5563.2933461876,0
+DX.US,D,20080115,000000,6.65049,6.69754,6.59539,6.67368,9877.1623969361,0
+DX.US,D,20080116,000000,6.61888,6.61888,6.55652,6.60338,59372.685125377,0
+DX.US,D,20080117,000000,6.59539,6.61088,6.55652,6.59539,32537.224171164,0
+DX.US,D,20080118,000000,6.59539,6.80832,6.59539,6.68242,75454.362885427,0
+DX.US,D,20080122,000000,6.60338,6.72129,6.60338,6.60338,73555.195350246,0
+DX.US,D,20080123,000000,6.61888,6.69754,6.56375,6.63483,28866.707443047,0
+DX.US,D,20080124,000000,6.63483,6.6658,6.59539,6.61088,12153.394041739,0
+DX.US,D,20080125,000000,6.63483,6.6658,6.60338,6.6658,4427.8404059165,0
+DX.US,D,20080128,000000,6.59539,6.67368,6.59539,6.67368,4554.5935953089,0
+DX.US,D,20080129,000000,6.69023,6.78475,6.65905,6.65905,8737.448845257,0
+DX.US,D,20080130,000000,6.65905,6.70608,6.63483,6.67368,7723.423330118,0
+DX.US,D,20080131,000000,6.71332,6.79293,6.71332,6.78475,5192.6201536788,0
+DX.US,D,20080201,000000,6.92642,6.9897,6.8793,6.94295,19246.24688345,0
+DX.US,D,20080204,000000,7.03805,7.06078,6.94295,6.95026,16706.922484196,0
+DX.US,D,20080205,000000,6.87124,6.92642,6.81695,6.82381,8455.1833394671,0
+DX.US,D,20080206,000000,6.84033,6.99721,6.84033,6.96735,10633.420921883,0
+DX.US,D,20080207,000000,7.02988,7.02988,6.95026,6.9591,6834.0206986674,0
+DX.US,D,20080208,000000,6.99721,7.06078,6.98239,7.05383,17725.208610744,0
+DX.US,D,20080211,000000,7.00519,7.04556,6.99721,7.03805,22534.373737689,0
+DX.US,D,20080212,000000,7.10932,7.18048,7.10104,7.18048,38614.986344886,0
+DX.US,D,20080213,000000,7.13963,7.49593,7.00519,7.44109,79634.022676819,0
+DX.US,D,20080214,000000,7.46315,7.62191,7.43311,7.53459,53678.377978389,0
+DX.US,D,20080215,000000,7.52635,7.70107,7.46315,7.58896,19715.979291199,0
+DX.US,D,20080219,000000,7.81757,7.81757,7.44823,7.46315,33801.560606532,0
+DX.US,D,20080220,000000,7.46315,7.52635,7.44823,7.46315,126098.12038836,0
+DX.US,D,20080221,000000,7.46315,7.49593,7.30561,7.46315,41909.504116236,0
+DX.US,D,20080222,000000,7.46315,7.46315,7.44109,7.45609,26208.085924363,0
+DX.US,D,20080225,000000,7.46315,7.50371,7.44109,7.46315,13418.795629959,0
+DX.US,D,20080226,000000,7.46315,7.51854,7.36898,7.47866,48867.082545738,0
+DX.US,D,20080227,000000,7.50371,7.70941,7.50371,7.6557,17219.261006026,0
+DX.US,D,20080228,000000,7.62191,7.6834,7.58896,7.6834,13547.679125054,0
+DX.US,D,20080229,000000,7.69223,7.73908,7.66313,7.70107,12405.835267671,0
+DX.US,D,20080303,000000,7.72603,7.73908,7.27502,7.6557,67730.939555308,0
+DX.US,D,20080304,000000,7.64585,7.64585,7.48878,7.49593,16706.922484196,0
+DX.US,D,20080305,000000,7.44823,7.52635,7.44823,7.51169,16456.611563965,0
+DX.US,D,20080306,000000,7.34665,7.44109,6.87124,6.8959,78370.751394303,0
+DX.US,D,20080307,000000,7.19626,7.19626,6.79293,7.10932,64314.994358827,0
+DX.US,D,20080310,000000,7.18807,7.42616,7.18807,7.42616,15575.730155333,0
+DX.US,D,20080311,000000,7.42616,7.58257,7.42616,7.54221,27093.227944406,0
+DX.US,D,20080312,000000,7.52635,7.55958,7.39198,7.40842,9113.4478020259,0
+DX.US,D,20080313,000000,7.30561,7.42616,7.25897,7.42616,7595.6049878736,0
+DX.US,D,20080314,000000,7.39198,7.67702,7.36195,7.66313,15575.730155333,0
+DX.US,D,20080317,000000,7.62191,7.62191,7.2983,7.50371,22534.373737689,0
+DX.US,D,20080318,000000,7.50371,7.53459,7.40081,7.42616,44946.254897392,0
+DX.US,D,20080319,000000,7.36898,7.40842,7.36898,7.40842,1515.7125084482,0
+DX.US,D,20080320,000000,7.39198,7.39198,7.30561,7.30561,5192.6201536788,0
+DX.US,D,20080324,000000,7.31323,7.44109,7.31323,7.38439,4554.5935953089,0
+DX.US,D,20080325,000000,7.40081,7.43311,7.40081,7.42616,2657.5563658314,0
+DX.US,D,20080326,000000,7.40081,7.46315,7.40081,7.42616,3293.4526184974,0
+DX.US,D,20080327,000000,7.40081,7.40081,7.3552,7.40081,2402.9848341947,0
+DX.US,D,20080328,000000,7.37603,7.39198,7.30561,7.34665,2909.9975917642,0
+DX.US,D,20080331,000000,7.32271,7.54221,7.32271,7.54221,23037.12588385,0
+DX.US,D,20080401,000000,7.52635,7.52635,7.41687,7.4716,6712.5932735352,0
+DX.US,D,20080402,000000,7.46315,7.46315,7.37603,7.44823,13042.796673189,0
+DX.US,D,20080403,000000,7.43311,7.43311,7.37603,7.37603,4554.5935953089,0
+DX.US,D,20080404,000000,7.31323,7.36898,7.25897,7.2827,17598.455421351,0
+DX.US,D,20080407,000000,7.24225,7.26731,7.24225,7.25897,4053.9717548517,0
+DX.US,D,20080408,000000,7.25155,7.27502,7.24225,7.26731,2788.5701666321,0
+DX.US,D,20080409,000000,7.25897,7.26731,7.18807,7.21052,3420.2058078896,0
+DX.US,D,20080410,000000,7.88891,7.88891,7.06941,7.117,24556.033850854,0
+DX.US,D,20080411,000000,7.117,7.117,7.09307,7.10932,1900.2326880335,0
+DX.US,D,20080414,000000,7.117,7.13222,7.08462,7.10104,13547.679125054,0
+DX.US,D,20080415,000000,7.18048,7.18048,7.02988,7.06941,9113.4478020259,0
+DX.US,D,20080416,000000,7.05383,7.05383,6.83246,6.93422,21140.088654372,0
+DX.US,D,20080417,000000,7.10104,7.10104,6.83246,6.88803,33169.924965275,0
+DX.US,D,20080418,000000,6.90315,6.94295,6.87124,6.8959,22864.57112182,0
+DX.US,D,20080421,000000,6.91112,7.07673,6.91112,6.96735,11014.745642913,0
+DX.US,D,20080422,000000,6.98239,7.01411,6.95026,6.96735,15699.287886168,0
+DX.US,D,20080423,000000,6.95026,6.97535,6.9191,6.96735,13289.912134861,0
+DX.US,D,20080424,000000,6.95026,7.04556,6.91112,6.98239,203924.57867527,0
+DX.US,D,20080425,000000,6.99721,7.13222,6.98239,7.09307,20123.93283353,0
+DX.US,D,20080428,000000,7.08462,7.12498,6.9191,7.02181,9499.0331344631,0
+DX.US,D,20080429,000000,7.00519,7.06078,7.00519,7.03805,6712.5932735352,0
+DX.US,D,20080430,000000,6.95026,7.02988,6.95026,7.02988,10065.694451747,0
+DX.US,D,20080501,000000,7.01411,7.10932,7.01411,7.06941,12566.673348329,0
+DX.US,D,20080502,000000,6.9897,7.04556,6.9897,7.03805,3671.5818809704,0
+DX.US,D,20080505,000000,7.05383,7.08462,7.01411,7.08462,5955.269595737,0
+DX.US,D,20080506,000000,7.02988,7.10932,7.02988,7.04556,7218.5408782527,0
+DX.US,D,20080507,000000,7.10932,7.13963,6.99721,7.02988,12752.009944583,0
+DX.US,D,20080508,000000,6.99721,7.01411,6.97535,6.97535,2026.9858774259,0
+DX.US,D,20080509,000000,6.9897,7.00519,6.9591,6.9897,1388.9593190558,0
+DX.US,D,20080512,000000,7.00519,7.10104,6.99721,7.00519,17089.312358076,0
+DX.US,D,20080513,000000,6.99721,7.01411,6.96735,7.01411,11561.169056006,0
+DX.US,D,20080514,000000,6.91112,6.98239,6.91112,6.96735,3671.5818809704,0
+DX.US,D,20080515,000000,6.98239,7.10932,6.98239,7.03805,5696.4374526921,0
+DX.US,D,20080516,000000,7.05383,7.05383,7.01411,7.04556,3553.3499143943,0
+DX.US,D,20080519,000000,7.02988,7.13222,7.02988,7.09307,6712.5932735352,0
+DX.US,D,20080520,000000,6.97535,7.00519,6.9591,6.99721,2909.9975917642,0
+DX.US,D,20080521,000000,7.02181,7.02181,6.98239,6.99721,1788.3916385696,0
+DX.US,D,20080522,000000,6.9897,7.01411,6.97535,6.97535,15685.440899092,0
+DX.US,D,20080523,000000,6.97535,6.9897,6.97535,6.97535,5752.8905538502,0
+DX.US,D,20080527,000000,7.06941,7.10104,6.9591,6.98239,44643.751487412,0
+DX.US,D,20080528,000000,7.00519,7.02988,6.9897,7.00519,3164.5691234009,0
+DX.US,D,20080529,000000,6.95026,7.02181,6.79293,6.91112,20257.076940034,0
+DX.US,D,20080530,000000,6.83246,6.93422,6.79293,6.8959,7472.0472570373,0
+DX.US,D,20080602,000000,6.92642,7.06941,6.92642,6.97535,5473.8205066166,0
+DX.US,D,20080603,000000,7.02181,7.02181,6.92642,6.96735,2375.2908600418,0
+DX.US,D,20080604,000000,6.96735,7.01411,6.91112,6.91112,7135.4589557936,0
+DX.US,D,20080605,000000,6.8959,6.97535,6.81695,6.97535,21772.789448482,0
+DX.US,D,20080606,000000,6.9591,6.99721,6.9591,6.9591,1549.7973997134,0
+DX.US,D,20080609,000000,6.96735,6.96735,6.93422,6.93422,3354.1663310635,0
+DX.US,D,20080610,000000,6.90315,6.96735,6.8959,6.91112,3671.5818809704,0
+DX.US,D,20080611,000000,6.95026,6.9897,6.95026,6.97535,1947.0994135231,0
+DX.US,D,20080612,000000,6.93422,6.93422,6.75349,6.76053,7085.3967717481,0
+DX.US,D,20080613,000000,6.80034,7.02181,6.76936,7.02181,7625.4292677307,0
+DX.US,D,20080616,000000,7.00519,7.10104,6.9897,7.06941,13519.985150902,0
+DX.US,D,20080617,000000,7.06941,7.06941,6.98239,6.98239,9241.2661442703,0
+DX.US,D,20080618,000000,6.94295,6.97535,6.84033,6.86332,5320.4384959232,0
+DX.US,D,20080619,000000,6.79293,6.86332,6.79293,6.84897,1900.2326880335,0
+DX.US,D,20080620,000000,6.80832,6.82381,6.76936,6.82381,9618.3302538912,0
+DX.US,D,20080623,000000,6.79293,6.82381,6.79293,6.80832,2526.542565031,0
+DX.US,D,20080624,000000,6.79293,6.80832,6.71332,6.80832,7850.1765195103,0
+DX.US,D,20080625,000000,6.79293,6.83246,6.77725,6.83246,1267.5318939237,0
+DX.US,D,20080626,000000,6.83246,6.91112,6.83246,6.91112,3922.9579540511,0
+DX.US,D,20080627,000000,6.92642,6.94295,6.91112,6.94295,1014.025515139,0
+DX.US,D,20080630,000000,7.00519,7.00519,6.95026,6.95026,3671.5818809704,0
+DX.US,D,20080701,000000,6.80832,6.9591,6.79293,6.80034,7010.8360721055,0
+DX.US,D,20080702,000000,6.81695,6.81695,6.75349,6.77725,2526.542565031,0
+DX.US,D,20080703,000000,6.75349,6.75349,6.74513,6.74513,1515.7125084482,0
+DX.US,D,20080707,000000,6.20802,6.80832,6.20802,6.61088,14685.262371029,0
+DX.US,D,20080708,000000,6.57924,6.57924,6.50067,6.50067,4816.6211969099,0
+DX.US,D,20080709,000000,6.50067,6.50067,6.4451,6.4847,3036.7507811564,0
+DX.US,D,20080710,000000,6.4451,6.4451,5.96318,6.20005,23763.560128938,0
+DX.US,D,20080711,000000,6.17705,6.17705,5.92383,6.06569,22556.74194758,0
+DX.US,D,20080714,000000,6.08185,6.09762,5.88489,5.93183,17472.767384809,0
+DX.US,D,20080715,000000,5.89944,6.20802,5.89944,6.08185,9366.9541808106,0
+DX.US,D,20080716,000000,6.04279,6.08185,6.00261,6.01886,12219.433518564,0
+DX.US,D,20080717,000000,5.97154,6.058,5.89248,5.96318,21647.101411942,0
+DX.US,D,20080718,000000,6.05078,6.05078,5.92383,5.97154,25490.17290209,0
+DX.US,D,20080721,000000,5.93183,6.04279,5.70285,6.04279,30128.91357271,0
+DX.US,D,20080722,000000,6.04279,6.13725,6.00261,6.13725,19408.150116961,0
+DX.US,D,20080723,000000,6.08185,6.35834,6.05078,6.32652,63634.361686374,0
+DX.US,D,20080724,000000,6.39749,6.39749,6.27957,6.29524,13821.423408028,0
+DX.US,D,20080725,000000,6.32652,6.39749,6.31102,6.38237,22410.816006852,0
+DX.US,D,20080728,000000,6.41398,6.45316,6.29524,6.35027,14810.95040757,0
+DX.US,D,20080729,000000,6.35834,7.2827,6.35834,6.41398,22282.997664607,0
+DX.US,D,20080730,000000,6.4451,6.55652,6.4451,6.55652,5063.7366585824,0
+DX.US,D,20080731,000000,6.52377,6.60338,6.41398,6.60338,6257.7730057154,0
+DX.US,D,20080801,000000,6.57924,6.57924,6.50827,6.57146,8480.7470079161,0
+DX.US,D,20080804,000000,6.54798,6.54798,6.46864,6.49259,4305.3478279322,0
+DX.US,D,20080805,000000,6.49259,6.55652,6.45316,6.47672,15068.717397762,0
+DX.US,D,20080806,000000,6.4451,6.4847,6.41398,6.43718,11030.722935693,0
+DX.US,D,20080807,000000,6.40585,6.46864,6.20005,6.39749,35260.820013822,0
+DX.US,D,20080808,000000,6.4216,6.61088,6.40585,6.53962,38740.674381427,0
+DX.US,D,20080811,000000,6.50827,6.50827,6.32652,6.41398,16079.547454346,0
+DX.US,D,20080812,000000,6.43718,6.4451,6.40585,6.41398,20887.647428439,0
+DX.US,D,20080813,000000,6.41398,6.45316,6.38952,6.43718,23074.40623367,0
+DX.US,D,20080814,000000,6.36603,6.4451,6.30249,6.43718,21959.191197587,0
+DX.US,D,20080815,000000,6.43718,6.50067,6.31102,6.33429,15609.815046597,0
+DX.US,D,20080818,000000,6.31102,6.43718,6.27957,6.40585,10633.420921883,0
+DX.US,D,20080819,000000,6.4294,6.53962,6.41398,6.43718,49620.145612128,0
+DX.US,D,20080820,000000,6.43718,6.46106,6.33429,6.38952,224912.35047181,0
+DX.US,D,20080821,000000,6.38952,6.50067,6.31892,6.38952,117141.25005559,0
+DX.US,D,20080822,000000,6.43718,6.50067,6.41398,6.47672,97947.195661885,0
+DX.US,D,20080825,000000,6.50067,6.50067,6.40585,6.46106,68343.402445229,0
+DX.US,D,20080826,000000,6.49259,6.49259,6.38952,6.45316,36593.326231721,0
+DX.US,D,20080827,000000,6.32652,6.43718,6.23169,6.27957,89471.774418229,0
+DX.US,D,20080828,000000,6.30249,6.34237,6.27957,6.30249,46369.299107714,0
+DX.US,D,20080829,000000,6.27957,6.31102,6.27158,6.27158,8986.6946126335,0
+DX.US,D,20080902,000000,6.25601,6.33429,6.24728,6.24728,72448.501536979,0
+DX.US,D,20080903,000000,6.27957,6.31102,6.27957,6.30249,6165.1047075883,0
+DX.US,D,20080904,000000,6.28679,6.30249,6.23169,6.25601,14424.29992228,0
+DX.US,D,20080905,000000,6.23967,6.31892,6.23967,6.31102,19625.441298776,0
+DX.US,D,20080908,000000,6.47672,6.84033,6.38952,6.43718,54834.068822848,0
+DX.US,D,20080909,000000,6.45316,6.47672,6.36603,6.36603,19393.237977032,0
+DX.US,D,20080910,000000,6.38952,6.43718,6.36603,6.40585,6585.8400841428,0
+DX.US,D,20080911,000000,6.37411,6.46106,6.28679,6.40585,23295.958026895,0
+DX.US,D,20080912,000000,6.4216,6.45316,6.38237,6.38237,5437.6053096473,0
+DX.US,D,20080915,000000,6.41398,6.65905,6.39749,6.39749,3420.2058078896,0
+DX.US,D,20080916,000000,6.41398,6.4294,6.32652,6.4216,6328.0730939499,0
+DX.US,D,20080917,000000,6.36603,6.39749,6.31102,6.31892,6959.7087352077,0
+DX.US,D,20080918,000000,6.29524,6.38952,6.24728,6.38952,9560.8119998814,0
+DX.US,D,20080919,000000,6.55652,6.71332,6.38952,6.71332,18485.727747096,0
+DX.US,D,20080922,000000,6.70608,6.70608,6.40585,6.40585,36111.877142599,0
+DX.US,D,20080923,000000,6.4451,6.53962,6.4451,6.46864,9113.4478020259,0
+DX.US,D,20080924,000000,6.50067,6.61088,6.39749,6.43718,7774.5506670157,0
+DX.US,D,20080925,000000,6.51635,6.53164,6.31892,6.39749,21218.909965424,0
+DX.US,D,20080926,000000,6.36603,6.36603,6.20005,6.23169,126201.440215,0
+DX.US,D,20080929,000000,6.23967,6.23967,5.14987,6.18448,66700.93674739,0
+DX.US,D,20080930,000000,6.27957,6.27957,6.02636,6.20005,57479.908507307,0
+DX.US,D,20081001,000000,6.23169,6.31892,6.16051,6.16051,24055.412010396,0
+DX.US,D,20081002,000000,6.16051,6.20005,6.12935,6.12935,16187.127892402,0
+DX.US,D,20081003,000000,6.08936,6.18448,6.00261,6.15292,51149.705107654,0
+DX.US,D,20081006,000000,6.12935,6.12935,5.56071,5.75024,44469.066419678,0
+DX.US,D,20081007,000000,5.76602,5.92383,5.23625,5.75814,19449.69107819,0
+DX.US,D,20081008,000000,5.84535,5.84535,5.56869,5.61544,25463.54408079,0
+DX.US,D,20081009,000000,5.58417,5.58417,5.37105,5.37105,31371.946951037,0
+DX.US,D,20081010,000000,5.25295,5.41059,5.14987,5.29201,44730.028868427,0
+DX.US,D,20081013,000000,5.37105,5.63948,5.37105,5.52916,191266.30218166,0
+DX.US,D,20081014,000000,5.81308,5.81308,5.13373,5.45012,52727.196481519,0
+DX.US,D,20081015,000000,5.45012,5.45012,5.26892,5.26892,8358.2544299318,0
+DX.US,D,20081016,000000,5.26892,5.29201,5.06331,5.13373,30887.302403359,0
+DX.US,D,20081017,000000,5.05449,5.18883,5.05449,5.1662,16353.291737319,0
+DX.US,D,20081020,000000,5.14188,5.17333,4.93694,5.14188,11266.121715992,0
+DX.US,D,20081021,000000,5.1662,5.21267,5.03167,5.13373,48999.16149939,0
+DX.US,D,20081022,000000,5.10274,5.10997,5.03955,5.03955,2889.7596875755,0
+DX.US,D,20081023,000000,5.09421,5.10274,4.93694,4.96041,18741.364431587,0
+DX.US,D,20081024,000000,4.93694,4.96041,4.88991,4.88991,25829.95666189,0
+DX.US,D,20081027,000000,4.90428,4.91366,4.84963,4.84963,7934.3235948212,0
+DX.US,D,20081028,000000,4.88127,4.93694,4.75482,4.81001,38870.623029376,0
+DX.US,D,20081029,000000,4.77809,4.96041,4.77809,4.81781,42337.695562754,0
+DX.US,D,20081030,000000,4.84193,5.13373,4.74665,5.12695,25938.602252798,0
+DX.US,D,20081031,000000,5.13373,5.48982,5.12695,5.48982,40928.498339509,0
+DX.US,D,20081103,000000,5.4658,5.48157,5.36326,5.37105,12509.155094319,0
+DX.US,D,20081104,000000,5.4024,5.52916,5.4024,5.49799,13568.982182095,0
+DX.US,D,20081105,000000,5.47405,5.50541,5.43415,5.48982,3671.5818809704,0
+DX.US,D,20081106,000000,5.48982,5.53705,5.37838,5.37838,33702.501391292,0
+DX.US,D,20081107,000000,5.4259,5.4259,5.37105,5.37838,6043.6772824562,0
+DX.US,D,20081110,000000,5.39454,5.39454,5.22911,5.37105,26359.337629353,0
+DX.US,D,20081111,000000,5.35538,5.51302,5.18883,5.32374,29358.808060687,0
+DX.US,D,20081112,000000,5.30759,5.32374,5.25295,5.27604,4936.98346919,0
+DX.US,D,20081113,000000,5.22911,5.31594,5.13373,5.21267,17598.455421351,0
+DX.US,D,20081114,000000,5.25295,5.25295,4.93694,4.93694,14279.439134404,0
+DX.US,D,20081117,000000,4.92888,4.92888,4.77809,4.84193,18843.619105382,0
+DX.US,D,20081118,000000,4.83396,4.89714,4.7395,4.84963,23170.269990354,0
+DX.US,D,20081119,000000,4.83396,4.83396,4.64441,4.76279,25071.567831239,0
+DX.US,D,20081120,000000,4.72356,4.72356,4.58114,4.62074,18734.973514473,0
+DX.US,D,20081121,000000,4.57286,4.68421,4.57286,4.61249,28303.241584319,0
+DX.US,D,20081124,000000,4.5893,4.84963,4.57286,4.84963,21140.088654372,0
+DX.US,D,20081125,000000,4.92089,5.08612,4.92089,4.98369,14493.534857662,0
+DX.US,D,20081126,000000,4.96811,5.17333,4.96811,5.10997,26283.711776857,0
+DX.US,D,20081128,000000,5.11805,5.18883,5.11805,5.14188,27980.500270151,0
+DX.US,D,20081201,000000,5.12695,5.12695,4.84963,4.84963,11546.256916079,0
+DX.US,D,20081202,000000,4.77809,4.90428,4.76279,4.81781,24147.01515567,0
+DX.US,D,20081203,000000,4.81781,4.87348,4.79491,4.84193,6456.9565890464,0
+DX.US,D,20081204,000000,4.83396,4.98369,4.77809,4.88991,25829.95666189,0
+DX.US,D,20081205,000000,4.81781,5.09421,4.81781,5.07918,66468.733425646,0
+DX.US,D,20081208,000000,5.15803,5.15803,5.07025,5.07918,65957.460056667,0
+DX.US,D,20081209,000000,5.07025,5.07918,4.95223,4.99994,62667.202896726,0
+DX.US,D,20081210,000000,5.05449,5.26018,5.00728,5.21267,81287.139903179,0
+DX.US,D,20081211,000000,5.21267,5.25295,5.15803,5.18883,30449.524581172,0
+DX.US,D,20081212,000000,5.19709,5.29201,5.14188,5.29201,8229.3709348354,0
+DX.US,D,20081215,000000,5.22911,5.33126,5.15803,5.18883,23245.895842849,0
+DX.US,D,20081216,000000,5.21267,5.94759,5.18883,5.53705,51302.021965494,0
+DX.US,D,20081217,000000,5.52916,5.60838,5.4183,5.52098,23606.98265969,0
+DX.US,D,20081218,000000,5.41059,5.52916,5.38626,5.38626,35451.482374338,0
+DX.US,D,20081219,000000,5.72612,5.72612,5.37105,5.37105,33344.610033009,0
+DX.US,D,20081222,000000,5.52916,5.52916,5.36326,5.4024,38996.311065915,0
+DX.US,D,20081223,000000,5.4183,5.45809,5.21267,5.21267,47572.921830515,0
+DX.US,D,20081224,000000,5.2215,5.4658,5.2215,5.4658,23317.261083936,0
+DX.US,D,20081226,000000,5.47405,5.47405,5.21267,5.29201,53019.048362979,0
+DX.US,D,20081229,000000,5.33904,5.33904,5.22911,5.33126,57937.924233683,0
+DX.US,D,20081230,000000,5.32374,5.4024,5.23625,5.23625,76193.578964739,0
+DX.US,D,20081231,000000,5.21267,5.21267,5.15803,5.1662,95991.575025546,0
+DX.US,D,20090102,000000,5.57608,5.64709,5.23625,5.64709,25999.315965363,0
+DX.US,D,20090105,000000,5.56869,5.59985,5.48982,5.52916,10633.420921883,0
+DX.US,D,20090106,000000,5.60838,5.65571,5.55254,5.60838,68249.668994251,0
+DX.US,D,20090107,000000,5.60838,5.60838,5.4259,5.60838,9744.0182904316,0
+DX.US,D,20090108,000000,5.57608,5.60838,5.48982,5.52098,7042.7906576665,0
+DX.US,D,20090109,000000,5.64709,5.64709,5.30759,5.4024,105746.2448445,0
+DX.US,D,20090112,000000,5.52916,5.52916,5.4024,5.4259,55268.65118648,0
+DX.US,D,20090113,000000,5.45012,5.75024,5.41059,5.66313,72127.890528517,0
+DX.US,D,20090114,000000,5.52916,5.65571,5.48157,5.56869,33926.183490222,0
+DX.US,D,20090115,000000,5.68708,5.68708,5.49799,5.56869,19369.804614287,0
+DX.US,D,20090116,000000,5.54484,5.56869,5.51302,5.54484,8359.3195827839,0
+DX.US,D,20090120,000000,5.56071,5.61544,5.48982,5.52916,62769.457570522,0
+DX.US,D,20090121,000000,5.56071,5.59282,5.54484,5.54484,3101.7251051309,0
+DX.US,D,20090122,000000,5.53705,5.54484,5.51302,5.54484,30641.252094539,0
+DX.US,D,20090123,000000,5.38626,5.63948,5.38626,5.54484,20052.567592444,0
+DX.US,D,20090126,000000,5.52916,5.57608,5.45809,5.53705,3671.5818809704,0
+DX.US,D,20090127,000000,5.60838,5.63948,5.51302,5.54484,29422.71723181,0
+DX.US,D,20090128,000000,5.55254,5.56869,5.52098,5.52098,5636.7888929782,0
+DX.US,D,20090129,000000,5.52916,5.57608,5.48982,5.48982,47085.081824283,0
+DX.US,D,20090130,000000,5.60838,5.72612,5.58417,5.58417,8979.2385426693,0
+DX.US,D,20090202,000000,5.64709,5.64709,5.52916,5.54484,18552.832376776,0
+DX.US,D,20090203,000000,5.56869,5.66313,5.55254,5.65571,5830.6467120488,0
+DX.US,D,20090204,000000,5.63948,5.66313,5.52098,5.55254,4554.5935953089,0
+DX.US,D,20090205,000000,5.52916,5.55254,5.52916,5.52916,6776.5024446573,0
+DX.US,D,20090206,000000,5.52916,5.54484,5.52098,5.52916,11266.121715992,0
+DX.US,D,20090209,000000,5.52916,5.53705,5.52916,5.53705,6872.3662013406,0
+DX.US,D,20090210,000000,5.54484,5.58417,5.53705,5.55254,5696.4374526921,0
+DX.US,D,20090211,000000,5.53705,5.54484,5.52916,5.52916,5720.935968289,0
+DX.US,D,20090212,000000,5.56869,5.59282,5.52916,5.55254,3012.2522655597,0
+DX.US,D,20090213,000000,5.54484,5.56071,5.52916,5.54484,8616.0214201247,0
+DX.US,D,20090217,000000,5.53705,5.59282,5.50541,5.58417,6328.0730939499,0
+DX.US,D,20090218,000000,5.63187,5.6788,5.55254,5.59282,5451.4522967238,0
+DX.US,D,20090219,000000,5.53705,5.59282,5.52916,5.59282,16583.364753359,0
+DX.US,D,20090220,000000,5.56869,5.59985,5.48982,5.58417,23925.463362448,0
+DX.US,D,20090223,000000,5.55254,5.57608,5.50541,5.52098,2151.608761114,0
+DX.US,D,20090224,000000,5.52916,5.65571,5.48157,5.64709,16655.795147298,0
+DX.US,D,20090225,000000,5.64709,5.69496,5.60838,5.6788,5510.0357035857,0
+DX.US,D,20090226,000000,5.6788,5.6788,5.48982,5.52916,80433.952468698,0
+DX.US,D,20090227,000000,5.53705,5.58417,4.9761,4.9761,321560.05965422,0
+DX.US,D,20090302,000000,5.32374,5.4024,4.9761,5.4024,46998.804443267,0
+DX.US,D,20090303,000000,5.37838,5.68708,5.35538,5.52098,26005.706882475,0
+DX.US,D,20090304,000000,5.50541,5.57608,5.37105,5.43415,23295.958026895,0
+DX.US,D,20090305,000000,5.38626,5.60838,5.33904,5.33904,31737.294379285,0
+DX.US,D,20090306,000000,5.37838,5.66313,5.37838,5.45012,27518.223932368,0
+DX.US,D,20090309,000000,5.4183,5.48982,5.27604,5.37105,33358.457020085,0
+DX.US,D,20090310,000000,5.45012,5.45012,5.33904,5.4259,35701.793294566,0
+DX.US,D,20090311,000000,5.43415,5.43415,5.33126,5.34711,15315.832859435,0
+DX.US,D,20090312,000000,5.37838,5.55254,5.35538,5.54484,83015.882982036,0
+DX.US,D,20090313,000000,5.57608,5.59985,5.52916,5.53705,10321.331136236,0
+DX.US,D,20090316,000000,5.50541,5.65571,5.50541,5.59282,37593.504759783,0
+DX.US,D,20090317,000000,5.51302,5.56071,5.48157,5.56071,9241.2661442703,0
+DX.US,D,20090318,000000,5.52916,5.60838,5.49799,5.59282,6456.9565890464,0
+DX.US,D,20090319,000000,5.59282,5.59985,5.52916,5.52916,16079.547454346,0
+DX.US,D,20090320,000000,5.60838,5.60838,5.52916,5.55254,7314.4046349359,0
+DX.US,D,20090323,000000,5.56071,5.71072,5.54484,5.60838,41019.036331932,0
+DX.US,D,20090324,000000,5.68708,5.72612,5.61544,5.68708,18138.487917331,0
+DX.US,D,20090325,000000,5.68708,5.73524,5.68708,5.73524,63059.179146276,0
+DX.US,D,20090326,000000,5.75814,5.80527,5.73524,5.79766,118629.26858987,0
+DX.US,D,20090327,000000,5.71861,5.89944,5.65571,5.76602,122617.20086791,0
+DX.US,D,20090330,000000,5.63948,5.75814,5.58417,5.65571,17832.789048798,0
+DX.US,D,20090331,000000,5.52098,5.69496,5.52098,5.54484,19529.577542093,0
+DX.US,D,20090401,000000,5.35538,5.50541,5.34711,5.50541,7472.0472570373,0
+DX.US,D,20090402,000000,5.56869,5.56869,5.49799,5.50541,18242.872896832,0
+DX.US,D,20090403,000000,5.50541,5.68708,5.50541,5.61544,7218.5408782527,0
+DX.US,D,20090406,000000,5.59282,5.66313,5.33126,5.59282,1139078.7205794,0
+DX.US,D,20090407,000000,5.58417,5.71072,5.55254,5.61544,25576.450283104,0
+DX.US,D,20090408,000000,5.57608,5.60838,5.53705,5.57608,13360.212223097,0
+DX.US,D,20090409,000000,5.60838,5.6788,5.51302,5.56869,69066.641231761,0
+DX.US,D,20090413,000000,5.56869,5.59282,5.52916,5.58417,10344.764498981,0
+DX.US,D,20090414,000000,5.53705,5.56071,5.49799,5.56071,16236.124923595,0
+DX.US,D,20090415,000000,5.48157,5.71861,5.48157,5.71861,27980.500270151,0
+DX.US,D,20090416,000000,5.6788,5.6788,5.56869,5.63187,9554.4210827691,0
+DX.US,D,20090417,000000,5.58417,5.58417,5.52916,5.57608,6712.5932735352,0
+DX.US,D,20090420,000000,5.56071,5.57608,5.53705,5.57608,4110.4248560095,0
+DX.US,D,20090421,000000,5.56071,5.61544,5.52916,5.61544,8229.3709348354,0
+DX.US,D,20090422,000000,5.61544,5.64709,5.51302,5.56869,19254.768106267,0
+DX.US,D,20090423,000000,5.56869,5.56869,5.50541,5.55254,29747.588851681,0
+DX.US,D,20090424,000000,5.54484,5.56869,5.48157,5.48157,22843.268064779,0
+DX.US,D,20090427,000000,5.54484,5.54484,5.48157,5.53705,6076.6970208694,0
+DX.US,D,20090428,000000,5.56869,5.62359,5.55254,5.60838,25113.108792469,0
+DX.US,D,20090429,000000,5.59985,5.61544,5.54484,5.58417,20110.085846453,0
+DX.US,D,20090430,000000,5.59985,5.64709,5.56869,5.56869,46009.277443724,0
+DX.US,D,20090501,000000,5.59985,5.64709,5.57608,5.64709,38968.617091762,0
+DX.US,D,20090504,000000,5.61544,5.61544,5.51302,5.57608,20912.145944036,0
+DX.US,D,20090505,000000,5.57608,5.63187,5.54484,5.60838,94577.052038042,0
+DX.US,D,20090506,000000,5.58417,5.64709,5.56071,5.63187,16536.498027869,0
+DX.US,D,20090507,000000,5.95538,5.95538,5.61544,5.62359,21368.031364709,0
+DX.US,D,20090508,000000,5.61544,5.88489,5.60838,5.75024,48764.827871944,0
+DX.US,D,20090511,000000,5.71861,5.83728,5.62359,5.774,53089.348451211,0
+DX.US,D,20090512,000000,5.76602,5.80527,5.71072,5.71861,20760.894239047,0
+DX.US,D,20090513,000000,5.70285,5.774,5.59985,5.72612,16079.547454346,0
+DX.US,D,20090514,000000,5.72612,5.86103,5.67121,5.82873,149188.50391481,0
+DX.US,D,20090515,000000,5.85286,5.90798,5.82873,5.89944,29940.381517898,0
+DX.US,D,20090518,000000,5.89944,5.92383,5.85286,5.87662,8417.9029896459,0
+DX.US,D,20090519,000000,5.87662,5.92383,5.84535,5.92383,65579.330794194,0
+DX.US,D,20090520,000000,5.89248,6.16051,5.89248,6.10532,152622.55670978,0
+DX.US,D,20090521,000000,6.058,6.12935,6.01886,6.08936,16355.422043024,0
+DX.US,D,20090522,000000,6.14448,6.20802,6.08936,6.16051,51957.090969497,0
+DX.US,D,20090526,000000,6.16051,6.45316,5.92383,6.38237,351066.92396134,0
+DX.US,D,20090527,000000,6.39749,6.40585,6.28679,6.35834,111347.88369336,0
+DX.US,D,20090528,000000,6.35027,6.35834,6.16896,6.29524,78511.351570772,0
+DX.US,D,20090529,000000,6.26333,6.4451,6.26333,6.4451,62145.277999228,0
+DX.US,D,20090601,000000,6.47672,6.47672,6.35027,6.4294,37234.548248646,0
+DX.US,D,20090602,000000,6.38952,6.40585,6.33429,6.39749,48282.313629971,0
+DX.US,D,20090603,000000,6.35834,6.4294,6.32652,6.4294,37485.924321727,0
+DX.US,D,20090604,000000,6.4294,6.52377,6.36603,6.52377,37562.615327073,0
+DX.US,D,20090605,000000,6.50827,6.50827,6.38952,6.38952,35662.382639041,0
+DX.US,D,20090608,000000,6.39749,6.46864,6.35834,6.37411,27178.440172569,0
+DX.US,D,20090609,000000,6.41398,6.43718,6.31892,6.35027,35761.441854279,0
+DX.US,D,20090610,000000,6.38952,6.38952,6.27957,6.32652,46048.68809925,0
+DX.US,D,20090611,000000,6.28679,6.35834,6.28679,6.31892,24115.060570111,0
+DX.US,D,20090612,000000,6.34237,6.37411,6.27957,6.31102,46418.296138907,0
+DX.US,D,20090615,000000,6.30249,6.30249,6.25601,6.26333,28239.332413197,0
+DX.US,D,20090616,000000,6.27158,6.27158,6.25601,6.25601,45054.900488299,0
+DX.US,D,20090617,000000,6.25601,6.41398,6.25601,6.41398,33119.862781228,0
+DX.US,D,20090618,000000,6.35834,6.51635,6.31892,6.51635,48016.025416962,0
+DX.US,D,20090619,000000,6.23967,6.51635,6.23967,6.27158,27469.226901174,0
+DX.US,D,20090622,000000,6.29524,6.4847,6.26333,6.32652,50882.351741792,0
+DX.US,D,20090623,000000,6.30249,6.4294,6.30249,6.38237,30937.364587405,0
+DX.US,D,20090624,000000,6.36603,6.51635,6.31892,6.51635,130422.64096763,0
+DX.US,D,20090625,000000,6.51635,6.67368,6.45316,6.67368,339247.98791513,0
+DX.US,D,20090626,000000,6.87124,6.87124,6.38237,6.51635,1499455.0804675,0
+DX.US,D,20090629,000000,6.51635,6.51635,6.32652,6.43718,75641.829787385,0
+DX.US,D,20090630,000000,6.40585,6.51635,6.39749,6.47672,36429.292692506,0
+DX.US,D,20090701,000000,6.53164,6.59539,6.39749,6.49259,45427.703986512,0
+DX.US,D,20090702,000000,6.46106,6.6658,6.33429,6.6658,58159.476026907,0
+DX.US,D,20090706,000000,6.19216,6.46864,6.19216,6.27158,57349.95985936,0
+DX.US,D,20090707,000000,6.31892,6.38237,6.23967,6.25601,46782.578414302,0
+DX.US,D,20090708,000000,6.28679,6.40585,6.17705,6.20005,72991.729491519,0
+DX.US,D,20090709,000000,6.23169,6.28679,6.20005,6.20005,22422.532688225,0
+DX.US,D,20090710,000000,6.20005,6.32652,6.17705,6.32652,28308.567348579,0
+DX.US,D,20090713,000000,6.35834,6.38237,6.20005,6.38237,42269.525780222,0
+DX.US,D,20090714,000000,6.35834,6.37411,6.27957,6.37411,14689.522982439,0
+DX.US,D,20090715,000000,6.4451,6.49259,6.40585,6.4847,102284.49807537,0
+DX.US,D,20090716,000000,6.4847,6.50067,6.29524,6.50067,44817.371402296,0
+DX.US,D,20090717,000000,6.52377,6.54798,6.43718,6.49259,27485.204193954,0
+DX.US,D,20090720,000000,6.52377,6.52377,6.45316,6.52377,102088.5099506,0
+DX.US,D,20090721,000000,6.54798,6.56375,6.41398,6.45316,22221.218799188,0
+DX.US,D,20090722,000000,6.45316,6.53962,6.43718,6.53164,26057.899372225,0
+DX.US,D,20090723,000000,6.50067,6.58741,6.50067,6.53962,79914.157876906,0
+DX.US,D,20090724,000000,6.53962,6.53962,6.38952,6.52377,11635.729755648,0
+DX.US,D,20090727,000000,6.50067,6.61088,6.4294,6.61088,46261.718669658,0
+DX.US,D,20090728,000000,6.61088,6.65049,6.57146,6.64272,37203.658815938,0
+DX.US,D,20090729,000000,6.65049,6.65049,6.55652,6.61888,16487.500996676,0
+DX.US,D,20090730,000000,6.6658,6.72129,6.59539,6.72129,35631.49320633,0
+DX.US,D,20090731,000000,6.78475,6.78475,6.62702,6.68242,45370.185732503,0
+DX.US,D,20090803,000000,6.75349,6.86332,6.69023,6.84897,64094.507718455,0
+DX.US,D,20090804,000000,6.84897,6.98239,6.84033,6.96735,78598.694104641,0
+DX.US,D,20090805,000000,6.9897,7.04556,6.95026,6.99721,48673.224726669,0
+DX.US,D,20090806,000000,7.00519,7.04556,6.80034,6.82381,76680.353818121,0
+DX.US,D,20090807,000000,6.9191,6.95026,6.55652,6.59539,92246.497597784,0
+DX.US,D,20090810,000000,6.57146,6.59539,6.49259,6.55652,97425.270764388,0
+DX.US,D,20090811,000000,6.54798,6.62702,6.47672,6.55652,28441.711455084,0
+DX.US,D,20090812,000000,6.57146,6.70608,6.57146,6.6658,37925.832449618,0
+DX.US,D,20090813,000000,6.6658,6.83246,6.65905,6.73695,19709.588374087,0
+DX.US,D,20090814,000000,6.73695,6.75349,6.52377,6.60338,32262.414735339,0
+DX.US,D,20090817,000000,6.61088,6.63483,6.49259,6.53962,41215.024456707,0
+DX.US,D,20090818,000000,6.57924,6.61888,6.49259,6.57924,24434.606425722,0
+DX.US,D,20090819,000000,6.56375,6.65049,6.50827,6.64272,19486.971428011,0
+DX.US,D,20090820,000000,6.64272,6.72974,6.61888,6.71332,15964.510946326,0
+DX.US,D,20090821,000000,6.75349,6.75349,6.69754,6.74513,52524.817439633,0
+DX.US,D,20090824,000000,6.74513,6.74513,6.64272,6.70608,73149.37211362,0
+DX.US,D,20090825,000000,6.70608,6.74513,6.6658,6.70608,36008.557315952,0
+DX.US,D,20090826,000000,6.70608,6.72974,6.63483,6.70608,32034.472025004,0
+DX.US,D,20090827,000000,6.65049,6.73695,6.59539,6.71332,23530.291654343,0
+DX.US,D,20090828,000000,6.65905,6.74513,6.56375,6.60338,37515.748601585,0
+DX.US,D,20090831,000000,6.58741,6.59539,6.52377,6.53962,48745.655120607,0
+DX.US,D,20090901,000000,6.54798,6.71332,6.47672,6.53962,51352.084149541,0
+DX.US,D,20090902,000000,6.61888,6.63483,6.50067,6.51635,26018.4887167,0
+DX.US,D,20090903,000000,6.53962,6.55652,6.47672,6.53164,27292.411527736,0
+DX.US,D,20090904,000000,6.50827,6.65049,6.50827,6.57924,28154.120185034,0
+DX.US,D,20090908,000000,6.59539,6.61088,6.52377,6.54798,21901.672943578,0
+DX.US,D,20090909,000000,6.53164,6.61888,6.51635,6.53164,35527.108226831,0
+DX.US,D,20090910,000000,6.51635,6.55652,6.47672,6.54798,14947.289972632,0
+DX.US,D,20090911,000000,6.52377,6.63483,6.47672,6.4847,28200.986910524,0
+DX.US,D,20090914,000000,6.51635,6.67368,6.50827,6.62702,42950.158452677,0
+DX.US,D,20090915,000000,6.58741,6.71332,6.55652,6.63483,46206.330721352,0
+DX.US,D,20090916,000000,6.62702,6.69754,6.57146,6.69754,79054.579525311,0
+DX.US,D,20090917,000000,6.69754,6.73695,6.64272,6.71332,54805.309695844,0
+DX.US,D,20090918,000000,6.70608,6.71332,6.64272,6.6658,95222.534666375,0
+DX.US,D,20090921,000000,6.6658,6.76053,6.63483,6.70608,19998.244796989,0
+DX.US,D,20090922,000000,6.69754,6.83246,6.65905,6.80832,142168.08146704,0
+DX.US,D,20090923,000000,6.84033,6.88803,6.80832,6.84897,117424.58071424,0
+DX.US,D,20090924,000000,6.84897,6.85629,6.72974,6.84897,55064.141838889,0
+DX.US,D,20090925,000000,6.79293,6.8959,6.79293,6.88803,73916.282167086,0
+DX.US,D,20090928,000000,6.80832,6.80832,6.63483,6.72974,67963.142877053,0
+DX.US,D,20090929,000000,6.71332,6.75349,6.59539,6.63483,65755.08101478,0
+DX.US,D,20090930,000000,6.63483,6.70608,6.59539,6.65905,60503.87745424,0
+DX.US,D,20091001,000000,6.62702,6.67368,6.53962,6.55652,49190.889012758,0
+DX.US,D,20091002,000000,6.51635,6.71332,6.45316,6.69023,74292.281123855,0
+DX.US,D,20091005,000000,6.67368,6.68242,6.57146,6.61888,49310.186132186,0
+DX.US,D,20091006,000000,6.8793,6.8793,6.52377,6.55652,60339.843915025,0
+DX.US,D,20091007,000000,6.55652,6.58741,6.49259,6.57146,30609.297508978,0
+DX.US,D,20091008,000000,6.61088,6.65905,6.54798,6.61088,27525.680002331,0
+DX.US,D,20091009,000000,6.60338,6.63483,6.51635,6.61888,24053.281704692,0
+DX.US,D,20091012,000000,6.57924,6.62702,6.53962,6.56375,24645.506690424,0
+DX.US,D,20091013,000000,6.53962,6.56375,6.4847,6.50067,40906.130129617,0
+DX.US,D,20091014,000000,6.63483,6.63483,6.46106,6.56375,60008.581378042,0
+DX.US,D,20091015,000000,6.51635,6.51635,6.47672,6.51635,30918.191836069,0
+DX.US,D,20091016,000000,6.45316,6.55652,6.45316,6.49259,21647.101411942,0
+DX.US,D,20091019,000000,6.56375,6.57924,6.47672,6.52377,67824.673006289,0
+DX.US,D,20091020,000000,6.51635,6.55652,6.47672,6.50067,30205.604578057,0
+DX.US,D,20091021,000000,6.50067,6.55652,6.46106,6.4847,48206.687777477,0
+DX.US,D,20091022,000000,6.47672,6.55652,6.47672,6.53962,20483.954497518,0
+DX.US,D,20091023,000000,6.50827,6.55652,6.4847,6.49259,26207.02077151,0
+DX.US,D,20091026,000000,6.52377,6.56375,6.47672,6.47672,31881.09001431,0
+DX.US,D,20091027,000000,6.50067,6.54798,6.47672,6.47672,37030.038901056,0
+DX.US,D,20091028,000000,6.49259,6.54798,6.38237,6.38237,81684.44191699,0
+DX.US,D,20091029,000000,6.37411,6.46864,6.37411,6.4451,42031.996694219,0
+DX.US,D,20091030,000000,6.47672,6.4847,6.37411,6.40585,63940.06055491,0
+DX.US,D,20091102,000000,6.45316,6.45316,6.35834,6.38952,40709.07685199,0
+DX.US,D,20091103,000000,6.34237,6.38952,6.30249,6.35834,53533.517190511,0
+DX.US,D,20091104,000000,6.34237,6.38952,6.16051,6.16051,75682.305595762,0
+DX.US,D,20091105,000000,6.20005,6.35834,6.20005,6.33429,56211.311460533,0
+DX.US,D,20091106,000000,6.31892,6.31892,6.23967,6.25601,46956.198329185,0
+DX.US,D,20091109,000000,6.51635,6.51635,6.41398,6.4216,199003.57249886,0
+DX.US,D,20091110,000000,6.35834,6.41398,6.27957,6.30249,57979.465194913,0
+DX.US,D,20091111,000000,6.34237,6.36603,6.29524,6.35834,32738.538060201,0
+DX.US,D,20091112,000000,6.36603,6.38952,6.27158,6.27957,77983.035756163,0
+DX.US,D,20091113,000000,6.27957,6.31892,6.27957,6.31892,52783.649582679,0
+DX.US,D,20091116,000000,6.31892,6.34237,6.27957,6.31102,73536.022598909,0
+DX.US,D,20091117,000000,6.31102,6.31102,6.21629,6.30249,104116.56098089,0
+DX.US,D,20091118,000000,6.30249,6.31102,6.24728,6.31102,52454.517351399,0
+DX.US,D,20091119,000000,6.32652,6.32652,6.24728,6.27158,52537.599273857,0
+DX.US,D,20091120,000000,6.27158,6.31892,6.25601,6.29524,61808.689697984,0
+DX.US,D,20091123,000000,6.35027,6.39749,6.28679,6.31102,60136.399720288,0
+DX.US,D,20091124,000000,6.31102,6.50827,6.30249,6.50067,130091.37843065,0
+DX.US,D,20091125,000000,6.47672,6.55652,6.47672,6.50827,70900.834442969,0
+DX.US,D,20091127,000000,6.40585,6.46864,6.35027,6.35834,39180.582509317,0
+DX.US,D,20091130,000000,6.36603,6.37411,6.31892,6.37411,28695.217833868,0
+DX.US,D,20091201,000000,6.4294,6.4294,6.31892,6.31892,29218.207884218,0
+DX.US,D,20091202,000000,6.34237,6.46864,6.34237,6.41398,31612.671495596,0
+DX.US,D,20091203,000000,6.45316,6.53962,6.45316,6.47672,53510.083827767,0
+DX.US,D,20091204,000000,6.50067,6.54798,6.46864,6.53164,83289.627265008,0
+DX.US,D,20091207,000000,6.70608,6.86332,6.55652,6.76053,210930.08898312,0
+DX.US,D,20091208,000000,6.73695,6.75349,6.67368,6.72129,160193.66318205,0
+DX.US,D,20091209,000000,6.75349,7.02181,6.68242,6.88803,176748.26880841,0
+DX.US,D,20091210,000000,6.99721,7.02988,6.84033,6.88803,168508.24634506,0
+DX.US,D,20091211,000000,6.94295,6.94295,6.87124,6.8959,118244.7484103,0
+DX.US,D,20091214,000000,7.00519,7.00519,6.91112,6.96735,183879.4671528,0
+DX.US,D,20091215,000000,6.9897,7.01411,6.91112,6.91112,182848.39919203,0
+DX.US,D,20091216,000000,6.98239,6.98239,6.92642,6.95026,167610.32249079,0
+DX.US,D,20091217,000000,6.96735,7.02181,6.87124,6.9191,139876.93768231,0
+DX.US,D,20091218,000000,6.9591,7.02988,6.91112,6.9897,240055.62856921,0
+DX.US,D,20091221,000000,7.36898,7.36898,6.9591,7.00519,167524.04510978,0
+DX.US,D,20091222,000000,7.02988,7.02988,6.97535,6.99721,142247.96793094,0
+DX.US,D,20091223,000000,7.02988,7.04556,6.9591,6.98239,161143.77952607,0
+DX.US,D,20091224,000000,7.01411,7.02988,6.98239,6.98239,54592.279125436,0
+DX.US,D,20091228,000000,7.00519,7.03805,6.9897,7.00519,203161.92923321,0
+DX.US,D,20091229,000000,6.94295,6.97535,6.85629,6.93422,140078.25157134,0
+DX.US,D,20091230,000000,6.95026,6.96735,6.8959,6.94295,59266.169840173,0
+DX.US,D,20091231,000000,6.94295,6.98239,6.8959,6.8959,118501.45024764,0
+DX.US,D,20100104,000000,6.93422,6.96735,6.90315,6.9591,77892.497763738,0
+DX.US,D,20100105,000000,6.97535,7.08462,6.9591,7.02988,171298.94681739,0
+DX.US,D,20100106,000000,7.07673,7.10932,7.01411,7.07673,93741.972202044,0
+DX.US,D,20100107,000000,7.10932,7.13963,7.02988,7.07673,80543.663212459,0
+DX.US,D,20100108,000000,7.07673,7.14827,7.07673,7.117,136365.12872913,0
+DX.US,D,20100111,000000,7.23446,7.23446,7.13963,7.18048,120843.72136926,0
+DX.US,D,20100112,000000,7.21906,7.21906,7.14827,7.15569,63108.17617747,0
+DX.US,D,20100113,000000,7.15569,7.18048,7.13222,7.15569,96967.255038011,0
+DX.US,D,20100114,000000,7.18048,7.18048,7.13963,7.18048,102590.19694391,0
+DX.US,D,20100115,000000,7.18048,7.18048,7.15569,7.17194,110589.49486271,0
+DX.US,D,20100119,000000,7.18807,7.18807,7.14827,7.18048,89868.011279187,0
+DX.US,D,20100120,000000,7.18807,7.18807,7.13222,7.14827,45082.594462452,0
+DX.US,D,20100121,000000,7.15569,7.16385,7.117,7.117,67499.801386417,0
+DX.US,D,20100122,000000,7.14827,7.17194,7.10104,7.10932,68770.528738896,0
+DX.US,D,20100125,000000,7.15569,7.16385,7.117,7.13963,62727.916609293,0
+DX.US,D,20100126,000000,7.15569,7.16385,7.117,7.12498,51693.998215044,0
+DX.US,D,20100127,000000,7.12498,7.18048,7.117,7.13222,57396.82658485,0
+DX.US,D,20100128,000000,7.22648,7.22648,7.10932,7.10932,49147.217745825,0
+DX.US,D,20100129,000000,7.13222,7.16385,7.117,7.14827,72046.938911762,0
+DX.US,D,20100201,000000,7.16385,7.16385,7.10104,7.13222,61098.232745678,0
+DX.US,D,20100202,000000,7.15569,7.15569,7.10104,7.10104,65682.650620841,0
+DX.US,D,20100203,000000,7.12498,7.14827,7.07673,7.09307,68873.848565544,0
+DX.US,D,20100204,000000,7.09307,7.10104,7.01411,7.01411,85971.682146436,0
+DX.US,D,20100205,000000,6.9897,7.06078,6.9897,7.05383,61573.290917685,0
+DX.US,D,20100208,000000,7.09307,7.10932,7.04556,7.10104,89771.082369652,0
+DX.US,D,20100209,000000,7.14827,7.21052,7.01411,7.03805,67013.026533035,0
+DX.US,D,20100210,000000,7.01411,7.05383,6.95026,7.03805,53406.76400112,0
+DX.US,D,20100211,000000,7.04556,7.06941,6.94295,6.98239,98800.383096367,0
+DX.US,D,20100212,000000,6.95026,7.01411,6.9191,6.99721,35291.709446532,0
+DX.US,D,20100216,000000,6.98239,7.06078,6.76936,7.06078,229859.98546951,0
+DX.US,D,20100217,000000,7.06941,7.10932,7.01411,7.06941,39031.461110033,0
+DX.US,D,20100218,000000,7.05383,7.14827,7.04556,7.08462,52130.71088438,0
+DX.US,D,20100219,000000,7.10104,7.10104,7.02181,7.03805,60943.785582132,0
+DX.US,D,20100222,000000,7.06078,7.07673,6.97535,7.00519,26956.888379346,0
+DX.US,D,20100223,000000,6.9897,7.02181,6.95026,6.96735,43656.354793576,0
+DX.US,D,20100224,000000,7.00519,7.06941,6.99721,7.04556,34543.972144403,0
+DX.US,D,20100225,000000,6.99721,7.17194,6.99721,7.14827,156366.56898469,0
+DX.US,D,20100226,000000,7.14827,7.14827,6.96735,6.96735,311239.79367082,0
+DX.US,D,20100301,000000,7.02988,7.10104,6.95026,7.07673,52719.740411556,0
+DX.US,D,20100302,000000,7.10932,7.10932,7.05383,7.10932,50644.822655789,0
+DX.US,D,20100303,000000,7.10932,7.10932,7.06941,7.09307,102631.73790514,0
+DX.US,D,20100304,000000,7.10104,7.117,7.09307,7.10932,61343.217901645,0
+DX.US,D,20100305,000000,7.10932,7.117,7.09307,7.117,63176.34596,0
+DX.US,D,20100308,000000,7.10932,7.10932,7.05383,7.10104,88600.479385263,0
+DX.US,D,20100309,000000,7.10932,7.12498,7.08462,7.10932,43284.616448215,0
+DX.US,D,20100310,000000,7.10932,7.10932,7.09307,7.10932,84956.591478447,0
+DX.US,D,20100311,000000,7.10104,7.10932,7.09307,7.10932,133465.7826659,0
+DX.US,D,20100312,000000,7.10104,7.10932,7.09307,7.10932,89552.726034984,0
+DX.US,D,20100315,000000,7.07673,7.10932,7.06941,7.10104,45344.622064054,0
+DX.US,D,20100316,000000,7.10932,7.10932,7.07673,7.10932,35715.640281643,0
+DX.US,D,20100317,000000,7.10932,7.13963,7.10104,7.13222,98077.144309833,0
+DX.US,D,20100318,000000,7.12498,7.21906,7.10932,7.19626,1037729.4267081,0
+DX.US,D,20100319,000000,7.19626,7.19626,7.12498,7.15569,212714.22001028,0
+DX.US,D,20100322,000000,7.14827,7.38439,7.14827,7.3552,387747.59272692,0
+DX.US,D,20100323,000000,7.39198,7.39198,7.2983,7.36195,123157.23336389,0
+DX.US,D,20100324,000000,7.34665,7.36898,7.31323,7.34665,116027.10017235,0
+DX.US,D,20100325,000000,7.3552,7.36898,7.30561,7.31323,102085.31449205,0
+DX.US,D,20100326,000000,7.2827,7.32879,7.25155,7.26731,89460.057736858,0
+DX.US,D,20100329,000000,7.14827,7.14827,7.06941,7.09307,128186.88513121,0
+DX.US,D,20100330,000000,7.13963,7.21052,7.10932,7.12498,66901.185483572,0
+DX.US,D,20100331,000000,7.13222,7.18807,7.10932,7.10932,123446.95493965,0
+DX.US,D,20100401,000000,7.12498,7.18807,7.10932,7.12498,97403.967707346,0
+DX.US,D,20100405,000000,7.10104,7.18807,7.10104,7.18807,116725.84044328,0
+DX.US,D,20100406,000000,7.20319,7.20319,7.17194,7.18807,173166.159767,0
+DX.US,D,20100407,000000,7.18807,7.21052,7.16385,7.18807,114066.15377175,0
+DX.US,D,20100408,000000,7.17194,7.18807,7.15569,7.17194,47387.58523426,0
+DX.US,D,20100409,000000,7.18048,7.18807,7.16385,7.17194,58181.844236799,0
+DX.US,D,20100412,000000,7.18807,7.18807,7.13963,7.18048,87679.122168251,0
+DX.US,D,20100413,000000,7.19626,7.19626,7.18048,7.18048,115070.59291123,0
+DX.US,D,20100414,000000,7.18807,7.21906,7.17194,7.21906,108666.89396478,0
+DX.US,D,20100415,000000,7.19626,7.22648,7.18048,7.20319,65122.380220669,0
+DX.US,D,20100416,000000,7.21906,7.21906,7.06941,7.16385,147650.42319648,0
+DX.US,D,20100419,000000,7.16385,7.18048,7.08462,7.10932,51366.996289469,0
+DX.US,D,20100420,000000,7.10104,7.14827,7.10104,7.14827,44977.144330102,0
+DX.US,D,20100421,000000,7.14827,7.14827,7.09307,7.10932,66609.333602114,0
+DX.US,D,20100422,000000,7.10932,7.22648,7.09307,7.18048,71301.331915335,0
+DX.US,D,20100423,000000,7.18807,7.22798,7.17194,7.21962,43593.510775305,0
+DX.US,D,20100426,000000,7.21906,7.32271,7.21906,7.30561,106854.00381063,0
+DX.US,D,20100427,000000,7.32271,7.32271,7.117,7.16385,124749.63687768,0
+DX.US,D,20100428,000000,7.28976,7.2983,7.18048,7.25897,70568.506753133,0
+DX.US,D,20100429,000000,7.30561,7.42616,7.30561,7.42616,87665.275181175,0
+DX.US,D,20100430,000000,7.44823,7.49593,7.32271,7.32271,195100.852449,0
+DX.US,D,20100503,000000,7.3552,7.42616,7.32271,7.42616,69597.087352077,0
+DX.US,D,20100504,000000,7.3552,7.40842,7.18807,7.25155,160290.59209159,0
+DX.US,D,20100505,000000,7.21052,7.32879,7.16385,7.18807,74074.989942038,0
+DX.US,D,20100506,000000,7.20319,7.21052,6.91112,6.94295,209570.95394393,0
+DX.US,D,20100507,000000,6.90315,6.98239,6.87124,6.9191,161610.31647528,0
+DX.US,D,20100510,000000,7.38439,7.38439,7.02988,7.19626,114229.12215811,0
+DX.US,D,20100511,000000,7.20319,7.26731,7.06941,7.14827,78532.654627813,0
+DX.US,D,20100512,000000,7.14827,7.40081,7.14827,7.33726,83389.751633099,0
+DX.US,D,20100513,000000,7.31323,7.34665,7.24225,7.30561,89073.407251568,0
+DX.US,D,20100514,000000,7.28976,7.28976,7.14827,7.28976,67463.586189448,0
+DX.US,D,20100517,000000,7.2983,7.37603,7.20319,7.2983,75485.252318135,0
+DX.US,D,20100518,000000,7.36195,7.42616,7.20319,7.21906,115286.81894019,0
+DX.US,D,20100519,000000,7.18048,7.36195,7.18048,7.2983,110479.78411893,0
+DX.US,D,20100520,000000,7.23446,7.25897,7.06941,7.06941,158690.73250784,0
+DX.US,D,20100521,000000,6.99721,7.20319,6.96735,7.14827,103825.77425227,0
+DX.US,D,20100524,000000,7.18807,7.21906,7.06078,7.06078,80273.114388041,0
+DX.US,D,20100525,000000,6.96735,7.15569,6.96735,7.13963,107489.90006329,0
+DX.US,D,20100526,000000,7.25897,7.25897,7.10932,7.15569,54991.71144495,0
+DX.US,D,20100527,000000,7.21052,7.30561,7.07673,7.2983,64810.290435025,0
+DX.US,D,20100528,000000,7.23446,7.44109,7.23446,7.44109,172048.81442524,0
+DX.US,D,20100601,000000,7.44823,7.44823,7.31323,7.32271,55759.686651269,0
+DX.US,D,20100602,000000,7.117,7.39198,7.117,7.36195,67923.732221526,0
+DX.US,D,20100603,000000,7.3552,7.37603,7.25897,7.25897,100993.53281871,0
+DX.US,D,20100604,000000,7.17194,7.23446,7.13963,7.13963,66852.188452379,0
+DX.US,D,20100607,000000,7.14827,7.27502,7.13222,7.14827,70790.058546358,0
+DX.US,D,20100608,000000,7.14827,7.17194,7.07673,7.13963,57801.584668623,0
+DX.US,D,20100609,000000,7.20319,7.25155,7.13963,7.18807,79117.423543581,0
+DX.US,D,20100610,000000,7.24225,7.2983,7.19626,7.26731,51899.572715489,0
+DX.US,D,20100611,000000,7.26731,7.32879,7.23446,7.32879,42075.667961152,0
+DX.US,D,20100614,000000,7.34665,7.38439,7.2827,7.37603,112500.37907926,0
+DX.US,D,20100615,000000,7.36898,7.44823,7.32271,7.44823,104134.66857937,0
+DX.US,D,20100616,000000,7.40842,7.44823,7.33726,7.42616,123930.53433447,0
+DX.US,D,20100617,000000,7.46315,7.46315,7.33726,7.41687,87306.31867004,0
+DX.US,D,20100618,000000,7.42616,7.6143,7.38439,7.57544,192107.77293478,0
+DX.US,D,20100621,000000,7.58257,7.63824,7.51169,7.62934,119590.03646243,0
+DX.US,D,20100622,000000,7.70107,7.78068,7.6143,7.62191,117738.80080557,0
+DX.US,D,20100623,000000,7.38439,7.6143,7.37603,7.55958,52712.284341591,0
+DX.US,D,20100624,000000,7.55103,7.55958,7.41687,7.43311,76779.41303336,0
+DX.US,D,20100625,000000,7.4716,7.66829,7.44109,7.62191,243427.90249875,0
+DX.US,D,20100628,000000,7.43311,7.44109,7.38439,7.42616,65577.20048849,0
+DX.US,D,20100629,000000,7.37603,7.39198,7.26731,7.26731,121791.70740759,0
+DX.US,D,20100630,000000,7.28657,7.3629,7.28657,7.28657,115473.2206893,0
+DX.US,D,20100701,000000,7.27502,7.28976,7.15569,7.26731,89022.27991467,0
+DX.US,D,20100702,000000,7.34665,7.36195,7.19626,7.19626,29499.408237155,0
+DX.US,D,20100706,000000,7.41687,7.41687,7.13963,7.15569,77726.333918822,0
+DX.US,D,20100707,000000,7.16385,7.2827,7.15569,7.2827,54187.521041663,0
+DX.US,D,20100708,000000,7.32271,7.40081,7.32271,7.36195,109635.11790729,0
+DX.US,D,20100709,000000,7.43311,7.43311,7.22648,7.26731,80910.075793559,0
+DX.US,D,20100712,000000,7.26731,7.31323,7.22648,7.22648,38331.655686244,0
+DX.US,D,20100713,000000,7.26731,7.36195,7.21906,7.2827,66888.403649347,0
+DX.US,D,20100714,000000,7.2983,7.37603,7.25897,7.2827,53425.936752456,0
+DX.US,D,20100715,000000,7.28976,7.2983,7.19626,7.2827,37984.415856482,0
+DX.US,D,20100716,000000,7.2827,7.2827,7.19626,7.19626,60306.824176613,0
+DX.US,D,20100719,000000,7.21052,7.23446,7.15569,7.21906,75331.870307442,0
+DX.US,D,20100720,000000,7.17194,7.33726,7.16385,7.32271,61213.269253695,0
+DX.US,D,20100721,000000,7.33726,7.33726,7.20319,7.22648,40269.1687241,0
+DX.US,D,20100722,000000,7.2827,7.53459,7.26731,7.51854,160087.14789686,0
+DX.US,D,20100723,000000,7.4716,7.6143,7.43311,7.5977,91836.41374975,0
+DX.US,D,20100726,000000,7.62934,7.69223,7.57544,7.69223,111683.40684175,0
+DX.US,D,20100727,000000,7.6834,7.71655,7.52635,7.67702,139674.55864042,0
+DX.US,D,20100728,000000,7.6143,7.66829,7.47866,7.54221,168151.42013962,0
+DX.US,D,20100729,000000,7.55958,7.58896,7.39198,7.44823,4064908.7443364,0
+DX.US,D,20100730,000000,7.50371,7.66829,7.46315,7.66313,840670.8233171,0
+DX.US,D,20100802,000000,7.74753,7.74753,7.6143,7.72603,236446.89070651,0
+DX.US,D,20100803,000000,7.72603,7.81757,7.70107,7.79466,294478.54839117,0
+DX.US,D,20100804,000000,7.83559,7.94891,7.78068,7.94064,579245.03307747,0
+DX.US,D,20100805,000000,7.94064,7.94064,7.86009,7.86009,122536.24925115,0
+DX.US,D,20100806,000000,7.85278,7.89727,7.78068,7.88169,130827.39905141,0
+DX.US,D,20100809,000000,7.92281,8.0184,7.9138,8.00157,320213.70644923,0
+DX.US,D,20100810,000000,7.99303,8.0184,7.92281,7.98476,131890.42159774,0
+DX.US,D,20100811,000000,7.94064,7.95968,7.81757,7.86685,173164.0294613,0
+DX.US,D,20100812,000000,7.78752,7.9138,7.74753,7.78752,203413.30530629,0
+DX.US,D,20100813,000000,7.80359,7.93116,7.78068,7.9138,110076.09118803,0
+DX.US,D,20100816,000000,7.93116,7.94064,7.85278,7.90542,71607.030783869,0
+DX.US,D,20100817,000000,7.94064,7.97652,7.86685,7.90542,154838.07464201,0
+DX.US,D,20100818,000000,7.86685,7.93116,7.85278,7.88169,78230.151217836,0
+DX.US,D,20100819,000000,7.89727,7.90542,7.81757,7.84536,100262.83796221,0
+DX.US,D,20100820,000000,7.83559,8.01011,7.83559,7.95968,122411.62636747,0
+DX.US,D,20100823,000000,7.98476,7.98476,7.89727,7.89727,91545.627021146,0
+DX.US,D,20100824,000000,7.89727,7.93116,7.83559,7.86685,125799.87758979,0
+DX.US,D,20100825,000000,7.86009,7.96807,7.84536,7.94064,196090.37944855,0
+DX.US,D,20100826,000000,8.00157,8.00157,7.86009,7.88169,146483.01567064,0
+DX.US,D,20100827,000000,7.94064,8.0184,7.86009,8.0184,151091.93206139,0
+DX.US,D,20100830,000000,8.0184,8.04787,7.99303,8.02608,138490.10866894,0
+DX.US,D,20100831,000000,8.02429,8.06363,7.94468,7.94468,332014.53489694,0
+DX.US,D,20100901,000000,8.07114,8.09488,7.96807,8.04787,326633.38268845,0
+DX.US,D,20100902,000000,8.0184,8.12972,7.97652,8.12023,310903.20536958,0
+DX.US,D,20100903,000000,8.17527,8.17527,8.07114,8.13572,115857.74086889,0
+DX.US,D,20100907,000000,8.24586,8.24586,8.08804,8.10344,132522.05723901,0
+DX.US,D,20100908,000000,8.12023,8.13572,8.10344,8.12972,132982.20327107,0
+DX.US,D,20100909,000000,8.19592,8.24586,8.12972,8.23131,204937.53903756,0
+DX.US,D,20100910,000000,8.285,8.34904,8.23817,8.33214,329369.76036533,0
+DX.US,D,20100913,000000,8.37335,8.42808,8.36462,8.40245,202853.03490613,0
+DX.US,D,20100914,000000,8.46075,8.47503,8.3804,8.39617,311053.39192172,0
+DX.US,D,20100915,000000,8.41221,8.42085,8.34013,8.3804,163226.15335181,0
+DX.US,D,20100916,000000,8.3804,8.40245,8.34904,8.3804,120734.01062551,0
+DX.US,D,20100917,000000,8.41221,8.41221,8.30163,8.37335,166113.78273367,0
+DX.US,D,20100920,000000,8.40245,8.53681,8.3804,8.52872,312391.22390388,0
+DX.US,D,20100921,000000,8.54488,8.54488,8.45015,8.46763,232324.74916914,0
+DX.US,D,20100922,000000,8.49259,8.52872,8.46763,8.48291,231648.37710809,0
+DX.US,D,20100923,000000,8.47503,8.50601,8.41221,8.41221,182267.89088766,0
+DX.US,D,20100924,000000,8.49259,8.59313,8.44122,8.59313,281187.57110346,0
+DX.US,D,20100927,000000,8.60946,8.62665,8.53681,8.60046,299708.44889468,0
+DX.US,D,20100928,000000,8.48291,8.51615,8.34013,8.50601,242660.9924453,0
+DX.US,D,20100929,000000,8.52872,8.52872,8.3804,8.43418,226720.98001457,0
+DX.US,D,20100930,000000,8.4874,8.54122,8.42902,8.51709,260293.5327579,0
+DX.US,D,20101001,000000,8.47503,8.49259,8.35758,8.3804,160250.11628321,0
+DX.US,D,20101004,000000,8.40245,8.46763,8.39617,8.46075,124783.72176894,0
+DX.US,D,20101005,000000,8.46763,8.47503,8.3804,8.47503,257761.66442862,0
+DX.US,D,20101006,000000,8.43418,8.47503,8.41221,8.44122,220468.53277311,0
+DX.US,D,20101007,000000,8.44122,8.46075,8.39617,8.42085,164037.79982504,0
+DX.US,D,20101008,000000,8.42085,8.45015,8.39617,8.44122,168418.77350549,0
+DX.US,D,20101011,000000,8.45015,8.45015,8.41221,8.43418,157302.83834164,0
+DX.US,D,20101012,000000,8.43418,8.43418,8.39017,8.40245,106867.85079769,0
+DX.US,D,20101013,000000,8.41221,8.42085,8.39617,8.41221,217613.92312965,0
+DX.US,D,20101014,000000,8.42085,8.43418,8.39617,8.42808,144465.61616887,0
+DX.US,D,20101015,000000,8.42808,8.43418,8.32424,8.33214,162225.97482374,0
+DX.US,D,20101018,000000,8.32424,8.41221,8.29448,8.41221,164405.27755901,0
+DX.US,D,20101019,000000,8.36462,8.40245,8.27814,8.30163,128048.41526044,0
+DX.US,D,20101020,000000,8.39017,8.49259,8.34904,8.43418,259160.21012334,0
+DX.US,D,20101021,000000,8.45015,8.45015,8.40245,8.42085,280240.650218,0
+DX.US,D,20101022,000000,8.42808,8.44122,8.35758,8.39617,135559.87317301,0
+DX.US,D,20101025,000000,8.43418,8.45015,8.39617,8.45015,148491.89394958,0
+DX.US,D,20101026,000000,8.45015,8.50142,8.43418,8.46075,139395.48859318,0
+DX.US,D,20101027,000000,8.46075,8.46763,8.39617,8.41221,92030.271568822,0
+DX.US,D,20101028,000000,8.42085,8.48291,8.3804,8.43418,285846.54967827,0
+DX.US,D,20101029,000000,8.43701,8.44565,8.37082,8.37082,395315.50374064,0
+DX.US,D,20101101,000000,8.42808,8.44122,8.37335,8.40245,153264.84387956,0
+DX.US,D,20101102,000000,8.41221,8.47503,8.40245,8.45015,155936.24723247,0
+DX.US,D,20101103,000000,8.40245,8.46075,8.37335,8.40245,154218.15568213,0
+DX.US,D,20101104,000000,8.45015,8.54488,8.41221,8.52872,221084.19112158,0
+DX.US,D,20101105,000000,8.51615,8.54488,8.43418,8.52159,279698.48741631,0
+DX.US,D,20101108,000000,8.48291,8.51615,8.41221,8.44122,153410.76982029,0
+DX.US,D,20101109,000000,8.46763,8.53681,8.39017,8.41221,187467.96711131,0
+DX.US,D,20101110,000000,8.42808,8.53681,8.40245,8.52872,87634.385748465,0
+DX.US,D,20101111,000000,8.50142,8.54488,8.46075,8.53681,96664.751628034,0
+DX.US,D,20101112,000000,8.50142,8.51615,8.30163,8.34904,180920.47252984,0
+DX.US,D,20101115,000000,8.37335,8.49259,8.35758,8.43418,124172.32403188,0
+DX.US,D,20101116,000000,8.44122,8.44122,8.32424,8.35758,156973.70611034,0
+DX.US,D,20101117,000000,8.39017,8.47503,8.35758,8.42808,114674.35605027,0
+DX.US,D,20101118,000000,8.45015,8.45015,8.3804,8.39617,111109.2894545,0
+DX.US,D,20101119,000000,8.39617,8.45015,8.34904,8.44122,68907.933456809,0
+DX.US,D,20101122,000000,8.44122,8.49259,8.43418,8.46075,126527.37698773,0
+DX.US,D,20101123,000000,8.43418,8.46075,8.29448,8.30942,255028.4822103,0
+DX.US,D,20101124,000000,8.34013,8.39617,8.285,8.39017,347482.68461423,0
+DX.US,D,20101126,000000,8.35758,8.37335,8.33214,8.33214,51303.087118346,0
+DX.US,D,20101129,000000,8.30942,8.34013,8.29448,8.30942,112135.03165101,0
+DX.US,D,20101130,000000,8.2823,8.36462,8.2823,8.29111,175945.14355799,0
+DX.US,D,20101201,000000,8.37335,8.37335,8.31618,8.35758,132017.17478713,0
+DX.US,D,20101202,000000,8.32424,8.36462,8.30163,8.31618,140846.22677765,0
+DX.US,D,20101203,000000,8.30942,8.37335,8.29448,8.37335,99043.237946631,0
+DX.US,D,20101206,000000,8.37335,8.37335,8.32424,8.36462,124916.86587546,0
+DX.US,D,20101207,000000,8.3804,8.3804,8.34904,8.37335,144994.99713635,0
+DX.US,D,20101208,000000,8.42085,8.42085,8.36462,8.39017,217855.71282707,0
+DX.US,D,20101209,000000,8.3804,8.39617,8.36462,8.3804,167345.09943063,0
+DX.US,D,20101210,000000,8.3804,8.45015,8.32424,8.45015,163858.85414592,0
+DX.US,D,20101213,000000,8.46075,8.53681,8.46075,8.50142,470542.98906857,0
+DX.US,D,20101214,000000,8.285,8.42808,8.23131,8.29448,3078989.4175042,0
+DX.US,D,20101215,000000,8.285,8.30942,8.24586,8.25375,453953.2333981,0
+DX.US,D,20101216,000000,8.27814,8.40245,8.25375,8.39617,228284.62440135,0
+DX.US,D,20101217,000000,8.3804,8.40245,8.285,8.40245,308701.53442442,0
+DX.US,D,20101220,000000,8.43418,8.43418,8.36462,8.39617,298997.99194237,0
+DX.US,D,20101221,000000,8.43418,8.46075,8.39617,8.42808,238028.64269179,0
+DX.US,D,20101222,000000,8.45015,8.52159,8.42808,8.52159,374940.19483402,0
+DX.US,D,20101223,000000,8.52159,8.61753,8.50601,8.61753,285415.16277319,0
+DX.US,D,20101227,000000,8.62665,8.67921,8.59313,8.67921,430368.6189483,0
+DX.US,D,20101228,000000,8.68823,8.68823,8.55379,8.63472,449280.40783622,0
+DX.US,D,20101229,000000,8.46422,8.61397,8.44565,8.60403,393240.58598486,0
+DX.US,D,20101230,000000,8.61397,8.64561,8.54581,8.61397,281119.40132092,0
+DX.US,D,20101231,000000,8.64654,8.68382,8.59502,8.6212,199854.62962764,0
+DX.US,D,20110103,000000,8.65744,8.67199,8.56281,8.57792,369520.69712286,0
+DX.US,D,20110104,000000,8.63472,8.63472,8.43418,8.50142,237613.23307949,0
+DX.US,D,20110105,000000,8.49259,8.50142,8.44122,8.50142,212836.71258828,0
+DX.US,D,20110106,000000,8.50142,8.50142,8.45015,8.49259,126479.4451094,0
+DX.US,D,20110107,000000,8.52159,8.52159,8.46075,8.51615,202808.29848634,0
+DX.US,D,20110110,000000,8.53681,8.56281,8.46763,8.55379,189194.57988446,0
+DX.US,D,20110111,000000,8.55379,8.55379,8.49259,8.53681,166776.30780765,0
+DX.US,D,20110112,000000,8.54488,8.57247,8.52159,8.55379,148759.24731544,0
+DX.US,D,20110113,000000,8.57247,8.57792,8.50601,8.52872,225607.89528418,0
+DX.US,D,20110114,000000,8.52872,8.54488,8.49259,8.52159,179889.40456907,0
+DX.US,D,20110118,000000,8.53681,8.54488,8.47503,8.51615,200602.36692978,0
+DX.US,D,20110119,000000,8.50142,8.50601,8.37335,8.39017,287514.57904456,0
+DX.US,D,20110120,000000,8.37335,8.3804,8.33214,8.33214,170926.14331918,0
+DX.US,D,20110121,000000,8.33214,8.42085,8.32424,8.34904,124731.52927919,0
+DX.US,D,20110124,000000,8.39017,8.46763,8.34904,8.46075,152638.53400257,0
+DX.US,D,20110125,000000,8.45015,8.48291,8.43418,8.48291,177411.85903524,0
+DX.US,D,20110126,000000,8.52159,8.53681,8.43418,8.52872,396921.75424151,0
+DX.US,D,20110127,000000,8.53681,8.53681,8.49259,8.52159,191034.09885993,0
+DX.US,D,20110128,000000,8.55379,8.57247,8.42085,8.42808,263478.3397855,0
+DX.US,D,20110131,000000,8.47917,8.48985,8.40762,8.43231,523674.94363388,0
+DX.US,D,20110201,000000,8.45015,8.46763,8.39017,8.44122,219886.9593159,0
+DX.US,D,20110202,000000,8.46075,8.46075,8.39017,8.45015,163814.11772614,0
+DX.US,D,20110203,000000,8.44122,8.45015,8.35758,8.40245,103312.37057759,0
+DX.US,D,20110204,000000,8.40245,8.41221,8.33214,8.35758,130828.46420427,0
+DX.US,D,20110207,000000,8.3804,8.41221,8.34013,8.37335,156865.06051943,0
+DX.US,D,20110208,000000,8.35758,8.46075,8.34013,8.42808,222397.52458815,0
+DX.US,D,20110209,000000,8.41221,8.45015,8.3804,8.39017,206327.56350947,0
+DX.US,D,20110210,000000,8.39617,8.45015,8.3804,8.43418,178729.45311321,0
+DX.US,D,20110211,000000,8.45015,8.46763,8.3804,8.43418,192135.46690894,0
+DX.US,D,20110214,000000,8.44122,8.49259,8.41221,8.46075,228185.56518612,0
+DX.US,D,20110215,000000,8.46075,8.46075,8.41221,8.42808,142581.36077364,0
+DX.US,D,20110216,000000,8.45015,8.47503,8.39017,8.39617,278167.86276793,0
+DX.US,D,20110218,000000,8.3804,8.42808,8.34013,8.34904,209663.62224205,0
+DX.US,D,20110222,000000,8.29448,8.34904,8.27814,8.285,349691.81162935,0
+DX.US,D,20110223,000000,8.30942,8.33214,8.2052,8.29448,268821.14649131,0
+DX.US,D,20110224,000000,8.29448,8.37335,8.29448,8.33214,170926.14331918,0
+DX.US,D,20110225,000000,8.34904,8.39017,8.33214,8.37335,177343.6892527,0
+DX.US,D,20110228,000000,8.37261,8.43701,8.29722,8.34622,233471.91879077,0
+DX.US,D,20110301,000000,8.36462,8.43607,8.34811,8.41317,258022.62687737,0
+DX.US,D,20110302,000000,8.41317,8.47823,8.3804,8.44471,250202.27463772,0
+DX.US,D,20110303,000000,8.47823,8.54122,8.44471,8.4695,215302.54144072,0
+DX.US,D,20110304,000000,8.2052,8.26323,8.17527,8.23817,8538569.8956418,0
+DX.US,D,20110307,000000,8.27814,8.32424,8.23817,8.31618,1422846.0918906,0
+DX.US,D,20110308,000000,8.35758,8.35758,8.25375,8.27814,647278.47604276,0
+DX.US,D,20110309,000000,8.27814,8.30163,8.25375,8.26323,845614.19770339,0
+DX.US,D,20110310,000000,8.27449,8.27449,8.17695,8.17695,774082.79277202,0
+DX.US,D,20110311,000000,8.18474,8.21038,8.14484,8.15368,618215.78047494,0
+DX.US,D,20110314,000000,8.14315,8.22334,8.09488,8.16737,475255.22528597,0
+DX.US,D,20110315,000000,8.09488,8.18295,7.86685,8.16737,816002.94841678,0
+DX.US,D,20110316,000000,8.13572,8.285,8.13572,8.22334,910339.27591027,0
+DX.US,D,20110317,000000,8.2823,8.2823,8.1993,8.22689,467484.93523038,0
+DX.US,D,20110318,000000,8.22689,8.25882,8.15368,8.21038,352148.05410614,0
+DX.US,D,20110321,000000,8.24173,8.29111,8.23383,8.25027,594134.80479609,0
+DX.US,D,20110322,000000,8.25027,8.25027,8.18474,8.19319,375691.12759472,0
+DX.US,D,20110323,000000,8.19319,8.21815,8.17695,8.19319,362090.19082705,0
+DX.US,D,20110324,000000,8.19319,8.23383,8.19319,8.1993,396840.80262476,0
+DX.US,D,20110325,000000,8.21038,8.21815,8.1993,8.21815,391883.58125138,0
+DX.US,D,20110328,000000,8.21815,8.21815,8.08804,8.08804,893524.77298801,0
+DX.US,D,20110329,000000,8.10344,8.12108,8.055,8.08804,603717.98500586,0
+DX.US,D,20110330,000000,8.09488,8.22689,8.09488,8.18474,488243.69916373,0
+DX.US,D,20110331,000000,8.16052,8.18729,8.0703,8.16052,1307396.304564,0
+DX.US,D,20110401,000000,8.16229,8.19319,8.06363,8.07874,568575.39695863,0
+DX.US,D,20110404,000000,8.11253,8.11253,7.95229,7.96562,1188264.283828,0
+DX.US,D,20110405,000000,7.96562,8.09488,7.95229,8.047,815200.8883192,0
+DX.US,D,20110406,000000,8.047,8.11253,8.03095,8.11253,468616.12755925,0
+DX.US,D,20110407,000000,8.13658,8.15368,8.04017,8.10344,582455.40377352,0
+DX.US,D,20110408,000000,8.16229,8.17695,8.04017,8.13658,973887.36021563,0
+DX.US,D,20110411,000000,8.16229,8.22689,8.04017,8.09488,940700.39280473,0
+DX.US,D,20110412,000000,8.07114,8.10344,7.88394,7.88394,606572.59464933,0
+DX.US,D,20110413,000000,7.88394,7.92722,7.80359,7.86177,555696.63382464,0
+DX.US,D,20110414,000000,7.8553,7.95792,7.82817,7.93455,465243.8536297,0
+DX.US,D,20110415,000000,7.90881,7.90881,7.75578,7.77269,1037981.867934,0
+DX.US,D,20110418,000000,7.77269,7.81006,7.74659,7.7955,453211.88701308,0
+DX.US,D,20110419,000000,7.7955,7.82817,7.74659,7.81006,298828.6326389,0
+DX.US,D,20110420,000000,7.81006,7.86177,7.70773,7.75578,551658.63936258,0
+DX.US,D,20110421,000000,7.78068,7.81006,7.55317,7.70773,988124.19323593,0
+DX.US,D,20110425,000000,7.70773,7.78752,7.62537,7.69824,421642.88678442,0
+DX.US,D,20110426,000000,7.70773,7.84705,7.69824,7.83803,396889.79965594,0
+DX.US,D,20110427,000000,7.86177,7.93455,7.81812,7.92722,543253.51820716,0
+DX.US,D,20110428,000000,7.93455,7.93455,7.82817,7.87746,410876.32175604,0
+DX.US,D,20110429,000000,7.91115,8.02758,7.87746,8.01923,510408.46486175,0
+DX.US,D,20110502,000000,8.03095,8.07874,8.00823,8.047,715335.35237079,0
+DX.US,D,20110503,000000,8.03095,8.047,7.95229,7.9907,366726.80119196,0
+DX.US,D,20110504,000000,7.9814,7.9907,7.91876,7.93455,227393.0914642,0
+DX.US,D,20110505,000000,7.91876,8.00823,7.84705,7.90056,269049.08920166,0
+DX.US,D,20110506,000000,7.8553,7.93455,7.78068,7.78752,418011.78071183,0
+DX.US,D,20110509,000000,7.83803,7.96562,7.81812,7.92722,546556.55720132,0
+DX.US,D,20110510,000000,7.96562,7.97228,7.95229,7.96562,290400.07812073,0
+DX.US,D,20110511,000000,7.9814,7.9814,7.86177,7.87746,247305.05888017,0
+DX.US,D,20110512,000000,7.90881,7.95792,7.86911,7.8908,373358.44284875,0
+DX.US,D,20110513,000000,7.91876,7.95792,7.80359,7.81812,239523.05214319,0
+DX.US,D,20110516,000000,7.81006,7.81812,7.72368,7.78752,503166.49062076,0
+DX.US,D,20110517,000000,7.78752,7.88394,7.78068,7.86177,382309.98741727,0
+DX.US,D,20110518,000000,7.8908,7.91876,7.84705,7.8908,291427.95062294,0
+DX.US,D,20110519,000000,7.93455,7.97228,7.90056,7.94468,347640.32723634,0
+DX.US,D,20110520,000000,7.96562,8.03095,7.95229,7.96562,393802.98669075,0
+DX.US,D,20110523,000000,7.95792,7.99829,7.94468,7.94468,318188.85087753,0
+DX.US,D,20110524,000000,7.94468,7.9814,7.8908,7.8908,228124.85147353,0
+DX.US,D,20110525,000000,7.90881,8.055,7.84705,7.94468,409649.2656705,0
+DX.US,D,20110526,000000,7.95229,8.02429,7.92722,8.02429,228821.46143879,0
+DX.US,D,20110527,000000,8.055,8.06363,7.95229,7.99829,502755.34161986,0
+DX.US,D,20110531,000000,8.02608,8.07622,7.99922,8.05001,358770.10938727,0
+DX.US,D,20110601,000000,8.00823,8.04017,7.94468,7.97228,345545.17157638,0
+DX.US,D,20110602,000000,7.95229,7.97228,7.93455,7.94468,209025.59568366,0
+DX.US,D,20110603,000000,7.91876,7.96562,7.90881,7.91876,248489.50885162,0
+DX.US,D,20110606,000000,7.90881,7.91876,7.81812,7.86911,408581.98251274,0
+DX.US,D,20110607,000000,7.88656,8.06195,7.81897,7.8478,381058.43281613,0
+DX.US,D,20110608,000000,7.82901,7.93049,7.81089,7.87136,380000.73603406,0
+DX.US,D,20110609,000000,7.93049,7.93049,7.86263,7.88656,307155.99763612,0
+DX.US,D,20110610,000000,7.90318,7.90318,7.7955,7.87831,445699.36394768,0
+DX.US,D,20110613,000000,7.88394,7.90881,7.73119,7.76461,750154.13395102,0
+DX.US,D,20110614,000000,7.81006,7.90881,7.81006,7.90881,351494.05025499,0
+DX.US,D,20110615,000000,7.90056,7.95792,7.82817,7.87746,285138.22303167,0
+DX.US,D,20110616,000000,7.87136,7.87831,7.70435,7.80359,473428.48814473,0
+DX.US,D,20110617,000000,7.8478,7.894,7.80359,7.82901,568195.13739043,0
+DX.US,D,20110620,000000,7.82901,7.88656,7.81089,7.87831,313217.78251707,0
+DX.US,D,20110621,000000,7.88656,7.96975,7.82901,7.96975,317376.1392514,0
+DX.US,D,20110622,000000,7.96975,8.03865,7.95473,8.0227,311801.12922386,0
+DX.US,D,20110623,000000,7.96975,8.0302,7.91296,7.96975,222038.56807701,0
+DX.US,D,20110624,000000,7.99574,8.0703,7.94891,8.06195,773002.72778005,0
+DX.US,D,20110627,000000,8.08737,8.09488,7.96055,8.09488,718564.89581817,0
+DX.US,D,20110628,000000,8.13123,8.19412,8.0703,8.17179,773054.92026982,0
+DX.US,D,20110629,000000,8.15526,8.17179,8.0227,8.0227,584903.1250275,0
+DX.US,D,20110630,000000,8.01011,8.13293,8.01011,8.0703,404374.62874721,0
+DX.US,D,20110701,000000,8.09488,8.17179,8.04617,8.15526,318785.33647464,0
+DX.US,D,20110705,000000,8.14672,8.18802,8.08737,8.17865,277706.651583,0
+DX.US,D,20110706,000000,8.17179,8.19412,8.13123,8.19412,185592.23293887,0
+DX.US,D,20110707,000000,8.20268,8.20268,8.16409,8.19412,222556.2323631,0
+DX.US,D,20110708,000000,8.14672,8.19412,8.13123,8.19412,179213.03250803,0
+DX.US,D,20110711,000000,8.16409,8.19412,8.13123,8.17865,197923.5075069,0
+DX.US,D,20110712,000000,8.17865,8.23131,8.13123,8.17179,250862.66940598,0
+DX.US,D,20110713,000000,8.18802,8.22258,8.15526,8.18802,180726.61471076,0
+DX.US,D,20110714,000000,8.19412,8.20268,8.0779,8.10427,232936.1469062,0
+DX.US,D,20110715,000000,8.10427,8.15526,8.10427,8.15526,211150.57562349,0
+DX.US,D,20110718,000000,8.1134,8.16409,8.04617,8.13123,362487.49284086,0
+DX.US,D,20110719,000000,8.14672,8.16409,8.1134,8.13123,233742.46761519,0
+DX.US,D,20110720,000000,8.13123,8.15526,8.10427,8.14672,203209.86111156,0
+DX.US,D,20110721,000000,8.13912,8.17179,8.1134,8.13123,344007.09085804,0
+DX.US,D,20110722,000000,8.14672,8.14672,8.08737,8.13123,256644.31908684,0
+DX.US,D,20110725,000000,8.0703,8.13123,8.015,8.04617,324862.03349552,0
+DX.US,D,20110726,000000,8.05932,8.12023,7.96478,7.98053,201118.96606301,0
+DX.US,D,20110727,000000,7.94891,7.99574,7.82901,7.82901,642672.75511056,0
+DX.US,D,20110728,000000,7.75401,7.83888,7.72217,7.74508,932411.37331017,0
+DX.US,D,20110729,000000,7.69645,7.73278,7.50935,7.58586,475690.87280248,0
+DX.US,D,20110801,000000,7.68679,7.81089,7.66923,7.71222,389859.7908325,0
+DX.US,D,20110802,000000,7.73278,7.80142,7.48276,7.48276,775255.52606211,0
+DX.US,D,20110803,000000,7.50464,7.56277,7.34665,7.53668,458434.33144661,0
+DX.US,D,20110804,000000,7.50464,7.59449,7.35594,7.35594,584425.93654979,0
+DX.US,D,20110805,000000,7.36955,7.50464,7.25455,7.42083,657075.7519758,0
+DX.US,D,20110808,000000,7.28657,7.35594,6.92858,6.92858,1060334.1005341,0
+DX.US,D,20110809,000000,7.04556,7.90318,6.92041,7.81897,891786.44353347,0
+DX.US,D,20110810,000000,7.66313,7.81897,7.46147,7.48813,608643.25179368,0
+DX.US,D,20110811,000000,7.47029,7.66923,7.43772,7.52869,615255.72069912,0
+DX.US,D,20110812,000000,7.52869,7.6557,7.50464,7.62116,273489.7114418,0
+DX.US,D,20110815,000000,7.67851,7.78752,7.67851,7.78752,325316.85376333,0
+DX.US,D,20110816,000000,7.76461,7.76461,7.62857,7.6557,272319.10845741,0
+DX.US,D,20110817,000000,7.6557,7.78752,7.63824,7.78001,191624.19353995,0
+DX.US,D,20110818,000000,7.66923,7.66923,7.43086,7.44662,609969.36709449,0
+DX.US,D,20110819,000000,7.40306,7.51235,7.38767,7.41237,374307.49403992,0
+DX.US,D,20110822,000000,7.32805,7.56277,7.28027,7.32805,455514.74747919,0
+DX.US,D,20110823,000000,7.32111,7.54474,7.29576,7.50464,763941.47246778,0
+DX.US,D,20110824,000000,7.52127,7.61243,7.42083,7.52869,387101.04494572,0
+DX.US,D,20110825,000000,7.57225,7.59449,7.31191,7.32805,483084.09874847,0
+DX.US,D,20110826,000000,7.32111,7.45376,7.28027,7.42083,253170.85563634,0
+DX.US,D,20110829,000000,7.47797,7.62857,7.47797,7.62857,231814.540953,0
+DX.US,D,20110830,000000,7.62857,7.78001,7.52127,7.6557,306827.9305577,0
+DX.US,D,20110831,000000,7.6557,7.69824,7.57544,7.6557,235710.87008575,0
+DX.US,D,20110901,000000,7.62857,7.62857,7.26225,7.29576,508478.40789387,0
+DX.US,D,20110902,000000,7.16696,7.23793,6.96276,6.99721,811261.95307237,0
+DX.US,D,20110906,000000,6.87046,7.0449,6.85488,7.02641,461436.99733652,0
+DX.US,D,20110907,000000,7.08612,7.27736,7.00078,7.14761,607062.56496126,0
+DX.US,D,20110908,000000,7.11364,7.1737,7.00078,7.00078,274073.41520471,0
+DX.US,D,20110909,000000,6.97609,7.06941,6.94087,7.03523,288130.23739303,0
+DX.US,D,20110912,000000,6.99477,7.18807,6.99477,7.16246,326752.67980788,0
+DX.US,D,20110913,000000,7.16246,7.18807,7.04556,7.14518,389380.47204909,0
+DX.US,D,20110914,000000,7.17981,7.26225,7.12893,7.20404,238849.8755407,0
+DX.US,D,20110915,000000,7.24591,7.43086,7.22798,7.3629,558794.09831838,0
+DX.US,D,20110916,000000,7.40438,7.50072,7.3629,7.43311,294944.02018751,0
+DX.US,D,20110919,000000,7.37846,7.53668,7.37846,7.45376,249322.45838193,0
+DX.US,D,20110920,000000,7.53459,7.53459,7.33641,7.34589,153895.41436796,0
+DX.US,D,20110921,000000,7.33641,7.39612,7.15569,7.16385,231052.9566638,0
+DX.US,D,20110922,000000,6.97609,7.2508,6.97609,7.03523,393354.55734004,0
+DX.US,D,20110923,000000,7.03523,7.14761,6.98302,7.03523,296876.2074611,0
+DX.US,D,20110926,000000,7.11364,7.12969,6.98302,7.07748,295033.49302709,0
+DX.US,D,20110927,000000,7.1737,7.19136,7.0449,7.10508,549316.36824095,0
+DX.US,D,20110928,000000,7.1737,7.19925,6.97609,6.98302,336644.75434474,0
+DX.US,D,20110929,000000,7.07748,7.14761,6.98302,7.10508,188644.96101281,0
+DX.US,D,20110930,000000,7.0449,7.13475,6.94295,6.94295,259587.33641701,0
+DX.US,D,20111003,000000,6.9236,6.98302,6.39768,6.46732,887014.55875636,0
+DX.US,D,20111004,000000,6.38097,6.88005,6.24294,6.81966,829467.54561938,0
+DX.US,D,20111005,000000,6.81966,6.88005,6.6735,6.79424,268734.86911029,0
+DX.US,D,20111006,000000,6.78475,7.03523,6.78475,7.01768,364940.5398591,0
+DX.US,D,20111007,000000,7.01768,7.07748,6.88944,6.89798,265742.85474893,0
+DX.US,D,20111010,000000,6.97609,7.06941,6.91489,7.01768,220975.54553069,0
+DX.US,D,20111011,000000,6.98302,7.07748,6.9236,7.0449,189361.80888224,0
+DX.US,D,20111012,000000,7.06001,7.06001,6.98302,7.0449,215576.2857237,0
+DX.US,D,20111013,000000,6.99149,7.01768,6.84531,6.88944,246398.6138031,0
+DX.US,D,20111014,000000,6.93141,6.95769,6.82822,6.90604,218505.4560668,0
+DX.US,D,20111017,000000,6.85488,7.00886,6.84531,6.86164,164042.06043646,0
+DX.US,D,20111018,000000,6.88005,6.95769,6.84531,6.91489,266567.28305641,0
+DX.US,D,20111019,000000,6.95769,6.95769,6.80278,6.81152,204058.78793463,0
+DX.US,D,20111020,000000,6.85488,6.95769,6.81152,6.95769,163378.47020965,0
+DX.US,D,20111021,000000,7.00886,7.06001,6.98302,7.0449,257355.841192,0
+DX.US,D,20111024,000000,7.0449,7.37846,7.0449,7.36955,344905.01471228,0
+DX.US,D,20111025,000000,7.36955,7.38861,7.25897,7.32722,209291.88389669,0
+DX.US,D,20111026,000000,7.43311,7.6709,7.41376,7.61168,482255.40982956,0
+DX.US,D,20111027,000000,7.68764,7.73278,7.51714,7.71465,421482.04870377,0
+DX.US,D,20111028,000000,7.68764,7.73278,7.57882,7.71465,212460.7136315,0
+DX.US,D,20111031,000000,7.57479,7.711,7.54474,7.54474,306833.25632195,0
+DX.US,D,20111101,000000,7.31961,7.56924,7.31961,7.37846,248734.49400761,0
+DX.US,D,20111102,000000,7.3629,7.37846,7.27736,7.31961,247768.40037081,0
+DX.US,D,20111103,000000,7.33641,7.48276,7.29248,7.44033,218104.95859444,0
+DX.US,D,20111104,000000,7.40438,7.45855,7.31726,7.34504,158807.89932156,0
+DX.US,D,20111107,000000,7.38861,7.50072,7.31961,7.42317,222003.41803289,0
+DX.US,D,20111108,000000,7.52635,7.56924,7.40438,7.52635,270323.01201269,0
+DX.US,D,20111109,000000,7.4488,7.56135,7.38861,7.38861,261635.62535148,0
+DX.US,D,20111110,000000,7.54221,7.54221,7.40438,7.48276,212692.91695324,0
+DX.US,D,20111111,000000,7.51714,7.62022,7.50935,7.62022,268553.79312546,0
+DX.US,D,20111114,000000,7.57882,7.61168,7.4488,7.52635,254108.19014614,0
+DX.US,D,20111115,000000,7.50072,7.62857,7.43311,7.62022,232155.38986565,0
+DX.US,D,20111116,000000,7.62022,7.66397,7.50072,7.50935,230770.691158,0
+DX.US,D,20111117,000000,7.52635,7.61168,7.45678,7.53459,213410.82997551,0
+DX.US,D,20111118,000000,7.53459,7.66397,7.50072,7.65646,278531.07989049,0
+DX.US,D,20111121,000000,7.58586,7.593,7.49292,7.56924,258292.11054893,0
+DX.US,D,20111122,000000,7.54221,7.66397,7.43311,7.4488,283495.75733382,0
+DX.US,D,20111123,000000,7.42317,7.4488,7.24159,7.24159,277578.83324075,0
+DX.US,D,20111125,000000,7.2508,7.39612,7.19136,7.20676,135066.70740251,0
+DX.US,D,20111128,000000,7.37846,7.45678,7.31961,7.45678,276495.57279025,0
+DX.US,D,20111129,000000,7.45678,7.46391,7.38861,7.40438,317595.56073892,0
+DX.US,D,20111130,000000,7.53668,7.66473,7.43686,7.66473,1385567.872375,0
+DX.US,D,20111201,000000,7.63824,7.71465,7.57882,7.68076,310445.18964319,0
+DX.US,D,20111202,000000,7.72528,7.78414,7.68076,7.72528,161836.12887988,0
+DX.US,D,20111205,000000,7.76847,7.93209,7.7589,7.88562,296999.76519194,0
+DX.US,D,20111206,000000,7.90225,8.02758,7.8322,8.00063,296478.9054473,0
+DX.US,D,20111207,000000,7.96478,8.03612,7.91115,8.01011,291908.3345592,0
+DX.US,D,20111208,000000,7.9814,7.9814,7.8322,7.85201,216695.76137119,0
+DX.US,D,20111209,000000,7.90225,8.03612,7.89164,8.01011,288386.93923038,0
+DX.US,D,20111212,000000,7.98053,8.06861,7.96478,8.04363,248890.00632401,0
+DX.US,D,20111213,000000,8.04363,8.07622,7.96478,7.97144,235289.06955634,0
+DX.US,D,20111214,000000,7.97144,8.02608,7.93209,8.02608,318090.85681514,0
+DX.US,D,20111215,000000,8.07622,8.08561,7.97144,8.04363,228542.39139154,0
+DX.US,D,20111216,000000,8.06101,8.19412,8.03612,8.1778,621020.32793437,0
+DX.US,D,20111219,000000,8.18895,8.24173,8.02608,8.04363,344703.70082326,0
+DX.US,D,20111220,000000,8.12719,8.15105,8.09742,8.12719,294143.02524278,0
+DX.US,D,20111221,000000,8.13293,8.19412,8.12719,8.17,221067.14867596,0
+DX.US,D,20111222,000000,8.20268,8.26848,8.19412,8.21385,195867.76250245,0
+DX.US,D,20111223,000000,8.25798,8.28408,8.23131,8.27544,204805.46008392,0
+DX.US,D,20111227,000000,8.28408,8.31203,8.26848,8.26848,363810.41268309,0
+DX.US,D,20111228,000000,8.36462,8.36462,8.15105,8.17,193444.53976409,0
+DX.US,D,20111229,000000,8.1778,8.20268,8.11611,8.15105,155445.21176768,0
+DX.US,D,20111230,000000,8.15105,8.23131,8.09742,8.09742,176718.44452857,0
+DX.US,D,20120103,000000,8.24755,8.24755,8.11611,8.14249,213351.18141581,0
+DX.US,D,20120104,000000,8.10664,8.15105,8.07959,8.08888,149693.38636668,0
+DX.US,D,20120105,000000,8.08888,8.13293,8.02758,8.0703,172269.3010656,0
+DX.US,D,20120106,000000,8.07959,8.23131,8.06101,8.19412,197559.22523151,0
+DX.US,D,20120109,000000,8.24088,8.26848,8.18729,8.18729,277556.46503087,0
+DX.US,D,20120110,000000,8.24088,8.26848,8.18729,8.22334,171421.43939538,0
+DX.US,D,20120111,000000,8.21385,8.22334,8.15105,8.1778,216395.38826692,0
+DX.US,D,20120112,000000,8.18729,8.20268,8.15105,8.15105,156088.5640903,0
+DX.US,D,20120113,000000,8.15105,8.18729,8.11611,8.15105,148977.60365011,0
+DX.US,D,20120117,000000,8.18729,8.24755,8.1778,8.20268,188309.43786441,0
+DX.US,D,20120118,000000,8.23131,8.28408,8.20268,8.28408,162181.23840396,0
+DX.US,D,20120119,000000,8.31203,8.35579,8.23131,8.31203,266033.64147754,0
+DX.US,D,20120120,000000,8.32679,8.33579,8.29448,8.33579,237905.08496095,0
+DX.US,D,20120123,000000,8.32679,8.39184,8.32679,8.33579,166977.62169668,0
+DX.US,D,20120124,000000,8.30341,8.35579,8.29448,8.33579,255202.10212518,0
+DX.US,D,20120125,000000,8.34622,8.37429,8.31203,8.35579,210116.31220417,0
+DX.US,D,20120126,000000,8.39184,8.51615,8.38217,8.41748,299385.7075805,0
+DX.US,D,20120127,000000,8.06101,8.12719,8.04522,8.09742,5898213.618065,0
+DX.US,D,20120130,000000,8.0703,8.15105,8.0703,8.13293,1944541.9815253,0
+DX.US,D,20120131,000000,8.15863,8.24088,8.11253,8.2129,863831.50693179,0
+DX.US,D,20120201,000000,8.24755,8.27544,8.20268,8.24088,885760.87384952,0
+DX.US,D,20120202,000000,8.24755,8.26848,8.1778,8.23131,675843.74522869,0
+DX.US,D,20120203,000000,8.24088,8.26848,8.14249,8.15105,562890.67618732,0
+DX.US,D,20120206,000000,8.16052,8.1778,8.11611,8.12719,393413.1407469,0
+DX.US,D,20120207,000000,8.13293,8.14249,8.09742,8.10664,743575.74993685,0
+DX.US,D,20120208,000000,8.13293,8.14249,8.0703,8.07959,461921.64188419,0
+DX.US,D,20120209,000000,8.10664,8.13293,8.06101,8.06101,399457.8831822,0
+DX.US,D,20120210,000000,8.0703,8.07959,8.01923,8.0703,428243.6390085,0
+DX.US,D,20120213,000000,8.11611,8.16052,8.08888,8.11611,799584.68235548,0
+DX.US,D,20120214,000000,8.13293,8.13293,8.08888,8.10664,459165.02630312,0
+DX.US,D,20120215,000000,8.13293,8.16052,8.08888,8.11611,524404.57333751,0
+DX.US,D,20120216,000000,8.11611,8.12719,8.08888,8.11611,613812.43858462,0
+DX.US,D,20120217,000000,8.10664,8.13293,8.10664,8.11611,565648.35692123,0
+DX.US,D,20120221,000000,8.13293,8.16052,8.11611,8.12719,813134.49178625,0
+DX.US,D,20120222,000000,8.21385,8.21385,8.12719,8.18729,1065706.7315197,0
+DX.US,D,20120223,000000,8.20268,8.29448,8.16052,8.29448,581682.10280294,0
+DX.US,D,20120224,000000,8.29448,8.37429,8.26848,8.35579,541715.43748882,0
+DX.US,D,20120227,000000,8.35579,8.49897,8.33579,8.46264,775054.21217308,0
+DX.US,D,20120228,000000,8.45277,8.54845,8.40762,8.52159,946716.37611301,0
+DX.US,D,20120229,000000,8.51089,8.54751,8.41748,8.43418,1862431.4784676,0
+DX.US,D,20120301,000000,8.47917,8.48985,8.36462,8.39984,479287.89398379,0
+DX.US,D,20120302,000000,8.41484,8.42367,8.26848,8.285,656431.33450032,0
+DX.US,D,20120305,000000,8.27544,8.40762,8.27544,8.38217,447123.47331084,0
+DX.US,D,20120306,000000,8.32161,8.37693,8.22334,8.24088,573518.77134492,0
+DX.US,D,20120307,000000,8.27721,8.33918,8.24848,8.33918,448402.72188615,0
+DX.US,D,20120308,000000,8.35946,8.35946,8.22334,8.26848,519472.91563259,0
+DX.US,D,20120309,000000,8.27544,8.29448,8.22334,8.27544,400144.90677176,0
+DX.US,D,20120312,000000,8.27544,8.29448,8.24088,8.25798,496613.67027502,0
+DX.US,D,20120313,000000,8.26848,8.31203,8.26848,8.31203,459181.0035959,0
+DX.US,D,20120314,000000,8.31203,8.31203,8.16052,8.16052,611117.60186898,0
+DX.US,D,20120315,000000,8.18729,8.24088,8.16052,8.23131,387694.33508431,0
+DX.US,D,20120316,000000,8.24848,8.27721,8.19319,8.20268,706410.43662358,0
+DX.US,D,20120319,000000,8.24755,8.4265,8.24088,8.39184,803648.24048601,0
+DX.US,D,20120320,000000,8.37429,8.50601,8.34622,8.46264,604093.98396264,0
+DX.US,D,20120321,000000,8.47042,8.49897,8.39984,8.43231,368271.27282743,0
+DX.US,D,20120322,000000,8.39184,8.4265,8.36462,8.38217,300484.94532381,0
+DX.US,D,20120323,000000,8.40245,8.44057,8.37693,8.44057,350598.25670643,0
+DX.US,D,20120326,000000,8.48837,8.54037,8.4492,8.49813,557192.10842891,0
+DX.US,D,20120327,000000,8.48837,8.51615,8.37693,8.37693,507949.0269264,0
+DX.US,D,20120328,000000,8.37693,8.38837,8.33918,8.37693,395513.62217112,0
+DX.US,D,20120329,000000,8.36903,8.46075,8.33918,8.44057,323761.73059936,0
+DX.US,D,20120330,000000,8.47042,8.48985,8.44199,8.47042,633405.92529785,0
+DX.US,D,20120402,000000,8.4695,8.54037,8.4492,8.52967,1046317.7541541,0
+DX.US,D,20120403,000000,8.52967,8.56103,8.48837,8.49813,712408.3123334,0
+DX.US,D,20120404,000000,8.4695,8.48837,8.40245,8.42367,410710.15791112,0
+DX.US,D,20120405,000000,8.42367,8.42367,8.35946,8.35946,293348.42121516,0
+DX.US,D,20120409,000000,8.29543,8.38837,8.26848,8.30491,500412.00534539,0
+DX.US,D,20120410,000000,8.32161,8.34979,8.2129,8.2129,627912.93203987,0
+DX.US,D,20120411,000000,8.24088,8.31298,8.16737,8.30491,543328.0789068,0
+DX.US,D,20120412,000000,8.30491,8.49813,8.29543,8.46075,460389.95208297,0
+DX.US,D,20120413,000000,8.40245,8.49813,8.38837,8.43138,358691.2880762,0
+DX.US,D,20120416,000000,8.44057,8.49813,8.42367,8.4492,352328.06493815,0
+DX.US,D,20120417,000000,8.4695,8.48837,8.4492,8.46075,330950.44719777,0
+DX.US,D,20120418,000000,8.4492,8.4695,8.35946,8.40245,416124.32985802,0
+DX.US,D,20120419,000000,8.40245,8.43138,8.36903,8.39617,242060.24623674,0
+DX.US,D,20120420,000000,8.4492,8.4695,8.39617,8.42367,242666.31820955,0
+DX.US,D,20120423,000000,8.36903,8.44057,8.33918,8.43138,369244.82253419,0
+DX.US,D,20120424,000000,8.42367,8.54037,8.42367,8.51615,305438.97123863,0
+DX.US,D,20120425,000000,8.52967,8.57153,8.4695,8.56103,320959.31344566,0
+DX.US,D,20120426,000000,8.57153,8.65924,8.52967,8.65107,268376.97775203,0
+DX.US,D,20120427,000000,8.66927,8.66927,8.52967,8.60581,301422.2798336,0
+DX.US,D,20120430,000000,8.61577,8.66927,8.58599,8.61577,464724.0590379,0
+DX.US,D,20120501,000000,8.58599,8.65107,8.54037,8.58599,926158.9260687,0
+DX.US,D,20120502,000000,8.57878,8.57878,8.49813,8.52967,551712.96215804,0
+DX.US,D,20120503,000000,8.61577,8.71554,8.61577,8.65107,710086.27911596,0
+DX.US,D,20120504,000000,8.64185,8.67921,8.62393,8.62393,459852.04989269,0
+DX.US,D,20120507,000000,8.62393,8.69734,8.58599,8.65107,462278.46808962,0
+DX.US,D,20120508,000000,8.63472,8.6873,8.63472,8.63472,517460.8418951,0
+DX.US,D,20120509,000000,8.63472,8.70645,8.61577,8.63472,509253.83917015,0
+DX.US,D,20120510,000000,8.67921,8.71554,8.65107,8.6873,380289.39245695,0
+DX.US,D,20120511,000000,8.66927,8.76315,8.65924,8.76315,396208.10183063,0
+DX.US,D,20120514,000000,8.71554,8.76315,8.67921,8.69734,339651.68084605,0
+DX.US,D,20120515,000000,8.69734,8.72476,8.5968,8.60581,379130.50615393,0
+DX.US,D,20120516,000000,8.62393,8.67921,8.62393,8.64185,252772.48846969,0
+DX.US,D,20120517,000000,8.65107,8.65107,8.41484,8.41484,728731.77979086,0
+DX.US,D,20120518,000000,8.40245,8.4492,8.30491,8.30491,620543.13945663,0
+DX.US,D,20120521,000000,8.35946,8.54037,8.29543,8.50507,397655.64455655,0
+DX.US,D,20120522,000000,8.49813,8.58599,8.42367,8.4492,327562.19597544,0
+DX.US,D,20120523,000000,8.44057,8.50507,8.37693,8.47823,297060.47890451,0
+DX.US,D,20120524,000000,8.51615,8.56103,8.44057,8.51615,307732.24532906,0
+DX.US,D,20120525,000000,8.52159,8.57153,8.50507,8.54037,299478.37587863,0
+DX.US,D,20120529,000000,8.57878,8.58599,8.52159,8.56103,291666.5448618,0
+DX.US,D,20120530,000000,8.51615,8.52967,8.43138,8.4695,359170.60685961,0
+DX.US,D,20120531,000000,8.47823,8.52967,8.4492,8.48837,565546.10224743,0
+DX.US,D,20120601,000000,8.46075,8.4695,8.40245,8.40245,556444.37112678,0
+DX.US,D,20120604,000000,8.41484,8.4695,8.35946,8.36903,357071.19058826,0
+DX.US,D,20120605,000000,8.39795,8.61491,8.37175,8.60488,599760.94216055,0
+DX.US,D,20120606,000000,8.65107,8.79075,8.64278,8.79075,588324.39598824,0
+DX.US,D,20120607,000000,8.81197,8.82023,8.70909,8.74767,454951.28162047,0
+DX.US,D,20120608,000000,8.73199,8.90803,8.70645,8.88849,696184.96924402,0
+DX.US,D,20120611,000000,8.93206,8.96209,8.84475,8.85122,751565.46147998,0
+DX.US,D,20120612,000000,8.85122,8.90803,8.7962,8.8792,409043.19369768,0
+DX.US,D,20120613,000000,8.90803,8.96209,8.836,8.90803,430517.74034759,0
+DX.US,D,20120614,000000,8.90803,8.96209,8.89778,8.96209,381486.62426264,0
+DX.US,D,20120615,000000,8.99026,8.99026,8.93112,8.94144,485037.58907909,0
+DX.US,D,20120618,000000,8.96209,9.00716,8.93206,8.9724,442214.18381581,0
+DX.US,D,20120619,000000,8.99872,9.0541,8.9724,9.02499,414883.42678538,0
+DX.US,D,20120620,000000,9.06255,9.08038,9.02499,9.07288,404487.53494953,0
+DX.US,D,20120621,000000,9.09915,9.1095,9.01467,9.06255,627458.11177206,0
+DX.US,D,20120622,000000,9.07476,9.17896,9.07476,9.16863,600201.9154413,0
+DX.US,D,20120625,000000,9.13014,9.26346,9.13014,9.19587,527733.17600012,0
+DX.US,D,20120626,000000,9.19587,9.22497,9.13014,9.16863,377530.64657018,0
+DX.US,D,20120627,000000,9.21651,9.31979,9.19587,9.30007,450766.29606482,0
+DX.US,D,20120628,000000,9.27285,9.4146,9.22497,9.4146,620302.41491208,0
+DX.US,D,20120629,000000,9.53568,9.58268,9.3996,9.48316,1014370.6246629,0
+DX.US,D,20120702,000000,9.50759,9.63144,9.48034,9.62019,1450365.3809758,0
+DX.US,D,20120703,000000,9.63144,9.66713,9.62019,9.64846,432361.51993446,0
+DX.US,D,20120705,000000,9.64846,9.69349,9.58076,9.67464,678644.03207669,0
+DX.US,D,20120706,000000,9.64173,9.7226,9.61083,9.68397,499930.55625628,0
+DX.US,D,20120709,000000,9.71406,9.71406,9.61083,9.67464,492834.50795599,0
+DX.US,D,20120710,000000,9.67464,9.67464,9.58076,9.58926,542585.66736894,0
+DX.US,D,20120711,000000,9.58076,9.63144,9.39395,9.49906,755590.67410782,0
+DX.US,D,20120712,000000,9.48034,9.50759,9.31979,9.39395,656927.69572937,0
+DX.US,D,20120713,000000,9.42399,9.49906,9.37704,9.45873,511573.74208189,0
+DX.US,D,20120716,000000,9.48969,9.55451,9.42964,9.53294,432078.18927583,0
+DX.US,D,20120717,000000,9.58926,9.62019,9.50759,9.52537,512287.39449275,0
+DX.US,D,20120718,000000,9.52537,9.55451,9.47001,9.48969,367046.34704758,0
+DX.US,D,20120719,000000,9.53294,9.55451,9.42399,9.516,402926.02086845,0
+DX.US,D,20120720,000000,9.48969,9.56387,9.48969,9.52537,231261.72662279,0
+DX.US,D,20120723,000000,9.44934,9.516,9.40429,9.45873,375756.10191868,0
+DX.US,D,20120724,000000,9.48034,9.516,9.4146,9.45873,328594.32908905,0
+DX.US,D,20120725,000000,9.50759,9.58076,9.44934,9.56387,312425.30879514,0
+DX.US,D,20120726,000000,9.70281,9.71406,9.44934,9.5714,385077.25452686,0
+DX.US,D,20120727,000000,9.5714,9.67464,9.53294,9.61083,400754.17420313,0
+DX.US,D,20120730,000000,9.67464,9.71406,9.64173,9.65491,400618.89979093,0
+DX.US,D,20120731,000000,9.67464,9.80519,9.66713,9.76101,601677.15214136,0
+DX.US,D,20120801,000000,9.77051,9.83611,9.63144,9.64173,339387.52293875,0
+DX.US,D,20120802,000000,9.63144,9.65491,9.48969,9.64846,634872.64077508,0
+DX.US,D,20120803,000000,9.67464,9.74316,9.63144,9.66713,367925.09815051,0
+DX.US,D,20120806,000000,9.70281,9.7226,9.55451,9.5714,416845.43833885,0
+DX.US,D,20120807,000000,9.59862,9.59862,9.39395,9.44934,557477.56939326,0
+DX.US,D,20120808,000000,9.4146,9.45873,9.39395,9.44934,288294.27093225,0
+DX.US,D,20120809,000000,9.45873,9.63144,9.42399,9.62019,304570.87166422,0
+DX.US,D,20120810,000000,9.61083,9.62019,9.53294,9.59862,154086.07672848,0
+DX.US,D,20120813,000000,9.58076,9.7226,9.58076,9.67464,336245.32202524,0
+DX.US,D,20120814,000000,9.69349,9.74316,9.65491,9.66713,314958.24227729,0
+DX.US,D,20120815,000000,9.63144,9.68397,9.58926,9.68397,253975.04603962,0
+DX.US,D,20120816,000000,9.71406,9.71406,9.64846,9.69349,245584.83702413,0
+DX.US,D,20120817,000000,9.67464,9.76101,9.65491,9.75344,292655.00670848,0
+DX.US,D,20120820,000000,9.75344,9.78728,9.68397,9.78728,204841.67528088,0
+DX.US,D,20120821,000000,9.78728,9.81644,9.7226,9.73288,321287.38052409,0
+DX.US,D,20120822,000000,9.75344,9.76101,9.64846,9.67464,202082.92939409,0
+DX.US,D,20120823,000000,9.68397,9.69349,9.59862,9.62019,203330.22338384,0
+DX.US,D,20120824,000000,9.61083,9.75344,9.61083,9.74316,290038.99130389,0
+DX.US,D,20120827,000000,9.77051,9.80519,9.68397,9.78079,256801.96170894,0
+DX.US,D,20120828,000000,9.77051,9.80519,9.7226,9.77051,240070.54070914,0
+DX.US,D,20120829,000000,9.79492,9.82486,9.77051,9.82486,288051.41608199,0
+DX.US,D,20120830,000000,9.82486,9.82486,9.75344,9.78079,153382.0106933,0
+DX.US,D,20120831,000000,9.79492,9.82486,9.74316,9.81644,241971.83855002,0
+DX.US,D,20120904,000000,9.81644,10.0333,9.79492,10.0137,756918.91971431,0
+DX.US,D,20120905,000000,10.0417,10.0511,9.93007,9.93007,425717.09644346,0
+DX.US,D,20120906,000000,9.93007,9.97896,9.8736,9.92057,324990.91699063,0
+DX.US,D,20120907,000000,9.93839,10.1001,9.91127,10.0511,319573.54958516,0
+DX.US,D,20120910,000000,10.0137,10.1075,9.95531,10.0615,427421.34100672,0
+DX.US,D,20120911,000000,10.1469,10.2135,10.1168,10.192,451491.66515704,0
+DX.US,D,20120912,000000,10.2277,10.2408,10.1564,10.1826,286141.59701828,0
+DX.US,D,20120913,000000,10.1826,10.2408,10.1075,10.1075,564650.30869888,0
+DX.US,D,20120914,000000,10.1075,10.1826,10.1075,10.1469,422816.68522737,0
+DX.US,D,20120917,000000,10.1469,10.2135,10.1001,10.1365,327648.47335644,0
+DX.US,D,20120918,000000,10.1648,10.1648,10.0417,10.0887,287908.68559981,0
+DX.US,D,20120919,000000,10.0802,10.192,10.0615,10.1469,352627.37288955,0
+DX.US,D,20120920,000000,10.1826,10.2784,10.1469,10.2689,463273.32085344,0
+DX.US,D,20120921,000000,10.2971,10.3046,10.192,10.192,768700.57541068,0
+DX.US,D,20120924,000000,10.192,10.2877,10.1732,10.2277,510512.84984125,0
+DX.US,D,20120925,000000,10.2784,10.313,10.2014,10.2135,543656.14598524,0
+DX.US,D,20120926,000000,10.2277,10.313,10.1365,10.1469,483964.9801571,0
+DX.US,D,20120927,000000,10.1469,10.1826,9.98826,10.0802,702775.06993958,0
+DX.US,D,20120928,000000,10.0802,10.1826,10.0051,10.1001,684034.77066084,0
+DX.US,D,20121001,000000,10.1271,10.2408,10.1001,10.1648,841135.22996059,0
+DX.US,D,20121002,000000,10.2277,10.2408,10.1564,10.192,1125685.4886178,0
+DX.US,D,20121003,000000,10.1648,10.2014,10.0474,10.0567,1089290.2808167,0
+DX.US,D,20121004,000000,10.1148,10.1148,9.8736,9.99192,923268.10122829,0
+DX.US,D,20121005,000000,10.0285,10.086,9.93284,9.97035,520629.67162991,0
+DX.US,D,20121008,000000,9.94135,9.94977,9.88388,9.94977,476176.58250299,0
+DX.US,D,20121009,000000,9.94135,9.99192,9.84561,9.84561,471398.30680878,0
+DX.US,D,20121010,000000,9.83611,9.84561,9.45779,9.52727,1629621.0195978,0
+DX.US,D,20121011,000000,9.52727,9.62498,9.52727,9.52727,417091.48864768,0
+DX.US,D,20121012,000000,9.51694,9.52727,9.22779,9.26534,1271651.9051553,0
+DX.US,D,20121015,000000,9.21839,9.29443,8.90896,9.28505,1627585.5124976,0
+DX.US,D,20121016,000000,9.32543,9.52727,9.26534,9.52727,772053.6765889,0
+DX.US,D,20121017,000000,9.51694,9.63626,9.50853,9.61455,412306.82203633,0
+DX.US,D,20121018,000000,9.60424,9.70004,9.58363,9.58363,422049.7751739,0
+DX.US,D,20121019,000000,9.56673,9.61455,9.41274,9.48034,549216.24387285,0
+DX.US,D,20121022,000000,9.4362,9.48969,9.36204,9.48034,374269.14853725,0
+DX.US,D,20121023,000000,9.42869,9.4362,9.36204,9.42869,337395.68710544,0
+DX.US,D,20121024,000000,9.45779,9.55728,9.41274,9.48034,264203.70887775,0
+DX.US,D,20121025,000000,9.50001,9.54507,9.40147,9.47001,224786.66243527,0
+DX.US,D,20121026,000000,9.48034,9.50853,9.32543,9.39116,321543.01720857,0
+DX.US,D,20121031,000000,9.4362,9.60424,9.42119,9.57417,400074.60668353,0
+DX.US,D,20121101,000000,9.71872,9.73938,9.57417,9.64934,496650.95062485,0
+DX.US,D,20121102,000000,9.66068,9.67195,9.48034,9.48969,401325.09613182,0
+DX.US,D,20121105,000000,9.45779,9.52727,9.34325,9.4484,304291.80161699,0
+DX.US,D,20121106,000000,9.50853,9.50853,9.38362,9.41274,296154.03382743,0
+DX.US,D,20121107,000000,9.31322,9.34325,9.00621,9.22779,781687.98413557,0
+DX.US,D,20121108,000000,9.26534,9.39116,9.20806,9.20806,387469.58783254,0
+DX.US,D,20121109,000000,9.1386,9.22779,9.04284,9.14985,325091.04135871,0
+DX.US,D,20121112,000000,9.14985,9.23717,9.10292,9.10292,468143.19969294,0
+DX.US,D,20121113,000000,8.98652,9.07381,8.7732,8.82212,803913.46354616,0
+DX.US,D,20121114,000000,8.79075,8.85037,8.3971,8.59867,1281111.5276342,0
+DX.US,D,20121115,000000,8.43418,8.88013,8.35853,8.76505,718530.81092692,0
+DX.US,D,20121116,000000,8.79075,9.1292,8.75676,9.1292,638100.05391676,0
+DX.US,D,20121119,000000,9.21839,9.30289,9.1386,9.25782,465575.11616668,0
+DX.US,D,20121120,000000,9.27566,9.27566,9.12171,9.20806,294875.85040498,0
+DX.US,D,20121121,000000,9.19775,9.23717,9.12171,9.21839,287801.10516177,0
+DX.US,D,20121123,000000,9.22779,9.31322,9.19775,9.31322,174233.44292476,0
+DX.US,D,20121126,000000,9.28505,9.41274,9.22779,9.41274,347414.51483169,0
+DX.US,D,20121127,000000,9.41274,9.48034,9.33388,9.38362,301616.13765267,0
+DX.US,D,20121128,000000,9.38362,9.4484,9.30289,9.42119,254845.27591974,0
+DX.US,D,20121129,000000,9.4484,9.47001,9.38362,9.45779,224122.00705559,0
+DX.US,D,20121130,000000,9.47001,9.47001,9.38362,9.45779,376624.20149309,0
+DX.US,D,20121203,000000,9.45779,9.47001,9.41274,9.42869,195893.32617092,0
+DX.US,D,20121204,000000,9.42119,9.45779,9.34325,9.41274,191159.78689647,0
+DX.US,D,20121205,000000,9.42869,9.4484,9.34325,9.41274,376436.73459113,0
+DX.US,D,20121206,000000,9.4362,9.48034,9.40147,9.48034,328611.37153469,0
+DX.US,D,20121207,000000,9.48969,9.50853,9.4362,9.50853,400100.17035199,0
+DX.US,D,20121210,000000,9.50853,9.52727,9.47001,9.50001,572592.08836366,0
+DX.US,D,20121211,000000,9.55728,9.60424,9.42869,9.5338,586839.5729125,0
+DX.US,D,20121212,000000,9.5338,9.54507,9.4484,9.45779,239635.95834551,0
+DX.US,D,20121213,000000,9.45779,9.45779,9.33388,9.35171,379273.23663611,0
+DX.US,D,20121214,000000,9.36204,9.38362,9.26534,9.30289,285152.07001874,0
+DX.US,D,20121217,000000,9.31322,9.42119,9.31322,9.42119,292386.58818977,0
+DX.US,D,20121218,000000,9.42119,9.50853,9.39116,9.47001,328786.05660243,0
+DX.US,D,20121219,000000,9.48034,9.51694,9.4362,9.4484,443398.63378727,0
+DX.US,D,20121220,000000,9.4362,9.51694,9.42869,9.45779,339683.63543161,0
+DX.US,D,20121221,000000,9.41274,9.50001,9.38362,9.4362,607552.5352732,0
+DX.US,D,20121224,000000,9.45779,9.5338,9.41274,9.45779,278430.95552239,0
+DX.US,D,20121226,000000,9.47001,9.50853,9.41274,9.41274,316160.79984722,0
+DX.US,D,20121227,000000,9.39677,9.54507,9.30477,9.37894,355333.92628659,0
+DX.US,D,20121228,000000,9.31792,9.45592,9.22779,9.22779,415242.38329654,0
+DX.US,D,20121231,000000,9.17896,9.44465,9.17896,9.41836,433297.78929142,0
+DX.US,D,20130102,000000,9.52727,9.7583,9.50759,9.73666,478431.51109075,0
+DX.US,D,20130103,000000,9.73666,9.81644,9.69446,9.76566,246263.33939088,0
+DX.US,D,20130104,000000,9.83611,9.8596,9.7583,9.81644,369105.28751058,0
+DX.US,D,20130107,000000,9.80333,9.80333,9.7583,9.76566,263969.37525028,0
+DX.US,D,20130108,000000,9.80333,9.82486,9.74801,9.7583,407630.80101588,0
+DX.US,D,20130109,000000,9.76566,9.84639,9.7583,9.81644,457209.40566678,0
+DX.US,D,20130110,000000,9.83611,9.88486,9.77983,9.83611,259691.72139651,0
+DX.US,D,20130111,000000,9.86723,9.89513,9.78546,9.87556,234306.99862677,0
+DX.US,D,20130114,000000,9.88486,9.90563,9.79403,9.84639,234438.01242757,0
+DX.US,D,20130115,000000,9.79403,9.83611,9.77983,9.78546,252901.37196478,0
+DX.US,D,20130116,000000,9.77983,9.84639,9.77983,9.77983,249987.11376161,0
+DX.US,D,20130117,000000,9.82486,9.8596,9.77983,9.82486,335418.76341205,0
+DX.US,D,20130118,000000,9.82486,9.8596,9.78546,9.8596,288337.94219918,0
+DX.US,D,20130122,000000,9.90563,9.91681,9.79403,9.87556,687883.16791524,0
+DX.US,D,20130123,000000,9.90563,9.9271,9.84639,9.90563,372601.11917095,0
+DX.US,D,20130124,000000,9.88486,9.90563,9.79403,9.79403,379674.79926132,0
+DX.US,D,20130125,000000,9.79403,9.82486,9.71688,9.78546,482026.40196639,0
+DX.US,D,20130128,000000,9.82486,9.87556,9.78546,9.86723,390877.0118062,0
+DX.US,D,20130129,000000,9.86723,9.93472,9.82486,9.93472,305306.89228498,0
+DX.US,D,20130130,000000,9.94601,9.95452,9.87556,9.94601,417649.62874215,0
+DX.US,D,20130131,000000,9.98826,10.1148,9.9271,10.086,449505.155088,0
+DX.US,D,20130201,000000,10.1148,10.3534,10.054,10.1469,329323.95879271,0
+DX.US,D,20130204,000000,10.1564,10.1564,9.98826,10.0258,279019.98504957,0
+DX.US,D,20130205,000000,10.0258,10.0962,9.98826,10.0456,216793.75543358,0
+DX.US,D,20130206,000000,10.0258,10.0456,9.97708,10.0352,176320.07736189,0
+DX.US,D,20130207,000000,10.0258,10.0661,9.91681,9.95452,316791.37033564,0
+DX.US,D,20130208,000000,10.006,10.006,9.87556,9.88486,238178.82924393,0
+DX.US,D,20130211,000000,9.93472,10.1261,9.93472,10.1261,301882.42586569,0
+DX.US,D,20130212,000000,10.1148,10.1657,10.0456,10.1657,197811.66645743,0
+DX.US,D,20130213,000000,10.1469,10.2764,10.1261,10.2764,242518.26196312,0
+DX.US,D,20130214,000000,10.2643,10.2643,10.1356,10.2051,215700.9086074,0
+DX.US,D,20130215,000000,10.2342,10.2437,10.1853,10.2342,229120.76939019,0
+DX.US,D,20130219,000000,10.2643,10.3534,10.254,10.344,626440.89079835,0
+DX.US,D,20130220,000000,10.4257,10.4642,10.3263,10.3761,762490.73428332,0
+DX.US,D,20130221,000000,10.3947,10.4145,10.2342,10.2643,505327.68575753,0
+DX.US,D,20130222,000000,10.3346,10.4642,10.2437,10.4529,460637.06754464,0
+DX.US,D,20130225,000000,10.4727,10.5929,10.4454,10.4839,481067.76439956,0
+DX.US,D,20130226,000000,10.5261,10.6041,10.4727,10.5573,373902.73595615,0
+DX.US,D,20130227,000000,10.5573,10.7065,10.5573,10.6342,360258.12792155,0
+DX.US,D,20130228,000000,10.6342,10.8546,10.6144,10.8041,496876.76302947,0
+DX.US,D,20130301,000000,10.7854,10.8219,10.7243,10.8041,369785.92018301,0
+DX.US,D,20130304,000000,10.8041,10.8443,10.7525,10.8219,323326.08308289,0
+DX.US,D,20130305,000000,10.8443,10.9016,10.8041,10.8125,416138.1768451,0
+DX.US,D,20130306,000000,10.8312,10.8754,10.6727,10.713,413450.79619941,0
+DX.US,D,20130307,000000,10.7243,10.7768,10.6942,10.7326,366312.45673252,0
+DX.US,D,20130308,000000,10.8041,10.8125,10.6247,10.6838,484270.67902562,0
+DX.US,D,20130311,000000,10.6727,10.7938,10.6541,10.7637,291824.1874839,0
+DX.US,D,20130312,000000,10.7326,10.8312,10.7326,10.8041,316618.81557362,0
+DX.US,D,20130313,000000,10.8219,10.9204,10.7768,10.8754,302231.79600115,0
+DX.US,D,20130314,000000,10.8953,10.9769,10.8754,10.9769,477604.95247756,0
+DX.US,D,20130315,000000,11.0042,11.0312,10.9411,11.0042,802509.59208718,0
+DX.US,D,20130318,000000,10.9769,11.0126,10.9318,10.9656,628043.94584068,0
+DX.US,D,20130319,000000,11.0126,11.0126,10.8754,10.8953,434550.40904541,0
+DX.US,D,20130320,000000,10.9543,10.9543,10.8219,10.8754,394115.07647638,0
+DX.US,D,20130321,000000,10.8443,10.911,10.8443,10.8443,288601.03495363,0
+DX.US,D,20130322,000000,10.8953,10.9016,10.8546,10.9016,518570.73116691,0
+DX.US,D,20130325,000000,10.9769,11.0126,10.8849,10.8849,1210958.4304934,0
+DX.US,D,20130326,000000,10.8953,11.0042,10.8953,10.911,788776.57636587,0
+DX.US,D,20130327,000000,10.883,10.9787,10.8408,10.9318,649737.91397812,0
+DX.US,D,20130328,000000,10.9553,11.005,10.911,10.943,444997.42821818,0
+DX.US,D,20130401,000000,10.9666,11.0782,10.883,10.9666,422481.16207897,0
+DX.US,D,20130402,000000,10.9787,10.987,10.8106,10.8106,482185.10974135,0
+DX.US,D,20130403,000000,10.8649,10.8649,10.5947,10.6276,583575.94457386,0
+DX.US,D,20130404,000000,10.6575,10.7093,10.5751,10.699,349514.99625591,0
+DX.US,D,20130405,000000,10.6481,10.79,10.5845,10.7806,322011.68446348,0
+DX.US,D,20130408,000000,10.8199,10.883,10.6877,10.8736,364846.80640814,0
+DX.US,D,20130409,000000,10.911,10.911,10.7178,10.7178,276199.46029738,0
+DX.US,D,20130410,000000,10.7178,10.7806,10.6877,10.7731,365314.40851016,0
+DX.US,D,20130411,000000,10.79,10.8408,10.7731,10.8012,274679.48717752,0
+DX.US,D,20130412,000000,10.7581,10.8285,10.6575,10.7581,399897.79131009,0
+DX.US,D,20130415,000000,10.7093,10.7488,10.3309,10.5046,659667.2688648,0
+DX.US,D,20130416,000000,10.5751,10.6877,10.5252,10.6764,355255.10497553,0
+DX.US,D,20130417,000000,10.6481,10.6575,10.4022,10.5046,586483.81185993,0
+DX.US,D,20130418,000000,10.545,10.545,10.4022,10.4426,380923.15840391,0
+DX.US,D,20130419,000000,10.4501,10.5148,10.3918,10.4501,357383.2803739,0
+DX.US,D,20130422,000000,10.5046,10.6575,10.4022,10.5947,542866.86772187,0
+DX.US,D,20130423,000000,10.6877,10.7806,10.6575,10.7806,325771.67403116,0
+DX.US,D,20130424,000000,10.8285,10.8408,10.7093,10.8285,225868.85773293,0
+DX.US,D,20130425,000000,10.883,10.911,10.6575,10.6764,620406.79989158,0
+DX.US,D,20130426,000000,10.6877,10.8199,10.6877,10.79,267040.21092271,0
+DX.US,D,20130429,000000,10.8408,10.987,10.7581,10.9666,340960.7537012,0
+DX.US,D,20130430,000000,11.005,11.0247,10.911,11.0145,334854.23240048,0
+DX.US,D,20130501,000000,11.2012,11.2012,10.7806,10.79,426174.04701699,0
+DX.US,D,20130502,000000,11.005,11.0576,10.9204,10.9956,451991.22184466,0
+DX.US,D,20130503,000000,11.0247,11.0699,10.8199,10.9204,694002.47105021,0
+DX.US,D,20130506,000000,10.9553,11.0782,10.9553,11.0699,287299.41816845,0
+DX.US,D,20130507,000000,11.1082,11.2426,11.0464,11.2426,591938.45961519,0
+DX.US,D,20130508,000000,11.252,11.2724,11.1805,11.2426,545923.85640721,0
+DX.US,D,20130509,000000,11.2622,11.2622,11.1391,11.1909,264056.71778414,0
+DX.US,D,20130510,000000,11.1805,11.2303,11.0895,11.1187,400542.20878558,0
+DX.US,D,20130513,000000,11.0989,11.1496,10.8285,10.9787,455177.09402508,0
+DX.US,D,20130514,000000,11.0342,11.2622,10.9787,11.2622,797593.91167503,0
+DX.US,D,20130515,000000,11.2012,11.221,11.0342,11.1298,496841.61298536,0
+DX.US,D,20130516,000000,11.1391,11.2622,11.0895,11.221,266451.18139553,0
+DX.US,D,20130517,000000,11.252,11.2724,11.1683,11.2622,276054.59950949,0
+DX.US,D,20130520,000000,11.2622,11.2724,11.1082,11.1805,264914.16583004,0
+DX.US,D,20130521,000000,11.1683,11.1805,10.987,10.9956,281549.72307317,0
+DX.US,D,20130522,000000,10.9787,11.1805,10.7581,10.79,482121.20057021,0
+DX.US,D,20130523,000000,10.699,10.911,10.5582,10.883,463123.13430129,0
+DX.US,D,20130524,000000,10.8106,10.911,10.7731,10.8953,227858.56326054,0
+DX.US,D,20130528,000000,10.9553,11.0464,10.3488,10.423,1118191.073151,0
+DX.US,D,20130529,000000,10.3488,10.5346,10.0324,10.4633,1496930.6682083,0
+DX.US,D,20130530,000000,10.4821,10.6369,10.4821,10.5947,450993.17362229,0
+DX.US,D,20130531,000000,10.5534,10.6296,10.4221,10.4221,788585.91400535,0
+DX.US,D,20130603,000000,10.4117,10.4933,10.2456,10.3178,719973.02788857,0
+DX.US,D,20130604,000000,10.3375,10.5252,10.299,10.4699,413914.13769004,0
+DX.US,D,20130605,000000,10.4699,10.6481,10.4633,10.5947,492121.92069799,0
+DX.US,D,20130606,000000,10.5582,10.729,10.5582,10.7093,317732.96545683,0
+DX.US,D,20130607,000000,10.699,10.729,10.5582,10.6764,431684.08272058,0
+DX.US,D,20130610,000000,10.729,10.729,10.5947,10.6369,294336.88306186,0
+DX.US,D,20130611,000000,10.5751,10.6481,10.5046,10.5751,389499.76916852,0
+DX.US,D,20130612,000000,10.5845,10.6163,10.2681,10.299,503634.09272279,0
+DX.US,D,20130613,000000,10.2681,10.7806,10.2456,10.7393,441267.26293036,0
+DX.US,D,20130614,000000,10.79,11.0145,10.7393,10.7806,479424.23354885,0
+DX.US,D,20130617,000000,10.8106,10.9016,10.6575,10.7178,286821.16453789,0
+DX.US,D,20130618,000000,10.7178,10.8012,10.5751,10.7581,437872.62079091,0
+DX.US,D,20130619,000000,10.7806,10.8106,10.5046,10.5346,364396.2467517,0
+DX.US,D,20130620,000000,10.3488,10.4426,10.2267,10.3074,738125.36279299,0
+DX.US,D,20130621,000000,10.3178,10.4699,10.2567,10.4633,772368.96183311,0
+DX.US,D,20130624,000000,10.4117,10.4933,10.1461,10.36,862276.38376782,0
+DX.US,D,20130625,000000,10.36,10.5582,10.3309,10.4426,770164.09542939,0
+DX.US,D,20130626,000000,10.5365,10.6727,10.4952,10.5488,521996.26273906,0
+DX.US,D,20130627,000000,10.6323,10.7571,10.6003,10.7571,255002.91854185,0
+DX.US,D,20130628,000000,10.7374,10.789,10.6531,10.7478,383298.44926396,0
+DX.US,D,20130701,000000,10.8106,10.8106,10.7168,10.7571,236196.57978629,0
+DX.US,D,20130702,000000,10.7571,10.8012,10.6323,10.6727,401657.42382166,0
+DX.US,D,20130703,000000,10.6634,10.6634,10.483,10.5365,380000.73603406,0
+DX.US,D,20130705,000000,10.5488,10.5872,10.0952,10.2952,993444.63173187,0
+DX.US,D,20130708,000000,10.2286,10.4334,10.1676,10.2857,532468.84558028,0
+DX.US,D,20130709,000000,10.2952,10.4221,10.2418,10.4108,397102.83022635,0
+DX.US,D,20130710,000000,10.4221,10.4426,10.3449,10.3562,362864.55695047,0
+DX.US,D,20130711,000000,10.4334,10.7374,10.4108,10.7272,453322.6629097,0
+DX.US,D,20130712,000000,10.7374,10.7374,10.5666,10.5872,251427.20041756,0
+DX.US,D,20130715,000000,10.5872,10.7168,10.5488,10.6634,420547.90965253,0
+DX.US,D,20130716,000000,10.6323,10.7168,10.6106,10.6531,200809.00658306,0
+DX.US,D,20130717,000000,10.6531,10.8012,10.6323,10.6727,254689.76360335,0
+DX.US,D,20130718,000000,10.7065,10.7168,10.3796,10.4426,516514.98616249,0
+DX.US,D,20130719,000000,10.4221,10.5778,10.4221,10.5666,241785.43680092,0
+DX.US,D,20130722,000000,10.5666,10.7272,10.5365,10.6634,260424.54655872,0
+DX.US,D,20130723,000000,10.6531,10.7272,10.6003,10.6531,287214.20594029,0
+DX.US,D,20130724,000000,10.6323,10.6323,10.2511,10.3899,558575.74198372,0
+DX.US,D,20130725,000000,10.3796,10.4221,10.2952,10.3562,321724.09319342,0
+DX.US,D,20130726,000000,10.3356,10.3899,10.2511,10.2745,410387.41659697,0
+DX.US,D,20130729,000000,10.2418,10.315,10.1779,10.2004,425013.03040827,0
+DX.US,D,20130730,000000,10.2625,10.3562,10.2418,10.2952,347186.57212136,0
+DX.US,D,20130731,000000,10.315,10.3562,10.1261,10.1356,655682.53204533,0
+DX.US,D,20130801,000000,9.11418,9.34418,8.94333,9.23999,2048891.8109808,0
+DX.US,D,20130802,000000,9.25125,9.29163,9.12357,9.26158,734873.4511357,0
+DX.US,D,20130805,000000,9.22872,9.25125,8.97898,8.99777,893601.46399336,0
+DX.US,D,20130806,000000,8.96585,9.03721,8.82869,8.91082,683345.61676558,0
+DX.US,D,20130807,000000,8.8176,8.93112,8.75676,8.8176,534234.86900896,0
+DX.US,D,20130808,000000,8.8176,8.92267,8.80644,8.90248,268280.04884247,0
+DX.US,D,20130809,000000,8.90248,8.91082,8.8176,8.91082,243818.81359545,0
+DX.US,D,20130812,000000,8.88201,9.01561,8.85968,8.97898,272691.91195562,0
+DX.US,D,20130813,000000,8.96585,8.96585,8.82869,8.85968,367370.1535146,0
+DX.US,D,20130814,000000,8.89036,8.94333,8.8406,8.90248,221616.76754761,0
+DX.US,D,20130815,000000,8.85968,8.87084,8.77499,8.77499,260468.21782564,0
+DX.US,D,20130816,000000,8.75676,8.75676,8.5968,8.61753,306635.13789146,0
+DX.US,D,20130819,000000,8.58516,8.5968,8.14315,8.15368,1122962.9579282,0
+DX.US,D,20130820,000000,8.14315,8.46075,8.13293,8.32161,579275.92251018,0
+DX.US,D,20130821,000000,8.30069,8.43701,8.23722,8.40517,533595.77729773,0
+DX.US,D,20130822,000000,8.43701,8.4801,8.37522,8.46075,197549.63885584,0
+DX.US,D,20130823,000000,8.46075,8.63922,8.46075,8.50319,368929.53728999,0
+DX.US,D,20130826,000000,8.50319,8.57699,8.44732,8.47042,225778.31974051,0
+DX.US,D,20130827,000000,8.43701,8.49165,8.41748,8.46075,322472.8956484,0
+DX.US,D,20130828,000000,8.4801,8.4801,8.23722,8.36462,522201.83723952,0
+DX.US,D,20130829,000000,8.36462,8.46075,8.31298,8.40517,565261.70643594,0
+DX.US,D,20130830,000000,8.42724,8.64928,8.42724,8.47042,434242.57987117,0
+DX.US,D,20130903,000000,8.50601,8.58327,8.25722,8.40762,339082.88922306,0
+DX.US,D,20130904,000000,8.43061,8.56196,8.43061,8.46422,195258.49507111,0
+DX.US,D,20130905,000000,8.45194,8.59409,8.38929,8.50601,328072.40419156,0
+DX.US,D,20130906,000000,8.50319,8.64928,8.50319,8.60674,252289.9742277,0
+DX.US,D,20130909,000000,8.5968,8.69011,8.58516,8.67013,240929.0539079,0
+DX.US,D,20130910,000000,8.70279,8.73386,8.56196,8.64654,316167.19076434,0
+DX.US,D,20130911,000000,8.6583,8.71378,8.61753,8.68017,142626.09719342,0
+DX.US,D,20130912,000000,8.71378,8.89036,8.71378,8.79536,342395.51459289,0
+DX.US,D,20130913,000000,8.85403,8.95271,8.78702,8.88661,323904.46108154,0
+DX.US,D,20130916,000000,9.01561,9.07288,8.93112,8.95552,417157.52812449,0
+DX.US,D,20130917,000000,8.97898,9.16488,8.97898,9.15361,431039.66524508,0
+DX.US,D,20130918,000000,9.17896,9.39771,8.99777,9.38645,670806.6373914,0
+DX.US,D,20130919,000000,9.44934,9.48316,9.25125,9.31229,317937.47480444,0
+DX.US,D,20130920,000000,9.34325,9.3658,9.2015,9.2015,505285.07964346,0
+DX.US,D,20130923,000000,9.17896,9.37797,9.17896,9.32543,270495.56677472,0
+DX.US,D,20130924,000000,9.33388,9.3536,9.22402,9.22402,420618.20974076,0
+DX.US,D,20130925,000000,9.2015,9.3104,9.2015,9.25877,278199.81735351,0
+DX.US,D,20130926,000000,9.26815,9.32354,9.17051,9.25877,340878.73693159,0
+DX.US,D,20130927,000000,9.24751,9.3536,9.22402,9.26815,282737.36850318,0
+DX.US,D,20130930,000000,9.23999,9.32543,9.1874,9.25125,422989.23998941,0
+DX.US,D,20131001,000000,9.31229,9.4193,9.25125,9.4193,578145.79533418,0
+DX.US,D,20131002,000000,9.40898,9.49443,9.32543,9.37797,745050.98663693,0
+DX.US,D,20131003,000000,9.34325,9.42025,9.23435,9.26815,594082.61230635,0
+DX.US,D,20131004,000000,9.24751,9.27942,9.07288,9.09447,388448.46330355,0
+DX.US,D,20131007,000000,9.06161,9.17051,9.02875,9.10573,352055.38580801,0
+DX.US,D,20131008,000000,9.09447,9.11701,8.99589,8.99589,356020.94987615,0
+DX.US,D,20131009,000000,8.98652,9.08321,8.97617,8.98652,243457.72677862,0
+DX.US,D,20131010,000000,9.03721,9.07288,8.98652,9.02875,247979.30063552,0
+DX.US,D,20131011,000000,9.02875,9.12639,9.01561,9.12639,192661.65241785,0
+DX.US,D,20131014,000000,9.11701,9.13577,9.03721,9.12639,255541.88588498,0
+DX.US,D,20131015,000000,9.12639,9.12639,8.93112,8.97617,267941.33023553,0
+DX.US,D,20131016,000000,8.98652,9.15831,8.95271,9.14705,305481.57735271,0
+DX.US,D,20131017,000000,9.14705,9.3658,9.14705,9.3658,257643.43246203,0
+DX.US,D,20131018,000000,9.45122,9.53011,9.3536,9.51694,364355.77094335,0
+DX.US,D,20131021,000000,9.53011,9.55078,9.46526,9.48599,168985.43482276,0
+DX.US,D,20131022,000000,9.48599,9.62951,9.46526,9.58268,266676.99380016,0
+DX.US,D,20131023,000000,9.53758,9.68127,9.53758,9.64846,247432.87722241,0
+DX.US,D,20131024,000000,9.65876,9.68127,9.58268,9.65876,148277.79822632,0
+DX.US,D,20131025,000000,9.69158,9.72532,9.62951,9.69158,138311.16298982,0
+DX.US,D,20131028,000000,9.69158,9.72532,9.61647,9.69158,224224.26172941,0
+DX.US,D,20131029,000000,9.62951,9.62951,9.50759,9.53758,330450.89051015,0
+DX.US,D,20131030,000000,9.51694,9.58268,9.46526,9.46526,196577.15430192,0
+DX.US,D,20131031,000000,9.51694,9.56291,9.3874,9.39865,262638.99933809,0
+DX.US,D,20131101,000000,9.39865,9.45122,9.3104,9.3536,328667.82463585,0
+DX.US,D,20131104,000000,9.37797,9.37797,9.18177,9.23435,553599.34785898,0
+DX.US,D,20131105,000000,8.98652,9.07288,8.68017,8.70279,969380.69849866,0
+DX.US,D,20131106,000000,8.71378,8.90896,8.71378,8.90896,492194.35109191,0
+DX.US,D,20131107,000000,8.88661,9.09447,8.86521,9.07288,445590.71835677,0
+DX.US,D,20131108,000000,8.99589,8.99589,8.86521,8.93112,357290.61207579,0
+DX.US,D,20131111,000000,8.85403,8.91892,8.84567,8.86521,334524.03501635,0
+DX.US,D,20131112,000000,8.84567,8.91892,8.84567,8.87543,334554.92444905,0
+DX.US,D,20131113,000000,8.86521,9.00621,8.86521,8.99589,266374.49039019,0
+DX.US,D,20131114,000000,9.01561,9.18177,8.98652,9.09447,439568.34413135,0
+DX.US,D,20131115,000000,9.09447,9.19117,9.09447,9.13577,178943.54883646,0
+DX.US,D,20131118,000000,9.11701,9.17051,9.09447,9.12639,217135.66949908,0
+DX.US,D,20131119,000000,9.09447,9.11701,9.00621,9.02875,294094.0282116,0
+DX.US,D,20131120,000000,9.03721,9.09447,8.98652,9.01561,253787.57913767,0
+DX.US,D,20131121,000000,9.05128,9.13577,8.97617,9.08321,234180.24543736,0
+DX.US,D,20131122,000000,9.10573,9.12639,9.01561,9.05128,179248.18255214,0
+DX.US,D,20131125,000000,9.02875,9.13577,9.02875,9.10573,204712.79178578,0
+DX.US,D,20131126,000000,9.13577,9.17051,9.05128,9.05128,294920.58682477,0
+DX.US,D,20131127,000000,9.09447,9.12639,9.02875,9.12639,196805.09701227,0
+DX.US,D,20131129,000000,9.13577,9.15831,9.09447,9.12639,105896.43139663,0
+DX.US,D,20131202,000000,9.10573,9.11701,8.87543,8.89871,372497.79934431,0
+DX.US,D,20131203,000000,8.86521,8.95271,8.86521,8.93112,263281.28650788,0
+DX.US,D,20131204,000000,8.90896,8.98652,8.87543,8.94144,249146.70816134,0
+DX.US,D,20131205,000000,8.89871,8.90896,8.77874,8.77874,220408.8842134,0
+DX.US,D,20131206,000000,8.83413,8.86521,8.69011,8.72476,508900.20842327,0
+DX.US,D,20131209,000000,8.70279,8.78702,8.70279,8.74767,379558.69760046,0
+DX.US,D,20131210,000000,8.76682,8.85403,8.75864,8.79903,404905.07486752,0
+DX.US,D,20131211,000000,8.83413,8.86521,8.69011,8.72476,395735.17396434,0
+DX.US,D,20131212,000000,8.70279,8.75864,8.60403,8.68017,366204.87629446,0
+DX.US,D,20131213,000000,8.68017,8.74767,8.68017,8.72476,321449.2837576,0
+DX.US,D,20131216,000000,8.73386,8.81104,8.72476,8.78702,343527.77207462,0
+DX.US,D,20131217,000000,8.81104,8.91892,8.78702,8.88661,190587.79981493,0
+DX.US,D,20131218,000000,8.85403,9.08321,8.85403,9.03721,326205.19124193,0
+DX.US,D,20131219,000000,8.98652,8.99589,8.87543,8.89871,298292.86075432,0
+DX.US,D,20131220,000000,8.94144,9.07288,8.93112,9.07288,544967.34914608,0
+DX.US,D,20131223,000000,9.11701,9.19117,9.09447,9.13577,422878.4640928,0
+DX.US,D,20131224,000000,9.17051,9.21371,9.11701,9.18177,194809.00056755,0
+DX.US,D,20131226,000000,9.18177,9.26815,9.13577,9.13577,455411.42765254,0
+DX.US,D,20131227,000000,9.15831,9.22779,9.00341,9.08133,348650.09214004,0
+DX.US,D,20131230,000000,9.07195,9.11605,8.91082,8.933,520575.34883444,0
+DX.US,D,20131231,000000,8.92361,9.03345,8.92361,8.99119,312067.41743685,0
+DX.US,D,20140102,000000,8.933,8.99119,8.85685,8.933,439080.50412511,0
+DX.US,D,20140103,000000,8.92361,9.01185,8.92361,9.00341,243713.3634631,0
+DX.US,D,20140106,000000,9.02406,9.14798,8.99119,9.07195,336793.87574404,0
+DX.US,D,20140107,000000,9.1048,9.14798,9.04753,9.12639,248659.93330796,0
+DX.US,D,20140108,000000,9.12639,9.14798,9.05785,9.14798,372443.47654885,0
+DX.US,D,20140109,000000,9.14798,9.19211,9.05785,9.1724,362277.65772902,0
+DX.US,D,20140110,000000,9.22779,9.27285,9.19211,9.21651,216588.18093313,0
+DX.US,D,20140113,000000,9.22779,9.26158,9.18272,9.21651,299903.37186661,0
+DX.US,D,20140114,000000,9.22779,9.26158,9.08133,9.1048,323507.15906772,0
+DX.US,D,20140115,000000,9.1048,9.1048,9.03345,9.05785,253651.23957261,0
+DX.US,D,20140116,000000,9.02406,9.09259,8.98275,8.99119,212412.78175314,0
+DX.US,D,20140117,000000,9.00341,9.01185,8.933,8.9696,220853.0529527,0
+DX.US,D,20140121,000000,8.98275,9.08133,8.95833,9.07195,281604.0458686,0
+DX.US,D,20140122,000000,9.04753,9.09259,9.02406,9.08133,190972.3199945,0
+DX.US,D,20140123,000000,9.07195,9.20431,9.07195,9.18272,435366.31613006,0
+DX.US,D,20140124,000000,9.18272,9.20431,9.1048,9.14798,311344.17865032,0
+DX.US,D,20140127,000000,9.14798,9.18272,8.9696,9.00341,321697.46437212,0
+DX.US,D,20140128,000000,9.00341,9.09259,8.9696,9.05785,239688.15083527,0
+DX.US,D,20140129,000000,9.02406,9.05785,8.9696,9.00341,218456.45903562,0
+DX.US,D,20140130,000000,9.02406,9.12639,9.01185,9.05785,233655.12508132,0
+DX.US,D,20140131,000000,9.03345,9.12639,9.03345,9.05785,537581.57927007,0
+DX.US,D,20140203,000000,9.1048,9.13577,9.02406,9.03345,351620.80344439,0
+DX.US,D,20140204,000000,9.04753,9.05785,8.98275,8.98275,281022.4724114,0
+DX.US,D,20140205,000000,8.99119,9.08133,8.9696,8.98275,293334.5742281,0
+DX.US,D,20140206,000000,8.98275,9.04753,8.933,8.98275,386100.86641767,0
+DX.US,D,20140207,000000,9.00341,9.09259,8.92361,8.94519,532874.66881692,0
+DX.US,D,20140210,000000,8.95833,9.07195,8.933,9.04753,375707.1048875,0
+DX.US,D,20140211,000000,9.11605,9.1724,9.05785,9.14798,287327.1121426,0
+DX.US,D,20140212,000000,9.18272,9.22779,9.11605,9.14798,461490.25497912,0
+DX.US,D,20140213,000000,9.13577,9.50853,9.13577,9.50853,511236.08862779,0
+DX.US,D,20140214,000000,9.4982,9.59766,9.43808,9.4756,305481.57735271,0
+DX.US,D,20140218,000000,9.46437,9.66521,9.43808,9.66521,448217.38528989,0
+DX.US,D,20140219,000000,9.66521,9.79678,9.38552,9.38552,837314.52668034,0
+DX.US,D,20140220,000000,9.41836,9.4982,9.39584,9.42775,349786.61023317,0
+DX.US,D,20140221,000000,9.43808,9.43808,9.39584,9.42775,275726.53243107,0
+DX.US,D,20140224,000000,9.42775,9.53106,9.42775,9.45122,234864.07356839,0
+DX.US,D,20140225,000000,9.48696,9.54042,9.41836,9.41836,191229.02183185,0
+DX.US,D,20140226,000000,9.45122,9.53106,9.45122,9.4982,273997.78935221,0
+DX.US,D,20140227,000000,9.48696,9.53106,9.43808,9.53106,321037.06960387,0
+DX.US,D,20140228,000000,9.5179,9.62114,9.5179,9.61083,509202.71183325,0
+DX.US,D,20140303,000000,9.59766,9.72163,9.59766,9.72163,233878.80718026,0
+DX.US,D,20140304,000000,9.77983,9.83416,9.69812,9.80979,407428.42197399,0
+DX.US,D,20140305,000000,9.80979,9.84561,9.78728,9.80979,211872.74925717,0
+DX.US,D,20140306,000000,9.82202,9.84561,9.79678,9.80979,158562.91416558,0
+DX.US,D,20140307,000000,9.79678,9.79678,9.55355,9.65299,465102.18830039,0
+DX.US,D,20140310,000000,9.67464,9.7583,9.67464,9.70941,221282.30955207,0
+DX.US,D,20140311,000000,9.69812,9.77983,9.64558,9.66521,172193.6752131,0
+DX.US,D,20140312,000000,9.64558,9.82202,9.62114,9.80979,226278.94158097,0
+DX.US,D,20140313,000000,9.83416,9.93472,9.79678,9.92552,327475.91859441,0
+DX.US,D,20140314,000000,9.94699,10.0024,9.87948,9.91325,204802.26462536,0
+DX.US,D,20140317,000000,9.92552,10.1018,9.92552,10.0943,412120.42028722,0
+DX.US,D,20140318,000000,10.0698,10.1695,10.0474,10.1695,401555.16914787,0
+DX.US,D,20140319,000000,10.0258,10.1384,9.95531,9.99281,812450.66365524,0
+DX.US,D,20140320,000000,9.98153,10.0024,9.82202,9.98153,394533.68154724,0
+DX.US,D,20140321,000000,10.0258,10.2737,10.0024,10.1826,1082621.35881,0
+DX.US,D,20140324,000000,10.1826,10.2051,10.0362,10.0362,411432.3315448,0
+DX.US,D,20140325,000000,10.0587,10.1018,9.86909,9.86909,418691.34823143,0
+DX.US,D,20140326,000000,9.92552,9.94699,9.78728,9.78728,318435.96633918,0
+DX.US,D,20140327,000000,9.76663,9.90098,9.7583,9.86909,414364.69734644,0
+DX.US,D,20140328,000000,9.88975,9.98153,9.87948,9.91325,253410.51502806,0
+DX.US,D,20140331,000000,9.95531,10.0943,9.92552,10.0587,539503.11501513,0
+DX.US,D,20140401,000000,10.0587,10.0943,10.0137,10.0821,529966.80153085,0
+DX.US,D,20140402,000000,10.0577,10.1028,9.96382,9.96382,398737.83985424,0
+DX.US,D,20140403,000000,9.94234,9.96382,9.86333,9.91958,258974.87352708,0
+DX.US,D,20140404,000000,9.94234,10.0352,9.9083,9.97975,275507.11094355,0
+DX.US,D,20140407,000000,9.89613,10.1394,9.89613,10.0577,514134.36953819,0
+DX.US,D,20140408,000000,10.0352,10.1028,10.0352,10.0698,286872.29187478,0
+DX.US,D,20140409,000000,10.0577,10.0943,9.96382,10.0474,161863.82285406,0
+DX.US,D,20140410,000000,10.0698,10.1732,10.0231,10.0231,370111.85695573,0
+DX.US,D,20140411,000000,10.0015,10.1028,9.96382,9.96382,422911.4838312,0
+DX.US,D,20140414,000000,9.97975,10.0943,9.91958,10.0231,279841.21789848,0
+DX.US,D,20140415,000000,10.0015,10.0577,9.89613,9.91958,456879.20828266,0
+DX.US,D,20140416,000000,9.94234,9.95254,9.8736,9.89613,310884.03261825,0
+DX.US,D,20140417,000000,9.9083,9.94234,9.82682,9.91958,266329.75397039,0
+DX.US,D,20140421,000000,9.9083,9.94234,9.86333,9.89613,245376.06706512,0
+DX.US,D,20140422,000000,9.9083,10.0231,9.89613,10.0118,234645.71723372,0
+DX.US,D,20140423,000000,10.0231,10.0474,9.97975,9.99024,180764.96021344,0
+DX.US,D,20140424,000000,10.0015,10.0577,9.89613,9.9083,153586.52004087,0
+DX.US,D,20140425,000000,9.91958,9.99024,9.89613,9.94234,196783.79395522,0
+DX.US,D,20140428,000000,9.94234,10.0015,9.88486,9.94234,318832.20320014,0
+DX.US,D,20140429,000000,9.94234,9.96382,9.78176,9.81556,329632.85311979,0
+DX.US,D,20140430,000000,9.8736,9.93086,9.81556,9.91958,259955.87930381,0
+DX.US,D,20140501,000000,9.93086,9.95254,9.80039,9.89613,336390.18281311,0
+DX.US,D,20140502,000000,9.82682,9.8736,9.78176,9.86333,255158.43085824,0
+DX.US,D,20140505,000000,9.82682,9.93086,9.80039,9.9083,260179.56140274,0
+DX.US,D,20140506,000000,9.9083,9.9083,9.83885,9.8736,229670.38826185,0
+DX.US,D,20140507,000000,9.85109,10.0231,9.82682,10.0015,311979.00975014,0
+DX.US,D,20140508,000000,10.0015,10.0015,9.82682,9.82682,239272.74122296,0
+DX.US,D,20140509,000000,9.80039,9.86333,9.76023,9.78176,285864.65727677,0
+DX.US,D,20140512,000000,9.78176,9.85109,9.74801,9.76023,348261.31134907,0
+DX.US,D,20140513,000000,9.74801,9.7911,9.66521,9.68878,359094.98100713,0
+DX.US,D,20140514,000000,9.71135,9.78176,9.67464,9.73482,337437.22806666,0
+DX.US,D,20140515,000000,9.71135,9.7911,9.63336,9.69908,241557.49409059,0
+DX.US,D,20140516,000000,9.66521,9.76023,9.66521,9.7226,151590.42359616,0
+DX.US,D,20140519,000000,9.73482,9.7911,9.67464,9.7911,126344.17069718,0
+DX.US,D,20140520,000000,9.76023,9.77051,9.67464,9.73482,216306.98058021,0
+DX.US,D,20140521,000000,9.71135,9.76023,9.69908,9.76023,170697.13545599,0
+DX.US,D,20140522,000000,9.76023,9.82682,9.69908,9.78176,183898.63990414,0
+DX.US,D,20140523,000000,9.82682,9.94234,9.81556,9.9083,318308.14799695,0
+DX.US,D,20140527,000000,9.96382,10.0698,9.94234,10.0474,352935.2020638,0
+DX.US,D,20140528,000000,10.0698,10.0821,9.94234,9.95254,270924.82337409,0
+DX.US,D,20140529,000000,9.99024,10.0231,9.9083,9.9083,167026.61872787,0
+DX.US,D,20140530,000000,9.89613,10.0015,9.89613,10.0015,203679.5935193,0
+DX.US,D,20140602,000000,9.99024,10.0015,9.9083,9.96382,274828.6085768,0
+DX.US,D,20140603,000000,9.95254,9.95254,9.78176,9.80039,262433.42483765,0
+DX.US,D,20140604,000000,9.81556,9.81556,9.74801,9.78176,153462.96231003,0
+DX.US,D,20140605,000000,9.77051,9.93086,9.77051,9.93086,264360.28634699,0
+DX.US,D,20140606,000000,9.94234,9.96382,9.9083,9.94234,157933.40883002,0
+DX.US,D,20140609,000000,9.94234,10.0015,9.91958,9.97975,145352.88849462,0
+DX.US,D,20140610,000000,9.97975,9.97975,9.91958,9.96382,218918.7353734,0
+DX.US,D,20140611,000000,9.93086,9.96382,9.86333,9.9083,152489.41260328,0
+DX.US,D,20140612,000000,9.91958,10.0118,9.8736,9.97975,234231.37277428,0
+DX.US,D,20140613,000000,9.95254,9.99024,9.9083,9.93086,135383.05779956,0
+DX.US,D,20140616,000000,9.91958,9.99024,9.88486,9.91958,153960.38869193,0
+DX.US,D,20140617,000000,9.93086,9.93086,9.83885,9.85109,192785.21014868,0
+DX.US,D,20140618,000000,9.88486,9.91958,9.83885,9.9083,153742.03235726,0
+DX.US,D,20140619,000000,9.88486,9.95254,9.88486,9.91958,177153.02689218,0
+DX.US,D,20140620,000000,9.95254,9.97975,9.88486,9.89613,511544.98295488,0
+DX.US,D,20140623,000000,9.94234,9.99024,9.91958,9.96382,204535.97641236,0
+DX.US,D,20140624,000000,9.96382,10.0474,9.94234,9.94234,328356.80000305,0
+DX.US,D,20140625,000000,9.93086,10.0231,9.93086,9.96382,262843.50868569,0
+DX.US,D,20140626,000000,10.0118,10.0943,9.97975,10.0474,380540.76853004,0
+DX.US,D,20140627,000000,10.0352,10.1525,10.0352,10.1525,615310.04349459,0
+DX.US,D,20140630,000000,10.1628,10.254,10.1271,10.2305,764874.54636617,0
+DX.US,D,20140701,000000,10.2305,10.2681,10.1713,10.1713,569015.30508652,0
+DX.US,D,20140702,000000,10.1713,10.1713,10.0661,10.1122,389075.83833339,0
+DX.US,D,20140703,000000,10.1122,10.1122,10.006,10.0285,192265.41555688,0
+DX.US,D,20140707,000000,10.0285,10.0417,9.96946,9.99578,255112.62928559,0
+DX.US,D,20140708,000000,9.96946,10.1008,9.96946,10.1008,198059.84707197,0
+DX.US,D,20140709,000000,10.1122,10.1365,10.052,10.1251,173316.34631915,0
+DX.US,D,20140710,000000,10.0773,10.1506,10.052,10.1008,228882.17515135,0
+DX.US,D,20140711,000000,10.1251,10.1251,10.0173,10.052,171988.10071265,0
+DX.US,D,20140714,000000,10.0773,10.1365,10.052,10.1122,189457.6726389,0
+DX.US,D,20140715,000000,10.0887,10.1618,10.0285,10.0773,196774.20757954,0
+DX.US,D,20140716,000000,10.0773,10.0887,10.0285,10.0417,96844.762460028,0
+DX.US,D,20140717,000000,10.006,10.052,9.99578,10.0173,201187.13584554,0
+DX.US,D,20140718,000000,9.98351,10.0887,9.98351,10.052,168866.13770333,0
+DX.US,D,20140721,000000,10.052,10.0773,10.006,10.0173,97539.242119556,0
+DX.US,D,20140722,000000,10.0417,10.0887,10.0285,10.0661,136513.18497557,0
+DX.US,D,20140723,000000,10.0773,10.0887,10.0285,10.0417,98364.735579883,0
+DX.US,D,20140724,000000,10.052,10.0661,9.94601,9.95531,195665.38346058,0
+DX.US,D,20140725,000000,9.95531,9.98351,9.89811,9.89811,313112.33238471,0
+DX.US,D,20140728,000000,9.91028,10.0773,9.91028,10.0417,307364.76759511,0
+DX.US,D,20140729,000000,10.052,10.052,9.99578,10.0417,162145.023207,0
+DX.US,D,20140730,000000,10.0417,10.0661,9.93383,9.94601,298816.91595751,0
+DX.US,D,20140731,000000,9.95531,9.96946,9.83983,9.87458,498923.98681109,0
+DX.US,D,20140801,000000,9.93383,9.98351,9.81556,9.87458,504883.51701825,0
+DX.US,D,20140804,000000,9.88486,9.94601,9.80039,9.91028,326499.17342909,0
+DX.US,D,20140805,000000,9.87458,9.96946,9.87458,9.95531,414524.47027427,0
+DX.US,D,20140806,000000,9.96946,10.1618,9.96946,10.1365,351163.85287087,0
+DX.US,D,20140807,000000,10.1967,10.22,10.1008,10.1506,200818.59295873,0
+DX.US,D,20140808,000000,10.1365,10.2305,10.1365,10.22,209973.58172201,0
+DX.US,D,20140811,000000,10.2305,10.2925,10.22,10.2681,215892.63612076,0
+DX.US,D,20140812,000000,10.2681,10.2803,10.1506,10.1618,137228.96769214,0
+DX.US,D,20140813,000000,10.1967,10.2427,10.1713,10.2305,164944.24490214,0
+DX.US,D,20140814,000000,10.2427,10.254,10.1713,10.254,92818.484679329,0
+DX.US,D,20140815,000000,10.3282,10.3282,10.2305,10.2427,225269.17667723,0
+DX.US,D,20140818,000000,10.3037,10.3037,10.22,10.2427,218333.96645763,0
+DX.US,D,20140819,000000,10.2305,10.2925,10.2305,10.2305,196273.5857391,0
+DX.US,D,20140820,000000,10.2089,10.2305,10.1836,10.1967,88022.101386608,0
+DX.US,D,20140821,000000,10.1967,10.3037,10.1967,10.2681,120116.22197131,0
+DX.US,D,20140822,000000,10.2803,10.2803,10.22,10.2427,114980.05491881,0
+DX.US,D,20140825,000000,10.2681,10.3037,10.254,10.2681,151559.53416345,0
+DX.US,D,20140826,000000,10.2681,10.3488,10.2681,10.3488,176568.25797641,0
+DX.US,D,20140827,000000,10.3282,10.3619,10.314,10.3375,137593.24996755,0
+DX.US,D,20140828,000000,10.3282,10.3488,10.2925,10.3037,136680.41397334,0
+DX.US,D,20140829,000000,10.2925,10.4108,10.2925,10.4108,110227.34289302,0
+DX.US,D,20140902,000000,10.4108,10.424,10.2803,10.2925,223720.44443038,0
+DX.US,D,20140903,000000,10.2803,10.3037,10.2305,10.2427,158942.10858091,0
+DX.US,D,20140904,000000,10.254,10.2681,10.1506,10.1618,213207.38578078,0
+DX.US,D,20140905,000000,10.1506,10.2803,10.1506,10.2681,169315.63220691,0
+DX.US,D,20140908,000000,10.2803,10.314,10.2305,10.2427,222779.91446203,0
+DX.US,D,20140909,000000,10.2427,10.3037,10.1713,10.1836,144467.74647459,0
+DX.US,D,20140910,000000,10.1836,10.22,10.0887,10.1251,162746.83456839,0
+DX.US,D,20140911,000000,10.1506,10.22,10.1122,10.1836,152608.7097227,0
+DX.US,D,20140912,000000,10.1618,10.2305,9.95531,9.95531,257719.05831454,0
+DX.US,D,20140915,000000,9.94601,9.94601,9.85206,9.87458,250287.48686588,0
+DX.US,D,20140916,000000,9.85206,9.99578,9.76857,9.89811,309992.49968109,0
+DX.US,D,20140917,000000,9.89811,10.0417,9.89811,9.96946,233308.95040441,0
+DX.US,D,20140918,000000,9.95531,9.98351,9.88486,9.92453,216631.85220007,0
+DX.US,D,20140919,000000,9.91028,10.0285,9.91028,9.96946,389651.02087351,0
+DX.US,D,20140922,000000,9.96946,9.99578,9.89811,9.92453,214311.94928834,0
+DX.US,D,20140923,000000,9.93383,9.93383,9.81556,9.81556,209967.19080488,0
+DX.US,D,20140924,000000,9.83983,9.85206,9.7583,9.7583,252450.81230836,0
+DX.US,D,20140925,000000,9.78079,9.81556,9.70844,9.73191,423725.26061015,0
+DX.US,D,20140926,000000,9.7451,9.76857,9.6399,9.7583,386321.35305802,0
+DX.US,D,20140929,000000,9.73191,9.83983,9.73191,9.80039,358586.9030967,0
+DX.US,D,20140930,000000,9.83983,9.83983,9.5883,9.61455,494190.44753664,0
+DX.US,D,20141001,000000,9.57513,9.82124,9.51506,9.79403,372874.86345392,0
+DX.US,D,20141002,000000,9.77507,9.84639,9.69715,9.75063,249076.40807311,0
+DX.US,D,20141003,000000,9.76101,9.78546,9.69715,9.71135,278364.91604556,0
+DX.US,D,20141006,000000,9.69715,9.77507,9.69715,9.71135,242773.89864761,0
+DX.US,D,20141007,000000,9.69715,9.82124,9.69715,9.75063,232624.05712055,0
+DX.US,D,20141008,000000,9.75063,9.99578,9.73666,9.98252,312326.2495799,0
+DX.US,D,20141009,000000,9.96857,10.0924,9.9083,9.92057,235526.59864235,0
+DX.US,D,20141010,000000,9.86039,10.0182,9.83416,9.92057,201300.04204784,0
+DX.US,D,20141013,000000,9.92057,10.1545,9.92057,10.054,247906.87024159,0
+DX.US,D,20141014,000000,10.0924,10.1657,10.054,10.1028,192731.95250608,0
+DX.US,D,20141015,000000,10.1028,10.3018,10.068,10.2267,553900.78611612,0
+DX.US,D,20141016,000000,10.1545,10.2897,10.1281,10.2022,327323.60173659,0
+DX.US,D,20141017,000000,10.2634,10.2897,10.1422,10.1657,233894.78447303,0
+DX.US,D,20141020,000000,10.1657,10.2398,10.1545,10.2398,117848.51154934,0
+DX.US,D,20141021,000000,10.2398,10.2897,10.1779,10.2634,131892.55190345,0
+DX.US,D,20141022,000000,10.2634,10.3018,10.2164,10.2398,156035.30644771,0
+DX.US,D,20141023,000000,10.2502,10.2502,10.1545,10.1779,337718.42841961,0
+DX.US,D,20141024,000000,10.1545,10.2022,10.1281,10.1873,112552.571569,0
+DX.US,D,20141027,000000,10.1779,10.2267,10.1281,10.2164,103787.4287496,0
+DX.US,D,20141028,000000,10.2398,10.361,10.2164,10.361,249853.9696551,0
+DX.US,D,20141029,000000,10.3488,10.361,10.1657,10.2267,220474.92369021,0
+DX.US,D,20141030,000000,10.2502,10.3365,10.2022,10.3365,181143.08947592,0
+DX.US,D,20141031,000000,10.4004,10.4248,10.2634,10.3365,288094.02219607,0
+DX.US,D,20141103,000000,10.3272,10.3761,10.2634,10.3018,240957.81303488,0
+DX.US,D,20141104,000000,10.2897,10.361,10.2897,10.361,182676.90958283,0
+DX.US,D,20141105,000000,10.3761,10.4361,10.3365,10.4004,256598.51751419,0
+DX.US,D,20141106,000000,10.4117,10.4248,10.3272,10.361,145869.48762787,0
+DX.US,D,20141107,000000,10.3761,10.4248,10.3272,10.4004,165974.24771006,0
+DX.US,D,20141110,000000,10.3874,10.4361,10.361,10.4361,105428.82929459,0
+DX.US,D,20141111,000000,10.4004,10.4361,10.361,10.4004,140903.74503166,0
+DX.US,D,20141112,000000,10.4117,10.4464,10.3488,10.4361,187473.29287556,0
+DX.US,D,20141113,000000,10.4361,10.4961,10.3761,10.3761,95284.313531794,0
+DX.US,D,20141114,000000,10.361,10.4248,10.361,10.4004,150481.59947718,0
+DX.US,D,20141117,000000,10.4004,10.4596,10.3488,10.3874,147232.88327847,0
+DX.US,D,20141118,000000,10.4248,10.4961,10.4004,10.4464,154709.19114692,0
+DX.US,D,20141119,000000,10.4361,10.4361,10.361,10.3761,93586.459885648,0
+DX.US,D,20141120,000000,10.3874,10.4361,10.361,10.4117,90403.783163759,0
+DX.US,D,20141121,000000,10.4699,10.5103,10.361,10.3874,174351.67489134,0
+DX.US,D,20141124,000000,10.3761,10.4248,10.3761,10.4117,140593.78555173,0
+DX.US,D,20141125,000000,10.4361,10.4699,10.4117,10.4596,117722.8235128,0
+DX.US,D,20141126,000000,10.4839,10.5947,10.4464,10.5693,149698.71213094,0
+DX.US,D,20141128,000000,10.5947,10.6446,10.5469,10.559,110709.85713499,0
+DX.US,D,20141201,000000,10.5816,10.5947,10.4117,10.4248,136999.95982896,0
+DX.US,D,20141202,000000,10.4361,10.5816,10.4248,10.5469,153832.5703497,0
+DX.US,D,20141203,000000,10.559,10.621,10.5233,10.5693,109166.45065237,0
+DX.US,D,20141204,000000,10.5693,10.5947,10.5233,10.5233,178082.90533201,0
+DX.US,D,20141205,000000,10.4839,10.4961,10.4004,10.4248,190580.34374494,0
+DX.US,D,20141208,000000,10.4361,10.4464,10.2022,10.2398,251564.60513547,0
+DX.US,D,20141209,000000,10.1873,10.4464,10.1873,10.4361,231998.81239641,0
+DX.US,D,20141210,000000,10.4361,10.4596,10.3365,10.3365,171418.24393682,0
+DX.US,D,20141211,000000,10.3761,10.5233,10.2784,10.4464,227295.09740182,0
+DX.US,D,20141212,000000,10.3874,10.4361,10.3488,10.3488,148307.62250618,0
+DX.US,D,20141215,000000,10.4004,10.4004,10.2022,10.2267,234465.70640171,0
+DX.US,D,20141216,000000,10.2398,10.3272,10.2164,10.2398,223528.71691701,0
+DX.US,D,20141217,000000,10.2267,10.3761,10.2164,10.361,312346.48748409,0
+DX.US,D,20141218,000000,10.4248,10.4361,10.3365,10.3761,389248.39309543,0
+DX.US,D,20141219,000000,10.361,10.6079,10.361,10.4699,745982.99538245,0
+DX.US,D,20141222,000000,10.4596,10.559,10.4464,10.5346,284765.41953346,0
+DX.US,D,20141223,000000,10.5693,10.5693,10.4839,10.5103,208780.61052771,0
+DX.US,D,20141224,000000,10.4961,10.5346,10.3874,10.4699,214941.4546239,0
+DX.US,D,20141226,000000,10.5103,10.5469,10.4361,10.4961,233626.36595432,0
+DX.US,D,20141229,000000,10.559,10.6999,10.5488,10.6614,257925.69796783,0
+DX.US,D,20141230,000000,10.6727,10.6999,10.5976,10.6247,182759.9915053,0
+DX.US,D,20141231,000000,10.6501,10.7111,10.4088,10.4352,296557.72675834,0
+DX.US,D,20150102,000000,10.4587,10.6247,10.4221,10.6106,163883.35266152,0
+DX.US,D,20150105,000000,10.5346,10.6999,10.5346,10.6614,177895.43843005,0
+DX.US,D,20150106,000000,10.6868,10.7619,10.6359,10.6501,189251.03298562,0
+DX.US,D,20150107,000000,10.6868,10.8012,10.6501,10.8012,198885.34053229,0
+DX.US,D,20150108,000000,10.8125,10.8257,10.6999,10.7488,146159.20920361,0
+DX.US,D,20150109,000000,10.7374,10.7488,10.6501,10.6727,91727.768158843,0
+DX.US,D,20150112,000000,10.6614,10.7111,10.5722,10.7111,116366.88393216,0
+DX.US,D,20150113,000000,10.7243,10.7488,10.5722,10.6359,146593.79156725,0
+DX.US,D,20150114,000000,10.6359,10.6501,10.559,10.6106,119597.49253238,0
+DX.US,D,20150115,000000,10.6106,10.7111,10.559,10.6868,211338.04252545,0
+DX.US,D,20150116,000000,10.6501,10.7488,10.6501,10.7488,162555.10705502,0
+DX.US,D,20150120,000000,10.7777,10.7777,10.6359,10.6614,252790.59606818,0
+DX.US,D,20150121,000000,10.6614,10.6868,10.5976,10.5976,159901.81130059,0
+DX.US,D,20150122,000000,10.6247,10.7111,10.559,10.7111,250958.53316265,0
+DX.US,D,20150123,000000,10.7243,10.7374,10.5976,10.6359,164297.69712095,0
+DX.US,D,20150126,000000,10.6247,10.7243,10.5845,10.7111,76491.82176331,0
+DX.US,D,20150127,000000,10.6868,10.7374,10.6614,10.6614,126452.81628809,0
+DX.US,D,20150128,000000,10.7111,10.7243,10.5976,10.5976,217028.08906102,0
+DX.US,D,20150129,000000,10.5346,10.6501,10.4587,10.6247,216399.64887833,0
+DX.US,D,20150130,000000,10.6247,10.6727,10.5488,10.5845,229427.53341159,0
+DX.US,D,20150202,000000,10.6247,10.6247,10.4352,10.4839,186359.14299234,0
+DX.US,D,20150203,000000,10.4839,10.6614,10.4454,10.6106,171555.64865474,0
+DX.US,D,20150204,000000,10.5845,10.6106,10.4961,10.5346,138626.44823402,0
+DX.US,D,20150205,000000,10.5346,10.6501,10.4961,10.6501,161108.62948195,0
+DX.US,D,20150206,000000,10.6247,10.6247,10.4352,10.4454,267649.47835408,0
+DX.US,D,20150209,000000,10.4587,10.5103,10.4352,10.4352,157530.78105197,0
+DX.US,D,20150210,000000,10.4352,10.4454,10.2839,10.344,276714.99427775,0
+DX.US,D,20150211,000000,10.3196,10.4454,10.2061,10.4352,299930.0006879,0
+DX.US,D,20150212,000000,10.4839,10.559,10.4352,10.5346,235264.57104075,0
+DX.US,D,20150213,000000,10.559,10.5722,10.4587,10.5488,160082.88728544,0
+DX.US,D,20150217,000000,10.5103,10.6247,10.5103,10.5346,128774.84950554,0
+DX.US,D,20150218,000000,10.4839,10.6614,10.3967,10.5845,230415.99525827,0
+DX.US,D,20150219,000000,10.5845,10.6359,10.4961,10.4961,156086.4337846,0
+DX.US,D,20150220,000000,10.4961,10.5243,10.4352,10.4839,182590.63220183,0
+DX.US,D,20150223,000000,10.4839,10.4961,10.4088,10.4839,165341.54691595,0
+DX.US,D,20150224,000000,10.4352,10.4961,10.3835,10.4699,144395.31608066,0
+DX.US,D,20150225,000000,10.4699,10.559,10.4699,10.4839,134275.29883345,0
+DX.US,D,20150226,000000,10.4699,10.6247,10.4352,10.5488,173246.04623092,0
+DX.US,D,20150227,000000,10.5103,10.5976,10.4961,10.5488,99339.350439497,0
+DX.US,D,20150302,000000,10.5346,10.5845,10.5103,10.5722,174192.96711636,0
+DX.US,D,20150303,000000,10.5243,10.5722,10.4961,10.5488,100730.44006426,0
+DX.US,D,20150304,000000,10.5488,10.6247,10.4961,10.6106,278008.08984013,0
+DX.US,D,20150305,000000,10.6247,10.6247,10.5243,10.559,94960.507064775,0
+DX.US,D,20150306,000000,10.4961,10.5346,10.3066,10.3196,303467.37330951,0
+DX.US,D,20150309,000000,10.4088,10.4352,10.2962,10.3066,201629.17427914,0
+DX.US,D,20150310,000000,10.3066,10.3562,10.2558,10.2839,213404.4390584,0
+DX.US,D,20150311,000000,10.3196,10.344,10.2193,10.3066,177115.74654237,0
+DX.US,D,20150312,000000,10.344,10.4352,10.3309,10.3835,135129.55142079,0
+DX.US,D,20150313,000000,10.4221,10.4587,10.3196,10.344,102389.94820773,0
+DX.US,D,20150316,000000,10.3703,10.4699,10.3703,10.4088,104770.56483202,0
+DX.US,D,20150317,000000,10.3703,10.4699,10.3703,10.4221,88007.189246679,0
+DX.US,D,20150318,000000,10.4352,10.6247,10.3967,10.5722,288526.47425401,0
+DX.US,D,20150319,000000,10.5243,10.6106,10.4961,10.5103,120343.09952881,0
+DX.US,D,20150320,000000,10.4961,10.7374,10.4839,10.7374,380008.19210402,0
+DX.US,D,20150323,000000,10.6999,10.7488,10.6999,10.7488,163832.22532461,0
+DX.US,D,20150324,000000,10.7488,10.7488,10.6868,10.6999,98045.189724273,0
+DX.US,D,20150325,000000,10.7488,10.7488,10.5845,10.5976,152841.9781973,0
+DX.US,D,20150326,000000,10.6106,10.6727,10.559,10.5976,123745.19773822,0
+DX.US,D,20150327,000000,10.6501,10.6614,10.5488,10.5722,170635.35659058,0
+DX.US,D,20150330,000000,10.5722,10.7111,10.5346,10.6868,208980.8592639,0
+DX.US,D,20150331,000000,10.6359,10.7111,10.6247,10.7111,196495.13753232,0
+DX.US,D,20150401,000000,10.6868,10.7384,10.6228,10.7253,240628.68080361,0
+DX.US,D,20150402,000000,10.7111,10.7797,10.6481,10.6717,145282.5884064,0
+DX.US,D,20150406,000000,10.6717,10.7506,10.6594,10.7384,140752.4933267,0
+DX.US,D,20150407,000000,10.7646,10.7646,10.6342,10.6342,151014.1759032,0
+DX.US,D,20150408,000000,10.6717,10.7111,10.6228,10.6717,122847.27388394,0
+DX.US,D,20150409,000000,10.6594,10.7253,10.5675,10.5939,123489.56105372,0
+DX.US,D,20150410,000000,10.6342,10.6868,10.6089,10.6342,116018.57894954,0
+DX.US,D,20150413,000000,10.5939,10.6999,10.5939,10.6228,189077.41307074,0
+DX.US,D,20150414,000000,10.6594,10.6717,10.6342,10.6481,105560.90824824,0
+DX.US,D,20150415,000000,10.6717,10.7506,10.6481,10.7111,124235.16805015,0
+DX.US,D,20150416,000000,10.7111,10.79,10.6999,10.7506,106214.91209939,0
+DX.US,D,20150417,000000,10.7384,10.79,10.6999,10.7111,139831.13610969,0
+DX.US,D,20150420,000000,10.7111,10.79,10.6999,10.7384,109926.96978873,0
+DX.US,D,20150421,000000,10.7797,10.79,10.7111,10.7506,97178.155302715,0
+DX.US,D,20150422,000000,10.7646,10.7646,10.6717,10.6999,77068.069456262,0
+DX.US,D,20150423,000000,10.6999,10.7111,10.6717,10.7111,81821.846634902,0
+DX.US,D,20150424,000000,10.7111,10.7646,10.6999,10.7111,48035.198168299,0
+DX.US,D,20150427,000000,10.7384,10.7646,10.6717,10.7111,158345.62298378,0
+DX.US,D,20150428,000000,10.7111,10.7253,10.6228,10.6717,187154.81217282,0
+DX.US,D,20150429,000000,10.6228,10.6594,10.5281,10.5806,291415.16878871,0
+DX.US,D,20150430,000000,10.5421,10.5806,10.4135,10.4135,414723.6538576,0
+DX.US,D,20150501,000000,10.4765,10.5055,10.3751,10.4379,293565.712397,0
+DX.US,D,20150504,000000,10.4135,10.4135,10.2699,10.3751,324138.79470899,0
+DX.US,D,20150505,000000,10.3224,10.3458,10.1657,10.1901,351109.53007541,0
+DX.US,D,20150506,000000,10.2042,10.2042,10.0869,10.1901,309124.40010668,0
+DX.US,D,20150507,000000,10.2042,10.2427,9.99855,10.1271,480272.09521909,0
+DX.US,D,20150508,000000,10.2183,10.2183,10.0615,10.1008,264906.70976008,0
+DX.US,D,20150511,000000,10.0615,10.1008,10.0483,10.0615,201365.01637183,0
+DX.US,D,20150512,000000,10.0211,10.1122,9.98539,10.0738,235654.4169846,0
+DX.US,D,20150513,000000,10.1122,10.1271,10.0615,10.0738,190458.91631983,0
+DX.US,D,20150514,000000,10.1122,10.1535,10.0738,10.0738,136679.34882049,0
+DX.US,D,20150515,000000,10.0869,10.1271,10.0352,10.1122,117344.69425033,0
+DX.US,D,20150518,000000,10.0483,10.1394,10.0211,10.1008,195136.00249313,0
+DX.US,D,20150519,000000,10.0869,10.1271,10.0738,10.0869,134550.10826927,0
+DX.US,D,20150520,000000,10.1122,10.1535,10.0483,10.0738,136296.95894661,0
+DX.US,D,20150521,000000,10.0869,10.1394,10.0352,10.0483,116776.96778019,0
+DX.US,D,20150522,000000,10.0738,10.0738,9.96946,9.99855,283423.32693988,0
+DX.US,D,20150526,000000,9.95452,10.0738,9.95452,10.0483,268242.76849266,0
+DX.US,D,20150527,000000,10.0211,10.1271,10.0211,10.1122,90120.45250512,0
+DX.US,D,20150528,000000,10.1122,10.1271,10.0869,10.0869,82732.552323393,0
+DX.US,D,20150529,000000,10.0869,10.1394,10.0615,10.1122,189614.25010816,0
+DX.US,D,20150601,000000,10.1394,10.2183,10.1394,10.2042,175186.75472733,0
+DX.US,D,20150602,000000,10.1657,10.2183,10.1394,10.1657,160230.94353188,0
+DX.US,D,20150603,000000,10.1779,10.1779,10.1008,10.1271,151360.35058011,0
+DX.US,D,20150604,000000,10.1008,10.1271,10.0869,10.1122,162419.83264281,0
+DX.US,D,20150605,000000,10.0738,10.0869,9.98539,9.99855,223804.59150569,0
+DX.US,D,20150608,000000,10.0079,10.0615,9.91859,10.0079,206827.12019707,0
+DX.US,D,20150609,000000,10.0211,10.0483,9.96946,9.96946,169015.25910261,0
+DX.US,D,20150610,000000,10.0079,10.0869,9.96946,10.0615,132022.50055139,0
+DX.US,D,20150611,000000,10.0738,10.1271,10.0483,10.1271,98233.721779082,0
+DX.US,D,20150612,000000,10.1271,10.1394,10.0738,10.1122,98417.993222485,0
+DX.US,D,20150615,000000,10.1122,10.1535,10.0483,10.1535,165799.56264232,0
+DX.US,D,20150616,000000,10.1535,10.1535,10.0738,10.1271,238474.94173678,0
+DX.US,D,20150617,000000,10.0079,10.1122,9.94403,10.0615,356717.55984138,0
+DX.US,D,20150618,000000,10.0615,10.2042,10.0483,10.1779,201058.25235045,0
+DX.US,D,20150619,000000,10.2277,10.3224,10.1535,10.3074,513599.66280646,0
+DX.US,D,20150622,000000,10.3224,10.3751,10.2849,10.3224,129837.87205186,0
+DX.US,D,20150623,000000,10.3224,10.3224,10.2277,10.2427,126960.89419852,0
+DX.US,D,20150624,000000,10.2558,10.2558,10.1779,10.1901,206895.2899796,0
+DX.US,D,20150625,000000,10.1535,10.2183,10.1535,10.1535,139674.55864042,0
+DX.US,D,20150626,000000,10.1535,10.1535,10.0352,10.1394,465814.77555838,0
+DX.US,D,20150629,000000,10.1271,10.1394,9.94403,9.94403,342813.05451091,0
+DX.US,D,20150630,000000,9.94403,10.0211,9.91859,9.91859,462925.01587081,0
+DX.US,D,20150701,000000,10.0511,10.1328,9.90464,10.1045,395188.75055123,0
+DX.US,D,20150702,000000,10.1328,10.1863,10.0661,10.0792,164661.97939634,0
+DX.US,D,20150706,000000,10.0398,10.1732,10.0398,10.1328,192052.38498646,0
+DX.US,D,20150707,000000,10.1328,10.3066,10.0943,10.254,254926.2275365,0
+DX.US,D,20150708,000000,10.2145,10.283,10.1609,10.2014,158937.84796949,0
+DX.US,D,20150709,000000,10.2408,10.2408,10.0792,10.0792,165935.90220738,0
+DX.US,D,20150710,000000,10.0511,10.1609,10.0511,10.1469,168759.62241813,0
+DX.US,D,20150713,000000,10.1469,10.1863,10.0792,10.1045,166678.31374526,0
+DX.US,D,20150714,000000,10.1045,10.1609,10.0661,10.0943,135462.94426347,0
+DX.US,D,20150715,000000,10.0943,10.1045,10.0015,10.0943,270304.90441419,0
+DX.US,D,20150716,000000,10.0943,10.1609,10.0943,10.1045,84013.931204393,0
+DX.US,D,20150717,000000,10.1045,10.1045,10.0511,10.0943,195993.450539,0
+DX.US,D,20150720,000000,10.0792,10.1328,10.0398,10.0511,285581.32661812,0
+DX.US,D,20150721,000000,10.0792,10.1469,10.0511,10.0661,240117.40743464,0
+DX.US,D,20150722,000000,10.0792,10.1328,10.0511,10.0511,168833.11796492,0
+DX.US,D,20150723,000000,10.0661,10.0792,9.93185,9.94502,145762.97234266,0
+DX.US,D,20150724,000000,9.93185,9.97223,9.74414,9.75927,176052.72399603,0
+DX.US,D,20150727,000000,9.74414,9.85206,9.74414,9.83807,167714.70747028,0
+DX.US,D,20150728,000000,9.83807,9.94502,9.79403,9.85206,140413.77471974,0
+DX.US,D,20150729,000000,9.83807,9.90464,9.75927,9.86528,120762.76975252,0
+DX.US,D,20150730,000000,9.86528,9.93185,9.8229,9.83807,112355.51829139,0
+DX.US,D,20150731,000000,9.83807,9.93185,9.83807,9.90464,273153.12314054,0
+DX.US,D,20150803,000000,9.90464,9.93185,9.74414,9.79403,204456.08994844,0
+DX.US,D,20150804,000000,9.79403,9.85206,9.77148,9.78457,133934.4499208,0
+DX.US,D,20150805,000000,9.80803,9.80803,9.61083,9.66155,152913.34343839,0
+DX.US,D,20150806,000000,9.40805,9.44558,8.86989,9.08415,627157.7386678,0
+DX.US,D,20150807,000000,9.00434,9.01561,8.61577,8.65369,475847.45027172,0
+DX.US,D,20150810,000000,8.69471,8.81573,8.66831,8.81573,386777.23847871,0
+DX.US,D,20150811,000000,8.77499,9.09915,8.77499,9.04377,247635.2562643,0
+DX.US,D,20150812,000000,9.00434,9.20525,9.00434,9.13671,231641.98619097,0
+DX.US,D,20150813,000000,9.16488,9.35264,9.12546,9.27378,204399.63684728,0
+DX.US,D,20150814,000000,9.27378,9.35264,9.24751,9.3395,137434.54219258,0
+DX.US,D,20150817,000000,9.30007,9.40805,9.19211,9.39395,170693.93999743,0
+DX.US,D,20150818,000000,9.28692,9.39395,9.28692,9.32918,125675.25470611,0
+DX.US,D,20150819,000000,9.27378,9.46062,9.26158,9.38269,176722.70513997,0
+DX.US,D,20150820,000000,9.3395,9.48969,9.28692,9.36674,188926.16136574,0
+DX.US,D,20150821,000000,9.21932,9.38269,9.15175,9.15175,663955.57424711,0
+DX.US,D,20150824,000000,8.80184,9.03156,8.60046,8.77499,340430.30758088,0
+DX.US,D,20150825,000000,8.89592,8.96397,8.76315,8.77499,193462.64736257,0
+DX.US,D,20150826,000000,8.89592,8.99119,8.80184,8.96397,291237.28826243,0
+DX.US,D,20150827,000000,9.00434,9.13671,8.92361,9.00434,246963.14481465,0
+DX.US,D,20150828,000000,9.00434,9.00434,8.92361,8.98087,179177.8824639,0
+DX.US,D,20150831,000000,8.96397,9.08415,8.95082,9.00434,252024.75116755,0
+DX.US,D,20150901,000000,8.88201,9.01561,8.86989,8.89592,234240.95914995,0
+DX.US,D,20150902,000000,8.96397,8.99119,8.84475,8.88201,156779.84829128,0
+DX.US,D,20150903,000000,8.90988,9.03156,8.90988,8.90988,187734.25532431,0
+DX.US,D,20150904,000000,8.84475,8.92361,8.81573,8.88201,220326.86744379,0
+DX.US,D,20150908,000000,8.92361,9.01561,8.85685,8.93487,190781.65763399,0
+DX.US,D,20150909,000000,8.93487,9.01561,8.84475,8.84475,184904.14419646,0
+DX.US,D,20150910,000000,8.84475,8.90988,8.80184,8.88201,184736.91519868,0
+DX.US,D,20150911,000000,8.88201,9.04377,8.84475,9.01561,280448.35502414,0
+DX.US,D,20150914,000000,9.04377,9.07288,8.81573,8.85685,298154.39088355,0
+DX.US,D,20150915,000000,8.89592,8.89592,8.75038,8.81573,344742.04632593,0
+DX.US,D,20150916,000000,8.80184,8.81573,8.69471,8.69471,416466.24392354,0
+DX.US,D,20150917,000000,8.73386,8.93487,8.60046,8.80184,544854.44294377,0
+DX.US,D,20150918,000000,8.75038,8.90988,8.75038,8.84475,1082506.3223021,0
+DX.US,D,20150921,000000,8.83131,9.20525,8.83131,9.13671,465132.01258023,0
+DX.US,D,20150922,000000,9.13671,9.19211,9.08415,9.13671,285653.75701205,0
+DX.US,D,20150923,000000,9.13671,9.20525,9.12546,9.13671,246745.85363285,0
+DX.US,D,20150924,000000,9.13671,9.23248,9.11418,9.18083,231931.70776674,0
+DX.US,D,20150925,000000,9.16488,9.27378,9.01561,9.01561,414978.22538924,0
+DX.US,D,20150928,000000,9.00434,9.01561,8.76315,8.77499,334290.76654176,0
+DX.US,D,20150929,000000,8.77499,8.88201,8.75038,8.88201,682556.33850221,0
+DX.US,D,20150930,000000,8.89592,8.92361,8.73386,8.81573,422568.50461284,0
+DX.US,D,20151001,000000,8.81573,8.90988,8.69471,8.73386,415872.95378494,0
+DX.US,D,20151002,000000,8.76409,8.90436,8.67921,8.8485,421945.39019441,0
+DX.US,D,20151005,000000,8.86061,9.13766,8.86061,9.13766,423779.58340561,0
+DX.US,D,20151006,000000,9.15361,9.25313,9.13766,9.16863,286143.72732399,0
+DX.US,D,20151007,000000,9.18272,9.4315,9.16863,9.34983,305851.18539237,0
+DX.US,D,20151008,000000,9.36204,9.49158,9.3226,9.44558,288438.06656726,0
+DX.US,D,20151009,000000,9.4756,9.50569,9.39116,9.4315,239280.19729294,0
+DX.US,D,20151012,000000,9.4193,9.5714,9.4193,9.51694,239343.0413112,0
+DX.US,D,20151013,000000,9.50569,9.53106,9.36204,9.37894,256261.92921295,0
+DX.US,D,20151014,000000,9.36204,9.49158,9.36204,9.4193,188398.91070399,0
+DX.US,D,20151015,000000,9.4193,9.53106,9.33575,9.53106,203376.02495647,0
+DX.US,D,20151016,000000,9.54327,9.56014,9.4756,9.50569,168546.59184773,0
+DX.US,D,20151019,000000,9.46062,9.49158,9.36204,9.37894,152393.54884659,0
+DX.US,D,20151020,000000,9.34983,9.49158,9.34983,9.49158,153615.27916788,0
+DX.US,D,20151021,000000,9.49158,9.53106,9.4315,9.4315,114728.67884573,0
+DX.US,D,20151022,000000,9.49158,9.51694,9.4193,9.49158,125123.50552874,0
+DX.US,D,20151023,000000,9.53106,9.53106,9.39116,9.46062,93877.246614254,0
+DX.US,D,20151026,000000,9.46062,9.46062,9.34983,9.39116,136659.11091631,0
+DX.US,D,20151027,000000,9.40617,9.40617,8.94333,9.01279,363253.33774147,0
+DX.US,D,20151028,000000,9.04188,9.4193,9.01279,9.4193,282134.49198892,0
+DX.US,D,20151029,000000,9.4315,9.4315,9.26534,9.30477,166614.40457413,0
+DX.US,D,20151030,000000,9.34983,9.36204,9.15361,9.25313,157725.70402389,0
+DX.US,D,20151102,000000,9.22402,9.4315,9.22402,9.4315,260697.22568883,0
+DX.US,D,20151103,000000,9.39116,9.63144,9.34983,9.59862,195062.50694634,0
+DX.US,D,20151104,000000,9.63144,9.64558,9.49158,9.53106,225677.13021957,0
+DX.US,D,20151105,000000,9.50569,9.51694,9.36204,9.44558,111001.70901644,0
+DX.US,D,20151106,000000,9.39116,9.4193,9.23717,9.4193,205527.63371758,0
+DX.US,D,20151109,000000,9.37894,9.40617,9.23717,9.25313,226412.08568748,0
+DX.US,D,20151110,000000,9.26534,9.36204,9.26534,9.34983,135584.3716886,0
+DX.US,D,20151111,000000,9.37894,9.44558,9.34983,9.36204,96743.572939084,0
+DX.US,D,20151112,000000,9.34983,9.39116,9.23717,9.23717,176575.71404638,0
+DX.US,D,20151113,000000,9.18272,9.29256,9.13766,9.23717,265723.68199759,0
+DX.US,D,20151116,000000,9.16863,9.28035,9.11418,9.25313,241356.18020154,0
+DX.US,D,20151117,000000,9.26534,9.3226,9.18272,9.209,177864.54899735,0
+DX.US,D,20151118,000000,9.209,9.36204,9.19587,9.34983,100401.30783298,0
+DX.US,D,20151119,000000,9.30477,9.40617,9.25313,9.26534,229887.67944366,0
+DX.US,D,20151120,000000,9.29256,9.34983,9.209,9.33575,341756.42288166,0
+DX.US,D,20151123,000000,9.29256,9.39116,9.26534,9.39116,186604.1281483,0
+DX.US,D,20151124,000000,9.33575,9.44558,9.29256,9.44558,118532.33968034,0
+DX.US,D,20151125,000000,9.4193,9.53106,9.30477,9.51694,122756.73589153,0
+DX.US,D,20151127,000000,9.53106,9.59862,9.49158,9.5714,125839.28824532,0
+DX.US,D,20151130,000000,9.59862,9.61455,9.53106,9.58544,264505.14713487,0
+DX.US,D,20151201,000000,9.61455,9.63144,9.49158,9.49158,155173.5977904,0
+DX.US,D,20151202,000000,9.4756,9.49158,9.19587,9.19587,129200.91064634,0
+DX.US,D,20151203,000000,9.18272,9.28035,9.18272,9.19587,153432.07287732,0
+DX.US,D,20151204,000000,9.19587,9.26534,9.13766,9.16863,158372.25180508,0
+DX.US,D,20151207,000000,9.15361,9.209,9.07288,9.08415,223227.27865988,0
+DX.US,D,20151208,000000,9.01279,9.11418,8.97523,9.07288,172792.29111594,0
+DX.US,D,20151209,000000,9.07288,9.12639,9.01279,9.05691,148412.00748567,0
+DX.US,D,20151210,000000,9.00153,9.13766,9.00153,9.08415,138307.96753126,0
+DX.US,D,20151211,000000,9.00153,9.08415,8.75123,8.86061,244797.68906648,0
+DX.US,D,20151214,000000,8.87449,8.90436,8.51258,8.63838,382087.37047119,0
+DX.US,D,20151215,000000,8.62393,8.88849,8.58233,8.87449,291305.45804495,0
+DX.US,D,20151216,000000,8.93112,9.209,8.93112,9.16863,215988.49987744,0
+DX.US,D,20151217,000000,9.209,9.37894,9.18272,9.30477,254543.83766261,0
+DX.US,D,20151218,000000,9.28035,9.44558,9.25313,9.44558,773806.91818335,0
+DX.US,D,20151221,000000,9.49158,9.54327,9.36204,9.50569,200935.75977246,0
+DX.US,D,20151222,000000,9.51694,9.68397,9.50569,9.61455,201952.98074615,0
+DX.US,D,20151223,000000,9.67099,9.69619,9.58544,9.65491,184031.78401063,0
+DX.US,D,20151224,000000,9.68397,9.71872,9.64558,9.65491,115429.54942236,0
+DX.US,D,20151228,000000,9.65491,9.69619,9.50569,9.61455,241378.54841145,0
+DX.US,D,20151229,000000,9.58458,9.61455,9.3536,9.41367,244292.80661461,0
+DX.US,D,20151230,000000,9.43808,9.43808,9.22402,9.22402,177090.1828739,0
+DX.US,D,20151231,000000,9.15175,9.28223,9.13671,9.18177,203925.64382811,0
+DX.US,D,20160104,000000,9.05128,9.22402,9.00621,9.18177,240826.79923408,0
+DX.US,D,20160105,000000,9.22402,9.48505,9.19492,9.43808,178322.56472372,0
+DX.US,D,20160106,000000,9.33857,9.58363,9.33857,9.51412,169525.46731874,0
+DX.US,D,20160107,000000,9.39771,9.42869,9.255,9.26722,172225.62979865,0
+DX.US,D,20160108,000000,9.28223,9.30946,9.15175,9.16581,159662.15190889,0
+DX.US,D,20160111,000000,9.23811,9.26722,9.16581,9.22402,90160.928313497,0
+DX.US,D,20160112,000000,9.30946,9.30946,8.91892,9.06536,200690.77461649,0
+DX.US,D,20160113,000000,9.05128,9.06536,8.58693,8.68917,303185.10780372,0
+DX.US,D,20160114,000000,8.7486,8.8485,8.50319,8.78888,275778.72492081,0
+DX.US,D,20160115,000000,8.60131,8.63294,8.24173,8.42902,289783.3546194,0
+DX.US,D,20160119,000000,8.45888,8.47324,8.15526,8.19592,275695.64299836,0
+DX.US,D,20160120,000000,8.06776,8.11086,7.54643,7.96637,501410.05356775,0
+DX.US,D,20160121,000000,7.95397,8.17,7.91642,7.95397,227116.15172266,0
+DX.US,D,20160122,000000,8.09565,8.35758,8.01087,8.30069,207005.00072336,0
+DX.US,D,20160125,000000,8.24173,8.31384,7.95397,7.95397,175562.75368409,0
+DX.US,D,20160126,000000,7.96637,8.44199,7.95397,8.38744,238256.58540213,0
+DX.US,D,20160127,000000,8.3418,8.41484,8.18381,8.21205,124718.74744497,0
+DX.US,D,20160128,000000,8.28408,8.44199,8.24173,8.30069,81269.032304695,0
+DX.US,D,20160129,000000,8.37261,8.67453,8.28408,8.67453,239797.86157902,0
+DX.US,D,20160201,000000,8.60131,8.70363,8.52872,8.57605,212189.09965424,0
+DX.US,D,20160202,000000,8.51709,8.57605,8.38744,8.51709,104492.55993765,0
+DX.US,D,20160203,000000,8.54215,8.76315,8.50319,8.71744,184745.43642152,0
+DX.US,D,20160204,000000,8.67453,8.87638,8.54215,8.64468,131812.66543954,0
+DX.US,D,20160205,000000,8.63294,8.76505,8.52872,8.56009,158202.89250161,0
+DX.US,D,20160208,000000,8.52872,8.56009,8.27187,8.44199,193741.7174098,0
+DX.US,D,20160209,000000,8.35758,8.41484,8.09565,8.24173,148907.30356188,0
+DX.US,D,20160210,000000,8.27187,8.3418,8.1409,8.17,92145.308076842,0
+DX.US,D,20160211,000000,7.99397,8.09565,7.96637,8.0394,136601.5926623,0
+DX.US,D,20160212,000000,8.09565,8.30069,8.01087,8.21205,141367.08652231,0
+DX.US,D,20160216,000000,8.32679,8.37261,8.1409,8.35758,119879.75803818,0
+DX.US,D,20160217,000000,8.35758,8.67453,8.24173,8.48837,200458.57129475,0
+DX.US,D,20160218,000000,8.51709,8.63294,8.41484,8.60131,172797.61688021,0
+DX.US,D,20160219,000000,8.58693,8.86239,8.52872,8.86239,194154.99671639,0
+DX.US,D,20160222,000000,8.91892,9.06536,8.8485,8.99309,156280.29160368,0
+DX.US,D,20160223,000000,8.99309,9.06536,8.86239,8.87638,155858.49107428,0
+DX.US,D,20160224,000000,8.8056,8.90709,8.60674,8.86239,149228.97972319,0
+DX.US,D,20160225,000000,8.90709,9.09447,8.87638,9.09447,156943.88183051,0
+DX.US,D,20160226,000000,9.11042,9.29537,9.05128,9.09447,124448.19862056,0
+DX.US,D,20160229,000000,9.09447,9.29537,9.09447,9.18177,175487.12783159,0
+DX.US,D,20160301,000000,9.22402,9.255,9.09447,9.22402,136221.33309411,0
+DX.US,D,20160302,000000,9.209,9.29537,9.15175,9.28223,134854.74198495,0
+DX.US,D,20160303,000000,9.30946,9.5714,9.23811,9.55823,234414.57906482,0
+DX.US,D,20160304,000000,9.52916,9.68686,9.48505,9.5714,243067.88083476,0
+DX.US,D,20160307,000000,9.58458,9.67195,9.51412,9.67195,120328.18738887,0
+DX.US,D,20160308,000000,9.64558,9.67195,9.38457,9.43808,153551.36999677,0
+DX.US,D,20160309,000000,9.51412,9.5714,9.38457,9.45499,104131.47312081,0
+DX.US,D,20160310,000000,9.45499,9.51506,9.26722,9.50096,180086.45784669,0
+DX.US,D,20160311,000000,9.54137,9.72909,9.48505,9.716,129427.78820384,0
+DX.US,D,20160314,000000,9.716,9.74607,9.5714,9.68686,109568.0132776,0
+DX.US,D,20160315,000000,9.64558,9.67195,9.48505,9.50096,96277.035989892,0
+DX.US,D,20160316,000000,9.50096,9.64558,9.42589,9.64558,87773.920772083,0
+DX.US,D,20160317,000000,9.61455,9.93284,9.54137,9.88779,211496.7503004,0
+DX.US,D,20160318,000000,9.95828,10.006,9.86235,10.006,347153.55238294,0
+DX.US,D,20160321,000000,9.93284,9.97807,9.77604,9.90385,250752.95866221,0
+DX.US,D,20160322,000000,9.82956,9.94699,9.77604,9.88779,92997.430358469,0
+DX.US,D,20160323,000000,9.87458,9.88779,9.61455,9.61455,151896.12246469,0
+DX.US,D,20160324,000000,9.58458,9.74607,9.54137,9.72909,115948.2788613,0
+DX.US,D,20160328,000000,9.77604,9.78728,9.62114,9.74607,107533.57133021,0
+DX.US,D,20160329,000000,9.72909,9.95828,9.65588,9.91859,204451.82933703,0
+DX.US,D,20160330,000000,9.91859,10.038,9.84375,9.91859,143449.46034804,0
+DX.US,D,20160331,000000,9.90385,10.0221,9.90385,9.91859,362731.41284398,0
+DX.US,D,20160401,000000,9.86039,9.99578,9.81263,9.96105,131401.51643866,0
+DX.US,D,20160404,000000,9.96105,9.97975,9.88681,9.91859,107987.32644518,0
+DX.US,D,20160405,000000,9.88681,9.99578,9.86039,9.99578,184567.55589522,0
+DX.US,D,20160406,000000,10.0221,10.0511,9.91859,10.007,101663.51396264,0
+DX.US,D,20160407,000000,9.96105,10.038,9.93383,10.038,107391.9060009,0
+DX.US,D,20160408,000000,10.068,10.1122,9.96105,9.96105,71032.913396623,0
+DX.US,D,20160411,000000,10.0221,10.1122,9.97975,10.068,138133.28246353,0
+DX.US,D,20160412,000000,10.0511,10.1422,10.007,10.0831,101161.82696933,0
+DX.US,D,20160413,000000,10.0982,10.1422,10.0511,10.1422,85540.295241361,0
+DX.US,D,20160414,000000,10.1582,10.2389,10.068,10.1703,194883.56126719,0
+DX.US,D,20160415,000000,10.1582,10.2014,10.0831,10.0982,96862.870058512,0
+DX.US,D,20160418,000000,10.0982,10.1422,10.007,10.1271,132952.37899122,0
+DX.US,D,20160419,000000,10.1271,10.2014,10.068,10.1122,132494.36326483,0
+DX.US,D,20160420,000000,10.068,10.1703,10.007,10.0831,165534.33958218,0
+DX.US,D,20160421,000000,10.0982,10.1122,9.96105,10.007,122607.61449222,0
+DX.US,D,20160422,000000,10.007,10.038,9.94699,9.99578,88289.454752468,0
+DX.US,D,20160425,000000,10.0511,10.0511,9.91859,10.038,127156.88232328,0
+DX.US,D,20160426,000000,10.0511,10.2173,9.97975,10.2173,185203.45214789,0
+DX.US,D,20160427,000000,10.0221,10.0831,9.91859,10.007,183073.1464438,0
+DX.US,D,20160428,000000,9.7958,9.94699,9.66434,9.67839,356247.82743363,0
+DX.US,D,20160429,000000,9.73938,9.7958,9.5883,9.69253,279137.15186329,0
+DX.US,D,20160502,000000,9.69253,9.76954,9.54421,9.64846,182737.62329542,0
+DX.US,D,20160503,000000,9.60519,9.66434,9.43808,9.57417,179290.78866621,0
+DX.US,D,20160504,000000,9.5019,9.76954,9.5019,9.73938,111188.11076556,0
+DX.US,D,20160505,000000,9.72445,9.91859,9.72445,9.73938,189989.18391207,0
+DX.US,D,20160506,000000,9.72445,9.96105,9.70844,9.93383,159301.06509205,0
+DX.US,D,20160509,000000,9.93383,10.0831,9.91859,10.0511,129497.02313921,0
+DX.US,D,20160510,000000,10.1122,10.1271,9.94699,10.007,110004.72594694,0
+DX.US,D,20160511,000000,10.0221,10.1422,9.96105,10.0831,120705.25149849,0
+DX.US,D,20160512,000000,10.068,10.1863,9.97975,10.0511,203834.04068285,0
+DX.US,D,20160513,000000,10.0511,10.1271,9.97975,10.068,138601.94971842,0
+DX.US,D,20160516,000000,10.068,10.1853,10.068,10.1122,82928.540448169,0
+DX.US,D,20160517,000000,10.1122,10.1271,9.84375,9.91859,134869.6541249,0
+DX.US,D,20160518,000000,9.84375,9.97975,9.66434,9.73938,162341.01133177,0
+DX.US,D,20160519,000000,9.64846,9.72445,9.57417,9.63808,168133.31254115,0
+DX.US,D,20160520,000000,9.66434,9.70844,9.62019,9.69253,135114.63928085,0
+DX.US,D,20160523,000000,9.7958,9.81263,9.69253,9.72445,101598.53963866,0
+DX.US,D,20160524,000000,9.7958,9.94699,9.72445,9.84375,141031.56337392,0
+DX.US,D,20160525,000000,9.8276,9.99578,9.80705,9.94699,66338.784777698,0
+DX.US,D,20160526,000000,9.93383,9.99578,9.88134,9.93383,74927.112223668,0
+DX.US,D,20160527,000000,9.88681,9.96105,9.8276,9.8736,82154.174324738,0
+DX.US,D,20160531,000000,9.86039,9.99578,9.8276,9.97975,154238.39358632,0
+DX.US,D,20160601,000000,9.96105,10.068,9.95353,10.068,75704.673805654,0
+DX.US,D,20160602,000000,10.038,10.0831,9.93383,10.0221,90071.455473926,0
+DX.US,D,20160603,000000,10.0831,10.1422,9.97975,10.0511,78825.571662122,0
+DX.US,D,20160606,000000,10.038,10.1422,10.0221,10.0982,83747.642991385,0
+DX.US,D,20160607,000000,10.068,10.1703,10.068,10.1422,100715.52792433,0
+DX.US,D,20160608,000000,10.1422,10.2915,10.1384,10.2915,103328.34787038,0
+DX.US,D,20160609,000000,10.2446,10.3957,10.2446,10.3657,145360.3445646,0
+DX.US,D,20160610,000000,10.3488,10.4266,10.3215,10.3657,122250.7882868,0
+DX.US,D,20160613,000000,10.3815,10.3815,10.2784,10.2784,115623.40724143,0
+DX.US,D,20160614,000000,10.2446,10.3009,10.1703,10.2173,111534.28544247,0
+DX.US,D,20160615,000000,10.2446,10.2446,10.1582,10.1582,130843.37634419,0
+DX.US,D,20160616,000000,10.1582,10.3488,10.1582,10.3356,155466.51482472,0
+DX.US,D,20160617,000000,10.3815,10.4108,10.3056,10.3957,429051.02487035,0
+DX.US,D,20160620,000000,10.4407,10.4407,10.3815,10.4108,107651.80329679,0
+DX.US,D,20160621,000000,10.3815,10.3957,10.1863,10.2014,154963.76267857,0
+DX.US,D,20160622,000000,10.1863,10.253,10.0982,10.0982,166930.75497118,0
+DX.US,D,20160623,000000,10.1582,10.1582,10.0831,10.0982,156742.56794145,0
+DX.US,D,20160624,000000,9.7958,10.1779,9.69532,10.0982,486240.14664905,0
+DX.US,D,20160627,000000,10.0221,10.0982,9.85206,9.93383,153818.72336262,0
+DX.US,D,20160628,000000,9.97975,10.1356,9.8785,10.0221,423347.13134768,0
+DX.US,D,20160629,000000,10.068,10.2173,10.0258,10.2014,197556.02977294,0
+DX.US,D,20160630,000000,10.1703,10.3657,10.1422,10.3488,335260.0556371,0
+DX.US,D,20160701,000000,10.3657,10.4717,10.2897,10.3488,254560.88010824,0
+DX.US,D,20160705,000000,10.3046,10.3488,10.2277,10.2576,154733.68966251,0
+DX.US,D,20160706,000000,10.2145,10.3356,10.1807,10.2897,153347.92580202,0
+DX.US,D,20160707,000000,10.2427,10.2897,10.0887,10.1525,142055.17526472,0
+DX.US,D,20160708,000000,10.1198,10.2277,10.1198,10.1976,163847.13746455,0
+DX.US,D,20160711,000000,10.2145,10.3046,10.1065,10.2754,193496.73225384,0
+DX.US,D,20160712,000000,10.3046,10.3196,10.2145,10.2576,362068.88777,0
+DX.US,D,20160713,000000,10.2754,10.3046,10.2164,10.2754,230874.01098465,0
+DX.US,D,20160714,000000,10.2576,10.3196,10.2427,10.2754,183580.15920137,0
+DX.US,D,20160715,000000,10.3046,10.3196,10.2145,10.2754,172318.2980968,0
+DX.US,D,20160718,000000,10.2277,10.3815,10.2277,10.3815,108793.64715417,0
+DX.US,D,20160719,000000,10.3815,10.4436,10.3046,10.3977,112380.01680698,0
+DX.US,D,20160720,000000,10.3196,10.4577,10.3196,10.3977,155321.65403684,0
+DX.US,D,20160721,000000,10.3815,10.4577,10.3657,10.3977,102150.28881602,0
+DX.US,D,20160722,000000,10.4284,10.5064,10.4135,10.4577,99617.355333878,0
+DX.US,D,20160725,000000,10.4436,10.4877,10.3977,10.4436,80217.726439734,0
+DX.US,D,20160726,000000,10.4877,10.5216,10.4436,10.4877,85521.122490026,0
+DX.US,D,20160727,000000,10.4577,10.6051,10.4304,10.4717,118253.26963311,0
+DX.US,D,20160728,000000,10.5346,10.7496,10.4577,10.7065,240598.85652376,0
+DX.US,D,20160729,000000,10.7496,10.8904,10.7065,10.7957,305364.41053898,0
+DX.US,D,20160801,000000,10.8435,10.9974,10.8116,10.9676,209456.98258876,0
+DX.US,D,20160802,000000,10.9974,11.0106,10.8811,10.9178,182385.05770139,0
+DX.US,D,20160803,000000,10.8904,11.0586,10.8605,11.0586,188755.73690942,0
+DX.US,D,20160804,000000,11.0106,11.1825,11.0106,11.1346,169441.32024345,0
+DX.US,D,20160805,000000,11.1646,11.3814,11.1196,11.3665,223453.09106452,0
+DX.US,D,20160808,000000,11.4115,11.4576,11.3814,11.3965,86738.592199903,0
+DX.US,D,20160809,000000,11.3665,11.5026,11.3665,11.4885,110186.86708464,0
+DX.US,D,20160810,000000,11.5363,11.5363,11.4425,11.4885,80542.598059606,0
+DX.US,D,20160811,000000,11.4576,11.4819,11.3965,11.4425,76589.815825698,0
+DX.US,D,20160812,000000,11.4255,11.5195,11.3965,11.4115,77390.810770428,0
+DX.US,D,20160815,000000,11.3814,11.4425,11.3505,11.3814,99515.100660084,0
+DX.US,D,20160816,000000,11.3036,11.3665,11.2877,11.3036,105814.41462704,0
+DX.US,D,20160817,000000,11.2734,11.4115,11.2734,11.3965,116879.22245399,0
+DX.US,D,20160818,000000,11.4425,11.5363,11.3814,11.4576,121294.28102568,0
+DX.US,D,20160819,000000,11.4576,11.4576,11.3505,11.3965,87021.922858544,0
+DX.US,D,20160822,000000,11.4255,11.4744,11.3665,11.4744,89941.506825978,0
+DX.US,D,20160823,000000,11.5195,11.6256,11.4576,11.5363,131275.82840212,0
+DX.US,D,20160824,000000,11.5363,11.5363,11.4115,11.4885,108372.91177762,0
+DX.US,D,20160825,000000,11.5195,11.5503,11.4744,11.5026,90739.306312153,0
+DX.US,D,20160826,000000,11.5363,11.5363,11.2435,11.2584,156413.43571018,0
+DX.US,D,20160829,000000,11.2134,11.4115,11.2134,11.3223,83805.161245393,0
+DX.US,D,20160830,000000,11.3505,11.3505,11.2584,11.3223,97179.220455566,0
+DX.US,D,20160831,000000,11.3223,11.3505,11.2256,11.3036,152786.590249,0
+DX.US,D,20160901,000000,11.3036,11.3223,11.1504,11.3223,93643.978139657,0
+DX.US,D,20160902,000000,11.3505,11.5026,11.3438,11.4255,146795.10545629,0
+DX.US,D,20160906,000000,11.3814,11.6143,11.3505,11.5503,187662.89008323,0
+DX.US,D,20160907,000000,11.5806,11.6886,11.5503,11.6584,150224.89763985,0
+DX.US,D,20160908,000000,11.6434,11.7007,11.5964,11.6584,107113.90110653,0
+DX.US,D,20160909,000000,11.6143,11.6584,11.1504,11.1646,146628.94161137,0
+DX.US,D,20160912,000000,11.1504,11.3223,11.0247,11.2584,169686.30539941,0
+DX.US,D,20160913,000000,11.2435,11.2877,11.112,11.1196,115797.02715632,0
+DX.US,D,20160914,000000,11.1504,11.2584,11.0914,11.1825,84183.290507865,0
+DX.US,D,20160915,000000,11.2435,11.2886,11.1646,11.2435,94023.172554982,0
+DX.US,D,20160916,000000,11.2734,11.2734,11.0914,11.1504,248868.70326697,0
+DX.US,D,20160919,000000,11.1504,11.3814,11.1504,11.3223,93402.188442245,0
+DX.US,D,20160920,000000,11.3965,11.4425,11.3036,11.3345,72332.399876107,0
+DX.US,D,20160921,000000,11.3965,11.4274,11.2584,11.3965,120753.18337685,0
+DX.US,D,20160922,000000,11.4255,11.5503,11.4255,11.5195,135342.58199118,0
+DX.US,D,20160923,000000,11.4425,11.5503,11.4255,11.4425,81694.028292657,0
+DX.US,D,20160926,000000,11.4576,11.5363,11.3505,11.3505,106175.50144386,0
+DX.US,D,20160927,000000,11.3223,11.4425,11.3223,11.3345,346168.28599482,0
+DX.US,D,20160928,000000,11.3505,11.4576,11.2435,11.3505,133038.65637223,0
+DX.US,D,20160929,000000,11.3814,11.4255,11.2256,11.3223,101544.21684321,0
+DX.US,D,20160930,000000,11.3223,11.4425,11.313,11.4115,236601.33787006,0
+DX.US,D,20161003,000000,11.3186,11.4115,11.2078,11.2387,232821.11039818,0
+DX.US,D,20161004,000000,11.2387,11.2622,10.9355,10.9862,209839.37246264,0
+DX.US,D,20161005,000000,11.0293,11.0651,10.7938,10.7938,145374.19155167,0
+DX.US,D,20161006,000000,10.7938,10.8257,10.6228,10.6999,147129.56345184,0
+DX.US,D,20161007,000000,10.7629,10.8032,10.6359,10.7468,106107.33166133,0
+DX.US,D,20161010,000000,10.7149,10.9046,10.7149,10.8415,100798.60984679,0
+DX.US,D,20161011,000000,10.7938,10.9036,10.7468,10.7938,96518.825687305,0
+DX.US,D,20161012,000000,10.7806,11.0023,10.7806,10.8904,73006.641631446,0
+DX.US,D,20161013,000000,10.8415,11.0023,10.8415,10.9204,70259.612426044,0
+DX.US,D,20161014,000000,10.9355,10.9722,10.8257,10.8415,80501.057098376,0
+DX.US,D,20161017,000000,10.8605,10.9204,10.7629,10.7806,97686.233213136,0
+DX.US,D,20161018,000000,10.8106,10.9533,10.7629,10.8904,115587.19204446,0
+DX.US,D,20161019,000000,10.8904,11.0023,10.8754,10.9046,71601.705019608,0
+DX.US,D,20161020,000000,10.9046,10.9722,10.8904,10.9355,61050.300867335,0
+DX.US,D,20161021,000000,10.8605,11.0379,10.8605,11.0023,62501.039051808,0
+DX.US,D,20161024,000000,10.9862,11.1561,10.9862,11.1411,73379.44512966,0
+DX.US,D,20161025,000000,11.1411,11.222,11.0293,11.1909,139569.10850807,0
+DX.US,D,20161026,000000,11.1411,11.2481,10.992,11.0145,198483.77790708,0
+DX.US,D,20161027,000000,11.0145,11.0651,10.8415,10.8605,153030.51025211,0
+DX.US,D,20161028,000000,10.8754,10.9533,10.7938,10.8415,91901.388073724,0
+DX.US,D,20161031,000000,10.9204,10.9204,10.7938,10.8754,106700.62179992,0
+DX.US,D,20161101,000000,10.8754,10.9204,10.2737,10.3187,358451.6286845,0
+DX.US,D,20161102,000000,10.3667,10.4774,10.3187,10.4145,321318.2699568,0
+DX.US,D,20161103,000000,10.4623,10.6051,10.4454,10.5281,146653.44012697,0
+DX.US,D,20161104,000000,10.559,10.6838,10.5281,10.5863,135002.7982314,0
+DX.US,D,20161107,000000,10.6838,10.7806,10.6359,10.6531,191608.21624718,0
+DX.US,D,20161108,000000,10.559,10.7309,10.559,10.6359,103596.76638909,0
+DX.US,D,20161109,000000,10.4774,10.7149,10.4774,10.6838,182019.71027313,0
+DX.US,D,20161110,000000,10.7468,10.7806,10.4774,10.6051,200613.0184583,0
+DX.US,D,20161111,000000,10.6051,10.8754,10.6051,10.7806,250330.09297996,0
+DX.US,D,20161114,000000,10.8106,10.8754,10.6999,10.7309,123087.99842851,0
+DX.US,D,20161115,000000,10.7468,10.7938,10.559,10.6838,123786.73869945,0
+DX.US,D,20161116,000000,10.6838,10.8754,10.6838,10.7629,167991.64721182,0
+DX.US,D,20161117,000000,10.7938,10.8904,10.6838,10.7309,107474.98792335,0
+DX.US,D,20161118,000000,10.7149,10.8257,10.6999,10.8106,158714.16587057,0
+DX.US,D,20161121,000000,10.8415,10.9749,10.8415,10.8904,173873.42126076,0
+DX.US,D,20161122,000000,10.9046,11.128,10.9046,11.0651,134156.00171402,0
+DX.US,D,20161123,000000,11.0145,11.128,10.8904,10.9533,104928.20745412,0
+DX.US,D,20161125,000000,10.9722,11.096,10.9355,11.0473,43598.836539565,0
+DX.US,D,20161128,000000,11.082,11.112,10.9722,11.0473,99504.449131563,0
+DX.US,D,20161129,000000,11.082,11.1909,11.0631,11.1411,107656.0639082,0
+DX.US,D,20161130,000000,11.128,11.1411,10.9046,10.9355,127339.02346098,0
+DX.US,D,20161201,000000,10.8904,10.9862,10.5505,10.6051,231622.81343963,0
+DX.US,D,20161202,000000,10.6838,10.7149,10.5732,10.6051,136094.57990473,0
+DX.US,D,20161205,000000,10.6051,10.8904,10.5863,10.8904,120939.58512596,0
+DX.US,D,20161206,000000,10.8754,10.9533,10.8754,10.9046,120926.80329172,0
+DX.US,D,20161207,000000,10.9046,11.0473,10.8904,10.9722,216047.08328431,0
+DX.US,D,20161208,000000,10.9722,11.0576,10.9204,11.0293,140734.38572822,0
+DX.US,D,20161209,000000,11.0023,11.1739,11.0023,11.1411,271096.31298325,0
+DX.US,D,20161212,000000,11.1561,11.2387,11.112,11.1561,285376.81727051,0
+DX.US,D,20161213,000000,11.1561,11.1561,11.0293,11.0651,339892.40539062,0
+DX.US,D,20161214,000000,11.128,11.1833,10.9862,11.0145,288327.29067066,0
+DX.US,D,20161215,000000,10.9722,11.0145,10.7806,10.7806,288116.39040596,0
+DX.US,D,20161216,000000,10.7938,11.1375,10.7938,11.112,1317485.4323786,0
+DX.US,D,20161219,000000,11.082,11.2537,11.0651,11.222,290722.81943489,0
+DX.US,D,20161220,000000,11.2078,11.2837,11.112,11.1909,149723.21064653,0
+DX.US,D,20161221,000000,11.2078,11.2387,11.096,11.1411,118320.37426279,0
+DX.US,D,20161222,000000,11.1561,11.2078,11.0473,11.1411,130076.46629072,0
+DX.US,D,20161223,000000,11.1561,11.2387,11.082,11.1739,132269.61601307,0
+DX.US,D,20161227,000000,11.128,11.222,11.128,11.128,201159.44187138,0
+DX.US,D,20161228,000000,11.1927,11.2491,11.0631,11.1927,194626.85942985,0
+DX.US,D,20161229,000000,11.1571,11.3561,11.1571,11.2426,220324.73713809,0
+DX.US,D,20161230,000000,11.1749,11.2426,11.0951,11.128,172540.91504285,0
+DX.US,D,20170103,000000,11.1571,11.3731,11.0951,11.3731,242646.08030536,0
+DX.US,D,20170104,000000,11.3731,11.4527,11.3721,11.4191,142842.32322237,0
+DX.US,D,20170105,000000,11.4378,11.4527,11.2886,11.4378,153111.46186886,0
+DX.US,D,20170106,000000,11.4191,11.4191,11.2426,11.2584,87559.825048823,0
+DX.US,D,20170109,000000,11.3073,11.3731,11.1749,11.1927,130923.26280808,0
+DX.US,D,20170110,000000,11.2584,11.3879,11.1749,11.3073,224031.46906317,0
+DX.US,D,20170111,000000,11.3073,11.4443,11.2734,11.3243,213955.12308291,0
+DX.US,D,20170112,000000,11.3243,11.3561,11.1421,11.2246,110834.48001868,0
+DX.US,D,20170113,000000,10.929,11.1421,10.929,11.128,220364.14779361,0
+DX.US,D,20170117,000000,11.1111,11.1749,10.9974,11.0257,183598.26679985,0
+DX.US,D,20170118,000000,11.0444,11.0444,10.883,10.9656,214936.12885964,0
+DX.US,D,20170119,000000,10.9825,11.0631,10.9656,11.0257,117976.32989158,0
+DX.US,D,20170120,000000,11.0257,11.1111,10.9825,11.0116,93201.939706063,0
+DX.US,D,20170123,000000,10.9468,11.1421,10.9468,11.0631,80047.301983409,0
+DX.US,D,20170124,000000,11.128,11.128,11.0257,11.0444,143145.8917852,0
+DX.US,D,20170125,000000,10.9825,11.0631,10.9656,10.9974,139578.69488374,0
+DX.US,D,20170126,000000,11.0116,11.0951,10.9656,11.0257,137662.48490293,0
+DX.US,D,20170127,000000,11.128,11.128,10.9656,10.9825,74730.058946041,0
+DX.US,D,20170130,000000,10.929,11.0444,10.883,10.913,240613.76866369,0
+DX.US,D,20170131,000000,10.9825,10.9974,10.7356,10.9008,204674.4462831,0
+DX.US,D,20170201,000000,10.929,11.0444,10.8145,10.8312,188087.88607119,0
+DX.US,D,20170202,000000,10.8502,10.9468,10.8145,10.8502,73345.360238394,0
+DX.US,D,20170203,000000,10.929,10.9656,10.8669,10.929,137533.60140782,0
+DX.US,D,20170206,000000,10.9468,11.0116,10.913,10.929,136334.23929644,0
+DX.US,D,20170207,000000,10.9825,10.9974,10.8145,10.9008,151312.41870177,0
+DX.US,D,20170208,000000,10.9825,10.9825,10.8145,10.8502,119397.24379619,0
+DX.US,D,20170209,000000,10.8502,10.913,10.8145,10.8312,73218.607049001,0
+DX.US,D,20170210,000000,10.883,10.929,10.8312,10.8669,298369.55175967,0
+DX.US,D,20170213,000000,10.883,10.9825,10.883,10.9656,137563.42568768,0
+DX.US,D,20170214,000000,10.9974,11.0116,10.8502,10.9008,209461.24320016,0
+DX.US,D,20170215,000000,10.883,10.9656,10.8312,10.913,339697.48241869,0
+DX.US,D,20170216,000000,10.9468,11.0951,10.913,11.0444,354944.08034275,0
+DX.US,D,20170217,000000,11.0951,11.0951,10.9974,11.0631,238397.18557859,0
+DX.US,D,20170221,000000,11.0951,11.2734,11.0631,11.2246,215818.07542111,0
+DX.US,D,20170222,000000,11.2246,11.3073,11.1749,11.2734,146024.99994427,0
+DX.US,D,20170223,000000,11.2584,11.3382,11.2584,11.3243,161337.63734516,0
+DX.US,D,20170224,000000,11.3561,11.3561,11.2021,11.2426,127602.11621544,0
+DX.US,D,20170227,000000,11.2584,11.3073,11.2106,11.2106,149742.38339787,0
+DX.US,D,20170228,000000,11.2106,11.3073,11.1298,11.1927,212385.087779,0
+DX.US,D,20170301,000000,11.1571,11.3561,11.128,11.2886,193412.58517853,0
+DX.US,D,20170302,000000,11.2886,11.3879,11.2734,11.3073,192003.38795529,0
+DX.US,D,20170303,000000,11.3382,11.3382,11.1571,11.2886,140730.12511679,0
+DX.US,D,20170306,000000,11.2886,11.3073,11.1927,11.2584,112492.92300931,0
+DX.US,D,20170307,000000,11.2886,11.3073,11.2106,11.2246,100465.2170041,0
+DX.US,D,20170308,000000,11.2106,11.2106,10.929,10.9468,177007.10095146,0
+DX.US,D,20170309,000000,10.9656,11.0631,10.9008,10.9008,126310.08580592,0
+DX.US,D,20170310,000000,10.9825,11.0631,10.913,10.9656,137346.13450588,0
+DX.US,D,20170313,000000,10.9656,11.0792,10.9468,10.9825,81994.401396931,0
+DX.US,D,20170314,000000,11.0116,11.0631,10.9468,10.9974,180903.43008421,0
+DX.US,D,20170315,000000,11.0792,11.2246,11.0444,11.1927,200180.56640036,0
+DX.US,D,20170316,000000,11.1927,11.2407,11.1421,11.1927,121872.65902433,0
+DX.US,D,20170317,000000,11.2426,11.3561,11.1927,11.2584,539046.16444161,0
+DX.US,D,20170320,000000,11.2426,11.2886,11.0951,11.2426,106864.65533915,0
+DX.US,D,20170321,000000,11.2584,11.3073,11.1749,11.1749,128700.28880589,0
+DX.US,D,20170322,000000,11.1927,11.2237,11.0631,11.1927,168180.17926663,0
+DX.US,D,20170323,000000,11.0631,11.2584,10.9974,11.1749,277420.12546581,0
+DX.US,D,20170324,000000,11.1927,11.2246,11.0257,11.0951,220605.93749103,0
+DX.US,D,20170327,000000,11.0951,11.1571,11.035,11.1421,167383.4449333,0
+DX.US,D,20170328,000000,11.1749,11.2886,11.1421,11.2734,209144.8928031,0
+DX.US,D,20170329,000000,11.2886,11.5007,11.2584,11.4856,227290.8367904,0
+DX.US,D,20170330,000000,11.4725,11.5363,11.3879,11.5363,221591.20387915,0
+DX.US,D,20170331,000000,11.5363,11.6003,11.4191,11.5664,477985.21204575,0
+DX.US,D,20170403,000000,11.5664,11.619,11.45,11.5664,236400.02398102,0
+DX.US,D,20170404,000000,11.5664,11.5664,11.45,11.4847,163785.35859913,0
+DX.US,D,20170405,000000,11.4847,11.5176,11.3336,11.3834,189312.81185103,0
+DX.US,D,20170406,000000,11.3505,11.5356,11.2491,11.5356,261378.92351413,0
+DX.US,D,20170407,000000,11.5356,11.6013,11.4171,11.5513,240979.11609191,0
+DX.US,D,20170410,000000,11.5513,11.6013,11.4763,11.5356,238650.69195738,0
+DX.US,D,20170411,000000,11.5356,11.7691,11.4998,11.6997,170439.3684658,0
+DX.US,D,20170412,000000,11.6688,11.6847,11.6013,11.6688,82162.695547554,0
+DX.US,D,20170413,000000,11.65,11.6997,11.6013,11.65,148849.78530788,0
+DX.US,D,20170417,000000,11.6688,11.8716,11.6688,11.8716,173609.26335346,0
+DX.US,D,20170418,000000,11.8716,11.9334,11.8245,11.9054,171997.68708832,0
+DX.US,D,20170419,000000,11.9054,11.9514,11.878,11.9177,194610.88213706,0
+DX.US,D,20170420,000000,11.9054,12.0199,11.816,11.8875,183827.27466305,0
+DX.US,D,20170421,000000,11.9177,12.0509,11.878,11.9054,269247.20763213,0
+DX.US,D,20170424,000000,11.9177,12.0509,11.8509,12.0509,221847.9057165,0
+DX.US,D,20170425,000000,12.0199,12.2198,12.0199,12.0875,309266.06543599,0
+DX.US,D,20170426,000000,11.9334,12.3361,11.9334,12.3054,339790.15071681,0
+DX.US,D,20170427,000000,12.3054,12.3054,11.8349,12.0509,371483.77382916,0
+DX.US,D,20170428,000000,12.1043,12.1043,11.5513,11.5851,478409.14288087,0
+DX.US,D,20170501,000000,11.5851,11.802,11.5513,11.7691,358059.65243494,0
+DX.US,D,20170502,000000,11.7862,11.7862,11.5513,11.5664,209427.1583089,0
+DX.US,D,20170503,000000,11.5664,11.65,11.4331,11.4847,240146.16656164,0
+DX.US,D,20170504,000000,11.4847,11.5513,11.3834,11.45,245478.32173894,0
+DX.US,D,20170505,000000,11.3992,11.6143,11.3992,11.5513,206106.01171624,0
+DX.US,D,20170508,000000,11.5513,11.619,11.45,11.45,136851.90358253,0
+DX.US,D,20170509,000000,11.45,11.4998,11.2012,11.2333,299056.57534923,0
+DX.US,D,20170510,000000,11.2333,11.3336,11.2012,11.2802,188824.9718448,0
+DX.US,D,20170511,000000,11.2491,11.3673,11.2162,11.3186,139921.67410209,0
+DX.US,D,20170512,000000,11.298,11.3336,11.2333,11.2491,122071.84260766,0
+DX.US,D,20170515,000000,11.2491,11.3673,11.2491,11.298,118508.9063176,0
+DX.US,D,20170516,000000,11.298,11.3673,11.2679,11.3186,104341.30823266,0
+DX.US,D,20170517,000000,11.3186,11.3505,11.2679,11.2802,186543.41443573,0
+DX.US,D,20170518,000000,11.2679,11.358,11.2333,11.2491,164334.97747079,0
+DX.US,D,20170519,000000,11.2333,11.3411,11.2162,11.2679,138963.03653526,0
+DX.US,D,20170522,000000,11.2491,11.3505,11.2333,11.298,162702.0981486,0
+DX.US,D,20170523,000000,11.3336,11.4697,11.2802,11.45,130114.81179339,0
+DX.US,D,20170524,000000,11.45,11.5851,11.45,11.4998,132251.50841457,0
+DX.US,D,20170525,000000,11.5176,11.633,11.464,11.5664,152769.54780337,0
+DX.US,D,20170526,000000,11.6013,11.6013,11.4331,11.6013,100819.91290383,0
+DX.US,D,20170530,000000,11.5513,11.5851,11.4847,11.4998,68247.538688548,0
+DX.US,D,20170531,000000,11.5513,11.5513,11.4171,11.4847,124639.92613393,0
+DX.US,D,20170601,000000,11.4697,11.619,11.4331,11.6013,111085.85609174,0
+DX.US,D,20170602,000000,11.65,11.802,11.619,11.6997,260058.13397761,0
+DX.US,D,20170605,000000,11.65,11.6688,11.4998,11.4998,100034.89525188,0
+DX.US,D,20170606,000000,11.4847,11.6013,11.3834,11.5513,145874.81339213,0
+DX.US,D,20170607,000000,11.5513,11.5664,11.3673,11.3673,279529.12811285,0
+DX.US,D,20170608,000000,11.3834,11.5664,11.3834,11.5176,207345.84963601,0
+DX.US,D,20170609,000000,11.5176,11.7269,11.5176,11.6997,267688.8890096,0
+DX.US,D,20170612,000000,11.6847,11.9054,11.6847,11.7862,307683.24829788,0
+DX.US,D,20170613,000000,11.7524,11.8349,11.694,11.7691,172960.58526659,0
+DX.US,D,20170614,000000,11.802,11.8349,11.6697,11.802,150902.33485373,0
+DX.US,D,20170615,000000,11.7862,11.8434,11.7524,11.816,119677.37899629,0
+DX.US,D,20170616,000000,11.7524,12.0509,11.7524,12.0509,494336.37347738,0
+DX.US,D,20170619,000000,12.0509,12.0658,11.9514,12.0368,191780.77100921,0
+DX.US,D,20170620,000000,12.0199,12.0509,11.9054,11.9514,143879.78210026,0
+DX.US,D,20170621,000000,11.971,12.0368,11.8349,11.8349,152895.2358399,0
+DX.US,D,20170622,000000,11.816,11.926,11.816,11.8509,122529.85833403,0
+DX.US,D,20170623,000000,11.8875,11.9514,11.816,11.9514,311381.45900013,0
+DX.US,D,20170626,000000,11.9514,12.0368,11.8509,11.9888,211858.9022701,0
+DX.US,D,20170627,000000,12.0049,12.0199,11.8509,11.8509,259298.67999411,0
+DX.US,D,20170628,000000,11.8875,11.9504,11.7691,11.9177,256609.1690427,0
+DX.US,D,20170629,000000,11.9177,11.9514,11.802,11.9334,239861.77075013,0
+DX.US,D,20170630,000000,11.9334,11.971,11.8509,11.8875,275382.48805986,0
+DX.US,D,20170703,000000,11.9054,12.0564,11.8875,12.0096,230522.51054348,0
+DX.US,D,20170705,000000,12.0096,12.0743,11.9185,12.0225,216311.24119162,0
+DX.US,D,20170706,000000,11.9533,11.9533,11.8509,11.9054,222010.87410286,0
+DX.US,D,20170707,000000,11.9185,11.9344,11.7138,11.8331,168381.49315567,0
+DX.US,D,20170710,000000,11.8151,11.8151,11.6134,11.7138,268253.42002118,0
+DX.US,D,20170711,000000,11.7138,11.8331,11.6134,11.7485,198775.62978852,0
+DX.US,D,20170712,000000,11.8151,11.9344,11.7288,11.7673,150905.53031231,0
+DX.US,D,20170713,000000,11.7673,11.7993,11.6782,11.7288,141642.96111098,0
+DX.US,D,20170714,000000,11.7485,11.9054,11.7138,11.9054,334369.5878528,0
+DX.US,D,20170717,000000,11.9054,11.9185,11.7993,11.8331,170084.67256607,0
+DX.US,D,20170718,000000,11.7993,11.7993,11.6134,11.664,213076.37197997,0
+DX.US,D,20170719,000000,11.664,11.7673,11.6134,11.7288,140566.09157757,0
+DX.US,D,20170720,000000,11.7288,11.7993,11.6782,11.7485,103480.66472822,0
+DX.US,D,20170721,000000,11.8331,11.8706,11.7138,11.8151,184288.48584797,0
+DX.US,D,20170724,000000,11.8509,11.8706,11.7138,11.7485,129792.07047923,0
+DX.US,D,20170725,000000,11.7673,11.8331,11.6782,11.697,165963.59618155,0
+DX.US,D,20170726,000000,11.697,11.7993,11.697,11.7993,145087.66543448,0
+DX.US,D,20170727,000000,11.7993,11.8706,11.7466,11.8509,150731.91039742,0
+DX.US,D,20170728,000000,11.8331,11.8706,11.6782,11.7288,240367.71835486,0
+DX.US,D,20170731,000000,11.7485,11.896,11.6782,11.8706,268409.99749044,0
+DX.US,D,20170801,000000,11.8875,11.9054,11.8151,11.8875,173679.56344168,0
+DX.US,D,20170802,000000,11.9533,12.3859,11.8509,12.3691,560262.94410134,0
+DX.US,D,20170803,000000,12.3691,12.3859,12.1927,12.2658,411759.33347037,0
+DX.US,D,20170804,000000,12.2799,12.2799,12.1269,12.2115,219163.72052936,0
+DX.US,D,20170807,000000,12.2115,12.3137,12.109,12.2311,201434.25130721,0
+DX.US,D,20170808,000000,12.2311,12.2967,12.1589,12.2311,189144.51770042,0
+DX.US,D,20170809,000000,12.2115,12.2799,12.1927,12.2658,209372.83551344,0
+DX.US,D,20170810,000000,12.2472,12.2799,12.1765,12.2115,188237.00747048,0
+DX.US,D,20170811,000000,12.0564,12.2208,12.0564,12.1765,214477.04798039,0
+DX.US,D,20170814,000000,12.2311,12.2967,12.1765,12.2115,157355.03083139,0
+DX.US,D,20170815,000000,12.1927,12.3137,12.1765,12.3137,203876.64679693,0
+DX.US,D,20170816,000000,12.2967,12.3361,12.2658,12.2967,128579.92653361,0
+DX.US,D,20170817,000000,12.2967,12.4002,12.2311,12.2311,250335.41874421,0
+DX.US,D,20170818,000000,12.1269,12.2386,12.1269,12.2311,167667.8407448,0
+DX.US,D,20170821,000000,12.1765,12.2799,12.1589,12.2658,126657.32563569,0
+DX.US,D,20170822,000000,12.2658,12.3587,12.2658,12.3137,182133.68162831,0
+DX.US,D,20170823,000000,12.2799,12.4095,12.2799,12.3137,157734.22524671,0
+DX.US,D,20170824,000000,12.3494,12.3494,12.2799,12.3307,76638.812856892,0
+DX.US,D,20170825,000000,12.3137,12.3691,12.2658,12.2967,76496.082374719,0
+DX.US,D,20170828,000000,12.2799,12.3137,12.2658,12.2799,147370.28799637,0
+DX.US,D,20170829,000000,12.2799,12.3063,12.1765,12.1765,119929.82022222,0
+DX.US,D,20170830,000000,12.1589,12.2658,12.1448,12.1927,100630.31569617,0
+DX.US,D,20170831,000000,12.1927,12.3063,12.1927,12.2799,160336.39366424,0
+DX.US,D,20170901,000000,12.2799,12.3691,12.2658,12.3691,147960.38267642,0
+DX.US,D,20170905,000000,12.3859,12.3859,12.092,12.1428,237722.94382325,0
+DX.US,D,20170906,000000,12.1428,12.2115,12.0564,12.109,159936.96134472,0
+DX.US,D,20170907,000000,12.1269,12.1927,12.092,12.1589,113363.15288942,0
+DX.US,D,20170908,000000,12.109,12.1927,12.109,12.1589,132624.31191279,0
+DX.US,D,20170911,000000,12.1927,12.2799,12.1765,12.2658,145303.89146344,0
+DX.US,D,20170912,000000,12.2311,12.3494,12.2311,12.2658,176770.63701831,0
+DX.US,D,20170913,000000,12.2799,12.3137,12.1765,12.1927,128782.30557549,0
+DX.US,D,20170914,000000,12.1765,12.2208,12.1428,12.2115,103667.06647732,0
+DX.US,D,20170915,000000,12.2311,12.3232,12.1765,12.2967,451591.78952514,0
+DX.US,D,20170918,000000,12.3307,12.4338,12.2472,12.3307,216890.68434311,0
+DX.US,D,20170919,000000,12.3307,12.4002,12.3307,12.3307,164116.62113611,0
+DX.US,D,20170920,000000,12.3307,12.4002,12.3137,12.3494,154552.61367767,0
+DX.US,D,20170921,000000,12.3691,12.4002,12.3307,12.3494,149132.05081366,0
+DX.US,D,20170922,000000,12.3691,12.4338,12.3494,12.4002,157649.01301854,0
+DX.US,D,20170925,000000,12.4338,12.4338,12.3494,12.3859,175526.53848711,0
+DX.US,D,20170926,000000,12.3859,12.5221,12.3859,12.4338,350198.82438692,0
+DX.US,D,20170927,000000,12.4883,12.5221,12.3859,12.4676,288912.05958642,0
+DX.US,D,20170928,000000,12.4517,12.5221,12.4188,12.5221,246643.59895906,0
+DX.US,D,20170929,000000,12.5221,12.7343,12.4883,12.4883,425791.65714311,0
+DX.US,D,20171002,000000,12.4676,12.6131,12.3992,12.5747,396395.56873261,0
+DX.US,D,20171003,000000,12.5944,12.6799,12.5747,12.5944,161819.08643426,0
+DX.US,D,20171004,000000,12.6131,12.6423,12.5531,12.5944,153946.54170487,0
+DX.US,D,20171005,000000,12.6272,12.6799,12.6131,12.6272,130490.81075017,0
+DX.US,D,20171006,000000,12.6272,12.6272,12.5062,12.5062,120160.95839112,0
+DX.US,D,20171009,000000,12.5062,12.5944,12.5062,12.5944,179044.73835741,0
+DX.US,D,20171010,000000,12.6799,12.7325,12.5944,12.6799,254224.291807,0
+DX.US,D,20171011,000000,12.6985,12.909,12.6799,12.8216,373783.43883671,0
+DX.US,D,20171012,000000,12.8047,12.891,12.7569,12.8762,189844.3231242,0
+DX.US,D,20171013,000000,12.891,12.9982,12.8574,12.9257,398898.67793489,0
+DX.US,D,20171016,000000,12.9813,13.032,12.954,12.9634,237051.89752647,0
+DX.US,D,20171017,000000,12.9257,12.9982,12.8762,12.9257,121818.33622888,0
+DX.US,D,20171018,000000,12.9634,12.9982,12.891,12.9447,213703.74700982,0
+DX.US,D,20171019,000000,12.8762,12.9897,12.8574,12.9634,239306.82611424,0
+DX.US,D,20171020,000000,13.032,13.032,12.9305,12.9634,241464.82579245,0
+DX.US,D,20171023,000000,12.9447,12.9634,12.7325,12.8047,165280.83320339,0
+DX.US,D,20171024,000000,12.8047,12.8404,12.7325,12.7691,284256.27647017,0
+DX.US,D,20171025,000000,12.7503,12.7503,12.5531,12.6443,194790.89296906,0
+DX.US,D,20171026,000000,12.6799,12.6799,12.4161,12.4161,155882.98958986,0
+DX.US,D,20171027,000000,12.4883,12.5373,12.2752,12.5231,257460.2261715,0
+DX.US,D,20171030,000000,12.5231,12.5286,12.3664,12.3992,151944.05434303,0
+DX.US,D,20171031,000000,12.4329,12.4507,12.2921,12.3278,317590.23497467,0
+DX.US,D,20171101,000000,12.3278,12.6443,12.3099,12.5944,265479.76199447,0
+DX.US,D,20171102,000000,12.6272,12.6272,12.2414,12.3664,293620.03519243,0
+DX.US,D,20171103,000000,12.3278,12.4161,12.2799,12.3664,149684.86514386,0
+DX.US,D,20171106,000000,12.3664,12.3664,12.1682,12.1861,289432.91933108,0
+DX.US,D,20171107,000000,12.1682,12.2921,12.1682,12.2414,215622.08729634,0
+DX.US,D,20171108,000000,12.2236,12.2921,12.1531,12.2921,147199.86354006,0
+DX.US,D,20171109,000000,12.2236,12.3278,12.2236,12.2921,175639.44468944,0
+DX.US,D,20171110,000000,12.3099,12.3449,12.1861,12.1861,132121.55976661,0
+DX.US,D,20171113,000000,12.1531,12.1861,12.1531,12.1531,126463.46781661,0
+DX.US,D,20171114,000000,12.1373,12.2414,12.1184,12.2236,120482.63455243,0
+DX.US,D,20171115,000000,12.2414,12.2594,12.0987,12.2236,180207.88527182,0
+DX.US,D,20171116,000000,12.2236,12.3449,12.2236,12.2921,86351.941714615,0
+DX.US,D,20171117,000000,12.2414,12.3832,12.2414,12.3449,182810.05368935,0
+DX.US,D,20171120,000000,12.3832,12.5231,12.3664,12.5231,165793.17172522,0
+DX.US,D,20171121,000000,12.5231,12.661,12.5231,12.6443,217419.00015772,0
+DX.US,D,20171122,000000,12.661,12.7691,12.6443,12.7193,168995.02119842,0
+DX.US,D,20171124,000000,12.7691,12.8216,12.6985,12.6985,174502.92659632,0
+DX.US,D,20171127,000000,12.7325,12.7503,12.6131,12.6131,135105.05290518,0
+DX.US,D,20171128,000000,12.6131,12.6799,12.5062,12.5747,167845.72127109,0
+DX.US,D,20171129,000000,12.5944,12.6985,12.5747,12.6131,269202.47121235,0
+DX.US,D,20171130,000000,12.6799,12.7193,12.5747,12.6131,236148.64790794,0
+DX.US,D,20171201,000000,12.6131,12.661,12.3992,12.6131,175424.28381333,0
+DX.US,D,20171204,000000,12.6272,12.7691,12.6272,12.6443,183343.69526821,0
+DX.US,D,20171205,000000,12.661,12.6799,12.5531,12.5944,206869.72631116,0
+DX.US,D,20171206,000000,12.6443,12.6799,12.5531,12.6131,317039.55095017,0
+DX.US,D,20171207,000000,12.6131,12.6799,12.5531,12.5531,189340.50582519,0
+DX.US,D,20171208,000000,12.5747,12.6443,12.4883,12.5944,127247.42031571,0
+DX.US,D,20171211,000000,12.6272,12.8404,12.6131,12.6131,298083.02564246,0
+DX.US,D,20171212,000000,12.6443,12.7869,12.6272,12.6443,168531.67970781,0
+DX.US,D,20171213,000000,12.6272,12.7691,12.6272,12.6799,329019.32507703,0
+DX.US,D,20171214,000000,12.7325,12.7776,12.6443,12.6443,417775.31677868,0
+DX.US,D,20171215,000000,12.661,12.891,12.6602,12.7869,2402093.3012576,0
+DX.US,D,20171218,000000,12.7869,12.9193,12.6985,12.6985,401189.82171961,0
+DX.US,D,20171219,000000,12.7325,12.7325,12.4329,12.4329,443053.52426321,0
+DX.US,D,20171220,000000,12.4676,12.5944,12.4329,12.5062,190538.80278373,0
+DX.US,D,20171221,000000,12.5747,12.6443,12.5531,12.5747,248674.84544789,0
+DX.US,D,20171222,000000,12.5944,12.661,12.5531,12.5747,243404.46913602,0
+DX.US,D,20171226,000000,12.5944,12.6799,12.5944,12.6443,193182.51216249,0
+DX.US,D,20171227,000000,12.661,12.7776,12.661,12.661,221975.72405875,0
+DX.US,D,20171228,000000,12.7202,12.863,12.6443,12.8263,220978.74098924,0
+DX.US,D,20171229,000000,12.863,12.8967,12.661,12.661,257455.96556008,0
+DX.US,D,20180102,000000,12.6443,12.6809,12.5016,12.573,292133.08181099,0
+DX.US,D,20180103,000000,12.6264,12.6809,12.4095,12.4451,213780.43801517,0
+DX.US,D,20180104,000000,12.4451,12.573,12.4451,12.5211,185052.20044288,0
+DX.US,D,20180105,000000,12.5211,12.5495,12.4451,12.5016,131592.17879917,0
+DX.US,D,20180108,000000,12.4828,12.573,12.4275,12.5495,208646.40126835,0
+DX.US,D,20180109,000000,12.5344,12.573,12.4275,12.463,138105.58848937,0
+DX.US,D,20180110,000000,12.4451,12.5344,12.357,12.5211,245657.26741807,0
+DX.US,D,20180111,000000,12.463,12.6995,12.463,12.661,265309.33753815,0
+DX.US,D,20180112,000000,12.661,12.6995,12.5344,12.6131,132123.69007235,0
+DX.US,D,20180116,000000,12.6443,12.6995,12.463,12.4828,180263.27322012,0
+DX.US,D,20180117,000000,12.5211,12.661,12.5211,12.6131,146874.9919202,0
+DX.US,D,20180118,000000,12.5925,12.5925,12.4198,12.4275,131790.29722965,0
+DX.US,D,20180119,000000,12.4275,12.5495,12.4225,12.5211,164434.03668602,0
+DX.US,D,20180122,000000,12.5016,12.573,12.463,12.463,159565.22299935,0
+DX.US,D,20180123,000000,12.463,12.573,12.463,12.5344,120546.54372355,0
+DX.US,D,20180124,000000,12.5495,12.6131,12.493,12.5211,114171.6039041,0
+DX.US,D,20180125,000000,12.5016,12.573,12.357,12.3927,225698.43327662,0
+DX.US,D,20180126,000000,12.357,12.4095,12.1476,12.1569,283090.99925005,0
+DX.US,D,20180129,000000,12.1409,12.1409,11.7646,11.849,403235.98034838,0
+DX.US,D,20180130,000000,11.7777,12.0649,11.7626,11.9073,194525.66990892,0
+DX.US,D,20180131,000000,11.9973,12.0424,11.633,11.7411,431787.40254722,0
+DX.US,D,20180201,000000,11.7411,11.8697,11.65,11.6688,196994.69421992,0
+DX.US,D,20180202,000000,11.65,11.6688,11.4725,11.5242,246324.05310344,0
+DX.US,D,20180205,000000,11.4725,11.5034,10.9178,11.0923,441548.46328328,0
+DX.US,D,20180206,000000,10.9853,11.3438,10.8943,11.2359,352713.65027057,0
+DX.US,D,20180207,000000,11.2359,11.4519,11.128,11.1449,201776.16537272,0
+DX.US,D,20180208,000000,11.1618,11.2734,11.035,11.0567,204252.64575372,0
+DX.US,D,20180209,000000,11.0923,11.1731,10.8943,11.0744,281918.26595995,0
+DX.US,D,20180212,000000,11.0923,11.1833,10.9666,11.1618,182494.76844515,0
+DX.US,D,20180213,000000,11.128,11.2886,11.0162,11.1833,194368.02728681,0
+DX.US,D,20180214,000000,11.128,11.2734,11.128,11.2537,222795.89175481,0
+DX.US,D,20180215,000000,11.3438,11.5787,11.2886,11.5044,229841.87787103,0
+DX.US,D,20180216,000000,11.5044,11.633,11.434,11.5242,213980.68675136,0
+DX.US,D,20180220,000000,11.3438,11.633,11.3438,11.3438,234869.39933265,0
+DX.US,D,20180221,000000,11.3092,11.7242,11.3092,11.3983,214308.75382978,0
+DX.US,D,20180222,000000,11.4171,11.4725,11.2537,11.2734,123080.54235854,0
+DX.US,D,20180223,000000,11.3618,11.4979,11.3438,11.434,127325.17647391,0
+DX.US,D,20180226,000000,11.4725,11.5449,11.387,11.5449,153847.48248963,0
+DX.US,D,20180227,000000,11.5044,11.5787,11.2012,11.2012,125330.14518204,0
+DX.US,D,20180228,000000,11.2012,11.2359,10.8754,10.8754,349942.12254957,0
+DX.US,D,20180301,000000,10.9261,11.035,10.8754,10.9853,236131.6054623,0
+DX.US,D,20180302,000000,10.9083,11.0744,10.8659,11.0744,140146.42135387,0
+DX.US,D,20180305,000000,11.0744,11.2445,11.0744,11.1092,136198.96488423,0
+DX.US,D,20180306,000000,11.0923,11.2886,11.035,11.2734,179651.87548306,0
+DX.US,D,20180307,000000,11.2359,11.3618,11.2359,11.3438,143480.34978075,0
+DX.US,D,20180308,000000,11.3618,11.4519,11.3186,11.4171,196274.65089195,0
+DX.US,D,20180309,000000,11.4519,11.4885,11.3542,11.4885,156322.89771776,0
+DX.US,D,20180312,000000,11.5242,11.7034,11.5242,11.65,153782.50816565,0
+DX.US,D,20180313,000000,11.6688,11.8133,11.6688,11.7626,172546.24080713,0
+DX.US,D,20180314,000000,11.7965,11.9213,11.7965,11.8697,196676.21351717,0
+DX.US,D,20180315,000000,11.8697,11.8697,11.6876,11.7242,142348.09229903,0
+DX.US,D,20180316,000000,11.7626,11.9073,11.7034,11.8884,550558.33646643,0
+DX.US,D,20180319,000000,11.849,11.8697,11.65,11.7626,170524.58069396,0
+DX.US,D,20180320,000000,11.7777,11.7777,11.633,11.65,110066.50481235,0
+DX.US,D,20180321,000000,11.6688,11.7242,11.5449,11.633,146168.79557929,0
+DX.US,D,20180322,000000,11.5973,11.7307,11.5787,11.6153,177383.09990822,0
+DX.US,D,20180323,000000,11.6688,11.6688,11.4809,11.4885,145446.62194561,0
+DX.US,D,20180326,000000,11.5598,11.65,11.4885,11.633,177248.89064886,0
+DX.US,D,20180327,000000,11.6688,11.7777,11.5787,11.7242,171192.43153217,0
+DX.US,D,20180328,000000,11.6876,11.8303,11.5973,11.8303,291017.86677491,0
+DX.US,D,20180329,000000,11.8884,12.0302,11.8884,11.9775,606993.33002589,0
+DX.US,D,20180402,000000,11.9775,12.049,11.6782,11.8254,247906.87024159,0
+DX.US,D,20180403,000000,11.8254,12.0875,11.7916,12.0677,252016.22994473,0
+DX.US,D,20180404,000000,11.9775,12.049,11.8753,11.9775,162123.72014995,0
+DX.US,D,20180405,000000,12.0132,12.0875,11.956,12.0319,118388.54404532,0
+DX.US,D,20180406,000000,12.0132,12.1072,11.9775,12.0132,131711.4759186,0
+DX.US,D,20180409,000000,12.0677,12.1428,12.0132,12.0875,165074.19355009,0
+DX.US,D,20180410,000000,12.1814,12.1814,12.0677,12.1262,170827.08410394,0
+DX.US,D,20180411,000000,12.1072,12.1428,12.0132,12.049,102033.1220023,0
+DX.US,D,20180412,000000,12.0875,12.0875,11.9363,11.9775,91081.220377656,0
+DX.US,D,20180413,000000,12.0132,12.0132,11.8857,11.9204,98298.696103057,0
+DX.US,D,20180416,000000,11.9775,12.0132,11.8857,11.9775,87654.623652656,0
+DX.US,D,20180417,000000,11.9983,12.0319,11.9204,12.0319,98411.602305374,0
+DX.US,D,20180418,000000,12.0319,12.1262,12.0319,12.0875,88725.102268952,0
+DX.US,D,20180419,000000,12.0875,12.1072,11.8857,11.9204,109655.35581147,0
+DX.US,D,20180420,000000,11.8857,11.9983,11.866,11.9054,165807.01871229,0
+DX.US,D,20180423,000000,11.956,12.0781,11.9204,12.049,104184.73076341,0
+DX.US,D,20180424,000000,12.049,12.1428,11.9775,12.0875,113470.73332746,0
+DX.US,D,20180425,000000,12.1072,12.1262,12.0132,12.0875,109758.67563813,0
+DX.US,D,20180426,000000,12.0677,12.2367,12.0132,12.1599,139180.32771708,0
+DX.US,D,20180427,000000,12.1973,12.2921,12.1599,12.2367,116147.46244465,0
+DX.US,D,20180430,000000,12.2733,12.2733,12.1599,12.218,147101.86947767,0
+DX.US,D,20180501,000000,12.2367,12.2565,12.0132,12.218,125721.05627874,0
+DX.US,D,20180502,000000,11.8857,12.0677,11.8857,11.9204,251452.764086,0
+DX.US,D,20180503,000000,11.9204,12.0677,11.8452,12.0319,141674.91569656,0
+DX.US,D,20180504,000000,11.9983,12.2565,11.9983,12.2565,151038.6744188,0
+DX.US,D,20180507,000000,12.2565,12.3278,12.2367,12.2921,122812.12383983,0
+DX.US,D,20180508,000000,12.2733,12.3344,12.1139,12.1262,135237.13185883,0
+DX.US,D,20180509,000000,12.1599,12.1814,12.0319,12.1262,130382.16515926,0
+DX.US,D,20180510,000000,12.1428,12.1973,12.1072,12.1973,115598.90872584,0
+DX.US,D,20180511,000000,12.1973,12.2367,12.0677,12.1262,103746.95294122,0
+DX.US,D,20180514,000000,12.1262,12.1589,12.049,12.049,134031.37883034,0
+DX.US,D,20180515,000000,12.049,12.1428,12.049,12.1072,124280.96962278,0
+DX.US,D,20180516,000000,12.0677,12.1599,12.0677,12.0875,141654.67779237,0
+DX.US,D,20180517,000000,12.1072,12.1814,12.0132,12.049,150616.87388939,0
+DX.US,D,20180518,000000,12.1072,12.1072,11.9983,12.0677,115392.26907254,0
+DX.US,D,20180521,000000,12.1072,12.1599,12.049,12.1599,208145.7794279,0
+DX.US,D,20180522,000000,12.1599,12.2283,12.1072,12.1428,188240.20292905,0
+DX.US,D,20180523,000000,12.1262,12.1599,12.0677,12.1428,97612.737666345,0
+DX.US,D,20180524,000000,12.1072,12.1262,12.0142,12.0319,95767.892926619,0
+DX.US,D,20180525,000000,12.0132,12.0875,11.9983,12.0132,106586.65044476,0
+DX.US,D,20180529,000000,12.0132,12.1262,11.9795,12.0875,159357.51819322,0
+DX.US,D,20180530,000000,12.1072,12.1428,12.049,12.1262,163638.36750555,0
+DX.US,D,20180531,000000,12.1072,12.1599,11.9279,12.0319,219541.84979185,0
+DX.US,D,20180601,000000,12.0319,12.049,11.9363,12.0319,107277.93464573,0
+DX.US,D,20180604,000000,12.0319,12.1072,12.0132,12.049,112229.83025486,0
+DX.US,D,20180605,000000,12.0875,12.0875,11.9983,12.049,154990.39149987,0
+DX.US,D,20180606,000000,12.0319,12.0677,11.9983,12.0132,84150.270769454,0
+DX.US,D,20180607,000000,12.0132,12.1072,11.9775,11.9983,142823.15047104,0
+DX.US,D,20180608,000000,12.0319,12.1262,11.9983,11.9983,188504.36083633,0
+DX.US,D,20180611,000000,12.0132,12.1072,11.9983,12.049,164741.86586025,0
+DX.US,D,20180612,000000,12.0875,12.1072,12.0132,12.049,139577.62973089,0
+DX.US,D,20180613,000000,12.0132,12.0677,11.9054,11.9204,175103.67280487,0
+DX.US,D,20180614,000000,11.9775,12.049,11.956,12.0319,105997.62091758,0
+DX.US,D,20180615,000000,11.9775,12.0319,11.956,12.0319,160533.44694186,0
+DX.US,D,20180618,000000,12.0319,12.0959,12.0132,12.049,120887.3926362,0
+DX.US,D,20180619,000000,12.049,12.1814,12.0319,12.1428,110470.19774328,0
+DX.US,D,20180620,000000,12.1262,12.2565,12.049,12.1973,161383.43891779,0
+DX.US,D,20180621,000000,12.1814,12.1814,12.0319,12.0875,181613.88703651,0
+DX.US,D,20180622,000000,12.1072,12.1428,12.0319,12.1262,423484.5360656,0
+DX.US,D,20180625,000000,12.1262,12.1973,12.0959,12.1599,125570.8697266,0
+DX.US,D,20180626,000000,12.1814,12.1814,12.049,12.0875,174739.39052946,0
+DX.US,D,20180627,000000,12.0875,12.0875,11.9204,11.9204,234953.54640796,0
+DX.US,D,20180628,000000,11.9363,12.0677,11.9054,12.0677,249865.68633647,0
+DX.US,D,20180629,000000,12.0875,12.1599,11.9983,12.1262,240211.14088561,0
+DX.US,D,20180702,000000,12.1814,12.2565,12.1072,12.1973,405713.52588222,0
+DX.US,D,20180703,000000,12.1805,12.4275,12.1805,12.3307,177011.36156286,0
+DX.US,D,20180705,000000,12.3307,12.3307,12.2594,12.2951,119325.87855513,0
+DX.US,D,20180706,000000,12.2951,12.3307,12.2594,12.2752,123473.58376094,0
+DX.US,D,20180709,000000,12.2752,12.3128,12.218,12.2752,202696.45743688,0
+DX.US,D,20180710,000000,12.2951,12.3128,12.218,12.218,117777.14630825,0
+DX.US,D,20180711,000000,12.2386,12.2951,12.1973,12.2594,158141.11363618,0
+DX.US,D,20180712,000000,12.2951,12.2951,12.1973,12.2386,91792.742482818,0
+DX.US,D,20180713,000000,12.218,12.2752,12.1973,12.1973,145395.49460871,0
+DX.US,D,20180716,000000,12.1973,12.2594,12.1805,12.2386,165033.71774171,0
+DX.US,D,20180717,000000,12.2386,12.2752,12.1805,12.1973,165694.11250998,0
+DX.US,D,20180718,000000,12.1973,12.2594,12.1589,12.1805,159967.85077743,0
+DX.US,D,20180719,000000,12.218,12.3532,12.2095,12.3307,234039.6452609,0
+DX.US,D,20180720,000000,12.2951,12.3898,12.2594,12.2752,580945.01702933,0
+DX.US,D,20180723,000000,12.2594,12.3898,12.2594,12.2951,145574.44028786,0
+DX.US,D,20180724,000000,12.2951,12.3307,12.218,12.2386,97155.787092821,0
+DX.US,D,20180725,000000,12.2386,12.2951,12.1973,12.2594,201105.11907594,0
+DX.US,D,20180726,000000,12.2752,12.3532,12.2594,12.3307,89378.040967251,0
+DX.US,D,20180727,000000,12.3532,12.3898,12.2951,12.3729,202358.80398278,0
+DX.US,D,20180730,000000,12.3898,12.5062,12.3128,12.4275,205698.05817392,0
+DX.US,D,20180731,000000,12.465,12.7183,12.3992,12.6967,502042.75436187,0
+DX.US,D,20180801,000000,12.6771,12.6771,12.3898,12.5823,189232.92538714,0
+DX.US,D,20180802,000000,12.4461,13.0188,12.4461,12.4865,406716.89986883,0
+DX.US,D,20180803,000000,12.4275,12.4865,12.2386,12.2386,262306.67164827,0
+DX.US,D,20180806,000000,12.2752,12.2752,12.0856,12.1252,229567.06843521,0
+DX.US,D,20180807,000000,12.1252,12.218,12.0275,12.0856,165440.6061312,0
+DX.US,D,20180808,000000,12.0856,12.092,12.0275,12.0856,120585.95437907,0
+DX.US,D,20180809,000000,12.0856,12.1805,12.0641,12.1589,122827.03597975,0
+DX.US,D,20180810,000000,12.1252,12.1252,12.0275,12.0641,125897.87165218,0
+DX.US,D,20180813,000000,12.0442,12.0641,11.9289,12.0275,133858.8240683,0
+DX.US,D,20180814,000000,12.0275,12.0856,12.0105,12.0641,99988.028526388,0
+DX.US,D,20180815,000000,12.0275,12.1252,12.0105,12.0856,194464.95619634,0
+DX.US,D,20180816,000000,12.0442,12.218,12.0442,12.1805,102753.16533028,0
+DX.US,D,20180817,000000,12.218,12.2951,12.1428,12.2752,123167.88489241,0
+DX.US,D,20180820,000000,12.2594,12.2752,12.1805,12.218,191244.99912463,0
+DX.US,D,20180821,000000,12.218,12.3307,12.218,12.3128,87201.93369054,0
+DX.US,D,20180822,000000,12.2951,12.3307,12.218,12.2594,150685.04367193,0
+DX.US,D,20180823,000000,12.2386,12.2752,12.1973,12.1973,113661.39568799,0
+DX.US,D,20180824,000000,12.1973,12.2594,12.1589,12.1973,91667.054446277,0
+DX.US,D,20180827,000000,12.1973,12.2688,12.1973,12.2386,264553.0790132,0
+DX.US,D,20180828,000000,12.2594,12.2594,12.1973,12.218,207314.96020331,0
+DX.US,D,20180829,000000,12.218,12.2594,12.1805,12.218,164738.6704017,0
+DX.US,D,20180830,000000,12.2594,12.2951,12.2095,12.2594,121135.57325073,0
+DX.US,D,20180831,000000,12.2594,12.2951,12.1589,12.2386,362244.6379906,0
+DX.US,D,20180904,000000,12.218,12.3232,12.1973,12.218,186044.92290098,0
+DX.US,D,20180905,000000,12.218,12.4188,12.218,12.3729,152455.327712,0
+DX.US,D,20180906,000000,12.3898,12.465,12.3729,12.4085,183066.75552669,0
+DX.US,D,20180907,000000,12.4085,12.4275,12.3307,12.3532,125488.85295701,0
+DX.US,D,20180910,000000,12.4085,12.4085,12.2594,12.2752,124964.7977538,0
+DX.US,D,20180911,000000,12.2752,12.3128,12.218,12.2594,142980.79309314,0
+DX.US,D,20180912,000000,12.2594,12.2594,12.1252,12.2386,195683.49105908,0
+DX.US,D,20180913,000000,12.2594,12.3128,12.1973,12.1973,202206.48712493,0
+DX.US,D,20180914,000000,12.2386,12.2386,12.1428,12.1805,192515.72647711,0
+DX.US,D,20180917,000000,12.2752,12.3128,12.1428,12.1973,210178.09106957,0
+DX.US,D,20180918,000000,12.218,12.2386,12.1252,12.1805,238915.91501753,0
+DX.US,D,20180919,000000,12.218,12.218,12.1252,12.1428,196465.31325247,0
+DX.US,D,20180920,000000,12.1805,12.2386,12.1053,12.1973,172968.04133653,0
+DX.US,D,20180921,000000,12.1973,12.2951,12.1589,12.1973,664658.57512945,0
+DX.US,D,20180924,000000,12.218,12.2594,12.1428,12.1589,166074.37207815,0
+DX.US,D,20180925,000000,12.1973,12.2095,12.0856,12.0856,170899.51449788,0
+DX.US,D,20180926,000000,12.0856,12.1252,12.0641,12.0856,159869.85671504,0
+DX.US,D,20180927,000000,12.1053,12.1589,12.0856,12.1053,122219.89885409,0
+DX.US,D,20180928,000000,12.1252,12.1973,12.1053,12.1805,298776.44014915,0
+DX.US,D,20181001,000000,12.2752,12.2752,12.1805,12.1973,444097.37405821,0
+DX.US,D,20181002,000000,12.2602,12.2762,12.1428,12.1428,324224.00693715,0
+DX.US,D,20181003,000000,12.1428,12.218,12.0818,12.1016,210428.40198982,0
+DX.US,D,20181004,000000,12.0818,12.1428,11.8668,11.8668,303478.02483802,0
+DX.US,D,20181005,000000,11.8668,11.9411,11.8058,11.8227,200850.54754431,0
+DX.US,D,20181008,000000,11.8227,12.0225,11.8227,11.9842,130515.30926575,0
+DX.US,D,20181009,000000,11.9842,12.05,11.9411,11.9842,212361.65441626,0
+DX.US,D,20181010,000000,11.9842,12.1232,11.9073,11.9073,212592.79258515,0
+DX.US,D,20181011,000000,11.8866,11.9524,11.7063,11.7063,262547.39619281,0
+DX.US,D,20181012,000000,11.7475,11.7881,11.5111,11.5513,282353.91347644,0
+DX.US,D,20181015,000000,11.5513,11.7063,11.5317,11.59,239181.13807769,0
+DX.US,D,20181016,000000,11.59,11.7261,11.5513,11.7063,224655.64863446,0
+DX.US,D,20181017,000000,11.7063,11.7588,11.6125,11.6481,146304.0699915,0
+DX.US,D,20181018,000000,11.6688,11.6886,11.5111,11.5692,160581.3788202,0
+DX.US,D,20181019,000000,11.5513,11.6284,11.3947,11.4519,244798.75421933,0
+DX.US,D,20181022,000000,11.4519,11.59,11.4135,11.4744,158648.12639376,0
+DX.US,D,20181023,000000,11.4135,11.5111,11.3176,11.3947,164164.55301445,0
+DX.US,D,20181024,000000,11.3947,11.5513,11.3947,11.4922,132800.06213339,0
+DX.US,D,20181025,000000,11.4922,11.6003,11.4135,11.5317,211507.40182891,0
+DX.US,D,20181026,000000,11.4922,11.5317,11.3261,11.4744,163157.98356929,0
+DX.US,D,20181029,000000,11.4922,11.6866,11.4922,11.5513,145237.8519866,0
+DX.US,D,20181030,000000,11.5111,11.6886,11.4744,11.6284,125047.87967626,0
+DX.US,D,20181031,000000,11.7881,11.7881,11.3551,11.3758,348690.56794843,0
+DX.US,D,20181101,000000,11.3947,11.6688,11.3947,11.6284,270748.00800066,0
+DX.US,D,20181102,000000,11.6886,11.7588,11.6003,11.6886,233547.54464326,0
+DX.US,D,20181105,000000,11.6886,11.7681,11.6481,11.7475,214310.88413549,0
+DX.US,D,20181106,000000,11.7475,11.8227,11.7063,11.7681,288995.14150888,0
+DX.US,D,20181107,000000,11.8058,11.8668,11.6782,11.8668,218826.06707527,0
+DX.US,D,20181108,000000,11.8668,11.8668,11.7588,11.8227,116886.67852395,0
+DX.US,D,20181109,000000,11.8452,11.8668,11.7681,11.8668,515705.46999494,0
+DX.US,D,20181112,000000,11.8866,11.9316,11.7881,11.8058,138772.37417475,0
+DX.US,D,20181113,000000,11.8058,11.9627,11.7881,11.9411,227165.14875386,0
+DX.US,D,20181114,000000,11.9627,11.9627,11.8452,11.8866,156424.0872387,0
+DX.US,D,20181115,000000,11.8452,11.8452,11.6886,11.7881,144299.45232397,0
+DX.US,D,20181116,000000,11.7475,11.8058,11.6688,11.7881,201915.70039635,0
+DX.US,D,20181119,000000,11.8058,11.8452,11.7194,11.7475,141580.11709271,0
+DX.US,D,20181120,000000,11.6886,11.7681,11.59,11.7278,244685.84801702,0
+DX.US,D,20181121,000000,11.7475,11.8227,11.6886,11.7063,147519.40939568,0
+DX.US,D,20181123,000000,11.6886,11.8452,11.6886,11.7881,56746.018192254,0
+DX.US,D,20181126,000000,11.7881,11.8349,11.7475,11.7881,202426.97376532,0
+DX.US,D,20181127,000000,11.7681,11.8151,11.6886,11.7063,122510.6855827,0
+DX.US,D,20181128,000000,11.7063,11.8227,11.6688,11.8058,391848.43120726,0
+DX.US,D,20181129,000000,11.7881,11.9411,11.7881,11.8866,304394.05629079,0
+DX.US,D,20181130,000000,11.8668,11.9757,11.8058,11.8452,235635.24423326,0
+DX.US,D,20181203,000000,11.9842,11.9842,11.8058,11.8668,202019.02022299,0
+DX.US,D,20181204,000000,11.8452,11.9147,11.7063,11.7278,224888.91710905,0
+DX.US,D,20181206,000000,11.6886,11.8227,11.6481,11.7881,291291.61105788,0
+DX.US,D,20181207,000000,11.7681,11.8452,11.7194,11.8058,294607.43188627,0
+DX.US,D,20181210,000000,11.8227,11.8349,11.6481,11.6688,165793.17172522,0
+DX.US,D,20181211,000000,11.7278,12.3166,11.7278,12.219,568497.64080043,0
+DX.US,D,20181212,000000,12.2602,12.3344,12.1232,12.1795,285677.19037479,0
+DX.US,D,20181213,000000,12.1795,12.1833,12.0049,12.0612,199549.99591197,0
+DX.US,D,20181214,000000,12.0415,12.1795,12.0225,12.0818,217330.59247101,0
+DX.US,D,20181217,000000,12.0818,12.1428,11.6125,11.6284,405071.23871244,0
+DX.US,D,20181218,000000,11.7063,11.8293,11.6284,11.6886,319983.63343319,0
+DX.US,D,20181219,000000,11.7278,11.7881,11.5513,11.5692,291623.93874772,0
+DX.US,D,20181220,000000,11.5513,11.5513,11.0614,11.2171,418887.33635621,0
+DX.US,D,20181221,000000,11.1984,11.4135,11.0023,11.0388,1001911.5317527,0
+DX.US,D,20181224,000000,11.0614,11.1777,10.929,11.0388,409094.32103458,0
+DX.US,D,20181226,000000,11.1391,11.5317,11.1187,11.5111,420167.65008436,0
+DX.US,D,20181227,000000,11.5111,11.5513,11.2566,11.5317,507902.16020091,0
+DX.US,D,20181228,000000,11.591,11.849,11.591,11.7955,421505.48206651,0
+DX.US,D,20181231,000000,11.8339,11.8668,11.5317,11.591,380017.77847968,0
+DX.US,D,20190102,000000,11.5711,11.8763,11.45,11.8339,287926.79319831,0
+DX.US,D,20190103,000000,11.7955,12.0573,11.7955,12.0181,199934.51609155,0
+DX.US,D,20190104,000000,12.0781,12.2585,12.0181,12.2414,198040.67432063,0
+DX.US,D,20190107,000000,12.2799,12.5419,12.1897,12.463,258452.94862959,0
+DX.US,D,20190108,000000,12.4846,12.5419,12.385,12.4846,250495.19167201,0
+DX.US,D,20190109,000000,12.526,12.5869,12.4021,12.5635,213129.62962259,0
+DX.US,D,20190110,000000,12.5635,12.7277,12.526,12.6873,265635.27431088,0
+DX.US,D,20190111,000000,12.7088,12.7277,12.6086,12.6443,202340.69638429,0
+DX.US,D,20190114,000000,12.6443,12.7991,12.6264,12.6648,277307.21926349,0
+DX.US,D,20190115,000000,12.6873,12.6873,12.5635,12.6086,144333.53721522,0
+DX.US,D,20190116,000000,12.6443,12.6873,12.6086,12.6873,273208.51108886,0
+DX.US,D,20190117,000000,12.7277,12.7898,12.617,12.7088,253439.27415505,0
+DX.US,D,20190118,000000,12.7088,12.7682,12.6086,12.6648,162565.75858353,0
+DX.US,D,20190122,000000,12.6443,12.6648,12.5251,12.6443,177768.68524068,0
+DX.US,D,20190123,000000,12.6648,12.7088,12.6086,12.6873,195978.53839907,0
+DX.US,D,20190124,000000,12.6648,12.7277,12.6086,12.7088,290757.969479,0
+DX.US,D,20190125,000000,12.7088,12.8085,12.6648,12.7088,159392.66823733,0
+DX.US,D,20190128,000000,12.6648,12.6967,12.5617,12.5851,389436.92515025,0
+DX.US,D,20190129,000000,12.2594,12.4216,12.2161,12.2161,2803458.8731978,0
+DX.US,D,20190130,000000,12.2762,12.4404,12.2594,12.2762,1090398.0397827,0
+DX.US,D,20190131,000000,12.3596,12.3822,12.2594,12.3175,800291.94384924,0
+DX.US,D,20190201,000000,12.4216,12.5251,12.3889,12.5033,1056692.3429329,0
+DX.US,D,20190204,000000,12.5251,12.6967,12.5251,12.6648,483927.69980728,0
+DX.US,D,20190205,000000,12.6648,12.7277,12.6648,12.7088,314392.64611286,0
+DX.US,D,20190206,000000,12.7088,12.8085,12.6648,12.8085,375478.09702431,0
+DX.US,D,20190207,000000,12.7277,12.7372,12.5033,12.6648,758694.52951865,0
+DX.US,D,20190208,000000,12.5851,12.6873,12.4818,12.4818,640638.31316316,0
+DX.US,D,20190211,000000,12.5033,12.6443,12.5033,12.6443,484372.93369943,0
+DX.US,D,20190212,000000,12.6264,12.6443,12.5851,12.5851,424399.50236549,0
+DX.US,D,20190213,000000,12.6086,12.6349,12.5033,12.5617,347507.18312983,0
+DX.US,D,20190214,000000,12.5399,12.5851,12.5033,12.5617,245264.22601567,0
+DX.US,D,20190215,000000,12.5851,12.6151,12.5033,12.5399,312816.21989183,0
+DX.US,D,20190219,000000,12.5399,12.5738,12.4808,12.5241,310437.73357324,0
+DX.US,D,20190220,000000,12.5033,12.5033,12.4188,12.4592,227704.116097,0
+DX.US,D,20190221,000000,12.4592,12.5033,12.4188,12.4808,218793.04733686,0
+DX.US,D,20190222,000000,12.4808,12.5851,12.4808,12.5399,214265.08256286,0
+DX.US,D,20190225,000000,12.5617,12.6443,12.5617,12.6086,457483.14994975,0
+DX.US,D,20190226,000000,12.6086,12.6264,12.5399,12.6264,299971.54164912,0
+DX.US,D,20190227,000000,12.5851,12.7108,12.5241,12.6264,437079.08191615,0
+DX.US,D,20190228,000000,12.6086,12.6376,12.5399,12.6086,197411.16898507,0
+DX.US,D,20190301,000000,12.6264,12.6443,12.5241,12.6443,469514.05141351,0
+DX.US,D,20190304,000000,12.6443,12.6443,12.4808,12.5033,290765.42554898,0
+DX.US,D,20190305,000000,12.5033,12.5241,12.4592,12.5241,143903.21546301,0
+DX.US,D,20190306,000000,12.5399,12.5428,12.4188,12.4388,192825.68595705,0
+DX.US,D,20190307,000000,12.4592,12.5033,12.3795,12.3972,300198.41920662,0
+DX.US,D,20190308,000000,12.357,12.4388,12.357,12.3972,369866.87179978,0
+DX.US,D,20190311,000000,12.4592,12.5241,12.3972,12.5033,249863.55603077,0
+DX.US,D,20190312,000000,12.5241,12.5617,12.4592,12.4808,130435.42280186,0
+DX.US,D,20190313,000000,12.4808,12.5399,12.4388,12.4388,365501.87541213,0
+DX.US,D,20190314,000000,12.3972,12.5033,12.3972,12.4388,375034.99343786,0
+DX.US,D,20190315,000000,12.3972,12.4592,12.3146,12.3146,1206335.6671156,0
+DX.US,D,20190318,000000,12.3344,12.4808,12.3344,12.4592,266535.32847084,0
+DX.US,D,20190319,000000,12.4808,12.4808,12.3972,12.3972,269072.5225644,0
+DX.US,D,20190320,000000,12.4188,12.5033,12.3795,12.3795,348130.29754826,0
+DX.US,D,20190321,000000,12.4602,12.5642,12.4396,12.4818,214244.84465865,0
+DX.US,D,20190322,000000,12.4602,12.5033,12.3344,12.357,406757.37567721,0
+DX.US,D,20190325,000000,12.3972,12.4396,12.2931,12.3137,299802.18234566,0
+DX.US,D,20190326,000000,12.3795,12.5033,12.3137,12.4818,293068.28601508,0
+DX.US,D,20190327,000000,12.5409,12.5878,12.4602,12.5409,515404.0317378,0
+DX.US,D,20190328,000000,12.5878,12.6678,12.5642,12.6471,649741.10943667,0
+DX.US,D,20190329,000000,12.6912,12.7148,12.6105,12.7148,555976.76902473,0
+DX.US,D,20190401,000000,12.7325,12.7521,12.6272,12.6678,402017.44548566,0
+DX.US,D,20190402,000000,12.6912,12.7148,12.6105,12.6105,259312.52698118,0
+DX.US,D,20190403,000000,12.6272,12.6912,12.5642,12.6471,334503.79711216,0
+DX.US,D,20190404,000000,12.6678,12.6678,12.6272,12.6471,368254.23038179,0
+DX.US,D,20190405,000000,12.6912,12.8142,12.6678,12.7962,726961.49575078,0
+DX.US,D,20190408,000000,12.7521,12.9625,12.7521,12.9212,581638.431536,0
+DX.US,D,20190409,000000,12.9212,12.9934,12.8386,12.8386,326575.86443444,0
+DX.US,D,20190410,000000,12.8386,12.8788,12.8386,12.8386,328479.29258102,0
+DX.US,D,20190411,000000,12.8386,12.8788,12.8056,12.8582,239455.94751352,0
+DX.US,D,20190412,000000,12.8977,12.9418,12.8386,12.8582,247148.48141093,0
+DX.US,D,20190415,000000,12.8977,12.8977,12.7521,12.7962,404047.62682162,0
+DX.US,D,20190416,000000,12.8142,12.8386,12.7727,12.7962,381188.38146407,0
+DX.US,D,20190417,000000,12.8386,12.8582,12.7727,12.7962,409176.33780419,0
+DX.US,D,20190418,000000,12.7962,12.8798,12.7718,12.8386,250712.48285385,0
+DX.US,D,20190422,000000,12.8386,12.9859,12.7962,12.9859,327417.33518754,0
+DX.US,D,20190423,000000,12.9428,12.9428,12.8386,12.8997,277937.78975189,0
+DX.US,D,20190424,000000,12.9222,13.0704,12.8997,13.0704,213132.82508114,0
+DX.US,D,20190425,000000,13.0459,13.0459,12.815,12.8798,301755.67267629,0
+DX.US,D,20190426,000000,12.8798,12.9859,12.8713,12.9428,130275.64987404,0
+DX.US,D,20190429,000000,12.9652,12.9859,12.859,12.8798,148588.82285912,0
+DX.US,D,20190430,000000,12.8798,12.8798,12.7962,12.859,258694.738327,0
+DX.US,D,20190501,000000,12.8798,13.0459,12.8386,12.8798,340608.18810717,0
+DX.US,D,20190502,000000,12.7521,12.7727,12.6264,12.6668,787179.91224066,0
+DX.US,D,20190503,000000,12.6668,12.7138,12.6264,12.6462,374459.81089774,0
+DX.US,D,20190506,000000,12.5851,12.6902,12.539,12.6086,381095.71316593,0
+DX.US,D,20190507,000000,12.5851,12.6179,12.5221,12.539,459077.68376925,0
+DX.US,D,20190508,000000,12.6264,12.6462,12.5324,12.5608,223915.3674023,0
+DX.US,D,20190509,000000,12.539,12.5851,12.4358,12.5608,350516.23993684,0
+DX.US,D,20190510,000000,12.539,12.5608,12.4358,12.539,233640.21294139,0
+DX.US,D,20190513,000000,12.4358,12.539,12.4358,12.4358,383494.43738873,0
+DX.US,D,20190514,000000,12.4583,12.5006,12.4358,12.4583,263452.77611704,0
+DX.US,D,20190515,000000,12.4583,12.5016,12.4152,12.4152,420639.51279782,0
+DX.US,D,20190516,000000,12.4152,12.5006,12.4152,12.5006,222684.05070535,0
+DX.US,D,20190517,000000,12.4583,12.539,12.2705,12.2705,532168.47247602,0
+DX.US,D,20190520,000000,12.2883,12.3297,12.1232,12.1428,388978.90942388,0
+DX.US,D,20190521,000000,12.2048,12.2883,12.1232,12.2705,342124.96576848,0
+DX.US,D,20190522,000000,12.248,12.2883,12.1608,12.1608,267970.08936253,0
+DX.US,D,20190523,000000,12.1608,12.2048,12.1232,12.1833,307118.7172863,0
+DX.US,D,20190524,000000,12.2263,12.3015,12.1833,12.248,260359.57223474,0
+DX.US,D,20190528,000000,12.1833,12.2263,12.0132,12.0348,425237.77766005,0
+DX.US,D,20190529,000000,11.9945,12.0546,11.927,12.0132,456716.23989629,0
+DX.US,D,20190530,000000,11.9945,12.0772,11.6105,11.7345,402508.48095044,0
+DX.US,D,20190531,000000,11.65,11.7345,11.5233,11.7157,498808.95030308,0
+DX.US,D,20190603,000000,11.7993,12.0546,11.7993,11.9945,383211.10673008,0
+DX.US,D,20190604,000000,12.0546,12.1315,11.9465,12.0348,231728.26357198,0
+DX.US,D,20190605,000000,12.0546,12.1222,11.8416,11.9465,324673.5014407,0
+DX.US,D,20190606,000000,11.9945,12.0875,11.8875,12.0546,325228.44607662,0
+DX.US,D,20190607,000000,12.0772,12.0979,11.8416,11.972,604041.7914729,0
+DX.US,D,20190610,000000,12.0132,12.0875,11.9465,11.9945,264374.13333407,0
+DX.US,D,20190611,000000,11.9945,12.0772,11.972,12.0546,181373.16249196,0
+DX.US,D,20190612,000000,12.0132,12.3767,11.9945,12.248,384106.90027865,0
+DX.US,D,20190613,000000,12.2263,12.2789,12.1608,12.2263,332020.92581407,0
+DX.US,D,20190614,000000,12.2705,12.4818,12.248,12.3551,408283.73971419,0
+DX.US,D,20190617,000000,12.3551,12.3767,12.0348,12.0546,489583.66145157,0
+DX.US,D,20190618,000000,12.0546,12.1765,12.0132,12.0348,347368.71325905,0
+DX.US,D,20190619,000000,11.927,12.0132,11.82,11.9465,516236.98126811,0
+DX.US,D,20190620,000000,12.0348,12.0348,11.8875,11.8875,332639.7796211,0
+DX.US,D,20190621,000000,11.927,12.0471,11.7945,12.0471,1455747.5983371,0
+DX.US,D,20190624,000000,12.0979,12.2752,12.0415,12.0415,1299003.9652428,0
+DX.US,D,20190625,000000,12.0132,12.0348,11.8396,12.0132,677438.27904818,0
+DX.US,D,20190626,000000,12.0132,12.0132,11.8115,11.817,450136.79072926,0
+DX.US,D,20190627,000000,11.8236,11.8537,11.7475,11.8331,488806.09986959,0
+DX.US,D,20190628,000000,11.8331,12.0415,11.8331,12.0207,1369142.1502436,0
+DX.US,D,20190701,000000,12.0546,12.0856,11.8995,11.926,372009.95933808,0
+DX.US,D,20190702,000000,11.9118,11.9316,11.7701,11.7916,306380.56635982,0
+DX.US,D,20190703,000000,11.7975,11.8995,11.7926,11.862,205125.00593951,0
+DX.US,D,20190705,000000,11.8396,11.926,11.7926,11.9118,240242.03031833,0
+DX.US,D,20190708,000000,11.8537,11.9617,11.8141,11.862,466673.28875713,0
+DX.US,D,20190709,000000,11.8472,11.9118,11.8396,11.8995,268261.941244,0
+DX.US,D,20190710,000000,11.971,11.986,11.9082,11.9457,378513.78265261,0
+DX.US,D,20190711,000000,11.971,12.0415,11.9185,12.0086,350071.00604467,0
+DX.US,D,20190712,000000,12.0207,12.092,12.0207,12.0471,204616.9280291,0
+DX.US,D,20190715,000000,12.0546,12.1496,12.0348,12.1428,431090.79258199,0
+DX.US,D,20190716,000000,12.1428,12.3278,12.1148,12.3128,529138.11261197,0
+DX.US,D,20190717,000000,12.3419,12.4499,12.2846,12.4225,474473.4030926,0
+DX.US,D,20190718,000000,12.4065,12.4959,12.3317,12.4959,570826.06493498,0
+DX.US,D,20190719,000000,12.5184,12.5512,12.3992,12.3992,457473.56357408,0
+DX.US,D,20190722,000000,12.3992,12.5024,12.3654,12.5024,370762.66534833,0
+DX.US,D,20190723,000000,12.5099,12.5851,12.4883,12.5652,368936.99335995,0
+DX.US,D,20190724,000000,12.5738,12.5738,12.4592,12.5184,434038.07052356,0
+DX.US,D,20190725,000000,12.5099,12.5495,12.218,12.3109,369670.88367502,0
+DX.US,D,20190726,000000,12.3109,12.3494,12.2902,12.2977,247487.20001787,0
+DX.US,D,20190729,000000,12.2705,12.3719,12.2705,12.3268,272372.36610001,0
+DX.US,D,20190730,000000,12.2705,12.3401,12.2705,12.3054,422727.2123878,0
+DX.US,D,20190731,000000,12.05,12.0573,11.4425,11.817,2380330.0981847,0
+DX.US,D,20190801,000000,11.7552,11.927,11.7382,11.8481,770866.03115887,0
+DX.US,D,20190802,000000,11.7916,11.8481,11.6302,11.71,574700.02585784,0
+DX.US,D,20190805,000000,11.6679,11.6997,11.3626,11.5288,726076.35373073,0
+DX.US,D,20190806,000000,11.5288,11.557,11.2811,11.3486,630017.67407552,0
+DX.US,D,20190807,000000,11.3326,11.3702,11.1092,11.2744,692829.73776011,0
+DX.US,D,20190808,000000,11.2811,11.5513,11.1375,11.5064,647505.35360025,0
+DX.US,D,20190809,000000,11.5064,11.5288,11.313,11.3279,420104.80606608,0
+DX.US,D,20190812,000000,11.3279,11.3401,11.1825,11.2576,346552.80617438,0
+DX.US,D,20190813,000000,11.2462,11.3401,11.2041,11.2407,410890.16874311,0
+DX.US,D,20190814,000000,11.2246,11.2323,10.6877,10.7035,933097.33174688,0
+DX.US,D,20190815,000000,10.7309,10.7561,10.6089,10.6961,419281.44291145,0
+DX.US,D,20190816,000000,10.7309,10.9074,10.7102,10.8792,461131.29846798,0
+DX.US,D,20190819,000000,11.0342,11.0895,10.9581,10.987,579788.26103201,0
+DX.US,D,20190820,000000,10.987,11.19,10.987,11.0951,590106.3967097,0
+DX.US,D,20190821,000000,11.0669,11.1298,10.883,10.883,646758.68145097,0
+DX.US,D,20190822,000000,10.883,10.9777,10.7609,10.9092,546553.36174275,0
+DX.US,D,20190823,000000,10.9026,10.9478,10.7421,10.7488,551218.73123469,0
+DX.US,D,20190826,000000,10.7863,10.7863,10.6408,10.7356,398778.3156626,0
+DX.US,D,20190827,000000,10.7421,10.7655,10.4135,10.5094,996682.69640206,0
+DX.US,D,20190828,000000,10.4699,10.4699,10.3534,10.4135,532403.87125632,0
+DX.US,D,20190829,000000,10.4699,10.4699,10.3272,10.3684,517338.3493171,0
+DX.US,D,20190830,000000,10.3684,10.3918,10.2671,10.3395,679022.16133915,0
+DX.US,D,20190903,000000,10.2671,10.4171,10.1348,10.3844,613350.16224685,0
+DX.US,D,20190904,000000,10.4352,10.5374,10.4221,10.4567,437347.50043487,0
+DX.US,D,20190905,000000,10.4567,10.6838,10.4567,10.5741,635372.1974627,0
+DX.US,D,20190906,000000,10.5741,10.6276,10.4642,10.5018,502873.57358644,0
+DX.US,D,20190909,000000,10.5018,10.7205,10.4942,10.6999,612721.72206413,0
+DX.US,D,20190910,000000,10.6999,10.9636,10.6332,10.9308,726188.19478019,0
+DX.US,D,20190911,000000,10.9636,11.1298,10.9384,11.1148,699132.24718561,0
+DX.US,D,20190912,000000,11.1298,11.19,11.05,11.0999,513349.35188623,0
+DX.US,D,20190913,000000,11.1459,11.2707,11.1298,11.1833,437664.91598476,0
+DX.US,D,20190916,000000,11.1674,11.1674,10.991,11.0342,578593.15953203,0
+DX.US,D,20190917,000000,11.0257,11.0257,10.8792,10.9478,453710.37854783,0
+DX.US,D,20190918,000000,10.9806,10.9862,10.8904,10.9563,369813.61415718,0
+DX.US,D,20190919,000000,10.9806,11.0631,10.9478,11.0003,400084.1930592,0
+DX.US,D,20190920,000000,10.9806,11.0679,10.8744,10.9298,1912474.4897619,0
+DX.US,D,20190923,000000,10.9083,11.019,10.9083,10.9806,302124.21556308,0
+DX.US,D,20190924,000000,10.9862,11.05,10.8744,10.8744,344672.81139055,0
+DX.US,D,20190925,000000,10.8669,10.9862,10.8669,10.9468,233860.69958176,0
+DX.US,D,20190926,000000,10.9468,10.9862,10.9016,10.9168,161401.54651627,0
+DX.US,D,20190927,000000,10.9298,10.9806,10.8443,10.8744,275329.23041725,0
+DX.US,D,20190930,000000,10.8744,10.9825,10.8125,10.9298,350992.36326168,0
+DX.US,D,20191001,000000,10.9468,11.019,10.8443,10.8605,348930.22734013,0
+DX.US,D,20191002,000000,10.8276,10.8811,10.7543,10.8605,236132.67061516,0
+DX.US,D,20191003,000000,10.8125,10.9298,10.7797,10.8744,176011.1830348,0
+DX.US,D,20191004,000000,10.8443,10.942,10.8209,10.9083,195007.11899803,0
+DX.US,D,20191007,000000,10.9016,11.0679,10.9008,11.0003,436765.92697764,0
+DX.US,D,20191008,000000,10.9553,11.0067,10.9083,10.9384,178514.29223709,0
+DX.US,D,20191009,000000,11.0067,11.0135,10.9298,10.9298,237051.89752647,0
+DX.US,D,20191010,000000,10.9731,11.096,10.9731,11.0595,223110.11184616,0
+DX.US,D,20191011,000000,11.1308,11.2274,11.1261,11.1909,333388.58207608,0
+DX.US,D,20191014,000000,11.1683,11.2274,11.0999,11.1853,255048.72011447,0
+DX.US,D,20191015,000000,11.1308,11.3909,11.1308,11.2782,550067.30100164,0
+DX.US,D,20191016,000000,11.3326,11.42,11.2941,11.3551,317959.84301432,0
+DX.US,D,20191017,000000,11.4274,11.4959,11.3618,11.4359,375973.3931005,0
+DX.US,D,20191018,000000,11.3974,11.5616,11.3974,11.5016,209646.57979641,0
+DX.US,D,20191021,000000,11.5101,11.5993,11.4856,11.5476,422515.24697024,0
+DX.US,D,20191022,000000,11.5616,11.5616,11.4433,11.5476,192833.14202701,0
+DX.US,D,20191023,000000,11.5176,11.6228,11.4735,11.5851,211109.03466226,0
+DX.US,D,20191024,000000,11.591,11.591,11.3693,11.3834,306029.06591866,0
+DX.US,D,20191025,000000,11.3777,11.4359,11.3458,11.3542,175651.1613708,0
+DX.US,D,20191028,000000,11.3834,11.4321,11.3458,11.3974,236825.01996898,0
+DX.US,D,20191029,000000,11.3834,11.5016,11.3252,11.5016,235984.61436872,0
+DX.US,D,20191030,000000,11.4969,11.5553,11.4359,11.5553,337149.63679662,0
+DX.US,D,20191031,000000,11.5777,12.0772,11.5777,12.0686,1268241.2857232,0
+DX.US,D,20191101,000000,12.1457,12.2941,12.1315,12.1955,440247.91165095,0
+DX.US,D,20191104,000000,12.2273,12.2432,12.0772,12.1166,309102.03189678,0
+DX.US,D,20191105,000000,12.1166,12.1242,11.9298,11.9908,308826.15730811,0
+DX.US,D,20191106,000000,11.9814,12.1166,11.9128,12.1006,281592.32918724,0
+DX.US,D,20191107,000000,12.1242,12.139,11.9908,12.1242,284408.59332803,0
+DX.US,D,20191108,000000,12.1242,12.1531,12.0397,12.109,251059.7226836,0
+DX.US,D,20191111,000000,12.1006,12.2349,12.0686,12.1662,297469.49759969,0
+DX.US,D,20191112,000000,12.1589,12.2236,12.092,12.139,297520.62493659,0
+DX.US,D,20191113,000000,12.109,12.2432,12.1006,12.2273,220484.51006589,0
+DX.US,D,20191114,000000,12.2122,12.3709,12.2122,12.2724,293994.96899635,0
+DX.US,D,20191115,000000,12.3024,12.3927,12.2499,12.3551,280534.63240516,0
+DX.US,D,20191118,000000,12.3551,12.4818,12.3268,12.3992,329876.77312291,0
+DX.US,D,20191119,000000,12.3992,12.4734,12.3635,12.3709,249570.63899645,0
+DX.US,D,20191120,000000,12.3371,12.3992,12.2855,12.3464,366053.62458949,0
+DX.US,D,20191121,000000,12.4065,12.4065,12.2594,12.2855,205049.38008702,0
+DX.US,D,20191122,000000,12.3166,12.3889,12.2931,12.3709,238408.90225997,0
+DX.US,D,20191125,000000,12.4142,12.5062,12.3635,12.5062,263160.9242356,0
+DX.US,D,20191126,000000,12.6264,12.911,12.5964,12.632,973230.16090592,0
+DX.US,D,20191127,000000,12.6873,12.7605,12.6668,12.725,309271.39120026,0
+DX.US,D,20191129,000000,12.725,12.784,12.6707,12.7315,224606.65160327,0
+DX.US,D,20191202,000000,12.7991,12.8423,12.678,12.7446,294908.87014339,0
+DX.US,D,20191203,000000,12.7381,12.7756,12.6395,12.7531,266098.6158015,0
+DX.US,D,20191204,000000,12.7183,12.7756,12.6873,12.694,226544.16464113,0
+DX.US,D,20191205,000000,12.6873,12.7108,12.6236,12.678,190665.55597313,0
+DX.US,D,20191206,000000,12.725,12.7446,12.678,12.725,202765.69237226,0
+DX.US,D,20191209,000000,12.725,12.7381,12.6443,12.6687,236235.99044181,0
+DX.US,D,20191210,000000,12.6462,12.7108,12.6385,12.7108,209683.86014623,0
+DX.US,D,20191211,000000,12.7108,12.7108,12.6198,12.694,203662.55107368,0
+DX.US,D,20191212,000000,12.6873,12.7108,12.5897,12.694,321767.76446035,0
+DX.US,D,20191213,000000,12.694,12.7691,12.632,12.7381,239190.72445336,0
+DX.US,D,20191216,000000,12.8292,12.8826,12.7352,12.7381,389441.18576164,0
+DX.US,D,20191217,000000,12.7653,12.9257,12.7446,12.9203,429474.95570545,0
+DX.US,D,20191218,000000,12.9257,12.9568,12.8292,12.8958,358439.91200312,0
+DX.US,D,20191219,000000,12.911,12.9888,12.8685,12.9257,508566.81558059,0
+DX.US,D,20191220,000000,12.9257,12.9257,12.8423,12.8816,1045290.9468048,0
+DX.US,D,20191223,000000,12.8816,12.8929,12.7981,12.8507,242244.51768015,0
+DX.US,D,20191224,000000,12.8423,12.9822,12.8292,12.9418,119169.30108587,0
+DX.US,D,20191226,000000,12.9502,13.0469,12.9389,12.9662,326575.86443444,0
+DX.US,D,20191227,000000,12.9953,13.0404,12.9418,12.9888,253702.36690951,0
+DX.US,D,20191230,000000,12.9888,13.0329,12.8893,12.911,210213.2411137,0
+DX.US,D,20191231,000000,12.911,12.9568,12.859,12.8816,134400.98686999,0
+DX.US,D,20200102,000000,12.9203,12.9344,12.7908,12.8816,259357.26340097,0
+DX.US,D,20200103,000000,12.8292,12.9888,12.8216,12.9568,230457.53621952,0
+DX.US,D,20200106,000000,12.9746,13.1473,12.9662,13.0723,248942.19881376,0
+DX.US,D,20200107,000000,13.1023,13.2328,13.0723,13.2244,253036.64637699,0
+DX.US,D,20200108,000000,13.2001,13.2845,13.1436,13.1539,197186.4217333,0
+DX.US,D,20200109,000000,13.1539,13.2986,13.123,13.1634,213537.58316491,0
+DX.US,D,20200110,000000,13.1539,13.306,13.138,13.2986,199918.53879875,0
+DX.US,D,20200113,000000,13.322,13.4516,13.2563,13.4451,222332.55026417,0
+DX.US,D,20200114,000000,13.5651,13.6281,13.4751,13.5333,342288.99930769,0
+DX.US,D,20200115,000000,13.5333,13.6863,13.5268,13.6778,226926.55451502,0
+DX.US,D,20200116,000000,13.7033,13.7277,13.6488,13.6778,255299.03103471,0
+DX.US,D,20200117,000000,13.6863,13.7425,13.5944,13.6778,365659.51803424,0
+DX.US,D,20200121,000000,13.6863,13.8018,13.6778,13.7642,593666.13754119,0
+DX.US,D,20200122,000000,13.7999,13.8421,13.7548,13.7935,295571.39521737,0
+DX.US,D,20200123,000000,13.7999,13.9577,13.7935,13.8853,293792.58995446,0
+DX.US,D,20200124,000000,13.8337,13.8984,13.6214,13.6544,281933.17809989,0
+DX.US,D,20200127,000000,13.5717,13.6047,13.4639,13.4902,337618.30405152,0
+DX.US,D,20200128,000000,13.5192,13.6423,13.5192,13.5717,190160.67352126,0
+DX.US,D,20200129,000000,13.5717,13.6769,13.5717,13.6694,224317.99518037,0
+DX.US,D,20200130,000000,13.6121,13.7764,13.6121,13.7107,234935.43880947,0
+DX.US,D,20200131,000000,13.7107,13.769,13.6179,13.6619,316179.97259856,0
+DX.US,D,20200203,000000,13.7154,13.784,13.6806,13.7502,221964.00737737,0
+DX.US,D,20200204,000000,13.769,13.769,13.5878,13.6619,268224.66089417,0
+DX.US,D,20200205,000000,13.6853,13.8244,13.6544,13.7935,277824.88354959,0
+DX.US,D,20200206,000000,13.9858,14.7754,13.9858,14.3773,1169096.8582556,0
+DX.US,D,20200207,000000,14.4618,14.644,14.4618,14.4919,440795.4002169,0
+DX.US,D,20200210,000000,14.5453,14.7435,14.5285,14.6853,406066.09147625,0
+DX.US,D,20200211,000000,14.6758,14.6758,14.4919,14.6139,442326.02486527,0
+DX.US,D,20200212,000000,14.6354,14.7059,14.5219,14.5285,249473.71008692,0
+DX.US,D,20200213,000000,14.5622,14.6618,14.5285,14.6215,283715.17882135,0
+DX.US,D,20200214,000000,14.5622,14.7435,14.5622,14.7142,333541.96408677,0
+DX.US,D,20200218,000000,14.8965,15.119,14.7997,15.0608,506349.16734265,0
+DX.US,D,20200219,000000,15.0853,15.3133,15.0853,15.2485,396730.02672813,0
+DX.US,D,20200220,000000,15.2917,15.5958,15.2578,15.4663,653834.49184704,0
+DX.US,D,20200221,000000,15.459,15.4927,15.0317,15.0317,493247.78726259,0
+DX.US,D,20200224,000000,14.6871,14.8852,14.5144,14.7172,825466.83150713,0
+DX.US,D,20200225,000000,14.6871,14.933,14.2083,14.3013,883285.45862138,0
+DX.US,D,20200226,000000,14.2158,14.6589,14.1528,14.2927,819206.92819571,0
+DX.US,D,20200227,000000,14.167,14.1736,13.5736,13.5811,908354.89614694,0
+DX.US,D,20200228,000000,13.3953,13.4018,12.863,13.2113,949838.33912235,0
+DX.US,D,20200302,000000,13.2413,13.9896,13.2263,13.9361,1042441.6629256,0
+DX.US,D,20200303,000000,13.969,14.3838,13.8534,14.1528,708947.63071713,0
+DX.US,D,20200304,000000,14.274,14.4927,13.9604,14.3303,507488.88089433,0
+DX.US,D,20200305,000000,14.0666,14.2599,13.9172,14.1586,464561.09065154,0
+DX.US,D,20200306,000000,13.846,13.8758,13.1634,13.5558,725781.30639072,0
+DX.US,D,20200309,000000,12.6376,12.7615,10.8135,12.0368,806626.4078603,0
+DX.US,D,20200310,000000,12.3606,12.5503,11.7673,12.2303,514673.33688131,0
+DX.US,D,20200311,000000,11.9195,12.0368,11.4012,11.542,641813.17675896,0
+DX.US,D,20200312,000000,10.7534,11.0454,9.49538,9.56387,1230959.8707489,0
+DX.US,D,20200313,000000,10.1348,10.3938,9.03063,9.37237,782747.81122335,0
+DX.US,D,20200316,000000,8.8531,10.8689,8.70645,9.26252,1610630.409399,0
+DX.US,D,20200317,000000,9.3639,9.46342,8.34256,9.29349,1210912.6289206,0
+DX.US,D,20200318,000000,8.90709,8.90709,5.43865,7.47797,1368675.6132946,0
+DX.US,D,20200319,000000,7.49367,9.91859,7.07634,8.56009,1318022.2694159,0
+DX.US,D,20200320,000000,8.66831,10.1095,8.65275,9.27378,1144749.5943636,0
+DX.US,D,20200323,000000,9.47654,9.75927,7.94139,8.51343,676296.4351908,0
+DX.US,D,20200324,000000,8.77152,8.83413,6.68007,6.68767,1195788.5235747,0
+DX.US,D,20200325,000000,6.8207,8.93487,6.75029,7.66708,1308648.924318,0
+DX.US,D,20200326,000000,8.13742,11.8313,8.13742,10.33,1887019.466904,0
+DX.US,D,20200327,000000,9.98638,10.298,9.10856,9.36674,718055.75275491,0
+DX.US,D,20200330,000000,9.28223,9.34325,8.22334,8.45701,497605.32758027,0
+DX.US,D,20200331,000000,8.38744,8.76409,8.13058,8.17527,671993.21766858,0
+DX.US,D,20200401,000000,7.61168,7.83128,6.85985,7.283,670920.60874657,0
+DX.US,D,20200402,000000,7.31408,7.83128,7.3059,7.78329,642072.00890202,0
+DX.US,D,20200403,000000,7.66708,7.66708,6.72683,7.21999,927796.06600229,0
+DX.US,D,20200406,000000,7.83963,8.8009,7.66708,8.03529,791214.71124418,0
+DX.US,D,20200407,000000,8.70909,9.50759,8.51896,8.65275,1289336.6379576,0
+DX.US,D,20200408,000000,9.52253,10.2502,9.39584,10.1574,1565023.7597332,0
+DX.US,D,20200409,000000,10.7366,11.9411,10.3571,10.9646,1264597.3978163,0
+DX.US,D,20200413,000000,11.0838,11.112,10.1807,10.9224,592005.56424488,0
+DX.US,D,20200414,000000,11.3561,11.6067,10.3056,10.8699,730058.96024451,0
+DX.US,D,20200415,000000,10.7205,10.8266,10.2089,10.3365,1305352.2762408,0
+DX.US,D,20200416,000000,10.4782,10.7205,10.0708,10.2774,625620.72310229,0
+DX.US,D,20200417,000000,10.8463,11.1045,9.70184,11.0042,910489.4624624,0
+DX.US,D,20200420,000000,10.6427,11.2378,10.5854,10.76,741273.9546236,0
+DX.US,D,20200421,000000,10.4905,10.9411,10.3318,10.8792,480789.75950518,0
+DX.US,D,20200422,000000,11.0876,11.0876,10.499,10.7366,372376.37191917,0
+DX.US,D,20200423,000000,10.7111,11.0435,10.6099,10.6801,307693.89982638,0
+DX.US,D,20200424,000000,10.6022,10.6183,10.2361,10.499,543531.52310154,0
+DX.US,D,20200427,000000,10.499,10.9759,10.3468,10.7366,336756.59539421,0
+DX.US,D,20200428,000000,10.991,11.4415,10.7111,11.219,583897.62073517,0
+DX.US,D,20200429,000000,11.7091,12.0207,11.3233,11.6997,754939.86571524,0
+DX.US,D,20200430,000000,11.4885,11.7184,11.1721,11.3308,543981.0176051,0
+DX.US,D,20200501,000000,11.2435,11.2435,10.728,10.9242,507562.3764411,0
+DX.US,D,20200504,000000,10.7055,10.9242,10.5469,10.728,491128.13308703,0
+DX.US,D,20200505,000000,10.9993,11.3458,10.7863,10.7993,367398.91264161,0
+DX.US,D,20200506,000000,10.7993,11.2041,10.1741,10.2615,590738.03235095,0
+DX.US,D,20200507,000000,10.2277,10.6961,10.2145,10.4577,409945.37816335,0
+DX.US,D,20200508,000000,10.6501,10.7074,10.3883,10.5563,321334.24724958,0
+DX.US,D,20200511,000000,10.4905,10.5346,9.93472,10.0708,479424.23354885,0
+DX.US,D,20200512,000000,10.1506,10.1891,9.80039,9.83249,497771.49142519,0
+DX.US,D,20200513,000000,9.8596,9.8596,9.10573,9.40617,756145.61874373,0
+DX.US,D,20200514,000000,9.26346,9.77051,8.80371,9.77051,666571.5896517,0
+DX.US,D,20200515,000000,9.77051,9.99281,9.56482,9.88877,405846.66998871,0
+DX.US,D,20200518,000000,10.4275,10.5233,9.92809,10.2615,791685.50880479,0
+DX.US,D,20200519,000000,10.2784,10.5685,10.0962,10.3318,525113.96513698,0
+DX.US,D,20200520,000000,10.5384,10.7449,10.4745,10.6022,671799.3598495,0
+DX.US,D,20200521,000000,10.6501,10.6501,10.2004,10.2897,479271.91669101,0
+DX.US,D,20200522,000000,10.3693,10.5064,10.1045,10.3947,297489.7355039,0
+DX.US,D,20200526,000000,10.7619,10.7777,10.5768,10.7065,689974.0629638,0
+DX.US,D,20200527,000000,10.9204,10.9626,10.4098,10.8087,465502.68577275,0
+DX.US,D,20200528,000000,10.9204,10.9204,10.498,10.529,374449.15936923,0
+DX.US,D,20200529,000000,10.529,10.5374,10.2661,10.298,362736.73860823,0
+DX.US,D,20200601,000000,10.33,10.7713,10.1779,10.5139,303975.45121994,0
+DX.US,D,20200602,000000,10.6418,10.73,10.4727,10.5599,219702.68787249,0
+DX.US,D,20200603,000000,10.7065,11.0576,10.6099,10.9271,376398.38908847,0
+DX.US,D,20200604,000000,10.8998,11.5937,10.8659,11.4829,509059.98135107,0
+DX.US,D,20200605,000000,11.8331,12.3729,11.5147,11.6434,845750.53726846,0
+DX.US,D,20200608,000000,12.0123,12.7465,12.0123,12.6057,615111.92506411,0
+DX.US,D,20200609,000000,12.2602,12.449,11.9222,12.0123,615106.59929985,0
+DX.US,D,20200610,000000,12.1702,12.1702,11.1261,11.4829,623393.4884887,0
+DX.US,D,20200611,000000,11.0106,11.2435,10.3864,10.7534,866225.97054317,0
+DX.US,D,20200612,000000,11.2669,11.3937,10.7384,11.2734,454183.30641415,0
+DX.US,D,20200615,000000,11.1139,11.7881,10.8087,11.4829,581891.93791478,0
+DX.US,D,20200616,000000,12.0123,12.049,11.2246,11.6434,424480.45398224,0
+DX.US,D,20200617,000000,11.7881,11.8763,11.619,11.7382,379897.41620741,0
+DX.US,D,20200618,000000,11.6031,11.7881,11.5064,11.6817,322029.79206196,0
+DX.US,D,20200619,000000,11.7475,11.924,11.4566,11.5777,825892.89264795,0
+DX.US,D,20200622,000000,11.4725,11.5692,11.3194,11.5044,394491.07543317,0
+DX.US,D,20200623,000000,11.5204,11.7655,11.1984,11.4969,516978.32765311,0
+DX.US,D,20200624,000000,11.2387,11.3429,10.7928,11.1401,843334.77060004,0
+DX.US,D,20200625,000000,11.1316,11.5128,11.0876,11.5044,409201.90147263,0
+DX.US,D,20200626,000000,11.3429,11.4566,10.7055,11.1984,636911.34333388,0
+DX.US,D,20200629,000000,11.3194,11.5459,11.1008,11.4566,352087.34039358,0
+DX.US,D,20200630,000000,11.465,11.664,11.3345,11.5543,337541.61304617,0
+DX.US,D,20200701,000000,11.5128,11.7655,11.3429,11.3683,349152.84428622,0
+DX.US,D,20200702,000000,11.6115,11.6115,11.0876,11.1102,333310.82591787,0
+DX.US,D,20200706,000000,11.312,11.4481,11.0876,11.2078,401676.59657299,0
+DX.US,D,20200707,000000,11.2293,11.2941,11.0782,11.1102,317156.71776389,0
+DX.US,D,20200708,000000,11.0876,11.2707,11.0342,11.2537,219005.01275441,0
+DX.US,D,20200709,000000,11.2387,11.2387,10.8425,10.9646,318595.73926698,0
+DX.US,D,20200710,000000,10.9056,11.0942,10.7534,11.0942,210242.00024071,0
+DX.US,D,20200713,000000,11.1825,11.2707,11.0257,11.0342,279516.34627861,0
+DX.US,D,20200714,000000,11.1008,11.4969,11.0509,11.4407,372200.62169859,0
+DX.US,D,20200715,000000,11.6021,12.0235,11.528,11.9645,464791.16366758,0
+DX.US,D,20200716,000000,11.8527,12.1212,11.8029,12.1034,345833.82799928,0
+DX.US,D,20200717,000000,12.1212,12.3175,12.0235,12.0612,362769.75834666,0
+DX.US,D,20200720,000000,11.9983,12.1373,11.8527,11.973,324979.20030924,0
+DX.US,D,20200721,000000,12.1034,12.3869,12.0387,12.3869,407939.69534297,0
+DX.US,D,20200722,000000,12.4255,12.6873,12.3109,12.6873,420262.44868818,0
+DX.US,D,20200723,000000,12.7605,12.7605,12.4132,12.4583,468554.34869383,0
+DX.US,D,20200724,000000,12.5324,12.6095,12.3044,12.3044,262980.91340359,0
+DX.US,D,20200727,000000,12.2227,12.5006,12.2058,12.4011,381053.10705186,0
+DX.US,D,20200728,000000,12.3044,12.5324,12.3044,12.4414,186328.25355962,0
+DX.US,D,20200729,000000,12.6151,12.8753,12.5324,12.8179,797857.00442948,0
+DX.US,D,20200730,000000,12.7925,12.7925,12.494,12.5642,597299.37391951,0
+DX.US,D,20200731,000000,12.5475,12.7128,12.3128,12.5907,421651.40800724,0
+DX.US,D,20200803,000000,12.5475,12.5617,12.2789,12.4329,521885.48684246,0
+DX.US,D,20200804,000000,12.3625,12.4095,11.9524,12.1897,394909.680504,0
+DX.US,D,20200805,000000,12.248,12.4583,12.248,12.3532,299510.3304642,0
+DX.US,D,20200806,000000,12.4329,12.573,12.2742,12.3044,204190.86688829,0
+DX.US,D,20200807,000000,12.2649,12.5006,12.1729,12.5006,280580.43397779,0
+DX.US,D,20200810,000000,12.5549,12.906,12.5006,12.6949,377606.27242266,0
+DX.US,D,20200811,000000,12.8179,12.9963,12.3719,12.4583,356173.26673399,0
+DX.US,D,20200812,000000,12.4583,12.6292,12.3326,12.449,321478.0428846,0
+DX.US,D,20200813,000000,12.4178,12.8903,12.4178,12.7756,690454.44690006,0
+DX.US,D,20200814,000000,12.7756,13.1117,12.6376,13.062,314198.78829379,0
+DX.US,D,20200817,000000,13.2413,13.2986,12.9915,13.0366,483301.38993027,0
+DX.US,D,20200818,000000,13.0366,13.1117,12.8977,13.0121,331644.92685729,0
+DX.US,D,20200819,000000,13.0207,13.1672,12.9398,13.0452,429915.9289862,0
+DX.US,D,20200820,000000,13.0037,13.2413,12.9136,13.062,300892.89886613,0
+DX.US,D,20200821,000000,13.0872,13.1126,12.8967,12.9474,302715.37539598,0
+DX.US,D,20200824,000000,13.0207,13.3492,12.8967,13.2582,347972.65492616,0
+DX.US,D,20200825,000000,13.3079,13.3831,12.8806,13.135,414420.08529476,0
+DX.US,D,20200826,000000,13.1596,13.1596,13.0207,13.0779,288274.03302806,0
+DX.US,D,20200827,000000,12.9888,13.2113,12.7814,12.9296,321809.30542159,0
+DX.US,D,20200828,000000,13.0037,13.1596,12.9016,13.1267,307727.98471765,0
+DX.US,D,20200831,000000,13.1267,13.1267,12.8967,13.0121,332656.82206674,0
+DX.US,D,20200901,000000,13.0536,13.1596,12.9344,13.0366,221703.04492863,0
+DX.US,D,20200902,000000,13.0704,13.0968,12.8245,12.9474,247643.77748713,0
+DX.US,D,20200903,000000,12.9474,13.0121,12.6741,12.7259,255798.58772231,0
+DX.US,D,20200904,000000,12.7493,12.8883,12.3889,12.7259,339920.09936477,0
+DX.US,D,20200908,000000,12.7015,12.9728,12.5118,12.8159,392377.81217472,0
+DX.US,D,20200909,000000,12.9222,13.1126,12.9136,12.9296,285612.21605083,0
+DX.US,D,20200910,000000,12.9634,12.9634,12.6922,12.7193,444877.0659459,0
+DX.US,D,20200911,000000,12.7334,12.7605,12.3561,12.5043,674958.60320863,0
+DX.US,D,20200914,000000,12.6507,12.956,12.5118,12.9296,450081.40278094,0
+DX.US,D,20200915,000000,12.9634,13.0826,12.8967,12.9474,200812.20204162,0
+DX.US,D,20200916,000000,13.0121,13.2675,12.9728,13.1924,302119.95495168,0
+DX.US,D,20200917,000000,13.1193,13.3324,12.9634,13.1267,488626.0890376,0
+DX.US,D,20200918,000000,13.2272,13.4066,13.0968,13.3737,1137763.2568071,0
+DX.US,D,20200921,000000,13.2272,13.2282,12.8883,13.0037,568784.16691762,0
+DX.US,D,20200922,000000,13.0968,13.1559,12.9136,12.9728,382589.05746451,0
+DX.US,D,20200923,000000,13.0375,13.1493,12.7164,12.725,761578.96344197,0
+DX.US,D,20200924,000000,12.6638,12.7211,12.0285,12.5324,1049314.0291269,0
+DX.US,D,20200925,000000,12.4752,12.6809,12.4161,12.648,295763.12273074,0
+DX.US,D,20200928,000000,12.6892,13.0789,12.6892,12.9296,378394.48553318,0
+DX.US,D,20200929,000000,12.9389,12.9681,12.493,12.5916,322406.85617158,0
+DX.US,D,20200930,000000,12.5916,12.7795,12.5324,12.6,226915.90298648,0
+DX.US,D,20201001,000000,12.6244,12.6638,12.449,12.6638,302968.88177475,0
+DX.US,D,20201002,000000,12.4075,12.9634,12.4075,12.9222,373225.29874225,0
+DX.US,D,20201005,000000,12.956,13.0714,12.9127,13.0207,228917.32519547,0
+DX.US,D,20201006,000000,13.0452,13.3024,12.956,12.9803,312636.20905984,0
+DX.US,D,20201007,000000,13.0882,13.1446,12.9634,13.0714,286604.93850891,0
+DX.US,D,20201008,000000,13.153,13.5418,13.137,13.4779,406705.18318747,0
+DX.US,D,20201009,000000,13.5765,13.585,13.277,13.3276,273156.31859911,0
+DX.US,D,20201012,000000,13.3202,13.37,13.1869,13.3108,190217.12662242,0
+DX.US,D,20201013,000000,13.2385,13.3361,13.2037,13.2694,160195.79348777,0
+DX.US,D,20201014,000000,13.2515,13.3859,13.2206,13.3455,373035.70153458,0
+DX.US,D,20201015,000000,13.277,13.353,13.1793,13.2385,213289.40255039,0
+DX.US,D,20201016,000000,13.2037,13.3455,13.137,13.261,189255.29359703,0
+DX.US,D,20201019,000000,13.4179,13.4179,13.1943,13.2037,367261.50792369,0
+DX.US,D,20201020,000000,13.2855,13.3773,13.17,13.1869,315693.19774519,0
+DX.US,D,20201021,000000,13.2122,13.2949,13.0714,13.1943,293478.36986312,0
+DX.US,D,20201022,000000,13.2525,13.3548,13.1615,13.2704,245285.52907272,0
+DX.US,D,20201023,000000,13.3371,13.5145,13.2385,13.3793,326253.12312029,0
+DX.US,D,20201026,000000,13.2778,13.2911,12.9362,13.17,348665.00427998,0
+DX.US,D,20201027,000000,13.23,13.4629,13.153,13.3643,352818.03525007,0
+DX.US,D,20201028,000000,13.4282,13.9135,13.3643,13.8121,864127.61942465,0
+DX.US,D,20201029,000000,13.8797,14.1379,13.6601,14.0637,756349.06293847,0
+DX.US,D,20201030,000000,14.0299,14.1492,13.5972,13.6787,468438.24703296,0
+DX.US,D,20201102,000000,13.8871,13.9661,13.7228,13.9567,248944.32911945,0
+DX.US,D,20201103,000000,14.073,14.0984,13.8037,13.9116,248887.87601831,0
+DX.US,D,20201104,000000,13.9201,14.1294,13.6958,13.8946,207058.25836597,0
+DX.US,D,20201105,000000,13.9473,14.073,13.9041,13.9567,252364.53492735,0
+DX.US,D,20201106,000000,14.0036,14.1135,13.9116,13.9828,328444.14253692,0
+DX.US,D,20201109,000000,14.2984,14.5491,14.1135,14.1135,602626.20333254,0
+DX.US,D,20201110,000000,14.2383,15.0757,14.2233,14.8815,578228.87725663,0
+DX.US,D,20201111,000000,14.8815,14.89,14.4242,14.7235,331885.65140184,0
+DX.US,D,20201112,000000,14.6477,14.6477,14.3641,14.5219,270701.14127516,0
+DX.US,D,20201113,000000,14.6072,14.8495,14.6072,14.7566,272231.76592353,0
+DX.US,D,20201116,000000,14.933,15.1583,14.7893,14.9819,526526.35781878,0
+DX.US,D,20201117,000000,14.8645,15.0927,14.8495,14.9819,431547.74315552,0
+DX.US,D,20201118,000000,15.166,15.3415,14.8412,14.8412,572406.7517674,0
+DX.US,D,20201119,000000,14.89,14.89,14.4542,14.8167,561042.63598902,0
+DX.US,D,20201120,000000,14.781,15.0608,14.7388,14.7716,313860.06968683,0
+DX.US,D,20201123,000000,14.8495,15.0335,14.781,14.7987,352241.78755713,0
+DX.US,D,20201124,000000,15.1424,15.2428,14.9423,15.1246,402606.47501283,0
+DX.US,D,20201125,000000,15.2353,15.2353,14.89,14.9604,274550.60368242,0
+DX.US,D,20201127,000000,15.0081,15.1424,14.8815,15.0777,120896.97901187,0
+DX.US,D,20201130,000000,15.0608,15.0712,14.7312,14.8167,584081.89217857,0
+DX.US,D,20201201,000000,14.9902,15.1688,14.825,14.89,365201.50230785,0
+DX.US,D,20201202,000000,14.89,15.0513,14.8495,14.934,294771.46542548,0
+DX.US,D,20201203,000000,14.9744,15.0335,14.8729,14.9997,229783.29446417,0
+DX.US,D,20201204,000000,15.0156,15.1781,14.9997,15.1688,353254.74791942,0
+DX.US,D,20201207,000000,15.1864,15.195,14.934,14.9997,346469.72425195,0
+DX.US,D,20201208,000000,15.1246,15.3198,15.0156,15.287,363029.65564256,0
+DX.US,D,20201209,000000,15.378,15.4373,15.0936,15.2119,458515.28306338,0
+DX.US,D,20201210,000000,15.3377,15.3377,15.0429,15.2514,353969.46548312,0
+DX.US,D,20201211,000000,15.228,15.287,15.1171,15.2185,240526.42612982,0
+DX.US,D,20201214,000000,15.2786,15.3377,15.195,15.3123,365191.91593217,0
+DX.US,D,20201215,000000,15.3959,15.4888,15.2954,15.4373,358987.40056908,0
+DX.US,D,20201216,000000,15.4804,15.4804,15.1781,15.228,398556.76386939,0
+DX.US,D,20201217,000000,15.2514,15.3198,15.1781,15.2691,431152.57144741,0
+DX.US,D,20201218,000000,15.1942,15.3573,15.0495,15.228,1567749.4858815,0
+DX.US,D,20201221,000000,15.1678,15.2401,14.8955,15.0411,486557.56219896,0
+DX.US,D,20201222,000000,15.0495,15.0495,14.8372,14.932,372655.4419664,0
+DX.US,D,20201223,000000,14.9658,15.2514,14.9041,15.0927,259304.00575837,0
+DX.US,D,20201224,000000,15.0992,15.1508,14.8955,15.0139,108483.68767424,0
+DX.US,D,20201228,000000,15.0992,15.2691,14.9491,14.9575,264277.20442453,0
+DX.US,D,20201229,000000,14.9726,15.0317,14.7566,14.8309,273926.42411112,0
+DX.US,D,20201230,000000,14.8309,15.0673,14.7602,14.8787,265535.14994278,0
+DX.US,D,20201231,000000,14.8955,15.0992,14.8533,15.0843,224495.87570665,0
+DX.US,D,20210104,000000,15.1331,15.1678,14.7602,14.8955,487748.40308753,0
+DX.US,D,20210105,000000,14.8711,14.9726,14.641,14.702,512278.87326993,0
+DX.US,D,20210106,000000,14.8212,15.0063,14.735,14.8466,407794.83455509,0
+DX.US,D,20210107,000000,14.8787,15.0673,14.7529,14.9491,279746.41929466,0
+DX.US,D,20210108,000000,14.9726,14.9809,14.7857,14.9809,240625.48534504,0
+DX.US,D,20210111,000000,14.9809,15.0843,14.8212,14.8533,290918.80755966,0
+DX.US,D,20210112,000000,14.887,14.9406,14.7857,14.9134,262337.56108097,0
+DX.US,D,20210113,000000,14.9575,14.9697,14.8212,14.9041,180561.5160187,0
+DX.US,D,20210114,000000,14.9885,15.1855,14.9134,15.0843,303202.15024935,0
+DX.US,D,20210115,000000,15.0757,15.287,14.9885,15.1855,291516.35830966,0
+DX.US,D,20210119,000000,15.2691,15.3546,15.1246,15.3123,377185.53704612,0
+DX.US,D,20210120,000000,15.3123,15.6418,15.288,15.6418,352123.55559055,0
+DX.US,D,20210121,000000,15.6343,15.8663,15.5565,15.7602,490400.6336891,0
+DX.US,D,20210122,000000,15.6493,15.7564,15.5049,15.7282,452475.86639233,0
+DX.US,D,20210125,000000,15.6259,15.9761,15.5396,15.7687,288680.92141752,0
+DX.US,D,20210126,000000,15.8644,15.9405,15.763,15.8718,398523.74413096,0
+DX.US,D,20210127,000000,15.7453,15.8812,15.5049,15.7453,495518.69314313,0
+DX.US,D,20210128,000000,15.8032,16.1517,15.7453,16.0005,706332.68046539,0
+DX.US,D,20210129,000000,15.4964,15.6081,15.3856,15.4025,2193847.3974616,0
+DX.US,D,20210201,000000,15.4804,15.4804,14.9519,15.1724,1177837.5025593,0
+DX.US,D,20210202,000000,15.2748,15.3762,15.1114,15.3762,604202.62955356,0
+DX.US,D,20210203,000000,15.3603,15.4683,15.1724,15.1977,744338.3993789,0
+DX.US,D,20210204,000000,15.3762,15.6081,15.2316,15.3603,907405.84495575,0
+DX.US,D,20210205,000000,15.4354,15.7687,15.3528,15.7453,798024.23342727,0
+DX.US,D,20210208,000000,15.7855,15.9048,15.5133,15.684,615371.82236001,0
+DX.US,D,20210209,000000,15.684,15.7827,15.5546,15.7687,411880.76089551,0
+DX.US,D,20210210,000000,15.7771,15.9076,15.6587,15.7282,396907.90725444,0
+DX.US,D,20210211,000000,15.7095,15.9405,15.6174,15.7939,286259.82898486,0
+DX.US,D,20210212,000000,15.8474,15.9761,15.7367,15.856,439062.39652662,0
+DX.US,D,20210216,000000,15.9573,16.3441,15.9048,16.1883,884336.76448634,0
+DX.US,D,20210217,000000,16.1977,16.299,15.963,16.0408,437909.90114072,0
+DX.US,D,20210218,000000,16.1198,16.1883,15.9131,16.0174,556248.38300201,0
+DX.US,D,20210219,000000,16.0691,16.3262,16.0691,16.224,401644.64198745,0
+DX.US,D,20210222,000000,16.224,16.4032,16.162,16.2324,461876.90546442,0
+DX.US,D,20210223,000000,16.2399,16.2662,15.855,16.0944,353558.31648225,0
+DX.US,D,20210224,000000,16.1705,16.4032,16.1263,16.3177,366523.35699723,0
+DX.US,D,20210225,000000,16.3177,16.5319,15.9668,16.0597,456227.33473719,0
+DX.US,D,20210226,000000,16.0869,16.3602,15.9761,16.1705,476107.34756762,0
+DX.US,D,20210301,000000,16.438,16.6661,16.2324,16.3526,372400.87043477,0
+DX.US,D,20210302,000000,16.3526,16.562,16.2447,16.4896,306922.72916152,0
+DX.US,D,20210303,000000,16.5065,16.7807,16.438,16.438,561490.00018688,0
+DX.US,D,20210304,000000,15.9395,16.1029,15.579,15.717,3001282.2563367,0
+DX.US,D,20210305,000000,15.8634,15.9302,14.8654,15.2608,2587666.3614452,0
+DX.US,D,20210308,000000,15.4766,15.8663,15.3724,15.5967,1206098.1380296,0
+DX.US,D,20210309,000000,15.8464,15.9038,15.6381,15.81,1100896.1862924,0
+DX.US,D,20210310,000000,15.8184,15.9479,15.6983,15.8888,668296.07211915,0
+DX.US,D,20210311,000000,15.9827,16.0249,15.7517,15.8371,570672.68292429,0
+DX.US,D,20210312,000000,15.8371,16.1705,15.8371,16.0174,628246.32488257,0
+DX.US,D,20210315,000000,16.0691,16.3695,16.0249,16.3084,613666.5126439,0
+DX.US,D,20210316,000000,16.2916,16.3789,16.1893,16.2324,452909.38360312,0
+DX.US,D,20210317,000000,16.1798,16.3526,15.8964,16.3357,523631.27236694,0
+DX.US,D,20210318,000000,16.283,16.4238,16.1161,16.162,600777.09798139,0
+DX.US,D,20210319,000000,16.162,16.3714,16.0239,16.0495,1211715.7541712,0
+DX.US,D,20210322,000000,16.0495,16.1844,15.9469,16.146,463234.97535075,0
+DX.US,D,20210323,000000,16.1121,16.283,15.8945,15.9469,388661.49387395,0
+DX.US,D,20210324,000000,16.0324,16.4052,15.9375,15.9375,449668.12347435,0
+DX.US,D,20210325,000000,16.0081,16.1977,15.7574,16.0774,340916.01728142,0
+DX.US,D,20210326,000000,16.146,16.2502,16.0859,16.2502,393544.1545477,0
+DX.US,D,20210329,000000,16.1705,16.345,16.1121,16.1207,482287.36441512,0
+DX.US,D,20210330,000000,16.1207,16.5084,16.1207,16.4145,549627.39287374,0
+DX.US,D,20210331,000000,16.4145,16.5169,16.3272,16.3797,578014.78153338,0
+DX.US,D,20210401,000000,16.362,16.4578,16.2747,16.4578,543319.55768399,0
+DX.US,D,20210405,000000,16.5169,16.6126,16.4672,16.5695,411566.54080417,0
+DX.US,D,20210406,000000,16.5966,16.7177,16.5789,16.6209,341403.85728765,0
+DX.US,D,20210407,000000,16.6465,16.6914,16.5347,16.6209,278277.5735117,0
+DX.US,D,20210408,000000,16.6381,16.7627,16.561,16.7582,299827.7460141,0
+DX.US,D,20210409,000000,16.7947,16.806,16.6557,16.6651,266204.06593386,0
+DX.US,D,20210412,000000,16.7,16.8632,16.6465,16.8632,355423.39912615,0
+DX.US,D,20210413,000000,16.8717,17.0192,16.7422,16.9599,503661.78669694,0
+DX.US,D,20210414,000000,16.9599,17.1148,16.8803,16.9937,381172.40417128,0
+DX.US,D,20210415,000000,17.0192,17.0501,16.7582,17.0013,602592.11844126,0
+DX.US,D,20210416,000000,17.0013,17.2359,17.0013,17.1928,554405.66856799,0
+DX.US,D,20210419,000000,17.296,17.296,16.9937,17.0811,586269.71613666,0
+DX.US,D,20210420,000000,17.0277,17.0644,16.7676,17.0644,661262.86783716,0
+DX.US,D,20210421,000000,16.9149,17.0981,16.775,17.0465,422400.21046223,0
+DX.US,D,20210422,000000,17.0465,17.1054,16.8793,16.8793,441371.64790984,0
+DX.US,D,20210423,000000,16.9328,17.0727,16.9328,16.9928,460823.46929374,0
+DX.US,D,20210426,000000,17.0811,17.1366,16.9243,16.959,413456.12196366,0
+DX.US,D,20210427,000000,16.9928,17.1675,16.9834,17.0465,487229.67364859,0
+DX.US,D,20210428,000000,17.0896,17.4107,17.0811,17.3506,592824.6667881,0
+DX.US,D,20210429,000000,17.3676,17.5778,17.3676,17.5319,576228.52020052,0
+DX.US,D,20210430,000000,17.499,17.6445,17.499,17.5957,551612.83778993,0
+DX.US,D,20210503,000000,17.682,17.7758,17.5872,17.5957,444455.26541649,0
+DX.US,D,20210504,000000,17.6632,17.6632,17.3158,17.4473,462682.16102054,0
+DX.US,D,20210505,000000,17.5778,17.6284,17.5147,17.5693,333587.76565941,0
+DX.US,D,20210506,000000,17.6284,17.6284,17.3676,17.5872,410269.18463038,0
+DX.US,D,20210507,000000,17.5147,17.6539,17.482,17.5233,429064.87185741,0
+DX.US,D,20210510,000000,17.5233,17.5693,17.2979,17.3064,471046.80636759,0
+DX.US,D,20210511,000000,17.2115,17.2183,16.8285,16.9506,566937.1918722,0
+DX.US,D,20210512,000000,16.9149,17.0549,16.2615,16.3498,821372.38394391,0
+DX.US,D,20210513,000000,16.392,16.8117,16.392,16.6529,485080.19519319,0
+DX.US,D,20210514,000000,16.8117,16.8708,16.7235,16.8192,480113.38744413,0
+DX.US,D,20210517,000000,16.8117,17.0981,16.7656,17.0644,526888.50978847,0
+DX.US,D,20210518,000000,17.0811,17.3158,17.0549,17.1591,576654.58134132,0
+DX.US,D,20210519,000000,17.1497,17.2201,16.959,17.1675,524994.66801755,0
+DX.US,D,20210520,000000,17.1675,17.2455,17.0644,17.1402,568593.5045571,0
+DX.US,D,20210521,000000,17.1591,17.1985,17.1054,17.1497,357000.89050002,0
+DX.US,D,20210524,000000,17.1768,17.1985,17.0539,17.1497,329771.32299056,0
+DX.US,D,20210525,000000,17.1497,17.2295,16.8858,16.8858,456143.18766191,0
+DX.US,D,20210526,000000,16.9751,17.0634,16.8774,17.0089,422900.83230269,0
+DX.US,D,20210527,000000,17.1318,17.1591,17.0267,17.0539,496306.90625364,0
+DX.US,D,20210528,000000,17.0634,17.1591,17.0361,17.1402,225018.865757,0
+DX.US,D,20210601,000000,17.1938,17.4399,17.1675,17.4399,651371.85845314,0
+DX.US,D,20210602,000000,17.5177,17.5346,17.3779,17.484,519758.37659694,0
+DX.US,D,20210603,000000,17.4576,17.499,17.3779,17.4126,437571.18253377,0
+DX.US,D,20210604,000000,17.4491,17.4576,17.3779,17.4303,557750.24852338,0
+DX.US,D,20210607,000000,17.4491,17.6387,17.4303,17.5094,1274638.5937525,0
+DX.US,D,20210608,000000,17.5805,17.7129,17.5251,17.6857,779667.38917526,0
+DX.US,D,20210609,000000,17.7129,17.9401,17.6942,17.8678,940190.18458859,0
+DX.US,D,20210610,000000,17.9223,17.9787,17.8172,17.8519,745569.71607586,0
+DX.US,D,20210611,000000,17.8519,17.8763,17.5899,17.6857,618864.45856185,0
+DX.US,D,20210614,000000,17.7992,17.9495,17.7947,17.8266,708868.80940608,0
+DX.US,D,20210615,000000,17.836,17.8594,17.5534,17.6314,582623.69792413,0
+DX.US,D,20210616,000000,17.6669,17.7457,17.6153,17.6942,612558.75367777,0
+DX.US,D,20210617,000000,17.7291,17.8086,17.221,17.2989,865342.95882884,0
+DX.US,D,20210618,000000,17.2021,17.2558,16.805,16.8578,1234178.7626677,0
+DX.US,D,20210621,000000,16.9291,17.1797,16.9291,17.114,586291.01919369,0
+DX.US,D,20210622,000000,17.1402,17.1758,16.9648,17.0436,408012.12573691,0
+DX.US,D,20210623,000000,16.9901,17.1488,16.9731,17.0069,439544.91076862,0
+DX.US,D,20210624,000000,17.0069,17.114,16.9807,17.0248,355725.90253613,0
+DX.US,D,20210625,000000,17.0163,17.0961,16.8324,16.8578,1516540.1322142,0
+DX.US,D,20210628,000000,16.823,16.8456,16.5487,16.6033,734193.88361611,0
+DX.US,D,20210629,000000,16.6107,16.6445,16.3282,16.3375,673515.32109413,0
+DX.US,D,20210630,000000,16.4699,16.5441,16.3103,16.4699,425967.40736369,0
+DX.US,D,20210701,000000,16.4792,16.6362,16.4427,16.5939,441402.53734256,0
+DX.US,D,20210702,000000,16.5939,16.6033,16.3553,16.4248,438636.33538582,0
+DX.US,D,20210706,000000,16.4427,16.4633,16.2324,16.3807,659562.88388531,0
+DX.US,D,20210707,000000,16.3469,16.4248,16.1385,16.1507,581444.57371694,0
+DX.US,D,20210708,000000,16.0025,16.3732,15.763,16.0729,1002176.7548129,0
+DX.US,D,20210709,000000,16.2493,16.4117,16.223,16.3892,701827.08390127,0
+DX.US,D,20210712,000000,16.3732,16.452,16.2136,16.3892,754908.97628252,0
+DX.US,D,20210713,000000,16.4164,16.4248,15.8616,15.9302,1227482.1466871,0
+DX.US,D,20210714,000000,15.9846,16.2324,15.8532,15.8954,954701.82704474,0
+DX.US,D,20210715,000000,15.9892,15.993,15.7808,15.9582,814167.69005272,0
+DX.US,D,20210716,000000,16.0634,16.1254,15.8297,15.8871,650778.56831455,0
+DX.US,D,20210719,000000,15.8438,15.8438,15.4634,15.6831,1486558.2097351,0
+DX.US,D,20210720,000000,15.7555,15.9121,15.578,15.7291,887480.03055271,0
+DX.US,D,20210721,000000,15.7384,15.9771,15.7384,15.87,662583.65737367,0
+DX.US,D,20210722,000000,15.8625,15.8625,15.4972,15.5143,991670.08708038,0
+DX.US,D,20210723,000000,15.5584,15.6372,15.4268,15.4972,741248.39095514,0
+DX.US,D,20210726,000000,15.5236,15.8081,15.4888,15.6306,653925.02983948,0
+DX.US,D,20210727,000000,15.5584,15.6475,15.2654,15.5068,718263.45756104,0
+DX.US,D,20210728,000000,15.4335,15.7894,15.4335,15.6571,775153.27138833,0
+DX.US,D,20210729,000000,15.7987,15.9695,15.7384,15.8165,569258.15993678,0
+DX.US,D,20210730,000000,15.8259,15.9602,15.5143,15.5143,885831.17393776,0
+DX.US,D,20210802,000000,15.5584,15.7384,15.4335,15.4702,614922.32785646,0
+DX.US,D,20210803,000000,15.4428,15.5855,15.2212,15.4335,621945.94576278,0
+DX.US,D,20210804,000000,15.3546,15.4326,15.1678,15.2832,715420.56459897,0
+DX.US,D,20210805,000000,15.2926,15.4513,15.2926,15.4081,537302.50922282,0
+DX.US,D,20210806,000000,15.3902,15.5996,15.3546,15.4888,466549.7310263,0
+DX.US,D,20210809,000000,15.4702,15.4964,15.3724,15.4428,426461.63828705,0
+DX.US,D,20210810,000000,15.4615,15.5855,15.3818,15.5489,539724.66680836,0
+DX.US,D,20210811,000000,15.5414,15.6391,15.4428,15.6391,456961.22505225,0
+DX.US,D,20210812,000000,15.6654,15.7095,15.577,15.6475,328004.23440903,0
+DX.US,D,20210813,000000,15.6475,15.7808,15.6391,15.7291,361146.46540015,0
+DX.US,D,20210816,000000,15.7384,15.7894,15.5948,15.7105,392270.23173666,0
+DX.US,D,20210817,000000,15.6738,15.7462,15.5855,15.7291,517391.60695971,0
+DX.US,D,20210818,000000,15.7197,15.8081,15.6137,15.6222,565248.92460171,0
+DX.US,D,20210819,000000,15.5489,15.7555,15.3368,15.4888,941179.71158813,0
+DX.US,D,20210820,000000,15.4521,15.685,15.3631,15.6316,516473.44520126,0
+DX.US,D,20210823,000000,15.7029,15.8016,15.6926,15.7404,520802.22639193,0
+DX.US,D,20210824,000000,15.81,15.8905,15.7827,15.8728,694431.72764957,0
+DX.US,D,20210825,000000,15.8728,15.9357,15.8016,15.8381,340287.57709871,0
+DX.US,D,20210826,000000,15.8381,15.9085,15.7742,15.7827,370118.24787286,0
+DX.US,D,20210827,000000,15.8381,15.9546,15.8287,15.9085,373724.85542984,0
+DX.US,D,20210830,000000,15.9546,15.9546,15.792,15.8287,366231.50511578,0
+DX.US,D,20210831,000000,15.8905,15.9733,15.8381,15.9085,312306.01167572,0
+DX.US,D,20210901,000000,15.9357,16.0071,15.8654,15.9179,422509.92120599,0
+DX.US,D,20210902,000000,15.964,16.0342,15.8654,15.8728,327267.14863542,0
+DX.US,D,20210903,000000,15.8728,15.9085,15.8335,15.8728,387768.89578395,0
+DX.US,D,20210907,000000,15.8287,15.9179,15.731,15.731,423518.62095686,0
+DX.US,D,20210908,000000,15.7404,15.8193,15.6757,15.685,383031.0958981,0
+DX.US,D,20210909,000000,15.7602,15.8193,15.6663,15.7217,392678.18527899,0
+DX.US,D,20210910,000000,15.8016,15.8016,15.6578,15.6578,335773.4593118,0
+DX.US,D,20210913,000000,15.6943,15.8634,15.6805,15.792,486572.47433888,0
+DX.US,D,20210914,000000,15.8474,15.8654,15.7029,15.731,431201.56847861,0
+DX.US,D,20210915,000000,15.731,15.792,15.7029,15.7479,418625.3087546,0
+DX.US,D,20210916,000000,15.7217,15.8287,15.7217,15.7217,424761.6543352,0
+DX.US,D,20210917,000000,15.792,15.8568,15.6757,15.6757,1416342.268576,0
+DX.US,D,20210920,000000,15.6578,15.6757,15.4795,15.64,894015.8084528,0
+DX.US,D,20210921,000000,15.6052,15.6663,15.5329,15.5499,676037.60304775,0
+DX.US,D,20210922,000000,15.5499,15.7217,15.5236,15.64,618442.65803243,0
+DX.US,D,20210923,000000,15.64,15.7404,15.64,15.6663,474293.3922606,0
+DX.US,D,20210924,000000,15.6146,15.731,15.6146,15.6484,351890.28711595,0
+DX.US,D,20210927,000000,15.6943,15.8381,15.6757,15.7217,409828.21134964,0
+DX.US,D,20210928,000000,15.7217,15.8016,15.6316,15.6578,536911.59812612,0
+DX.US,D,20210929,000000,15.6578,15.6943,15.578,15.6146,383905.58638962,0
+DX.US,D,20210930,000000,15.5958,15.6615,15.4795,15.4795,595905.08883619,0
+DX.US,D,20211001,000000,15.5143,15.6983,15.457,15.6578,427118.83759675,0
+DX.US,D,20211004,000000,15.6316,15.8193,15.6316,15.6757,509566.99410865,0
+DX.US,D,20211005,000000,15.6663,15.7404,15.6146,15.7029,445152.94053458,0
+DX.US,D,20211006,000000,15.5864,15.7217,15.5592,15.7029,603923.55950632,0
+DX.US,D,20211007,000000,15.7404,15.8146,15.7029,15.7217,801105.7206282,0
+DX.US,D,20211008,000000,15.7404,15.8193,15.731,15.7742,484980.07082507,0
+DX.US,D,20211011,000000,15.81,15.8905,15.8016,15.8287,362018.82558597,0
+DX.US,D,20211012,000000,15.8568,15.8992,15.7827,15.8905,456683.22015788,0
+DX.US,D,20211013,000000,15.8822,15.9892,15.7874,15.9808,568114.1857737,0
+DX.US,D,20211014,000000,15.9892,16.0427,15.9546,16.0155,441173.52947937,0
+DX.US,D,20211015,000000,16.1151,16.1328,15.9892,15.9892,671186.89695958,0
+DX.US,D,20211018,000000,15.9892,16.0972,15.9592,16.0427,481652.53331533,0
+DX.US,D,20211019,000000,16.1067,16.1507,16.0521,16.1414,436798.94671605,0
+DX.US,D,20211020,000000,16.1685,16.254,16.1592,16.1967,630940.09644538,0
+DX.US,D,20211021,000000,16.2399,16.2672,16.0878,16.1058,621879.90628595,0
+DX.US,D,20211022,000000,16.1141,16.162,16.0417,16.0699,508683.98239431,0
+DX.US,D,20211025,000000,16.0699,16.1188,16.0099,16.0332,517899.68487013,0
+DX.US,D,20211026,000000,16.0332,16.0793,15.9714,16.0061,608022.26768096,0
+DX.US,D,20211027,000000,16.0559,16.1141,15.9573,16.0417,1093537.0452378,0
+DX.US,D,20211028,000000,16.0699,16.1225,15.762,15.7715,1073593.1232363,0
+DX.US,D,20211029,000000,15.8793,15.8793,15.762,15.7894,655034.91911129,0
+DX.US,D,20211101,000000,15.8352,16.0239,15.7798,15.9714,660705.79289554,0
+DX.US,D,20211102,000000,15.962,15.9968,15.7798,15.8352,630755.82500196,0
+DX.US,D,20211103,000000,15.8352,16.0417,15.8165,15.8888,557956.88817668,0
+DX.US,D,20211104,000000,15.9527,16.0146,15.8974,15.9968,476333.15997224,0
+DX.US,D,20211105,000000,16.0606,16.286,16.0606,16.223,675425.14015784,0
+DX.US,D,20211108,000000,16.2588,16.2588,16.1319,16.1685,410285.16192315,0
+DX.US,D,20211109,000000,16.178,16.2333,16.1319,16.1414,372080.25942631,0
+DX.US,D,20211110,000000,16.1319,16.223,16.1141,16.1225,383943.93189229,0
+DX.US,D,20211111,000000,16.1225,16.1414,16.0699,16.1058,414001.48022393,0
+DX.US,D,20211112,000000,16.1058,16.1141,16.0465,16.0699,484464.5368447,0
+DX.US,D,20211115,000000,16.0878,16.1546,16.0793,16.1414,513798.84638979,0
+DX.US,D,20211116,000000,16.1874,16.1874,16.0699,16.0793,508153.536274,0
+DX.US,D,20211117,000000,16.0878,16.1141,15.9789,16.0332,589106.21818163,0
+DX.US,D,20211118,000000,16.0699,16.0699,15.8793,16.0512,891657.56003838,0
+DX.US,D,20211119,000000,15.9704,15.9704,15.8616,15.8785,881556.71554254,0
+DX.US,D,20211122,000000,15.9235,15.9517,15.7056,15.7151,978737.00115094,0
+DX.US,D,20211123,000000,15.7695,15.7874,15.6334,15.688,673593.07725233,0
+DX.US,D,20211124,000000,15.688,15.7649,15.6692,15.7151,511466.16164384,0
+DX.US,D,20211126,000000,15.6334,15.6512,15.4156,15.5874,940878.27333102,0
+DX.US,D,20211129,000000,15.7056,15.7247,15.3969,15.5874,973114.05924504,0
+DX.US,D,20211130,000000,15.4972,15.5423,15.1791,15.1977,1464432.8546925,0
+DX.US,D,20211201,000000,15.333,15.4419,14.9519,14.9614,1268507.573936,0
+DX.US,D,20211202,000000,14.9614,15.302,14.9519,15.2514,971332.05852359,0
+DX.US,D,20211203,000000,15.2701,15.3931,15.1884,15.224,1056763.7081741,0
+DX.US,D,20211206,000000,15.3424,15.6381,15.2383,15.6061,1009297.3016287,0
+DX.US,D,20211207,000000,15.6334,15.7247,15.5967,15.6512,602390.80455225,0
+DX.US,D,20211208,000000,15.6512,15.8062,15.6428,15.7602,448749.9617159,0
+DX.US,D,20211209,000000,15.7433,15.7555,15.6428,15.6512,389939.6772964,0
+DX.US,D,20211210,000000,15.6692,15.7695,15.4879,15.5245,560922.27371675,0
+DX.US,D,20211213,000000,15.5068,15.5151,15.2466,15.3603,951435.00324755,0
+DX.US,D,20211214,000000,15.3471,15.5198,15.1321,15.1517,730557.45177924,0
+DX.US,D,20211215,000000,15.1517,15.2147,14.9631,15.2147,1098052.2281775,0
+DX.US,D,20211216,000000,15.2795,15.3424,15.056,15.1058,917591.90167978,0
+DX.US,D,20211217,000000,15.1151,15.1377,14.8363,14.8861,2742550.2376599,0
+DX.US,D,20211220,000000,14.7123,14.7668,14.0348,14.3641,2559766.8127916,0
+DX.US,D,20211221,000000,14.4373,15.0054,14.4373,14.9604,1367759.5818419,0
+DX.US,D,20211222,000000,14.9604,15.0233,14.9041,15.0054,703654.88619535,0
+DX.US,D,20211223,000000,15.0702,15.3256,15.0513,15.2805,594914.49668379,0
+DX.US,D,20211227,000000,15.3349,15.454,15.1621,15.4268,583918.92379221,0
+DX.US,D,20211228,000000,15.4184,15.6334,15.3902,15.5733,609644.4954746,0
+DX.US,D,20211229,000000,15.5733,15.5733,15.4268,15.5094,532819.28086861,0
+DX.US,D,20211230,000000,15.5094,15.6597,15.4268,15.472,451994.41730321,0
+DX.US,D,20211231,000000,15.3622,15.5,15.2805,15.3087,662734.90907868,0
+DX.US,D,20220103,000000,15.3809,15.688,15.3622,15.6006,887564.177628,0
+DX.US,D,20220104,000000,15.6194,15.7291,15.3996,15.4091,1024252.0476713,0
+DX.US,D,20220105,000000,15.4907,15.5818,15.2805,15.2993,738819.8424525,0
+DX.US,D,20220106,000000,15.2993,15.4354,15.2428,15.3162,491875.87038917,0
+DX.US,D,20220107,000000,15.4091,15.5188,15.2993,15.4907,383776.70289452,0
+DX.US,D,20220110,000000,15.4907,15.6288,15.4091,15.5,507171.46534441,0
+DX.US,D,20220111,000000,15.5188,15.6738,15.4447,15.5818,615653.02271294,0
+DX.US,D,20220112,000000,15.6381,15.6645,15.5546,15.61,448272.77323819,0
+DX.US,D,20220113,000000,15.6738,15.7085,15.5368,15.564,580207.93125573,0
+DX.US,D,20220114,000000,15.5368,15.5546,15.3087,15.5,665101.67871589,0
+DX.US,D,20220118,000000,15.5,15.5987,15.3744,15.4091,521466.88177161,0
+DX.US,D,20220119,000000,15.5049,15.5546,15.3039,15.3256,600748.3388544,0
+DX.US,D,20220120,000000,15.3443,15.3902,15.0139,15.0233,943603.99947938,0
+DX.US,D,20220121,000000,14.9594,14.9687,14.5989,14.6082,1235912.8315109,0
+DX.US,D,20220124,000000,14.4056,14.4881,13.9154,14.4412,1693643.0969224,0
+DX.US,D,20220125,000000,14.2027,14.8579,14.1746,14.8109,1041794.0499915,0
+DX.US,D,20220126,000000,14.996,15.042,14.642,14.7285,877847.85331174,0
+DX.US,D,20220127,000000,14.8757,14.9031,14.4327,14.5162,918044.59164189,0
+DX.US,D,20220128,000000,14.4599,14.5894,14.2665,14.58,780808.16787978,0
+DX.US,D,20220131,000000,14.5434,14.8485,14.5434,14.8485,618404.31252976,0
+DX.US,D,20220201,000000,14.8392,14.89,14.6082,14.7566,726601.47408677,0
+DX.US,D,20220202,000000,14.7745,14.8757,14.5848,14.7378,618830.37367057,0
+DX.US,D,20220203,000000,14.8485,15.042,14.7192,14.8579,878998.21839193,0
+DX.US,D,20220204,000000,14.9124,14.9406,14.6767,14.8579,763209.71245844,0
+DX.US,D,20220207,000000,14.8299,15.0326,14.8299,14.9865,643207.46184228,0
+DX.US,D,20220208,000000,15.3104,15.3555,15.0513,15.2729,835019.1222842,0
+DX.US,D,20220209,000000,15.3282,15.3603,15.21,15.301,659059.06658629,0
+DX.US,D,20220210,000000,15.2542,15.439,15.1048,15.1434,630145.49241775,0
+DX.US,D,20220211,000000,15.1904,15.2777,14.978,15.0889,660040.07236301,0
+DX.US,D,20220214,000000,15.0185,15.1246,14.8852,14.9406,665976.16920741,0
+DX.US,D,20220215,000000,15.1434,15.2542,15.1386,15.227,580974.84130918,0
+DX.US,D,20220216,000000,15.227,15.3104,15.181,15.2823,664084.4577422,0
+DX.US,D,20220217,000000,15.2636,15.2636,14.964,15.0233,713445.77121128,0
+DX.US,D,20220218,000000,14.8392,14.978,14.8109,14.8674,567948.02192878,0
+DX.US,D,20220222,000000,14.7923,14.8204,14.3586,14.4975,1100403.020522,0
+DX.US,D,20220223,000000,14.5256,14.5529,14.0261,14.0261,1099352.7798098,0
+DX.US,D,20220224,000000,13.7671,14.2994,13.505,14.2758,1288991.5284337,0
+DX.US,D,20220225,000000,14.2853,14.4599,14.2477,14.3219,965195.712943,0
+DX.US,D,20220228,000000,14.2665,14.3491,14.0205,14.1932,975603.32146026,0
+DX.US,D,20220301,000000,14.137,14.2196,13.8637,14.0544,910163.52568968,0
+DX.US,D,20220302,000000,14.092,14.2994,14.0373,14.2758,583734.65234882,0
+DX.US,D,20220303,000000,14.3039,14.3631,14.198,14.3134,508472.01697675,0
+DX.US,D,20220304,000000,14.2111,14.2477,14.0965,14.2196,559302.17622879,0
+DX.US,D,20220307,000000,14.2383,14.5434,14.1791,14.368,1195154.7576277,0
+DX.US,D,20220308,000000,14.3773,14.8485,14.3134,14.7378,1421644.5994734,0
+DX.US,D,20220309,000000,14.8579,14.9482,14.7745,14.8299,927114.36817697,0
+DX.US,D,20220310,000000,14.7002,14.825,14.5115,14.8204,648657.84898616,0
+DX.US,D,20220311,000000,14.8485,14.8757,14.6722,14.7098,446967.96099446,0
+DX.US,D,20220314,000000,14.7923,14.8485,14.4599,14.58,675475.20234187,0
+DX.US,D,20220315,000000,14.6268,14.7285,14.5529,14.6364,527084.49791324,0
+DX.US,D,20220316,000000,14.7285,14.8064,14.4975,14.7002,640239.94599651,0
+DX.US,D,20220317,000000,14.6722,14.825,14.58,14.7745,625108.38458047,0
+DX.US,D,20220318,000000,14.7652,14.8627,14.6458,14.8392,1338541.3739575,0
+DX.US,D,20220321,000000,14.8204,15.0063,14.644,14.6712,685455.68456547,0
+DX.US,D,20220322,000000,14.7182,14.979,14.7182,14.932,552458.56915447,0
+DX.US,D,20220323,000000,14.932,14.979,14.783,14.7923,408855.72679572,0
+DX.US,D,20220324,000000,14.8109,14.9414,14.7642,14.9227,430044.81248129,0
+DX.US,D,20220325,000000,14.9414,15.1933,14.9041,15.1838,521726.7790675,0
+DX.US,D,20220328,000000,15.1838,15.211,15.072,15.0907,420705.55227463,0
+DX.US,D,20220329,000000,15.1274,15.2757,15.1274,15.2204,579308.9422486,0
+DX.US,D,20220330,000000,15.2204,15.2673,14.979,14.997,458214.9099591,0
+DX.US,D,20220331,000000,15.0907,15.1463,14.9875,15.0814,538110.96023753,0
+DX.US,D,20220401,000000,15.1181,15.2204,15.0251,15.1274,518774.17536165,0
+DX.US,D,20220404,000000,15.1274,15.1463,14.828,15.0437,482069.00808046,0
+DX.US,D,20220405,000000,15.0344,15.164,14.8439,14.8852,455534.98538337,0
+DX.US,D,20220406,000000,14.8485,14.9021,14.6655,14.6898,584887.14773472,0
+DX.US,D,20220407,000000,14.7088,14.7556,14.4994,14.6156,528308.35854023,0
+DX.US,D,20220408,000000,14.6346,14.8485,14.5782,14.7735,438435.02149678,0
+DX.US,D,20220411,000000,14.7735,14.8392,14.6618,14.6805,511734.58016253,0
+DX.US,D,20220412,000000,14.6712,14.783,14.5688,14.6156,706312.4425612,0
+DX.US,D,20220413,000000,14.6523,14.8588,14.6062,14.8579,353664.83176744,0
+DX.US,D,20220414,000000,14.8579,14.932,14.7227,14.8109,746324.90944794,0
+DX.US,D,20220418,000000,14.8299,14.9041,14.6805,14.783,575290.12053786,0
+DX.US,D,20220419,000000,14.8299,14.8945,14.2619,14.29,1459573.6273816,0
+DX.US,D,20220420,000000,14.3088,14.4852,14.2148,14.3735,928050.63753392,0
+DX.US,D,20220421,000000,14.4862,14.5049,14.3406,14.3641,1669379.980106,0
+DX.US,D,20220422,000000,14.3641,14.3641,13.9981,14.0074,739505.80088921,0
+DX.US,D,20220425,000000,13.9509,14.0872,13.771,14.073,782946.99480668,0
+DX.US,D,20220426,000000,14.045,14.0637,13.6507,13.6507,705080.06071138,0
+DX.US,D,20220427,000000,14.3548,15.1621,14.2702,14.9555,1667127.1818237,0
+DX.US,D,20220428,000000,15.1997,15.6316,15.0869,15.5,1399587.4142135,0
+DX.US,D,20220429,000000,15.4156,15.5893,15.228,15.2373,883428.18910355,0
+DX.US,D,20220502,000000,15.2748,15.5283,15.2408,15.5188,879645.83132596,0
+DX.US,D,20220503,000000,15.5376,15.8006,15.5376,15.6503,1024860.2499498,0
+DX.US,D,20220504,000000,15.688,15.716,15.453,15.6973,883499.55434464,0
+DX.US,D,20220505,000000,15.7255,15.7818,15.486,15.6692,888660.21991275,0
+DX.US,D,20220506,000000,15.5846,15.6926,15.5,15.6597,642460.789693,0
+DX.US,D,20220509,000000,15.5094,15.5471,15.0964,15.2561,739624.03285579,0
+DX.US,D,20220510,000000,15.3405,15.4344,15.0777,15.2935,690722.86541877,0
+DX.US,D,20220511,000000,15.303,15.4297,15.1621,15.209,640501.97359811,0
+DX.US,D,20220512,000000,15.181,15.181,14.6458,14.8806,843192.04011788,0
+DX.US,D,20220513,000000,14.9369,15.2091,14.89,15.134,1318053.1588487,0
+DX.US,D,20220516,000000,15.1058,15.4437,15.0683,15.3405,1015463.4714891,0
+DX.US,D,20220517,000000,15.472,15.4814,15.2045,15.303,987795.06100467,0
+DX.US,D,20220518,000000,15.303,15.3123,15.0964,15.1246,715510.03743854,0
+DX.US,D,20220519,000000,15.0495,15.195,14.9839,15.0495,676661.78261904,0
+DX.US,D,20220520,000000,15.2672,15.2672,14.8414,15.0872,694743.98091593,0
+DX.US,D,20220523,000000,15.1915,15.3429,15.0968,15.2199,1016228.7203852,0
+DX.US,D,20220524,000000,15.2293,15.3714,15.0968,15.3619,1177157.0367037,0
+DX.US,D,20220525,000000,15.3051,15.4659,15.2861,15.3146,1167526.90538,0
+DX.US,D,20220526,000000,15.4186,15.5886,15.3996,15.4753,1711584.4233017,0
+DX.US,D,20220527,000000,15.5701,15.7168,15.5039,15.5416,1941697.5470377,0
+DX.US,D,20220531,000000,15.4944,15.5039,15.3429,15.428,1530946.8255957,0
+DX.US,D,20220601,000000,15.4849,15.5605,15.2104,15.4565,2121969.5906638,0
+DX.US,D,20220602,000000,15.4565,15.4822,15.2861,15.3996,723497.02797876,0
+DX.US,D,20220603,000000,15.4471,15.4565,15.2576,15.3146,999322.37244841,0
+DX.US,D,20220606,000000,15.3429,15.4151,15.2388,15.2482,1147604.2080269,0
+DX.US,D,20220607,000000,15.1915,15.3524,15.1536,15.3146,572348.86806877,0
+DX.US,D,20220608,000000,15.2482,15.3146,15.1015,15.2104,724526.07327874,0
+DX.US,D,20220609,000000,15.3996,15.693,15.3714,15.4091,2069676.3399778,0
+DX.US,D,20220610,000000,15.3051,15.3714,15.1347,15.2955,1025946.5424276,0
+DX.US,D,20220613,000000,15.0117,15.0968,14.2544,14.2923,2105048.4515215,0
+DX.US,D,20220614,000000,14.3869,14.4248,13.838,14.0177,1422385.715991,0
+DX.US,D,20220615,000000,14.2165,14.3018,13.7432,14.0556,1623577.8068298,0
+DX.US,D,20220616,000000,13.8475,13.8475,13.2133,13.2889,1389547.126654,0
+DX.US,D,20220617,000000,13.3552,13.8521,13.27,13.7812,1822975.9357388,0
+DX.US,D,20220621,000000,13.9894,14.3113,13.9609,14.264,1078686.698824,0
+DX.US,D,20220622,000000,14.1597,14.4154,14.1503,14.3301,1253929.7325652,0
+DX.US,D,20220623,000000,14.3779,14.8552,14.3301,14.8456,857955.2349866,0
+DX.US,D,20220624,000000,14.9603,15.409,14.9125,15.3135,1351474.7122726,0
+DX.US,D,20220627,000000,15.409,15.4662,15.1702,15.1894,1469680.737433,0
+DX.US,D,20220628,000000,15.3517,15.4662,15.2466,15.3135,824127.01937165,0
+DX.US,D,20220629,000000,15.2371,15.2466,14.9889,15.1416,689765.23505706,0
+DX.US,D,20220630,000000,14.9793,15.3517,14.9698,15.1989,616030.4927294,0
+DX.US,D,20220701,000000,15.2276,15.4567,15.1511,15.428,1221598.0784183,0
+DX.US,D,20220705,000000,15.3517,15.5617,15.1606,15.5235,1128440.6025587,0
+DX.US,D,20220706,000000,15.533,15.619,15.2276,15.323,826270.08752709,0
+DX.US,D,20220707,000000,15.3994,15.5426,15.3708,15.3708,707435.59663202,0
+DX.US,D,20220708,000000,15.3613,15.5235,15.3135,15.428,1158892.9097353,0
+DX.US,D,20220711,000000,15.3708,15.514,15.3613,15.428,633935.48151198,0
+DX.US,D,20220712,000000,15.4185,15.5426,15.3374,15.4567,731511.07148677,0
+DX.US,D,20220713,000000,15.3708,15.6858,15.323,15.6763,1227266.8393458,0
+DX.US,D,20220714,000000,15.5235,15.5426,15.3421,15.514,652338.00566788,0
+DX.US,D,20220715,000000,15.6858,15.8481,15.2943,15.8004,786639.03829476,0
+DX.US,D,20220718,000000,15.5235,15.7144,15.2371,15.3708,1092480.8406601,0
+DX.US,D,20220719,000000,15.4472,15.829,15.4472,15.7144,1089743.8723854,0
+DX.US,D,20220720,000000,15.7431,15.8672,15.619,15.6953,990605.49761689,0
+DX.US,D,20220721,000000,15.7339,15.9841,15.6347,15.9744,793611.83440406,0
+DX.US,D,20220722,000000,15.9744,16.0883,15.7628,15.859,1004206.9997474,0
+DX.US,D,20220725,000000,15.4837,15.6184,15.2334,15.3489,1912007.9910056,0
+DX.US,D,20220726,000000,15.2623,15.859,15.2527,15.7724,1332145.1731274,0
+DX.US,D,20220727,000000,15.8013,15.9841,15.7435,15.9456,873507.66576324,0
+DX.US,D,20220728,000000,15.9552,16.2198,15.9456,16.2053,1105260.1326149,0
+DX.US,D,20220729,000000,16.2343,16.4171,16.1381,16.1668,1026910.5716214,0
+DX.US,D,20220801,000000,16.1861,16.3594,16.0706,16.2053,946795.47746171,0
+DX.US,D,20220802,000000,16.2053,16.2327,15.8397,15.8397,873286.32464235,0
+DX.US,D,20220803,000000,15.9648,16.0033,15.9022,15.9456,1018408.1629308,0
+DX.US,D,20220804,000000,15.9937,16.0225,15.6953,15.7339,942859.13865454,0
+DX.US,D,20220805,000000,15.6857,15.7964,15.6087,15.6761,869266.85301982,0
+DX.US,D,20220808,000000,15.8301,16.0082,15.7435,15.8205,1071836.5842006,0
+DX.US,D,20220809,000000,15.859,15.8686,15.6665,15.782,659750.3359558,0
+DX.US,D,20220810,000000,15.9071,15.9552,15.7915,15.8205,789942.55976624,0
+DX.US,D,20220811,000000,15.8494,15.9648,15.8397,15.859,704473.71229756,0
+DX.US,D,20220812,000000,15.9552,15.9744,15.8686,15.9263,612981.89235627,0
+DX.US,D,20220815,000000,15.9648,16.0129,15.859,15.8782,1043722.1052069,0
+DX.US,D,20220816,000000,15.8976,15.9263,15.8349,15.859,1216744.3554895,0
+DX.US,D,20220817,000000,15.8301,15.8301,15.6473,15.7724,743051.49526403,0
+DX.US,D,20220818,000000,15.8013,15.8205,15.729,15.7724,784172.10322026,0
+DX.US,D,20220819,000000,15.6657,15.685,15.5493,15.6171,768129.72629909,0
+DX.US,D,20220822,000000,15.4813,15.5104,14.4338,15.0448,1908892.9823839,0
+DX.US,D,20220823,000000,15.1224,15.365,15.0836,15.3359,875333.84995629,0
+DX.US,D,20220824,000000,15.3455,15.365,15.2388,15.2874,894656.34454424,0
+DX.US,D,20220825,000000,15.656,15.656,15.5104,15.559,726322.91186034,0
+DX.US,D,20220826,000000,15.5977,15.6414,15.4135,15.4522,519330.05714963,0
+DX.US,D,20220829,000000,15.3747,15.4522,15.3165,15.3262,437334.96940767,0
+DX.US,D,20220830,000000,15.3165,15.4086,15.006,15.0157,635182.55124372,0
+DX.US,D,20220831,000000,15.0448,15.2292,14.9769,15.0448,541054.59049286,0
+DX.US,D,20220901,000000,15.006,15.0642,14.715,14.9187,1652481.0153079,0
+DX.US,D,20220902,000000,14.9963,15.1273,14.783,14.812,603878.72858122,0
+DX.US,D,20220906,000000,14.9187,15.0836,14.6666,14.715,742799.0420692,0
+DX.US,D,20220907,000000,14.7539,14.9672,14.7044,14.9576,600826.18061798,0
+DX.US,D,20220908,000000,14.8897,14.9479,14.7247,14.909,561199.75758155,0
+DX.US,D,20220909,000000,14.9963,15.1128,14.9382,15.0836,525644.42941401,0
+DX.US,D,20220912,000000,15.1515,15.2292,15.006,15.0545,515056.90236828,0
+DX.US,D,20220913,000000,14.812,14.8994,14.6956,14.7344,806361.3173888,0
+DX.US,D,20220914,000000,14.7733,14.812,14.6569,14.8023,911635.56269842,0
+DX.US,D,20220915,000000,14.7926,14.9576,14.4628,14.4628,1242173.6210276,0
+DX.US,D,20220916,000000,14.4047,14.5404,14.2009,14.4144,2433736.3885734,0
+DX.US,D,20220919,000000,14.3174,14.5696,14.2494,14.3852,733301.19526566,0
+DX.US,D,20220920,000000,14.3174,14.3561,14.2106,14.2494,686333.60571582,0
+DX.US,D,20220921,000000,14.3368,14.4191,14.1718,14.1718,868034.95107763,0
+DX.US,D,20220922,000000,14.1522,14.162,13.6923,13.7315,876341.31709913,0
+DX.US,D,20220923,000000,13.7119,13.75,13.1833,13.3302,1116967.3256307,0
+DX.US,D,20220926,000000,13.1344,13.3791,12.2389,12.4004,1988340.9195245,0
+DX.US,D,20220927,000000,12.4786,12.6303,11.9697,12.1556,1584274.5696977,0
+DX.US,D,20220928,000000,12.234,12.4102,12.0676,12.3221,2184784.6395232,0
+DX.US,D,20220929,000000,12.1948,12.1948,11.2552,11.3825,1508423.3011668,0
+DX.US,D,20220930,000000,11.4804,11.7477,11.4021,11.4021,1299146.4665117,0
+DX.US,D,20221003,000000,11.6076,11.7886,11.0448,11.5978,1680420.755141,0
+DX.US,D,20221004,000000,11.774,12.5178,11.774,12.508,1849376.474853,0
+DX.US,D,20221005,000000,12.3123,12.3123,11.6565,12.0187,1285000.4097906,0
+DX.US,D,20221006,000000,11.9501,12.185,11.3825,11.4412,3047306.8582363,0
+DX.US,D,20221007,000000,11.3531,11.5488,11.2259,11.3727,1686922.1172874,0
+DX.US,D,20221010,000000,11.3433,11.4804,10.9666,11.0008,2106755.0110841,0
+DX.US,D,20221011,000000,11.0302,11.8082,10.8442,11.6859,2503470.9288377,0
+DX.US,D,20221012,000000,11.6957,11.7055,10.947,11.2748,1771552.2171182,0
+DX.US,D,20221013,000000,11.1085,11.5832,10.942,11.4902,1587078.237422,0
+DX.US,D,20221014,000000,11.5195,11.6859,11.2552,11.2552,864472.72953155,0
+DX.US,D,20221017,000000,11.5097,11.6859,11.3384,11.4608,1056963.3189089,0
+DX.US,D,20221018,000000,11.6076,11.8424,11.6026,11.6957,912911.60689069,0
+DX.US,D,20221019,000000,11.6272,11.6761,11.3615,11.588,1042290.0418721,0
+DX.US,D,20221020,000000,11.5781,11.6919,11.499,11.5385,803583.66316627,0
+DX.US,D,20221021,000000,11.6276,11.7167,11.3753,11.5583,844129.01053511,0
+DX.US,D,20221024,000000,11.4,11.4396,10.8062,10.8557,2080042.1052848,0
+DX.US,D,20221025,000000,10.8161,11.4396,10.4896,11.3208,2027818.1052843,0
+DX.US,D,20221026,000000,11.3703,11.5583,11.0982,11.3703,1633570.3579118,0
+DX.US,D,20221027,000000,11.5286,11.7266,11.3901,11.4099,1426629.7263307,0
+DX.US,D,20221028,000000,11.7365,11.9245,11.5286,11.9245,1216733.3052758,0
+DX.US,D,20221031,000000,11.8255,12.0135,11.687,11.8156,907979.11579893,0
+DX.US,D,20221101,000000,11.9443,12.0135,11.6177,11.776,1089625.2631692,0
+DX.US,D,20221102,000000,11.6771,11.9096,11.4693,11.4792,1836445.6421244,0
+DX.US,D,20221103,000000,11.4,11.4099,11.0932,11.2219,1012908.1263263,0
+DX.US,D,20221104,000000,11.4,11.6969,11.4,11.6672,669003.78948065,0
+DX.US,D,20221107,000000,11.6672,11.8057,11.5979,11.7859,764091.28421849,0
+DX.US,D,20221108,000000,11.7958,11.9839,11.682,11.7266,837256.42106135,0
+DX.US,D,20221109,000000,11.6969,11.8354,11.588,11.7365,1408697.9368568,0
+DX.US,D,20221110,000000,12.1125,12.5182,12.0828,12.4885,1934955.7894938,0
+DX.US,D,20221111,000000,12.5182,12.825,12.3698,12.7854,803391.66316626,0
+DX.US,D,20221114,000000,12.7359,12.7557,12.538,12.5776,973710.82106277,0
+DX.US,D,20221115,000000,12.7953,12.9141,12.632,12.6865,1075148.4631691,0
+DX.US,D,20221116,000000,12.6766,12.6865,12.4242,12.5182,1088263.0736955,0
+DX.US,D,20221117,000000,12.3599,12.3797,12.1521,12.35,910773.22106212,0
+DX.US,D,20221118,000000,12.45,12.59,12.16,12.22,812001,0
+DX.US,D,20221121,000000,12.26,12.545,12.24,12.51,1007472,0
+DX.US,D,20221122,000000,12.5,12.835,12.47,12.77,1292344,0
+DX.US,D,20221123,000000,12.68,12.99,12.61,12.97,1042496,0
+DX.US,D,20221125,000000,12.92,13.05,12.92,13.05,460419,0
+DX.US,D,20221128,000000,13,13,12.77,12.78,1046981,0
+DX.US,D,20221129,000000,12.75,12.83,12.68,12.81,924645,0
+DX.US,D,20221130,000000,12.82,13.11,12.68,13.1,1301869,0
+DX.US,D,20221201,000000,13.15,13.4,13.09,13.11,1440896,0
+DX.US,D,20221202,000000,12.9,13.07,12.7,13.07,894844,0
+DX.US,D,20221205,000000,12.96,13.01,12.695,12.89,974485,0
+DX.US,D,20221206,000000,12.89,12.89,12.6299,12.75,725159,0
+DX.US,D,20221207,000000,12.7,12.9801,12.64,12.95,629307,0
+DX.US,D,20221208,000000,12.95,13.12,12.92,13.1,726109,0
+DX.US,D,20221209,000000,13.1,13.225,12.99,13.12,915180,0
+DX.US,D,20221212,000000,13.13,13.195,13.02,13.13,839717,0
+DX.US,D,20221213,000000,13.55,13.67,13.15,13.19,1414249,0
+DX.US,D,20221214,000000,13.18,13.2599,12.935,13.07,859511,0
+DX.US,D,20221215,000000,13,13.3074,12.94,13.2,740091,0
+DX.US,D,20221216,000000,13,13.09,12.86,12.95,1556728,0
+DX.US,D,20221219,000000,13.04,13.08,12.91,13.04,799359,0
+DX.US,D,20221220,000000,12.99,13.14,12.765,13.09,2341603,0
+DX.US,D,20221221,000000,13.12,13.345,12.97,12.99,2838255,0
+DX.US,D,20221222,000000,12.73,12.94,12.555,12.94,1134250,0
+DX.US,D,20221223,000000,12.94,13.05,12.9,13.05,483783,0
+DX.US,D,20221227,000000,13,13.025,12.89,12.97,538217,0
+DX.US,D,20221228,000000,12.96,13.07,12.69,12.69,649140,0
+DX.US,D,20221229,000000,12.75,12.995,12.65,12.97,633883,0
+DX.US,D,20221230,000000,12.87,12.93,12.62,12.72,688863,0
+DX.US,D,20230103,000000,12.93,13.12,12.78,12.98,1141368,0
+DX.US,D,20230104,000000,13.09,13.355,13.08,13.1,1288465,0
+DX.US,D,20230105,000000,13.01,13.215,12.93,13.18,710739,0
+DX.US,D,20230106,000000,13.17,13.47,13.07,13.45,1227060,0
+DX.US,D,20230109,000000,13.56,13.98,13.52,13.9,1703167,0
+DX.US,D,20230110,000000,13.83,14.285,13.8,14.28,1033101,0
+DX.US,D,20230111,000000,14.36,14.4,14.19,14.22,937902,0
+DX.US,D,20230112,000000,14.29,14.35,14.16,14.29,1431444,0
+DX.US,D,20230113,000000,14.25,14.39,14.19,14.34,1152529,0
+DX.US,D,20230117,000000,14.39,14.4965,14.3,14.31,749093,0
+DX.US,D,20230118,000000,14.35,14.6,14.33,14.49,885522,0
+DX.US,D,20230119,000000,14.42,14.535,14.33,14.46,636365,0
+DX.US,D,20230120,000000,14.4,14.53,14.25,14.49,816998,0
+DX.US,D,20230123,000000,14.48,14.5699,14.405,14.48,894505,0
+DX.US,D,20230124,000000,14.48,14.532,14.29,14.4,625676,0
+DX.US,D,20230125,000000,14.42,14.465,14.33,14.38,665230,0
+DX.US,D,20230126,000000,14.42,14.84,14.42,14.84,826941,0
+DX.US,D,20230127,000000,14.77,15,14.73,14.98,681344,0
+DX.US,D,20230130,000000,14.75,14.79,14.02,14.14,3023507,0
+DX.US,D,20230131,000000,14.22,14.47,14.21,14.41,1638453,0
+DX.US,D,20230201,000000,14.5,14.86,14.32,14.78,1704464,0
+DX.US,D,20230202,000000,14.91,14.99,14.79,14.81,1044046,0
+DX.US,D,20230203,000000,14.68,14.72,14.555,14.62,896806,0
+DX.US,D,20230206,000000,14.5,14.55,14.12,14.2,1288162,0
+DX.US,D,20230207,000000,14.19,14.6,14.13,14.54,1729600,0
+DX.US,D,20230208,000000,14.5,14.595,14.395,14.47,925965,0
+DX.US,D,20230209,000000,14.59,14.72,14.185,14.24,808604,0
+DX.US,D,20230210,000000,14.26,14.3025,14.0929,14.11,1310752,0
+DX.US,D,20230213,000000,14.12,14.13,13.81,14.05,1665039,0
+DX.US,D,20230214,000000,14,14.09,13.79,13.93,888022,0
+DX.US,D,20230215,000000,13.93,13.99,13.7599,13.81,671722,0
+DX.US,D,20230216,000000,13.8,14.08,13.7014,13.92,1085109,0
+DX.US,D,20230217,000000,13.81,13.84,13.6726,13.79,619601,0
+DX.US,D,20230221,000000,13.64,13.65,13.34,13.42,813582,0
+DX.US,D,20230222,000000,13.46,13.8,13.42,13.67,905808,0
+DX.US,D,20230223,000000,13.76,13.8195,13.535,13.69,765655,0
+DX.US,D,20230224,000000,13.49,13.63,13.41,13.48,572174,0
+DX.US,D,20230227,000000,13.6,13.6261,13.32,13.34,662563,0
+DX.US,D,20230228,000000,13.35,13.3789,13.18,13.23,929793,0
+DX.US,D,20230301,000000,13.2,13.25,12.82,12.92,974331,0
+DX.US,D,20230302,000000,12.85,12.9,12.665,12.89,994320,0
+DX.US,D,20230303,000000,13,13.11,12.8463,13.08,911780,0
+DX.US,D,20230306,000000,13.21,13.235,13.08,13.13,925089,0
+DX.US,D,20230307,000000,13.14,13.195,12.965,13,941084,0
+DX.US,D,20230308,000000,13.06,13.06,12.86,13.04,834039,0
+DX.US,D,20230309,000000,13.01,13.09,12.52,12.53,1024110,0
+DX.US,D,20230310,000000,12.5,12.5107,11.88,11.97,1140089,0
+DX.US,D,20230313,000000,11.83,12.04,11.44,11.97,1847583,0
+DX.US,D,20230314,000000,12.16,12.54,12.09,12.24,1166402,0
+DX.US,D,20230315,000000,12.06,12.08,11.63,11.73,1825491,0
+DX.US,D,20230316,000000,11.75,12.115,11.62,12.03,1691349,0
+DX.US,D,20230317,000000,11.99,12.05,11.55,11.68,2883514,0
+DX.US,D,20230320,000000,11.56,11.745,11.51,11.57,1240578,0
+DX.US,D,20230321,000000,11.74,11.89,11.71,11.75,925807,0
+DX.US,D,20230322,000000,11.69,11.8699,11.54,11.55,909807,0
+DX.US,D,20230323,000000,11.65,11.88,11.355,11.4,1058904,0
+DX.US,D,20230324,000000,11.34,11.765,11.26,11.75,776370,0
+DX.US,D,20230327,000000,11.88,11.93,11.725,11.8,749978,0
+DX.US,D,20230328,000000,11.77,11.89,11.72,11.75,793698,0
+DX.US,D,20230329,000000,11.87,11.93,11.805,11.87,712306,0
+DX.US,D,20230330,000000,11.96,12,11.81,11.87,1365370,0
+DX.US,D,20230331,000000,11.92,12.135,11.845,12.12,769601,0
+DX.US,D,20230403,000000,12.06,12.2,11.93,12.08,693756,0
+DX.US,D,20230404,000000,12.15,12.175,11.98,12.15,584432,0
+DX.US,D,20230405,000000,12.1,12.41,12.05,12.29,620909,0
+DX.US,D,20230406,000000,12.33,12.37,12.18,12.23,464627,0
+DX.US,D,20230410,000000,12.2,12.25,11.61,11.92,978524,0
+DX.US,D,20230411,000000,12,12.09,11.86,11.98,657840,0
+DX.US,D,20230412,000000,12.15,12.15,11.97,12.02,684560,0
+DX.US,D,20230413,000000,12.1,12.1,11.9,12.05,709379,0
+DX.US,D,20230414,000000,12.09,12.115,11.82,11.95,922214,0
+DX.US,D,20230417,000000,11.97,12.1,11.855,12.03,1160622,0
+DX.US,D,20230418,000000,12.01,12.02,11.84,11.91,1052315,0
+DX.US,D,20230419,000000,11.83,12.035,11.8,11.93,1490038,0
+DX.US,D,20230420,000000,11.76,11.82,11.69,11.8,956958,0
+DX.US,D,20230421,000000,11.795,11.82,11.58,11.8,1099094,0
+DX.US,D,20230424,000000,11.51,11.81,11.24,11.75,1843730,0
+DX.US,D,20230425,000000,11.63,11.81,11.585,11.68,1488688,0
+DX.US,D,20230426,000000,11.64,11.85,11.535,11.62,1266420,0
+DX.US,D,20230427,000000,11.7,11.84,11.64,11.8,981438,0
+DX.US,D,20230428,000000,11.78,12,11.78,11.86,699830,0
+DX.US,D,20230501,000000,11.83,11.84,11.45,11.46,1132901,0
+DX.US,D,20230502,000000,11.44,11.45,10.7119,10.84,1899830,0
+DX.US,D,20230503,000000,10.9,11.16,10.84,10.9,1099211,0
+DX.US,D,20230504,000000,10.82,10.83,10.5899,10.7,977184,0
+DX.US,D,20230505,000000,10.85,10.99,10.78,10.93,788036,0
+DX.US,D,20230508,000000,10.99,11.1,10.86,11.03,667983,0
+DX.US,D,20230509,000000,11.03,11.14,10.95,11.05,790297,0
+DX.US,D,20230510,000000,11.2,11.25,10.97,11.07,802281,0
+DX.US,D,20230511,000000,10.95,10.99,10.74,10.98,926993,0
+DX.US,D,20230512,000000,11.02,11.18,10.95,11.04,1082884,0
+DX.US,D,20230515,000000,11.05,11.18,11,11.01,1006326,0
+DX.US,D,20230516,000000,10.95,11.025,10.78,10.78,1115064,0
+DX.US,D,20230517,000000,10.85,11.0407,10.795,10.99,720189,0
+DX.US,D,20230518,000000,10.98,11.1786,10.955,11.13,1077977,0
+DX.US,D,20230519,000000,11.03,11.07,10.775,10.85,839966,0
+DX.US,D,20230522,000000,10.91,11.025,10.8213,10.97,895276,0
+DX.US,D,20230523,000000,11,11.21,10.97,10.98,901317,0
+DX.US,D,20230524,000000,10.95,10.98,10.6,10.82,2276876,0
+DX.US,D,20230525,000000,10.74,10.75,10.39,10.55,1839875,0
+DX.US,D,20230526,000000,10.565,10.93,10.47,10.91,1208948,0
+DX.US,D,20230530,000000,10.98,11.255,10.97,11.22,1465239,0
+DX.US,D,20230531,000000,11.12,11.2805,11.07,11.24,877287,0
+DX.US,D,20230601,000000,11.3,11.46,11.17,11.46,805385,0
+DX.US,D,20230602,000000,11.55,11.73,11.465,11.71,1005667,0
+DX.US,D,20230605,000000,11.71,11.71,11.535,11.54,661365,0
+DX.US,D,20230606,000000,11.56,11.91,11.5263,11.87,809617,0
+DX.US,D,20230607,000000,11.87,12.02,11.84,11.97,1001336,0
+DX.US,D,20230608,000000,11.99,12.04,11.815,12.03,791667,0
+DX.US,D,20230609,000000,12.03,12.07,11.89,12.07,539273,0
+DX.US,D,20230612,000000,12.03,12.295,12.01,12.25,863694,0
+DX.US,D,20230613,000000,12.3,12.36,12.215,12.31,788894,0
+DX.US,D,20230614,000000,12.35,12.44,12.22,12.29,793476,0
+DX.US,D,20230615,000000,12.28,12.53,12.27,12.49,772193,0
+DX.US,D,20230616,000000,12.55,12.56,12.345,12.41,812118,0
+DX.US,D,20230620,000000,12.44,12.48,12.3401,12.44,680388,0
+DX.US,D,20230621,000000,12.44,12.6,12.3418,12.54,696677,0
+DX.US,D,20230622,000000,12.38,12.415,12.25,12.29,550911,0
+DX.US,D,20230623,000000,12.25,12.26,12.06,12.06,893327,0
+DX.US,D,20230626,000000,12.04,12.415,12.02,12.33,649594,0
+DX.US,D,20230627,000000,12.31,12.58,12.3,12.57,561563,0
+DX.US,D,20230628,000000,12.55,12.6252,12.4893,12.6,560972,0
+DX.US,D,20230629,000000,12.59,12.649,12.51,12.56,654312,0
+DX.US,D,20230630,000000,12.59,12.64,12.53,12.59,520525,0
+DX.US,D,20230703,000000,12.59,12.64,12.485,12.51,420102,0
+DX.US,D,20230705,000000,12.48,12.48,12.246,12.27,849580,0
+DX.US,D,20230706,000000,12.17,12.2,11.785,11.95,1493768,0
+DX.US,D,20230707,000000,11.96,12.41,11.95,12.29,881421,0
+DX.US,D,20230710,000000,12.29,12.55,12.25,12.42,815187,0
+DX.US,D,20230711,000000,12.46,12.535,12.305,12.4,779103,0
+DX.US,D,20230712,000000,12.51,12.61,12.49,12.53,1207338,0
+DX.US,D,20230713,000000,12.54,12.76,12.53,12.64,1129566,0
+DX.US,D,20230714,000000,12.68,12.68,12.52,12.54,833312,0
+DX.US,D,20230717,000000,12.55,12.6,12.405,12.59,1169892,0
+DX.US,D,20230718,000000,12.59,12.81,12.59,12.72,1013723,0
+DX.US,D,20230719,000000,12.78,12.88,12.75,12.82,1183387,0
+DX.US,D,20230720,000000,12.68,12.75,12.52,12.56,1329268,0
+DX.US,D,20230721,000000,12.64,12.7,12.505,12.58,927767,0
+DX.US,D,20230724,000000,12.81,13.17,12.64,13.12,2000611,0
+DX.US,D,20230725,000000,13.11,13.42,13,13.32,1679552,0
+DX.US,D,20230726,000000,13.19,13.5,13.19,13.33,1118059,0
+DX.US,D,20230727,000000,13.4,13.555,13.09,13.13,1327196,0
+DX.US,D,20230728,000000,13.28,13.375,13.09,13.29,765968,0
+DX.US,D,20230731,000000,13.33,13.33,12.99,13.05,1125981,0
+DX.US,D,20230801,000000,13.05,13.14,12.97,13.03,735273,0
+DX.US,D,20230802,000000,12.93,12.98,12.82,12.97,715312,0
+DX.US,D,20230803,000000,12.92,12.92,12.6,12.6,1009391,0
+DX.US,D,20230804,000000,12.72,12.975,12.7,12.91,879143,0
+DX.US,D,20230807,000000,12.93,13.02,12.9,13.02,492585,0
+DX.US,D,20230808,000000,12.92,13.065,12.84,13.04,454184,0
+DX.US,D,20230809,000000,13.04,13.09,12.905,12.99,610911,0
+DX.US,D,20230810,000000,13.1,13.125,12.9,12.98,495356,0
+DX.US,D,20230811,000000,12.97,13,12.89,12.92,445067,0
+DX.US,D,20230814,000000,12.89,12.91,12.66,12.68,793043,0
+DX.US,D,20230815,000000,12.61,12.625,12.41,12.58,838272,0
+DX.US,D,20230816,000000,12.6,12.64,12.46,12.47,859618,0
+DX.US,D,20230817,000000,12.52,12.58,12.26,12.3,764837,0
+DX.US,D,20230818,000000,12.2,12.375,12.1201,12.29,928683,0
+DX.US,D,20230821,000000,12.31,12.355,12.2,12.28,779179,0
+DX.US,D,20230822,000000,12.16,12.26,12.09,12.1,630160,0
+DX.US,D,20230823,000000,12.15,12.44,12.12,12.41,653425,0
+DX.US,D,20230824,000000,12.41,12.58,12.365,12.49,593888,0
+DX.US,D,20230825,000000,12.54,12.63,12.41,12.52,510771,0
+DX.US,D,20230828,000000,12.63,12.97,12.58,12.96,1081843,0
+DX.US,D,20230829,000000,12.89,13.14,12.835,13.13,913962,0
+DX.US,D,20230830,000000,13.07,13.13,12.89,12.94,659915,0
+DX.US,D,20230831,000000,13.03,13.0694,12.93,12.96,723126,0
+DX.US,D,20230901,000000,13.02,13.11,12.99,13.04,583630,0
+DX.US,D,20230905,000000,13,13.015,12.81,12.83,705981,0
+DX.US,D,20230906,000000,12.82,12.89,12.64,12.82,577358,0
+DX.US,D,20230907,000000,12.77,12.8701,12.7201,12.76,662674,0
+DX.US,D,20230908,000000,12.8,12.96,12.78,12.81,550896,0
+DX.US,D,20230911,000000,12.885,12.945,12.8093,12.93,440444,0
+DX.US,D,20230912,000000,12.97,13.12,12.9,12.95,781359,0
+DX.US,D,20230913,000000,13,13.01,12.905,13,736448,0
+DX.US,D,20230914,000000,12.97,13.225,12.97,13.1,2229407,0
+DX.US,D,20230915,000000,13.09,13.25,13.06,13.23,1079020,0
+DX.US,D,20230918,000000,13.34,13.4,13.21,13.24,1411950,0
+DX.US,D,20230919,000000,13.25,13.34,12.97,13.02,3609682,0
+DX.US,D,20230920,000000,13.13,13.16,12.93,12.95,1574865,0
+DX.US,D,20230921,000000,12.8,12.83,12.19,12.19,1428788,0
+DX.US,D,20230922,000000,12.24,12.45,12.2,12.37,719784,0
+DX.US,D,20230925,000000,12.27,12.37,12.18,12.2,595070,0
+DX.US,D,20230926,000000,12.11,12.16,11.7,11.75,1281879,0
+DX.US,D,20230927,000000,11.79,11.86,11.54,11.56,881021,0
+DX.US,D,20230928,000000,11.56,11.7906,11.45,11.74,777734,0
+DX.US,D,20230929,000000,11.84,12.04,11.815,11.94,963261,0
+DX.US,D,20231002,000000,11.97,11.98,11.5393,11.65,1262010,0
+DX.US,D,20231003,000000,11.56,11.62,11.24,11.4,1139189,0
+DX.US,D,20231004,000000,11.47,11.5,11.02,11.29,1499557,0
+DX.US,D,20231005,000000,11.27,11.6,11.24,11.58,1137251,0
+DX.US,D,20231006,000000,11.43,11.64,11.4088,11.6,625716,0
+DX.US,D,20231009,000000,11.53,11.86,11.53,11.82,689065,0
+DX.US,D,20231010,000000,11.8,11.9,11.76,11.81,780578,0
+DX.US,D,20231011,000000,11.92,12.03,11.8,12.03,834253,0
+DX.US,D,20231012,000000,11.97,11.97,11.505,11.68,845840,0
+DX.US,D,20231013,000000,11.74,11.79,11.485,11.49,708439,0
+DX.US,D,20231016,000000,11.52,11.69,11.4293,11.64,868560,0
+DX.US,D,20231017,000000,11.54,11.605,11.3841,11.5,708069,0
+DX.US,D,20231018,000000,11.4,11.48,11.1501,11.25,1019182,0
+DX.US,D,20231019,000000,11.25,11.275,10.755,10.8,1335945,0
+DX.US,D,20231020,000000,10.81,10.94,10.67,10.67,964616,0
+DX.US,D,20231023,000000,10.35,10.47,9.81,10.3,2329818,0
+DX.US,D,20231024,000000,10.16,10.315,10.12,10.17,2331819,0
+DX.US,D,20231025,000000,9.99,10.09,9.63,9.64,1798074,0
+DX.US,D,20231026,000000,9.67,10.02,9.67,9.85,1496264,0
+DX.US,D,20231027,000000,9.92,9.985,9.57,9.6,1365655,0
+DX.US,D,20231030,000000,9.68,9.8,9.61,9.65,846324,0
+DX.US,D,20231031,000000,9.7,10.12,9.7,10.04,975512,0
+DX.US,D,20231101,000000,10.03,10.43,9.96,10.4,1030366,0
+DX.US,D,20231102,000000,10.59,10.88,10.5,10.85,1332471,0
+DX.US,D,20231103,000000,11.08,11.21,11.04,11.05,994858,0
+DX.US,D,20231106,000000,11.08,11.1337,10.855,11,758868,0
+DX.US,D,20231107,000000,11,11.1,10.85,11.02,931905,0
+DX.US,D,20231108,000000,10.99,11.02,10.86,11,818157,0
+DX.US,D,20231109,000000,11.01,11.19,10.72,10.76,625225,0
+DX.US,D,20231110,000000,10.86,10.88,10.75,10.78,820861,0
+DX.US,D,20231113,000000,10.75,10.75,10.61,10.71,653370,0
+DX.US,D,20231114,000000,11.06,11.25,11.03,11.17,856422,0
+DX.US,D,20231115,000000,11.18,11.33,11.09,11.3,740038,0
+DX.US,D,20231116,000000,11.26,11.39,11.16,11.22,577193,0
+DX.US,D,20231117,000000,11.3,11.38,11.22,11.36,692904,0
+DX.US,D,20231120,000000,11.39,11.44,11.32,11.4,810493,0
+DX.US,D,20231121,000000,11.4,11.43,11.32,11.39,711092,0
+DX.US,D,20231122,000000,11.4,11.49,11.295,11.4,693473,0
+DX.US,D,20231124,000000,11.36,11.4803,11.31,11.33,500403,0
+DX.US,D,20231127,000000,11.3,11.3,11.17,11.21,915512,0
+DX.US,D,20231128,000000,11.17,11.36,11.115,11.21,1177346,0
+DX.US,D,20231129,000000,11.31,11.545,11.295,11.46,793877,0
+DX.US,D,20231130,000000,11.44,11.52,11.39,11.44,2225899,0
+DX.US,D,20231201,000000,11.43,11.84,11.3856,11.82,1108959,0
+DX.US,D,20231204,000000,11.73,11.87,11.715,11.82,763926,0
+DX.US,D,20231205,000000,11.82,11.915,11.75,11.85,662410,0
+DX.US,D,20231206,000000,11.89,11.975,11.63,11.63,893500,0
+DX.US,D,20231207,000000,11.65,11.8,11.58,11.79,597745,0
+DX.US,D,20231208,000000,11.72,11.9,11.65,11.89,748129,0
+DX.US,D,20231211,000000,11.85,11.8829,11.7,11.77,865291,0
+DX.US,D,20231212,000000,11.76,11.95,11.69,11.89,657927,0
+DX.US,D,20231213,000000,11.95,12.43,11.89,12.37,1331542,0
+DX.US,D,20231214,000000,12.58,12.885,12.58,12.78,1481000,0
+DX.US,D,20231215,000000,12.78,12.89,12.635,12.68,1644436,0
+DX.US,D,20231218,000000,12.75,12.78,12.54,12.58,862439,0
+DX.US,D,20231219,000000,12.68,12.7999,12.6594,12.74,740821,0
+DX.US,D,20231220,000000,12.78,12.925,12.62,12.62,1349198,0
+DX.US,D,20231221,000000,12.6,12.675,12.49,12.64,937078,0
+DX.US,D,20231222,000000,12.62,12.79,12.585,12.6,1034627,0
+DX.US,D,20231226,000000,12.64,12.755,12.635,12.71,783520,0
+DX.US,D,20231227,000000,12.71,12.775,12.685,12.73,535163,0
+DX.US,D,20231228,000000,12.71,12.805,12.67,12.74,747077,0
+DX.US,D,20231229,000000,12.71,12.7486,12.49,12.52,819586,0
+DX.US,D,20240102,000000,12.45,12.54,12.355,12.44,902782,0
+DX.US,D,20240103,000000,12.36,12.36,12.13,12.19,1234456,0
+DX.US,D,20240104,000000,12.18,12.24,12.08,12.08,670246,0
+DX.US,D,20240105,000000,12.05,12.3,11.965,12.29,690576,0
+DX.US,D,20240108,000000,12.28,12.65,12.25,12.65,753571,0
+DX.US,D,20240109,000000,12.49,12.76,12.46,12.73,761999,0
+DX.US,D,20240110,000000,12.73,12.82,12.6692,12.77,650709,0
+DX.US,D,20240111,000000,12.7,12.74,12.505,12.67,1058151,0
+DX.US,D,20240112,000000,12.75,12.99,12.74,12.81,872352,0
+DX.US,D,20240116,000000,12.74,12.76,12.545,12.66,839424,0
+DX.US,D,20240117,000000,12.63,12.66,12.38,12.52,1047881,0
+DX.US,D,20240118,000000,12.62,12.71,12.399,12.67,1486979,0
+DX.US,D,20240119,000000,12.7,12.71,12.465,12.63,1333779,0
+DX.US,D,20240122,000000,12.52,12.665,12.35,12.44,1237408,0
+DX.US,D,20240123,000000,12.47,12.56,12.36,12.56,922739,0
+DX.US,D,20240124,000000,12.65,12.73,12.47,12.49,1428601,0
+DX.US,D,20240125,000000,12.64,12.7,12.52,12.69,1067182,0
+DX.US,D,20240126,000000,12.74,12.8338,12.665,12.69,1196050,0
+DX.US,D,20240129,000000,12.8,13.125,12.705,12.84,2548949,0
+DX.US,D,20240130,000000,12.8,12.8,12.5,12.5,2327928,0
+DX.US,D,20240131,000000,12.5,12.58,12.24,12.24,2036268,0
+DX.US,D,20240201,000000,12.31,12.47,12.06,12.44,1665516,0
+DX.US,D,20240202,000000,12.28,12.405,12.18,12.34,1293649,0
+DX.US,D,20240205,000000,12.29,12.29,11.881,12.11,1632948,0
+DX.US,D,20240206,000000,12.11,12.26,12.05,12.19,1095056,0
+DX.US,D,20240207,000000,12.27,12.27,11.8,11.85,2130920,0
+DX.US,D,20240208,000000,11.86,12.05,11.82,11.99,1113685,0
+DX.US,D,20240209,000000,12,12.19,11.96,12.18,787198,0
+DX.US,D,20240212,000000,12.2,12.37,12.1486,12.37,847566,0
+DX.US,D,20240213,000000,12.13,12.13,11.79,11.82,1277279,0
+DX.US,D,20240214,000000,11.97,12.11,11.86,12.1,1175050,0
+DX.US,D,20240215,000000,12.18,12.55,12.16,12.49,1547882,0
+DX.US,D,20240216,000000,12.35,12.52,12.24,12.42,1133814,0
+DX.US,D,20240220,000000,12.35,12.43,12.25,12.35,961913,0
+DX.US,D,20240221,000000,12.34,12.37,12.2499,12.34,1145197,0
+DX.US,D,20240222,000000,12.17,12.2782,12.09,12.24,999196,0
+DX.US,D,20240223,000000,12.255,12.305,12.1494,12.22,1110376,0
+DX.US,D,20240226,000000,12.21,12.27,12.02,12.16,1002876,0
+DX.US,D,20240227,000000,12.23,12.23,12.1,12.19,963078,0
+DX.US,D,20240228,000000,12.12,12.19,12.02,12.15,868756,0
+DX.US,D,20240229,000000,12.25,12.37,12.21,12.34,1543142,0
+DX.US,D,20240301,000000,12.3,12.42,12.23,12.38,1009197,0
+DX.US,D,20240304,000000,12.38,12.39,12.24,12.26,641475,0
+DX.US,D,20240305,000000,12.22,12.295,12.16,12.26,666333,0
+DX.US,D,20240306,000000,12.34,12.4,12.2827,12.38,908216,0
+DX.US,D,20240307,000000,12.43,12.48,12.4,12.44,684290,0
+DX.US,D,20240308,000000,12.51,12.66,12.435,12.5,1024301,0
+DX.US,D,20240311,000000,12.5,12.68,12.47,12.59,1415935,0
+DX.US,D,20240312,000000,12.57,12.69,12.5,12.67,700362,0
+DX.US,D,20240313,000000,12.71,12.775,12.67,12.77,1288995,0
+DX.US,D,20240314,000000,12.73,12.73,12.31,12.33,1239038,0
+DX.US,D,20240315,000000,12.29,12.48,12.24,12.48,1462186,0
+DX.US,D,20240318,000000,12.43,12.535,12.4,12.48,856315,0
+DX.US,D,20240319,000000,12.45,12.545,12.365,12.5,1000615,0
+DX.US,D,20240320,000000,12.51,12.66,12.38,12.44,3168530,0
+DX.US,D,20240321,000000,12.32,12.435,12.235,12.27,3654689,0
+DX.US,D,20240322,000000,12.35,12.42,12.185,12.26,1391769,0
+DX.US,D,20240325,000000,12.27,12.42,12.26,12.31,1152798,0
+DX.US,D,20240326,000000,12.39,12.39,12.09,12.2,1621394,0
+DX.US,D,20240327,000000,12.29,12.4,12.24,12.4,905477,0
+DX.US,D,20240328,000000,12.4,12.53,12.355,12.45,1403483,0
+DX.US,D,20240401,000000,12.45,12.465,12.26,12.31,992001,0
+DX.US,D,20240402,000000,12.2,12.37,12.15,12.18,1127989,0
+DX.US,D,20240403,000000,12.14,12.2,12.08,12.12,1166845,0
+DX.US,D,20240404,000000,12.22,12.29,12.08,12.14,889686,0
+DX.US,D,20240405,000000,12.07,12.18,12.01,12.13,939923,0
+DX.US,D,20240408,000000,12.18,12.21,12.05,12.12,726936,0
+DX.US,D,20240409,000000,12.15,12.27,12.09,12.27,988931,0
+DX.US,D,20240410,000000,12.04,12.06,11.575,11.68,2460616,0
+DX.US,D,20240411,000000,11.8,11.8,11.52,11.73,1727909,0
+DX.US,D,20240412,000000,11.76,11.915,11.7,11.79,1364648,0
+DX.US,D,20240415,000000,11.84,11.84,11.5,11.62,1561739,0
+DX.US,D,20240416,000000,11.57,11.57,11.365,11.46,1397538,0
+DX.US,D,20240417,000000,11.55,11.58,11.42,11.52,1257979,0
+DX.US,D,20240418,000000,11.52,11.62,11.465,11.48,1029662,0
+DX.US,D,20240419,000000,11.5,11.7,11.49,11.695,1420627,0
+DX.US,D,20240422,000000,11.59,11.68,11.37,11.46,2682512,0
+DX.US,D,20240423,000000,11.41,11.83,11.36,11.83,2647647,0
+DX.US,D,20240424,000000,11.79,11.92,11.71,11.89,1657570,0
+DX.US,D,20240425,000000,11.76,11.85,11.62,11.66,1313459,0
+DX.US,D,20240426,000000,11.68,11.96,11.67,11.92,1017664,0
+DX.US,D,20240429,000000,11.99,12.08,11.79,11.8,1079475,0
+DX.US,D,20240430,000000,11.73,11.81,11.64,11.67,910879,0
+DX.US,D,20240501,000000,11.72,12.02,11.72,11.86,1378949,0
+DX.US,D,20240502,000000,11.97,11.99,11.83,11.99,794002,0
+DX.US,D,20240503,000000,12.13,12.28,11.98,12.08,1006887,0
+DX.US,D,20240506,000000,12.14,12.25,12.135,12.23,1190250,0
+DX.US,D,20240507,000000,12.27,12.3695,12.16,12.17,931930,0
+DX.US,D,20240508,000000,12.12,12.25,12.08,12.18,547633,0
+DX.US,D,20240509,000000,12.21,12.33,12.2,12.32,652237,0
+DX.US,D,20240510,000000,12.32,12.39,12.3,12.39,992084,0
+DX.US,D,20240513,000000,12.42,12.44,12.32,12.32,954243,0
+DX.US,D,20240514,000000,12.42,12.49,12.4,12.42,1158830,0
+DX.US,D,20240515,000000,12.61,12.65,12.485,12.55,1523059,0
+DX.US,D,20240516,000000,12.54,12.62,12.53,12.57,1127037,0
+DX.US,D,20240517,000000,12.62,12.62,12.54,12.61,770473,0
+DX.US,D,20240520,000000,12.62,12.63,12.54,12.54,1113219,0
+DX.US,D,20240521,000000,12.54,12.58,12.5,12.51,1031014,0
+DX.US,D,20240522,000000,12.37,12.425,12.2836,12.3,947533,0
+DX.US,D,20240523,000000,12.32,12.32,11.98,12,944042,0
+DX.US,D,20240524,000000,12.07,12.21,12,12.2,1041315,0
+DX.US,D,20240528,000000,12.25,12.265,12.085,12.14,767144,0
+DX.US,D,20240529,000000,12.02,12.09,11.94,12.01,635710,0
+DX.US,D,20240530,000000,12.11,12.2,12.11,12.17,634559,0
+DX.US,D,20240531,000000,12.2,12.29,12.16,12.25,687258,0
+DX.US,D,20240603,000000,12.29,12.36,12.22,12.34,751605,0
+DX.US,D,20240604,000000,12.28,12.36,12.2522,12.33,612187,0
+DX.US,D,20240605,000000,12.35,12.48,12.31,12.47,902213,0
+DX.US,D,20240606,000000,12.08,12.16,11.81,11.84,9011206,0
+DX.US,D,20240607,000000,11.81,11.83,11.68,11.69,2862957,0
+DX.US,D,20240610,000000,11.64,11.75,11.57,11.68,1706108,0
+DX.US,D,20240611,000000,11.61,11.67,11.5,11.5,3163127,0
+DX.US,D,20240612,000000,11.77,11.875,11.69,11.71,1701480,0
+DX.US,D,20240613,000000,11.71,11.89,11.71,11.85,1447836,0
+DX.US,D,20240614,000000,11.76,11.91,11.75,11.86,1865129,0
+DX.US,D,20240617,000000,11.8,11.99,11.8,11.94,1190223,0
+DX.US,D,20240618,000000,11.94,11.96,11.82,11.93,865960,0
+DX.US,D,20240620,000000,11.94,12.07,11.92,12.02,1802378,0
+DX.US,D,20240621,000000,12.02,12.04,11.93,12.04,2653938,0
+DX.US,D,20240624,000000,11.88,12.0199,11.86,11.94,1780490,0
+DX.US,D,20240625,000000,11.96,11.96,11.77,11.78,889650,0
+DX.US,D,20240626,000000,11.76,11.87,11.74,11.87,821434,0
+DX.US,D,20240627,000000,11.88,11.905,11.735,11.84,1018730,0
+DX.US,D,20240628,000000,11.91,11.98,11.84,11.94,3081474,0
+DX.US,D,20240701,000000,11.95,11.99,11.59,11.72,2583860,0
+DX.US,D,20240702,000000,11.75,11.8025,11.7,11.75,1201310,0
+DX.US,D,20240703,000000,11.78,11.82,11.705,11.74,719434,0
+DX.US,D,20240705,000000,11.79,11.805,11.67,11.79,1243311,0
+DX.US,D,20240708,000000,11.81,11.85,11.7,11.71,1912528,0
+DX.US,D,20240709,000000,11.71,11.94,11.655,11.86,1675623,0
+DX.US,D,20240710,000000,11.87,12.07,11.87,12.05,1641543,0
+DX.US,D,20240711,000000,12.22,12.33,12.19,12.26,1776142,0
+DX.US,D,20240712,000000,12.32,12.42,12.31,12.35,1759357,0
+DX.US,D,20240715,000000,12.4,12.54,12.35,12.47,1620009,0
+DX.US,D,20240716,000000,12.57,12.68,12.5248,12.62,1332094,0
+DX.US,D,20240717,000000,12.58,12.73,12.52,12.53,1762309,0
+DX.US,D,20240718,000000,12.49,12.61,12.44,12.48,1738340,0
+DX.US,D,20240719,000000,12.48,12.52,12.27,12.33,2128490,0
+DX.US,D,20240722,000000,12.4,12.51,12.1,12.45,2958214,0
+DX.US,D,20240723,000000,12.29,12.53,12.23,12.45,2532945,0
+DX.US,D,20240724,000000,12.36,12.47,12.26,12.28,2301737,0
+DX.US,D,20240725,000000,12.34,12.45,12.08,12.08,2137414,0
+DX.US,D,20240726,000000,12.22,12.25,12.0801,12.21,1325198,0
+DX.US,D,20240729,000000,12.25,12.355,12.13,12.13,1446533,0
+DX.US,D,20240730,000000,12.18,12.23,12.1,12.22,1351461,0
+DX.US,D,20240731,000000,12.29,12.32,12.155,12.17,1441382,0
+DX.US,D,20240801,000000,12.21,12.319,12.0513,12.16,1350650,0
+DX.US,D,20240802,000000,11.98,12.19,11.95,12.11,1466951,0
+DX.US,D,20240805,000000,11.91,12,11.59,11.75,2516967,0
+DX.US,D,20240806,000000,11.79,12.085,11.74,12.02,1482382,0
+DX.US,D,20240807,000000,12.17,12.28,12.07,12.12,1040237,0
+DX.US,D,20240808,000000,12.22,12.295,12.1352,12.28,825466,0
+DX.US,D,20240809,000000,12.3,12.3,12.15,12.24,957911,0
+DX.US,D,20240812,000000,12.25,12.26,12.025,12.09,1122246,0
+DX.US,D,20240813,000000,12.18,12.22,12.11,12.17,889843,0
+DX.US,D,20240814,000000,12.2,12.215,12.122,12.2,696132,0
+DX.US,D,20240815,000000,12.3,12.3,12.17,12.23,1304276,0
+DX.US,D,20240816,000000,12.23,12.32,12.205,12.3,1262815,0
+DX.US,D,20240819,000000,12.33,12.415,12.33,12.38,1106801,0
+DX.US,D,20240820,000000,12.38,12.39,12.315,12.34,1097181,0
+DX.US,D,20240821,000000,12.38,12.41,12.33,12.37,1018794,0
+DX.US,D,20240822,000000,12.4,12.4098,12.27,12.31,1415412,0
+DX.US,D,20240823,000000,12.17,12.37,12.16,12.32,1362747,0
+DX.US,D,20240826,000000,12.36,12.58,12.34,12.55,2687893,0
+DX.US,D,20240827,000000,12.5,12.58,12.48,12.56,918808,0
+DX.US,D,20240828,000000,12.58,12.67,12.52,12.58,1296880,0
+DX.US,D,20240829,000000,12.69,12.7,12.59,12.61,1393809,0
+DX.US,D,20240830,000000,12.68,12.68,12.52,12.6,1291881,0
+DX.US,D,20240903,000000,12.56,12.59,12.39,12.47,1320827,0
+DX.US,D,20240904,000000,12.44,12.545,12.35,12.42,1044102,0
+DX.US,D,20240905,000000,12.48,12.56,12.4,12.46,1352685,0
+DX.US,D,20240906,000000,12.42,12.49,12.36,12.47,1247456,0
+DX.US,D,20240909,000000,12.5,12.52,12.45,12.47,1204488,0
+DX.US,D,20240910,000000,12.52,12.59,12.49,12.58,2019943,0
+DX.US,D,20240911,000000,12.56,12.59,12.415,12.5,1887141,0
+DX.US,D,20240912,000000,12.52,12.64,12.465,12.55,1230784,0
+DX.US,D,20240913,000000,12.6,12.75,12.57,12.75,1807789,0
+DX.US,D,20240916,000000,12.81,12.91,12.65,12.88,2022807,0
+DX.US,D,20240917,000000,12.93,12.96,12.75,12.78,1947279,0
+DX.US,D,20240918,000000,12.83,12.93,12.75,12.82,1763159,0
+DX.US,D,20240919,000000,12.99,13.06,12.84,12.96,2534098,0
+DX.US,D,20240920,000000,12.96,13.08,12.88,12.88,5500013,0
+DX.US,D,20240923,000000,12.86,12.86,12.385,12.39,2708366,0
+DX.US,D,20240924,000000,12.4,12.62,12.375,12.6,1719365,0
+DX.US,D,20240925,000000,12.61,12.64,12.4,12.41,1816521,0
+DX.US,D,20240926,000000,12.5,12.56,12.38,12.54,1863958,0
+DX.US,D,20240927,000000,12.6,12.685,12.55,12.65,1199680,0
+DX.US,D,20240930,000000,12.65,12.8,12.635,12.76,1349326,0
+DX.US,D,20241001,000000,12.78,12.79,12.425,12.52,1683920,0
+DX.US,D,20241002,000000,12.5,12.585,12.34,12.35,1511072,0
+DX.US,D,20241003,000000,12.42,12.44,12.3,12.31,1916037,0
+DX.US,D,20241004,000000,12.32,12.3855,12.15,12.21,2328643,0
+DX.US,D,20241007,000000,12.19,12.2,12.01,12.07,2331035,0
+DX.US,D,20241008,000000,12.07,12.23,12.05,12.2,1477146,0
+DX.US,D,20241009,000000,12.23,12.34,12.175,12.23,1427596,0
+DX.US,D,20241010,000000,12.19,12.32,12.1277,12.31,1087681,0
+DX.US,D,20241011,000000,12.35,12.35,12.2,12.25,1083337,0
+DX.US,D,20241014,000000,12.27,12.34,12.23,12.31,1230699,0
+DX.US,D,20241015,000000,12.37,12.49,12.33,12.39,1380078,0
+DX.US,D,20241016,000000,12.46,12.61,12.43,12.6,1503703,0
+DX.US,D,20241017,000000,12.6,12.66,12.55,12.66,1766023,0
+DX.US,D,20241018,000000,12.68,12.75,12.62,12.63,3786368,0
+DX.US,D,20241021,000000,12.9,12.92,12.525,12.55,6356765,0
+DX.US,D,20241022,000000,12.55,12.62,12.385,12.47,2340284,0
+DX.US,D,20241023,000000,12.45,12.59,12.33,12.59,2065037,0
+DX.US,D,20241024,000000,12.62,12.66,12.47,12.65,2973284,0
+DX.US,D,20241025,000000,12.59,12.665,12.39,12.41,2833935,0
+DX.US,D,20241028,000000,12.45,12.45,12.27,12.41,2286518,0
+DX.US,D,20241029,000000,12.31,12.38,12.085,12.36,3123490,0
+DX.US,D,20241030,000000,12.36,12.445,12.35,12.39,1482399,0
+DX.US,D,20241031,000000,12.39,12.42,12.21,12.21,2422497,0
+DX.US,D,20241101,000000,12.31,12.32,12.075,12.13,2681685,0
+DX.US,D,20241104,000000,12.16,12.305,12.13,12.21,2068473,0
+DX.US,D,20241105,000000,12.23,12.32,12.13,12.31,1507063,0
+DX.US,D,20241106,000000,12.33,12.42,11.895,12.35,3667445,0
+DX.US,D,20241107,000000,12.43,12.5699,12.32,12.46,3245256,0
+DX.US,D,20241108,000000,12.46,12.74,12.44,12.63,2245199,0
+DX.US,D,20241111,000000,12.62,12.749,12.43,12.52,3124235,0
+DX.US,D,20241112,000000,12.47,12.48,12.23,12.25,2017332,0
+DX.US,D,20241113,000000,12.355,12.465,12.34,12.38,1652780,0
+DX.US,D,20241114,000000,12.38,12.48,12.315,12.38,1464473,0
+DX.US,D,20241115,000000,12.42,12.45,12.3305,12.42,1942561,0
+DX.US,D,20241118,000000,12.42,12.54,12.33,12.49,1687859,0
+DX.US,D,20241119,000000,12.46,12.55,12.44,12.5,2105947,0
+DX.US,D,20241120,000000,12.505,12.505,12.31,12.41,2110711,0
+DX.US,D,20241121,000000,12.43,12.49,12.36,12.49,2884276,0
+DX.US,D,20241122,000000,12.33,12.44,12.3,12.39,1599817,0
+DX.US,D,20241125,000000,12.4,12.53,12.36,12.5,3705185,0
+DX.US,D,20241126,000000,12.45,12.48,12.355,12.42,1504630,0
+DX.US,D,20241127,000000,12.46,12.6,12.46,12.47,1253711,0
+DX.US,D,20241129,000000,12.53,12.575,12.51,12.55,883955,0
+DX.US,D,20241202,000000,12.54,12.565,12.42,12.52,1783554,0
+DX.US,D,20241203,000000,12.53,12.56,12.4,12.45,948349,0
+DX.US,D,20241204,000000,12.45,12.59,12.39,12.55,1664996,0
+DX.US,D,20241205,000000,12.54,12.65,12.52,12.56,1405601,0
+DX.US,D,20241206,000000,12.63,12.72,12.57,12.64,2675887,0
+DX.US,D,20241209,000000,12.67,12.76,12.66,12.69,1679897,0
+DX.US,D,20241210,000000,12.71,12.8352,12.69,12.72,1903126,0
+DX.US,D,20241211,000000,12.75,12.79,12.68,12.71,1195500,0
+DX.US,D,20241212,000000,12.71,12.82,12.67,12.69,1226085,0
+DX.US,D,20241213,000000,12.66,12.69,12.6,12.67,1669403,0
+DX.US,D,20241216,000000,12.66,12.8,12.64,12.71,2103311,0
+DX.US,D,20241217,000000,12.712,12.735,12.56,12.57,1225996,0
+DX.US,D,20241218,000000,12.62,12.74,12.3,12.35,1930661,0
+DX.US,D,20241219,000000,12.46,12.57,12.38,12.43,2010849,0
+DX.US,D,20241220,000000,12.37,12.69,12.35,12.57,3545338,0
+DX.US,D,20241223,000000,12.6,12.61,12.39,12.49,1734577,0
+DX.US,D,20241224,000000,12.505,12.63,12.465,12.63,522299,0
+DX.US,D,20241226,000000,12.6,12.64,12.54,12.57,1125290,0
+DX.US,D,20241227,000000,12.55,12.62,12.5,12.57,912860,0
+DX.US,D,20241230,000000,12.55,12.58,12.43,12.52,1825377,0
+DX.US,D,20241231,000000,12.57,12.69,12.53,12.65,2369106,0
+DX.US,D,20250102,000000,12.56,12.63,12.485,12.6,2221314,0
+DX.US,D,20250103,000000,12.59,12.7193,12.5412,12.67,2139442,0
+DX.US,D,20250106,000000,12.65,12.74,12.56,12.6,2043580,0
+DX.US,D,20250107,000000,12.61,12.73,12.525,12.56,1717404,0
+DX.US,D,20250108,000000,12.51,12.55,12.3799,12.5,1894126,0
+DX.US,D,20250110,000000,12.37,12.4,12.22,12.24,2100810,0
+DX.US,D,20250113,000000,12.2,12.21,11.995,12.18,2573716,0
+DX.US,D,20250114,000000,12.25,12.31,12.19,12.29,1662046,0
+DX.US,D,20250115,000000,12.52,12.56,12.4201,12.49,1755564,0
+DX.US,D,20250116,000000,12.49,12.705,12.46,12.63,2454952,0
+DX.US,D,20250117,000000,12.675,12.75,12.65,12.75,1852035,0
+DX.US,D,20250121,000000,12.79,12.855,12.71,12.84,2720322,0
+DX.US,D,20250122,000000,12.85,12.92,12.74,12.76,3085111,0
+DX.US,D,20250123,000000,12.56,12.7,12.55,12.6,2163556,0
+DX.US,D,20250124,000000,12.62,12.74,12.57,12.63,1545656,0
+DX.US,D,20250127,000000,12.74,13.03,12.71,12.78,4253594,0
+DX.US,D,20250128,000000,12.85,12.96,12.8,12.91,3389547,0
+DX.US,D,20250129,000000,12.89,13.01,12.79,12.86,2800118,0
+DX.US,D,20250130,000000,12.925,13.16,12.9,13.15,3355044,0
+DX.US,D,20250131,000000,13.15,13.43,13.13,13.27,3087873,0
+DX.US,D,20250203,000000,13.02,13.265,12.985,13.21,4030366,0
+DX.US,D,20250204,000000,13.17,13.3,13.03,13.27,2018110,0
+DX.US,D,20250205,000000,13.3,13.39,13.28,13.34,2113406,0
+DX.US,D,20250206,000000,13.37,13.44,13.33,13.41,2411159,0
+DX.US,D,20250207,000000,13.4,13.42,13.26,13.34,1863732,0
+DX.US,D,20250210,000000,13.34,13.386,13.28,13.34,1373949,0
+DX.US,D,20250211,000000,13.29,13.32,13.23,13.31,1929292,0
+DX.US,D,20250212,000000,13.2,13.3,13.16,13.26,2187172,0
+DX.US,D,20250213,000000,13.37,13.48,13.27,13.47,2387527,0
+DX.US,D,20250214,000000,13.51,13.82,13.51,13.79,3781713,0
+DX.US,D,20250218,000000,13.79,13.85,13.69,13.71,2816739,0
+DX.US,D,20250219,000000,13.69,13.83,13.67,13.81,2409299,0
+DX.US,D,20250220,000000,13.83,13.945,13.79,13.87,2475120,0
+DX.US,D,20250221,000000,14.1,14.21,13.96,14.06,5562996,0
+DX.US,D,20250224,000000,13.96,13.99,13.81,13.92,3451112,0
+DX.US,D,20250225,000000,13.94,14.02,13.81,13.88,3707518,0
+DX.US,D,20250226,000000,13.9,14.025,13.87,13.96,3846292,0
+DX.US,D,20250227,000000,13.97,14.02,13.9,13.95,2542073,0
+DX.US,D,20250228,000000,13.96,14.11,13.92,14.07,4780242,0
+DX.US,D,20250303,000000,14.06,14.11,13.925,13.97,2945076,0
+DX.US,D,20250304,000000,13.925,13.9589,13.7775,13.86,3974447,0
+DX.US,D,20250305,000000,13.86,14.1,13.8,14.07,4889199,0
+DX.US,D,20250306,000000,14,14.09,13.93,14.02,2515061,0
+DX.US,D,20250307,000000,14.02,14.465,14.02,14.37,4836324,0
+DX.US,D,20250310,000000,14.315,14.52,14.2,14.26,4917496,0
+DX.US,D,20250311,000000,14.285,14.33,13.771,13.89,4590080,0
+DX.US,D,20250312,000000,14.06,14.06,13.76,13.93,3105899,0
+DX.US,D,20250313,000000,13.975,14.13,13.935,13.99,2181151,0
+DX.US,D,20250314,000000,14.035,14.22,14.01,14.22,2249951,0
+DX.US,D,20250317,000000,14.2,14.35,14.19,14.34,2916319,0
+DX.US,D,20250318,000000,14.38,14.46,14.28,14.42,2527346,0
+DX.US,D,20250319,000000,14.46,14.5,14.16,14.23,2897820,0
+DX.US,D,20250320,000000,14.24,14.35,14.03,14.1,3696452,0
+DX.US,D,20250321,000000,14.06,14.21,13.97,14.04,7975946,0
+DX.US,D,20250324,000000,14.01,14.02,13.82,13.85,3113196,0
+DX.US,D,20250325,000000,13.84,13.84,13.58,13.6,2694708,0
+DX.US,D,20250326,000000,13.6,13.61,13.25,13.36,4170068,0
+DX.US,D,20250327,000000,13.36,13.48,13.255,13.28,2205286,0
+DX.US,D,20250328,000000,13.28,13.28,12.975,13.05,4889690,0
+DX.US,D,20250331,000000,12.975,13.185,12.89,13.02,4485463,0
+DX.US,D,20250401,000000,13.08,13.08,12.87,12.99,2965513,0
+DX.US,D,20250402,000000,12.94,12.97,12.77,12.81,3671563,0
+DX.US,D,20250403,000000,12.65,12.86,12.54,12.7,5637732,0
+DX.US,D,20250404,000000,12.6,12.6,11.985,12.13,6761719,0
+DX.US,D,20250407,000000,11.63,12.635,11.47,11.73,7931455,0
+DX.US,D,20250408,000000,12.2,12.2294,11.43,11.53,6288340,0
+DX.US,D,20250409,000000,11.39,11.96,10.79,11.92,9021845,0
+DX.US,D,20250410,000000,11.815,11.8676,10.97,11.13,6544135,0
+DX.US,D,20250411,000000,11.1457,11.41,10.92,11.39,6510782,0
+DX.US,D,20250414,000000,11.57,11.8,11.49,11.69,4451672,0
+DX.US,D,20250415,000000,11.74,11.9064,11.63,11.76,3451457,0
+DX.US,D,20250416,000000,11.775,11.8094,11.575,11.59,2974841,0
+DX.US,D,20250417,000000,11.61,11.85,11.6,11.67,3436202,0
+DX.US,D,20250421,000000,11.5,11.5599,11.22,11.46,5201231,0
+DX.US,D,20250422,000000,11.59,11.86,11.49,11.81,4317343,0
+DX.US,D,20250423,000000,11.85,11.925,11.68,11.86,5231634,0
+DX.US,D,20250424,000000,11.9,12.01,11.76,11.98,3993489,0
+DX.US,D,20250425,000000,12,12.29,11.95,12.23,3211898,0
+DX.US,D,20250428,000000,12.27,12.5,12.265,12.42,3119109,0
+DX.US,D,20250429,000000,12.41,12.51,12.32,12.46,3185031,0
+DX.US,D,20250430,000000,12.4,12.41,12.18,12.33,2718688,0
+DX.US,D,20250501,000000,12.4039,12.4039,12.15,12.19,2243618,0
+DX.US,D,20250502,000000,12.25,12.27,12.16,12.19,2162695,0
+DX.US,D,20250505,000000,12.2,12.22,12.07,12.16,2588912,0
+DX.US,D,20250506,000000,12.15,12.17,12.02,12.12,2341319,0
+DX.US,D,20250507,000000,12.15,12.28,12.14,12.24,2465331,0
+DX.US,D,20250508,000000,12.31,12.44,12.3023,12.42,2222717,0
+DX.US,D,20250509,000000,12.4372,12.55,12.39,12.43,3592173,0
+DX.US,D,20250512,000000,12.56,12.56,12.435,12.53,4255825,0
+DX.US,D,20250513,000000,12.56,12.6,12.45,12.55,2196114,0
+DX.US,D,20250514,000000,12.59,12.64,12.51,12.53,3785905,0
+DX.US,D,20250515,000000,12.59,12.6,12.52,12.56,3027565,0
+DX.US,D,20250516,000000,12.61,12.66,12.53,12.61,3533380,0
+DX.US,D,20250519,000000,12.515,12.5477,12.37,12.49,3765580,0
+DX.US,D,20250520,000000,12.48,12.555,12.41,12.5,2604873,0
+DX.US,D,20250521,000000,12.44,12.49,12.03,12.03,4622606,0
+DX.US,D,20250522,000000,12,12.07,11.76,11.99,4880016,0
+DX.US,D,20250523,000000,11.745,11.89,11.7,11.85,2793674,0
+DX.US,D,20250527,000000,11.94,11.95,11.7801,11.91,3684504,0
+DX.US,D,20250528,000000,11.8509,12.12,11.8509,12.05,4396378,0
+DX.US,D,20250529,000000,12.08,12.15,12.045,12.11,3160878,0
+DX.US,D,20250530,000000,12.075,12.12,11.965,12.04,4055668,0
+DX.US,D,20250602,000000,12.01,12.0452,11.85,11.89,3525142,0
+DX.US,D,20250603,000000,11.905,12.1,11.85,12.01,3758366,0
+DX.US,D,20250604,000000,12.03,12.1,11.89,12.06,2985265,0
+DX.US,D,20250605,000000,12.07,12.21,12.02,12.1,4144116,0
+DX.US,D,20250606,000000,12.15,12.2,12.105,12.16,2279817,0
+DX.US,D,20250609,000000,12.23,12.27,12.135,12.21,2814830,0
+DX.US,D,20250610,000000,12.255,12.32,12.23,12.3,2597104,0
+DX.US,D,20250611,000000,12.34,12.4,12.285,12.31,3033700,0
+DX.US,D,20250612,000000,12.31,12.435,12.26,12.4,3719804,0
+DX.US,D,20250613,000000,12.335,12.43,12.28,12.3,2735223,0
+DX.US,D,20250616,000000,12.42,12.46,12.265,12.3,3202248,0
+DX.US,D,20250617,000000,12.35,12.355,12.06,12.07,4291740,0
+DX.US,D,20250618,000000,12.1,12.26,12.04,12.21,4198758,0
+DX.US,D,20250620,000000,12.265,12.28,12.135,12.18,8189984,0
+DX.US,D,20250623,000000,12.005,12.039,11.76,12.01,4793394,0
+DX.US,D,20250624,000000,12.04,12.14,12.03,12.08,3769448,0
+DX.US,D,20250625,000000,12.0601,12.11,12,12.02,2238625,0
+DX.US,D,20250626,000000,12.04,12.215,12.0297,12.2,4126450,0
+DX.US,D,20250627,000000,12.23,12.26,12.04,12.12,6218624,0
+DX.US,D,20250630,000000,12.1926,12.235,12.015,12.22,3684935,0
+DX.US,D,20250701,000000,12.15,12.3,12.12,12.25,3998830,0
+DX.US,D,20250702,000000,12.25,12.55,12.24,12.55,4312506,0
+DX.US,D,20250703,000000,12.55,12.9,12.55,12.81,3546241,0
+DX.US,D,20250707,000000,12.76,12.93,12.67,12.73,4546234,0
+DX.US,D,20250708,000000,12.75,12.87,12.71,12.75,3435309,0
+DX.US,D,20250709,000000,12.78,12.89,12.77,12.86,3225139,0
+DX.US,D,20250710,000000,12.89,12.92,12.83,12.84,3160710,0
+DX.US,D,20250711,000000,12.8,12.82,12.68,12.75,3118777,0
+DX.US,D,20250714,000000,12.72,12.75,12.56,12.59,3554674,0
+DX.US,D,20250715,000000,12.65,12.7178,12.46,12.47,3374619,0
+DX.US,D,20250716,000000,12.51,12.665,12.47,12.65,3532458,0
+DX.US,D,20250717,000000,12.645,12.715,12.5101,12.58,3196887,0
+DX.US,D,20250718,000000,12.68,12.68,12.465,12.53,4290708,0
+DX.US,D,20250721,000000,12.3805,12.7,12.28,12.54,6412580,0
+DX.US,D,20250722,000000,12.6,12.75,12.57,12.72,6473195,0
+DX.US,D,20250723,000000,12.545,12.75,12.5,12.75,6106036,0
+DX.US,D,20250724,000000,12.65,12.69,12.59,12.67,4146067,0
+DX.US,D,20250725,000000,12.67,12.79,12.62,12.75,4116635,0
+DX.US,D,20250728,000000,12.755,12.78,12.58,12.67,3059465,0
+DX.US,D,20250729,000000,12.7,12.81,12.64,12.77,3587703,0
+DX.US,D,20250730,000000,12.755,12.79,12.515,12.52,2646094,0
+DX.US,D,20250731,000000,12.58,12.59,12.4,12.44,3832428,0
+DX.US,D,20250801,000000,12.48,12.57,12.3947,12.45,4619557,0
+DX.US,D,20250804,000000,12.48,12.62,12.47,12.57,4354472,0
+DX.US,D,20250805,000000,12.63,12.655,12.48,12.53,3430669,0
+DX.US,D,20250806,000000,12.56,12.57,12.33,12.36,3856397,0
+DX.US,D,20250807,000000,12.4,12.49,12.33,12.33,3208866,0
+DX.US,D,20250808,000000,12.4,12.49,12.36,12.42,2549287,0
+DX.US,D,20250811,000000,12.43,12.4772,12.3,12.3,2548783,0
+DX.US,D,20250812,000000,12.388,12.46,12.335,12.41,3355369,0
+DX.US,D,20250813,000000,12.48,12.63,12.46,12.63,3420992,0
+DX.US,D,20250814,000000,12.55,12.61,12.52,12.57,2824775,0
+DX.US,D,20250815,000000,12.57,12.622,12.5335,12.58,2630242,0
+DX.US,D,20250818,000000,12.6,12.64,12.46,12.47,3354270,0
+DX.US,D,20250819,000000,12.53,12.57,12.46,12.49,3130823,0
+DX.US,D,20250820,000000,12.57,12.5955,12.43,12.52,5406438,0
+DX.US,D,20250821,000000,12.5,12.5,12.39,12.43,5593276,0
+DX.US,D,20250822,000000,12.28,12.51,12.26,12.46,7112884,0
+DX.US,D,20250825,000000,12.405,12.5,12.3835,12.44,2889438,0
+DX.US,D,20250826,000000,12.41,12.5565,12.4,12.53,3634411,0
+DX.US,D,20250827,000000,12.51,12.569,12.46,12.49,1850212,0
+DX.US,D,20250828,000000,12.508,12.5206,12.45,12.49,1786607,0
+DX.US,D,20250829,000000,12.49,12.64,12.48,12.62,4443887,0
+DX.US,D,20250902,000000,12.5,12.539,12.3428,12.44,4557193,0
+DX.US,D,20250903,000000,12.4407,12.61,12.4407,12.61,5219297,0
+DX.US,D,20250904,000000,12.69,12.78,12.645,12.77,7068958,0
+DX.US,D,20250905,000000,12.84,12.93,12.73,12.92,6543417,0
+DX.US,D,20250908,000000,12.905,13.04,12.895,12.93,3587803,0
+DX.US,D,20250909,000000,12.92,12.98,12.8108,12.9,4318609,0
+DX.US,D,20250910,000000,12.92,12.98,12.7,12.71,4025748,0
+DX.US,D,20250911,000000,12.75,12.795,12.55,12.56,5415841,0
+DX.US,D,20250912,000000,12.56,12.62,12.48,12.53,3895774,0
+DX.US,D,20250915,000000,12.56,12.59,12.485,12.5,3991792,0
+DX.US,D,20250916,000000,12.51,12.56,12.32,12.34,6615982,0
+DX.US,D,20250917,000000,12.4,12.585,12.36,12.47,5638959,0
+DX.US,D,20250918,000000,12.53,12.53,12.34,12.37,5541092,0
+DX.US,D,20250919,000000,12.4,12.43,12.25,12.27,14084734,0
+DX.US,D,20250922,000000,12.1,12.1297,11.85,11.85,9771356,0
+DX.US,D,20250923,000000,11.85,12.12,11.825,12.1,6293258,0
+DX.US,D,20250924,000000,12.0766,12.08,11.99,12.05,4141015,0
+DX.US,D,20250925,000000,11.99,12.08,11.92,12.04,3992523,0
+DX.US,D,20250926,000000,12.06,12.205,12.06,12.1,3600260,0
+DX.US,D,20250929,000000,12.14,12.15,11.96,12.07,3963164,0
+DX.US,D,20250930,000000,12.09,12.31,12.055,12.29,5764124,0
+DX.US,D,20251001,000000,12.25,12.49,12.24,12.48,5690552,0
+DX.US,D,20251002,000000,12.48,12.66,12.44,12.66,4501676,0
+DX.US,D,20251003,000000,12.685,12.8281,12.68,12.73,4243260,0
+DX.US,D,20251006,000000,12.71,12.8253,12.63,12.65,3787510,0
+DX.US,D,20251007,000000,12.675,12.95,12.6536,12.89,6592858,0
+DX.US,D,20251008,000000,12.9325,13.08,12.93,13.07,4930871,0
+DX.US,D,20251009,000000,13.06,13.12,12.92,12.96,4496292,0
+DX.US,D,20251010,000000,13.01,13.11,12.89,12.98,4913093,0
+DX.US,D,20251013,000000,13.05,13.1855,12.9413,13.16,4336585,0
+DX.US,D,20251014,000000,13.12,13.37,13.1,13.3,5473937,0
+DX.US,D,20251015,000000,13.37,13.4,13,13.29,5082024,0
+DX.US,D,20251016,000000,13.29,13.38,13.175,13.2,5657630,0
+DX.US,D,20251017,000000,13.135,13.4,13.0552,13.38,4402857,0
+DX.US,D,20251020,000000,13.38,13.43,13,13.43,7315763,0
+DX.US,D,20251021,000000,13.44,13.44,13.2,13.29,6116876,0
+DX.US,D,20251022,000000,13.325,13.415,13.1901,13.37,6663651,0
+DX.US,D,20251023,000000,13.22,13.315,13.195,13.23,4322622,0
+DX.US,D,20251024,000000,13.31,13.51,13.3001,13.4,5206925,0
+DX.US,D,20251027,000000,13.415,13.63,13.415,13.58,4458085,0
+DX.US,D,20251028,000000,13.6199,13.66,13.435,13.48,2963881,0
+DX.US,D,20251029,000000,13.48,13.585,13.3,13.33,3249967,0
+DX.US,D,20251030,000000,13.33,13.33,13.04,13.12,5069520,0
+DX.US,D,20251031,000000,13.14,13.3,13.08,13.24,3291729,0
+DX.US,D,20251103,000000,13.25,13.3,13.115,13.28,3828365,0
+DX.US,D,20251104,000000,13.2,13.39,13.18,13.36,3524371,0
+DX.US,D,20251105,000000,13.39,13.51,13.38,13.44,3593872,0
+DX.US,D,20251106,000000,13.42,13.51,13.34,13.35,3563741,0
+DX.US,D,20251107,000000,13.4,13.6299,13.38,13.62,8999411,0
+DX.US,D,20251110,000000,13.65,13.785,13.59,13.59,5624555,0
+DX.US,D,20251111,000000,13.6525,13.7882,13.65,13.73,5141414,0
+DX.US,D,20251112,000000,13.75,13.78,13.58,13.72,4052970,0
+DX.US,D,20251113,000000,13.65,13.75,13.62,13.65,3580524,0
+DX.US,D,20251114,000000,13.61,13.692,13.5,13.59,3514053,0
+DX.US,D,20251117,000000,13.63,13.6899,13.455,13.5,4644672,0
+DX.US,D,20251118,000000,13.48,13.5299,13.385,13.51,4725050,0
+DX.US,D,20251119,000000,13.54,13.55,13.41,13.41,5367581,0
+DX.US,D,20251120,000000,13.45,13.55,13.35,13.4,6051479,0
+DX.US,D,20251121,000000,13.24,13.5,13.2,13.49,6695902,0
+DX.US,D,20251124,000000,13.49,13.56,13.42,13.53,6187346,0
+DX.US,D,20251125,000000,13.56,13.81,13.55,13.79,6856100,0
+DX.US,D,20251126,000000,13.82,14.025,13.8,13.93,4898163,0
+DX.US,D,20251128,000000,13.99,14.06,13.97,14.01,3908217,0
+DX.US,D,20251201,000000,13.91,14,13.8,13.88,3955789,0
+DX.US,D,20251202,000000,13.94,13.946,13.81,13.83,3759503,0
+DX.US,D,20251203,000000,13.89,13.96,13.85,13.89,3427762,0
+DX.US,D,20251204,000000,13.905,13.9699,13.85,13.88,3021719,0
+DX.US,D,20251205,000000,13.92,14.05,13.9,14.03,3768777,0
+DX.US,D,20251208,000000,14.06,14.06,13.86,13.92,4035213,0
+DX.US,D,20251209,000000,13.91,13.95,13.655,13.7,5105254,0
+DX.US,D,20251210,000000,13.71,13.75,13.63,13.69,3105802,0
+DX.US,D,20251211,000000,13.72,13.73,13.51,13.52,4247393,0
+DX.US,D,20251212,000000,13.59,13.6599,13.53,13.53,3557568,0
+DX.US,D,20251215,000000,13.55,13.685,13.48,13.64,3529152,0
+DX.US,D,20251216,000000,13.65,13.76,13.63,13.65,4250746,0
+DX.US,D,20251217,000000,13.715,13.8499,13.61,13.7,4851793,0
+DX.US,D,20251218,000000,13.82,13.87,13.695,13.75,5117374,0
+DX.US,D,20251219,000000,13.74,13.9799,13.72,13.83,8756217,0
+DX.US,D,20251222,000000,13.88,13.94,13.8319,13.93,5481964,0
+DX.US,D,20251223,000000,13.92,13.975,13.81,13.81,3180103,0
+DX.US,D,20251224,000000,13.84,13.97,13.83,13.95,1592745,0
+DX.US,D,20251226,000000,13.99,14.03,13.85,13.88,2957027,0
+DX.US,D,20251229,000000,13.95,13.9731,13.79,13.86,3752614,0
+DX.US,D,20251230,000000,13.9,13.9599,13.85,13.92,3786521,0
+DX.US,D,20251231,000000,13.95,14.0463,13.93,14.01,5681347,0
+DX.US,D,20260102,000000,13.85,14.14,13.7237,14.08,8580784,0
+DX.US,D,20260105,000000,14.05,14.18,13.87,14.07,8413092,0
+DX.US,D,20260106,000000,14.08,14.18,13.955,14.07,5873277,0
+DX.US,D,20260107,000000,14.12,14.17,13.93,13.96,6855460,0
+DX.US,D,20260108,000000,13.92,14.02,13.91,13.92,5924331,0
+DX.US,D,20260109,000000,14.05,14.27,13.94,13.98,12469675,0
+DX.US,D,20260112,000000,13.96,14.08,13.9,14.05,7428314,0
+DX.US,D,20260113,000000,14.08,14.13,13.935,14.04,5787907,0
+DX.US,D,20260114,000000,14.01,14.1,13.9,14.06,5293300,0
+DX.US,D,20260115,000000,14.09,14.3,14.015,14.26,7170831,0
+DX.US,D,20260116,000000,14.28,14.67,14.28,14.65,7793046,0
+DX.US,D,20260120,000000,14.51,14.66,14.38,14.57,11585138,0
+DX.US,D,20260121,000000,14.41,14.42,14.11,14.37,8071761,0
+DX.US,D,20260122,000000,14.415,14.52,14.34,14.44,4657216,0
+DX.US,D,20260123,000000,14.48,14.67,14.44,14.62,6777190,0
+DX.US,D,20260126,000000,14.5,14.74,14.37,14.6,7611556,0
+DX.US,D,20260127,000000,14.565,14.78,14.48,14.74,7332402,0
+DX.US,D,20260128,000000,14.76,14.9305,14.64,14.64,8419389,0
+DX.US,D,20260129,000000,14.695,14.72,14.45,14.57,6389616,0
+DX.US,D,20260130,000000,14.55,14.55,13.83,13.88,10842071,0
+DX.US,D,20260202,000000,13.835,13.94,13.69,13.82,7379654,0
+DX.US,D,20260203,000000,13.915,14.15,13.81,14.04,7008638,0
+DX.US,D,20260204,000000,14.05,14.09,13.9,14.09,5452317,0
+DX.US,D,20260205,000000,13.99,14.11,13.92,14.01,5429416,0
+DX.US,D,20260206,000000,14.07,14.15,14,14.07,5322626,0
+DX.US,D,20260209,000000,14.07,14.08,13.73,13.92,6735226,0
+DX.US,D,20260210,000000,13.97,14.01,13.77,13.83,5552789,0
+DX.US,D,20260211,000000,13.86,14.056,13.84,13.96,4453578,0
+DX.US,D,20260212,000000,14.03,14.23,14,14.1,4949721,0
+DX.US,D,20260213,000000,14.11,14.215,13.885,14.05,4821642,0
+DX.US,D,20260217,000000,14.12,14.1275,13.835,13.97,5780524,0
+DX.US,D,20260218,000000,13.99,14.01,13.89,13.97,5019008,0
diff --git a/daily/us/nyse stocks/1/dx_c.us.txt b/daily/us/nyse stocks/1/dx_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b041947b9773eb5c1f8d8c85e15b7ae7e486c942
--- /dev/null
+++ b/daily/us/nyse stocks/1/dx_c.us.txt	
@@ -0,0 +1,1503 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DX_C.US,D,20200225,000000,25.15,25.163,24.84,24.97,95448,0
+DX_C.US,D,20200226,000000,24.97,25.04,24.89,24.99,78705,0
+DX_C.US,D,20200227,000000,24.9,24.9,24.06,24.77,152273,0
+DX_C.US,D,20200228,000000,24.56,24.77,24,24.77,531449,0
+DX_C.US,D,20200302,000000,24.74,24.83,24.25,24.6922,81129,0
+DX_C.US,D,20200303,000000,24.88,25,24.55,24.79,31690,0
+DX_C.US,D,20200304,000000,24.95,25,24.65,25,71121,0
+DX_C.US,D,20200305,000000,24.9824,24.9824,24.83,24.97,17606,0
+DX_C.US,D,20200306,000000,24.75,25,24.53,24.75,18770,0
+DX_C.US,D,20200309,000000,24.25,24.31,23.8,23.8,35618,0
+DX_C.US,D,20200310,000000,23.9174,24.0296,23.4,23.42,47195,0
+DX_C.US,D,20200311,000000,23.4,23.5,20.88,21.6,131185,0
+DX_C.US,D,20200312,000000,21,21,18.2,18.2,40562,0
+DX_C.US,D,20200313,000000,18.8186,19,17.345,18.2,71496,0
+DX_C.US,D,20200316,000000,17.9,18.5,16.75,16.77,93452,0
+DX_C.US,D,20200317,000000,17.83,18,16.78,17.21,97286,0
+DX_C.US,D,20200318,000000,16.75,16.9241,11.52,11.55,70541,0
+DX_C.US,D,20200319,000000,11.75,17.4452,11.75,16.52,71683,0
+DX_C.US,D,20200320,000000,16.56,18.095,15.6,15.675,56923,0
+DX_C.US,D,20200323,000000,15.75,15.9405,11.67,13.2,196697,0
+DX_C.US,D,20200324,000000,13.25,16.18,13,13.83,97400,0
+DX_C.US,D,20200325,000000,14.03,17.94,14.03,17.32,95765,0
+DX_C.US,D,20200326,000000,20,21.75,18.61,20.29,115735,0
+DX_C.US,D,20200327,000000,20.35,20.38,18.79,19.68,28347,0
+DX_C.US,D,20200330,000000,18.98,19.58,17.67,17.74,56108,0
+DX_C.US,D,20200331,000000,17.74,17.74,17.0232,17.5,79163,0
+DX_C.US,D,20200401,000000,17.36,17.36,14.85,14.85,58664,0
+DX_C.US,D,20200402,000000,15.5341,16.67,14.905,16.67,25854,0
+DX_C.US,D,20200403,000000,16.3,16.68,15.46,16.45,46551,0
+DX_C.US,D,20200406,000000,16.9,18.72,16.9,18.14,24733,0
+DX_C.US,D,20200407,000000,18.55,20.02,18.55,19.22,20572,0
+DX_C.US,D,20200408,000000,20.57,21.95,20.25,21.935,29433,0
+DX_C.US,D,20200409,000000,21.64,22.87,21.61,22.3,41786,0
+DX_C.US,D,20200413,000000,21.18,22,21.05,21.05,14689,0
+DX_C.US,D,20200414,000000,21.07,21.71,21.07,21.71,10938,0
+DX_C.US,D,20200415,000000,20.82,21.7551,20.82,21.56,11193,0
+DX_C.US,D,20200416,000000,21.33,21.92,21.33,21.71,23580,0
+DX_C.US,D,20200417,000000,22.05,22.68,21.77,22.33,9292,0
+DX_C.US,D,20200420,000000,22.74,22.74,21.7272,21.74,5847,0
+DX_C.US,D,20200421,000000,21.9,21.9,21.5,21.85,7776,0
+DX_C.US,D,20200422,000000,22,22,21.525,21.53,7379,0
+DX_C.US,D,20200423,000000,21.771,21.91,21.51,21.91,2329,0
+DX_C.US,D,20200424,000000,22.225,22.225,21.82,21.84,4735,0
+DX_C.US,D,20200427,000000,21.65,22.3,21.65,22.29,4240,0
+DX_C.US,D,20200428,000000,22.65,22.65,22.3,22.55,3847,0
+DX_C.US,D,20200429,000000,22.75,22.995,22.29,22.3128,23498,0
+DX_C.US,D,20200430,000000,22.48,22.8,21.8588,22.74,45640,0
+DX_C.US,D,20200501,000000,22.655,22.655,22.01,22.01,13074,0
+DX_C.US,D,20200504,000000,22.0164,22.1366,21.705,22.1366,10926,0
+DX_C.US,D,20200505,000000,22.4098,22.7,22,22.1,7532,0
+DX_C.US,D,20200506,000000,22.35,22.35,21.9,21.9,16091,0
+DX_C.US,D,20200507,000000,22.67,22.798,22.03,22.03,13081,0
+DX_C.US,D,20200508,000000,21.9405,22.33,21.93,22.24,7577,0
+DX_C.US,D,20200511,000000,23,23,21.6,21.83,9314,0
+DX_C.US,D,20200512,000000,20.75,21.97,20.75,21.97,36396,0
+DX_C.US,D,20200513,000000,22.72,22.72,21.3,21.585,7995,0
+DX_C.US,D,20200514,000000,21.36,21.75,21.02,21.75,5296,0
+DX_C.US,D,20200515,000000,21.6,21.71,21.38,21.38,9049,0
+DX_C.US,D,20200518,000000,21.44,22,21.44,22,15973,0
+DX_C.US,D,20200519,000000,21.85,22.35,21.6106,21.94,2521,0
+DX_C.US,D,20200521,000000,22,22,21.74,21.76,8259,0
+DX_C.US,D,20200522,000000,21.61,21.99,21.45,21.68,23198,0
+DX_C.US,D,20200526,000000,21.3,21.8,21.3,21.7,13007,0
+DX_C.US,D,20200527,000000,21.8,21.98,21.8,21.895,5837,0
+DX_C.US,D,20200528,000000,21.9,22.27,21.9,21.9,10821,0
+DX_C.US,D,20200529,000000,22,22.64,22,22.25,5619,0
+DX_C.US,D,20200601,000000,22.1941,22.43,22.0416,22.25,10367,0
+DX_C.US,D,20200602,000000,22.5,22.56,22.4206,22.4206,2598,0
+DX_C.US,D,20200603,000000,22.4226,22.59,22.32,22.5,6670,0
+DX_C.US,D,20200604,000000,22.2,22.75,22.2,22.75,15858,0
+DX_C.US,D,20200605,000000,22.711,23.42,22.711,23.05,28820,0
+DX_C.US,D,20200608,000000,23.2,23.53,23.2,23.51,6994,0
+DX_C.US,D,20200609,000000,23.5,23.89,23.43,23.48,3341,0
+DX_C.US,D,20200610,000000,23.49,23.5,23.3,23.37,4100,0
+DX_C.US,D,20200611,000000,23.28,23.28,22.55,23.07,15057,0
+DX_C.US,D,20200612,000000,23.335,23.335,22.72,22.92,3300,0
+DX_C.US,D,20200615,000000,22.9,23.09,22.74,22.9,9349,0
+DX_C.US,D,20200616,000000,23.71,23.71,23.2,23.2,11623,0
+DX_C.US,D,20200617,000000,23.265,23.48,23.03,23.46,4616,0
+DX_C.US,D,20200618,000000,22.98,23.34,22.98,23.226,7544,0
+DX_C.US,D,20200619,000000,23.15,23.2606,22.66,22.81,19227,0
+DX_C.US,D,20200622,000000,22.8,22.9,22.6,22.9,3730,0
+DX_C.US,D,20200623,000000,22.99,22.99,22.94,22.96,4261,0
+DX_C.US,D,20200624,000000,22.96,22.99,22.89,22.9823,1351,0
+DX_C.US,D,20200625,000000,23,23,22.86,22.92,1968,0
+DX_C.US,D,20200626,000000,22.87,22.93,22.6,22.6,7002,0
+DX_C.US,D,20200629,000000,22.765,22.99,22.43,22.53,23184,0
+DX_C.US,D,20200630,000000,22.525,22.78,22.39,22.78,6106,0
+DX_C.US,D,20200701,000000,22.75,22.78,22.64,22.65,10136,0
+DX_C.US,D,20200702,000000,22.75,22.83,22.09,22.39,8025,0
+DX_C.US,D,20200706,000000,21.92,22.38,21.92,22.26,14349,0
+DX_C.US,D,20200707,000000,22.24,22.24,21.82,21.82,13181,0
+DX_C.US,D,20200708,000000,21.77,22,21.7142,21.755,4646,0
+DX_C.US,D,20200709,000000,21.9391,21.9391,21.8,21.8,954,0
+DX_C.US,D,20200710,000000,22.09,22.1,21.79,21.98,3527,0
+DX_C.US,D,20200713,000000,21.91,21.944,21.82,21.82,3460,0
+DX_C.US,D,20200714,000000,22.05,22.05,21.65,21.6688,1875,0
+DX_C.US,D,20200715,000000,21.6815,21.89,21.6815,21.89,8545,0
+DX_C.US,D,20200716,000000,21.89,21.89,21.89,21.89,355,0
+DX_C.US,D,20200717,000000,21.68,22.1,21.68,22.1,6002,0
+DX_C.US,D,20200720,000000,22.09,22.09,21.9333,21.98,1502,0
+DX_C.US,D,20200721,000000,22.28,22.28,22.28,22.28,348,0
+DX_C.US,D,20200722,000000,22.395,22.395,22.28,22.32,2267,0
+DX_C.US,D,20200723,000000,22.51,22.585,22.4,22.4583,2090,0
+DX_C.US,D,20200724,000000,22.4,22.4,22.3,22.3,1167,0
+DX_C.US,D,20200727,000000,22.4194,22.454,22.22,22.283,2800,0
+DX_C.US,D,20200728,000000,22.6,22.66,22.57,22.66,2506,0
+DX_C.US,D,20200729,000000,22.77,22.92,22.7387,22.92,3101,0
+DX_C.US,D,20200730,000000,22.96,22.96,22.84,22.84,1159,0
+DX_C.US,D,20200731,000000,22.9,22.9,22.785,22.8,3124,0
+DX_C.US,D,20200803,000000,22.81,22.82,22.69,22.75,13011,0
+DX_C.US,D,20200804,000000,22.65,22.75,22.25,22.75,3731,0
+DX_C.US,D,20200805,000000,22.7726,22.7726,22.37,22.4,2263,0
+DX_C.US,D,20200806,000000,22.11,22.4998,22.07,22.26,6222,0
+DX_C.US,D,20200807,000000,22.35,22.382,22.28,22.36,1165,0
+DX_C.US,D,20200810,000000,22.56,22.7,22.17,22.48,15396,0
+DX_C.US,D,20200811,000000,22.7,22.7,22.22,22.22,5700,0
+DX_C.US,D,20200812,000000,22.51,22.51,22.51,22.51,1251,0
+DX_C.US,D,20200813,000000,22.585,22.59,22.36,22.5,2134,0
+DX_C.US,D,20200814,000000,22.42,22.5,22.26,22.5,3772,0
+DX_C.US,D,20200817,000000,22.4846,22.49,22.47,22.48,2294,0
+DX_C.US,D,20200818,000000,22.4112,22.77,22.4112,22.77,16006,0
+DX_C.US,D,20200819,000000,22.6912,22.8899,22.32,22.69,11180,0
+DX_C.US,D,20200820,000000,22.73,22.75,22.5,22.5,2783,0
+DX_C.US,D,20200821,000000,22.84,22.84,22.5,22.82,3041,0
+DX_C.US,D,20200824,000000,22.8199,22.8199,22.5,22.68,8833,0
+DX_C.US,D,20200825,000000,22.75,22.7995,22.52,22.76,16140,0
+DX_C.US,D,20200826,000000,22.75,22.76,22.65,22.76,7162,0
+DX_C.US,D,20200827,000000,22.53,22.63,22.45,22.57,32980,0
+DX_C.US,D,20200828,000000,22.6,22.617,22.36,22.5186,3108,0
+DX_C.US,D,20200831,000000,22.55,22.74,22.55,22.74,2462,0
+DX_C.US,D,20200901,000000,22.48,22.7,22.48,22.7,6217,0
+DX_C.US,D,20200902,000000,22.6791,22.75,22.6,22.74,3370,0
+DX_C.US,D,20200903,000000,22.56,22.6,22.52,22.6,3361,0
+DX_C.US,D,20200904,000000,22.55,22.55,22.3,22.3,4785,0
+DX_C.US,D,20200908,000000,22.3837,22.39,22.2,22.2,4300,0
+DX_C.US,D,20200909,000000,22.42,22.56,22.02,22.37,7416,0
+DX_C.US,D,20200910,000000,22.4101,22.5916,22.2871,22.41,4997,0
+DX_C.US,D,20200911,000000,22.35,22.4298,22.27,22.38,12686,0
+DX_C.US,D,20200914,000000,22.67,22.69,22.5,22.5,5729,0
+DX_C.US,D,20200915,000000,22.5,22.5,22.25,22.46,6700,0
+DX_C.US,D,20200916,000000,22.27,22.67,22.23,22.62,4738,0
+DX_C.US,D,20200917,000000,22.5,22.5,22.4551,22.46,1701,0
+DX_C.US,D,20200918,000000,22.47,22.5,22.315,22.33,3332,0
+DX_C.US,D,20200921,000000,22.3,22.4084,22.07,22.27,5250,0
+DX_C.US,D,20200922,000000,22.39,22.5,22.37,22.485,6713,0
+DX_C.US,D,20200923,000000,22.47,22.47,22.12,22.21,13044,0
+DX_C.US,D,20200924,000000,22.16,22.17,21.84,22.06,13363,0
+DX_C.US,D,20200925,000000,22.05,22.31,22.0465,22.07,7686,0
+DX_C.US,D,20200928,000000,22.3306,22.3306,22.07,22.19,10367,0
+DX_C.US,D,20200929,000000,22.382,22.382,22.22,22.3036,7083,0
+DX_C.US,D,20200930,000000,22.09,22.09,21.81,21.92,3801,0
+DX_C.US,D,20201001,000000,22.0001,22.04,21.75,21.97,6762,0
+DX_C.US,D,20201002,000000,22.04,22.09,22.04,22.08,1682,0
+DX_C.US,D,20201005,000000,22.08,22.13,21.95,22.13,4627,0
+DX_C.US,D,20201006,000000,22.13,22.2,21.76,21.76,5051,0
+DX_C.US,D,20201007,000000,21.9,22.2,21.9,22.05,3527,0
+DX_C.US,D,20201008,000000,22.18,22.22,22.09,22.18,4727,0
+DX_C.US,D,20201009,000000,22.0195,22.23,22.01,22.23,6846,0
+DX_C.US,D,20201012,000000,22.23,22.23,22.01,22.02,9506,0
+DX_C.US,D,20201013,000000,22.11,22.15,22.01,22.01,4886,0
+DX_C.US,D,20201014,000000,22.06,22.0741,22.01,22.02,1928,0
+DX_C.US,D,20201015,000000,22.09,22.2,22.01,22.2,911,0
+DX_C.US,D,20201016,000000,22.0501,22.21,22.05,22.05,5206,0
+DX_C.US,D,20201019,000000,22.1,22.11,22.05,22.05,8976,0
+DX_C.US,D,20201020,000000,22.1,22.12,22.01,22.045,11106,0
+DX_C.US,D,20201021,000000,22.12,22.15,21.9,21.915,3276,0
+DX_C.US,D,20201022,000000,21.9,22.09,21.9,22.09,2652,0
+DX_C.US,D,20201023,000000,22.1,22.2,22.01,22.2,1987,0
+DX_C.US,D,20201026,000000,22.2,22.2,21.97,22,6312,0
+DX_C.US,D,20201027,000000,22,22,21.9,21.91,4194,0
+DX_C.US,D,20201028,000000,22.06,22.06,21.7601,21.79,25565,0
+DX_C.US,D,20201029,000000,21.77,22.09,21.77,22.0021,26319,0
+DX_C.US,D,20201030,000000,22.03,22.0642,21.8,21.98,14102,0
+DX_C.US,D,20201102,000000,21.98,22.05,21.97,22.05,8858,0
+DX_C.US,D,20201103,000000,22.1219,22.22,22.06,22.22,5123,0
+DX_C.US,D,20201104,000000,22.22,22.22,22.05,22.18,6148,0
+DX_C.US,D,20201105,000000,22.18,22.2999,22.1,22.17,9855,0
+DX_C.US,D,20201106,000000,22.12,22.28,22.09,22.09,3292,0
+DX_C.US,D,20201109,000000,22.35,22.745,22.35,22.69,21301,0
+DX_C.US,D,20201110,000000,22.435,22.89,22.435,22.84,10032,0
+DX_C.US,D,20201111,000000,22.85,22.95,22.65,22.89,3302,0
+DX_C.US,D,20201112,000000,22.87,22.97,22.69,22.91,9068,0
+DX_C.US,D,20201113,000000,22.93,22.96,22.83,22.96,1169,0
+DX_C.US,D,20201116,000000,23.02,23.5,23.02,23.38,9286,0
+DX_C.US,D,20201117,000000,23.425,23.45,23.05,23.4,8710,0
+DX_C.US,D,20201118,000000,23.472,23.472,23.4,23.44,3498,0
+DX_C.US,D,20201119,000000,23.05,23.5,22.4,23.48,9790,0
+DX_C.US,D,20201120,000000,23.48,23.5,23.4503,23.5,5053,0
+DX_C.US,D,20201123,000000,23.5743,23.83,23.57,23.8099,11130,0
+DX_C.US,D,20201124,000000,23.8399,23.91,23.76,23.85,11863,0
+DX_C.US,D,20201125,000000,23.81,23.93,23.79,23.8,3503,0
+DX_C.US,D,20201127,000000,23.9417,24,23.83,23.921,4323,0
+DX_C.US,D,20201130,000000,23.99,24,23.73,23.95,4969,0
+DX_C.US,D,20201201,000000,24,24.1,23.58,24.1,10891,0
+DX_C.US,D,20201202,000000,23.795,24.1,23.795,24.06,2741,0
+DX_C.US,D,20201203,000000,23.29,24.05,23.13,23.76,21374,0
+DX_C.US,D,20201204,000000,23.56,23.9199,23.56,23.77,5953,0
+DX_C.US,D,20201207,000000,23.6501,23.96,23.6501,23.93,1120,0
+DX_C.US,D,20201208,000000,23.9,24,23.86,23.8887,4586,0
+DX_C.US,D,20201209,000000,24,24,23.89,23.89,3409,0
+DX_C.US,D,20201210,000000,23.9,23.9,23.75,23.8,9500,0
+DX_C.US,D,20201211,000000,23.8,23.8,23.76,23.7749,13695,0
+DX_C.US,D,20201214,000000,23.9508,24.0007,23.8767,23.8767,3931,0
+DX_C.US,D,20201215,000000,23.77,23.92,23.71,23.75,17834,0
+DX_C.US,D,20201216,000000,23.95,23.95,23.76,23.76,7264,0
+DX_C.US,D,20201217,000000,24.0672,24.0672,23.7511,23.88,3298,0
+DX_C.US,D,20201218,000000,24.0143,24.05,23.75,23.9001,4700,0
+DX_C.US,D,20201221,000000,23.9,24.01,23.7536,23.88,11133,0
+DX_C.US,D,20201222,000000,23.895,24,23.81,23.92,11621,0
+DX_C.US,D,20201223,000000,23.91,24.03,23.77,23.9999,8237,0
+DX_C.US,D,20201224,000000,23.97,24.05,23.97,24.05,13627,0
+DX_C.US,D,20201228,000000,24.18,24.39,24.18,24.3,7258,0
+DX_C.US,D,20201229,000000,24.3,24.33,23.7,24.33,27392,0
+DX_C.US,D,20201230,000000,24.37,24.3744,24.0683,24.34,45840,0
+DX_C.US,D,20201231,000000,24.4,24.67,24.4,24.67,4627,0
+DX_C.US,D,20210104,000000,24.5398,24.58,24.49,24.5447,11060,0
+DX_C.US,D,20210105,000000,24.565,24.565,24.23,24.41,14967,0
+DX_C.US,D,20210106,000000,24.4,24.4,24.38,24.4,1314,0
+DX_C.US,D,20210107,000000,24.4258,24.53,24.3576,24.43,5011,0
+DX_C.US,D,20210108,000000,24.51,24.54,24.45,24.49,2715,0
+DX_C.US,D,20210111,000000,24.46,24.51,24.39,24.47,5904,0
+DX_C.US,D,20210112,000000,24.45,24.45,24.2374,24.2374,7495,0
+DX_C.US,D,20210113,000000,24.15,24.2759,24.0714,24.22,6508,0
+DX_C.US,D,20210114,000000,24.22,24.65,24.22,24.555,5819,0
+DX_C.US,D,20210115,000000,24.59,24.75,24.25,24.324,18531,0
+DX_C.US,D,20210119,000000,24.35,24.695,24.2766,24.67,8867,0
+DX_C.US,D,20210120,000000,24.84,24.88,24.7813,24.88,14062,0
+DX_C.US,D,20210121,000000,24.78,25,24.78,24.79,36220,0
+DX_C.US,D,20210122,000000,24.843,25,24.42,24.99,12595,0
+DX_C.US,D,20210125,000000,24.88,24.9007,24.78,24.78,5627,0
+DX_C.US,D,20210126,000000,24.92,24.92,24.89,24.8999,4285,0
+DX_C.US,D,20210127,000000,24.94,24.95,24.3201,24.79,24665,0
+DX_C.US,D,20210128,000000,24.941,24.95,24.4005,24.93,23870,0
+DX_C.US,D,20210129,000000,24.91,24.95,24.5,24.93,20369,0
+DX_C.US,D,20210201,000000,24.85,24.95,24.8468,24.93,15599,0
+DX_C.US,D,20210202,000000,24.92,24.97,24.9,24.93,15420,0
+DX_C.US,D,20210203,000000,24.985,25.01,24.92,25,17005,0
+DX_C.US,D,20210204,000000,25.03,25.15,24.7353,25.1,8130,0
+DX_C.US,D,20210205,000000,25.15,25.2001,24.88,24.95,19709,0
+DX_C.US,D,20210208,000000,25.1,25.25,25.02,25.0927,11402,0
+DX_C.US,D,20210209,000000,25.115,25.115,25.02,25.048,5508,0
+DX_C.US,D,20210210,000000,25.3,25.3,25.05,25.14,2944,0
+DX_C.US,D,20210211,000000,25.145,25.1489,25.11,25.1489,5550,0
+DX_C.US,D,20210212,000000,25.2,25.3,25.0109,25.22,29047,0
+DX_C.US,D,20210216,000000,25.22,25.5,25.009,25.27,41678,0
+DX_C.US,D,20210217,000000,25.43,25.5,25.25,25.29,34048,0
+DX_C.US,D,20210218,000000,25.37,25.39,25.16,25.3,21258,0
+DX_C.US,D,20210219,000000,25.25,25.3753,25.2236,25.23,5983,0
+DX_C.US,D,20210222,000000,25.23,25.23,25.15,25.22,20813,0
+DX_C.US,D,20210223,000000,25.03,25.27,25.03,25.195,18967,0
+DX_C.US,D,20210224,000000,25.07,25.24,25.06,25.19,6334,0
+DX_C.US,D,20210225,000000,25.03,25.23,25.03,25.1,18897,0
+DX_C.US,D,20210226,000000,25.07,25.3,25.06,25.26,1523,0
+DX_C.US,D,20210301,000000,25.24,25.24,25.1,25.23,6175,0
+DX_C.US,D,20210302,000000,25.2541,25.28,25.21,25.28,1394,0
+DX_C.US,D,20210303,000000,25.23,25.27,25.075,25.16,13949,0
+DX_C.US,D,20210304,000000,25.155,25.1999,25,25,10399,0
+DX_C.US,D,20210305,000000,25.1615,25.2,25.05,25.1,11368,0
+DX_C.US,D,20210308,000000,25.2,25.27,25.135,25.25,4940,0
+DX_C.US,D,20210309,000000,25.2063,25.2816,25.11,25.11,6654,0
+DX_C.US,D,20210310,000000,25.27,25.3,25.1955,25.1955,3637,0
+DX_C.US,D,20210311,000000,25.2,25.25,25.155,25.25,9437,0
+DX_C.US,D,20210312,000000,25.345,25.345,25.14,25.21,2746,0
+DX_C.US,D,20210315,000000,25.257,25.257,25.22,25.225,2077,0
+DX_C.US,D,20210316,000000,25.2534,25.2999,25.2451,25.25,6676,0
+DX_C.US,D,20210317,000000,25.245,25.3,25.2413,25.2413,6777,0
+DX_C.US,D,20210318,000000,25.2001,25.23,25.2,25.2,1696,0
+DX_C.US,D,20210319,000000,25.15,25.2899,25.1395,25.2126,8208,0
+DX_C.US,D,20210322,000000,25.278,25.278,25.02,25.12,12449,0
+DX_C.US,D,20210323,000000,25.17,25.241,25.05,25.12,11112,0
+DX_C.US,D,20210324,000000,25.2,25.245,25.12,25.13,10108,0
+DX_C.US,D,20210325,000000,25.15,25.222,25.09,25.1999,16902,0
+DX_C.US,D,20210326,000000,25.2702,25.2702,25.213,25.213,9637,0
+DX_C.US,D,20210329,000000,25.22,25.3,25.2157,25.22,7564,0
+DX_C.US,D,20210330,000000,25.13,25.5,25.13,25.22,14481,0
+DX_C.US,D,20210331,000000,25.22,25.55,25.156,25.55,8150,0
+DX_C.US,D,20210401,000000,25.52,25.54,25.31,25.43,7609,0
+DX_C.US,D,20210405,000000,25.3156,25.55,25.2,25.3,10871,0
+DX_C.US,D,20210406,000000,25.47,25.5139,25.175,25.27,13572,0
+DX_C.US,D,20210407,000000,25.332,25.42,25.2001,25.33,4879,0
+DX_C.US,D,20210408,000000,25.24,25.3299,25.21,25.31,4196,0
+DX_C.US,D,20210409,000000,25.38,25.39,25.26,25.3299,3929,0
+DX_C.US,D,20210412,000000,25.3732,25.53,25.3732,25.53,1854,0
+DX_C.US,D,20210413,000000,25.4368,25.53,25.25,25.25,6321,0
+DX_C.US,D,20210414,000000,25.24,25.35,25.2,25.2,19100,0
+DX_C.US,D,20210415,000000,25.23,25.2829,25.15,25.24,12640,0
+DX_C.US,D,20210416,000000,25.27,25.28,25.22,25.28,9359,0
+DX_C.US,D,20210419,000000,25.2,25.27,25.2,25.2618,6681,0
+DX_C.US,D,20210420,000000,25.22,25.22,25.12,25.19,8952,0
+DX_C.US,D,20210421,000000,25.16,25.2792,25.16,25.22,13386,0
+DX_C.US,D,20210422,000000,25.2646,25.2709,25.2,25.23,6837,0
+DX_C.US,D,20210423,000000,25.27,25.2752,25.17,25.22,4067,0
+DX_C.US,D,20210426,000000,25.2457,25.4,25.245,25.3515,5347,0
+DX_C.US,D,20210427,000000,25.3,25.3041,25.2301,25.25,5675,0
+DX_C.US,D,20210428,000000,25.31,25.49,25.28,25.32,10025,0
+DX_C.US,D,20210429,000000,25.29,25.49,25.29,25.35,9259,0
+DX_C.US,D,20210430,000000,25.38,25.55,25.38,25.55,9732,0
+DX_C.US,D,20210503,000000,25.5415,25.72,25.4287,25.7133,10598,0
+DX_C.US,D,20210504,000000,25.75,25.7964,25.31,25.53,17108,0
+DX_C.US,D,20210505,000000,25.37,25.5634,25.37,25.5634,3346,0
+DX_C.US,D,20210506,000000,25.6,25.84,25.47,25.64,13736,0
+DX_C.US,D,20210507,000000,25.5,25.85,25.4552,25.59,9579,0
+DX_C.US,D,20210510,000000,25.63,25.63,25.37,25.44,5431,0
+DX_C.US,D,20210511,000000,25.43,25.46,25.36,25.46,5399,0
+DX_C.US,D,20210512,000000,25.2995,25.68,25.2617,25.3,14085,0
+DX_C.US,D,20210513,000000,25.4522,25.5,25.25,25.31,15132,0
+DX_C.US,D,20210514,000000,25.46,25.46,25.2,25.34,15686,0
+DX_C.US,D,20210517,000000,25.3,25.36,25.15,25.22,9977,0
+DX_C.US,D,20210518,000000,25.28,25.28,25.21,25.23,70243,0
+DX_C.US,D,20210519,000000,25.23,25.34,25.23,25.3269,7982,0
+DX_C.US,D,20210520,000000,25.3038,25.35,25.22,25.23,31811,0
+DX_C.US,D,20210521,000000,25.3499,25.3499,25.23,25.26,21724,0
+DX_C.US,D,20210524,000000,25.3341,25.4499,25.31,25.35,7137,0
+DX_C.US,D,20210525,000000,25.34,25.39,25.31,25.39,4523,0
+DX_C.US,D,20210526,000000,25.39,25.433,25.39,25.433,4712,0
+DX_C.US,D,20210527,000000,25.53,25.55,25.45,25.45,6746,0
+DX_C.US,D,20210528,000000,25.45,25.51,25.21,25.4,17996,0
+DX_C.US,D,20210601,000000,25.4,25.6601,25.34,25.6601,8613,0
+DX_C.US,D,20210602,000000,25.63,25.8424,25.615,25.82,8504,0
+DX_C.US,D,20210603,000000,25.8199,25.8199,25.7201,25.7683,7830,0
+DX_C.US,D,20210604,000000,25.77,25.77,25.62,25.71,14027,0
+DX_C.US,D,20210607,000000,25.7197,25.759,25.655,25.655,2051,0
+DX_C.US,D,20210608,000000,25.75,25.76,25.64,25.74,2637,0
+DX_C.US,D,20210609,000000,25.6501,25.77,25.6501,25.76,2485,0
+DX_C.US,D,20210610,000000,25.7699,25.77,25.58,25.59,23410,0
+DX_C.US,D,20210611,000000,25.58,25.7,25.5,25.66,29133,0
+DX_C.US,D,20210614,000000,25.71,25.77,25.68,25.77,5530,0
+DX_C.US,D,20210615,000000,25.648,25.71,25.37,25.39,14456,0
+DX_C.US,D,20210616,000000,25.4,25.6499,25.38,25.52,75882,0
+DX_C.US,D,20210617,000000,25.61,25.8,25.6095,25.69,23476,0
+DX_C.US,D,20210618,000000,25.77,25.82,25.73,25.82,15891,0
+DX_C.US,D,20210621,000000,25.84,25.8499,25.73,25.76,2390,0
+DX_C.US,D,20210622,000000,25.818,26.16,25.7,26.16,19495,0
+DX_C.US,D,20210623,000000,26.13,26.4,25.73,26.356,14925,0
+DX_C.US,D,20210624,000000,26.38,26.38,26.035,26.248,10113,0
+DX_C.US,D,20210625,000000,26.31,26.37,26.25,26.2984,13290,0
+DX_C.US,D,20210628,000000,26.4,26.4,26.15,26.2011,4646,0
+DX_C.US,D,20210629,000000,26.2353,26.2353,26.02,26.1149,4636,0
+DX_C.US,D,20210630,000000,26.1001,26.191,26,26.01,17641,0
+DX_C.US,D,20210701,000000,25.78,25.94,25.71,25.94,9789,0
+DX_C.US,D,20210702,000000,25.95,25.98,25.94,25.98,10883,0
+DX_C.US,D,20210706,000000,25.98,25.98,25.81,25.98,11357,0
+DX_C.US,D,20210707,000000,25.98,26,25.96,26,5771,0
+DX_C.US,D,20210708,000000,25.9401,26,25.9401,26,3821,0
+DX_C.US,D,20210709,000000,25.9884,26.18,25.9884,26.18,3453,0
+DX_C.US,D,20210712,000000,26.18,26.18,26.01,26.14,2637,0
+DX_C.US,D,20210713,000000,26.14,26.14,25.82,26.06,3712,0
+DX_C.US,D,20210714,000000,26.07,26.07,25.82,26.07,8705,0
+DX_C.US,D,20210715,000000,25.96,26.07,25.72,25.95,15503,0
+DX_C.US,D,20210716,000000,25.995,26.0185,25.915,25.95,4720,0
+DX_C.US,D,20210719,000000,25.96,25.96,25.79,25.83,5246,0
+DX_C.US,D,20210720,000000,25.9101,25.92,25.855,25.88,2677,0
+DX_C.US,D,20210721,000000,25.88,25.96,25.876,25.96,6100,0
+DX_C.US,D,20210722,000000,25.96,25.96,25.76,25.85,9115,0
+DX_C.US,D,20210723,000000,25.8501,25.97,25.8501,25.95,2713,0
+DX_C.US,D,20210726,000000,25.89,25.96,25.8708,25.96,9718,0
+DX_C.US,D,20210727,000000,25.97,25.97,25.84,25.97,5058,0
+DX_C.US,D,20210728,000000,25.944,25.97,25.9,25.97,4057,0
+DX_C.US,D,20210729,000000,25.97,25.97,25.93,25.96,5628,0
+DX_C.US,D,20210730,000000,25.96,25.96,25.91,25.96,12747,0
+DX_C.US,D,20210802,000000,26.06,26.08,25.94,25.99,4559,0
+DX_C.US,D,20210803,000000,25.9899,25.99,25.9381,25.96,7614,0
+DX_C.US,D,20210804,000000,25.9001,25.99,25.9001,25.97,2857,0
+DX_C.US,D,20210805,000000,25.9891,25.99,25.94,25.99,7687,0
+DX_C.US,D,20210806,000000,25.9585,25.99,25.95,25.96,18094,0
+DX_C.US,D,20210809,000000,26,26,25.93,25.95,10991,0
+DX_C.US,D,20210810,000000,25.9,25.95,25.81,25.91,8026,0
+DX_C.US,D,20210811,000000,25.8709,26.18,25.8709,26.18,8462,0
+DX_C.US,D,20210812,000000,26.17,26.18,26.02,26.13,7867,0
+DX_C.US,D,20210813,000000,26.109,26.13,26.1,26.13,4423,0
+DX_C.US,D,20210816,000000,26.13,26.18,26.05,26.158,3578,0
+DX_C.US,D,20210817,000000,26.19,26.19,26.12,26.17,3835,0
+DX_C.US,D,20210818,000000,26.0563,26.15,25.89,26.05,18558,0
+DX_C.US,D,20210819,000000,26.03,26.0758,25.838,25.98,6171,0
+DX_C.US,D,20210820,000000,25.953,26.08,25.94,26.08,4381,0
+DX_C.US,D,20210823,000000,26.08,26.08,26.038,26.08,7802,0
+DX_C.US,D,20210824,000000,26.07,26.15,26.0552,26.15,5627,0
+DX_C.US,D,20210825,000000,26.1398,26.15,26.03,26.14,8583,0
+DX_C.US,D,20210826,000000,26.14,26.1899,26.1029,26.1899,3640,0
+DX_C.US,D,20210827,000000,25.96,26.19,25.93,26.19,6220,0
+DX_C.US,D,20210830,000000,26.165,26.22,26.15,26.22,2205,0
+DX_C.US,D,20210831,000000,26.18,26.25,26.1501,26.25,6468,0
+DX_C.US,D,20210901,000000,26.14,26.31,26.14,26.27,2367,0
+DX_C.US,D,20210902,000000,26.25,26.28,26.25,26.26,3276,0
+DX_C.US,D,20210903,000000,26.1805,26.2847,26.1805,26.2847,2584,0
+DX_C.US,D,20210907,000000,26.1992,26.2406,25.99,26.13,11730,0
+DX_C.US,D,20210908,000000,26.02,26.1,25.93,25.96,6725,0
+DX_C.US,D,20210909,000000,26.02,26.1,25.9501,26.1,2596,0
+DX_C.US,D,20210910,000000,26.08,26.09,26.06,26.08,2204,0
+DX_C.US,D,20210913,000000,25.97,26.15,25.97,26.15,932,0
+DX_C.US,D,20210914,000000,26.07,26.14,26,26.14,2978,0
+DX_C.US,D,20210915,000000,26.09,26.15,26.09,26.1497,1515,0
+DX_C.US,D,20210916,000000,26.16,26.19,26.058,26.135,13339,0
+DX_C.US,D,20210917,000000,26.125,26.16,26.04,26.1475,8764,0
+DX_C.US,D,20210920,000000,26.15,26.15,26.11,26.11,919,0
+DX_C.US,D,20210921,000000,26.03,26.14,26.03,26.135,5754,0
+DX_C.US,D,20210922,000000,26.16,26.24,26.14,26.24,4653,0
+DX_C.US,D,20210923,000000,26.24,26.24,26.1361,26.1361,3925,0
+DX_C.US,D,20210924,000000,26.08,26.2099,25.9207,25.925,4421,0
+DX_C.US,D,20210927,000000,26.055,26.13,25.9373,25.98,6063,0
+DX_C.US,D,20210928,000000,25.8501,26.11,25.85,26.11,5538,0
+DX_C.US,D,20210929,000000,26.0732,26.17,25.9501,26.135,4518,0
+DX_C.US,D,20210930,000000,25.87,25.92,25.6,25.85,13726,0
+DX_C.US,D,20211001,000000,25.81,25.8432,25.6829,25.83,2155,0
+DX_C.US,D,20211004,000000,25.725,25.7715,25.7,25.736,5620,0
+DX_C.US,D,20211005,000000,25.7499,25.7499,25.5762,25.58,9088,0
+DX_C.US,D,20211006,000000,25.56,25.65,25.56,25.65,3903,0
+DX_C.US,D,20211007,000000,25.6,25.62,25.6,25.62,570,0
+DX_C.US,D,20211008,000000,25.65,25.67,25.505,25.51,9477,0
+DX_C.US,D,20211011,000000,25.65,25.65,25.44,25.51,28686,0
+DX_C.US,D,20211012,000000,25.52,25.81,25.52,25.63,10577,0
+DX_C.US,D,20211013,000000,25.73,25.7966,25.46,25.53,19279,0
+DX_C.US,D,20211014,000000,25.6529,25.7062,25.5,25.6,7685,0
+DX_C.US,D,20211015,000000,25.74,25.74,25.5,25.56,4405,0
+DX_C.US,D,20211018,000000,25.56,25.7461,25.52,25.62,7554,0
+DX_C.US,D,20211019,000000,25.61,25.7075,25.56,25.56,5743,0
+DX_C.US,D,20211020,000000,25.59,25.7,25.5862,25.65,3753,0
+DX_C.US,D,20211021,000000,25.7287,25.7287,25.63,25.69,914,0
+DX_C.US,D,20211022,000000,25.74,25.79,25.68,25.69,2355,0
+DX_C.US,D,20211025,000000,25.77,25.77,25.6705,25.7337,914,0
+DX_C.US,D,20211026,000000,25.75,25.75,25.6001,25.6974,1846,0
+DX_C.US,D,20211027,000000,25.73,25.82,25.73,25.81,2124,0
+DX_C.US,D,20211028,000000,25.89,25.89,25.8897,25.8897,1116,0
+DX_C.US,D,20211029,000000,25.88,25.89,25.8201,25.88,3202,0
+DX_C.US,D,20211101,000000,25.845,25.9,25.77,25.85,5585,0
+DX_C.US,D,20211102,000000,25.8972,25.9899,25.8187,25.82,5086,0
+DX_C.US,D,20211103,000000,25.77,25.9882,25.77,25.94,8815,0
+DX_C.US,D,20211104,000000,25.975,26,25.87,26,3644,0
+DX_C.US,D,20211105,000000,25.955,26.19,25.955,26.1201,9668,0
+DX_C.US,D,20211108,000000,26.155,26.16,26.144,26.144,1248,0
+DX_C.US,D,20211109,000000,26.24,26.26,26.2022,26.2416,4699,0
+DX_C.US,D,20211110,000000,26.19,26.27,26.178,26.218,6283,0
+DX_C.US,D,20211111,000000,26.24,26.2481,26.1,26.17,8679,0
+DX_C.US,D,20211112,000000,26.2287,26.2287,26.1078,26.1599,5234,0
+DX_C.US,D,20211115,000000,26.19,26.26,26.01,26.08,5681,0
+DX_C.US,D,20211116,000000,26.05,26.1599,26.035,26.15,7986,0
+DX_C.US,D,20211117,000000,26.1132,26.1999,26.09,26.13,5524,0
+DX_C.US,D,20211118,000000,26.03,26.25,25.99,26.1793,6854,0
+DX_C.US,D,20211119,000000,26.1535,26.21,26.1535,26.2,1007,0
+DX_C.US,D,20211122,000000,26.12,26.21,26.0301,26.1303,8799,0
+DX_C.US,D,20211123,000000,25.996,26.06,25.8156,26.05,5521,0
+DX_C.US,D,20211124,000000,26.12,26.13,26.12,26.13,1013,0
+DX_C.US,D,20211126,000000,26.105,26.1199,26.04,26.05,1726,0
+DX_C.US,D,20211129,000000,25.87,26.2,25.87,26.15,5442,0
+DX_C.US,D,20211130,000000,26.15,26.15,25.91,25.92,5545,0
+DX_C.US,D,20211201,000000,26.0311,26.05,25.8,25.8,4434,0
+DX_C.US,D,20211202,000000,26.03,26.03,25.939,25.939,615,0
+DX_C.US,D,20211203,000000,25.87,25.87,25.87,25.87,397,0
+DX_C.US,D,20211206,000000,26.02,26.08,25.9,25.98,6329,0
+DX_C.US,D,20211207,000000,26.0115,26.08,26.0115,26.08,10067,0
+DX_C.US,D,20211208,000000,26.08,26.08,26.03,26.05,5512,0
+DX_C.US,D,20211209,000000,25.9901,26.035,25.95,25.95,4244,0
+DX_C.US,D,20211210,000000,26.08,26.08,25.9152,25.9152,4048,0
+DX_C.US,D,20211213,000000,26.08,26.08,25.97,26,3791,0
+DX_C.US,D,20211214,000000,25.9,25.979,25.77,25.8601,4774,0
+DX_C.US,D,20211215,000000,25.8507,25.8507,25.7,25.815,3662,0
+DX_C.US,D,20211216,000000,25.9,25.9,25.86,25.9,1599,0
+DX_C.US,D,20211217,000000,25.9,25.985,25.9,25.9035,1927,0
+DX_C.US,D,20211220,000000,25.79,26.0158,25.77,25.87,5122,0
+DX_C.US,D,20211221,000000,25.9,26.0073,25.7824,25.852,4525,0
+DX_C.US,D,20211223,000000,26.0358,26.0358,25.9,25.985,3502,0
+DX_C.US,D,20211227,000000,25.9634,26.01,25.91,26.01,5924,0
+DX_C.US,D,20211228,000000,26.01,26.08,25.9664,26.04,5264,0
+DX_C.US,D,20211229,000000,25.99,26.23,25.98,26.2293,20127,0
+DX_C.US,D,20211230,000000,25.57,25.85,25.55,25.75,6873,0
+DX_C.US,D,20211231,000000,25.88,26.07,25.86,26.07,2468,0
+DX_C.US,D,20220103,000000,26.04,26.04,26.04,26.04,370,0
+DX_C.US,D,20220104,000000,25.9616,25.9616,25.7,25.72,3422,0
+DX_C.US,D,20220105,000000,25.685,25.7299,25.6,25.61,4838,0
+DX_C.US,D,20220106,000000,25.61,25.8599,25.56,25.8599,4740,0
+DX_C.US,D,20220107,000000,25.68,25.86,25.61,25.8008,3454,0
+DX_C.US,D,20220110,000000,25.685,25.77,25.6456,25.7,5935,0
+DX_C.US,D,20220111,000000,25.75,25.8,25.75,25.8,1838,0
+DX_C.US,D,20220112,000000,25.898,25.95,25.729,25.95,5037,0
+DX_C.US,D,20220113,000000,25.92,26.04,25.74,26.0327,3256,0
+DX_C.US,D,20220114,000000,26.0399,26.16,25.92,26.1175,9080,0
+DX_C.US,D,20220118,000000,26.13,26.155,25.92,26.15,8337,0
+DX_C.US,D,20220119,000000,26.12,26.1862,25.97,26.1027,4714,0
+DX_C.US,D,20220120,000000,26.05,26.1,25.935,25.9852,6528,0
+DX_C.US,D,20220121,000000,25.9426,26,25.9426,26,980,0
+DX_C.US,D,20220124,000000,25.89,25.89,25.54,25.7991,14272,0
+DX_C.US,D,20220125,000000,25.67,25.9499,25.65,25.9499,1811,0
+DX_C.US,D,20220126,000000,25.8,25.96,25.56,25.7,6480,0
+DX_C.US,D,20220127,000000,25.64,25.87,25.11,25.11,19807,0
+DX_C.US,D,20220128,000000,25.15,25.44,25.15,25.25,5993,0
+DX_C.US,D,20220131,000000,25.27,25.4923,25.2,25.2,6684,0
+DX_C.US,D,20220201,000000,25.48,25.48,25.31,25.36,3555,0
+DX_C.US,D,20220202,000000,25.46,25.46,25.25,25.25,6526,0
+DX_C.US,D,20220203,000000,25.28,25.38,25.25,25.3401,6162,0
+DX_C.US,D,20220204,000000,25.28,25.28,25.15,25.209,10757,0
+DX_C.US,D,20220207,000000,25.32,25.39,25.22,25.35,9571,0
+DX_C.US,D,20220208,000000,25.435,25.46,25.22,25.39,6914,0
+DX_C.US,D,20220209,000000,25.5,25.59,25.4101,25.59,10525,0
+DX_C.US,D,20220210,000000,25.485,25.525,25.22,25.39,16696,0
+DX_C.US,D,20220211,000000,25.27,25.59,25.1,25.14,13114,0
+DX_C.US,D,20220214,000000,25.15,25.19,25.07,25.15,7014,0
+DX_C.US,D,20220215,000000,25.2,25.2,25.07,25.15,5323,0
+DX_C.US,D,20220216,000000,25.11,25.11,24.95,25.1,8684,0
+DX_C.US,D,20220217,000000,25.1,25.175,24.9507,24.99,2950,0
+DX_C.US,D,20220218,000000,25.018,25.05,24.98,24.98,3404,0
+DX_C.US,D,20220222,000000,25,25,24.585,24.83,8326,0
+DX_C.US,D,20220223,000000,24.82,25.0212,24.75,24.75,6379,0
+DX_C.US,D,20220224,000000,24.53,24.73,22.6,24.65,27830,0
+DX_C.US,D,20220225,000000,24.93,24.9498,24.64,24.8,8200,0
+DX_C.US,D,20220228,000000,24.5,24.78,24.5,24.6,6119,0
+DX_C.US,D,20220301,000000,24.94,24.95,24.71,24.7362,4276,0
+DX_C.US,D,20220302,000000,24.88,24.95,24.79,24.89,16606,0
+DX_C.US,D,20220303,000000,24.99,25.2499,24.9896,25.2499,7623,0
+DX_C.US,D,20220304,000000,25.0401,25.11,25,25.0924,1800,0
+DX_C.US,D,20220307,000000,24.81,25.22,24.81,24.99,8326,0
+DX_C.US,D,20220308,000000,25,25.02,24.77,24.83,7491,0
+DX_C.US,D,20220309,000000,24.85,25,24.85,24.8924,5927,0
+DX_C.US,D,20220310,000000,24.9,25,24.8599,24.8599,7472,0
+DX_C.US,D,20220311,000000,24.8299,24.8299,24.6599,24.6599,2325,0
+DX_C.US,D,20220314,000000,24.69,24.69,24.18,24.25,15144,0
+DX_C.US,D,20220315,000000,24.51,24.6798,24.26,24.26,6048,0
+DX_C.US,D,20220316,000000,24.48,25.06,24.48,25.06,17327,0
+DX_C.US,D,20220317,000000,24.86,25.4499,24.86,25.2,4737,0
+DX_C.US,D,20220318,000000,25.26,25.26,25.127,25.19,6463,0
+DX_C.US,D,20220321,000000,25.18,25.19,24.5,25.07,8400,0
+DX_C.US,D,20220322,000000,25,25.1,24.82,25.01,10650,0
+DX_C.US,D,20220323,000000,25.05,25.18,24.9535,25,9084,0
+DX_C.US,D,20220324,000000,25.08,25.08,24.9999,25.06,5756,0
+DX_C.US,D,20220325,000000,25,25.06,24.75,25.02,6240,0
+DX_C.US,D,20220328,000000,24.97,25.1,24.81,25.01,2201,0
+DX_C.US,D,20220329,000000,25.1,25.37,25.05,25.27,4420,0
+DX_C.US,D,20220330,000000,25.25,25.35,25.16,25.32,7800,0
+DX_C.US,D,20220331,000000,24.78,25,24.78,24.91,13405,0
+DX_C.US,D,20220401,000000,24.82,24.9985,24.8,24.81,5952,0
+DX_C.US,D,20220404,000000,24.92,24.92,24.81,24.83,4900,0
+DX_C.US,D,20220405,000000,24.8,24.8899,24.5604,24.67,7773,0
+DX_C.US,D,20220406,000000,24.5,24.6369,24.415,24.5,10385,0
+DX_C.US,D,20220407,000000,24.38,24.6599,24.31,24.311,5771,0
+DX_C.US,D,20220408,000000,24.31,24.6,24.25,24.31,9361,0
+DX_C.US,D,20220411,000000,24.2301,24.4117,24.2301,24.36,5400,0
+DX_C.US,D,20220412,000000,24.36,24.54,24.3,24.51,7118,0
+DX_C.US,D,20220413,000000,24.54,24.56,24.3,24.508,5200,0
+DX_C.US,D,20220414,000000,24.3999,24.3999,24.32,24.3799,4995,0
+DX_C.US,D,20220418,000000,24.35,24.46,24.32,24.45,6483,0
+DX_C.US,D,20220419,000000,24.4288,24.54,24.3907,24.5137,3638,0
+DX_C.US,D,20220420,000000,24.39,24.55,24.39,24.44,7311,0
+DX_C.US,D,20220421,000000,24.37,24.53,24.37,24.42,2787,0
+DX_C.US,D,20220422,000000,24.52,24.52,24.4361,24.47,2968,0
+DX_C.US,D,20220425,000000,24.6,24.6,24.4701,24.6,5562,0
+DX_C.US,D,20220426,000000,24.6692,24.6692,24.458,24.465,7666,0
+DX_C.US,D,20220427,000000,24.55,24.625,24.32,24.43,13520,0
+DX_C.US,D,20220428,000000,24.41,24.52,24.41,24.52,9237,0
+DX_C.US,D,20220429,000000,24.45,24.95,24.3999,24.95,28371,0
+DX_C.US,D,20220502,000000,24.79,24.82,24.41,24.5185,12247,0
+DX_C.US,D,20220503,000000,24.47,24.82,24.42,24.42,12363,0
+DX_C.US,D,20220504,000000,24.53,24.7,24.53,24.68,5376,0
+DX_C.US,D,20220505,000000,24.72,24.72,24.49,24.52,3804,0
+DX_C.US,D,20220506,000000,24.46,24.65,24.36,24.4,7498,0
+DX_C.US,D,20220509,000000,24.5,24.51,24.27,24.27,7856,0
+DX_C.US,D,20220510,000000,24.32,24.61,24.3,24.51,9494,0
+DX_C.US,D,20220511,000000,24.4,24.79,24.3501,24.4999,3882,0
+DX_C.US,D,20220512,000000,24.5182,24.715,24.25,24.29,5417,0
+DX_C.US,D,20220513,000000,24.31,24.425,24.2101,24.25,2514,0
+DX_C.US,D,20220516,000000,24.6112,24.6112,24.21,24.25,2628,0
+DX_C.US,D,20220517,000000,24.29,24.35,24.05,24.05,10732,0
+DX_C.US,D,20220518,000000,24,24.05,23.9,23.98,6424,0
+DX_C.US,D,20220519,000000,23.87,24.56,23.86,24.18,13288,0
+DX_C.US,D,20220520,000000,24.3,24.64,24.15,24.2228,7933,0
+DX_C.US,D,20220523,000000,24.15,24.25,23.7986,24.15,9692,0
+DX_C.US,D,20220524,000000,24.06,24.11,23.68,23.9,17914,0
+DX_C.US,D,20220525,000000,23.96,24.25,23.71,24.25,5723,0
+DX_C.US,D,20220526,000000,24.25,24.6,23.84,24.2029,16268,0
+DX_C.US,D,20220527,000000,24.2,24.325,24.1,24.25,12140,0
+DX_C.US,D,20220531,000000,24.24,24.7099,24.0933,24.46,9629,0
+DX_C.US,D,20220601,000000,24.3213,24.7,24.225,24.45,10186,0
+DX_C.US,D,20220602,000000,24.45,24.68,24.35,24.55,10278,0
+DX_C.US,D,20220603,000000,24.64,24.64,24.45,24.58,2316,0
+DX_C.US,D,20220606,000000,24.66,24.93,24.66,24.7,3061,0
+DX_C.US,D,20220607,000000,24.58,24.6994,24.45,24.625,5842,0
+DX_C.US,D,20220608,000000,24.71,24.71,24.55,24.55,2961,0
+DX_C.US,D,20220609,000000,24.55,24.55,24.3663,24.3663,1716,0
+DX_C.US,D,20220610,000000,24.29,24.3686,24,24.23,5569,0
+DX_C.US,D,20220613,000000,23.97,24.18,23.81,23.81,3132,0
+DX_C.US,D,20220614,000000,23.82,23.9914,23.7,23.7,11465,0
+DX_C.US,D,20220615,000000,23.72,24.52,23.67,24.0666,17515,0
+DX_C.US,D,20220616,000000,23.99,23.99,22.33,22.415,16353,0
+DX_C.US,D,20220617,000000,22.35,22.41,21.54,21.83,19592,0
+DX_C.US,D,20220621,000000,22.235,22.235,21.82,22.05,11120,0
+DX_C.US,D,20220622,000000,22.02,22.39,22.02,22.16,6493,0
+DX_C.US,D,20220623,000000,22.3088,22.5,21.8975,22.41,12533,0
+DX_C.US,D,20220624,000000,22.47,22.74,22.45,22.74,10252,0
+DX_C.US,D,20220627,000000,22.75,22.82,22.65,22.65,10324,0
+DX_C.US,D,20220628,000000,22.77,22.8,22.55,22.71,6114,0
+DX_C.US,D,20220629,000000,23.07,23.07,22.494,22.63,10088,0
+DX_C.US,D,20220630,000000,22.07,22.2899,22.02,22.05,5079,0
+DX_C.US,D,20220701,000000,22.14,22.35,22.0885,22.15,17619,0
+DX_C.US,D,20220705,000000,22.17,22.21,22.01,22.1,11183,0
+DX_C.US,D,20220706,000000,22.2,22.322,22.05,22.2,18789,0
+DX_C.US,D,20220707,000000,22.27,22.3,22.17,22.2484,9153,0
+DX_C.US,D,20220708,000000,22.17,22.27,22.0714,22.25,5261,0
+DX_C.US,D,20220711,000000,22.27,22.34,22.2331,22.27,6179,0
+DX_C.US,D,20220712,000000,22.16,22.31,22,22.29,5453,0
+DX_C.US,D,20220713,000000,22.29,22.34,22.2,22.34,3573,0
+DX_C.US,D,20220714,000000,22.2,22.38,22.0912,22.34,8386,0
+DX_C.US,D,20220715,000000,22.45,22.58,22.37,22.4799,6309,0
+DX_C.US,D,20220718,000000,22.4,22.585,22.4,22.45,4816,0
+DX_C.US,D,20220719,000000,22.426,22.47,22.31,22.4,3755,0
+DX_C.US,D,20220720,000000,22.465,22.635,22.29,22.47,12293,0
+DX_C.US,D,20220721,000000,22.54,22.54,22.35,22.42,5421,0
+DX_C.US,D,20220722,000000,22.52,22.58,22.4398,22.4398,50286,0
+DX_C.US,D,20220725,000000,22.44,22.8412,22.34,22.55,21469,0
+DX_C.US,D,20220726,000000,22.57,22.6,22.41,22.47,23199,0
+DX_C.US,D,20220727,000000,22.6,22.6,22.4,22.5005,23290,0
+DX_C.US,D,20220728,000000,22.6,22.765,22.52,22.57,101908,0
+DX_C.US,D,20220729,000000,22.6,23.04,22.57,22.76,81045,0
+DX_C.US,D,20220801,000000,22.77,23.16,22.77,23.12,35776,0
+DX_C.US,D,20220802,000000,23.16,23.45,23.16,23.42,21202,0
+DX_C.US,D,20220803,000000,23.51,23.68,23.41,23.51,30084,0
+DX_C.US,D,20220804,000000,23.6077,23.7156,23.4,23.51,29993,0
+DX_C.US,D,20220805,000000,23.37,23.7,23.33,23.33,19980,0
+DX_C.US,D,20220808,000000,23.45,23.71,23.3,23.595,39996,0
+DX_C.US,D,20220809,000000,23.6,23.6088,23.31,23.4107,5945,0
+DX_C.US,D,20220810,000000,23.44,23.88,23.44,23.62,9870,0
+DX_C.US,D,20220811,000000,23.64,23.94,23.51,23.51,9681,0
+DX_C.US,D,20220812,000000,23.7372,23.9,23.52,23.88,10198,0
+DX_C.US,D,20220815,000000,23.94,24.06,23.94,24.05,5162,0
+DX_C.US,D,20220816,000000,23.8957,24.04,23.8903,24,4586,0
+DX_C.US,D,20220817,000000,23.9101,24.1,23.76,23.76,11130,0
+DX_C.US,D,20220818,000000,23.8699,23.8699,23.61,23.61,17286,0
+DX_C.US,D,20220819,000000,23.56,23.6772,23.46,23.55,10617,0
+DX_C.US,D,20220822,000000,23.57,23.57,23.35,23.38,3379,0
+DX_C.US,D,20220823,000000,23.36,23.45,22.685,23.12,7012,0
+DX_C.US,D,20220824,000000,23.3,23.6519,23.1101,23.32,2854,0
+DX_C.US,D,20220825,000000,23.435,23.6,23.3,23.3,4373,0
+DX_C.US,D,20220826,000000,23.3,23.435,23.2,23.435,1493,0
+DX_C.US,D,20220829,000000,23.25,23.26,23.055,23.2,37813,0
+DX_C.US,D,20220830,000000,23.2,23.41,23,23,14517,0
+DX_C.US,D,20220831,000000,23.06,23.06,22.73,22.73,31376,0
+DX_C.US,D,20220901,000000,22.68,22.68,22.16,22.35,49207,0
+DX_C.US,D,20220902,000000,22.35,22.61,22.3,22.33,19990,0
+DX_C.US,D,20220906,000000,22.34,22.4,21.985,22.16,25252,0
+DX_C.US,D,20220907,000000,22.15,22.42,22.12,22.33,60846,0
+DX_C.US,D,20220908,000000,22.3,22.53,22.3,22.4,13505,0
+DX_C.US,D,20220909,000000,22.46,22.6799,22.45,22.66,16817,0
+DX_C.US,D,20220912,000000,22.59,22.87,22.59,22.74,13964,0
+DX_C.US,D,20220913,000000,22.44,22.62,22.4,22.62,10487,0
+DX_C.US,D,20220914,000000,22.54,22.7,22.41,22.52,10156,0
+DX_C.US,D,20220915,000000,22.5,22.6105,22.29,22.4,6321,0
+DX_C.US,D,20220916,000000,22.3,22.32,22.15,22.29,9215,0
+DX_C.US,D,20220919,000000,22.36,22.36,22.16,22.29,6142,0
+DX_C.US,D,20220920,000000,22.29,22.29,21.93,22.17,13210,0
+DX_C.US,D,20220921,000000,22.1001,22.3699,22.09,22.2755,4899,0
+DX_C.US,D,20220922,000000,22.2,22.2,21.85,22.07,15208,0
+DX_C.US,D,20220923,000000,21.85,21.86,21.4,21.85,16620,0
+DX_C.US,D,20220926,000000,21.705,21.946,20.6281,20.9118,20221,0
+DX_C.US,D,20220927,000000,20.85,21.01,18.81,20.79,30918,0
+DX_C.US,D,20220928,000000,21,21.5999,20.705,21.4,46040,0
+DX_C.US,D,20220929,000000,21.05,21.05,20.32,20.68,48326,0
+DX_C.US,D,20220930,000000,20.75,21.55,20.75,21.53,38406,0
+DX_C.US,D,20221003,000000,21.6776,22.1499,21.4,21.58,12285,0
+DX_C.US,D,20221004,000000,21.82,22.41,21.705,22.22,9364,0
+DX_C.US,D,20221005,000000,21.9317,22.1428,21.88,22.04,13756,0
+DX_C.US,D,20221006,000000,21.84,22.21,21.6752,21.92,25503,0
+DX_C.US,D,20221007,000000,21.74,21.745,21.3,21.56,7441,0
+DX_C.US,D,20221010,000000,21.41,21.41,20.82,20.88,11507,0
+DX_C.US,D,20221011,000000,20.67,21.3599,20.67,21.04,18672,0
+DX_C.US,D,20221012,000000,21.04,21.04,20.7901,20.91,8064,0
+DX_C.US,D,20221013,000000,20.69,20.9099,20.24,20.75,13248,0
+DX_C.US,D,20221014,000000,20.735,20.93,20.4501,20.4501,8471,0
+DX_C.US,D,20221017,000000,20.45,20.72,20.15,20.43,17416,0
+DX_C.US,D,20221018,000000,20.55,20.69,20.5016,20.5895,7669,0
+DX_C.US,D,20221019,000000,20.9567,20.9567,20.23,20.2494,11108,0
+DX_C.US,D,20221020,000000,20.3,20.35,19.92,20.01,19251,0
+DX_C.US,D,20221021,000000,19.95,19.96,19.6,19.8,6862,0
+DX_C.US,D,20221024,000000,20.04,20.04,19.8265,19.8265,3957,0
+DX_C.US,D,20221025,000000,19.85,20.0868,19.85,19.9014,17586,0
+DX_C.US,D,20221026,000000,19.95,20.17,19.95,20.12,27566,0
+DX_C.US,D,20221027,000000,20.34,20.5455,20.12,20.29,22974,0
+DX_C.US,D,20221028,000000,20.36,20.58,20.36,20.5799,42845,0
+DX_C.US,D,20221031,000000,20.7227,21.005,20.64,20.68,18804,0
+DX_C.US,D,20221101,000000,20.84,20.8765,20.44,20.44,11536,0
+DX_C.US,D,20221102,000000,20.37,20.4,20.25,20.29,4314,0
+DX_C.US,D,20221103,000000,20.36,20.4,20.05,20.4,4978,0
+DX_C.US,D,20221104,000000,20.32,20.5287,20.03,20.07,12644,0
+DX_C.US,D,20221107,000000,20.1,20.6999,20.1,20.5,8729,0
+DX_C.US,D,20221108,000000,20.4,20.5992,20.36,20.595,10058,0
+DX_C.US,D,20221109,000000,20.62,20.735,20.47,20.71,6475,0
+DX_C.US,D,20221110,000000,20.85,21.62,20.85,21.4288,12115,0
+DX_C.US,D,20221111,000000,21.47,21.615,21.411,21.5,8792,0
+DX_C.US,D,20221114,000000,21.5,21.7,21.41,21.5,12129,0
+DX_C.US,D,20221115,000000,21.52,21.67,21.485,21.58,5587,0
+DX_C.US,D,20221116,000000,21.6,21.65,21.45,21.45,2628,0
+DX_C.US,D,20221117,000000,21.45,21.55,21.07,21.5324,3562,0
+DX_C.US,D,20221118,000000,21.4,21.4,21.16,21.22,3952,0
+DX_C.US,D,20221121,000000,21.24,21.44,21.215,21.35,4342,0
+DX_C.US,D,20221122,000000,21.3,21.6025,21.3,21.52,5771,0
+DX_C.US,D,20221123,000000,21.6354,21.69,21.48,21.5683,6676,0
+DX_C.US,D,20221125,000000,21.7,21.7,21.649,21.649,434,0
+DX_C.US,D,20221128,000000,21.68,21.68,21.6,21.65,3443,0
+DX_C.US,D,20221129,000000,21.5725,21.5809,21.3799,21.3799,3671,0
+DX_C.US,D,20221130,000000,21.6094,21.76,21.4,21.76,15453,0
+DX_C.US,D,20221201,000000,21.61,22.0505,21.61,22,1334,0
+DX_C.US,D,20221202,000000,21.8,21.92,21.46,21.6778,21389,0
+DX_C.US,D,20221205,000000,21.7771,21.7771,21.4,21.41,6301,0
+DX_C.US,D,20221206,000000,21.41,21.41,21.21,21.25,8654,0
+DX_C.US,D,20221207,000000,21.355,21.36,21.25,21.3225,6953,0
+DX_C.US,D,20221208,000000,21.305,21.5539,21.305,21.5,3858,0
+DX_C.US,D,20221209,000000,21.52,21.67,21.52,21.565,5739,0
+DX_C.US,D,20221212,000000,21.59,21.6079,21.5436,21.5475,8702,0
+DX_C.US,D,20221213,000000,21.69,21.89,21.6605,21.75,10355,0
+DX_C.US,D,20221214,000000,21.9,22.26,21.584,22.215,8498,0
+DX_C.US,D,20221215,000000,21.75,22.3432,21.75,22.3432,10001,0
+DX_C.US,D,20221216,000000,22.27,22.34,22.22,22.3,12257,0
+DX_C.US,D,20221219,000000,22.25,22.315,22,22.3,12232,0
+DX_C.US,D,20221220,000000,22.03,22.31,22,22.31,7632,0
+DX_C.US,D,20221221,000000,22.32,22.4625,22.24,22.39,13502,0
+DX_C.US,D,20221222,000000,22.34,22.55,22.14,22.42,22740,0
+DX_C.US,D,20221223,000000,22.3,22.3,21.7501,21.99,12414,0
+DX_C.US,D,20221227,000000,21.99,22,21.651,21.98,14626,0
+DX_C.US,D,20221228,000000,21.98,22.3,21.84,22.3,11190,0
+DX_C.US,D,20221229,000000,21.51,22.04,21.51,21.71,2908,0
+DX_C.US,D,20221230,000000,21.56,21.81,21.45,21.81,11047,0
+DX_C.US,D,20230103,000000,21.87,21.88,21.4959,21.79,10220,0
+DX_C.US,D,20230104,000000,21.94,22.12,21.845,22.08,10049,0
+DX_C.US,D,20230105,000000,21.89,22.09,21.89,22.02,2751,0
+DX_C.US,D,20230106,000000,22.29,22.3,22.02,22.09,7092,0
+DX_C.US,D,20230109,000000,22.15,22.27,22.0101,22.0101,4079,0
+DX_C.US,D,20230110,000000,22.03,22.2663,22.02,22.11,4415,0
+DX_C.US,D,20230111,000000,22.15,22.195,22.13,22.1624,2313,0
+DX_C.US,D,20230112,000000,22.26,22.26,21.91,22.08,16809,0
+DX_C.US,D,20230113,000000,22.2,22.2,22.02,22.08,8388,0
+DX_C.US,D,20230117,000000,22.14,22.28,22.085,22.24,6346,0
+DX_C.US,D,20230118,000000,22.28,22.58,22.28,22.55,7334,0
+DX_C.US,D,20230119,000000,22.28,22.6767,22.28,22.46,2249,0
+DX_C.US,D,20230120,000000,22.55,22.68,22.55,22.65,5023,0
+DX_C.US,D,20230123,000000,22.6946,22.77,22.56,22.7,17177,0
+DX_C.US,D,20230124,000000,22.86,23.122,22.86,22.9701,9400,0
+DX_C.US,D,20230125,000000,23,23.25,22.935,22.95,20597,0
+DX_C.US,D,20230126,000000,23.23,23.23,22.89,22.98,13549,0
+DX_C.US,D,20230127,000000,23.1875,23.1875,22.92,22.9454,9440,0
+DX_C.US,D,20230130,000000,23.2247,23.2247,22.8811,22.9201,20651,0
+DX_C.US,D,20230131,000000,22.95,23.22,22.9201,22.95,21257,0
+DX_C.US,D,20230201,000000,23.1,23.2,23.1,23.2,4091,0
+DX_C.US,D,20230202,000000,23.27,23.49,23.27,23.39,16333,0
+DX_C.US,D,20230203,000000,23.42,23.42,23.13,23.19,13629,0
+DX_C.US,D,20230206,000000,23.2602,23.2602,23.01,23.17,11111,0
+DX_C.US,D,20230207,000000,23.1392,23.19,23.045,23.1068,11935,0
+DX_C.US,D,20230208,000000,23.1773,23.1773,22.92,23.02,11241,0
+DX_C.US,D,20230209,000000,23.05,23.1432,22.85,22.9043,10245,0
+DX_C.US,D,20230210,000000,22.9,23.095,22.88,22.919,4427,0
+DX_C.US,D,20230213,000000,22.99,23.1,22.99,23,6085,0
+DX_C.US,D,20230214,000000,23,23.09,22.92,23.09,15137,0
+DX_C.US,D,20230215,000000,23.09,23.25,23,23,5701,0
+DX_C.US,D,20230216,000000,23.06,23.2399,22.96,23.02,10527,0
+DX_C.US,D,20230217,000000,23.02,23.18,22.82,22.82,17587,0
+DX_C.US,D,20230221,000000,22.8,23.01,22.28,22.28,17762,0
+DX_C.US,D,20230222,000000,22.28,23.13,22.28,22.7001,9684,0
+DX_C.US,D,20230223,000000,22.9519,23.22,22.75,22.93,13603,0
+DX_C.US,D,20230224,000000,23.04,23.07,22.86,22.96,4761,0
+DX_C.US,D,20230227,000000,22.96,23.1668,22.64,23.09,13065,0
+DX_C.US,D,20230228,000000,22.92,22.96,22.62,22.62,12822,0
+DX_C.US,D,20230301,000000,22.65,22.8199,22.28,22.5,24533,0
+DX_C.US,D,20230302,000000,22.4,22.635,22.28,22.5,15888,0
+DX_C.US,D,20230303,000000,22.61,23.08,22.54,23.02,31782,0
+DX_C.US,D,20230306,000000,23.05,23.1,22.7,22.885,29293,0
+DX_C.US,D,20230307,000000,22.9,22.99,22.77,22.84,9667,0
+DX_C.US,D,20230308,000000,22.85,23,22.7117,22.87,6288,0
+DX_C.US,D,20230309,000000,22.97,23.02,22.55,22.61,15403,0
+DX_C.US,D,20230310,000000,22.51,22.94,22.2,22.22,31275,0
+DX_C.US,D,20230313,000000,22.02,22.13,21.45,21.71,31719,0
+DX_C.US,D,20230314,000000,22.03,22.2779,20.87,20.87,7413,0
+DX_C.US,D,20230315,000000,20.94,21.39,20.56,21.37,53875,0
+DX_C.US,D,20230316,000000,21.37,22.2685,21.24,22.26,16565,0
+DX_C.US,D,20230317,000000,22.26,22.26,21.4701,21.59,23438,0
+DX_C.US,D,20230320,000000,21.65,21.78,21.5001,21.63,9983,0
+DX_C.US,D,20230321,000000,21.8797,21.9399,21.7,21.9399,6220,0
+DX_C.US,D,20230322,000000,21.8401,21.92,21.74,21.79,4524,0
+DX_C.US,D,20230323,000000,21.863,21.905,21.36,21.649,8666,0
+DX_C.US,D,20230324,000000,21.61,21.7499,21.2519,21.28,9764,0
+DX_C.US,D,20230327,000000,21.38,21.38,21.0001,21.28,11029,0
+DX_C.US,D,20230328,000000,21.3,21.7999,21.3,21.5099,11954,0
+DX_C.US,D,20230329,000000,21.53,21.78,21.4174,21.69,5653,0
+DX_C.US,D,20230330,000000,21.39,21.52,21.325,21.44,7056,0
+DX_C.US,D,20230331,000000,21.47,21.95,21.435,21.82,21465,0
+DX_C.US,D,20230403,000000,21.8,21.8,21.5,21.75,5750,0
+DX_C.US,D,20230404,000000,21.88,21.94,21.68,21.71,7778,0
+DX_C.US,D,20230405,000000,21.8126,21.8967,21.63,21.74,2588,0
+DX_C.US,D,20230406,000000,21.52,21.9499,21.52,21.9499,5131,0
+DX_C.US,D,20230410,000000,21.64,21.8209,21.62,21.695,1914,0
+DX_C.US,D,20230411,000000,21.87,22,21.74,22,3404,0
+DX_C.US,D,20230412,000000,21.8,21.9,21.6,21.63,3797,0
+DX_C.US,D,20230413,000000,21.59,21.6647,21.3304,21.43,11299,0
+DX_C.US,D,20230414,000000,21.5,21.74,21.38,21.56,23761,0
+DX_C.US,D,20230417,000000,21.74,21.91,21.5,21.6,9189,0
+DX_C.US,D,20230418,000000,21.71,21.815,21.65,21.72,4733,0
+DX_C.US,D,20230419,000000,21.75,21.75,21.65,21.68,1701,0
+DX_C.US,D,20230420,000000,21.6045,21.6045,21.4329,21.46,10886,0
+DX_C.US,D,20230421,000000,21.5,21.6667,21.5,21.5201,6363,0
+DX_C.US,D,20230424,000000,21.45,21.6,21.31,21.55,13494,0
+DX_C.US,D,20230425,000000,21.6298,21.63,21.47,21.5,3639,0
+DX_C.US,D,20230426,000000,21.62,21.62,21.51,21.51,2204,0
+DX_C.US,D,20230427,000000,21.535,21.55,21.451,21.515,10974,0
+DX_C.US,D,20230428,000000,21.5499,22,21.539,21.94,19634,0
+DX_C.US,D,20230501,000000,21.99,21.99,21.46,21.46,8719,0
+DX_C.US,D,20230502,000000,21.41,21.4884,21.08,21.2,14417,0
+DX_C.US,D,20230503,000000,21.5,21.5,21.17,21.22,7922,0
+DX_C.US,D,20230504,000000,21.22,21.38,20.92,21.02,8257,0
+DX_C.US,D,20230505,000000,21.17,21.45,21,21.02,12197,0
+DX_C.US,D,20230508,000000,21.2,21.2712,21,21,2287,0
+DX_C.US,D,20230509,000000,20.85,21.15,20.53,20.8501,7581,0
+DX_C.US,D,20230510,000000,20.6702,21.22,20.6702,21.22,8843,0
+DX_C.US,D,20230511,000000,21.03,21.24,21.01,21.11,4045,0
+DX_C.US,D,20230512,000000,21.24,21.24,21.01,21.02,6309,0
+DX_C.US,D,20230515,000000,21.2,21.38,21.02,21.3799,15674,0
+DX_C.US,D,20230516,000000,21.34,21.36,21.02,21.1501,9799,0
+DX_C.US,D,20230517,000000,21.21,21.2599,21.095,21.2599,8501,0
+DX_C.US,D,20230518,000000,21.26,21.7,21.23,21.5,15853,0
+DX_C.US,D,20230519,000000,21.51,21.76,21.4302,21.5,13303,0
+DX_C.US,D,20230522,000000,21.5,21.84,21.5,21.84,10064,0
+DX_C.US,D,20230523,000000,21.83,21.84,21.73,21.73,2888,0
+DX_C.US,D,20230524,000000,21.52,21.78,21.44,21.74,10128,0
+DX_C.US,D,20230525,000000,21.53,21.63,21.12,21.4312,18727,0
+DX_C.US,D,20230526,000000,21.43,21.7294,21.4,21.58,9551,0
+DX_C.US,D,20230530,000000,21.65,21.74,21.565,21.74,4433,0
+DX_C.US,D,20230531,000000,21.66,21.8,21.415,21.8,18270,0
+DX_C.US,D,20230601,000000,21.78,22,21.7,21.92,16204,0
+DX_C.US,D,20230602,000000,22.05,22.35,22,22.34,9849,0
+DX_C.US,D,20230605,000000,22.29,22.29,21.26,22.01,5600,0
+DX_C.US,D,20230606,000000,22.11,22.338,21.9089,22.22,7383,0
+DX_C.US,D,20230607,000000,22.3,22.3,22.15,22.16,4231,0
+DX_C.US,D,20230608,000000,22.1,22.27,22.0701,22.15,2771,0
+DX_C.US,D,20230609,000000,22.04,22.24,22.04,22.24,2125,0
+DX_C.US,D,20230612,000000,22.3,22.3,22.11,22.19,2989,0
+DX_C.US,D,20230613,000000,22.34,22.4,22.23,22.39,5624,0
+DX_C.US,D,20230614,000000,22.42,22.42,22.17,22.27,7574,0
+DX_C.US,D,20230615,000000,22.39,22.4,22.27,22.38,2881,0
+DX_C.US,D,20230616,000000,22.38,22.41,22.2,22.37,3190,0
+DX_C.US,D,20230620,000000,22.39,22.5,22.2,22.5,9420,0
+DX_C.US,D,20230621,000000,22.5,22.59,22.34,22.37,4113,0
+DX_C.US,D,20230622,000000,22.32,22.42,22.32,22.336,3888,0
+DX_C.US,D,20230623,000000,22.22,22.54,22.22,22.44,2912,0
+DX_C.US,D,20230626,000000,22.52,22.73,22.4,22.53,8648,0
+DX_C.US,D,20230627,000000,22.75,22.75,22.45,22.65,8491,0
+DX_C.US,D,20230628,000000,22.75,22.8,22.67,22.8,3520,0
+DX_C.US,D,20230629,000000,22.47,22.48,21.9904,22.3301,6089,0
+DX_C.US,D,20230630,000000,22.28,22.3299,22.11,22.2,13683,0
+DX_C.US,D,20230703,000000,22.15,22.71,22.1101,22.5,15136,0
+DX_C.US,D,20230705,000000,22.5,22.68,22.42,22.46,5097,0
+DX_C.US,D,20230706,000000,22.46,22.46,21.86,22.23,11978,0
+DX_C.US,D,20230707,000000,22.36,22.36,22.24,22.25,5399,0
+DX_C.US,D,20230710,000000,22.54,22.68,22.26,22.56,11743,0
+DX_C.US,D,20230711,000000,22.51,22.7899,22.42,22.4575,7422,0
+DX_C.US,D,20230712,000000,22.5362,22.84,22.37,22.84,11529,0
+DX_C.US,D,20230713,000000,22.89,22.89,22.395,22.485,14773,0
+DX_C.US,D,20230714,000000,22.5,22.5,22.345,22.45,4700,0
+DX_C.US,D,20230717,000000,22.49,22.75,22.43,22.55,69666,0
+DX_C.US,D,20230718,000000,22.69,22.75,22.53,22.74,11282,0
+DX_C.US,D,20230719,000000,22.7,22.86,22.54,22.67,6897,0
+DX_C.US,D,20230720,000000,22.63,22.7,22.52,22.7,4183,0
+DX_C.US,D,20230721,000000,22.75,22.8499,22.65,22.68,5737,0
+DX_C.US,D,20230724,000000,22.66,22.84,22.66,22.71,5483,0
+DX_C.US,D,20230725,000000,22.85,22.8626,22.71,22.71,9926,0
+DX_C.US,D,20230726,000000,22.71,22.84,22.71,22.815,5707,0
+DX_C.US,D,20230727,000000,22.83,23.0836,22.65,22.65,9181,0
+DX_C.US,D,20230728,000000,22.65,22.66,22.55,22.58,12211,0
+DX_C.US,D,20230731,000000,22.6,22.73,22.42,22.42,19796,0
+DX_C.US,D,20230801,000000,22.62,22.78,22.4,22.44,16080,0
+DX_C.US,D,20230802,000000,22.43,22.7,22.29,22.7,13153,0
+DX_C.US,D,20230803,000000,22.67,22.67,22.3101,22.46,5522,0
+DX_C.US,D,20230804,000000,22.46,22.715,22.46,22.51,3261,0
+DX_C.US,D,20230807,000000,22.87,22.87,22.48,22.69,5467,0
+DX_C.US,D,20230808,000000,22.85,22.85,22.47,22.47,13844,0
+DX_C.US,D,20230809,000000,22.6,22.6,22.49,22.49,3948,0
+DX_C.US,D,20230810,000000,22.63,22.64,22.4815,22.5,8989,0
+DX_C.US,D,20230811,000000,22.57,22.57,22.5,22.5,956,0
+DX_C.US,D,20230814,000000,22.48,22.57,22.46,22.55,6838,0
+DX_C.US,D,20230815,000000,22.39,22.47,22.2727,22.47,5978,0
+DX_C.US,D,20230816,000000,22.45,22.51,22.3201,22.51,4091,0
+DX_C.US,D,20230817,000000,22.52,22.52,22.35,22.38,7802,0
+DX_C.US,D,20230818,000000,22.5799,22.5799,22.4345,22.48,2182,0
+DX_C.US,D,20230821,000000,22.4301,22.53,22.305,22.5,16544,0
+DX_C.US,D,20230822,000000,22.5,22.5,22.39,22.4647,4856,0
+DX_C.US,D,20230823,000000,22.527,22.548,22.43,22.48,10235,0
+DX_C.US,D,20230824,000000,22.56,22.56,22.45,22.5,6683,0
+DX_C.US,D,20230825,000000,22.56,22.57,22.38,22.57,9919,0
+DX_C.US,D,20230828,000000,22.58,22.785,22.56,22.785,8447,0
+DX_C.US,D,20230829,000000,22.79,22.96,22.7899,22.96,6983,0
+DX_C.US,D,20230830,000000,22.85,23.38,22.52,23.34,22529,0
+DX_C.US,D,20230831,000000,23.24,23.75,23.135,23.64,16977,0
+DX_C.US,D,20230901,000000,22.8,23.61,22.8,23.51,11904,0
+DX_C.US,D,20230905,000000,23.67,23.67,23.01,23.1,5950,0
+DX_C.US,D,20230906,000000,23.11,23.36,23.1,23.1,6900,0
+DX_C.US,D,20230907,000000,23.52,23.52,23.1,23.1,4028,0
+DX_C.US,D,20230908,000000,23.28,23.28,23.14,23.14,1790,0
+DX_C.US,D,20230911,000000,23.34,23.34,23.1501,23.23,5535,0
+DX_C.US,D,20230912,000000,23.14,23.41,22.9359,23.23,4977,0
+DX_C.US,D,20230913,000000,23.36,23.43,23.0763,23.21,2387,0
+DX_C.US,D,20230914,000000,23.36,23.44,23.2,23.25,5046,0
+DX_C.US,D,20230915,000000,23.37,23.37,23.22,23.315,8584,0
+DX_C.US,D,20230918,000000,23.32,23.42,23.32,23.42,8922,0
+DX_C.US,D,20230919,000000,23.42,23.42,23.3,23.37,4809,0
+DX_C.US,D,20230920,000000,23.385,23.42,23.385,23.4,4450,0
+DX_C.US,D,20230921,000000,23.4,23.4,22.923,22.923,19259,0
+DX_C.US,D,20230922,000000,22.9518,23.3,22.9518,23.17,19921,0
+DX_C.US,D,20230925,000000,23.17,23.2,22.94,23.02,18419,0
+DX_C.US,D,20230926,000000,22.86,23.02,22.7,22.8,14225,0
+DX_C.US,D,20230927,000000,22.8,22.8,22.5,22.7,21674,0
+DX_C.US,D,20230928,000000,22.09,22.5,21.91,22.5,18895,0
+DX_C.US,D,20230929,000000,22.5,22.86,22.44,22.79,30699,0
+DX_C.US,D,20231002,000000,22.51,22.51,22.31,22.44,9453,0
+DX_C.US,D,20231003,000000,22.28,22.3021,22,22.11,36822,0
+DX_C.US,D,20231004,000000,22.42,22.42,22.01,22.21,9294,0
+DX_C.US,D,20231005,000000,22,22.1223,21.72,21.86,18181,0
+DX_C.US,D,20231006,000000,21.88,22.25,21.82,22.04,5718,0
+DX_C.US,D,20231009,000000,22.21,22.39,21.9001,22.09,14949,0
+DX_C.US,D,20231010,000000,22.36,22.38,22.31,22.38,1659,0
+DX_C.US,D,20231011,000000,22.25,22.565,22.25,22.4631,5189,0
+DX_C.US,D,20231012,000000,22.59,22.667,22.2,22.47,8652,0
+DX_C.US,D,20231013,000000,22.61,22.61,22.33,22.38,9131,0
+DX_C.US,D,20231016,000000,22.31,22.7611,22.31,22.62,8835,0
+DX_C.US,D,20231017,000000,22.46,22.65,22.46,22.545,4339,0
+DX_C.US,D,20231018,000000,22.79,22.79,22.2,22.22,11244,0
+DX_C.US,D,20231019,000000,22.22,22.3617,22,22.05,11192,0
+DX_C.US,D,20231020,000000,22.06,22.06,21.8124,21.85,6439,0
+DX_C.US,D,20231023,000000,21.9,22.1427,21.55,22.02,18055,0
+DX_C.US,D,20231024,000000,21.94,22.4,21.77,21.93,15855,0
+DX_C.US,D,20231025,000000,21.8,22.11,21.75,21.8,9413,0
+DX_C.US,D,20231026,000000,22.13,22.13,21.66,21.8358,10113,0
+DX_C.US,D,20231027,000000,21.71,21.99,21.71,21.84,6450,0
+DX_C.US,D,20231030,000000,21.8,21.8,21.485,21.75,17542,0
+DX_C.US,D,20231031,000000,21.66,22.13,21.66,22.02,16407,0
+DX_C.US,D,20231101,000000,22.1,22.49,22.1,22.27,12261,0
+DX_C.US,D,20231102,000000,22.26,22.86,22.26,22.8106,21058,0
+DX_C.US,D,20231103,000000,22.91,22.91,22.79,22.8,4577,0
+DX_C.US,D,20231106,000000,22.75,22.75,22.4,22.6,17607,0
+DX_C.US,D,20231107,000000,22.51,22.54,22.35,22.35,12244,0
+DX_C.US,D,20231108,000000,22.5,22.71,22.23,22.6,11640,0
+DX_C.US,D,20231109,000000,22.7,22.8396,22.475,22.63,17989,0
+DX_C.US,D,20231110,000000,22.74,22.84,22.6218,22.67,6876,0
+DX_C.US,D,20231113,000000,22.62,22.94,22.57,22.88,5180,0
+DX_C.US,D,20231114,000000,23.1,23.3,22.6501,22.99,9679,0
+DX_C.US,D,20231115,000000,22.89,22.9866,22.8228,22.88,1741,0
+DX_C.US,D,20231116,000000,22.92,23.0999,22.8,22.98,4930,0
+DX_C.US,D,20231117,000000,22.94,22.99,22.35,22.69,38631,0
+DX_C.US,D,20231120,000000,22.86,22.86,22.29,22.41,25919,0
+DX_C.US,D,20231121,000000,22.5,22.56,22.29,22.36,14212,0
+DX_C.US,D,20231122,000000,22.52,22.7,22.3,22.5,20092,0
+DX_C.US,D,20231124,000000,22.55,23,22.55,22.72,12282,0
+DX_C.US,D,20231127,000000,22.72,23.03,22.7,22.91,25795,0
+DX_C.US,D,20231128,000000,22.99,22.9901,22.7,22.95,22598,0
+DX_C.US,D,20231129,000000,22.91,23.06,22.75,23.04,29149,0
+DX_C.US,D,20231130,000000,23.0834,23.48,22.9,23.48,24570,0
+DX_C.US,D,20231201,000000,23.2956,23.47,23.2956,23.46,6142,0
+DX_C.US,D,20231204,000000,23.3,23.45,23.2,23.38,6163,0
+DX_C.US,D,20231205,000000,23.3801,23.45,23.29,23.42,3874,0
+DX_C.US,D,20231206,000000,23.29,23.5,23.29,23.3932,1927,0
+DX_C.US,D,20231207,000000,23.5,23.65,23.49,23.65,7891,0
+DX_C.US,D,20231208,000000,23.64,23.79,23.5701,23.79,3787,0
+DX_C.US,D,20231211,000000,23.4,23.5999,23.4,23.51,5844,0
+DX_C.US,D,20231212,000000,23.4001,23.5599,23.4,23.465,4431,0
+DX_C.US,D,20231213,000000,23.55,23.865,23.45,23.77,9135,0
+DX_C.US,D,20231214,000000,23.83,23.9,23.61,23.65,7923,0
+DX_C.US,D,20231215,000000,23.7,23.71,23.58,23.58,3581,0
+DX_C.US,D,20231218,000000,23.58,23.7069,23.5,23.5,5940,0
+DX_C.US,D,20231219,000000,23.725,23.725,23.65,23.71,3728,0
+DX_C.US,D,20231220,000000,23.75,23.75,23.6599,23.67,9154,0
+DX_C.US,D,20231221,000000,23.77,23.77,23.73,23.7354,1464,0
+DX_C.US,D,20231222,000000,23.8,23.8,23.7,23.7,4476,0
+DX_C.US,D,20231226,000000,23.8,24.1078,23.72,23.8097,6772,0
+DX_C.US,D,20231227,000000,23.72,23.93,23.72,23.82,8690,0
+DX_C.US,D,20231228,000000,23.5,23.5,23.3,23.36,6116,0
+DX_C.US,D,20231229,000000,23.37,23.37,23.01,23.01,15419,0
+DX_C.US,D,20240102,000000,23.06,23.3,23.06,23.2001,5957,0
+DX_C.US,D,20240103,000000,23.25,23.26,23.07,23.21,4703,0
+DX_C.US,D,20240104,000000,23.24,23.3,23.18,23.3,1653,0
+DX_C.US,D,20240105,000000,23.31,23.46,23.25,23.3,9919,0
+DX_C.US,D,20240108,000000,23.46,23.69,23.4463,23.58,6940,0
+DX_C.US,D,20240109,000000,23.58,23.6,23.535,23.5971,2180,0
+DX_C.US,D,20240110,000000,23.56,23.58,23.5,23.556,4022,0
+DX_C.US,D,20240111,000000,23.59,23.63,23.46,23.63,13949,0
+DX_C.US,D,20240112,000000,23.62,23.7,23.5503,23.5503,10916,0
+DX_C.US,D,20240116,000000,23.675,23.7,23.6,23.65,4990,0
+DX_C.US,D,20240117,000000,23.55,23.93,23.48,23.6,8406,0
+DX_C.US,D,20240118,000000,23.57,23.61,23.5,23.61,3839,0
+DX_C.US,D,20240119,000000,23.505,23.62,23.45,23.62,6027,0
+DX_C.US,D,20240122,000000,23.62,23.79,23.53,23.7,3180,0
+DX_C.US,D,20240123,000000,23.765,23.765,23.63,23.63,2240,0
+DX_C.US,D,20240124,000000,23.61,23.77,23.61,23.77,3640,0
+DX_C.US,D,20240125,000000,23.77,23.95,23.66,23.9055,8495,0
+DX_C.US,D,20240126,000000,23.95,24,23.68,24,8497,0
+DX_C.US,D,20240129,000000,24,24.1176,24,24.07,3241,0
+DX_C.US,D,20240130,000000,24.2,24.2,23.82,23.9,7464,0
+DX_C.US,D,20240131,000000,23.85,24.09,23.69,23.69,7387,0
+DX_C.US,D,20240201,000000,23.8,24.09,23.79,24.065,8870,0
+DX_C.US,D,20240202,000000,24.09,24.24,24,24.24,7369,0
+DX_C.US,D,20240205,000000,24.24,24.24,23.77,24,5589,0
+DX_C.US,D,20240206,000000,24.01,24.22,23.9241,23.9241,3424,0
+DX_C.US,D,20240207,000000,23.85,24.05,23.7701,24,4453,0
+DX_C.US,D,20240208,000000,23.99,24.219,23.9224,24.15,4490,0
+DX_C.US,D,20240209,000000,24.2,24.35,24.15,24.3,6176,0
+DX_C.US,D,20240212,000000,24.4,24.5,24.3,24.36,12151,0
+DX_C.US,D,20240213,000000,24.14,24.45,24.06,24.45,18616,0
+DX_C.US,D,20240214,000000,24.31,24.5,24.285,24.48,5376,0
+DX_C.US,D,20240215,000000,24.5,24.52,24.47,24.5,8443,0
+DX_C.US,D,20240216,000000,24.45,24.49,24.3,24.4,26485,0
+DX_C.US,D,20240220,000000,24.3,24.425,24,24.27,7765,0
+DX_C.US,D,20240221,000000,24.175,24.25,24.11,24.2,6545,0
+DX_C.US,D,20240222,000000,24.24,24.24,24.1001,24.15,5814,0
+DX_C.US,D,20240223,000000,24.185,24.2999,24.185,24.24,11696,0
+DX_C.US,D,20240226,000000,24.3,24.365,24.26,24.35,7350,0
+DX_C.US,D,20240227,000000,24.25,24.3849,24.15,24.3,3074,0
+DX_C.US,D,20240228,000000,24.35,24.4,24.32,24.35,5827,0
+DX_C.US,D,20240229,000000,24.35,24.44,24.11,24.44,23616,0
+DX_C.US,D,20240301,000000,24.2,24.49,24.2,24.305,5450,0
+DX_C.US,D,20240304,000000,24.34,24.49,24.2592,24.2771,12035,0
+DX_C.US,D,20240305,000000,24.22,24.2934,24.2,24.25,9821,0
+DX_C.US,D,20240306,000000,24.25,24.4642,24.12,24.28,9805,0
+DX_C.US,D,20240307,000000,24.1,24.35,23.9,23.95,68248,0
+DX_C.US,D,20240308,000000,23.96,24.33,23.96,24.06,11658,0
+DX_C.US,D,20240311,000000,24.25,24.25,24.25,24.25,378,0
+DX_C.US,D,20240312,000000,24.2,24.2999,24.2,24.23,4795,0
+DX_C.US,D,20240313,000000,24.19,24.25,24.1843,24.1843,2347,0
+DX_C.US,D,20240314,000000,24.19,24.2,24.12,24.12,2992,0
+DX_C.US,D,20240315,000000,24.15,24.32,24.08,24.2,16667,0
+DX_C.US,D,20240318,000000,24.2,24.4485,24.2,24.36,10976,0
+DX_C.US,D,20240319,000000,24.36,24.55,24.325,24.5499,12533,0
+DX_C.US,D,20240320,000000,24.515,24.6,24.37,24.6,6742,0
+DX_C.US,D,20240321,000000,24.75,24.75,24.6401,24.7187,8436,0
+DX_C.US,D,20240322,000000,24.75,24.85,24.36,24.6,33625,0
+DX_C.US,D,20240325,000000,24.6,24.62,24.5,24.58,4731,0
+DX_C.US,D,20240326,000000,24.5905,24.66,24.5905,24.62,2915,0
+DX_C.US,D,20240327,000000,24.62,24.72,24.41,24.72,4428,0
+DX_C.US,D,20240328,000000,24.36,24.6,24.25,24.6,4701,0
+DX_C.US,D,20240401,000000,24.44,24.6316,24.44,24.4601,2889,0
+DX_C.US,D,20240402,000000,24.45,24.49,24.191,24.2545,7099,0
+DX_C.US,D,20240403,000000,24.35,24.3501,24.2132,24.33,6157,0
+DX_C.US,D,20240404,000000,24.4,24.4,24.31,24.3478,3030,0
+DX_C.US,D,20240405,000000,24.4007,24.48,24.28,24.38,3342,0
+DX_C.US,D,20240408,000000,24.3106,24.4999,24.3106,24.36,2358,0
+DX_C.US,D,20240409,000000,24.4797,24.4802,24.3701,24.4768,1469,0
+DX_C.US,D,20240410,000000,24.379,24.379,24.25,24.27,7060,0
+DX_C.US,D,20240411,000000,24.25,24.3486,24.07,24.31,17667,0
+DX_C.US,D,20240412,000000,24.12,24.39,24.12,24.2572,5599,0
+DX_C.US,D,20240415,000000,24.23,24.325,24.15,24.16,18227,0
+DX_C.US,D,20240416,000000,24.29,24.29,24.01,24.16,8219,0
+DX_C.US,D,20240417,000000,24.39,24.39,24.1,24.1,9244,0
+DX_C.US,D,20240418,000000,24.1,24.25,24.1,24.11,1728,0
+DX_C.US,D,20240419,000000,24.34,24.38,24.2,24.27,7319,0
+DX_C.US,D,20240422,000000,24.37,24.37,24.24,24.3,7599,0
+DX_C.US,D,20240423,000000,24.3,24.35,24.205,24.24,18812,0
+DX_C.US,D,20240424,000000,24.23,24.23,24.18,24.18,1222,0
+DX_C.US,D,20240425,000000,24.14,24.3,24.14,24.225,6530,0
+DX_C.US,D,20240426,000000,24.28,24.29,24.1657,24.2,4156,0
+DX_C.US,D,20240429,000000,24.24,24.24,24.2062,24.2098,15887,0
+DX_C.US,D,20240430,000000,24.19,24.28,24.18,24.22,12153,0
+DX_C.US,D,20240501,000000,24.24,24.39,24.23,24.3,7919,0
+DX_C.US,D,20240502,000000,24.3219,24.485,24.295,24.48,10342,0
+DX_C.US,D,20240503,000000,24.5864,24.71,24.4585,24.65,6843,0
+DX_C.US,D,20240506,000000,24.53,24.6374,24.52,24.6374,2995,0
+DX_C.US,D,20240507,000000,24.61,24.6147,24.5572,24.6018,3101,0
+DX_C.US,D,20240508,000000,24.55,24.61,24.53,24.582,5703,0
+DX_C.US,D,20240509,000000,24.55,24.59,24.2,24.5201,13809,0
+DX_C.US,D,20240510,000000,24.59,24.59,24.4401,24.5145,10824,0
+DX_C.US,D,20240513,000000,24.52,24.7,24.52,24.7,7065,0
+DX_C.US,D,20240514,000000,24.51,24.69,24.5,24.575,8064,0
+DX_C.US,D,20240515,000000,24.6,24.75,24.57,24.7,13222,0
+DX_C.US,D,20240516,000000,24.7499,24.75,24.56,24.64,2499,0
+DX_C.US,D,20240517,000000,24.6783,24.75,24.5676,24.5701,7518,0
+DX_C.US,D,20240520,000000,24.57,24.78,24.57,24.68,20396,0
+DX_C.US,D,20240521,000000,24.7,24.7324,24.6,24.61,8810,0
+DX_C.US,D,20240522,000000,24.65,24.67,24.59,24.6,8070,0
+DX_C.US,D,20240523,000000,24.55,24.55,24.42,24.43,6591,0
+DX_C.US,D,20240524,000000,24.6,24.6,24.5,24.5903,2823,0
+DX_C.US,D,20240528,000000,24.59,24.59,24.5099,24.5099,1459,0
+DX_C.US,D,20240529,000000,24.59,24.59,24.5,24.5001,9013,0
+DX_C.US,D,20240530,000000,24.57,24.57,24.5501,24.5501,3148,0
+DX_C.US,D,20240531,000000,24.55,24.69,24.55,24.56,8463,0
+DX_C.US,D,20240603,000000,24.58,24.75,24.58,24.7,14052,0
+DX_C.US,D,20240604,000000,24.68,24.7001,24.6605,24.7001,3284,0
+DX_C.US,D,20240605,000000,24.748,24.84,24.71,24.84,12428,0
+DX_C.US,D,20240606,000000,24.76,24.9,24.76,24.83,6467,0
+DX_C.US,D,20240607,000000,24.8,24.8457,24.8,24.8,2185,0
+DX_C.US,D,20240610,000000,24.8,24.8,24.75,24.76,6786,0
+DX_C.US,D,20240611,000000,24.75,24.85,24.72,24.7582,7450,0
+DX_C.US,D,20240612,000000,24.85,24.8999,24.8,24.86,14864,0
+DX_C.US,D,20240613,000000,24.85,24.9,24.85,24.8782,2680,0
+DX_C.US,D,20240614,000000,24.9,24.9,24.8401,24.88,8768,0
+DX_C.US,D,20240617,000000,24.81,24.86,24.81,24.86,6415,0
+DX_C.US,D,20240618,000000,24.9,24.9,24.87,24.88,4068,0
+DX_C.US,D,20240620,000000,24.88,24.985,24.85,24.985,2813,0
+DX_C.US,D,20240621,000000,24.99,24.99,24.85,24.875,8568,0
+DX_C.US,D,20240624,000000,25,25,24.85,24.91,8572,0
+DX_C.US,D,20240625,000000,24.91,24.91,24.85,24.862,8809,0
+DX_C.US,D,20240626,000000,24.8501,24.94,24.85,24.8807,8266,0
+DX_C.US,D,20240627,000000,24.96,24.99,24.8701,24.9523,5037,0
+DX_C.US,D,20240628,000000,24.9,24.99,24.76,24.76,16057,0
+DX_C.US,D,20240701,000000,24.53,24.6632,24.4401,24.48,20366,0
+DX_C.US,D,20240702,000000,24.56,24.6395,24.54,24.6395,7196,0
+DX_C.US,D,20240703,000000,24.645,24.77,24.63,24.71,12468,0
+DX_C.US,D,20240705,000000,24.65,24.8,24.6236,24.73,5752,0
+DX_C.US,D,20240708,000000,24.8,24.8,24.71,24.75,15218,0
+DX_C.US,D,20240709,000000,24.75,24.8,24.74,24.75,3659,0
+DX_C.US,D,20240710,000000,24.78,24.78,24.62,24.62,7202,0
+DX_C.US,D,20240711,000000,24.8,24.85,24.75,24.8,6471,0
+DX_C.US,D,20240712,000000,24.87,24.87,24.825,24.825,2485,0
+DX_C.US,D,20240715,000000,24.88,24.88,24.82,24.8263,9205,0
+DX_C.US,D,20240716,000000,24.86,24.8799,24.85,24.87,9760,0
+DX_C.US,D,20240717,000000,24.88,24.9121,24.87,24.9099,8692,0
+DX_C.US,D,20240718,000000,24.93,24.9899,24.8898,24.9112,9509,0
+DX_C.US,D,20240719,000000,24.95,24.95,24.91,24.91,2377,0
+DX_C.US,D,20240722,000000,24.86,24.9027,24.821,24.83,2982,0
+DX_C.US,D,20240723,000000,24.8541,24.87,24.82,24.85,17028,0
+DX_C.US,D,20240724,000000,24.815,24.87,24.8,24.8075,9096,0
+DX_C.US,D,20240725,000000,24.81,24.96,24.81,24.875,6487,0
+DX_C.US,D,20240726,000000,24.9,24.9627,24.9,24.9208,5766,0
+DX_C.US,D,20240729,000000,24.87,24.87,24.84,24.84,1105,0
+DX_C.US,D,20240730,000000,24.9899,24.9899,24.8807,24.9301,4310,0
+DX_C.US,D,20240731,000000,24.9,24.99,24.82,24.99,8472,0
+DX_C.US,D,20240801,000000,24.99,24.99,24.88,24.955,2154,0
+DX_C.US,D,20240802,000000,24.98,24.98,24.85,24.85,7134,0
+DX_C.US,D,20240805,000000,24.85,24.85,24.71,24.72,7906,0
+DX_C.US,D,20240806,000000,24.91,24.91,24.7701,24.7899,4685,0
+DX_C.US,D,20240807,000000,24.8,24.85,24.69,24.85,12695,0
+DX_C.US,D,20240808,000000,24.835,24.87,24.8,24.85,4554,0
+DX_C.US,D,20240809,000000,24.85,24.85,24.75,24.75,4524,0
+DX_C.US,D,20240812,000000,24.75,24.86,24.75,24.85,7514,0
+DX_C.US,D,20240813,000000,24.8,24.85,24.8,24.83,10958,0
+DX_C.US,D,20240814,000000,24.8,24.84,24.7612,24.82,3979,0
+DX_C.US,D,20240815,000000,24.81,24.87,24.775,24.8648,6809,0
+DX_C.US,D,20240816,000000,24.851,24.9423,24.84,24.89,2763,0
+DX_C.US,D,20240819,000000,24.85,24.95,24.85,24.95,9113,0
+DX_C.US,D,20240820,000000,24.8602,24.92,24.77,24.92,12327,0
+DX_C.US,D,20240821,000000,24.9697,24.98,24.9624,24.97,2227,0
+DX_C.US,D,20240822,000000,24.92,24.95,24.91,24.94,4445,0
+DX_C.US,D,20240823,000000,24.92,24.954,24.92,24.94,2433,0
+DX_C.US,D,20240826,000000,24.9799,24.98,24.975,24.98,1498,0
+DX_C.US,D,20240827,000000,24.9861,25.1,24.9861,25.09,8706,0
+DX_C.US,D,20240828,000000,25.03,25.09,24.75,24.9,17980,0
+DX_C.US,D,20240829,000000,24.95,24.99,24.9,24.92,4455,0
+DX_C.US,D,20240830,000000,24.95,24.95,24.84,24.87,10214,0
+DX_C.US,D,20240903,000000,24.9,24.9,24.83,24.9,7205,0
+DX_C.US,D,20240904,000000,24.9,25.28,24.8762,25.2,26968,0
+DX_C.US,D,20240905,000000,25.09,25.1061,25.07,25.0933,3829,0
+DX_C.US,D,20240906,000000,25.1,25.1,25.05,25.05,2026,0
+DX_C.US,D,20240909,000000,25.08,25.1702,25.08,25.1202,3870,0
+DX_C.US,D,20240910,000000,25.11,25.1499,25.064,25.0842,2873,0
+DX_C.US,D,20240911,000000,25.14,25.26,25.0661,25.1,10426,0
+DX_C.US,D,20240912,000000,25.1827,25.19,25.08,25.135,3805,0
+DX_C.US,D,20240913,000000,25.18,25.18,25.05,25.17,6647,0
+DX_C.US,D,20240916,000000,25.19,25.21,25.17,25.21,2140,0
+DX_C.US,D,20240917,000000,25.2499,25.2499,25.21,25.24,2524,0
+DX_C.US,D,20240918,000000,25.24,25.42,25.24,25.2735,5607,0
+DX_C.US,D,20240919,000000,25.29,25.3,25.2152,25.285,5364,0
+DX_C.US,D,20240920,000000,25.3422,25.3422,25.3384,25.34,2484,0
+DX_C.US,D,20240923,000000,25.3287,25.465,25.3287,25.44,5774,0
+DX_C.US,D,20240924,000000,25.4,25.44,25.3053,25.41,11133,0
+DX_C.US,D,20240925,000000,25.4,25.49,25.35,25.48,9656,0
+DX_C.US,D,20240926,000000,25.5,25.5,25.4201,25.46,3849,0
+DX_C.US,D,20240927,000000,25.37,25.5,25.37,25.4224,11137,0
+DX_C.US,D,20240930,000000,25.4913,25.5,25.42,25.42,22282,0
+DX_C.US,D,20241001,000000,25.17,25.17,25.03,25.03,12315,0
+DX_C.US,D,20241002,000000,25.1,25.1446,25,25.1384,6270,0
+DX_C.US,D,20241003,000000,25.18,25.18,25.03,25.1,13620,0
+DX_C.US,D,20241004,000000,25.18,25.18,25.05,25.08,5215,0
+DX_C.US,D,20241007,000000,25.07,25.0868,25.06,25.08,11502,0
+DX_C.US,D,20241008,000000,25.06,25.1,25.025,25.07,9429,0
+DX_C.US,D,20241009,000000,25.05,25.0853,25.04,25.065,3741,0
+DX_C.US,D,20241010,000000,25.09,25.09,25,25.0184,10292,0
+DX_C.US,D,20241011,000000,25,25.13,25,25.1299,6903,0
+DX_C.US,D,20241014,000000,25.13,25.25,25.0001,25.2,6894,0
+DX_C.US,D,20241015,000000,25.2,25.3509,25.12,25.12,9651,0
+DX_C.US,D,20241016,000000,25.18,25.1902,25.1225,25.1894,4649,0
+DX_C.US,D,20241017,000000,25.2,25.2,25.09,25.15,11254,0
+DX_C.US,D,20241018,000000,25.1401,25.19,25.125,25.19,6576,0
+DX_C.US,D,20241021,000000,25.15,25.2816,25.13,25.26,12173,0
+DX_C.US,D,20241022,000000,25.28,25.28,25.06,25.1816,20284,0
+DX_C.US,D,20241023,000000,25.15,25.27,25.15,25.2499,13560,0
+DX_C.US,D,20241024,000000,25.2016,25.3825,25.195,25.33,6735,0
+DX_C.US,D,20241025,000000,25.2254,25.315,25.2254,25.23,2758,0
+DX_C.US,D,20241028,000000,25.33,25.38,25.2159,25.3,4981,0
+DX_C.US,D,20241029,000000,25.2666,25.37,25.16,25.3174,3263,0
+DX_C.US,D,20241030,000000,25.3531,25.3531,25.3531,25.3531,703,0
+DX_C.US,D,20241031,000000,25.3,25.47,25.251,25.47,8816,0
+DX_C.US,D,20241101,000000,25.4599,25.5,25.405,25.49,12358,0
+DX_C.US,D,20241104,000000,25.5,25.5,25.43,25.4338,7238,0
+DX_C.US,D,20241105,000000,25.32,25.3694,25.32,25.3401,7409,0
+DX_C.US,D,20241106,000000,25,25.27,24.98,25.27,31539,0
+DX_C.US,D,20241107,000000,25.17,25.3,25.165,25.1807,9349,0
+DX_C.US,D,20241108,000000,25.2,25.3,25.18,25.3,7898,0
+DX_C.US,D,20241111,000000,25.21,25.2499,25.17,25.21,4081,0
+DX_C.US,D,20241112,000000,25.2,25.2,25.12,25.1875,6555,0
+DX_C.US,D,20241113,000000,25.09,25.25,25.09,25.2221,17170,0
+DX_C.US,D,20241114,000000,25.25,25.25,25.22,25.2323,7560,0
+DX_C.US,D,20241115,000000,25.31,25.4,25.11,25.4,13153,0
+DX_C.US,D,20241118,000000,25.37,25.46,25.36,25.46,11793,0
+DX_C.US,D,20241119,000000,25.3,25.44,25.3,25.3699,2599,0
+DX_C.US,D,20241120,000000,25.4073,25.46,25.3916,25.45,4495,0
+DX_C.US,D,20241121,000000,25.4228,25.46,25.415,25.4314,1793,0
+DX_C.US,D,20241122,000000,25.4142,25.43,25.33,25.36,7058,0
+DX_C.US,D,20241125,000000,25.42,25.575,25.26,25.26,12181,0
+DX_C.US,D,20241126,000000,25.4,25.4,25.24,25.2894,3020,0
+DX_C.US,D,20241127,000000,25.34,25.5243,25.29,25.42,5004,0
+DX_C.US,D,20241129,000000,25.4,25.56,25.4,25.56,5258,0
+DX_C.US,D,20241202,000000,25.478,25.5672,25.478,25.5595,3446,0
+DX_C.US,D,20241203,000000,25.3414,25.58,25.3414,25.58,2564,0
+DX_C.US,D,20241204,000000,25.5509,25.59,25.495,25.57,2580,0
+DX_C.US,D,20241205,000000,25.5899,25.5899,25.35,25.4776,4210,0
+DX_C.US,D,20241206,000000,25.5899,25.59,25.41,25.5,6372,0
+DX_C.US,D,20241209,000000,25.32,25.45,25.32,25.435,1736,0
+DX_C.US,D,20241210,000000,25.5,25.57,25.3697,25.4985,1859,0
+DX_C.US,D,20241211,000000,25.3851,25.4246,25.3851,25.4,7242,0
+DX_C.US,D,20241212,000000,25.395,25.5,25.36,25.38,6699,0
+DX_C.US,D,20241213,000000,25.29,25.35,25.21,25.2899,8371,0
+DX_C.US,D,20241216,000000,25.4,25.6,25.35,25.5,16507,0
+DX_C.US,D,20241217,000000,25.4319,25.49,25.32,25.43,4674,0
+DX_C.US,D,20241218,000000,25.43,25.45,25.4001,25.41,2228,0
+DX_C.US,D,20241219,000000,25.39,25.5,25.3375,25.39,5513,0
+DX_C.US,D,20241220,000000,25.31,25.39,25.31,25.39,2761,0
+DX_C.US,D,20241223,000000,25.37,25.45,25.3332,25.35,4579,0
+DX_C.US,D,20241224,000000,25.4,25.4,25.3684,25.4,3917,0
+DX_C.US,D,20241226,000000,25.4395,25.5098,25.35,25.5098,7078,0
+DX_C.US,D,20241227,000000,25.36,25.47,25.36,25.4,6566,0
+DX_C.US,D,20241230,000000,25.52,25.54,25.43,25.54,4470,0
+DX_C.US,D,20241231,000000,25.05,25.6,25.04,25.6,22724,0
+DX_C.US,D,20250102,000000,25.1716,25.46,25.1564,25.21,13397,0
+DX_C.US,D,20250103,000000,25.24,25.41,25.18,25.18,7558,0
+DX_C.US,D,20250106,000000,25.3766,25.3766,25.18,25.1801,3552,0
+DX_C.US,D,20250107,000000,25.12,25.2,25.053,25.17,10276,0
+DX_C.US,D,20250108,000000,25.1321,25.25,25.1006,25.2,5294,0
+DX_C.US,D,20250110,000000,25.06,25.114,25.06,25.09,2954,0
+DX_C.US,D,20250113,000000,25.12,25.2197,25.1,25.2098,3619,0
+DX_C.US,D,20250114,000000,25.1311,25.2,25.1259,25.1259,1644,0
+DX_C.US,D,20250115,000000,25.19,25.34,25.13,25.16,6872,0
+DX_C.US,D,20250116,000000,25.27,25.272,25.1488,25.171,3103,0
+DX_C.US,D,20250117,000000,25.2201,25.25,25.16,25.17,3699,0
+DX_C.US,D,20250121,000000,25.24,25.35,25.16,25.1997,7169,0
+DX_C.US,D,20250122,000000,25.27,25.44,25.27,25.35,23608,0
+DX_C.US,D,20250123,000000,25.3507,25.3507,25.22,25.3092,8625,0
+DX_C.US,D,20250124,000000,25.287,25.3173,25.2,25.24,8255,0
+DX_C.US,D,20250127,000000,25.249,25.3,25.15,25.24,15718,0
+DX_C.US,D,20250128,000000,25.24,25.26,25.16,25.21,17123,0
+DX_C.US,D,20250129,000000,25.2383,25.31,25.22,25.23,4423,0
+DX_C.US,D,20250130,000000,25.3179,25.45,25.3179,25.44,4098,0
+DX_C.US,D,20250131,000000,25.41,25.44,25.06,25.06,93084,0
+DX_C.US,D,20250203,000000,25.1347,25.25,25.09,25.2,17673,0
+DX_C.US,D,20250204,000000,25.25,25.36,25.24,25.33,2731,0
+DX_C.US,D,20250205,000000,25.31,25.41,25.2345,25.37,13079,0
+DX_C.US,D,20250206,000000,25.3208,25.4,25.28,25.28,5161,0
+DX_C.US,D,20250207,000000,25.2721,25.4,25.23,25.25,6485,0
+DX_C.US,D,20250210,000000,25.3,25.3616,25.25,25.28,6905,0
+DX_C.US,D,20250211,000000,25.3046,25.45,25.28,25.3,8687,0
+DX_C.US,D,20250212,000000,25.335,25.4049,25.3,25.31,3438,0
+DX_C.US,D,20250213,000000,25.395,25.445,25.35,25.44,5740,0
+DX_C.US,D,20250214,000000,25.35,25.45,25.35,25.45,5373,0
+DX_C.US,D,20250218,000000,25.4296,25.44,25.35,25.44,9655,0
+DX_C.US,D,20250219,000000,25.4299,25.4299,25.387,25.39,1883,0
+DX_C.US,D,20250220,000000,25.3718,25.49,25.365,25.405,5093,0
+DX_C.US,D,20250221,000000,25.4092,25.4092,25.36,25.37,3721,0
+DX_C.US,D,20250224,000000,25.4101,25.42,25.4001,25.41,3707,0
+DX_C.US,D,20250225,000000,25.4001,25.45,25.4,25.43,3361,0
+DX_C.US,D,20250226,000000,25.4101,25.45,25.3818,25.45,12381,0
+DX_C.US,D,20250227,000000,25.4,25.42,25.3148,25.3398,21982,0
+DX_C.US,D,20250228,000000,25.2801,25.37,25.2801,25.29,11821,0
+DX_C.US,D,20250303,000000,25.3139,25.3959,25.29,25.3959,16942,0
+DX_C.US,D,20250304,000000,25.32,25.4,25.32,25.38,9702,0
+DX_C.US,D,20250305,000000,25.39,25.39,25.3648,25.38,6375,0
+DX_C.US,D,20250306,000000,25.35,25.39,25.33,25.3641,6120,0
+DX_C.US,D,20250307,000000,25.3537,25.43,25.34,25.3796,5583,0
+DX_C.US,D,20250310,000000,25.3663,25.44,25.36,25.41,7023,0
+DX_C.US,D,20250311,000000,25.4,25.44,25.36,25.41,4288,0
+DX_C.US,D,20250312,000000,25.43,25.44,25.4299,25.4299,3137,0
+DX_C.US,D,20250313,000000,25.4239,25.43,25.36,25.4,7072,0
+DX_C.US,D,20250314,000000,25.4,25.42,25.3699,25.4132,7632,0
+DX_C.US,D,20250317,000000,25.4,25.48,25.4,25.48,5668,0
+DX_C.US,D,20250318,000000,25.49,25.6,25.4545,25.57,11109,0
+DX_C.US,D,20250319,000000,25.58,25.6,25.55,25.585,11529,0
+DX_C.US,D,20250320,000000,25.42,25.48,25.41,25.4447,61592,0
+DX_C.US,D,20250321,000000,25.42,25.45,25.42,25.439,34916,0
+DX_C.US,D,20250324,000000,25.46,25.57,25.46,25.56,34564,0
+DX_C.US,D,20250325,000000,25.5407,25.57,25.5407,25.57,12187,0
+DX_C.US,D,20250326,000000,25.57,25.58,25.53,25.5463,10241,0
+DX_C.US,D,20250327,000000,25.5499,25.58,25.5499,25.57,8460,0
+DX_C.US,D,20250328,000000,25.56,25.5692,25.503,25.5251,10713,0
+DX_C.US,D,20250331,000000,25.6,25.74,25.59,25.62,170117,0
+DX_C.US,D,20250401,000000,25.5,25.6,25.35,25.48,56500,0
+DX_C.US,D,20250402,000000,25.34,25.47,25.2755,25.328,38556,0
+DX_C.US,D,20250403,000000,25.4069,25.48,25.26,25.3,39925,0
+DX_C.US,D,20250404,000000,25.31,25.34,24.88,25.05,70476,0
+DX_C.US,D,20250407,000000,24.62,25.08,24.56,25.04,73887,0
+DX_C.US,D,20250408,000000,25.2,25.58,25.08,25.13,49237,0
+DX_C.US,D,20250409,000000,25.0912,25.44,24.72,25.25,75367,0
+DX_C.US,D,20250410,000000,25.2,25.3,24.88,25.1963,29857,0
+DX_C.US,D,20250411,000000,25.11,25.22,24.92,25.15,27373,0
+DX_C.US,D,20250414,000000,25.15,25.3,25,25.1,20427,0
+DX_C.US,D,20250415,000000,25.13,25.33,25.05,25.19,10092,0
+DX_C.US,D,20250416,000000,25.25,25.36,25.19,25.28,10332,0
+DX_C.US,D,20250417,000000,25.21,25.34,25.14,25.255,9443,0
+DX_C.US,D,20250421,000000,25.2937,25.4,25.25,25.35,17770,0
+DX_C.US,D,20250422,000000,25.37,25.5,25.37,25.5,8925,0
+DX_C.US,D,20250423,000000,25.45,25.502,25.41,25.44,7680,0
+DX_C.US,D,20250424,000000,25.3672,25.5568,25.3672,25.4202,5265,0
+DX_C.US,D,20250425,000000,25.4001,25.5,25.36,25.5,5263,0
+DX_C.US,D,20250428,000000,25.45,25.58,25.38,25.4254,13601,0
+DX_C.US,D,20250429,000000,25.3821,25.45,25.36,25.45,7713,0
+DX_C.US,D,20250430,000000,25.4232,25.4957,25.36,25.39,19283,0
+DX_C.US,D,20250501,000000,25.48,25.64,25.41,25.6,11353,0
+DX_C.US,D,20250502,000000,25.6,25.68,25.46,25.55,14134,0
+DX_C.US,D,20250505,000000,25.667,25.6799,25.55,25.625,23331,0
+DX_C.US,D,20250506,000000,25.62,25.64,25.6003,25.62,3729,0
+DX_C.US,D,20250507,000000,25.555,25.64,25.49,25.53,7333,0
+DX_C.US,D,20250508,000000,25.5132,25.5973,25.48,25.58,5904,0
+DX_C.US,D,20250509,000000,25.61,25.64,25.51,25.55,9117,0
+DX_C.US,D,20250512,000000,25.544,25.73,25.53,25.63,13848,0
+DX_C.US,D,20250513,000000,25.5928,25.5928,25.5,25.55,8760,0
+DX_C.US,D,20250514,000000,25.5195,25.5195,25.39,25.39,25307,0
+DX_C.US,D,20250515,000000,25.3312,25.4685,25.3312,25.4685,21672,0
+DX_C.US,D,20250516,000000,25.44,25.4999,25.41,25.4999,6494,0
+DX_C.US,D,20250519,000000,25.39,25.4989,25.35,25.477,6245,0
+DX_C.US,D,20250520,000000,25.446,25.5,25.4042,25.49,4543,0
+DX_C.US,D,20250521,000000,25.4929,25.4929,25.42,25.4805,4286,0
+DX_C.US,D,20250522,000000,25.415,25.48,25.4,25.48,4005,0
+DX_C.US,D,20250523,000000,25.45,25.55,25.4,25.51,4798,0
+DX_C.US,D,20250527,000000,25.4556,25.5425,25.4556,25.53,6361,0
+DX_C.US,D,20250528,000000,25.43,25.55,25.43,25.4725,8475,0
+DX_C.US,D,20250529,000000,25.5,25.545,25.43,25.494,6286,0
+DX_C.US,D,20250530,000000,25.4748,25.51,25.41,25.44,11841,0
+DX_C.US,D,20250602,000000,25.4,25.51,25.4,25.48,2452,0
+DX_C.US,D,20250603,000000,25.4825,25.54,25.422,25.48,12135,0
+DX_C.US,D,20250604,000000,25.47,25.55,25.37,25.45,16788,0
+DX_C.US,D,20250605,000000,25.5,25.5,25.46,25.473,2665,0
+DX_C.US,D,20250606,000000,25.4838,25.5399,25.47,25.5299,3583,0
+DX_C.US,D,20250609,000000,25.5,25.6,25.48,25.6,15802,0
+DX_C.US,D,20250610,000000,25.5577,25.5577,25.51,25.5284,3273,0
+DX_C.US,D,20250611,000000,25.55,25.62,25.55,25.62,2001,0
+DX_C.US,D,20250612,000000,25.63,25.6593,25.625,25.6314,10227,0
+DX_C.US,D,20250613,000000,25.5772,25.67,25.5445,25.6322,4892,0
+DX_C.US,D,20250616,000000,25.6603,25.7,25.59,25.6292,5751,0
+DX_C.US,D,20250617,000000,25.58,25.665,25.545,25.65,12483,0
+DX_C.US,D,20250618,000000,25.635,25.6765,25.59,25.667,3136,0
+DX_C.US,D,20250620,000000,25.6999,25.75,25.63,25.6693,9044,0
+DX_C.US,D,20250623,000000,25.645,25.72,25.64,25.7012,5668,0
+DX_C.US,D,20250624,000000,25.72,25.74,25.7,25.72,4965,0
+DX_C.US,D,20250625,000000,25.742,25.75,25.68,25.75,7058,0
+DX_C.US,D,20250626,000000,25.75,25.76,25.6801,25.72,6719,0
+DX_C.US,D,20250627,000000,25.7541,25.8,25.72,25.79,14213,0
+DX_C.US,D,20250630,000000,25.79,25.8,25.51,25.51,81568,0
+DX_C.US,D,20250701,000000,25.2303,25.2303,25.0975,25.19,29192,0
+DX_C.US,D,20250702,000000,25.2297,25.2829,25.2,25.225,15467,0
+DX_C.US,D,20250703,000000,25.2664,25.3,25.23,25.2799,5523,0
+DX_C.US,D,20250707,000000,25.28,25.3,25.23,25.23,4471,0
+DX_C.US,D,20250708,000000,25.2276,25.23,25.21,25.2263,8467,0
+DX_C.US,D,20250709,000000,25.24,25.27,25.24,25.26,10316,0
+DX_C.US,D,20250710,000000,25.2725,25.32,25.25,25.32,5901,0
+DX_C.US,D,20250711,000000,25.3292,25.35,25.2786,25.34,10909,0
+DX_C.US,D,20250714,000000,25.3491,25.35,25.29,25.35,9748,0
+DX_C.US,D,20250715,000000,25.3395,25.4,25.32,25.4,8243,0
+DX_C.US,D,20250716,000000,25.4305,25.44,25.3801,25.42,6465,0
+DX_C.US,D,20250717,000000,25.4199,25.42,25.39,25.4144,9253,0
+DX_C.US,D,20250718,000000,25.4,25.45,25.4,25.4499,15406,0
+DX_C.US,D,20250721,000000,25.466,25.64,25.46,25.59,51091,0
+DX_C.US,D,20250722,000000,25.55,25.6492,25.5,25.6492,9572,0
+DX_C.US,D,20250723,000000,25.722,25.79,25.64,25.7,11558,0
+DX_C.US,D,20250724,000000,25.7,25.83,25.67,25.7987,15000,0
+DX_C.US,D,20250725,000000,25.8,25.85,25.79,25.81,12907,0
+DX_C.US,D,20250728,000000,25.7458,25.88,25.74,25.88,19391,0
+DX_C.US,D,20250729,000000,25.85,26.29,25.8,25.95,24132,0
+DX_C.US,D,20250730,000000,25.8375,25.9,25.82,25.87,12316,0
+DX_C.US,D,20250731,000000,25.8805,26.0448,25.8805,25.97,25380,0
+DX_C.US,D,20250801,000000,25.9,25.92,25.7026,25.88,11711,0
+DX_C.US,D,20250804,000000,25.82,25.9818,25.7519,25.8,13166,0
+DX_C.US,D,20250805,000000,25.89,25.9,25.7,25.79,10154,0
+DX_C.US,D,20250806,000000,25.7568,25.86,25.7384,25.7781,3725,0
+DX_C.US,D,20250807,000000,25.87,25.89,25.75,25.85,9049,0
+DX_C.US,D,20250808,000000,25.8098,25.8793,25.7507,25.8793,6435,0
+DX_C.US,D,20250811,000000,25.8201,26.05,25.82,26.05,8560,0
+DX_C.US,D,20250812,000000,25.92,26.09,25.8628,25.8628,13433,0
+DX_C.US,D,20250813,000000,25.852,25.8728,25.8071,25.83,8595,0
+DX_C.US,D,20250814,000000,25.7627,25.85,25.76,25.8259,4287,0
+DX_C.US,D,20250815,000000,25.8443,25.85,25.8,25.83,5325,0
+DX_C.US,D,20250818,000000,25.8136,25.95,25.81,25.885,9788,0
+DX_C.US,D,20250819,000000,25.89,25.95,25.81,25.95,3156,0
+DX_C.US,D,20250820,000000,25.9148,26,25.83,26,24463,0
+DX_C.US,D,20250821,000000,25.957,26,25.86,25.9214,9677,0
+DX_C.US,D,20250822,000000,25.92,25.999,25.92,25.94,4890,0
+DX_C.US,D,20250825,000000,25.94,25.99,25.81,25.8399,15637,0
+DX_C.US,D,20250826,000000,25.81,25.81,25.67,25.77,13412,0
+DX_C.US,D,20250827,000000,25.75,25.7825,25.75,25.75,6374,0
+DX_C.US,D,20250828,000000,25.7488,25.9378,25.71,25.805,6573,0
+DX_C.US,D,20250829,000000,25.9846,26,25.77,25.77,17258,0
+DX_C.US,D,20250902,000000,25.8505,25.86,25.78,25.86,3475,0
+DX_C.US,D,20250903,000000,25.88,25.95,25.8,25.88,8056,0
+DX_C.US,D,20250904,000000,25.9,25.97,25.87,25.9338,11977,0
+DX_C.US,D,20250905,000000,25.95,25.95,25.8512,25.919,6944,0
+DX_C.US,D,20250908,000000,25.9809,26,25.9171,25.977,6355,0
+DX_C.US,D,20250909,000000,25.8601,25.96,25.843,25.91,7973,0
+DX_C.US,D,20250910,000000,25.96,26,25.933,25.9872,3166,0
+DX_C.US,D,20250911,000000,25.923,26,25.923,25.98,3880,0
+DX_C.US,D,20250912,000000,25.9832,26,25.9603,26,6042,0
+DX_C.US,D,20250915,000000,26,26.05,25.9,25.965,3255,0
+DX_C.US,D,20250916,000000,25.91,26.02,25.91,26.02,2630,0
+DX_C.US,D,20250917,000000,26.05,26.08,25.98,26.03,4457,0
+DX_C.US,D,20250918,000000,26.04,26.15,26.028,26.1435,7713,0
+DX_C.US,D,20250919,000000,26.02,26.12,25.9,25.9,12719,0
+DX_C.US,D,20250922,000000,25.8811,25.95,25.8001,25.8625,16197,0
+DX_C.US,D,20250923,000000,25.8892,25.924,25.81,25.8801,11300,0
+DX_C.US,D,20250924,000000,25.9161,25.97,25.91,25.9378,4847,0
+DX_C.US,D,20250925,000000,25.9445,26.02,25.877,25.98,11875,0
+DX_C.US,D,20250926,000000,25.82,25.99,25.82,25.87,5308,0
+DX_C.US,D,20250929,000000,25.88,26.09,25.88,26.09,6534,0
+DX_C.US,D,20250930,000000,25.995,26.19,25.89,26.19,9483,0
+DX_C.US,D,20251001,000000,25.8,25.82,25.6101,25.6735,10944,0
+DX_C.US,D,20251002,000000,25.6894,26.2,25.67,25.77,16791,0
+DX_C.US,D,20251003,000000,25.9751,25.9751,25.68,25.68,10667,0
+DX_C.US,D,20251006,000000,25.6962,25.8678,25.67,25.79,4409,0
+DX_C.US,D,20251007,000000,25.7797,25.8,25.627,25.63,6246,0
+DX_C.US,D,20251008,000000,25.67,25.71,25.6141,25.7,5474,0
+DX_C.US,D,20251009,000000,25.65,25.7844,25.61,25.7801,12202,0
+DX_C.US,D,20251010,000000,25.83,25.99,25.61,25.98,17748,0
+DX_C.US,D,20251013,000000,25.81,26,25.6,25.658,25676,0
+DX_C.US,D,20251014,000000,25.73,25.78,25.65,25.686,5126,0
+DX_C.US,D,20251015,000000,25.6,25.675,25.48,25.62,21104,0
+DX_C.US,D,20251016,000000,25.7,25.7,25.52,25.57,4625,0
+DX_C.US,D,20251017,000000,25.82,25.82,25.5,25.5311,5517,0
+DX_C.US,D,20251020,000000,25.52,25.7221,25.51,25.64,6530,0
+DX_C.US,D,20251021,000000,25.65,25.9,25.65,25.86,7322,0
+DX_C.US,D,20251022,000000,25.89,25.89,25.75,25.75,5155,0
+DX_C.US,D,20251023,000000,25.81,25.95,25.7287,25.8606,8554,0
+DX_C.US,D,20251024,000000,25.92,25.95,25.8371,25.86,5953,0
+DX_C.US,D,20251027,000000,25.94,25.97,25.77,25.9,8112,0
+DX_C.US,D,20251028,000000,25.72,25.96,25.72,25.96,3473,0
+DX_C.US,D,20251029,000000,25.9799,25.9799,25.75,25.9174,5707,0
+DX_C.US,D,20251030,000000,25.7915,25.9728,25.76,25.942,3180,0
+DX_C.US,D,20251031,000000,25.79,25.9382,25.69,25.79,19493,0
+DX_C.US,D,20251103,000000,25.8505,25.98,25.79,25.8121,10159,0
+DX_C.US,D,20251104,000000,25.855,25.91,25.73,25.9,5119,0
+DX_C.US,D,20251105,000000,25.98,26.1,25.85,25.985,18619,0
+DX_C.US,D,20251106,000000,25.8889,26.24,25.8889,26.17,16444,0
+DX_C.US,D,20251107,000000,26.1189,26.21,26.025,26.11,10475,0
+DX_C.US,D,20251110,000000,25.875,26.01,25.68,25.9,49338,0
+DX_C.US,D,20251111,000000,25.8,26.05,25.68,26.05,19517,0
+DX_C.US,D,20251112,000000,25.91,25.9925,25.85,25.865,8431,0
+DX_C.US,D,20251113,000000,25.86,25.87,25.715,25.8,9078,0
+DX_C.US,D,20251114,000000,25.84,25.8924,25.6701,25.7886,3690,0
+DX_C.US,D,20251117,000000,25.835,25.895,25.72,25.8,2790,0
+DX_C.US,D,20251118,000000,25.81,25.81,25.565,25.67,20432,0
+DX_C.US,D,20251119,000000,25.626,25.7599,25.58,25.72,11276,0
+DX_C.US,D,20251120,000000,25.74,25.85,25.54,25.735,22894,0
+DX_C.US,D,20251121,000000,25.7021,25.9878,25.55,25.75,10237,0
+DX_C.US,D,20251124,000000,25.87,25.87,25.75,25.86,6437,0
+DX_C.US,D,20251125,000000,25.7835,25.96,25.78,25.8252,2413,0
+DX_C.US,D,20251126,000000,25.775,25.98,25.7,25.95,4421,0
+DX_C.US,D,20251128,000000,25.94,25.99,25.84,25.9736,2829,0
+DX_C.US,D,20251201,000000,25.91,26.06,25.89,26.04,19455,0
+DX_C.US,D,20251202,000000,25.85,26.05,25.85,26,6935,0
+DX_C.US,D,20251203,000000,26.03,26.0997,25.9601,26,5759,0
+DX_C.US,D,20251204,000000,25.96,26.09,25.95,26.02,10536,0
+DX_C.US,D,20251205,000000,25.95,26.1,25.9001,26.02,7141,0
+DX_C.US,D,20251208,000000,26.064,26.064,25.94,26.04,1488,0
+DX_C.US,D,20251209,000000,26.0741,26.09,25.9,25.9262,13308,0
+DX_C.US,D,20251210,000000,25.9297,25.95,25.9,25.95,10560,0
+DX_C.US,D,20251211,000000,25.9269,26.03,25.9,25.9214,2349,0
+DX_C.US,D,20251212,000000,25.95,26.0899,25.9,25.975,8870,0
+DX_C.US,D,20251215,000000,25.98,26.03,25.9,25.9151,4336,0
+DX_C.US,D,20251216,000000,25.94,26.04,25.94,25.98,16004,0
+DX_C.US,D,20251217,000000,25.91,25.9699,25.82,25.83,8603,0
+DX_C.US,D,20251218,000000,25.9,25.95,25.85,25.9,9788,0
+DX_C.US,D,20251219,000000,25.91,25.98,25.85,25.85,4734,0
+DX_C.US,D,20251222,000000,25.85,26.03,25.83,26.03,18179,0
+DX_C.US,D,20251223,000000,25.9235,25.97,25.8816,25.93,10172,0
+DX_C.US,D,20251224,000000,26.05,26.08,25.96,26.08,15931,0
+DX_C.US,D,20251226,000000,25.99,26.06,25.93,25.9652,22867,0
+DX_C.US,D,20251229,000000,26.0494,26.1,26.02,26.08,4083,0
+DX_C.US,D,20251230,000000,26.07,26.08,26.03,26.0725,3359,0
+DX_C.US,D,20251231,000000,25.64,25.78,25.56,25.58,23868,0
+DX_C.US,D,20260102,000000,25.655,25.7849,25.655,25.7701,10828,0
+DX_C.US,D,20260105,000000,25.8,25.85,25.71,25.75,9803,0
+DX_C.US,D,20260106,000000,25.825,25.85,25.65,25.83,2755,0
+DX_C.US,D,20260107,000000,25.785,25.8132,25.62,25.67,6547,0
+DX_C.US,D,20260108,000000,25.7352,25.8,25.65,25.66,5470,0
+DX_C.US,D,20260109,000000,25.675,25.6885,25.65,25.66,18451,0
+DX_C.US,D,20260112,000000,25.705,25.705,25.58,25.6,14221,0
+DX_C.US,D,20260113,000000,25.6375,25.7,25.55,25.6001,7907,0
+DX_C.US,D,20260114,000000,25.6,25.78,25.5837,25.72,7585,0
+DX_C.US,D,20260115,000000,25.78,25.78,25.61,25.61,5662,0
+DX_C.US,D,20260116,000000,25.6505,25.78,25.64,25.78,6671,0
+DX_C.US,D,20260120,000000,25.7,25.85,25.6221,25.74,10721,0
+DX_C.US,D,20260121,000000,25.8153,25.85,25.6501,25.705,4519,0
+DX_C.US,D,20260122,000000,25.765,25.8499,25.7,25.78,7249,0
+DX_C.US,D,20260123,000000,25.74,25.9,25.69,25.9,4705,0
+DX_C.US,D,20260126,000000,25.8,25.9,25.78,25.88,4552,0
+DX_C.US,D,20260127,000000,25.8409,25.86,25.79,25.8401,3900,0
+DX_C.US,D,20260128,000000,25.85,25.88,25.74,25.77,14166,0
+DX_C.US,D,20260129,000000,25.73,25.83,25.7,25.8141,12803,0
+DX_C.US,D,20260130,000000,25.82,25.9,25.74,25.86,7952,0
+DX_C.US,D,20260202,000000,25.8,25.89,25.72,25.8837,7654,0
+DX_C.US,D,20260203,000000,25.9,25.99,25.9,25.93,2611,0
+DX_C.US,D,20260204,000000,25.925,25.99,25.925,25.98,3801,0
+DX_C.US,D,20260205,000000,26,26.0429,25.95,25.995,8064,0
+DX_C.US,D,20260206,000000,25.92,25.96,25.875,25.95,5502,0
+DX_C.US,D,20260209,000000,26.0899,26.0899,25.89,25.89,4977,0
+DX_C.US,D,20260210,000000,26,26.01,25.89,25.99,2953,0
+DX_C.US,D,20260211,000000,25.97,25.9861,25.95,25.97,883,0
+DX_C.US,D,20260212,000000,25.96,25.96,25.88,25.88,3736,0
+DX_C.US,D,20260213,000000,25.9,26,25.88,25.965,5742,0
+DX_C.US,D,20260217,000000,25.93,26.1,25.9,26.1,7362,0
+DX_C.US,D,20260218,000000,26.1,26.11,26.005,26.01,7309,0
diff --git a/daily/us/nyse stocks/1/edgf.us.txt b/daily/us/nyse stocks/1/edgf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85083fe675d402d58d6b511529e9fe51c4ac56ae
--- /dev/null
+++ b/daily/us/nyse stocks/1/edgf.us.txt	
@@ -0,0 +1,343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDGF.US,D,20241007,000000,24.83,24.83,24.815,24.815,248,0
+EDGF.US,D,20241008,000000,24.82,24.91,24.81,24.835,3366340,0
+EDGF.US,D,20241009,000000,24.8,24.825,24.8,24.805,18777,0
+EDGF.US,D,20241010,000000,24.77,24.8,24.77,24.8,6553,0
+EDGF.US,D,20241011,000000,24.835,24.86,24.81,24.83,9817,0
+EDGF.US,D,20241014,000000,24.77,24.819,24.77,24.81,24175,0
+EDGF.US,D,20241015,000000,24.86,24.86,24.8377,24.85,19487,0
+EDGF.US,D,20241016,000000,24.86,24.8752,24.8505,24.87,5113,0
+EDGF.US,D,20241017,000000,24.8,24.83,24.797,24.81,80004,0
+EDGF.US,D,20241018,000000,24.82,24.86,24.82,24.83,36659,0
+EDGF.US,D,20241021,000000,24.7769,24.78,24.7301,24.76,17768,0
+EDGF.US,D,20241022,000000,24.7301,24.759,24.73,24.745,15250,0
+EDGF.US,D,20241023,000000,24.71,24.71,24.69,24.71,11718,0
+EDGF.US,D,20241024,000000,24.71,24.7594,24.71,24.735,11578,0
+EDGF.US,D,20241025,000000,24.73,24.73,24.7,24.7,9152,0
+EDGF.US,D,20241028,000000,24.67,24.6999,24.6465,24.68,1837,0
+EDGF.US,D,20241029,000000,24.64,24.6999,24.64,24.69,90755,0
+EDGF.US,D,20241030,000000,24.73,24.73,24.69,24.69,13545,0
+EDGF.US,D,20241031,000000,24.66,24.7095,24.65,24.6791,18427,0
+EDGF.US,D,20241101,000000,24.68,24.68,24.64,24.6499,104796,0
+EDGF.US,D,20241104,000000,24.71,24.71,24.65,24.69,4860,0
+EDGF.US,D,20241105,000000,24.6255,24.7,24.6255,24.695,17667,0
+EDGF.US,D,20241106,000000,24.6,24.64,24.6,24.6066,11459,0
+EDGF.US,D,20241107,000000,24.68,24.695,24.66,24.6883,26339,0
+EDGF.US,D,20241108,000000,24.73,24.73,24.7001,24.7134,21192,0
+EDGF.US,D,20241111,000000,24.68,24.69,24.6701,24.68,91940,0
+EDGF.US,D,20241112,000000,24.67,24.67,24.5901,24.61,18510,0
+EDGF.US,D,20241113,000000,24.62,24.6299,24.58,24.6,18240,0
+EDGF.US,D,20241114,000000,24.625,24.64,24.585,24.615,52524,0
+EDGF.US,D,20241115,000000,24.56,24.63,24.56,24.605,10636,0
+EDGF.US,D,20241118,000000,24.62,24.63,24.615,24.63,13408,0
+EDGF.US,D,20241119,000000,24.65,24.6606,24.64,24.645,18454,0
+EDGF.US,D,20241120,000000,24.65,24.65,24.63,24.635,22440,0
+EDGF.US,D,20241121,000000,24.63,24.63,24.61,24.62,16856,0
+EDGF.US,D,20241122,000000,24.63,24.65,24.63,24.635,7193,0
+EDGF.US,D,20241125,000000,24.72,24.74,24.7126,24.7395,20354,0
+EDGF.US,D,20241126,000000,24.72,24.72,24.69,24.71,13151,0
+EDGF.US,D,20241127,000000,24.75,24.77,24.75,24.7551,14714,0
+EDGF.US,D,20241129,000000,24.7913,24.81,24.78,24.8063,6408,0
+EDGF.US,D,20241202,000000,24.7837,24.82,24.7837,24.814,7727,0
+EDGF.US,D,20241203,000000,24.82,24.83,24.795,24.795,16507,0
+EDGF.US,D,20241204,000000,24.806,24.85,24.806,24.8371,7458,0
+EDGF.US,D,20241205,000000,24.829,24.84,24.81,24.835,12517,0
+EDGF.US,D,20241206,000000,24.8634,24.87,24.79,24.86,20255,0
+EDGF.US,D,20241209,000000,24.845,24.85,24.831,24.835,10390,0
+EDGF.US,D,20241210,000000,24.82,24.83,24.805,24.825,18473,0
+EDGF.US,D,20241211,000000,24.84,24.84,24.79,24.795,44113,0
+EDGF.US,D,20241212,000000,24.78,24.78,24.75,24.75,15466,0
+EDGF.US,D,20241213,000000,24.7199,24.7199,24.7,24.7,8489,0
+EDGF.US,D,20241216,000000,24.7148,24.7148,24.7,24.71,37617,0
+EDGF.US,D,20241217,000000,24.7,24.72,24.7,24.705,30226,0
+EDGF.US,D,20241218,000000,24.71,24.73,24.61,24.61,19760,0
+EDGF.US,D,20241219,000000,24.5876,24.5876,24.54,24.5607,9382,0
+EDGF.US,D,20241220,000000,24.62,24.64,24.6,24.6,995129,0
+EDGF.US,D,20241223,000000,24.59,24.59,24.5602,24.575,27345,0
+EDGF.US,D,20241224,000000,24.55,24.58,24.55,24.58,23757,0
+EDGF.US,D,20241226,000000,24.56,24.5894,24.56,24.585,15840,0
+EDGF.US,D,20241227,000000,24.57,24.57,24.55,24.55,11531,0
+EDGF.US,D,20241230,000000,24.4712,24.48,24.47,24.47,53387,0
+EDGF.US,D,20241231,000000,24.5,24.5,24.4701,24.482,58147,0
+EDGF.US,D,20250102,000000,24.51,24.52,24.4867,24.49,42647,0
+EDGF.US,D,20250103,000000,24.505,24.515,24.48,24.4847,25269,0
+EDGF.US,D,20250106,000000,24.4588,24.475,24.38,24.46,28101,0
+EDGF.US,D,20250107,000000,24.45,24.46,24.44,24.44,24531,0
+EDGF.US,D,20250108,000000,24.46,24.471,24.46,24.471,12535,0
+EDGF.US,D,20250110,000000,24.4401,24.45,24.34,24.45,38098,0
+EDGF.US,D,20250113,000000,24.44,24.45,24.43,24.44,23769,0
+EDGF.US,D,20250114,000000,24.43,24.44,24.43,24.4374,18788,0
+EDGF.US,D,20250115,000000,24.5,24.51,24.4964,24.505,15137,0
+EDGF.US,D,20250116,000000,24.5069,24.54,24.5069,24.53,27811,0
+EDGF.US,D,20250117,000000,24.54,24.55,24.52,24.54,16200,0
+EDGF.US,D,20250121,000000,24.54,24.545,24.5252,24.5401,24980,0
+EDGF.US,D,20250122,000000,24.54,24.545,24.52,24.53,46116,0
+EDGF.US,D,20250123,000000,24.52,24.53,24.51,24.525,208026,0
+EDGF.US,D,20250124,000000,24.525,24.5316,24.52,24.52,18436,0
+EDGF.US,D,20250127,000000,24.565,24.59,24.565,24.59,24543,0
+EDGF.US,D,20250128,000000,24.5799,24.585,24.565,24.585,47036,0
+EDGF.US,D,20250129,000000,24.59,24.6,24.56,24.58,13626,0
+EDGF.US,D,20250130,000000,24.6,24.61,24.59,24.59,10317,0
+EDGF.US,D,20250131,000000,24.61,24.62,24.595,24.61,35891,0
+EDGF.US,D,20250203,000000,24.63,24.6399,24.6223,24.625,10608,0
+EDGF.US,D,20250204,000000,24.6001,24.63,24.6,24.625,57926,0
+EDGF.US,D,20250205,000000,24.675,24.68,24.66,24.6705,77767,0
+EDGF.US,D,20250206,000000,24.6698,24.67,24.65,24.66,21934,0
+EDGF.US,D,20250207,000000,24.6105,24.64,24.61,24.625,19895,0
+EDGF.US,D,20250210,000000,24.635,24.64,24.6198,24.6198,25495,0
+EDGF.US,D,20250211,000000,24.6129,24.62,24.61,24.615,8376,0
+EDGF.US,D,20250212,000000,24.55,24.55,24.47,24.55,38092,0
+EDGF.US,D,20250213,000000,24.6,24.65,24.5905,24.5999,42884,0
+EDGF.US,D,20250214,000000,24.64,24.65,24.63,24.63,16928,0
+EDGF.US,D,20250218,000000,24.6116,24.6116,24.595,24.595,43455,0
+EDGF.US,D,20250219,000000,24.59,24.63,24.59,24.61,12992,0
+EDGF.US,D,20250220,000000,24.63,24.64,24.62,24.62,22146,0
+EDGF.US,D,20250221,000000,24.67,24.7,24.67,24.685,15405,0
+EDGF.US,D,20250224,000000,24.69,24.71,24.69,24.71,22816,0
+EDGF.US,D,20250225,000000,24.75,24.78,24.75,24.78,38795,0
+EDGF.US,D,20250226,000000,24.775,24.805,24.77,24.795,37814,0
+EDGF.US,D,20250227,000000,24.79,24.8,24.78,24.8,42430,0
+EDGF.US,D,20250228,000000,24.84,24.88,24.8302,24.88,13587,0
+EDGF.US,D,20250303,000000,24.86,24.9,24.86,24.9,27617,0
+EDGF.US,D,20250304,000000,24.9299,24.9299,24.8454,24.8547,247120,0
+EDGF.US,D,20250305,000000,24.8125,24.8125,24.73,24.78,16556,0
+EDGF.US,D,20250306,000000,24.74,24.78,24.74,24.77,57678,0
+EDGF.US,D,20250307,000000,24.81,24.8135,24.74,24.75,32580,0
+EDGF.US,D,20250310,000000,24.82,24.845,24.82,24.83,40088,0
+EDGF.US,D,20250311,000000,24.8,24.82,24.78,24.79,55686,0
+EDGF.US,D,20250312,000000,24.76,24.779,24.75,24.76,26244,0
+EDGF.US,D,20250313,000000,24.73,24.79,24.73,24.79,39884,0
+EDGF.US,D,20250314,000000,24.77,24.77,24.74,24.75,77022,0
+EDGF.US,D,20250317,000000,24.7638,24.8,24.7504,24.755,28110,0
+EDGF.US,D,20250318,000000,24.755,24.79,24.755,24.76,63697,0
+EDGF.US,D,20250319,000000,24.7454,24.84,24.74,24.84,56298,0
+EDGF.US,D,20250320,000000,24.895,24.895,24.84,24.86,53492,0
+EDGF.US,D,20250321,000000,24.88,24.88,24.8473,24.85,16468,0
+EDGF.US,D,20250324,000000,24.81,24.81,24.77,24.77,52523,0
+EDGF.US,D,20250325,000000,24.79,24.82,24.79,24.815,40910,0
+EDGF.US,D,20250326,000000,24.79,24.81,24.78,24.79,42907,0
+EDGF.US,D,20250327,000000,24.8,24.805,24.78,24.8,64615,0
+EDGF.US,D,20250328,000000,24.785,24.84,24.785,24.825,45577,0
+EDGF.US,D,20250331,000000,24.876,24.88,24.85,24.875,44482,0
+EDGF.US,D,20250401,000000,24.935,24.935,24.89,24.89,59647,0
+EDGF.US,D,20250402,000000,24.93,24.93,24.84,24.88,68397,0
+EDGF.US,D,20250403,000000,25.04,25.0486,24.995,25,36690,0
+EDGF.US,D,20250404,000000,25.07,25.11,24.98,24.9934,653950,0
+EDGF.US,D,20250407,000000,24.98,25.79,24.8,24.82,155517,0
+EDGF.US,D,20250408,000000,24.839,24.8502,24.7602,24.7602,83900,0
+EDGF.US,D,20250409,000000,24.6775,24.7382,24.65,24.7382,37181,0
+EDGF.US,D,20250410,000000,24.71,24.71,24.6379,24.6379,39244,0
+EDGF.US,D,20250411,000000,24.51,24.64,24.51,24.63,38221,0
+EDGF.US,D,20250414,000000,24.67,24.75,24.66,24.75,24578,0
+EDGF.US,D,20250415,000000,24.7099,24.74,24.7024,24.7024,27633,0
+EDGF.US,D,20250416,000000,24.72,24.76,24.71,24.745,34447,0
+EDGF.US,D,20250417,000000,24.7626,24.7677,24.74,24.7644,33388,0
+EDGF.US,D,20250421,000000,24.75,24.7576,24.69,24.69,39720,0
+EDGF.US,D,20250422,000000,24.74,24.74,24.72,24.72,54764,0
+EDGF.US,D,20250423,000000,24.79,24.81,24.74,24.75,50140,0
+EDGF.US,D,20250424,000000,24.7872,24.83,24.7872,24.82,11043,0
+EDGF.US,D,20250425,000000,24.855,24.86,24.835,24.86,62640,0
+EDGF.US,D,20250428,000000,24.8867,24.9,24.8787,24.8901,18806,0
+EDGF.US,D,20250429,000000,24.9097,24.93,24.9044,24.925,61376,0
+EDGF.US,D,20250430,000000,24.91,24.94,24.89,24.94,25702,0
+EDGF.US,D,20250501,000000,24.8924,24.9126,24.87,24.8903,28555,0
+EDGF.US,D,20250502,000000,24.84,24.84,24.82,24.83,22936,0
+EDGF.US,D,20250505,000000,24.8,24.82,24.73,24.82,29516,0
+EDGF.US,D,20250506,000000,24.82,24.86,24.81,24.86,144269,0
+EDGF.US,D,20250507,000000,24.86,24.87,24.8573,24.8573,33021,0
+EDGF.US,D,20250508,000000,24.85,24.85,24.8,24.805,23341,0
+EDGF.US,D,20250509,000000,24.84,24.84,24.82,24.8241,18534,0
+EDGF.US,D,20250512,000000,24.76,24.78,24.735,24.735,24371,0
+EDGF.US,D,20250513,000000,24.73,24.74,24.71,24.74,674760,0
+EDGF.US,D,20250514,000000,24.78,24.78,24.71,24.725,82678,0
+EDGF.US,D,20250515,000000,24.76,24.79,24.76,24.7795,18198,0
+EDGF.US,D,20250516,000000,24.8,24.81,24.79,24.795,36615,0
+EDGF.US,D,20250519,000000,24.76,24.8,24.76,24.795,20501,0
+EDGF.US,D,20250520,000000,24.76,24.79,24.76,24.79,62070,0
+EDGF.US,D,20250521,000000,24.75,24.7592,24.707,24.71,62244,0
+EDGF.US,D,20250522,000000,24.7,24.75,24.7,24.75,25639,0
+EDGF.US,D,20250523,000000,24.77,24.79,24.7601,24.79,54383,0
+EDGF.US,D,20250527,000000,24.7911,24.83,24.79,24.8235,29733,0
+EDGF.US,D,20250528,000000,24.79,24.86,24.7711,24.8,25833,0
+EDGF.US,D,20250529,000000,24.833,24.84,24.82,24.8285,27863,0
+EDGF.US,D,20250530,000000,24.8,24.88,24.79,24.88,83840,0
+EDGF.US,D,20250602,000000,24.88,24.91,24.81,24.84,30318,0
+EDGF.US,D,20250603,000000,24.8304,24.84,24.81,24.8154,854639,0
+EDGF.US,D,20250604,000000,24.86,24.895,24.86,24.885,43064,0
+EDGF.US,D,20250605,000000,24.88,24.9,24.85,24.85,205503,0
+EDGF.US,D,20250606,000000,24.83,24.83,24.8,24.8,79393,0
+EDGF.US,D,20250609,000000,24.81,24.83,24.805,24.815,116814,0
+EDGF.US,D,20250610,000000,24.82,24.83,24.81,24.82,96350,0
+EDGF.US,D,20250611,000000,24.82,24.86,24.79,24.8495,106105,0
+EDGF.US,D,20250612,000000,24.87,24.91,24.86,24.91,99647,0
+EDGF.US,D,20250613,000000,24.86,24.87,24.84,24.87,34178,0
+EDGF.US,D,20250616,000000,24.86,24.88,24.85,24.88,80458,0
+EDGF.US,D,20250617,000000,24.8622,24.93,24.8622,24.93,44271,0
+EDGF.US,D,20250618,000000,24.9109,24.921,24.89,24.91,60046,0
+EDGF.US,D,20250620,000000,24.9199,24.96,24.8816,24.96,64640,0
+EDGF.US,D,20250623,000000,24.95,24.98,24.945,24.98,30593,0
+EDGF.US,D,20250624,000000,24.94,24.98,24.93,24.97,38527,0
+EDGF.US,D,20250625,000000,24.96,24.98,24.96,24.98,164615,0
+EDGF.US,D,20250626,000000,24.9722,25.04,24.9722,25.01,32042,0
+EDGF.US,D,20250627,000000,24.7135,24.74,24.71,24.72,53829,0
+EDGF.US,D,20250630,000000,24.73,24.76,24.725,24.74,48647,0
+EDGF.US,D,20250701,000000,24.7211,24.73,24.71,24.725,53049,0
+EDGF.US,D,20250702,000000,24.71,24.72,24.71,24.72,86189,0
+EDGF.US,D,20250703,000000,24.7,24.7,24.69,24.695,43398,0
+EDGF.US,D,20250707,000000,24.6765,24.69,24.67,24.685,78501,0
+EDGF.US,D,20250708,000000,24.67,24.68,24.66,24.68,1415546,0
+EDGF.US,D,20250709,000000,24.6895,24.72,24.68,24.72,29445,0
+EDGF.US,D,20250710,000000,24.7,24.71,24.68,24.68,40287,0
+EDGF.US,D,20250711,000000,24.69,24.69,24.68,24.68,32690,0
+EDGF.US,D,20250714,000000,24.7,24.7,24.68,24.69,19767,0
+EDGF.US,D,20250715,000000,24.68,24.71,24.669,24.669,41952,0
+EDGF.US,D,20250716,000000,24.6722,24.71,24.6722,24.71,24381,0
+EDGF.US,D,20250717,000000,24.715,24.72,24.68,24.72,17276,0
+EDGF.US,D,20250718,000000,24.7389,24.74,24.71,24.73,18435,0
+EDGF.US,D,20250721,000000,24.76,24.78,24.76,24.765,50529,0
+EDGF.US,D,20250722,000000,24.778,24.79,24.77,24.78,52510,0
+EDGF.US,D,20250723,000000,24.7324,24.79,24.73,24.79,32643,0
+EDGF.US,D,20250724,000000,24.73,24.75,24.73,24.75,87531,0
+EDGF.US,D,20250725,000000,24.7401,24.76,24.73,24.75,38678,0
+EDGF.US,D,20250728,000000,24.75,24.7548,24.72,24.72,26438,0
+EDGF.US,D,20250729,000000,24.75,24.8,24.74,24.77,41967,0
+EDGF.US,D,20250730,000000,24.7778,24.79,24.75,24.75,78582,0
+EDGF.US,D,20250731,000000,24.77,24.78,24.74,24.74,63601,0
+EDGF.US,D,20250801,000000,24.82,24.85,24.78,24.85,40417,0
+EDGF.US,D,20250804,000000,24.8547,24.87,24.85,24.87,27078,0
+EDGF.US,D,20250805,000000,24.87,24.87,24.82,24.85,14423,0
+EDGF.US,D,20250806,000000,24.86,24.86,24.83,24.845,45976,0
+EDGF.US,D,20250807,000000,24.87,24.87,24.84,24.845,57697,0
+EDGF.US,D,20250808,000000,24.84,24.86,24.81,24.86,55742,0
+EDGF.US,D,20250811,000000,24.85,24.87,24.85,24.86,34477,0
+EDGF.US,D,20250812,000000,24.83,24.85,24.82,24.85,17698,0
+EDGF.US,D,20250813,000000,24.88,24.89,24.87,24.88,121696,0
+EDGF.US,D,20250814,000000,24.8594,24.865,24.85,24.86,32880,0
+EDGF.US,D,20250815,000000,24.85,24.85,24.83,24.835,23338,0
+EDGF.US,D,20250818,000000,24.84,24.84,24.82,24.84,44004,0
+EDGF.US,D,20250819,000000,24.8484,24.86,24.81,24.85,16766,0
+EDGF.US,D,20250820,000000,24.85,24.87,24.85,24.86,42922,0
+EDGF.US,D,20250821,000000,24.85,24.86,24.8352,24.86,40153,0
+EDGF.US,D,20250822,000000,24.8799,24.96,24.8799,24.96,26815,0
+EDGF.US,D,20250825,000000,24.91,24.94,24.9,24.94,25563,0
+EDGF.US,D,20250826,000000,24.9077,24.94,24.9077,24.94,30810,0
+EDGF.US,D,20250827,000000,24.93,24.96,24.93,24.95,66757,0
+EDGF.US,D,20250828,000000,24.9401,24.97,24.92,24.97,23745,0
+EDGF.US,D,20250829,000000,24.9573,24.99,24.9573,24.99,15905,0
+EDGF.US,D,20250902,000000,24.92,24.96,24.92,24.94,41461,0
+EDGF.US,D,20250903,000000,24.93,25,24.93,25,24061,0
+EDGF.US,D,20250904,000000,24.98,25.03,24.965,24.99,195318,0
+EDGF.US,D,20250905,000000,25.04,25.05,25.03,25.035,39516,0
+EDGF.US,D,20250908,000000,25.06,25.1,25.05,25.1,36065,0
+EDGF.US,D,20250909,000000,25.035,27.28,23.81,25.07,542149,0
+EDGF.US,D,20250910,000000,25.057,25.08,25.0564,25.065,33729,0
+EDGF.US,D,20250911,000000,25.085,25.1,25.07,25.07,41642,0
+EDGF.US,D,20250912,000000,25.0696,25.07,25.05,25.06,31895,0
+EDGF.US,D,20250915,000000,25.078,25.09,25.06,25.06,18957,0
+EDGF.US,D,20250916,000000,25.09,25.13,25.085,25.13,21470,0
+EDGF.US,D,20250917,000000,25.095,25.14,25.06,25.13,32430,0
+EDGF.US,D,20250918,000000,25.058,25.11,25.048,25.11,68027,0
+EDGF.US,D,20250919,000000,25.05,25.07,25.04,25.06,37849,0
+EDGF.US,D,20250922,000000,25.05,25.05,25,25,23696,0
+EDGF.US,D,20250923,000000,25.05,25.05,25.03,25.03,22911,0
+EDGF.US,D,20250924,000000,25.042,25.05,25.02,25.02,27440,0
+EDGF.US,D,20250925,000000,25.03,25.04,25.01,25.04,37056,0
+EDGF.US,D,20250926,000000,25.03,25.04,25.02,25.04,51329,0
+EDGF.US,D,20250929,000000,24.8,24.85,24.8,24.8354,24250,0
+EDGF.US,D,20250930,000000,24.86,24.86,24.84,24.85,69331,0
+EDGF.US,D,20251001,000000,24.865,24.87,24.81,24.81,53510,0
+EDGF.US,D,20251002,000000,24.85,24.88,24.8476,24.88,42700,0
+EDGF.US,D,20251003,000000,24.8601,24.87,24.86,24.87,21322,0
+EDGF.US,D,20251006,000000,24.85,24.87,24.83,24.87,35579,0
+EDGF.US,D,20251007,000000,24.8498,24.88,24.8498,24.868,84907,0
+EDGF.US,D,20251008,000000,24.8742,24.88,24.86,24.87,36717,0
+EDGF.US,D,20251009,000000,24.87,24.87,24.85,24.8597,33687,0
+EDGF.US,D,20251010,000000,24.91,24.93,24.895,24.918,29931,0
+EDGF.US,D,20251013,000000,24.91,24.93,24.9,24.93,28193,0
+EDGF.US,D,20251014,000000,24.9216,24.94,24.91,24.94,20808,0
+EDGF.US,D,20251015,000000,24.9284,24.9473,24.91,24.9154,22861,0
+EDGF.US,D,20251016,000000,24.902,24.97,24.86,24.97,20308,0
+EDGF.US,D,20251017,000000,24.97,24.97,24.93,24.96,37349,0
+EDGF.US,D,20251020,000000,24.9456,24.97,24.94,24.97,161929,0
+EDGF.US,D,20251021,000000,24.97,24.99,24.96,24.99,86194,0
+EDGF.US,D,20251022,000000,24.98,25.07,24.9608,25.01,148941,0
+EDGF.US,D,20251023,000000,24.985,25.02,24.92,24.92,706683,0
+EDGF.US,D,20251024,000000,24.965,24.99,24.92,24.92,26244,0
+EDGF.US,D,20251027,000000,24.9502,25,24.92,24.92,267128,0
+EDGF.US,D,20251028,000000,24.962,24.99,24.93,24.93,175881,0
+EDGF.US,D,20251029,000000,24.99,25.01,24.89,24.89,162775,0
+EDGF.US,D,20251030,000000,24.91,24.91,24.86,24.86,81227,0
+EDGF.US,D,20251031,000000,24.9299,24.9299,24.9,24.9152,93628,0
+EDGF.US,D,20251103,000000,24.92,25.05,24.89,24.94,67521,0
+EDGF.US,D,20251104,000000,24.92,24.93,24.86,24.915,814696,0
+EDGF.US,D,20251105,000000,24.8702,24.89,24.87,24.89,76678,0
+EDGF.US,D,20251106,000000,24.91,24.92,24.86,24.91,72034,0
+EDGF.US,D,20251107,000000,24.9,24.94,24.9,24.93,36812,0
+EDGF.US,D,20251110,000000,24.92,24.92,24.9,24.92,30833,0
+EDGF.US,D,20251111,000000,24.9541,25,24.9541,25,47486,0
+EDGF.US,D,20251112,000000,24.95,24.96,24.95,24.95,29526,0
+EDGF.US,D,20251113,000000,24.93,24.935,24.91,24.93,50673,0
+EDGF.US,D,20251114,000000,24.93,24.93,24.89,24.93,40369,0
+EDGF.US,D,20251117,000000,24.9074,24.92,24.9,24.92,1782747,0
+EDGF.US,D,20251118,000000,24.9365,24.9365,24.9,24.92,52485,0
+EDGF.US,D,20251119,000000,24.9201,24.94,24.905,24.94,35796,0
+EDGF.US,D,20251120,000000,24.92,24.9324,24.91,24.93,36828,0
+EDGF.US,D,20251121,000000,24.9535,24.99,24.93,24.99,60919,0
+EDGF.US,D,20251124,000000,24.96,25,24.95,25,56482,0
+EDGF.US,D,20251125,000000,24.975,25,24.975,25,56929,0
+EDGF.US,D,20251126,000000,24.98,25.01,24.98,25.01,44461,0
+EDGF.US,D,20251128,000000,25,25.005,24.95,25,18879,0
+EDGF.US,D,20251201,000000,24.95,24.97,24.94,24.95,44260,0
+EDGF.US,D,20251202,000000,24.94,24.96,24.88,24.94,136363,0
+EDGF.US,D,20251203,000000,24.97,24.99,24.96,24.99,94159,0
+EDGF.US,D,20251204,000000,24.958,24.99,24.95,24.99,38044,0
+EDGF.US,D,20251205,000000,24.9584,24.97,24.93,24.97,50027,0
+EDGF.US,D,20251208,000000,24.92,24.925,24.9,24.9,74627,0
+EDGF.US,D,20251209,000000,24.905,24.915,24.9,24.91,76547,0
+EDGF.US,D,20251210,000000,24.908,24.97,24.9,24.97,71412,0
+EDGF.US,D,20251211,000000,24.96,24.965,24.92,24.95,67241,0
+EDGF.US,D,20251212,000000,24.91,24.93,24.91,24.93,58802,0
+EDGF.US,D,20251215,000000,24.95,24.99,24.91,24.91,58503,0
+EDGF.US,D,20251216,000000,24.93,24.96,24.93,24.95,54803,0
+EDGF.US,D,20251217,000000,24.932,24.95,24.9201,24.95,26005,0
+EDGF.US,D,20251218,000000,24.96,25,24.94,25,42067,0
+EDGF.US,D,20251219,000000,24.959,24.96,24.94,24.96,44867,0
+EDGF.US,D,20251222,000000,24.95,24.95,24.93,24.949,53995,0
+EDGF.US,D,20251223,000000,24.92,24.95,24.82,24.94,41554,0
+EDGF.US,D,20251224,000000,24.955,24.965,24.95,24.95,31644,0
+EDGF.US,D,20251226,000000,24.99,24.99,24.96,24.965,28769,0
+EDGF.US,D,20251229,000000,24.97,24.985,24.97,24.98,19347,0
+EDGF.US,D,20251230,000000,24.65,24.67,24.65,24.665,29164,0
+EDGF.US,D,20251231,000000,24.66,24.665,24.635,24.65,53335,0
+EDGF.US,D,20260102,000000,24.65,24.71,24.62,24.63,33053,0
+EDGF.US,D,20260105,000000,24.65,24.67,24.65,24.67,48923,0
+EDGF.US,D,20260106,000000,24.6416,24.66,24.64,24.66,50048,0
+EDGF.US,D,20260107,000000,24.66,24.68,24.655,24.68,31482,0
+EDGF.US,D,20260108,000000,24.65,24.66,24.6326,24.65,47046,0
+EDGF.US,D,20260109,000000,24.65,24.67,24.64,24.67,32055,0
+EDGF.US,D,20260112,000000,24.65,24.67,24.65,24.67,52946,0
+EDGF.US,D,20260113,000000,24.665,24.68,24.6501,24.67,72246,0
+EDGF.US,D,20260114,000000,24.69,24.7,24.68,24.69,143751,0
+EDGF.US,D,20260115,000000,24.68,24.685,24.662,24.67,67013,0
+EDGF.US,D,20260116,000000,24.665,24.67,24.63,24.64,50137,0
+EDGF.US,D,20260120,000000,24.6,24.62,24.6,24.61,95509,0
+EDGF.US,D,20260121,000000,24.61,24.64,24.61,24.63,31150,0
+EDGF.US,D,20260122,000000,24.62,24.64,24.62,24.64,49711,0
+EDGF.US,D,20260123,000000,24.63,24.66,24.38,24.66,41812,0
+EDGF.US,D,20260126,000000,24.66,24.68,24.66,24.67,34807,0
+EDGF.US,D,20260127,000000,24.68,24.71,24.67,24.71,48043,0
+EDGF.US,D,20260128,000000,24.66,24.7,24.65,24.68,32713,0
+EDGF.US,D,20260129,000000,24.67,24.74,24.67,24.74,52291,0
+EDGF.US,D,20260130,000000,24.685,24.74,24.62,24.62,62422,0
+EDGF.US,D,20260202,000000,24.6728,24.75,24.65,24.66,110425,0
+EDGF.US,D,20260203,000000,24.6499,24.68,24.64,24.675,1236150,0
+EDGF.US,D,20260204,000000,24.6515,24.78,24.6501,24.67,79865,0
+EDGF.US,D,20260205,000000,24.68,24.71,24.66,24.71,56716,0
+EDGF.US,D,20260206,000000,24.708,24.72,24.6901,24.72,90632,0
+EDGF.US,D,20260209,000000,24.71,24.73,24.71,24.72,89778,0
+EDGF.US,D,20260210,000000,24.75,24.76,24.74,24.76,57095,0
+EDGF.US,D,20260211,000000,24.73,24.75,24.729,24.74,67173,0
+EDGF.US,D,20260212,000000,24.745,24.8,24.745,24.8,102187,0
+EDGF.US,D,20260213,000000,24.8,24.815,24.8,24.815,36612,0
+EDGF.US,D,20260217,000000,24.805,24.83,24.79,24.82,69223,0
+EDGF.US,D,20260218,000000,24.785,24.8,24.78,24.79,91229,0
diff --git a/daily/us/nyse stocks/1/efc_b.us.txt b/daily/us/nyse stocks/1/efc_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c87b4a70d7ee8a5e3418b0d99c60afd68c679a0f
--- /dev/null
+++ b/daily/us/nyse stocks/1/efc_b.us.txt	
@@ -0,0 +1,1009 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFC_B.US,D,20211217,000000,25.34,25.49,25.289,25.29,43076,0
+EFC_B.US,D,20211220,000000,25.36,25.3899,25.25,25.28,33422,0
+EFC_B.US,D,20211221,000000,25.3,25.35,25.28,25.31,16899,0
+EFC_B.US,D,20211222,000000,25.32,25.35,25.29,25.315,12741,0
+EFC_B.US,D,20211223,000000,25.32,25.375,25.29,25.29,1546,0
+EFC_B.US,D,20211227,000000,25.35,25.71,25.35,25.44,47277,0
+EFC_B.US,D,20211228,000000,25.4,25.45,25.37,25.375,37317,0
+EFC_B.US,D,20211229,000000,25.24,25.24,25.13,25.18,48888,0
+EFC_B.US,D,20211230,000000,25.18,25.28,25.17,25.2,17945,0
+EFC_B.US,D,20211231,000000,25.215,25.35,23.92,25.25,589095,0
+EFC_B.US,D,20220103,000000,25.25,25.25,25.075,25.1,14896,0
+EFC_B.US,D,20220104,000000,25.18,25.18,25.1,25.11,17796,0
+EFC_B.US,D,20220105,000000,25.1999,25.25,25.11,25.18,21486,0
+EFC_B.US,D,20220106,000000,25.25,25.43,25.11,25.24,9170,0
+EFC_B.US,D,20220107,000000,25.35,25.4399,25.21,25.21,3585,0
+EFC_B.US,D,20220110,000000,25.54,25.57,25.25,25.36,10835,0
+EFC_B.US,D,20220111,000000,25.48,25.605,25.44,25.49,10464,0
+EFC_B.US,D,20220112,000000,25.64,25.78,25.48,25.48,12719,0
+EFC_B.US,D,20220113,000000,26.63,26.63,25.58,25.78,13219,0
+EFC_B.US,D,20220114,000000,26.04,26.82,25.855,25.9999,6924,0
+EFC_B.US,D,20220118,000000,26.2,26.2,25.59,25.59,1532,0
+EFC_B.US,D,20220119,000000,25.5,25.5,25.36,25.5,3748,0
+EFC_B.US,D,20220120,000000,25.5,25.5,25.4,25.4,10303,0
+EFC_B.US,D,20220121,000000,25.4,25.49,25.39,25.4,5739,0
+EFC_B.US,D,20220124,000000,25.73,25.73,25.21,25.3,7550,0
+EFC_B.US,D,20220125,000000,25.3,25.35,25.3,25.35,2984,0
+EFC_B.US,D,20220126,000000,25.31,25.31,25.1,25.24,12894,0
+EFC_B.US,D,20220127,000000,25.4399,25.4399,24.6,24.64,7886,0
+EFC_B.US,D,20220128,000000,24.65,24.9899,24.65,24.9899,3072,0
+EFC_B.US,D,20220131,000000,24.8399,24.9,24.7124,24.72,8950,0
+EFC_B.US,D,20220201,000000,24.77,24.9,24.6,24.755,3067,0
+EFC_B.US,D,20220202,000000,24.28,24.58,24.28,24.49,6501,0
+EFC_B.US,D,20220203,000000,24.345,24.7168,24.2837,24.61,5352,0
+EFC_B.US,D,20220204,000000,24.4,24.41,24.3,24.3,13895,0
+EFC_B.US,D,20220207,000000,24.44,24.7432,24.4,24.5,17839,0
+EFC_B.US,D,20220208,000000,24.5,24.545,24.35,24.35,15410,0
+EFC_B.US,D,20220209,000000,24.5,24.69,24.5,24.58,7762,0
+EFC_B.US,D,20220210,000000,24.54,24.8299,24.23,24.54,7394,0
+EFC_B.US,D,20220211,000000,24.25,24.25,24.25,24.25,793,0
+EFC_B.US,D,20220214,000000,24.43,24.43,23.89,23.9,13352,0
+EFC_B.US,D,20220215,000000,24.51,24.51,23.7,23.735,4124,0
+EFC_B.US,D,20220216,000000,24.5,24.5,24.165,24.165,5912,0
+EFC_B.US,D,20220217,000000,24.37,24.4,24,24.1,3409,0
+EFC_B.US,D,20220218,000000,24.2,24.2,24.2,24.2,1012,0
+EFC_B.US,D,20220222,000000,24.25,24.494,23.91,24.494,1661,0
+EFC_B.US,D,20220223,000000,24.145,24.16,23.9,24.16,3504,0
+EFC_B.US,D,20220225,000000,24.75,24.99,24.44,24.55,5066,0
+EFC_B.US,D,20220228,000000,23.9653,24,23.9653,24,1974,0
+EFC_B.US,D,20220301,000000,24.15,24.15,23.92,23.92,3550,0
+EFC_B.US,D,20220302,000000,23.85,24.1,23.85,23.91,11897,0
+EFC_B.US,D,20220303,000000,24.3213,24.3501,23.875,23.875,1842,0
+EFC_B.US,D,20220304,000000,23.75,23.75,22.72,23.37,3361,0
+EFC_B.US,D,20220308,000000,23.37,23.7797,23.045,23.26,3483,0
+EFC_B.US,D,20220309,000000,23.543,23.543,23.543,23.543,434,0
+EFC_B.US,D,20220310,000000,22.96,23.3881,22.96,23.25,799,0
+EFC_B.US,D,20220311,000000,23,23.02,22.82,23.005,2183,0
+EFC_B.US,D,20220314,000000,22.91,22.92,22.445,22.75,8672,0
+EFC_B.US,D,20220316,000000,23.26,23.3202,22.75,22.75,1344,0
+EFC_B.US,D,20220317,000000,23.5,23.5,23.06,23.49,3094,0
+EFC_B.US,D,20220318,000000,23.5,23.6,23.44,23.48,147941,0
+EFC_B.US,D,20220322,000000,23.3354,23.58,23.3354,23.435,1214,0
+EFC_B.US,D,20220323,000000,23.56,23.56,23.27,23.27,10153,0
+EFC_B.US,D,20220324,000000,23.435,23.5,23.17,23.4,11300,0
+EFC_B.US,D,20220325,000000,23.07,23.12,22.87,23.05,3712,0
+EFC_B.US,D,20220328,000000,23.06,23.3853,22.951,23.3853,9994,0
+EFC_B.US,D,20220329,000000,23.25,23.3899,23.23,23.2499,4343,0
+EFC_B.US,D,20220330,000000,22.75,22.99,22.75,22.99,1359,0
+EFC_B.US,D,20220331,000000,23.06,23.15,22.82,22.82,2125,0
+EFC_B.US,D,20220401,000000,22.88,23.245,22.82,23.245,1216,0
+EFC_B.US,D,20220404,000000,23.11,23.11,23.11,23.11,445,0
+EFC_B.US,D,20220405,000000,23.11,23.59,23.11,23.2,4415,0
+EFC_B.US,D,20220406,000000,23.21,23.21,22.99,22.99,315,0
+EFC_B.US,D,20220407,000000,22.975,22.99,22.9,22.94,1028,0
+EFC_B.US,D,20220408,000000,22.9,23.35,22.9,23,2518,0
+EFC_B.US,D,20220411,000000,23,23,22.8499,22.8499,2158,0
+EFC_B.US,D,20220412,000000,22.53,23.2099,22.5,22.75,1372,0
+EFC_B.US,D,20220413,000000,22.73,22.75,22.57,22.57,1732,0
+EFC_B.US,D,20220414,000000,22.8583,22.8583,22.8583,22.8583,404,0
+EFC_B.US,D,20220418,000000,22.86,23.01,22.86,23,815,0
+EFC_B.US,D,20220419,000000,23,23,22.26,22.62,4077,0
+EFC_B.US,D,20220420,000000,22.47,23.15,22.45,22.7,979,0
+EFC_B.US,D,20220421,000000,22.51,22.51,22.5,22.5,1261,0
+EFC_B.US,D,20220422,000000,22.755,22.755,22.755,22.755,718,0
+EFC_B.US,D,20220425,000000,22.3107,22.505,22.3107,22.5,6354,0
+EFC_B.US,D,20220426,000000,22.61,22.73,22.51,22.69,3744,0
+EFC_B.US,D,20220427,000000,23.04,23.04,22.45,22.45,1422,0
+EFC_B.US,D,20220428,000000,23.03,23.03,22.8907,22.8907,454,0
+EFC_B.US,D,20220429,000000,22.5,23.74,22.5,23.74,23887,0
+EFC_B.US,D,20220502,000000,23.58,23.58,22.83,23.32,1760,0
+EFC_B.US,D,20220503,000000,23.2,23.2,22.72,22.93,1170,0
+EFC_B.US,D,20220504,000000,22.94,24.2668,22.75,23.3,2226,0
+EFC_B.US,D,20220506,000000,24.24,24.24,22.68,22.68,1418,0
+EFC_B.US,D,20220509,000000,22.56,23.5099,22.07,22.07,3764,0
+EFC_B.US,D,20220510,000000,23.2385,23.2385,22.675,22.675,520,0
+EFC_B.US,D,20220512,000000,21.6,22.25,21.6,22.22,2244,0
+EFC_B.US,D,20220513,000000,22.23,22.24,21.96,21.96,2863,0
+EFC_B.US,D,20220516,000000,22.0299,22.0299,21.95,21.97,957,0
+EFC_B.US,D,20220517,000000,21.9,21.905,21.77,21.77,3407,0
+EFC_B.US,D,20220518,000000,21.9513,21.9799,21.75,21.8,10322,0
+EFC_B.US,D,20220519,000000,22.6696,22.6696,21.7399,21.74,13781,0
+EFC_B.US,D,20220520,000000,22.02,22.02,21.96,21.98,1768,0
+EFC_B.US,D,20220523,000000,22.02,22.02,22,22,1000,0
+EFC_B.US,D,20220524,000000,21.86,21.92,21.85,21.8501,6329,0
+EFC_B.US,D,20220525,000000,21.86,22.1,21.57,21.57,3134,0
+EFC_B.US,D,20220526,000000,21.61,21.66,21.5,21.5,3047,0
+EFC_B.US,D,20220527,000000,21.6,22,21.6,22,12787,0
+EFC_B.US,D,20220531,000000,22.1499,22.1499,22,22.13,691,0
+EFC_B.US,D,20220601,000000,21.905,21.905,21.905,21.905,413,0
+EFC_B.US,D,20220602,000000,21.7,21.84,21.3,21.83,2832,0
+EFC_B.US,D,20220606,000000,22,22,22,22,450,0
+EFC_B.US,D,20220607,000000,21.9999,22,21.87,22,6215,0
+EFC_B.US,D,20220608,000000,22.075,22.075,22.075,22.075,1074,0
+EFC_B.US,D,20220609,000000,22.05,22.32,22,22.3,6706,0
+EFC_B.US,D,20220610,000000,22.2,22.21,21.67,21.67,12276,0
+EFC_B.US,D,20220613,000000,21.67,21.67,20.82,20.82,9350,0
+EFC_B.US,D,20220614,000000,21,21.6012,20.975,21.2371,1878,0
+EFC_B.US,D,20220616,000000,22.56,22.57,20.6,20.8,2679,0
+EFC_B.US,D,20220617,000000,21.12,22.08,20.55,20.87,1202,0
+EFC_B.US,D,20220621,000000,20.75,20.75,20.28,20.28,3092,0
+EFC_B.US,D,20220622,000000,20.16,20.96,20.16,20.35,1756,0
+EFC_B.US,D,20220623,000000,20.865,20.865,20.1101,20.2,6219,0
+EFC_B.US,D,20220624,000000,20.9699,20.9699,20.66,20.66,583,0
+EFC_B.US,D,20220627,000000,21.0123,21.0123,20.22,20.2617,2359,0
+EFC_B.US,D,20220629,000000,20.44,20.44,20.1819,20.1819,202,0
+EFC_B.US,D,20220630,000000,20.72,21.4,20.72,21.08,3662,0
+EFC_B.US,D,20220701,000000,22,22,20.6,20.6,605,0
+EFC_B.US,D,20220705,000000,21.8964,21.8964,19.45,20,13697,0
+EFC_B.US,D,20220706,000000,20.0175,20.0175,19.95,19.95,603,0
+EFC_B.US,D,20220707,000000,19.95,20.2599,19.7999,20.13,3299,0
+EFC_B.US,D,20220711,000000,20.27,20.27,19.75,20.0132,2357,0
+EFC_B.US,D,20220712,000000,20.02,20.02,19.97,19.97,957,0
+EFC_B.US,D,20220713,000000,19.9886,19.99,19.845,19.99,1944,0
+EFC_B.US,D,20220714,000000,19.7,19.72,19.47,19.5,3236,0
+EFC_B.US,D,20220718,000000,19.66,19.66,19.66,19.66,298,0
+EFC_B.US,D,20220719,000000,19.65,19.75,19.65,19.75,643,0
+EFC_B.US,D,20220720,000000,19.55,19.6,19.4,19.47,721,0
+EFC_B.US,D,20220721,000000,19.25,19.37,19.15,19.37,1669,0
+EFC_B.US,D,20220722,000000,19.11,20.2616,19.11,20.25,405,0
+EFC_B.US,D,20220725,000000,19.81,20.2299,19.81,19.82,2162,0
+EFC_B.US,D,20220726,000000,19.995,20.79,19.97,20.02,4331,0
+EFC_B.US,D,20220728,000000,20,20,19.63,19.99,1519,0
+EFC_B.US,D,20220729,000000,21.26,21.26,20.15,20.26,37500,0
+EFC_B.US,D,20220801,000000,20.82,20.82,20.21,20.3,16438,0
+EFC_B.US,D,20220802,000000,20.35,21.0123,20.25,20.25,25060,0
+EFC_B.US,D,20220803,000000,20.25,20.29,20.25,20.29,2005,0
+EFC_B.US,D,20220804,000000,20.29,20.3,19.855,20.3,8029,0
+EFC_B.US,D,20220805,000000,20.23,20.23,20,20,6561,0
+EFC_B.US,D,20220808,000000,20.5,20.59,20,20.26,4670,0
+EFC_B.US,D,20220809,000000,20.25,20.25,20.25,20.25,733,0
+EFC_B.US,D,20220810,000000,20.27,20.38,20.25,20.3,17877,0
+EFC_B.US,D,20220815,000000,20.84,20.8798,20.44,20.44,1637,0
+EFC_B.US,D,20220817,000000,20.6,21,20.595,20.86,14174,0
+EFC_B.US,D,20220818,000000,20.93,21,20.6201,21,6464,0
+EFC_B.US,D,20220822,000000,20.3345,20.8743,20.3345,20.8743,1149,0
+EFC_B.US,D,20220823,000000,20.9734,21,20.71,20.71,1773,0
+EFC_B.US,D,20220824,000000,21.625,21.625,21.625,21.625,441,0
+EFC_B.US,D,20220825,000000,21.35,21.35,21.03,21.04,1256,0
+EFC_B.US,D,20220826,000000,21.465,21.465,21.465,21.465,122,0
+EFC_B.US,D,20220829,000000,20.98,21.2,20.665,21.09,5144,0
+EFC_B.US,D,20220830,000000,20.62,21,20.62,20.94,3007,0
+EFC_B.US,D,20220831,000000,20.53,20.8199,20.16,20.16,10107,0
+EFC_B.US,D,20220901,000000,20.05,20.05,20.05,20.05,615,0
+EFC_B.US,D,20220902,000000,19.76,19.83,19.66,19.66,7528,0
+EFC_B.US,D,20220906,000000,19.75,19.75,19.5,19.5,1293,0
+EFC_B.US,D,20220907,000000,20.25,20.25,19.71,20.0699,2692,0
+EFC_B.US,D,20220909,000000,20.8656,20.9,20.46,20.49,4920,0
+EFC_B.US,D,20220912,000000,20.5,20.5464,20.5,20.5464,2094,0
+EFC_B.US,D,20220913,000000,19.31,20.526,19.31,20.526,550,0
+EFC_B.US,D,20220914,000000,20.375,21.42,19.805,20.8369,4088,0
+EFC_B.US,D,20220915,000000,20.34,20.405,20.08,20.08,884,0
+EFC_B.US,D,20220916,000000,20.15,20.29,19.62,20.29,818,0
+EFC_B.US,D,20220919,000000,20.3559,20.3559,20.3559,20.3559,279,0
+EFC_B.US,D,20220920,000000,19.76,20.21,19.76,20.1,1512,0
+EFC_B.US,D,20220921,000000,20,20.01,20,20,6928,0
+EFC_B.US,D,20220922,000000,19.955,19.955,19.585,19.585,4594,0
+EFC_B.US,D,20220923,000000,19.33,19.33,18.55,18.9,11450,0
+EFC_B.US,D,20220926,000000,18.95,18.95,18.45,18.95,962,0
+EFC_B.US,D,20220927,000000,18.23,18.42,18.01,18.23,7872,0
+EFC_B.US,D,20220928,000000,18.15,18.4199,18.02,18.3,10583,0
+EFC_B.US,D,20220929,000000,17.8,17.82,16.605,16.605,6091,0
+EFC_B.US,D,20220930,000000,17.5982,17.5982,16.72,16.72,2295,0
+EFC_B.US,D,20221003,000000,16.38,17.29,16.34,16.35,2024,0
+EFC_B.US,D,20221004,000000,17.37,17.61,17.37,17.6,2242,0
+EFC_B.US,D,20221005,000000,17.65,17.75,17.65,17.75,948,0
+EFC_B.US,D,20221006,000000,18.25,18.25,18.02,18.02,500,0
+EFC_B.US,D,20221007,000000,17.5,17.9575,16.74,16.74,2584,0
+EFC_B.US,D,20221010,000000,17.4591,17.4591,16.7,16.7,1654,0
+EFC_B.US,D,20221011,000000,17.035,17.035,16.14,16.59,2297,0
+EFC_B.US,D,20221012,000000,16.51,16.94,16.5,16.86,2301,0
+EFC_B.US,D,20221013,000000,17,17,16.53,16.53,413,0
+EFC_B.US,D,20221014,000000,17.08,17.08,17.08,17.08,308,0
+EFC_B.US,D,20221017,000000,17.5851,17.5851,16.925,16.925,483,0
+EFC_B.US,D,20221018,000000,16.95,17.6,16.95,17.2,2935,0
+EFC_B.US,D,20221019,000000,17.4,17.4,16.8667,17.4,1346,0
+EFC_B.US,D,20221020,000000,17.2,17.2101,17.16,17.2101,2651,0
+EFC_B.US,D,20221021,000000,17.17,17.17,16.55,16.55,2540,0
+EFC_B.US,D,20221024,000000,16.55,17.4999,16.42,17.1035,1293,0
+EFC_B.US,D,20221025,000000,17.5941,17.5941,17.57,17.5941,575,0
+EFC_B.US,D,20221026,000000,17.6,17.6,17.3367,17.3367,1945,0
+EFC_B.US,D,20221027,000000,17.34,17.6,17.2434,17.5999,2317,0
+EFC_B.US,D,20221028,000000,16.4701,18.12,16.4701,17.91,5607,0
+EFC_B.US,D,20221031,000000,17.28,18.14,17.28,18.14,8232,0
+EFC_B.US,D,20221101,000000,18.6,18.99,18.02,18.62,9378,0
+EFC_B.US,D,20221102,000000,18.2,18.85,18.14,18.14,3330,0
+EFC_B.US,D,20221103,000000,18.9,19.2697,17.92,18.22,11161,0
+EFC_B.US,D,20221104,000000,19.38,19.38,17.99,17.99,3664,0
+EFC_B.US,D,20221107,000000,18.1199,18.24,17.7195,17.7195,2257,0
+EFC_B.US,D,20221108,000000,18.53,19.165,18.53,18.82,11077,0
+EFC_B.US,D,20221109,000000,18.8,19.13,18.76,18.76,21336,0
+EFC_B.US,D,20221110,000000,19.11,19.195,18.85,18.96,16542,0
+EFC_B.US,D,20221111,000000,19.46,19.49,19.42,19.49,1720,0
+EFC_B.US,D,20221114,000000,19.79,19.79,18.8,18.8,3943,0
+EFC_B.US,D,20221115,000000,18.92,19.52,18.7,19.43,25997,0
+EFC_B.US,D,20221116,000000,19.66,20.27,18.85,20.27,10533,0
+EFC_B.US,D,20221117,000000,18.99,19.1,18.59,18.59,3720,0
+EFC_B.US,D,20221118,000000,18.78,19.6095,18.69,19.43,2716,0
+EFC_B.US,D,20221121,000000,18.88,19,18.63,18.83,2832,0
+EFC_B.US,D,20221122,000000,18.81,19.11,18.53,18.73,3182,0
+EFC_B.US,D,20221123,000000,18.72,18.8,18.71,18.8,424,0
+EFC_B.US,D,20221125,000000,18.76,18.77,18.76,18.76,351,0
+EFC_B.US,D,20221128,000000,18.6575,18.7847,18.34,18.72,1201,0
+EFC_B.US,D,20221129,000000,18.525,18.6045,18.41,18.5107,2491,0
+EFC_B.US,D,20221130,000000,18.45,18.8,17.628,18.77,12928,0
+EFC_B.US,D,20221201,000000,18.85,20.58,18.8,20.54,29877,0
+EFC_B.US,D,20221202,000000,20,20.355,19.43,19.63,13176,0
+EFC_B.US,D,20221205,000000,18.79,19.2,18.7,18.82,3301,0
+EFC_B.US,D,20221206,000000,18.99,18.99,18.59,18.59,2115,0
+EFC_B.US,D,20221207,000000,18.66,18.79,18.44,18.44,7133,0
+EFC_B.US,D,20221208,000000,18.9135,18.9135,18.4,18.4,2790,0
+EFC_B.US,D,20221209,000000,18.4,18.42,18.4,18.42,704,0
+EFC_B.US,D,20221212,000000,17.76,18.87,17.76,18.55,4493,0
+EFC_B.US,D,20221213,000000,19.3999,19.3999,18.81,18.81,2210,0
+EFC_B.US,D,20221214,000000,18.85,18.85,18.68,18.695,3686,0
+EFC_B.US,D,20221215,000000,17.88,18.465,17.75,18.138,2542,0
+EFC_B.US,D,20221216,000000,18.25,18.4861,18.06,18.4861,1334,0
+EFC_B.US,D,20221219,000000,18.63,18.68,18.1705,18.3,1832,0
+EFC_B.US,D,20221220,000000,18.15,18.29,17.78,18.16,1779,0
+EFC_B.US,D,20221221,000000,18.06,18.27,17.91,17.95,3080,0
+EFC_B.US,D,20221222,000000,18.18,18.19,17.51,18.19,4090,0
+EFC_B.US,D,20221223,000000,17.6,17.94,17.59,17.94,1587,0
+EFC_B.US,D,20221227,000000,18.175,18.175,17.312,17.99,2968,0
+EFC_B.US,D,20221228,000000,18.5799,18.5799,17.27,17.64,3474,0
+EFC_B.US,D,20221229,000000,17.3001,17.6484,16.87,16.88,7638,0
+EFC_B.US,D,20221230,000000,16.95,17.56,16.9,17.56,11223,0
+EFC_B.US,D,20230103,000000,17.15,17.4,17.1,17.4,3676,0
+EFC_B.US,D,20230104,000000,17.8,17.8008,17.2338,17.675,4391,0
+EFC_B.US,D,20230105,000000,17.68,17.8301,17.55,17.7,4437,0
+EFC_B.US,D,20230106,000000,17.8,19.1665,17.8,17.8,4597,0
+EFC_B.US,D,20230109,000000,17.9,18.15,17.745,18.15,2159,0
+EFC_B.US,D,20230110,000000,17.98,18.2283,17.874,18.06,4393,0
+EFC_B.US,D,20230111,000000,18.21,18.615,18.21,18.5817,1478,0
+EFC_B.US,D,20230112,000000,18.8,18.8,18.6,18.6,2981,0
+EFC_B.US,D,20230113,000000,18.62,19.29,18.4,18.79,3667,0
+EFC_B.US,D,20230117,000000,18.8,19.1982,18.5501,18.75,4378,0
+EFC_B.US,D,20230118,000000,19.28,19.28,18.83,18.83,1265,0
+EFC_B.US,D,20230119,000000,18.915,19.0299,18.915,19.0299,330,0
+EFC_B.US,D,20230120,000000,19,19.23,18.67,18.67,6440,0
+EFC_B.US,D,20230123,000000,18.62,19.15,18.61,19.12,8312,0
+EFC_B.US,D,20230124,000000,19.44,19.81,19.3499,19.53,6460,0
+EFC_B.US,D,20230125,000000,19.5,19.53,19.5,19.5,649,0
+EFC_B.US,D,20230126,000000,19.77,19.77,19.7099,19.7099,2937,0
+EFC_B.US,D,20230127,000000,19.9999,20.08,19.9,20.08,5227,0
+EFC_B.US,D,20230130,000000,20.435,20.7809,20.0395,20.195,1127,0
+EFC_B.US,D,20230131,000000,20.35,20.49,19.72,19.72,7648,0
+EFC_B.US,D,20230201,000000,19.94,20.4299,19.92,20.39,3007,0
+EFC_B.US,D,20230202,000000,20.47,21.2499,20.47,20.63,29751,0
+EFC_B.US,D,20230203,000000,20.345,20.42,20.15,20.15,4549,0
+EFC_B.US,D,20230206,000000,20,20.12,19.95,20,8630,0
+EFC_B.US,D,20230207,000000,20.05,20.1,19.75,19.75,7751,0
+EFC_B.US,D,20230208,000000,19.54,20.1,19.54,19.76,2180,0
+EFC_B.US,D,20230209,000000,19.77,19.85,19.51,19.51,2757,0
+EFC_B.US,D,20230210,000000,19.58,19.8,19.26,19.26,11680,0
+EFC_B.US,D,20230213,000000,19.51,19.79,19.51,19.52,13082,0
+EFC_B.US,D,20230214,000000,20.12,20.12,19.76,19.76,1331,0
+EFC_B.US,D,20230215,000000,19.75,19.85,19.75,19.85,845,0
+EFC_B.US,D,20230216,000000,19.83,20.26,19.83,20.18,8611,0
+EFC_B.US,D,20230217,000000,20.21,20.21,19.95,19.95,2237,0
+EFC_B.US,D,20230221,000000,19.9,19.97,19.81,19.81,2435,0
+EFC_B.US,D,20230222,000000,19.72,20.1,19.72,20.1,970,0
+EFC_B.US,D,20230224,000000,20,20,19.8,19.9001,7934,0
+EFC_B.US,D,20230227,000000,20,20,19.9,19.97,9864,0
+EFC_B.US,D,20230228,000000,20,20.47,20,20.47,11054,0
+EFC_B.US,D,20230301,000000,20.255,20.255,20.02,20.03,4027,0
+EFC_B.US,D,20230302,000000,19.9,20.1,19.71,19.95,6235,0
+EFC_B.US,D,20230303,000000,20.0647,20.43,20.0647,20.25,2475,0
+EFC_B.US,D,20230306,000000,20.49,20.5,20.3218,20.3301,4542,0
+EFC_B.US,D,20230307,000000,20.31,20.31,20.1,20.1,3050,0
+EFC_B.US,D,20230309,000000,19.865,19.875,19.62,19.65,3198,0
+EFC_B.US,D,20230310,000000,20.13,20.13,19.04,19.04,11479,0
+EFC_B.US,D,20230313,000000,18.66,20.05,18.61,18.62,9619,0
+EFC_B.US,D,20230314,000000,19.49,19.5899,17.5,19.029,10806,0
+EFC_B.US,D,20230316,000000,18.9,19.1,18.9,19.05,4119,0
+EFC_B.US,D,20230317,000000,18.9899,19.78,18.05,19.24,6707,0
+EFC_B.US,D,20230320,000000,19,20.08,18.4025,18.4025,3950,0
+EFC_B.US,D,20230321,000000,18.48,18.7986,18.41,18.43,1771,0
+EFC_B.US,D,20230322,000000,17.8,18.99,17.8,18.99,646,0
+EFC_B.US,D,20230323,000000,18.35,18.54,18.35,18.54,1356,0
+EFC_B.US,D,20230324,000000,18.4,18.72,18.3707,18.4,4283,0
+EFC_B.US,D,20230327,000000,18.63,19.12,18.4,18.4,1371,0
+EFC_B.US,D,20230328,000000,18.31,18.69,18.27,18.27,3064,0
+EFC_B.US,D,20230329,000000,18.25,18.44,17.8101,17.9754,2515,0
+EFC_B.US,D,20230330,000000,18.19,18.3223,17.82,17.98,2290,0
+EFC_B.US,D,20230331,000000,17.6201,21.31,17.6201,21.31,9833,0
+EFC_B.US,D,20230403,000000,20.47,20.47,19.2565,19.55,13909,0
+EFC_B.US,D,20230404,000000,19.52,19.65,19.35,19.65,4764,0
+EFC_B.US,D,20230405,000000,19.35,19.4,19.225,19.225,794,0
+EFC_B.US,D,20230406,000000,19.5,19.5,19.4005,19.47,4539,0
+EFC_B.US,D,20230410,000000,19.77,19.77,19.5,19.5,1649,0
+EFC_B.US,D,20230411,000000,19.42,19.5055,19.42,19.42,1956,0
+EFC_B.US,D,20230412,000000,19.2,19.545,19.2,19.42,1750,0
+EFC_B.US,D,20230413,000000,19.47,19.47,19.41,19.42,1002,0
+EFC_B.US,D,20230414,000000,19.375,19.375,19.37,19.37,1603,0
+EFC_B.US,D,20230417,000000,19.17,19.17,19,19,1088,0
+EFC_B.US,D,20230418,000000,18.8,18.8,18.52,18.52,1148,0
+EFC_B.US,D,20230419,000000,19.8125,19.8125,19.8125,19.8125,237,0
+EFC_B.US,D,20230420,000000,19.61,19.61,18.88,18.88,347,0
+EFC_B.US,D,20230421,000000,19.22,19.22,19.15,19.15,943,0
+EFC_B.US,D,20230425,000000,18.9,18.95,18.9,18.95,759,0
+EFC_B.US,D,20230427,000000,19.25,19.7399,19.25,19.7399,493,0
+EFC_B.US,D,20230428,000000,19.5808,19.5808,18.5,18.67,34828,0
+EFC_B.US,D,20230501,000000,18.64,18.64,18.6,18.6,664,0
+EFC_B.US,D,20230502,000000,18.6714,18.6714,18.1,18.28,1998,0
+EFC_B.US,D,20230503,000000,18.3,18.3,17.81,18.24,2504,0
+EFC_B.US,D,20230504,000000,18.17,18.19,17.3,17.51,4677,0
+EFC_B.US,D,20230505,000000,17.79,17.84,17.67,17.84,846,0
+EFC_B.US,D,20230508,000000,18,18.0656,17.81,17.81,1739,0
+EFC_B.US,D,20230509,000000,17.84,17.84,17.5,17.5,4475,0
+EFC_B.US,D,20230510,000000,17.78,17.9175,17.63,17.8,6223,0
+EFC_B.US,D,20230511,000000,17.7,18.32,17.7,18.32,293,0
+EFC_B.US,D,20230512,000000,18.25,18.25,18.25,18.25,311,0
+EFC_B.US,D,20230515,000000,18.38,18.38,18.38,18.38,364,0
+EFC_B.US,D,20230516,000000,18.65,18.65,18.02,18.05,680,0
+EFC_B.US,D,20230517,000000,18.01,18.4,18.01,18.07,1894,0
+EFC_B.US,D,20230518,000000,18.01,18.19,18.01,18.19,853,0
+EFC_B.US,D,20230519,000000,18.61,19.1,18.61,19.1,902,0
+EFC_B.US,D,20230522,000000,18.78,18.87,18.4,18.87,1631,0
+EFC_B.US,D,20230523,000000,18.85,18.85,18.85,18.85,497,0
+EFC_B.US,D,20230525,000000,19.0999,19.0999,18.53,18.53,583,0
+EFC_B.US,D,20230526,000000,18.88,18.88,18.55,18.55,670,0
+EFC_B.US,D,20230530,000000,18.85,18.85,18.24,18.24,2015,0
+EFC_B.US,D,20230531,000000,18.28,20.04,18.28,19.7,26406,0
+EFC_B.US,D,20230601,000000,19.56,19.76,19,19,33559,0
+EFC_B.US,D,20230602,000000,19.14,19.14,18.81,18.81,5468,0
+EFC_B.US,D,20230605,000000,18.69,18.99,18.25,18.78,5947,0
+EFC_B.US,D,20230606,000000,18.72,19.06,18.72,18.85,9761,0
+EFC_B.US,D,20230607,000000,18.7,18.9,18.67,18.67,2145,0
+EFC_B.US,D,20230608,000000,18.75,19.4,18.75,18.9,17630,0
+EFC_B.US,D,20230609,000000,19.01,19.06,18.75,18.76,5903,0
+EFC_B.US,D,20230612,000000,18.86,18.86,18.85,18.85,650,0
+EFC_B.US,D,20230613,000000,19.375,19.72,18.78,18.8,8634,0
+EFC_B.US,D,20230614,000000,18.94,19,18.88,19,3223,0
+EFC_B.US,D,20230615,000000,18.9504,19.8852,18.9504,19.8852,508,0
+EFC_B.US,D,20230616,000000,19.9,19.9,18.76,18.8,46748,0
+EFC_B.US,D,20230620,000000,18.95,18.95,18.75,18.7999,6012,0
+EFC_B.US,D,20230621,000000,18.75,19.2,18.75,19.2,1366,0
+EFC_B.US,D,20230623,000000,18.95,19.18,18.95,19.18,477,0
+EFC_B.US,D,20230626,000000,19.025,19.025,18.75,18.775,21206,0
+EFC_B.US,D,20230627,000000,18.83,19.1,18.78,18.8,136576,0
+EFC_B.US,D,20230628,000000,18.96,19.2399,18.9,19,15071,0
+EFC_B.US,D,20230629,000000,18.84,18.84,18.65,18.82,8401,0
+EFC_B.US,D,20230630,000000,18.96,19.48,18.71,19.47,33445,0
+EFC_B.US,D,20230703,000000,19.35,19.35,19.1,19.33,7464,0
+EFC_B.US,D,20230705,000000,18.86,19.7344,18.86,19.44,3058,0
+EFC_B.US,D,20230706,000000,19.43,19.43,18.86,19.31,1498,0
+EFC_B.US,D,20230707,000000,19.195,19.31,19.14,19.29,2660,0
+EFC_B.US,D,20230711,000000,19.275,19.75,19.24,19.71,14631,0
+EFC_B.US,D,20230712,000000,19.67,19.74,19.6,19.74,1006,0
+EFC_B.US,D,20230713,000000,19.15,19.83,19.15,19.67,4737,0
+EFC_B.US,D,20230714,000000,19.63,20.27,19.4699,20.27,4664,0
+EFC_B.US,D,20230717,000000,19.79,19.79,19.71,19.71,1240,0
+EFC_B.US,D,20230718,000000,19.74,19.74,19.74,19.74,297,0
+EFC_B.US,D,20230719,000000,19.69,19.86,19.69,19.83,2919,0
+EFC_B.US,D,20230720,000000,19.7201,19.7201,19.72,19.72,367,0
+EFC_B.US,D,20230721,000000,19.69,19.75,19.69,19.75,1306,0
+EFC_B.US,D,20230724,000000,19.72,19.74,19.72,19.72,2086,0
+EFC_B.US,D,20230725,000000,19.75,19.8448,19.65,19.65,4142,0
+EFC_B.US,D,20230726,000000,19.96,19.9899,19.87,19.9,2000,0
+EFC_B.US,D,20230727,000000,20,20.05,19.805,19.805,5983,0
+EFC_B.US,D,20230728,000000,19.77,20,19.77,20,490,0
+EFC_B.US,D,20230731,000000,19.9,19.9,19.54,19.54,1713,0
+EFC_B.US,D,20230801,000000,19.5,19.85,19.5,19.8,6747,0
+EFC_B.US,D,20230802,000000,19.86,19.86,19.7,19.81,2012,0
+EFC_B.US,D,20230803,000000,19.81,19.81,19.5,19.5,3210,0
+EFC_B.US,D,20230804,000000,19.8,19.8,19.43,19.61,1788,0
+EFC_B.US,D,20230807,000000,19.63,19.7001,19.6006,19.7001,1859,0
+EFC_B.US,D,20230808,000000,19.75,19.75,19.45,19.45,8121,0
+EFC_B.US,D,20230809,000000,19.6,19.6,19.6,19.6,277,0
+EFC_B.US,D,20230810,000000,19.65,19.65,19.65,19.65,580,0
+EFC_B.US,D,20230811,000000,19.65,19.69,19.65,19.69,1386,0
+EFC_B.US,D,20230814,000000,19.55,19.9,19.55,19.71,525,0
+EFC_B.US,D,20230815,000000,19.72,19.76,19.72,19.76,641,0
+EFC_B.US,D,20230818,000000,19.8999,19.8999,19.62,19.73,1936,0
+EFC_B.US,D,20230821,000000,19.7,19.7,19.5122,19.5122,1193,0
+EFC_B.US,D,20230822,000000,19.495,19.59,19.495,19.59,518,0
+EFC_B.US,D,20230824,000000,19.575,19.575,19.575,19.575,310,0
+EFC_B.US,D,20230825,000000,19.51,19.725,19.51,19.7,6769,0
+EFC_B.US,D,20230828,000000,19.51,19.5101,19.255,19.45,11176,0
+EFC_B.US,D,20230829,000000,19.45,19.575,19.4,19.5,3250,0
+EFC_B.US,D,20230830,000000,19.61,19.6301,19.61,19.63,1180,0
+EFC_B.US,D,20230831,000000,19.75,19.75,19.36,19.36,19311,0
+EFC_B.US,D,20230901,000000,19.61,19.72,19.36,19.41,8873,0
+EFC_B.US,D,20230905,000000,19.74,19.74,19.74,19.74,196,0
+EFC_B.US,D,20230906,000000,19.5,19.55,19.41,19.45,6398,0
+EFC_B.US,D,20230907,000000,19.39,19.5,19.39,19.49,2297,0
+EFC_B.US,D,20230908,000000,19.5,19.5,19.43,19.4897,951,0
+EFC_B.US,D,20230911,000000,19.48,19.54,19.4088,19.45,4873,0
+EFC_B.US,D,20230912,000000,19.48,19.5,19.2415,19.48,4222,0
+EFC_B.US,D,20230913,000000,19.49,19.5,19.2977,19.4999,3589,0
+EFC_B.US,D,20230914,000000,19.46,19.5001,19.4175,19.5,3166,0
+EFC_B.US,D,20230915,000000,19.48,19.5,19.405,19.4699,3346,0
+EFC_B.US,D,20230918,000000,19.5,19.54,19.4587,19.4645,13642,0
+EFC_B.US,D,20230919,000000,19.52,19.57,19.4211,19.5299,7714,0
+EFC_B.US,D,20230920,000000,19.54,19.54,19.43,19.43,10760,0
+EFC_B.US,D,20230921,000000,19.37,19.43,19.1417,19.42,8382,0
+EFC_B.US,D,20230922,000000,19.49,19.5,19.48,19.48,2409,0
+EFC_B.US,D,20230925,000000,19.45,19.5,18.95,19.29,22659,0
+EFC_B.US,D,20230926,000000,19.16,19.44,19.16,19.37,5153,0
+EFC_B.US,D,20230927,000000,19.37,19.38,19.37,19.38,475,0
+EFC_B.US,D,20230928,000000,19.04,19.18,19.0003,19.16,7880,0
+EFC_B.US,D,20230929,000000,19.065,19.25,18.95,18.95,6713,0
+EFC_B.US,D,20231002,000000,18.96,19.18,18.45,18.8,9521,0
+EFC_B.US,D,20231003,000000,18.85,18.85,18.35,18.36,9400,0
+EFC_B.US,D,20231004,000000,18.57,19.38,18.45,18.61,10452,0
+EFC_B.US,D,20231005,000000,18.51,18.82,18.51,18.64,3557,0
+EFC_B.US,D,20231006,000000,18.45,19.16,18.45,18.8,2939,0
+EFC_B.US,D,20231010,000000,19.13,19.4,19,19.4,6492,0
+EFC_B.US,D,20231011,000000,19.4,19.4,19.11,19.1805,2485,0
+EFC_B.US,D,20231012,000000,19.19,19.19,18.99,18.99,4223,0
+EFC_B.US,D,20231013,000000,19.24,19.25,18.92,19,10552,0
+EFC_B.US,D,20231016,000000,19.03,19.23,19.01,19.11,4076,0
+EFC_B.US,D,20231017,000000,19.1,19.11,19,19.08,6858,0
+EFC_B.US,D,20231018,000000,19.06,19.25,18.98,19.07,5699,0
+EFC_B.US,D,20231019,000000,19.02,19.3259,19.02,19.02,2517,0
+EFC_B.US,D,20231020,000000,19.1841,19.24,19,19.01,6270,0
+EFC_B.US,D,20231023,000000,18.8849,19.14,18.8849,18.9,2872,0
+EFC_B.US,D,20231025,000000,19.005,19.03,18.705,18.7478,6989,0
+EFC_B.US,D,20231026,000000,19.13,19.13,18.6315,18.7,3103,0
+EFC_B.US,D,20231027,000000,18.73,18.73,18.54,18.61,2973,0
+EFC_B.US,D,20231030,000000,18.76,18.76,18.74,18.75,1278,0
+EFC_B.US,D,20231031,000000,19.27,19.34,18.8,19.25,8379,0
+EFC_B.US,D,20231101,000000,19.25,19.41,19.2,19.25,4394,0
+EFC_B.US,D,20231102,000000,19.5,19.9824,19.5,19.8012,8264,0
+EFC_B.US,D,20231103,000000,19.55,19.5735,19.4,19.52,14536,0
+EFC_B.US,D,20231106,000000,19.52,19.52,19.46,19.48,4242,0
+EFC_B.US,D,20231107,000000,19.41,19.41,19.2001,19.2001,252,0
+EFC_B.US,D,20231108,000000,19.3251,19.5,19.3251,19.45,2240,0
+EFC_B.US,D,20231109,000000,19.385,19.49,19.2393,19.49,1615,0
+EFC_B.US,D,20231110,000000,19.35,19.5,19.35,19.4,1825,0
+EFC_B.US,D,20231113,000000,19.38,19.4,19.36,19.4,1642,0
+EFC_B.US,D,20231114,000000,19.5,19.53,19.33,19.5,10275,0
+EFC_B.US,D,20231115,000000,19.45,19.5,19.45,19.45,1061,0
+EFC_B.US,D,20231116,000000,19.36,19.45,19.36,19.45,743,0
+EFC_B.US,D,20231117,000000,19.45,19.5,19.45,19.49,1426,0
+EFC_B.US,D,20231120,000000,19.4,19.5,19.4,19.42,1677,0
+EFC_B.US,D,20231121,000000,19.3288,19.43,19.32,19.34,2787,0
+EFC_B.US,D,20231122,000000,19.44,19.44,19.44,19.44,386,0
+EFC_B.US,D,20231124,000000,19.5,19.5,19.5,19.5,542,0
+EFC_B.US,D,20231127,000000,19.5,19.5,19.44,19.44,2246,0
+EFC_B.US,D,20231128,000000,19.4605,19.4605,19.4605,19.4605,1055,0
+EFC_B.US,D,20231129,000000,19.5,19.5,19.26,19.3502,3916,0
+EFC_B.US,D,20231130,000000,19.49,19.54,19.48,19.5,10898,0
+EFC_B.US,D,20231201,000000,19.36,19.4998,19.36,19.46,2479,0
+EFC_B.US,D,20231204,000000,19.5,19.63,19.4794,19.55,10614,0
+EFC_B.US,D,20231205,000000,19.57,19.57,19.49,19.51,5983,0
+EFC_B.US,D,20231206,000000,19.55,19.83,19.55,19.83,6167,0
+EFC_B.US,D,20231207,000000,19.84,19.89,19.78,19.89,5492,0
+EFC_B.US,D,20231208,000000,19.9,19.9,19.77,19.9,1509,0
+EFC_B.US,D,20231211,000000,19.6904,19.82,19.6576,19.77,2930,0
+EFC_B.US,D,20231212,000000,19.732,19.76,19.6532,19.7299,4417,0
+EFC_B.US,D,20231213,000000,19.75,20.05,19.725,20.0489,4208,0
+EFC_B.US,D,20231214,000000,20.05,20.21,20.05,20.0572,8713,0
+EFC_B.US,D,20231215,000000,20.15,20.15,20.15,20.15,169,0
+EFC_B.US,D,20231218,000000,20.25,20.45,20.25,20.38,1776,0
+EFC_B.US,D,20231219,000000,20.47,20.55,20.47,20.47,2332,0
+EFC_B.US,D,20231220,000000,20.4338,20.5046,20.05,20.05,3026,0
+EFC_B.US,D,20231221,000000,20.2688,20.2726,20.11,20.25,7311,0
+EFC_B.US,D,20231222,000000,20.2,20.2,20.2,20.2,216,0
+EFC_B.US,D,20231226,000000,20.25,20.3,20.0987,20.17,5125,0
+EFC_B.US,D,20231227,000000,20.245,20.29,20.24,20.24,1831,0
+EFC_B.US,D,20231228,000000,20.13,20.2117,19.87,19.87,1363,0
+EFC_B.US,D,20231229,000000,19.74,20.02,19.61,19.65,13010,0
+EFC_B.US,D,20240102,000000,19.75,19.98,19.7,19.98,2521,0
+EFC_B.US,D,20240103,000000,19.86,19.8899,19.7,19.77,2329,0
+EFC_B.US,D,20240104,000000,19.8,20,19.75,20,4161,0
+EFC_B.US,D,20240108,000000,19.9999,20,19.99,20,853,0
+EFC_B.US,D,20240109,000000,19.98,19.99,19.9,19.96,1336,0
+EFC_B.US,D,20240110,000000,19.925,19.925,19.85,19.85,584,0
+EFC_B.US,D,20240111,000000,20.12,20.12,19.92,19.97,753,0
+EFC_B.US,D,20240112,000000,19.98,20.4,19.8,20.27,16591,0
+EFC_B.US,D,20240116,000000,20.38,20.4,20.25,20.25,8061,0
+EFC_B.US,D,20240117,000000,20.3,20.3,20.2,20.2237,2517,0
+EFC_B.US,D,20240118,000000,20.23,20.23,20.11,20.11,1713,0
+EFC_B.US,D,20240119,000000,20.2,20.3599,20.2,20.285,4660,0
+EFC_B.US,D,20240122,000000,20.3423,20.4,20.16,20.16,3808,0
+EFC_B.US,D,20240123,000000,20.39,20.39,20.1805,20.1805,1735,0
+EFC_B.US,D,20240124,000000,20.35,20.35,20.35,20.35,361,0
+EFC_B.US,D,20240125,000000,20.34,20.49,20.3244,20.49,5791,0
+EFC_B.US,D,20240126,000000,20.5,21.3,20.5,21.08,9831,0
+EFC_B.US,D,20240129,000000,20.84,21.015,20.8,20.9303,4223,0
+EFC_B.US,D,20240130,000000,20.95,21.0001,20.95,21.0001,1166,0
+EFC_B.US,D,20240131,000000,21.08,21.23,20.86,20.86,8144,0
+EFC_B.US,D,20240201,000000,21.15,21.15,20.8759,21,1501,0
+EFC_B.US,D,20240202,000000,21.25,21.25,20.7988,21.0815,1909,0
+EFC_B.US,D,20240205,000000,21.04,21.04,21.04,21.04,252,0
+EFC_B.US,D,20240206,000000,21.0273,21.28,20.875,21.13,1916,0
+EFC_B.US,D,20240207,000000,21.1,21.1,20.71,20.82,2386,0
+EFC_B.US,D,20240208,000000,20.8,20.875,20.8,20.8,2901,0
+EFC_B.US,D,20240209,000000,20.9,21.04,20.9,20.99,1461,0
+EFC_B.US,D,20240212,000000,20.86,20.99,20.81,20.99,4665,0
+EFC_B.US,D,20240213,000000,21.06,21.06,20.8,20.8,2588,0
+EFC_B.US,D,20240214,000000,20.935,21.04,20.81,20.81,3868,0
+EFC_B.US,D,20240215,000000,20.99,20.99,20.95,20.98,712,0
+EFC_B.US,D,20240216,000000,20.97,21,20.9699,21,544,0
+EFC_B.US,D,20240220,000000,20.99,20.99,20.99,20.99,479,0
+EFC_B.US,D,20240221,000000,20.8224,20.9773,20.8224,20.9773,1027,0
+EFC_B.US,D,20240222,000000,20.83,20.95,20.82,20.9,5005,0
+EFC_B.US,D,20240223,000000,20.98,21.18,20.96,21.18,3721,0
+EFC_B.US,D,20240226,000000,21.15,21.15,20.9,21.07,3063,0
+EFC_B.US,D,20240227,000000,21.05,21.05,20.96,20.96,874,0
+EFC_B.US,D,20240228,000000,21.02,21.02,20.93,20.95,2131,0
+EFC_B.US,D,20240229,000000,20.9,21.1,20.49,20.69,17192,0
+EFC_B.US,D,20240301,000000,20.86,20.86,20.72,20.79,4688,0
+EFC_B.US,D,20240304,000000,20.8067,20.8067,20.7013,20.7013,5491,0
+EFC_B.US,D,20240305,000000,20.8,20.85,20.8,20.85,3422,0
+EFC_B.US,D,20240306,000000,20.8,20.89,20.71,20.85,5582,0
+EFC_B.US,D,20240307,000000,20.925,20.9373,20.86,20.9065,2825,0
+EFC_B.US,D,20240308,000000,21.21,21.21,20.82,20.8534,2994,0
+EFC_B.US,D,20240311,000000,20.92,20.92,20.83,20.9102,1224,0
+EFC_B.US,D,20240313,000000,21,21.155,21,21.0926,2623,0
+EFC_B.US,D,20240314,000000,21.16,21.16,20.94,21.02,1420,0
+EFC_B.US,D,20240315,000000,21.104,21.16,21.09,21.15,1201,0
+EFC_B.US,D,20240318,000000,21.22,21.3,21.14,21.3,2968,0
+EFC_B.US,D,20240319,000000,21.09,21.15,20.9,20.99,9672,0
+EFC_B.US,D,20240320,000000,21.0001,21.07,21,21,12884,0
+EFC_B.US,D,20240321,000000,21.05,21.05,20.92,20.92,5337,0
+EFC_B.US,D,20240322,000000,21.05,21.11,20.99,21,6779,0
+EFC_B.US,D,20240325,000000,21.06,21.105,21,21,13339,0
+EFC_B.US,D,20240326,000000,21.01,21.095,21,21,12766,0
+EFC_B.US,D,20240327,000000,20.8,20.8,20.62,20.75,3481,0
+EFC_B.US,D,20240328,000000,20.8,20.84,20.37,20.37,47482,0
+EFC_B.US,D,20240401,000000,20.53,20.61,20.37,20.56,4216,0
+EFC_B.US,D,20240402,000000,20.54,20.79,20.54,20.65,2175,0
+EFC_B.US,D,20240403,000000,20.42,20.5705,20.36,20.53,4480,0
+EFC_B.US,D,20240404,000000,20.3801,20.5,20.3801,20.5,2290,0
+EFC_B.US,D,20240405,000000,20.7,20.75,20.53,20.6,3202,0
+EFC_B.US,D,20240408,000000,20.7293,20.7293,20.69,20.69,430,0
+EFC_B.US,D,20240409,000000,20.68,20.74,20.6,20.74,4960,0
+EFC_B.US,D,20240410,000000,20.55,20.55,20.55,20.55,868,0
+EFC_B.US,D,20240411,000000,20.58,20.58,20.4,20.4,3475,0
+EFC_B.US,D,20240412,000000,20.42,20.56,20.42,20.47,4113,0
+EFC_B.US,D,20240415,000000,20.4,20.4,19.96,20.16,8899,0
+EFC_B.US,D,20240416,000000,20.39,20.45,20.39,20.4,8796,0
+EFC_B.US,D,20240417,000000,20.4,20.45,20.2,20.3,3833,0
+EFC_B.US,D,20240418,000000,20.31,20.35,20.24,20.35,9246,0
+EFC_B.US,D,20240419,000000,20.41,20.42,20.3,20.3,3254,0
+EFC_B.US,D,20240422,000000,20.32,20.3986,20.32,20.3986,700,0
+EFC_B.US,D,20240423,000000,20.41,20.4468,20.4,20.4468,3649,0
+EFC_B.US,D,20240424,000000,20.5,20.5,20.26,20.4,2876,0
+EFC_B.US,D,20240425,000000,20.26,20.3876,20.25,20.3876,12513,0
+EFC_B.US,D,20240426,000000,20.49,20.49,20.31,20.38,2188,0
+EFC_B.US,D,20240429,000000,20.4857,20.66,20.416,20.49,3950,0
+EFC_B.US,D,20240430,000000,20.7099,20.7099,20.53,20.7,8185,0
+EFC_B.US,D,20240501,000000,20.5303,20.69,20.4326,20.51,9352,0
+EFC_B.US,D,20240502,000000,20.66,20.8,20.64,20.6645,5457,0
+EFC_B.US,D,20240503,000000,20.71,20.91,20.5655,20.91,10420,0
+EFC_B.US,D,20240506,000000,20.75,20.97,20.75,20.97,11797,0
+EFC_B.US,D,20240507,000000,21.086,21.086,20.81,20.93,2284,0
+EFC_B.US,D,20240508,000000,21,21.1,20.83,20.84,6202,0
+EFC_B.US,D,20240509,000000,20.85,21.06,20.85,21.01,3112,0
+EFC_B.US,D,20240510,000000,20.85,20.9,20.85,20.8901,1268,0
+EFC_B.US,D,20240513,000000,20.9,20.9001,20.89,20.9001,1913,0
+EFC_B.US,D,20240514,000000,21.0235,21.0235,20.99,21.0222,2034,0
+EFC_B.US,D,20240515,000000,21.1,21.21,20.995,20.995,4589,0
+EFC_B.US,D,20240517,000000,21.19,21.22,21.19,21.22,3583,0
+EFC_B.US,D,20240520,000000,21.0001,21.16,21.0001,21.15,1820,0
+EFC_B.US,D,20240521,000000,21.13,21.24,21.13,21.1901,2577,0
+EFC_B.US,D,20240522,000000,21.2,21.25,21.0553,21.12,4200,0
+EFC_B.US,D,20240523,000000,21.2,21.5,21.2,21.33,9177,0
+EFC_B.US,D,20240524,000000,21.34,21.43,21.34,21.3858,1648,0
+EFC_B.US,D,20240528,000000,21.4,21.4,21.31,21.32,1902,0
+EFC_B.US,D,20240529,000000,21.25,21.4,21.25,21.4,2678,0
+EFC_B.US,D,20240530,000000,21.355,21.39,21.355,21.39,1055,0
+EFC_B.US,D,20240531,000000,21.4,21.65,21.4,21.63,8275,0
+EFC_B.US,D,20240603,000000,21.58,21.58,21.41,21.41,2664,0
+EFC_B.US,D,20240604,000000,21.5645,21.58,21.5645,21.58,557,0
+EFC_B.US,D,20240605,000000,21.4804,21.5,21.42,21.48,2102,0
+EFC_B.US,D,20240606,000000,21.46,21.55,21.46,21.55,547,0
+EFC_B.US,D,20240607,000000,21.41,21.69,21.41,21.68,5180,0
+EFC_B.US,D,20240610,000000,21.88,21.88,21.72,21.82,1364,0
+EFC_B.US,D,20240611,000000,21.72,21.87,21.6,21.6,5863,0
+EFC_B.US,D,20240612,000000,21.8519,21.8519,21.5,21.5,3767,0
+EFC_B.US,D,20240613,000000,21.36,21.65,21.21,21.44,6757,0
+EFC_B.US,D,20240614,000000,21.345,21.345,21.21,21.3,3053,0
+EFC_B.US,D,20240617,000000,21.36,21.36,21.285,21.2923,2500,0
+EFC_B.US,D,20240618,000000,21.28,21.43,21.28,21.43,817,0
+EFC_B.US,D,20240620,000000,21.49,21.5,21.32,21.5,2319,0
+EFC_B.US,D,20240621,000000,21.66,21.8402,21.66,21.8,1824,0
+EFC_B.US,D,20240624,000000,21.83,22,21.5347,22,2610,0
+EFC_B.US,D,20240625,000000,21.56,21.57,21.54,21.57,445,0
+EFC_B.US,D,20240626,000000,21.5901,21.85,21.5901,21.77,1185,0
+EFC_B.US,D,20240627,000000,21.6352,22,21.6352,21.8298,2650,0
+EFC_B.US,D,20240628,000000,21.57,21.59,21.24,21.24,4016,0
+EFC_B.US,D,20240701,000000,21.32,21.324,21.21,21.2101,2998,0
+EFC_B.US,D,20240702,000000,21.24,21.3,21.24,21.3,1172,0
+EFC_B.US,D,20240703,000000,21.18,21.35,21.18,21.35,1962,0
+EFC_B.US,D,20240705,000000,21.33,21.33,21.33,21.33,338,0
+EFC_B.US,D,20240708,000000,21.33,21.44,21.25,21.36,3028,0
+EFC_B.US,D,20240709,000000,21.31,21.41,21.31,21.41,3025,0
+EFC_B.US,D,20240710,000000,21.4099,21.4099,21.2489,21.4099,1963,0
+EFC_B.US,D,20240711,000000,21.41,21.5499,21.41,21.5499,4044,0
+EFC_B.US,D,20240712,000000,21.63,21.67,21.412,21.67,7688,0
+EFC_B.US,D,20240715,000000,21.405,21.67,21.375,21.63,1506,0
+EFC_B.US,D,20240716,000000,21.65,21.65,21.5487,21.5487,2461,0
+EFC_B.US,D,20240717,000000,21.67,21.81,21.65,21.81,1618,0
+EFC_B.US,D,20240718,000000,21.7,21.79,21.7,21.71,495,0
+EFC_B.US,D,20240719,000000,21.69,21.735,21.64,21.735,812,0
+EFC_B.US,D,20240722,000000,21.81,21.81,21.61,21.61,589,0
+EFC_B.US,D,20240723,000000,21.6909,21.77,21.62,21.6239,3115,0
+EFC_B.US,D,20240724,000000,21.6006,21.84,21.4,21.4,7187,0
+EFC_B.US,D,20240725,000000,21.66,21.67,21.45,21.45,2893,0
+EFC_B.US,D,20240726,000000,21.5499,21.75,21.445,21.45,3048,0
+EFC_B.US,D,20240729,000000,21.5,21.5,21.42,21.43,9746,0
+EFC_B.US,D,20240730,000000,21.55,21.64,21.41,21.4533,10863,0
+EFC_B.US,D,20240731,000000,21.4,21.45,21.3,21.45,4156,0
+EFC_B.US,D,20240801,000000,21.33,21.45,21.29,21.45,2354,0
+EFC_B.US,D,20240802,000000,21.45,21.45,21.37,21.38,802,0
+EFC_B.US,D,20240805,000000,21.1,21.41,21.07,21.07,8131,0
+EFC_B.US,D,20240806,000000,21.08,21.15,21.03,21.12,46751,0
+EFC_B.US,D,20240807,000000,21.25,21.25,21.05,21.1348,9749,0
+EFC_B.US,D,20240808,000000,21.1,21.155,20.9671,21.15,44799,0
+EFC_B.US,D,20240809,000000,21.3499,21.3499,21.16,21.18,18136,0
+EFC_B.US,D,20240812,000000,21.1995,21.25,21.1995,21.25,1660,0
+EFC_B.US,D,20240813,000000,21.2595,21.3,21.22,21.25,11211,0
+EFC_B.US,D,20240814,000000,21.32,21.33,21.3,21.33,2063,0
+EFC_B.US,D,20240815,000000,21.2741,21.3,21.15,21.24,18089,0
+EFC_B.US,D,20240816,000000,21.24,21.35,21.2,21.2423,40984,0
+EFC_B.US,D,20240819,000000,21.21,21.275,21.2,21.25,33485,0
+EFC_B.US,D,20240820,000000,21.2501,21.31,21.2314,21.2499,25615,0
+EFC_B.US,D,20240821,000000,21.25,21.3,21.2,21.26,35296,0
+EFC_B.US,D,20240822,000000,21.2825,21.325,21.2,21.23,44335,0
+EFC_B.US,D,20240823,000000,21.25,21.75,21.25,21.56,13708,0
+EFC_B.US,D,20240826,000000,21.37,21.45,21.3,21.4,9866,0
+EFC_B.US,D,20240827,000000,21.55,21.7,21.431,21.49,6058,0
+EFC_B.US,D,20240828,000000,21.41,21.56,21.32,21.36,6890,0
+EFC_B.US,D,20240829,000000,21.5,21.5,21.25,21.5,11496,0
+EFC_B.US,D,20240830,000000,21.68,22.01,21.53,21.79,68031,0
+EFC_B.US,D,20240903,000000,21.75,21.84,21.43,21.84,25733,0
+EFC_B.US,D,20240904,000000,21.615,21.615,21.43,21.49,8450,0
+EFC_B.US,D,20240905,000000,21.53,21.7142,21.53,21.61,4502,0
+EFC_B.US,D,20240906,000000,21.5,21.66,21.5,21.66,5742,0
+EFC_B.US,D,20240909,000000,21.55,21.75,21.55,21.74,4159,0
+EFC_B.US,D,20240910,000000,21.65,21.79,21.65,21.74,3185,0
+EFC_B.US,D,20240911,000000,21.71,21.83,21.65,21.8,7992,0
+EFC_B.US,D,20240912,000000,21.82,21.84,21.6405,21.84,5204,0
+EFC_B.US,D,20240913,000000,21.88,21.9,21.67,21.9,7637,0
+EFC_B.US,D,20240916,000000,21.9,22.29,21.9,22.16,13598,0
+EFC_B.US,D,20240917,000000,22.25,22.32,22.2,22.3,10236,0
+EFC_B.US,D,20240918,000000,22.3336,22.3336,22.09,22.09,4505,0
+EFC_B.US,D,20240919,000000,22.2912,22.4,22.2912,22.4,2069,0
+EFC_B.US,D,20240920,000000,22.42,22.64,22.3001,22.45,5048,0
+EFC_B.US,D,20240923,000000,22.5,22.6,22.4,22.6,4028,0
+EFC_B.US,D,20240924,000000,22.6,22.69,22.57,22.6842,2715,0
+EFC_B.US,D,20240925,000000,22.8031,22.8031,22.7,22.72,2951,0
+EFC_B.US,D,20240926,000000,22.73,22.7338,22.51,22.57,6163,0
+EFC_B.US,D,20240927,000000,22.63,22.665,22.55,22.573,4883,0
+EFC_B.US,D,20240930,000000,22.29,22.36,22.11,22.12,12639,0
+EFC_B.US,D,20241001,000000,22.2454,22.265,22.02,22.255,4579,0
+EFC_B.US,D,20241002,000000,22.2642,22.2642,22.17,22.25,2998,0
+EFC_B.US,D,20241003,000000,22.3,22.53,22.26,22.53,4640,0
+EFC_B.US,D,20241004,000000,22.33,22.45,22.28,22.3,3245,0
+EFC_B.US,D,20241007,000000,22.23,22.36,22.22,22.22,2493,0
+EFC_B.US,D,20241008,000000,22.35,22.45,22,22.22,5450,0
+EFC_B.US,D,20241009,000000,22.275,22.4,22.27,22.31,2824,0
+EFC_B.US,D,20241010,000000,22.36,22.38,22.31,22.31,979,0
+EFC_B.US,D,20241011,000000,22.3457,22.389,22.17,22.35,5049,0
+EFC_B.US,D,20241014,000000,22.36,22.36,22.25,22.26,18901,0
+EFC_B.US,D,20241015,000000,22.3,22.4,22.25,22.35,18252,0
+EFC_B.US,D,20241016,000000,22.3,22.68,22.3,22.34,11678,0
+EFC_B.US,D,20241017,000000,22.37,22.595,22.35,22.419,10047,0
+EFC_B.US,D,20241018,000000,22.58,22.79,22.54,22.69,3121,0
+EFC_B.US,D,20241021,000000,22.74,22.74,22.62,22.62,1589,0
+EFC_B.US,D,20241022,000000,22.5177,22.65,22.5001,22.65,2314,0
+EFC_B.US,D,20241023,000000,22.5222,22.5826,22.38,22.56,3880,0
+EFC_B.US,D,20241024,000000,22.3857,22.4297,22.3857,22.4,962,0
+EFC_B.US,D,20241025,000000,22.4366,22.67,22.39,22.626,5350,0
+EFC_B.US,D,20241028,000000,22.75,22.75,22.38,22.655,2499,0
+EFC_B.US,D,20241029,000000,22.74,22.74,22.57,22.68,1244,0
+EFC_B.US,D,20241030,000000,22.67,22.77,22.67,22.77,825,0
+EFC_B.US,D,20241031,000000,22.802,22.84,22.55,22.8,10853,0
+EFC_B.US,D,20241101,000000,22.6,22.6,22.35,22.4,20548,0
+EFC_B.US,D,20241104,000000,22.69,22.69,22.4,22.4,12656,0
+EFC_B.US,D,20241105,000000,22.45,22.5,22.35,22.42,17522,0
+EFC_B.US,D,20241106,000000,22.38,22.5,22.35,22.4624,2617,0
+EFC_B.US,D,20241107,000000,22.5,22.8399,22.5,22.55,16186,0
+EFC_B.US,D,20241108,000000,22.74,23.0299,22.69,22.725,16412,0
+EFC_B.US,D,20241111,000000,22.98,22.98,22.66,22.66,7046,0
+EFC_B.US,D,20241112,000000,22.8261,22.83,22.58,22.58,10524,0
+EFC_B.US,D,20241113,000000,22.8,22.9,22.59,22.65,7459,0
+EFC_B.US,D,20241114,000000,22.8,22.8418,22.6,22.75,5865,0
+EFC_B.US,D,20241115,000000,22.8,22.8,22.5768,22.6645,8443,0
+EFC_B.US,D,20241118,000000,22.7617,22.94,22.7617,22.94,4710,0
+EFC_B.US,D,20241119,000000,23.0224,23.16,22.8748,23.08,7185,0
+EFC_B.US,D,20241120,000000,22.96,23.05,22.9174,23.05,2369,0
+EFC_B.US,D,20241121,000000,23.0588,23.095,23.03,23.09,2436,0
+EFC_B.US,D,20241122,000000,23.11,23.22,23.09,23.1,5247,0
+EFC_B.US,D,20241125,000000,23.16,23.2,23.15,23.2,3796,0
+EFC_B.US,D,20241126,000000,23.1979,23.2002,23.1979,23.2,3617,0
+EFC_B.US,D,20241127,000000,23.0501,23.21,23.0501,23.19,2261,0
+EFC_B.US,D,20241129,000000,23.2892,23.41,23.22,23.4,5065,0
+EFC_B.US,D,20241202,000000,23.38,23.59,23.2101,23.26,5028,0
+EFC_B.US,D,20241203,000000,23.39,23.75,23.27,23.45,4380,0
+EFC_B.US,D,20241204,000000,23.5,23.5,23.22,23.22,8897,0
+EFC_B.US,D,20241205,000000,23.1525,23.3437,23.1,23.11,7343,0
+EFC_B.US,D,20241206,000000,23.24,23.24,23.11,23.14,3250,0
+EFC_B.US,D,20241209,000000,23.19,23.25,23.19,23.2,3051,0
+EFC_B.US,D,20241210,000000,23.15,23.23,23.1201,23.1201,2955,0
+EFC_B.US,D,20241211,000000,23.2,23.23,23.15,23.18,3144,0
+EFC_B.US,D,20241212,000000,23.18,23.362,23.05,23.1,6735,0
+EFC_B.US,D,20241213,000000,23.2,23.38,23.05,23.19,2598,0
+EFC_B.US,D,20241216,000000,23.19,23.56,23.09,23.14,3786,0
+EFC_B.US,D,20241217,000000,23.1,23.2,23.06,23.2,4214,0
+EFC_B.US,D,20241218,000000,23.2,23.24,23.0519,23.1264,8265,0
+EFC_B.US,D,20241219,000000,23.14,23.2,23.01,23.2,5850,0
+EFC_B.US,D,20241220,000000,23.17,23.325,22.9275,23.05,8674,0
+EFC_B.US,D,20241223,000000,23.11,23.28,22.8801,23.05,5390,0
+EFC_B.US,D,20241224,000000,23,23.3647,22.95,23.05,1750,0
+EFC_B.US,D,20241226,000000,23.05,23.05,22.94,23.0493,3180,0
+EFC_B.US,D,20241227,000000,23.18,23.1914,23.05,23.05,5537,0
+EFC_B.US,D,20241230,000000,23,23.245,22.99,23.15,5234,0
+EFC_B.US,D,20241231,000000,22.85,23.45,22.65,23.12,35702,0
+EFC_B.US,D,20250102,000000,23.18,23.18,23.12,23.15,1314,0
+EFC_B.US,D,20250103,000000,23.04,23.04,23.0193,23.02,1131,0
+EFC_B.US,D,20250106,000000,23.08,23.1,22.98,23.05,1516,0
+EFC_B.US,D,20250107,000000,22.9,22.92,22.85,22.92,1959,0
+EFC_B.US,D,20250108,000000,22.75,23.27,22.75,23.27,3952,0
+EFC_B.US,D,20250110,000000,22.98,23.0704,22.75,22.75,708,0
+EFC_B.US,D,20250113,000000,22.75,22.9171,22.7487,22.83,2056,0
+EFC_B.US,D,20250114,000000,22.7366,22.93,22.7344,22.85,2391,0
+EFC_B.US,D,20250115,000000,23.0777,23.0999,22.87,23.0825,1514,0
+EFC_B.US,D,20250116,000000,22.91,23,22.8,22.81,3478,0
+EFC_B.US,D,20250117,000000,22.92,22.9734,22.8,22.87,1882,0
+EFC_B.US,D,20250121,000000,22.9748,23.19,22.83,22.97,1799,0
+EFC_B.US,D,20250122,000000,22.91,23.13,22.91,22.92,5841,0
+EFC_B.US,D,20250123,000000,22.93,23.02,22.91,22.92,4206,0
+EFC_B.US,D,20250124,000000,23.01,23.01,22.9082,22.92,2060,0
+EFC_B.US,D,20250127,000000,22.92,23.005,22.9,22.9101,3533,0
+EFC_B.US,D,20250128,000000,22.95,23.01,22.9,22.9,2653,0
+EFC_B.US,D,20250129,000000,22.9499,23.12,22.94,23.12,2041,0
+EFC_B.US,D,20250130,000000,23.1765,23.1765,22.94,22.94,1569,0
+EFC_B.US,D,20250131,000000,22.9,23.05,22.4,22.48,68131,0
+EFC_B.US,D,20250203,000000,22.8,22.8555,22.55,22.66,14335,0
+EFC_B.US,D,20250204,000000,22.77,22.88,22.77,22.88,1373,0
+EFC_B.US,D,20250205,000000,22.8551,22.87,22.8551,22.87,1581,0
+EFC_B.US,D,20250206,000000,23.0199,23.0199,22.884,23.012,4067,0
+EFC_B.US,D,20250207,000000,23.04,23.05,22.97,22.98,3797,0
+EFC_B.US,D,20250210,000000,22.9,23.05,22.8501,23.05,1845,0
+EFC_B.US,D,20250211,000000,23.04,23.05,22.8501,23.0499,2202,0
+EFC_B.US,D,20250212,000000,23.04,23.04,22.81,22.92,3357,0
+EFC_B.US,D,20250213,000000,23.04,23.05,22.9678,23.04,7914,0
+EFC_B.US,D,20250214,000000,23.05,23.05,22.925,23,3135,0
+EFC_B.US,D,20250218,000000,23.02,23.02,22.8501,23,7968,0
+EFC_B.US,D,20250219,000000,22.925,22.9867,22.85,22.89,3032,0
+EFC_B.US,D,20250220,000000,22.9523,23,22.9243,22.9501,5805,0
+EFC_B.US,D,20250221,000000,22.9985,23,22.91,22.96,3256,0
+EFC_B.US,D,20250224,000000,22.85,22.91,22.8001,22.91,2313,0
+EFC_B.US,D,20250225,000000,22.96,23,22.87,23,3970,0
+EFC_B.US,D,20250226,000000,22.99,23.14,22.85,22.86,2757,0
+EFC_B.US,D,20250227,000000,23.0712,23.18,22.9731,23.18,2726,0
+EFC_B.US,D,20250228,000000,23.08,23.2,23.0553,23.2,14486,0
+EFC_B.US,D,20250303,000000,23.24,23.3587,23.16,23.32,8398,0
+EFC_B.US,D,20250304,000000,23.1292,23.32,23.1292,23.32,2424,0
+EFC_B.US,D,20250305,000000,23.1817,23.3,23.18,23.24,4599,0
+EFC_B.US,D,20250306,000000,23.2427,23.2427,23.1665,23.1891,1033,0
+EFC_B.US,D,20250307,000000,23.17,23.178,23.1146,23.15,8819,0
+EFC_B.US,D,20250310,000000,23.15,23.15,23.0024,23.02,10486,0
+EFC_B.US,D,20250311,000000,23.0229,23.05,22.9,22.9,5595,0
+EFC_B.US,D,20250312,000000,23.063,23.063,22.93,23,4695,0
+EFC_B.US,D,20250313,000000,23,23.16,22.9745,22.9845,6646,0
+EFC_B.US,D,20250314,000000,22.915,22.9948,22.915,22.9934,3023,0
+EFC_B.US,D,20250317,000000,23.1,23.1,22.9609,22.99,6415,0
+EFC_B.US,D,20250318,000000,23.1085,23.1085,22.8907,22.91,8402,0
+EFC_B.US,D,20250319,000000,22.9974,22.9974,22.8945,22.9383,6122,0
+EFC_B.US,D,20250320,000000,23.1322,23.2,22.85,23.15,33955,0
+EFC_B.US,D,20250321,000000,23.25,23.35,23.1007,23.149,12111,0
+EFC_B.US,D,20250324,000000,23.233,23.325,23.15,23.2,7262,0
+EFC_B.US,D,20250325,000000,23.1603,23.2,23.11,23.13,6390,0
+EFC_B.US,D,20250326,000000,23.13,23.13,23.12,23.12,1788,0
+EFC_B.US,D,20250327,000000,23.12,23.21,23.12,23.12,684,0
+EFC_B.US,D,20250328,000000,23.12,23.2,23.0637,23.2,8675,0
+EFC_B.US,D,20250331,000000,22.92,22.9346,22.69,22.69,11486,0
+EFC_B.US,D,20250401,000000,22.82,22.9,22.82,22.9,1903,0
+EFC_B.US,D,20250402,000000,22.85,22.96,22.8,22.9,4456,0
+EFC_B.US,D,20250403,000000,23.08,23.08,22.72,22.77,8672,0
+EFC_B.US,D,20250404,000000,22.51,22.5422,20.295,22.31,45237,0
+EFC_B.US,D,20250407,000000,21.905,22.182,21.61,22.077,33385,0
+EFC_B.US,D,20250408,000000,22.24,22.3,21.8261,21.99,12685,0
+EFC_B.US,D,20250409,000000,22,22.78,21.28,22.62,68192,0
+EFC_B.US,D,20250410,000000,22.45,22.45,22.0493,22.15,2545,0
+EFC_B.US,D,20250411,000000,22.06,22.25,21.93,21.97,4218,0
+EFC_B.US,D,20250414,000000,22.46,22.6,22.0537,22.21,7026,0
+EFC_B.US,D,20250415,000000,22.5,22.5,22.24,22.24,2264,0
+EFC_B.US,D,20250416,000000,22.25,22.25,22.24,22.24,647,0
+EFC_B.US,D,20250417,000000,22.28,22.39,22.28,22.35,750,0
+EFC_B.US,D,20250421,000000,22.24,22.26,22.06,22.19,3403,0
+EFC_B.US,D,20250422,000000,22.274,22.3854,22.2,22.28,2475,0
+EFC_B.US,D,20250423,000000,22.52,22.52,22.11,22.31,15291,0
+EFC_B.US,D,20250424,000000,22.5,22.63,22.25,22.25,2786,0
+EFC_B.US,D,20250425,000000,22.36,22.51,22.36,22.51,4965,0
+EFC_B.US,D,20250428,000000,22.484,22.6175,22.4,22.49,10929,0
+EFC_B.US,D,20250429,000000,22.53,22.6364,22.49,22.6364,7649,0
+EFC_B.US,D,20250430,000000,22.625,22.625,22.5771,22.61,2647,0
+EFC_B.US,D,20250501,000000,22.5465,22.93,22.5465,22.67,8264,0
+EFC_B.US,D,20250502,000000,22.805,23.025,22.63,22.8001,2665,0
+EFC_B.US,D,20250505,000000,23.06,23.06,22.71,22.71,2988,0
+EFC_B.US,D,20250506,000000,22.8686,22.8686,22.704,22.704,868,0
+EFC_B.US,D,20250507,000000,22.81,22.89,22.7,22.78,5039,0
+EFC_B.US,D,20250508,000000,22.7456,22.8293,22.61,22.81,6811,0
+EFC_B.US,D,20250509,000000,22.9419,22.96,22.89,22.96,1436,0
+EFC_B.US,D,20250512,000000,22.96,23.0136,22.83,23,1304,0
+EFC_B.US,D,20250513,000000,22.9,22.91,22.9,22.9,963,0
+EFC_B.US,D,20250514,000000,22.8314,22.96,22.82,22.82,1278,0
+EFC_B.US,D,20250515,000000,22.91,22.96,22.9,22.95,1997,0
+EFC_B.US,D,20250516,000000,22.95,22.9869,22.901,22.95,3311,0
+EFC_B.US,D,20250519,000000,22.8681,22.9299,22.8681,22.8983,672,0
+EFC_B.US,D,20250520,000000,22.95,23,22.8748,22.93,1119,0
+EFC_B.US,D,20250521,000000,22.9486,22.95,22.6855,22.71,7352,0
+EFC_B.US,D,20250522,000000,22.7188,22.78,22.68,22.73,14013,0
+EFC_B.US,D,20250523,000000,22.75,22.7598,22.65,22.67,5536,0
+EFC_B.US,D,20250527,000000,22.5915,22.9,22.5915,22.7709,5810,0
+EFC_B.US,D,20250528,000000,22.73,22.871,22.73,22.7811,1934,0
+EFC_B.US,D,20250529,000000,22.75,22.79,22.645,22.75,4436,0
+EFC_B.US,D,20250530,000000,22.62,22.799,22.49,22.49,53667,0
+EFC_B.US,D,20250602,000000,22.77,22.8,22.622,22.73,2642,0
+EFC_B.US,D,20250603,000000,22.72,22.72,22.52,22.57,8758,0
+EFC_B.US,D,20250604,000000,22.6,22.75,22.53,22.57,8687,0
+EFC_B.US,D,20250605,000000,22.7698,22.7698,22.56,22.6599,1695,0
+EFC_B.US,D,20250606,000000,22.8,22.8,22.52,22.57,3339,0
+EFC_B.US,D,20250609,000000,22.5692,22.69,22.5692,22.69,5035,0
+EFC_B.US,D,20250610,000000,22.6742,22.6742,22.54,22.62,2315,0
+EFC_B.US,D,20250611,000000,22.655,22.69,22.6107,22.69,5792,0
+EFC_B.US,D,20250612,000000,22.71,22.74,22.7,22.7101,1463,0
+EFC_B.US,D,20250613,000000,22.775,22.775,22.66,22.68,9091,0
+EFC_B.US,D,20250616,000000,22.7052,22.89,22.69,22.88,6361,0
+EFC_B.US,D,20250617,000000,22.6578,22.8,22.6578,22.8,1531,0
+EFC_B.US,D,20250618,000000,22.76,22.76,22.76,22.76,756,0
+EFC_B.US,D,20250620,000000,22.8499,23.13,22.8499,23.0602,17796,0
+EFC_B.US,D,20250623,000000,23.06,23.12,23.01,23.08,10588,0
+EFC_B.US,D,20250624,000000,23.078,23.08,22.9701,23.06,1043,0
+EFC_B.US,D,20250625,000000,23,23.04,22.8,22.8,24647,0
+EFC_B.US,D,20250626,000000,22.81,22.91,22.77,22.9089,20721,0
+EFC_B.US,D,20250627,000000,23.0248,23.0248,22.82,22.87,7380,0
+EFC_B.US,D,20250630,000000,22.68,22.715,22.3,22.3,58914,0
+EFC_B.US,D,20250701,000000,22.45,22.6,22.38,22.55,12016,0
+EFC_B.US,D,20250702,000000,22.5329,22.71,22.5329,22.71,4138,0
+EFC_B.US,D,20250703,000000,22.67,22.81,22.67,22.76,36168,0
+EFC_B.US,D,20250707,000000,22.7,22.81,22.56,22.81,20589,0
+EFC_B.US,D,20250708,000000,22.7,22.7409,22.7,22.7409,4496,0
+EFC_B.US,D,20250709,000000,22.75,22.83,22.75,22.81,4130,0
+EFC_B.US,D,20250710,000000,22.8107,22.83,22.8107,22.83,399,0
+EFC_B.US,D,20250711,000000,22.8,22.83,22.76,22.81,15057,0
+EFC_B.US,D,20250714,000000,22.75,22.7784,22.6,22.695,23421,0
+EFC_B.US,D,20250715,000000,22.685,22.75,22.685,22.75,921,0
+EFC_B.US,D,20250716,000000,22.86,22.99,22.835,22.9,10488,0
+EFC_B.US,D,20250717,000000,22.95,22.95,22.91,22.91,2857,0
+EFC_B.US,D,20250718,000000,22.91,22.95,22.9,22.95,3925,0
+EFC_B.US,D,20250721,000000,23.08,23.16,23.07,23.11,2802,0
+EFC_B.US,D,20250722,000000,23.11,23.24,23.01,23.15,14741,0
+EFC_B.US,D,20250723,000000,23,23.1872,22.99,23.11,4495,0
+EFC_B.US,D,20250724,000000,23.1664,23.32,23.13,23.29,8770,0
+EFC_B.US,D,20250725,000000,23.1312,23.34,23.1312,23.27,8658,0
+EFC_B.US,D,20250728,000000,23.22,23.38,23.04,23.28,7542,0
+EFC_B.US,D,20250729,000000,23.21,23.4,23.21,23.32,4100,0
+EFC_B.US,D,20250730,000000,23.33,23.41,23.26,23.4,4811,0
+EFC_B.US,D,20250731,000000,23.58,23.58,23.19,23.19,7385,0
+EFC_B.US,D,20250801,000000,23.265,23.515,23.265,23.37,3212,0
+EFC_B.US,D,20250804,000000,23.28,23.325,23.28,23.325,652,0
+EFC_B.US,D,20250805,000000,23.235,23.37,23.1,23.3,4585,0
+EFC_B.US,D,20250806,000000,23.175,23.32,23.175,23.32,1214,0
+EFC_B.US,D,20250807,000000,23.25,23.25,23.2,23.2,686,0
+EFC_B.US,D,20250808,000000,23.2,23.2,23.2,23.2,966,0
+EFC_B.US,D,20250811,000000,23.3971,23.3971,23.245,23.245,702,0
+EFC_B.US,D,20250812,000000,23.33,23.36,23.29,23.3248,2679,0
+EFC_B.US,D,20250813,000000,23.34,23.38,23.34,23.38,5637,0
+EFC_B.US,D,20250814,000000,23.21,23.29,23.21,23.29,495,0
+EFC_B.US,D,20250815,000000,23.39,23.42,23.32,23.37,1177,0
+EFC_B.US,D,20250818,000000,23.46,23.46,23.32,23.45,3861,0
+EFC_B.US,D,20250819,000000,23.48,23.65,23.48,23.65,2963,0
+EFC_B.US,D,20250820,000000,23.62,23.72,23.43,23.56,2908,0
+EFC_B.US,D,20250821,000000,23.58,23.6,23.55,23.6,5927,0
+EFC_B.US,D,20250822,000000,23.6516,23.6775,23.6516,23.6775,464,0
+EFC_B.US,D,20250825,000000,23.74,23.74,23.686,23.686,359,0
+EFC_B.US,D,20250826,000000,23.51,23.52,23.51,23.52,617,0
+EFC_B.US,D,20250827,000000,23.6427,23.66,23.5,23.66,4564,0
+EFC_B.US,D,20250828,000000,23.73,23.74,23.66,23.66,1618,0
+EFC_B.US,D,20250829,000000,23.6962,23.6962,23.29,23.32,15269,0
+EFC_B.US,D,20250902,000000,23.39,23.55,23.33,23.4,5064,0
+EFC_B.US,D,20250903,000000,23.45,23.6999,23.4499,23.66,6063,0
+EFC_B.US,D,20250904,000000,23.65,23.72,23.52,23.72,1306,0
+EFC_B.US,D,20250905,000000,23.54,23.66,23.54,23.66,617,0
+EFC_B.US,D,20250908,000000,23.72,23.72,23.56,23.66,3844,0
+EFC_B.US,D,20250909,000000,23.6984,23.6984,23.665,23.665,459,0
+EFC_B.US,D,20250911,000000,23.6825,23.7,23.6716,23.675,19262,0
+EFC_B.US,D,20250912,000000,23.5269,23.68,23.5269,23.67,1302,0
+EFC_B.US,D,20250915,000000,23.58,23.7,23.58,23.7,5718,0
+EFC_B.US,D,20250916,000000,23.5835,23.64,23.5835,23.64,4307,0
+EFC_B.US,D,20250917,000000,23.66,23.68,23.66,23.68,1305,0
+EFC_B.US,D,20250918,000000,23.72,23.74,23.5446,23.6087,3275,0
+EFC_B.US,D,20250919,000000,23.63,23.7,23.61,23.7,1704,0
+EFC_B.US,D,20250922,000000,23.65,23.74,23.61,23.7,2762,0
+EFC_B.US,D,20250923,000000,23.63,23.7,23.63,23.6887,2888,0
+EFC_B.US,D,20250924,000000,23.7,23.7,23.66,23.669,6028,0
+EFC_B.US,D,20250926,000000,23.6686,23.6686,23.6686,23.6686,363,0
+EFC_B.US,D,20250929,000000,23.7,23.74,23.675,23.675,9427,0
+EFC_B.US,D,20250930,000000,23.45,23.56,23.2301,23.36,8108,0
+EFC_B.US,D,20251001,000000,23.76,23.78,23.2801,23.67,10636,0
+EFC_B.US,D,20251002,000000,23.715,23.762,23.5349,23.5349,2249,0
+EFC_B.US,D,20251003,000000,23.56,23.68,23.56,23.68,872,0
+EFC_B.US,D,20251006,000000,23.66,23.7188,23.66,23.665,1712,0
+EFC_B.US,D,20251007,000000,23.62,23.63,23.6016,23.6016,1763,0
+EFC_B.US,D,20251008,000000,23.6379,23.6379,23.625,23.625,828,0
+EFC_B.US,D,20251009,000000,23.65,23.65,23.65,23.65,635,0
+EFC_B.US,D,20251010,000000,23.6,23.6,23.6,23.6,4376,0
+EFC_B.US,D,20251013,000000,23.63,23.65,23.55,23.65,2859,0
+EFC_B.US,D,20251014,000000,23.8553,23.8553,23.6,23.63,2364,0
+EFC_B.US,D,20251015,000000,23.6,23.68,23.24,23.68,39176,0
+EFC_B.US,D,20251016,000000,23.42,23.62,23.4105,23.46,6637,0
+EFC_B.US,D,20251017,000000,23.6,23.6,23.4698,23.4698,1177,0
+EFC_B.US,D,20251020,000000,23.4756,23.4931,23.45,23.4673,2322,0
+EFC_B.US,D,20251021,000000,23.5,23.5158,23.5,23.5158,1097,0
+EFC_B.US,D,20251022,000000,23.36,23.5,23.36,23.5,2112,0
+EFC_B.US,D,20251023,000000,23.5711,23.5711,23.5711,23.5711,338,0
+EFC_B.US,D,20251027,000000,23.42,23.53,23.42,23.5,3215,0
+EFC_B.US,D,20251028,000000,23.46,23.4601,23.41,23.45,2567,0
+EFC_B.US,D,20251029,000000,23.41,23.51,23.41,23.4501,1777,0
+EFC_B.US,D,20251030,000000,23.53,23.59,23.431,23.47,2980,0
+EFC_B.US,D,20251031,000000,23.47,23.5,23.35,23.5,1537,0
+EFC_B.US,D,20251103,000000,23.47,23.47,23.35,23.44,946,0
+EFC_B.US,D,20251104,000000,23.4332,23.63,23.2817,23.42,6093,0
+EFC_B.US,D,20251105,000000,23.58,23.59,23.58,23.59,1683,0
+EFC_B.US,D,20251106,000000,23.6,23.6,23.3936,23.45,833,0
+EFC_B.US,D,20251107,000000,23.395,23.45,23.395,23.45,4973,0
+EFC_B.US,D,20251110,000000,23.55,23.57,23.55,23.57,1011,0
+EFC_B.US,D,20251111,000000,23.5,23.5445,23.5,23.5445,1038,0
+EFC_B.US,D,20251112,000000,23.4905,23.54,23.4905,23.54,810,0
+EFC_B.US,D,20251113,000000,23.4501,23.46,23.32,23.32,2037,0
+EFC_B.US,D,20251114,000000,23.473,23.473,23.3501,23.425,1156,0
+EFC_B.US,D,20251117,000000,23.32,23.5,23.32,23.4,8523,0
+EFC_B.US,D,20251118,000000,23.48,23.48,23.45,23.46,4968,0
+EFC_B.US,D,20251119,000000,23.4272,23.4272,23.4243,23.4243,698,0
+EFC_B.US,D,20251120,000000,23.385,23.4,23.2,23.26,3133,0
+EFC_B.US,D,20251121,000000,23.245,23.36,23.245,23.27,3371,0
+EFC_B.US,D,20251124,000000,23.32,23.35,23.22,23.3,7325,0
+EFC_B.US,D,20251125,000000,23.278,23.38,23.21,23.3633,9540,0
+EFC_B.US,D,20251126,000000,23.4,23.44,23.3101,23.4,4877,0
+EFC_B.US,D,20251128,000000,23.4227,23.4227,23.4227,23.4227,502,0
+EFC_B.US,D,20251201,000000,23.4,23.4,23.4,23.4,484,0
+EFC_B.US,D,20251202,000000,23.3101,23.4,23.3101,23.4,1286,0
+EFC_B.US,D,20251203,000000,23.385,23.3925,23.385,23.3925,354,0
+EFC_B.US,D,20251204,000000,23.35,23.37,23.33,23.37,1867,0
+EFC_B.US,D,20251205,000000,23.335,23.37,23.335,23.37,6162,0
+EFC_B.US,D,20251208,000000,23.38,23.5,23.38,23.42,37581,0
+EFC_B.US,D,20251209,000000,23.4,23.55,23.4,23.55,18107,0
+EFC_B.US,D,20251210,000000,23.55,23.64,23.55,23.612,6665,0
+EFC_B.US,D,20251211,000000,23.81,23.97,23.8,23.96,13428,0
+EFC_B.US,D,20251212,000000,23.83,24,23.73,23.903,10022,0
+EFC_B.US,D,20251215,000000,23.9,23.96,23.9,23.9016,1607,0
+EFC_B.US,D,20251216,000000,23.9001,23.9495,23.84,23.86,3977,0
+EFC_B.US,D,20251217,000000,23.86,23.9399,23.85,23.85,3325,0
+EFC_B.US,D,20251218,000000,23.89,24.1985,23.885,23.885,9130,0
+EFC_B.US,D,20251219,000000,24.1225,24.1225,23.9,23.9,3831,0
+EFC_B.US,D,20251222,000000,24.15,24.15,23.93,24.04,5050,0
+EFC_B.US,D,20251223,000000,23.72,24.055,23.72,23.98,5275,0
+EFC_B.US,D,20251224,000000,23.91,23.91,23.8,23.8,1562,0
+EFC_B.US,D,20251226,000000,23.8,23.8,23.8,23.8,558,0
+EFC_B.US,D,20251229,000000,23.9315,23.98,23.88,23.93,3585,0
+EFC_B.US,D,20251230,000000,23.93,23.9999,23.913,23.92,1871,0
+EFC_B.US,D,20251231,000000,23.5,23.64,23.27,23.28,221891,0
+EFC_B.US,D,20260102,000000,23.58,23.58,23.29,23.55,13730,0
+EFC_B.US,D,20260105,000000,23.561,23.72,23.51,23.64,5290,0
+EFC_B.US,D,20260106,000000,23.7199,23.7199,23.52,23.52,3752,0
+EFC_B.US,D,20260107,000000,23.72,23.77,23.5705,23.74,4547,0
+EFC_B.US,D,20260108,000000,23.71,23.78,23.685,23.78,947,0
+EFC_B.US,D,20260109,000000,23.66,23.78,23.66,23.77,3566,0
+EFC_B.US,D,20260112,000000,23.78,24.05,23.75,23.95,6966,0
+EFC_B.US,D,20260113,000000,23.8,23.9,23.8,23.88,961,0
+EFC_B.US,D,20260114,000000,23.94,23.95,23.85,23.9,1680,0
+EFC_B.US,D,20260115,000000,23.82,23.93,23.82,23.92,3647,0
+EFC_B.US,D,20260120,000000,23.9622,23.9622,23.75,23.82,2365,0
+EFC_B.US,D,20260121,000000,23.82,23.82,23.76,23.8,2340,0
+EFC_B.US,D,20260122,000000,23.7501,23.9501,23.7501,23.87,8891,0
+EFC_B.US,D,20260123,000000,24.042,24.042,23.89,24.02,1007,0
+EFC_B.US,D,20260126,000000,24.06,24.09,23.73,23.98,8012,0
+EFC_B.US,D,20260127,000000,24.1,24.25,23.94,24.08,10358,0
+EFC_B.US,D,20260128,000000,24.265,24.265,24.13,24.15,5555,0
+EFC_B.US,D,20260129,000000,24.15,24.255,24.1,24.1,7546,0
+EFC_B.US,D,20260130,000000,24.2,24.44,24.2,24.2001,65812,0
+EFC_B.US,D,20260202,000000,24.25,24.2646,24.1799,24.18,9123,0
+EFC_B.US,D,20260203,000000,24.3,24.34,24.19,24.3,3803,0
+EFC_B.US,D,20260204,000000,24.282,24.282,24.14,24.25,7145,0
+EFC_B.US,D,20260205,000000,24.27,24.39,24.16,24.24,6376,0
+EFC_B.US,D,20260206,000000,24.2722,24.36,24.21,24.3,5272,0
+EFC_B.US,D,20260209,000000,24.31,24.3499,24.2,24.22,12497,0
+EFC_B.US,D,20260210,000000,24.3,24.3,24.24,24.28,105637,0
+EFC_B.US,D,20260211,000000,24.28,24.2997,24.2,24.28,27017,0
+EFC_B.US,D,20260212,000000,24.28,24.285,24.265,24.27,10342,0
+EFC_B.US,D,20260213,000000,24.28,24.28,24.18,24.19,25900,0
+EFC_B.US,D,20260217,000000,24.21,24.25,24.2,24.25,10154,0
+EFC_B.US,D,20260218,000000,24.22,24.25,24.2,24.225,10566,0
diff --git a/daily/us/nyse stocks/1/emf.us.txt b/daily/us/nyse stocks/1/emf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48ef17a7a0e2aabfb67ea6a3f486e3a8a43b6d5e
--- /dev/null
+++ b/daily/us/nyse stocks/1/emf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMF.US,D,20050225,000000,5.55444,5.69117,5.55444,5.63075,268644.44303485,0
+EMF.US,D,20050228,000000,5.75178,5.75695,5.64554,5.7115,179887.28078774,0
+EMF.US,D,20050301,000000,5.62539,5.70097,5.60516,5.6606,117815.68183788,0
+EMF.US,D,20050302,000000,5.6606,5.6606,5.49374,5.54918,157748.13862883,0
+EMF.US,D,20050303,000000,5.61042,5.6606,5.43295,5.51897,208156.65188517,0
+EMF.US,D,20050304,000000,5.49374,5.69117,5.49374,5.58493,85002.093927525,0
+EMF.US,D,20050307,000000,5.61496,5.67566,5.58493,5.65071,86980.475974384,0
+EMF.US,D,20050308,000000,5.67566,5.73164,5.62539,5.69117,89353.432267914,0
+EMF.US,D,20050309,000000,5.70624,5.72121,5.61496,5.69117,100618.63722666,0
+EMF.US,D,20050310,000000,5.62004,5.68609,5.52904,5.67085,112674.09284145,0
+EMF.US,D,20050311,000000,5.64554,5.64554,5.49892,5.49892,67011.49217216,0
+EMF.US,D,20050314,000000,5.52432,5.61042,5.49892,5.52432,84409.130394817,0
+EMF.US,D,20050315,000000,5.49892,5.61496,5.49892,5.54455,103387.26992956,0
+EMF.US,D,20050316,000000,5.50409,5.53412,5.46852,5.53412,129087.49977282,0
+EMF.US,D,20050317,000000,5.49374,5.53412,5.41798,5.49892,90339.867884593,0
+EMF.US,D,20050318,000000,5.54455,5.75178,5.48848,5.75178,131655.53886429,0
+EMF.US,D,20050321,000000,5.72121,5.72121,5.40265,5.43804,309960.11401455,0
+EMF.US,D,20050322,000000,5.42806,5.43804,5.19025,5.21556,187398.51958961,0
+EMF.US,D,20050323,000000,5.15995,5.15995,4.73496,4.96769,497163.55080622,0
+EMF.US,D,20050324,000000,5.00815,5.15477,5.00298,5.0841,158539.49144757,0
+EMF.US,D,20050328,000000,5.04354,5.1751,5.02848,5.13962,133829.00370908,0
+EMF.US,D,20050329,000000,5.06876,5.13962,4.88667,4.93729,150038.51054093,0
+EMF.US,D,20050330,000000,4.86135,5.12946,4.80065,5.01822,199654.56881583,0
+EMF.US,D,20050331,000000,5.01323,5.12447,5.01323,5.08909,92515.537054788,0
+EMF.US,D,20050401,000000,5.11449,5.18517,5.05878,5.05878,86191.32748104,0
+EMF.US,D,20050404,000000,5.09408,5.09408,4.91207,4.97776,133431.12297431,0
+EMF.US,D,20050405,000000,4.97776,5.0841,4.96769,5.04354,72350.368291929,0
+EMF.US,D,20050406,000000,5.09408,5.1447,5.05878,5.08909,58710.002714254,0
+EMF.US,D,20050407,000000,5.10923,5.1447,5.10406,5.12946,44278.284317835,0
+EMF.US,D,20050408,000000,5.12946,5.15995,5.12946,5.13454,37756.787620751,0
+EMF.US,D,20050411,000000,5.12447,5.13454,5.05878,5.05878,53967.396615293,0
+EMF.US,D,20050412,000000,5.01323,5.07892,4.96252,5.07892,39535.678218874,0
+EMF.US,D,20050413,000000,5.00815,5.02331,4.97776,5.00298,42301.004433676,0
+EMF.US,D,20050414,000000,5.00815,5.0841,4.90699,4.93221,101806.76861747,0
+EMF.US,D,20050415,000000,4.91706,4.92214,4.58317,4.61856,239785.41489281,0
+EMF.US,D,20050418,000000,4.44662,4.55278,4.36569,4.55278,628225.0239751,0
+EMF.US,D,20050419,000000,4.55278,4.73496,4.55278,4.70965,117424.41407931,0
+EMF.US,D,20050420,000000,4.71473,4.72471,4.67417,4.67935,225357.00298449,0
+EMF.US,D,20050421,000000,4.68434,4.77543,4.67417,4.77035,80258.385665864,0
+EMF.US,D,20050422,000000,4.76545,4.77035,4.64387,4.65911,101213.80508477,0
+EMF.US,D,20050425,000000,4.6338,4.72471,4.6338,4.6945,102991.59352019,0
+EMF.US,D,20050426,000000,4.69949,4.70457,4.6338,4.6387,116433.56981183,0
+EMF.US,D,20050427,000000,4.59832,4.65911,4.55786,4.65911,91525.794950008,0
+EMF.US,D,20050428,000000,4.65403,4.65403,4.53254,4.55786,122759.98371098,0
+EMF.US,D,20050429,000000,4.56285,4.60349,4.55786,4.59324,72546.553252564,0
+EMF.US,D,20050502,000000,4.59832,4.6945,4.59324,4.67935,85002.093927525,0
+EMF.US,D,20050503,000000,4.65911,4.71473,4.64387,4.66419,44478.877929271,0
+EMF.US,D,20050504,000000,4.67935,4.76545,4.669,4.76545,68791.484932983,0
+EMF.US,D,20050505,000000,4.78051,4.83096,4.74503,4.75021,56138.657134687,0
+EMF.US,D,20050506,000000,4.77543,4.83096,4.76037,4.78568,48231.741923452,0
+EMF.US,D,20050509,000000,4.8159,4.83613,4.76545,4.82588,114456.28992767,0
+EMF.US,D,20050510,000000,4.82098,4.82098,4.78051,4.78568,180877.02289252,0
+EMF.US,D,20050511,000000,4.76545,4.77543,4.70965,4.75021,93305.787710831,0
+EMF.US,D,20050512,000000,4.73496,4.77543,4.64895,4.67417,42696.680843048,0
+EMF.US,D,20050513,000000,4.67935,4.72471,4.67417,4.68434,52978.756673214,0
+EMF.US,D,20050516,000000,4.68434,4.68434,4.6338,4.67417,81049.738484607,0
+EMF.US,D,20050517,000000,4.669,4.669,4.60349,4.6289,71756.302596521,0
+EMF.US,D,20050518,000000,4.65911,4.72979,4.64387,4.71473,71164.441226514,0
+EMF.US,D,20050519,000000,4.73496,4.77543,4.70965,4.75021,80258.385665864,0
+EMF.US,D,20050520,000000,4.75021,4.75021,4.67935,4.6945,56535.435706759,0
+EMF.US,D,20050523,000000,4.6945,4.72471,4.67417,4.71473,50410.717581748,0
+EMF.US,D,20050524,000000,4.68942,4.72979,4.67417,4.71972,43292.950863856,0
+EMF.US,D,20050525,000000,4.70457,4.70457,4.65911,4.669,81837.78481525,0
+EMF.US,D,20050526,000000,4.69949,4.77543,4.69949,4.76545,144502.34729782,0
+EMF.US,D,20050527,000000,4.84112,4.89701,4.80573,4.88667,179691.09582711,0
+EMF.US,D,20050531,000000,4.89184,4.95744,4.88667,4.91706,116433.56981183,0
+EMF.US,D,20050601,000000,4.92214,5.12447,4.92214,5.10923,102790.99990875,0
+EMF.US,D,20050602,000000,5.1193,5.14978,5.08909,5.10923,84011.249660045,0
+EMF.US,D,20050603,000000,5.1193,5.20549,5.09925,5.19524,163876.16324194,0
+EMF.US,D,20050606,000000,5.19524,5.20549,5.15995,5.16494,37955.176906787,0
+EMF.US,D,20050607,000000,5.15477,5.21556,5.12946,5.16494,44675.062889907,0
+EMF.US,D,20050608,000000,5.18018,5.18018,5.13962,5.15477,35778.405573892,0
+EMF.US,D,20050609,000000,5.1447,5.24578,5.13962,5.24578,105363.44765102,0
+EMF.US,D,20050610,000000,5.25077,5.27617,5.15995,5.16494,110696.81295729,0
+EMF.US,D,20050613,000000,5.24079,5.24079,5.13962,5.18517,42696.680843048,0
+EMF.US,D,20050614,000000,5.21048,5.22564,5.19025,5.21048,44082.099357199,0
+EMF.US,D,20050615,000000,5.19025,5.25594,5.16494,5.24079,37955.176906787,0
+EMF.US,D,20050616,000000,5.20549,5.33188,5.20549,5.32181,135408.40285847,0
+EMF.US,D,20050617,000000,5.32181,5.39267,5.31165,5.37734,66220.139353416,0
+EMF.US,D,20050620,000000,5.37235,5.37235,5.28642,5.29151,78281.105781705,0
+EMF.US,D,20050621,000000,5.29151,5.34195,5.28642,5.30149,77489.752962961,0
+EMF.US,D,20050622,000000,5.28642,5.33188,5.28642,5.32181,93105.194099395,0
+EMF.US,D,20050623,000000,5.31664,5.3268,5.28642,5.31664,136595.43208659,0
+EMF.US,D,20050624,000000,5.31664,5.32181,5.28642,5.30666,63061.341054643,0
+EMF.US,D,20050627,000000,5.2965,5.36228,5.28642,5.33188,64049.980996723,0
+EMF.US,D,20050628,000000,5.37734,5.37734,5.29151,5.30666,123945.91077639,0
+EMF.US,D,20050629,000000,5.29151,5.37235,5.28125,5.31664,68791.484932983,0
+EMF.US,D,20050630,000000,5.25594,5.38233,5.25594,5.2965,116829.2462212,0
+EMF.US,D,20050701,000000,5.30149,5.37235,5.2965,5.34195,57326.788525503,0
+EMF.US,D,20050705,000000,5.33188,5.36727,5.31165,5.3268,48434.539860289,0
+EMF.US,D,20050706,000000,5.34195,5.38233,5.30666,5.30666,27873.694688058,0
+EMF.US,D,20050707,000000,5.34195,5.37734,5.28642,5.3268,60685.078273012,0
+EMF.US,D,20050708,000000,5.3268,5.3875,5.2965,5.3875,64640.74020403,0
+EMF.US,D,20050711,000000,5.40265,5.43295,5.40265,5.41798,59502.457695697,0
+EMF.US,D,20050712,000000,5.45827,5.47351,5.42806,5.46335,60685.078273012,0
+EMF.US,D,20050713,000000,5.45337,5.47351,5.43804,5.46852,46651.240611365,0
+EMF.US,D,20050714,000000,5.45827,5.51897,5.45827,5.49374,74327.648176088,0
+EMF.US,D,20050715,000000,5.49892,5.51897,5.46335,5.51897,36965.434802008,0
+EMF.US,D,20050718,000000,5.47859,5.51897,5.43804,5.45337,47444.797755509,0
+EMF.US,D,20050719,000000,5.43804,5.45827,5.42307,5.4433,47837.167676781,0
+EMF.US,D,20050720,000000,5.44829,5.51897,5.40773,5.49374,33803.330015134,0
+EMF.US,D,20050721,000000,5.49892,5.53929,5.43295,5.49374,32421.217989083,0
+EMF.US,D,20050722,000000,5.49374,5.56479,5.49374,5.56479,28468.862546166,0
+EMF.US,D,20050725,000000,5.54455,5.60008,5.53929,5.55961,49222.586190932,0
+EMF.US,D,20050726,000000,5.55961,5.57976,5.49374,5.52432,30641.22522826,0
+EMF.US,D,20050727,000000,5.53929,5.67566,5.53929,5.67566,163283.19970923,0
+EMF.US,D,20050728,000000,5.73164,5.87309,5.70624,5.76167,216852.71558975,0
+EMF.US,D,20050729,000000,5.83798,5.85812,5.76675,5.79225,147071.48855199,0
+EMF.US,D,20050801,000000,5.71667,5.79225,5.71667,5.77728,70963.847615077,0
+EMF.US,D,20050802,000000,5.75178,5.82273,5.75178,5.80205,65825.565106745,0
+EMF.US,D,20050803,000000,5.81248,5.91873,5.78708,5.80731,70570.375531106,0
+EMF.US,D,20050804,000000,5.74153,5.79733,5.73681,5.76167,42895.070129084,0
+EMF.US,D,20050805,000000,5.75695,5.77728,5.73681,5.74153,47444.797755509,0
+EMF.US,D,20050808,000000,5.73681,5.77728,5.67566,5.72121,45269.128585315,0
+EMF.US,D,20050809,000000,5.73681,5.83798,5.7115,5.79733,77292.465839626,0
+EMF.US,D,20050810,000000,5.82273,5.91873,5.82273,5.87309,80258.385665864,0
+EMF.US,D,20050811,000000,5.87309,5.94422,5.83262,5.91365,38350.853316159,0
+EMF.US,D,20050812,000000,5.92871,5.9337,5.87309,5.92871,103189.98280623,0
+EMF.US,D,20050815,000000,5.89849,6.04003,5.88343,5.96926,40327.031037618,0
+EMF.US,D,20050816,000000,5.96926,5.97416,5.89332,5.96926,85002.093927525,0
+EMF.US,D,20050817,000000,5.94422,5.95919,5.90829,5.92372,86779.882362947,0
+EMF.US,D,20050818,000000,6.0551,6.0805,5.94867,6.02524,154584.93167925,0
+EMF.US,D,20050819,000000,6.02524,6.06553,5.9542,6.01027,106352.0875931,0
+EMF.US,D,20050822,000000,6.06553,6.07043,5.98478,5.98968,85002.093927525,0
+EMF.US,D,20050823,000000,5.97906,5.98478,5.6958,5.78708,170995.03212253,0
+EMF.US,D,20050824,000000,5.72121,5.72121,5.46335,5.51897,187992.58528501,0
+EMF.US,D,20050825,000000,5.51897,5.57976,5.42307,5.54918,124932.34639307,0
+EMF.US,D,20050826,000000,5.55444,5.56479,5.54455,5.55961,40522.113835553,0
+EMF.US,D,20050829,000000,5.53412,5.53929,5.44829,5.53412,59106.781286326,0
+EMF.US,D,20050830,000000,5.51398,5.51897,5.45337,5.46852,75315.185955467,0
+EMF.US,D,20050831,000000,5.46852,5.55961,5.46852,5.53412,72746.044701301,0
+EMF.US,D,20050901,000000,5.53412,5.61042,5.51398,5.60516,62071.598949864,0
+EMF.US,D,20050902,000000,5.64037,5.7115,5.61496,5.68083,64440.146592593,0
+EMF.US,D,20050906,000000,5.68083,5.76167,5.68083,5.75695,24116.422043076,0
+EMF.US,D,20050907,000000,5.76167,5.76167,5.71667,5.75695,44873.452175943,0
+EMF.US,D,20050908,000000,5.75695,5.75695,5.7115,5.7115,41116.179530961,0
+EMF.US,D,20050909,000000,5.7115,5.76675,5.7115,5.75695,33803.330015134,0
+EMF.US,D,20050912,000000,5.76167,5.80731,5.75695,5.78181,100421.35010332,0
+EMF.US,D,20050913,000000,5.79733,5.79733,5.6958,5.71667,67209.881458196,0
+EMF.US,D,20050914,000000,5.71667,5.74153,5.67085,5.68609,50013.939009676,0
+EMF.US,D,20050915,000000,5.72647,5.80731,5.72647,5.74153,98642.4595052,0
+EMF.US,D,20050916,000000,5.79733,5.79733,5.75695,5.78708,68002.33643964,0
+EMF.US,D,20050919,000000,5.80205,5.80205,5.77202,5.77202,45465.31354595,0
+EMF.US,D,20050920,000000,5.79225,5.82745,5.79225,5.81248,103579.0462394,0
+EMF.US,D,20050921,000000,5.81248,5.84778,5.81248,5.81248,43093.45941512,0
+EMF.US,D,20050922,000000,5.81765,5.84778,5.77202,5.80205,63850.489547986,0
+EMF.US,D,20050923,000000,5.81765,5.82273,5.77202,5.81765,35975.692697228,0
+EMF.US,D,20050926,000000,5.88806,5.91873,5.86783,5.89849,92515.537054788,0
+EMF.US,D,20050927,000000,5.88343,5.88343,5.83262,5.87835,34590.274183077,0
+EMF.US,D,20050928,000000,5.87835,5.91365,5.84778,5.86329,34000.61713847,0
+EMF.US,D,20050929,000000,5.86783,6.03513,5.86783,5.94867,41907.532349705,0
+EMF.US,D,20050930,000000,5.9542,6.06553,5.9542,6.01436,87965.809428362,0
+EMF.US,D,20051003,000000,6.01436,6.01436,5.97906,5.98968,61674.820377792,0
+EMF.US,D,20051004,000000,5.94422,5.98968,5.94422,5.9542,62271.0903986,0
+EMF.US,D,20051005,000000,5.92372,5.92372,5.80205,5.80205,55153.323680708,0
+EMF.US,D,20051006,000000,5.80205,5.98968,5.68609,5.68609,130469.61179888,0
+EMF.US,D,20051007,000000,5.70097,5.79733,5.68083,5.75695,119399.48963807,0
+EMF.US,D,20051010,000000,5.74661,5.76167,5.71667,5.74661,23721.847796405,0
+EMF.US,D,20051011,000000,5.77202,5.84242,5.77202,5.80731,32815.792235755,0
+EMF.US,D,20051012,000000,5.84242,5.86783,5.68083,5.68609,188585.54881772,0
+EMF.US,D,20051013,000000,5.6958,5.6958,5.47859,5.51897,84212.945434181,0
+EMF.US,D,20051014,000000,5.52904,5.55444,5.48848,5.53412,26684.461134542,0
+EMF.US,D,20051017,000000,5.46335,5.51897,5.46335,5.49892,104767.17763021,0
+EMF.US,D,20051018,000000,5.49892,5.53929,5.47351,5.47351,32421.217989083,0
+EMF.US,D,20051019,000000,5.48848,5.48848,5.28642,5.45827,141735.91892032,0
+EMF.US,D,20051020,000000,5.47351,5.49374,5.24079,5.33696,46651.240611365,0
+EMF.US,D,20051021,000000,5.35202,5.42806,5.25594,5.42806,89353.432267914,0
+EMF.US,D,20051024,000000,5.45337,5.51897,5.4433,5.50409,110696.81295729,0
+EMF.US,D,20051025,000000,5.50881,5.50881,5.46852,5.47351,39140.001809502,0
+EMF.US,D,20051026,000000,5.47351,5.51897,5.47351,5.49374,34397.395710542,0
+EMF.US,D,20051027,000000,5.49374,5.49374,5.40265,5.42307,54558.1558226,0
+EMF.US,D,20051028,000000,5.43295,5.47859,5.43295,5.47859,85793.446746268,0
+EMF.US,D,20051031,000000,5.51897,5.57459,5.50409,5.57459,99830.590896015,0
+EMF.US,D,20051101,000000,5.57459,5.72647,5.57459,5.6351,91918.16487128,0
+EMF.US,D,20051102,000000,5.59473,5.77202,5.54455,5.76167,127699.87693327,0
+EMF.US,D,20051103,000000,5.73681,5.78708,5.64554,5.65071,89353.432267914,0
+EMF.US,D,20051104,000000,5.64037,5.68609,5.64037,5.64037,49419.873314268,0
+EMF.US,D,20051107,000000,5.64037,5.68609,5.52904,5.58493,90534.950682529,0
+EMF.US,D,20051108,000000,5.60008,5.62004,5.54455,5.55444,67209.881458196,0
+EMF.US,D,20051109,000000,5.55444,5.65543,5.55444,5.62004,67408.270744232,0
+EMF.US,D,20051110,000000,5.65543,5.65543,5.5695,5.63075,85793.446746268,0
+EMF.US,D,20051111,000000,5.63075,5.65543,5.58493,5.59473,78281.105781705,0
+EMF.US,D,20051114,000000,5.59473,5.65071,5.5901,5.62004,66618.020088189,0
+EMF.US,D,20051115,000000,5.78181,5.9337,5.67566,5.68083,223378.62093763,0
+EMF.US,D,20051116,000000,5.65071,5.88343,5.64037,5.73681,65825.565106745,0
+EMF.US,D,20051117,000000,5.86783,5.88343,5.73681,5.81765,115050.35562308,0
+EMF.US,D,20051118,000000,6.01436,6.01436,5.82745,5.85286,113469.85431099,0
+EMF.US,D,20051121,000000,5.98968,6.29263,5.9337,6.05065,427579.61089179,0
+EMF.US,D,20051122,000000,6.06553,6.06553,5.99975,6.01436,112283.92724558,0
+EMF.US,D,20051123,000000,6.02524,6.02524,5.89849,5.9542,141537.52963428,0
+EMF.US,D,20051125,000000,5.9337,5.94867,5.91873,5.92871,28859.028142037,0
+EMF.US,D,20051128,000000,5.9337,5.99467,5.86783,5.89332,80849.144873171,0
+EMF.US,D,20051129,000000,5.89332,6.03014,5.83262,5.87309,111491.47226413,0
+EMF.US,D,20051130,000000,5.82745,5.9337,5.82745,5.88806,68002.33643964,0
+EMF.US,D,20051201,000000,5.88806,5.99467,5.88806,5.99467,46651.240611365,0
+EMF.US,D,20051202,000000,5.98478,6.06553,5.90829,6.05065,78281.105781705,0
+EMF.US,D,20051205,000000,6.01027,6.03014,5.9337,5.98478,55350.610804044,0
+EMF.US,D,20051206,000000,5.94867,6.06553,5.94867,6.03513,59898.134105069,0
+EMF.US,D,20051207,000000,5.99975,6.06553,5.97416,5.98968,98446.274544564,0
+EMF.US,D,20051208,000000,5.9542,5.98968,5.90829,5.9337,91724.184236044,0
+EMF.US,D,20051209,000000,5.9337,5.98968,5.90829,5.91365,45860.989955322,0
+EMF.US,D,20051212,000000,5.91873,6.00465,5.91873,5.98478,41116.179530961,0
+EMF.US,D,20051213,000000,5.98478,6.05999,5.96418,6.04493,52978.756673214,0
+EMF.US,D,20051214,000000,6.00465,6.03014,5.97416,5.99467,32815.792235755,0
+EMF.US,D,20051215,000000,5.97416,6.03014,5.96418,5.99467,31233.086598268,0
+EMF.US,D,20051216,000000,5.99467,6.06553,5.97906,6.00465,55350.610804044,0
+EMF.US,D,20051219,000000,6.00465,6.11108,6.00465,6.06553,59898.134105069,0
+EMF.US,D,20051220,000000,6.06553,6.23728,6.06553,6.2273,53177.14595925,0
+EMF.US,D,20051221,000000,6.2273,6.55656,6.2273,6.30814,120188.63813141,0
+EMF.US,D,20051222,000000,6.30814,6.45994,6.24735,6.38399,45068.534973878,0
+EMF.US,D,20051223,000000,6.31812,6.32366,6.18684,6.26287,40128.641751582,0
+EMF.US,D,20051227,000000,6.23728,6.43444,6.23238,6.28764,82824.220431929,0
+EMF.US,D,20051228,000000,6.22231,6.57135,6.2068,6.55656,74723.324585459,0
+EMF.US,D,20051229,000000,6.53597,6.54087,6.40967,6.47999,28270.47326013,0
+EMF.US,D,20051230,000000,6.45005,6.48489,6.33872,6.45504,39535.678218874,0
+EMF.US,D,20060103,000000,6.71797,6.81478,6.68776,6.7892,346136.40032321,0
+EMF.US,D,20060104,000000,6.7892,6.95596,6.77858,6.89,488270.1999783,0
+EMF.US,D,20060105,000000,7.03689,7.10213,6.90007,6.97021,203805.31354478,0
+EMF.US,D,20060106,000000,7.03689,7.27433,6.93518,7.1582,295926.2763529,0
+EMF.US,D,20060109,000000,7.25483,7.54716,7.23396,7.38602,360171.34014756,0
+EMF.US,D,20060110,000000,7.54716,7.61321,7.3001,7.56794,225750.47506847,0
+EMF.US,D,20060111,000000,7.53183,7.56794,7.34547,7.56794,283669.12496398,0
+EMF.US,D,20060112,000000,7.48202,7.56259,7.38602,7.43602,174550.60899337,0
+EMF.US,D,20060113,000000,7.43602,7.46133,7.32932,7.38602,111095.79585476,0
+EMF.US,D,20060117,000000,7.40145,7.43139,7.3001,7.42141,134424.17156719,0
+EMF.US,D,20060118,000000,7.34002,7.41606,7.23396,7.26925,169411.22432234,0
+EMF.US,D,20060119,000000,7.33549,8.06278,7.3001,7.74087,240573.46122345,0
+EMF.US,D,20060120,000000,7.73026,7.91634,7.58246,7.59861,231479.5167841,0
+EMF.US,D,20060123,000000,7.56794,7.56794,7.21835,7.22842,310950.95828203,0
+EMF.US,D,20060124,000000,7.08779,7.10213,6.90007,6.95596,325577.75947638,0
+EMF.US,D,20060125,000000,6.91069,7.06701,6.91069,7.00613,170004.18785505,0
+EMF.US,D,20060126,000000,7.02619,7.36543,7.02619,7.3001,123155.66012035,0
+EMF.US,D,20060127,000000,7.46133,7.46133,7.33549,7.4107,132247.4002343,0
+EMF.US,D,20060130,000000,7.45053,7.46133,7.35009,7.42141,137191.7021074,0
+EMF.US,D,20060131,000000,7.34002,7.4107,7.20901,7.35009,131852.82598763,0
+EMF.US,D,20060201,000000,7.43139,7.46133,7.32932,7.38602,113271.46502495,0
+EMF.US,D,20060202,000000,7.44128,7.46668,7.33549,7.36543,138769.99909408,0
+EMF.US,D,20060203,000000,7.33549,7.45053,7.26925,7.43139,59106.781286326,0
+EMF.US,D,20060206,000000,7.35009,7.41606,7.3001,7.41606,66419.630802153,0
+EMF.US,D,20060207,000000,7.39156,7.63381,7.23913,7.3148,53767.905166557,0
+EMF.US,D,20060208,000000,7.3148,7.35545,7.3001,7.35545,51990.116731134,0
+EMF.US,D,20060209,000000,7.30936,7.43139,7.30936,7.33549,68591.993484247,0
+EMF.US,D,20060210,000000,7.40145,7.40145,7.26925,7.36543,51394.948873026,0
+EMF.US,D,20060213,000000,7.38602,7.38602,6.97538,7.04696,117424.41407931,0
+EMF.US,D,20060214,000000,7.00613,7.38602,7.00613,7.26925,102399.73215018,0
+EMF.US,D,20060215,000000,7.26925,7.32469,7.20329,7.3148,32615.198624318,0
+EMF.US,D,20060216,000000,7.34547,7.40145,7.3001,7.37622,56340.352908824,0
+EMF.US,D,20060217,000000,7.37622,7.40608,7.28949,7.33549,73534.091031944,0
+EMF.US,D,20060221,000000,7.30936,7.34002,7.13298,7.20329,125132.94000451,0
+EMF.US,D,20060222,000000,7.26925,7.30936,7.21835,7.3001,60685.078273012,0
+EMF.US,D,20060223,000000,7.23396,7.32932,7.23396,7.30936,28859.028142037,0
+EMF.US,D,20060224,000000,7.3001,7.30482,7.23396,7.24911,21545.07646351,0
+EMF.US,D,20060227,000000,7.22842,7.3001,7.22842,7.3001,78080.512170269,0
+EMF.US,D,20060228,000000,7.3001,7.3001,7.01122,7.04696,92316.045606052,0
+EMF.US,D,20060301,000000,7.06701,7.11782,7.04696,7.072,95481.456881026,0
+EMF.US,D,20060302,000000,7.0965,7.10213,6.9409,6.99688,171389.6063692,0
+EMF.US,D,20060303,000000,6.9409,6.9409,6.63731,6.79337,313320.60808746,0
+EMF.US,D,20060306,000000,6.79337,6.79337,6.63731,6.65727,225552.08578243,0
+EMF.US,D,20060307,000000,6.51047,6.63731,6.34362,6.45005,338624.05935865,0
+EMF.US,D,20060308,000000,6.42954,6.50539,6.42954,6.50539,173760.35833733,0
+EMF.US,D,20060309,000000,6.51601,6.59131,6.51601,6.53597,96864.671069777,0
+EMF.US,D,20060310,000000,6.55656,6.61672,6.47491,6.51601,101806.76861747,0
+EMF.US,D,20060313,000000,6.56137,6.61182,6.54577,6.57634,81049.738484607,0
+EMF.US,D,20060314,000000,6.57634,6.60184,6.45504,6.58197,75315.185955467,0
+EMF.US,D,20060315,000000,6.63169,6.63731,6.56137,6.63169,79070.254275048,0
+EMF.US,D,20060316,000000,6.6423,6.73766,6.6423,6.70255,74129.258890052,0
+EMF.US,D,20060317,000000,6.70255,6.77858,6.70255,6.77858,46059.379241358,0
+EMF.US,D,20060320,000000,6.80408,6.82404,6.78366,6.82404,92118.758482716,0
+EMF.US,D,20060321,000000,6.75327,6.79337,6.70255,6.73766,72746.044701301,0
+EMF.US,D,20060322,000000,6.57634,6.69765,6.57634,6.63169,104177.5205856,0
+EMF.US,D,20060323,000000,6.6423,6.6678,6.56137,6.61182,60096.523391105,0
+EMF.US,D,20060324,000000,6.62171,6.65219,6.57634,6.63731,58315.428467582,0
+EMF.US,D,20060327,000000,6.71797,6.71797,6.58632,6.65219,104767.17763021,0
+EMF.US,D,20060328,000000,6.62679,6.6423,6.56582,6.56582,53569.515880521,0
+EMF.US,D,20060329,000000,6.61182,6.63169,6.57634,6.62171,60486.688986976,0
+EMF.US,D,20060330,000000,6.60184,6.63731,6.57634,6.59685,89547.412903149,0
+EMF.US,D,20060331,000000,6.63169,6.69266,6.63169,6.65219,185818.01827752,0
+EMF.US,D,20060403,000000,6.73766,6.88501,6.71797,6.79337,94290.01900211,0
+EMF.US,D,20060404,000000,6.82404,6.91577,6.7892,6.89,85793.446746268,0
+EMF.US,D,20060405,000000,6.93019,6.93019,6.83402,6.87494,60096.523391105,0
+EMF.US,D,20060406,000000,6.88501,6.98608,6.88501,6.89,105955.30902103,0
+EMF.US,D,20060407,000000,6.95097,6.99688,6.86986,6.87494,51394.948873026,0
+EMF.US,D,20060410,000000,6.86986,7.03689,6.85924,6.95596,56138.657134687,0
+EMF.US,D,20060411,000000,6.91577,6.93019,6.77858,6.84409,94686.797574182,0
+EMF.US,D,20060412,000000,6.79337,6.89,6.79337,6.85924,56535.435706759,0
+EMF.US,D,20060413,000000,6.83846,6.8548,6.80408,6.81905,39339.493258239,0
+EMF.US,D,20060417,000000,6.81478,6.92012,6.81478,6.83402,83222.101166702,0
+EMF.US,D,20060418,000000,6.89,7.05631,6.89,7.04696,132247.4002343,0
+EMF.US,D,20060419,000000,7.13298,7.1738,7.10213,7.14795,82628.035471294,0
+EMF.US,D,20060420,000000,7.0965,7.1738,7.0965,7.14795,48434.539860289,0
+EMF.US,D,20060421,000000,7.13298,7.20329,7.13298,7.1738,83421.592615438,0
+EMF.US,D,20060424,000000,7.18324,7.18324,7.07709,7.10213,77096.28087899,0
+EMF.US,D,20060425,000000,7.10213,7.13298,7.072,7.10712,46254.462039293,0
+EMF.US,D,20060426,000000,7.07709,7.18324,7.07709,7.1582,56535.435706759,0
+EMF.US,D,20060427,000000,7.07709,7.20329,7.07709,7.18324,72546.553252564,0
+EMF.US,D,20060428,000000,7.123,7.17807,7.11302,7.16881,36372.4712693,0
+EMF.US,D,20060501,000000,7.14305,7.21835,7.14305,7.20901,95285.271920391,0
+EMF.US,D,20060502,000000,7.20329,7.24911,7.20329,7.23913,55350.610804044,0
+EMF.US,D,20060503,000000,7.24911,7.27996,7.21835,7.23913,49222.586190932,0
+EMF.US,D,20060504,000000,7.23396,7.3001,7.22842,7.27996,49222.586190932,0
+EMF.US,D,20060505,000000,7.29484,7.45053,7.29484,7.38602,109906.56230124,0
+EMF.US,D,20060508,000000,7.42595,7.46133,7.40145,7.4107,84409.130394817,0
+EMF.US,D,20060509,000000,7.46133,7.48202,7.38602,7.43602,101015.41579873,0
+EMF.US,D,20060510,000000,7.48202,7.48202,7.42141,7.45053,87376.152383755,0
+EMF.US,D,20060511,000000,7.45053,7.46133,7.25483,7.3148,53177.14595925,0
+EMF.US,D,20060512,000000,7.23396,7.24911,7.03689,7.05631,113271.46502495,0
+EMF.US,D,20060515,000000,6.86986,6.95097,6.86986,6.89572,206770.13120832,0
+EMF.US,D,20060516,000000,6.81905,6.90007,6.81905,6.90007,68198.521400275,0
+EMF.US,D,20060517,000000,6.90007,6.90007,6.6061,6.65219,190560.62437648,0
+EMF.US,D,20060518,000000,6.57135,6.71244,6.57135,6.63731,120782.70382682,0
+EMF.US,D,20060519,000000,6.6423,6.71797,6.6423,6.6678,137781.359152,0
+EMF.US,D,20060522,000000,6.55656,6.55656,6.06553,6.18684,530373.91728864,0
+EMF.US,D,20060523,000000,6.23238,6.52036,6.23238,6.37347,215074.92715433,0
+EMF.US,D,20060524,000000,6.29263,6.35369,6.2273,6.30315,249074.4421301,0
+EMF.US,D,20060525,000000,6.30315,6.47001,6.30315,6.42954,106747.76400247,0
+EMF.US,D,20060526,000000,6.50539,6.63169,6.4955,6.62171,119993.55533347,0
+EMF.US,D,20060530,000000,6.58632,6.58632,6.15136,6.16633,223573.70373557,0
+EMF.US,D,20060531,000000,6.16633,6.38917,6.16633,6.31313,118807.62826806,0
+EMF.US,D,20060601,000000,6.34362,6.47001,6.31812,6.45994,67802.844990904,0
+EMF.US,D,20060602,000000,6.61182,6.62171,6.5004,6.57634,128689.61903805,0
+EMF.US,D,20060605,000000,6.57135,6.57135,6.28328,6.31812,131459.35390365,0
+EMF.US,D,20060606,000000,6.24735,6.31812,6.01027,6.10046,312928.23816618,0
+EMF.US,D,20060607,000000,6.04493,6.16125,6.04493,6.07043,186610.47325896,0
+EMF.US,D,20060608,000000,5.87309,5.98968,5.65543,5.85812,385673.18070478,0
+EMF.US,D,20060609,000000,5.90829,5.97416,5.84242,5.88806,370255.02669169,0
+EMF.US,D,20060612,000000,5.77202,5.80731,5.64037,5.64554,196097.88978228,0
+EMF.US,D,20060613,000000,5.3268,5.50409,5.30149,5.31165,553696.78218757,0
+EMF.US,D,20060614,000000,5.28125,5.54455,5.28125,5.54455,317275.16785577,0
+EMF.US,D,20060615,000000,5.57459,5.87309,5.57459,5.85812,289599.86245375,0
+EMF.US,D,20060616,000000,5.85812,5.86329,5.72121,5.83262,150038.51054093,0
+EMF.US,D,20060619,000000,6.39896,6.39896,5.88806,5.94867,698007.35317556,0
+EMF.US,D,20060620,000000,5.9542,5.9542,5.90829,5.90829,345345.04750447,0
+EMF.US,D,20060621,000000,5.88806,5.99467,5.88806,5.9542,114062.8178437,0
+EMF.US,D,20060622,000000,5.86783,5.90357,5.84242,5.84778,83617.777576073,0
+EMF.US,D,20060623,000000,5.81248,5.92372,5.80731,5.87309,58710.002714254,0
+EMF.US,D,20060626,000000,5.87835,5.89849,5.68609,5.68609,244528.02099177,0
+EMF.US,D,20060627,000000,5.74153,5.79225,5.62539,5.64037,168817.15862693,0
+EMF.US,D,20060628,000000,5.65071,5.75695,5.65071,5.75695,90145.887249358,0
+EMF.US,D,20060629,000000,5.82273,6.0551,5.82273,6.03014,143710.99447908,0
+EMF.US,D,20060630,000000,6.17132,6.17132,6.00465,6.03014,222587.26811889,0
+EMF.US,D,20060703,000000,6.11108,6.23728,6.11108,6.23728,108921.22884727,0
+EMF.US,D,20060705,000000,6.19682,6.19682,6.08567,6.16125,158736.7785709,0
+EMF.US,D,20060706,000000,6.12097,6.27285,6.12097,6.22231,88757.162247106,0
+EMF.US,D,20060707,000000,6.2273,6.24735,6.15136,6.19183,88558.77296107,0
+EMF.US,D,20060710,000000,6.14084,6.29263,6.14084,6.28764,93700.361957503,0
+EMF.US,D,20060711,000000,6.27285,6.30315,6.2068,6.28764,74523.833136723,0
+EMF.US,D,20060712,000000,6.25779,6.26777,6.17132,6.19183,88363.690163135,0
+EMF.US,D,20060713,000000,6.16125,6.16125,6.00465,6.04003,154387.64455592,0
+EMF.US,D,20060714,000000,6.01436,6.10609,5.92871,5.97416,207759.8733131,0
+EMF.US,D,20060717,000000,5.88806,5.96418,5.85812,5.90829,94686.797574182,0
+EMF.US,D,20060718,000000,5.64037,5.90829,5.64037,5.79225,381915.9080598,0
+EMF.US,D,20060719,000000,5.74153,6.0805,5.74153,6.0805,144502.34729782,0
+EMF.US,D,20060720,000000,6.17132,6.17132,5.92372,5.98968,130863.08388285,0
+EMF.US,D,20060721,000000,5.97416,5.97416,5.84778,5.85812,77096.28087899,0
+EMF.US,D,20060724,000000,5.88806,6.0551,5.88806,6.0551,102592.61062272,0
+EMF.US,D,20060725,000000,6.00465,6.08567,5.97906,6.07551,32221.726540347,0
+EMF.US,D,20060726,000000,6.02524,6.07043,6.01027,6.03513,35583.322775957,0
+EMF.US,D,20060727,000000,6.0805,6.21179,6.05999,6.09093,273983.31915462,0
+EMF.US,D,20060728,000000,6.09601,6.26777,6.09601,6.26777,96270.605374369,0
+EMF.US,D,20060731,000000,6.26777,6.26777,6.16633,6.19682,50803.087503019,0
+EMF.US,D,20060801,000000,6.16125,6.16125,6.07043,6.0805,32221.726540347,0
+EMF.US,D,20060802,000000,6.10609,6.35369,6.10609,6.19682,105557.42828625,0
+EMF.US,D,20060803,000000,6.14646,6.19183,6.12596,6.17132,30836.308026196,0
+EMF.US,D,20060804,000000,6.21179,6.29825,6.15653,6.16633,23919.13491974,0
+EMF.US,D,20060807,000000,6.18684,6.22231,6.16633,6.17695,43292.950863856,0
+EMF.US,D,20060808,000000,6.22231,6.25779,6.18684,6.2068,137385.68274263,0
+EMF.US,D,20060809,000000,6.25779,6.36421,6.25779,6.32366,200051.3473879,0
+EMF.US,D,20060810,000000,6.28328,6.32874,6.26287,6.31313,44873.452175943,0
+EMF.US,D,20060811,000000,6.29825,6.31313,6.23728,6.30315,71956.896207957,0
+EMF.US,D,20060814,000000,6.36421,6.42954,6.30814,6.33318,70963.847615077,0
+EMF.US,D,20060815,000000,6.35859,6.45005,6.35859,6.45005,48231.741923452,0
+EMF.US,D,20060816,000000,6.43943,6.53597,6.43943,6.51601,58115.937018846,0
+EMF.US,D,20060817,000000,6.53597,6.54087,6.47001,6.47999,43292.950863856,0
+EMF.US,D,20060818,000000,6.47491,6.47491,6.4045,6.42954,23721.847796405,0
+EMF.US,D,20060821,000000,6.4045,6.4045,6.34362,6.35369,42107.023798441,0
+EMF.US,D,20060822,000000,6.32366,6.38917,6.32366,6.35369,58511.613428218,0
+EMF.US,D,20060823,000000,6.33872,6.35369,6.24291,6.24735,35384.933489921,0
+EMF.US,D,20060824,000000,6.25779,6.27285,6.2273,6.24291,50603.596054283,0
+EMF.US,D,20060825,000000,6.22231,6.23728,6.21179,6.22231,118807.62826806,0
+EMF.US,D,20060828,000000,6.22231,6.26777,6.21179,6.26777,106152.59614436,0
+EMF.US,D,20060829,000000,6.24735,6.27285,6.2068,6.27285,61480.839742556,0
+EMF.US,D,20060830,000000,6.26777,6.30814,6.25779,6.27285,61674.820377792,0
+EMF.US,D,20060831,000000,6.27775,6.32874,6.27775,6.28328,125524.20776308,0
+EMF.US,D,20060901,000000,6.30315,6.38917,6.30315,6.37919,62861.849605907,0
+EMF.US,D,20060905,000000,6.37347,6.44506,6.37347,6.43943,61281.34829382,0
+EMF.US,D,20060906,000000,6.42954,6.42954,6.31313,6.31313,123945.91077639,0
+EMF.US,D,20060907,000000,6.25779,6.30315,6.2273,6.28328,49222.586190932,0
+EMF.US,D,20060908,000000,6.26777,6.30315,6.24735,6.27775,101213.80508477,0
+EMF.US,D,20060911,000000,5.97906,6.18684,5.97906,6.15653,126516.15419326,0
+EMF.US,D,20060912,000000,6.17695,6.36421,6.16125,6.36421,251251.21346299,0
+EMF.US,D,20060913,000000,6.35369,6.43943,6.30315,6.42954,88558.77296107,0
+EMF.US,D,20060914,000000,6.39896,6.4045,6.30315,6.35369,72942.229661936,0
+EMF.US,D,20060915,000000,6.37347,6.39896,6.32366,6.34362,47639.880553445,0
+EMF.US,D,20060918,000000,6.34861,6.45994,6.34861,6.41394,68988.772056319,0
+EMF.US,D,20060919,000000,6.39407,6.43943,6.28328,6.35369,315494.07293225,0
+EMF.US,D,20060920,000000,6.36421,6.46493,6.36421,6.45504,91130.118540637,0
+EMF.US,D,20060921,000000,6.45005,6.45005,6.33872,6.35369,110696.81295729,0
+EMF.US,D,20060922,000000,6.31313,6.31313,6.21179,6.21732,75709.760202138,0
+EMF.US,D,20060925,000000,6.22231,6.29263,6.18684,6.28764,59698.642656333,0
+EMF.US,D,20060926,000000,6.26777,6.32874,6.23728,6.32874,72546.553252564,0
+EMF.US,D,20060927,000000,6.32874,6.34362,6.29825,6.31812,41116.179530961,0
+EMF.US,D,20060928,000000,6.32366,6.37919,6.32366,6.37347,39140.001809502,0
+EMF.US,D,20060929,000000,6.33872,6.38399,6.31313,6.34362,51394.948873026,0
+EMF.US,D,20061002,000000,6.34861,6.38399,6.34362,6.35369,62466.173196535,0
+EMF.US,D,20061003,000000,6.35859,6.35859,6.27775,6.27775,69386.652791091,0
+EMF.US,D,20061004,000000,6.21732,6.38917,6.2068,6.37347,110696.81295729,0
+EMF.US,D,20061005,000000,6.35369,6.43943,6.34362,6.40967,101213.80508477,0
+EMF.US,D,20061006,000000,6.32366,6.38399,6.32366,6.36421,49814.447560939,0
+EMF.US,D,20061009,000000,6.35369,6.36421,6.30315,6.33318,54756.545108636,0
+EMF.US,D,20061010,000000,6.32366,6.3692,6.32366,6.33318,36965.434802008,0
+EMF.US,D,20061011,000000,6.32366,6.38399,6.31812,6.37347,41907.532349705,0
+EMF.US,D,20061012,000000,6.37347,6.5004,6.37347,6.4955,41710.245226369,0
+EMF.US,D,20061013,000000,6.5004,6.54577,6.47491,6.52036,27280.73115535,0
+EMF.US,D,20061016,000000,6.50539,6.61672,6.50539,6.61672,108527.75676329,0
+EMF.US,D,20061017,000000,6.56137,6.58197,6.50539,6.57135,70373.08840777,0
+EMF.US,D,20061018,000000,6.55085,6.62679,6.52526,6.57135,80651.857749835,0
+EMF.US,D,20061019,000000,6.54577,6.61182,6.53597,6.57634,36768.147678672,0
+EMF.US,D,20061020,000000,6.55085,6.70808,6.55085,6.70808,247692.33010405,0
+EMF.US,D,20061023,000000,6.80408,6.8548,6.76878,6.8548,460989.46882295,0
+EMF.US,D,20061024,000000,6.83402,7.05123,6.81478,7.05123,383697.00298333,0
+EMF.US,D,20061025,000000,7.06701,7.14305,7.06701,7.13298,270424.43579567,0
+EMF.US,D,20061026,000000,7.13298,7.21835,7.13298,7.21835,216852.71558975,0
+EMF.US,D,20061027,000000,7.18324,7.22842,7.14305,7.18823,203606.92425875,0
+EMF.US,D,20061030,000000,7.18324,7.20901,7.1631,7.18823,521081.58356326,0
+EMF.US,D,20061031,000000,7.20329,7.3001,7.1738,7.23913,585130.46239728,0
+EMF.US,D,20061101,000000,7.1288,7.14305,6.9409,6.99688,326765.8908672,0
+EMF.US,D,20061102,000000,6.981,6.99688,6.74338,6.76379,319448.63270057,0
+EMF.US,D,20061103,000000,6.78366,6.92502,6.78366,6.78366,168420.38005486,0
+EMF.US,D,20061106,000000,6.77386,6.90007,6.77386,6.88501,253421.37181969,0
+EMF.US,D,20061107,000000,6.88501,6.99688,6.87929,6.981,170004.18785505,0
+EMF.US,D,20061108,000000,6.92012,7.02619,6.89,7.00613,76698.400144218,0
+EMF.US,D,20061109,000000,7.02183,7.02619,6.96095,6.97538,98642.4595052,0
+EMF.US,D,20061110,000000,6.97538,7.01122,6.97538,6.98608,98446.274544564,0
+EMF.US,D,20061113,000000,7.08217,7.08217,7.01621,7.04206,74327.648176088,0
+EMF.US,D,20061114,000000,7.123,7.43139,7.05123,7.37622,475222.79793333,0
+EMF.US,D,20061115,000000,7.38602,7.41606,7.34002,7.35009,124932.34639307,0
+EMF.US,D,20061116,000000,7.43602,7.46133,7.38602,7.4107,144899.12586989,0
+EMF.US,D,20061117,000000,7.38067,7.39528,7.32024,7.38602,268250.97095088,0
+EMF.US,D,20061120,000000,7.33549,7.40145,7.32932,7.33549,579394.80770544,0
+EMF.US,D,20061121,000000,7.35998,7.36996,7.3001,7.30936,165851.2388007,0
+EMF.US,D,20061122,000000,7.28431,7.28431,7.20901,7.23913,130469.61179888,0
+EMF.US,D,20061124,000000,7.24911,7.25918,7.21835,7.23913,97058.651705012,0
+EMF.US,D,20061127,000000,7.28431,7.28431,7.20901,7.20901,139366.26911489,0
+EMF.US,D,20061128,000000,7.22334,7.22334,7.1582,7.16881,82036.174101286,0
+EMF.US,D,20061129,000000,7.1738,7.25483,7.1738,7.23913,158143.8150382,0
+EMF.US,D,20061130,000000,7.22334,7.23396,7.18823,7.22334,100814.82218729,0
+EMF.US,D,20061201,000000,7.27433,7.27433,7.15312,7.18823,80058.894217128,0
+EMF.US,D,20061204,000000,7.23913,7.26925,7.20901,7.25483,136201.96000262,0
+EMF.US,D,20061205,000000,7.27996,7.35998,7.2649,7.35009,156757.29436135,0
+EMF.US,D,20061206,000000,7.30482,7.32024,7.29484,7.3148,51198.763912391,0
+EMF.US,D,20061207,000000,7.36996,7.36996,7.27996,7.27996,63256.423852579,0
+EMF.US,D,20061208,000000,7.27996,7.30936,7.27996,7.28949,41710.245226369,0
+EMF.US,D,20061211,000000,7.3001,7.3001,7.26925,7.28431,127899.36838201,0
+EMF.US,D,20061212,000000,7.28431,7.28431,7.20329,7.24412,115050.35562308,0
+EMF.US,D,20061213,000000,7.25483,7.27433,7.21835,7.23913,106747.76400247,0
+EMF.US,D,20061214,000000,7.25918,7.30482,7.24911,7.28431,223378.62093763,0
+EMF.US,D,20061215,000000,7.32932,7.34547,7.24911,7.30482,353055.77775507,0
+EMF.US,D,20061218,000000,7.30482,7.51259,7.29484,7.45053,290392.3174352,0
+EMF.US,D,20061219,000000,7.42595,7.42595,7.28431,7.40145,94290.01900211,0
+EMF.US,D,20061220,000000,7.4107,7.47739,7.4107,7.44591,114653.57705101,0
+EMF.US,D,20061221,000000,7.44591,7.49127,7.44128,7.45053,114259.00280433,0
+EMF.US,D,20061222,000000,7.49127,7.50189,7.46668,7.48728,154190.35743258,0
+EMF.US,D,20061226,000000,7.51259,7.57783,7.48728,7.57783,120385.92525475,0
+EMF.US,D,20061227,000000,7.55333,7.65459,7.52266,7.65459,167830.72301025,0
+EMF.US,D,20061228,000000,7.56794,7.63934,7.49127,7.54253,170995.03212253,0
+EMF.US,D,20061229,000000,7.56794,7.70358,7.54253,7.65459,157352.46221945,0
+EMF.US,D,20070103,000000,7.60931,7.74976,7.60931,7.74495,210725.79313934,0
+EMF.US,D,20070104,000000,7.69832,7.69832,7.58246,7.59325,165260.47959339,0
+EMF.US,D,20070105,000000,7.51722,7.51722,7.14305,7.20901,343964.03764112,0
+EMF.US,D,20070108,000000,7.11782,7.25483,7.11302,7.24412,178701.35372233,0
+EMF.US,D,20070109,000000,7.3148,7.3148,7.06202,7.06701,206770.13120832,0
+EMF.US,D,20070110,000000,7.06202,7.06202,6.84926,6.93518,489653.41416705,0
+EMF.US,D,20070111,000000,6.90515,7.07709,6.90515,7.02183,208550.12396914,0
+EMF.US,D,20070112,000000,7.01621,7.35009,7.01621,7.32024,252832.81693778,0
+EMF.US,D,20070116,000000,7.42595,7.73026,7.37622,7.41606,257180.84879007,0
+EMF.US,D,20070117,000000,7.51722,7.58246,7.37622,7.43602,540650.48230531,0
+EMF.US,D,20070118,000000,7.32932,7.43602,7.28949,7.30482,287230.21264832,0
+EMF.US,D,20070119,000000,7.30482,7.34002,7.123,7.22842,369264.18242421,0
+EMF.US,D,20070122,000000,7.32932,7.32932,7.22842,7.26925,219620.24612995,0
+EMF.US,D,20070123,000000,7.24911,7.36996,7.24911,7.35998,211320.96099745,0
+EMF.US,D,20070124,000000,7.32024,7.37622,7.3148,7.37622,135214.42222324,0
+EMF.US,D,20070125,000000,7.39156,7.39156,7.1631,7.1738,229309.35842741,0
+EMF.US,D,20070126,000000,7.18823,7.26925,7.13733,7.23396,99038.135914572,0
+EMF.US,D,20070129,000000,7.20329,7.24412,7.19322,7.20901,111491.47226413,0
+EMF.US,D,20070130,000000,7.20901,7.27996,7.18324,7.18324,199460.58818059,0
+EMF.US,D,20070131,000000,7.1631,7.22334,7.13298,7.18823,93700.361957503,0
+EMF.US,D,20070201,000000,7.22842,7.27996,7.1983,7.22842,128689.61903805,0
+EMF.US,D,20070202,000000,7.27433,7.29484,7.25483,7.27433,147469.36928676,0
+EMF.US,D,20070205,000000,7.19322,7.24911,7.1631,7.20901,160121.09492236,0
+EMF.US,D,20070206,000000,7.24911,7.26925,7.22334,7.23913,116829.2462212,0
+EMF.US,D,20070207,000000,7.26925,7.28431,7.24911,7.26925,109119.6181333,0
+EMF.US,D,20070208,000000,7.3001,7.30482,7.22334,7.27996,60486.688986976,0
+EMF.US,D,20070209,000000,7.30936,7.32469,7.18823,7.19322,103387.26992956,0
+EMF.US,D,20070212,000000,7.20901,7.30936,7.1582,7.18823,78281.105781705,0
+EMF.US,D,20070213,000000,7.15312,7.25918,7.15312,7.22842,81837.78481525,0
+EMF.US,D,20070214,000000,7.23913,7.35009,7.23913,7.32469,181141.54194057,0
+EMF.US,D,20070215,000000,7.3001,7.35545,7.3001,7.35009,107534.70817041,0
+EMF.US,D,20070216,000000,7.36543,7.43602,7.32469,7.40145,126911.83060263,0
+EMF.US,D,20070220,000000,7.35998,7.40608,7.32469,7.39156,110696.81295729,0
+EMF.US,D,20070221,000000,7.39528,7.39528,7.32024,7.34002,71756.302596521,0
+EMF.US,D,20070222,000000,7.32932,7.38067,7.30936,7.33549,96270.605374369,0
+EMF.US,D,20070223,000000,7.33549,7.35009,7.30482,7.34002,68988.772056319,0
+EMF.US,D,20070226,000000,7.35009,7.39156,7.30482,7.30482,134035.10813402,0
+EMF.US,D,20070227,000000,7.16881,7.16881,6.59131,6.69266,686539.35027998,0
+EMF.US,D,20070228,000000,6.80889,6.97538,6.77386,6.90515,266668.26531339,0
+EMF.US,D,20070301,000000,6.89572,6.89572,6.6061,6.72786,308734.50909192,0
+EMF.US,D,20070302,000000,6.72786,6.76878,6.62679,6.65727,149841.22341759,0
+EMF.US,D,20070305,000000,6.45504,6.6061,6.3692,6.53597,222388.87883285,0
+EMF.US,D,20070306,000000,6.61182,6.80408,6.61182,6.7892,277938.98108564,0
+EMF.US,D,20070307,000000,6.92012,6.92012,6.53597,6.67225,312136.88534744,0
+EMF.US,D,20070308,000000,6.72786,6.87929,6.72786,6.82404,150235.79766426,0
+EMF.US,D,20070309,000000,6.84926,6.92502,6.82975,6.83846,124144.30006243,0
+EMF.US,D,20070312,000000,6.88501,6.9409,6.87494,6.92012,143911.58809051,0
+EMF.US,D,20070313,000000,6.87929,6.9409,6.70255,6.72786,328348.59650468,0
+EMF.US,D,20070314,000000,6.68277,6.79909,6.56137,6.79909,274775.77413606,0
+EMF.US,D,20070315,000000,6.88501,6.88501,6.70255,6.80408,81442.108405879,0
+EMF.US,D,20070316,000000,6.81905,6.86487,6.70255,6.73294,89943.089312521,0
+EMF.US,D,20070319,000000,6.78366,6.8548,6.78366,6.8548,93501.972671467,0
+EMF.US,D,20070320,000000,6.84926,6.92012,6.82404,6.89572,95674.335353561,0
+EMF.US,D,20070321,000000,6.91577,7.10213,6.89572,7.06701,162098.37480651,0
+EMF.US,D,20070322,000000,7.0965,7.10213,7.03689,7.04206,124735.05926973,0
+EMF.US,D,20070323,000000,7.04206,7.10213,7.02183,7.05631,139166.77766615,0
+EMF.US,D,20070326,000000,7.08779,7.11302,7.04206,7.08779,84212.945434181,0
+EMF.US,D,20070327,000000,7.08779,7.0965,6.981,7.01621,128295.04479138,0
+EMF.US,D,20070328,000000,7.0319,7.0319,6.91577,6.94516,129284.78689616,0
+EMF.US,D,20070329,000000,6.981,7.07709,6.981,7.07709,121575.15880826,0
+EMF.US,D,20070330,000000,7.09151,7.10213,7.01621,7.05123,128689.61903805,0
+EMF.US,D,20070402,000000,7.07709,7.123,7.06202,7.0965,140749.48330364,0
+EMF.US,D,20070403,000000,7.14795,7.20329,7.1288,7.1631,326171.82517179,0
+EMF.US,D,20070404,000000,7.20901,7.25918,7.18324,7.24911,349693.07935676,0
+EMF.US,D,20070405,000000,7.26925,7.30482,7.24911,7.27433,135408.40285847,0
+EMF.US,D,20070409,000000,7.34547,7.38602,7.33549,7.36543,184435.90625147,0
+EMF.US,D,20070410,000000,7.39528,7.39528,7.34002,7.35009,200051.3473879,0
+EMF.US,D,20070411,000000,7.44591,7.44591,7.30936,7.32469,173366.88625336,0
+EMF.US,D,20070412,000000,7.33549,7.4567,7.32469,7.45053,108921.22884727,0
+EMF.US,D,20070413,000000,7.47739,7.49735,7.45053,7.49735,52978.756673214,0
+EMF.US,D,20070416,000000,7.49735,7.56794,7.49127,7.56259,168227.50158233,0
+EMF.US,D,20070417,000000,7.57783,7.57783,7.48202,7.49735,87572.337344391,0
+EMF.US,D,20070418,000000,7.51722,7.51722,7.46133,7.48202,64247.268120058,0
+EMF.US,D,20070419,000000,7.30936,7.44591,7.30482,7.38602,132446.89168303,0
+EMF.US,D,20070420,000000,7.47739,7.55333,7.47204,7.49735,74129.258890052,0
+EMF.US,D,20070423,000000,7.51259,7.51722,7.48202,7.48202,105557.42828625,0
+EMF.US,D,20070424,000000,7.41606,7.50189,7.41606,7.49127,82237.869875423,0
+EMF.US,D,20070425,000000,7.50189,7.55705,7.49735,7.54253,115442.72554435,0
+EMF.US,D,20070426,000000,7.57248,7.58781,7.49735,7.58246,109713.68382871,0
+EMF.US,D,20070427,000000,7.54253,7.54253,7.44128,7.48728,93900.955568939,0
+EMF.US,D,20070430,000000,7.46133,7.47204,7.36996,7.36996,128295.04479138,0
+EMF.US,D,20070501,000000,7.46133,7.46133,7.37622,7.40145,141935.41036906,0
+EMF.US,D,20070502,000000,7.36543,7.51722,7.35998,7.46133,134027.39299512,0
+EMF.US,D,20070503,000000,7.43602,7.49735,7.30936,7.44591,1017849.4579601,0
+EMF.US,D,20070504,000000,7.49127,7.51722,7.46133,7.46133,167830.72301025,0
+EMF.US,D,20070507,000000,7.52266,7.55333,7.49735,7.51259,212900.36014683,0
+EMF.US,D,20070508,000000,7.47739,7.49127,7.44128,7.47204,144700.73658386,0
+EMF.US,D,20070509,000000,7.46133,7.56259,7.46133,7.56259,76501.113020882,0
+EMF.US,D,20070510,000000,7.51722,7.51722,7.45053,7.46668,259947.27716757,0
+EMF.US,D,20070511,000000,7.56259,7.61857,7.53727,7.59861,192933.58067001,0
+EMF.US,D,20070514,000000,7.6231,7.6231,7.47204,7.51722,140945.66826428,0
+EMF.US,D,20070515,000000,7.51722,7.59325,7.50733,7.51722,144502.34729782,0
+EMF.US,D,20070516,000000,7.51722,7.62846,7.51722,7.61857,136400.34928865,0
+EMF.US,D,20070517,000000,7.61857,7.63381,7.56794,7.60931,88558.77296107,0
+EMF.US,D,20070518,000000,7.60314,7.66384,7.60314,7.66384,91525.794950008,0
+EMF.US,D,20070521,000000,7.69442,7.74087,7.68906,7.73516,189376.90163646,0
+EMF.US,D,20070522,000000,7.73026,7.8101,7.73026,7.78959,139366.26911489,0
+EMF.US,D,20070523,000000,7.8297,7.87216,7.74976,7.7651,220018.12686472,0
+EMF.US,D,20070524,000000,7.69832,7.76038,7.54253,7.54253,161899.98552048,0
+EMF.US,D,20070525,000000,7.56259,7.67908,7.56259,7.66384,112482.31653161,0
+EMF.US,D,20070529,000000,7.66838,7.74976,7.66384,7.68906,89547.412903149,0
+EMF.US,D,20070530,000000,7.54253,7.73026,7.54253,7.73026,179490.50221567,0
+EMF.US,D,20070531,000000,7.73026,7.78551,7.71447,7.74495,101603.97068064,0
+EMF.US,D,20070601,000000,7.79622,7.98811,7.79622,7.9784,261924.55705173,0
+EMF.US,D,20070604,000000,7.87624,8.02259,7.86154,8.00698,248877.15500676,0
+EMF.US,D,20070605,000000,7.94166,7.9833,7.89584,7.97351,145888.86797467,0
+EMF.US,D,20070606,000000,7.93676,7.93676,7.81572,7.8297,203215.65650018,0
+EMF.US,D,20070607,000000,7.79622,7.90646,7.66384,7.70358,154387.64455592,0
+EMF.US,D,20070608,000000,7.65459,7.85655,7.65459,7.84022,146085.05293531,0
+EMF.US,D,20070611,000000,7.85655,7.93676,7.85655,7.93259,125524.20776308,0
+EMF.US,D,20070612,000000,7.85655,7.87624,7.78061,7.78551,150038.51054093,0
+EMF.US,D,20070613,000000,7.8297,7.90156,7.78061,7.89584,206379.96561245,0
+EMF.US,D,20070614,000000,7.89584,8.02259,7.89584,7.98811,103189.98280623,0
+EMF.US,D,20070615,000000,8.03312,8.11958,8.02822,8.09917,155571.36729593,0
+EMF.US,D,20070618,000000,8.16531,8.16867,8.12548,8.12974,126714.54347929,0
+EMF.US,D,20070619,000000,8.09327,8.16531,8.09327,8.15007,117226.02479327,0
+EMF.US,D,20070620,000000,8.16867,8.20006,8.06868,8.07884,90931.729254601,0
+EMF.US,D,20070621,000000,8.09327,8.20006,8.08392,8.18981,111095.79585476,0
+EMF.US,D,20070622,000000,8.18981,8.18981,8.07295,8.08901,86385.308116276,0
+EMF.US,D,20070625,000000,8.04754,8.10343,8.02259,8.02259,92316.045606052,0
+EMF.US,D,20070626,000000,8.0029,8.05262,7.95227,7.95227,159920.50131092,0
+EMF.US,D,20070627,000000,7.93676,8.09917,7.91634,8.09327,90931.729254601,0
+EMF.US,D,20070628,000000,8.1145,8.14499,8.06278,8.12974,41510.753777633,0
+EMF.US,D,20070629,000000,8.139,8.20006,8.08392,8.11958,153400.10677654,0
+EMF.US,D,20070702,000000,8.16531,8.33216,8.16531,8.27119,82237.869875423,0
+EMF.US,D,20070703,000000,8.39822,8.5041,8.38297,8.40166,137584.07202867,0
+EMF.US,D,20070705,000000,8.41772,8.54393,8.41772,8.54393,197482.20613374,0
+EMF.US,D,20070706,000000,8.54901,8.71287,8.54901,8.69563,118608.13681932,0
+EMF.US,D,20070709,000000,8.81267,8.90703,8.73918,8.80632,213495.52800494,0
+EMF.US,D,20070710,000000,8.73192,8.75188,8.66025,8.66025,71756.302596521,0
+EMF.US,D,20070711,000000,8.58548,8.83717,8.58548,8.81267,95082.473983554,0
+EMF.US,D,20070712,000000,8.77184,9.03043,8.75642,8.99413,182654.81132794,0
+EMF.US,D,20070713,000000,9.02498,9.07579,8.95875,9.06581,111688.75938747,0
+EMF.US,D,20070716,000000,9.06581,9.06581,8.99051,9.05583,150433.0847876,0
+EMF.US,D,20070717,000000,9.03043,9.12569,9.03043,9.10664,138179.23988677,0
+EMF.US,D,20070718,000000,9.01047,9.03406,8.93335,8.99051,103189.98280623,0
+EMF.US,D,20070719,000000,9.05583,9.41875,9.05583,9.10029,447350.20540798,0
+EMF.US,D,20070720,000000,9.10664,9.17287,9.00412,9.00412,89748.006514586,0
+EMF.US,D,20070723,000000,9.00412,9.27268,9.00412,9.22187,150038.51054093,0
+EMF.US,D,20070724,000000,9.24364,9.24727,8.89796,8.95875,163084.81042319,0
+EMF.US,D,20070725,000000,9.06581,9.13023,8.97962,9.10029,138179.23988677,0
+EMF.US,D,20070726,000000,8.99051,8.99051,8.46772,8.59982,264690.98542923,0
+EMF.US,D,20070727,000000,8.53377,8.62486,8.37199,8.41772,274180.60627795,0
+EMF.US,D,20070730,000000,8.44313,8.6548,8.44313,8.63484,317472.45497911,0
+EMF.US,D,20070731,000000,8.85804,8.85804,8.62486,8.64482,382904.54800188,0
+EMF.US,D,20070801,000000,8.5041,8.6303,8.40756,8.6303,205983.18704038,0
+EMF.US,D,20070802,000000,8.64482,8.68656,8.61933,8.65027,85198.27888816,0
+EMF.US,D,20070803,000000,8.56425,8.62486,8.25595,8.31102,171781.97629047,0
+EMF.US,D,20070806,000000,8.15932,8.38297,8.1145,8.38297,301262.94814727,0
+EMF.US,D,20070807,000000,8.40756,8.4796,8.29152,8.43805,137191.7021074,0
+EMF.US,D,20070808,000000,8.57532,8.72104,8.53377,8.64482,127899.36838201,0
+EMF.US,D,20070809,000000,8.40166,8.53377,8.28045,8.31102,158342.20432423,0
+EMF.US,D,20070810,000000,8.11958,8.31102,8.05852,8.19407,194910.86055417,0
+EMF.US,D,20070813,000000,8.3161,8.36183,8.2153,8.25169,152411.46683446,0
+EMF.US,D,20070814,000000,8.26185,8.26185,7.91634,7.93676,236621.10578054,0
+EMF.US,D,20070815,000000,7.86154,7.92115,7.60314,7.6231,426196.39670304,0
+EMF.US,D,20070816,000000,7.30936,7.38602,6.78366,7.1582,1097713.2693793,0
+EMF.US,D,20070817,000000,7.4567,7.59325,7.24911,7.54253,338031.09582594,0
+EMF.US,D,20070820,000000,7.8101,7.8101,7.54253,7.70903,221202.95176744,0
+EMF.US,D,20070821,000000,7.68906,7.77,7.61321,7.74976,207958.26259914,0
+EMF.US,D,20070822,000000,7.84685,8.15007,7.84685,8.11024,307982.83413039,0
+EMF.US,D,20070823,000000,8.21022,8.23472,8.02259,8.09917,112875.78861558,0
+EMF.US,D,20070824,000000,8.10343,8.35675,8.09327,8.33724,102002.95357811,0
+EMF.US,D,20070827,000000,8.39232,8.39232,8.2966,8.36691,130863.08388285,0
+EMF.US,D,20070828,000000,8.35675,8.35675,7.95227,7.95227,174747.89611671,0
+EMF.US,D,20070829,000000,8.04754,8.33724,8.04754,8.31102,178308.98380106,0
+EMF.US,D,20070830,000000,8.23055,8.38297,8.23055,8.33724,132049.01094826,0
+EMF.US,D,20070831,000000,8.53885,8.64029,8.47361,8.59056,174352.21970734,0
+EMF.US,D,20070904,000000,8.56933,8.77184,8.56933,8.77184,177515.42665691,0
+EMF.US,D,20070905,000000,8.67113,8.67113,8.56425,8.59474,225552.08578243,0
+EMF.US,D,20070906,000000,8.64482,8.72648,8.59982,8.7165,131655.53886429,0
+EMF.US,D,20070907,000000,8.35675,8.58548,8.35167,8.5041,164473.53542545,0
+EMF.US,D,20070910,000000,8.53885,8.61933,8.39822,8.52869,185226.15690751,0
+EMF.US,D,20070911,000000,8.56933,8.73192,8.56933,8.73192,109713.68382871,0
+EMF.US,D,20070912,000000,8.77184,8.81267,8.67113,8.74553,102201.34286415,0
+EMF.US,D,20070913,000000,8.81267,8.89796,8.79634,8.85804,75907.047325474,0
+EMF.US,D,20070914,000000,8.81267,8.91792,8.79181,8.88254,134817.64365116,0
+EMF.US,D,20070917,000000,8.88254,8.88254,8.77184,8.83717,127502.58980994,0
+EMF.US,D,20070918,000000,8.88798,9.2881,8.84261,9.24727,195702.21337291,0
+EMF.US,D,20070919,000000,9.33891,9.50586,9.33256,9.35797,195901.70482165,0
+EMF.US,D,20070920,000000,9.31804,9.36885,9.23276,9.28357,142328.88245303,0
+EMF.US,D,20070921,000000,9.38337,9.46049,9.37339,9.46049,127110.21988867,0
+EMF.US,D,20070924,000000,9.48317,9.67824,9.48317,9.67189,168420.38005486,0
+EMF.US,D,20070925,000000,9.57572,9.64558,9.50586,9.64558,92515.537054788,0
+EMF.US,D,20070926,000000,9.70819,9.77351,9.69276,9.77351,111294.1851408,0
+EMF.US,D,20070927,000000,9.86061,9.98582,9.82341,9.96495,190169.35661791,0
+EMF.US,D,20070928,000000,9.97584,9.98582,9.88511,9.94046,181466.67993713,0
+EMF.US,D,20071001,000000,9.94499,10.2226,9.94499,10.2226,251251.21346299,0
+EMF.US,D,20071002,000000,10.2843,10.3605,10.2335,10.3152,184435.90625147,0
+EMF.US,D,20071003,000000,10.2689,10.2689,9.99671,10.0003,315101.70301098,0
+EMF.US,D,20071004,000000,10.0003,10.0557,9.93048,10.0003,254609.5032105,0
+EMF.US,D,20071005,000000,10.0865,10.2335,10.0865,10.1582,281102.18803521,0
+EMF.US,D,20071008,000000,10.2081,10.2081,10.0675,10.1473,201236.17229062,0
+EMF.US,D,20071009,000000,10.2045,10.3605,10.2045,10.3542,100421.35010332,0
+EMF.US,D,20071010,000000,10.3542,10.4413,10.2798,10.4222,119792.96172204,0
+EMF.US,D,20071011,000000,10.5674,10.6899,10.2544,10.3651,329727.40204263,0
+EMF.US,D,20071012,000000,10.4467,10.5928,10.4259,10.5928,164664.20957258,0
+EMF.US,D,20071015,000000,10.7598,10.7598,10.4712,10.5166,192343.9236254,0
+EMF.US,D,20071016,000000,10.4368,10.4758,10.3097,10.3542,248481.47859739,0
+EMF.US,D,20071017,000000,10.5674,10.6745,10.4467,10.6536,313517.89521079,0
+EMF.US,D,20071018,000000,10.5728,10.8559,10.4667,10.8559,156563.31372611,0
+EMF.US,D,20071019,000000,10.8305,10.8305,10.5375,10.5474,250854.43489092,0
+EMF.US,D,20071022,000000,10.248,10.513,9.89055,10.4712,486093.42864541,0
+EMF.US,D,20071023,000000,10.6536,10.7906,10.6336,10.7806,130666.89892221,0
+EMF.US,D,20071024,000000,10.7235,10.7443,10.4467,10.7398,149247.15772218,0
+EMF.US,D,20071025,000000,10.7997,10.8097,10.6137,10.7906,139366.26911489,0
+EMF.US,D,20071026,000000,10.9276,11.1445,10.9276,11.1181,241168.62908156,0
+EMF.US,D,20071029,000000,11.4466,11.4466,11.2352,11.3422,236226.53153387,0
+EMF.US,D,20071030,000000,11.2406,11.2406,11.1608,11.1653,186016.40756355,0
+EMF.US,D,20071031,000000,11.3368,11.3368,11.0891,11.2923,261529.98280506,0
+EMF.US,D,20071101,000000,11.0183,11.1608,10.8922,10.8922,283868.61641271,0
+EMF.US,D,20071102,000000,11.002,11.0428,10.7861,10.9521,146679.11863072,0
+EMF.US,D,20071105,000000,9.91142,10.8459,9.91142,10.5529,223773.19518431,0
+EMF.US,D,20071106,000000,10.5992,10.9721,10.5992,10.9721,124144.30006243,0
+EMF.US,D,20071107,000000,11.2007,11.2007,10.4876,10.4876,101015.41579873,0
+EMF.US,D,20071108,000000,10.4005,10.6572,10.1682,10.4622,290837.59116608,0
+EMF.US,D,20071109,000000,10.6681,10.7343,10.1582,10.248,152772.97620012,0
+EMF.US,D,20071112,000000,10.4159,10.4159,9.67824,9.70274,263802.64229287,0
+EMF.US,D,20071113,000000,9.6973,10.4222,9.6973,10.4222,401440.72029385,0
+EMF.US,D,20071114,000000,11.0428,11.0428,10.3751,10.4467,133906.1550981,0
+EMF.US,D,20071115,000000,10.5057,10.5057,10.1528,10.2045,118452.73187859,0
+EMF.US,D,20071116,000000,10.4812,10.4812,10.1074,10.3252,202899.33580522,0
+EMF.US,D,20071119,000000,10.3542,10.3542,9.86878,9.95134,498844.34892402,0
+EMF.US,D,20071120,000000,10.102,10.2435,9.94046,10.1582,262322.4377865,0
+EMF.US,D,20071121,000000,9.89055,9.89055,9.59114,9.60294,262815.10451349,0
+EMF.US,D,20071123,000000,9.77351,9.95134,9.72815,9.85426,130565.49995379,0
+EMF.US,D,20071126,000000,10.062,10.062,9.49043,9.49043,178553.6639205,0
+EMF.US,D,20071127,000000,9.524,9.82886,9.524,9.79438,232668.75033762,0
+EMF.US,D,20071128,000000,9.9704,10.2145,9.91959,10.2081,130863.08388285,0
+EMF.US,D,20071129,000000,10.2589,10.2589,10.0212,10.102,231680.11039554,0
+EMF.US,D,20071130,000000,10.2889,10.3206,10.1074,10.1582,116433.56981183,0
+EMF.US,D,20071203,000000,10.1736,10.1736,10.062,10.1473,55350.610804044,0
+EMF.US,D,20071204,000000,10.0766,10.1736,9.9704,10.1219,80058.894217128,0
+EMF.US,D,20071205,000000,10.2843,10.4921,10.2843,10.4921,130272.32467554,0
+EMF.US,D,20071206,000000,10.5057,10.6835,10.3959,10.679,108722.83956123,0
+EMF.US,D,20071207,000000,10.6137,10.7089,10.5266,10.6391,96072.216088333,0
+EMF.US,D,20071210,000000,10.6436,10.7861,10.6436,10.7298,113469.85431099,0
+EMF.US,D,20071211,000000,10.7761,10.7951,10.2952,10.3206,141140.75106221,0
+EMF.US,D,20071212,000000,10.5783,10.8097,10.3905,10.5329,89151.736493778,0
+EMF.US,D,20071213,000000,10.3097,10.3805,10.1428,10.3651,192737.39570937,0
+EMF.US,D,20071214,000000,10.2381,10.2381,10.0811,10.1274,61674.820377792,0
+EMF.US,D,20071217,000000,10.0421,10.0421,9.58207,9.61655,154190.35743258,0
+EMF.US,D,20071218,000000,9.70819,9.89055,9.48317,9.84519,164473.53542545,0
+EMF.US,D,20071219,000000,9.79438,9.88511,9.68369,9.77805,221598.62817681,0
+EMF.US,D,20071220,000000,9.86061,9.91142,9.77805,9.87876,83024.814043366,0
+EMF.US,D,20071221,000000,10.0158,10.1528,9.95588,10.1528,61281.34829382,0
+EMF.US,D,20071224,000000,10.4467,10.4467,10.2335,10.3406,114062.8178437,0
+EMF.US,D,20071226,000000,10.3097,10.5375,10.2626,10.4712,85793.446746268,0
+EMF.US,D,20071227,000000,10.3696,10.4104,10.2626,10.2626,51990.116731134,0
+EMF.US,D,20071228,000000,10.3542,10.3905,10.2381,10.3206,70433.707356281,0
+EMF.US,D,20071231,000000,10.3097,10.4005,10.1528,10.4005,105955.30902103,0
+EMF.US,D,20080102,000000,10.4467,10.4758,10.1736,10.2145,90534.950682529,0
+EMF.US,D,20080103,000000,10.4222,10.4222,10.2734,10.3097,204795.05564956,0
+EMF.US,D,20080104,000000,10.1936,10.2081,9.82341,9.92503,207129.43624859,0
+EMF.US,D,20080107,000000,10.0421,10.111,9.81978,9.99036,84212.945434181,0
+EMF.US,D,20080108,000000,10.0421,10.1782,9.87876,9.87876,160039.53488254,0
+EMF.US,D,20080109,000000,9.91959,10.1473,9.87876,10.1319,223573.70373557,0
+EMF.US,D,20080110,000000,9.97584,10.2626,9.93048,10.1981,102592.61062272,0
+EMF.US,D,20080111,000000,10.1074,10.1074,9.88511,9.93501,122365.4094643,0
+EMF.US,D,20080114,000000,10.0158,10.1183,9.94499,10.1183,110305.54519872,0
+EMF.US,D,20080115,000000,9.95134,9.95134,9.56574,9.58661,108763.61958114,0
+EMF.US,D,20080116,000000,9.41422,9.54124,9.16652,9.25181,351899.60908256,0
+EMF.US,D,20080117,000000,9.25816,9.38337,8.78545,8.81267,390218.49968041,0
+EMF.US,D,20080118,000000,8.98506,9.07035,8.75642,8.99413,332102.56266156,0
+EMF.US,D,20080122,000000,8.06868,8.95875,7.93259,8.82356,662549.67694743,0
+EMF.US,D,20080123,000000,8.52869,8.88798,8.22546,8.88798,687962.24232594,0
+EMF.US,D,20080124,000000,8.86439,9.12207,8.86439,9.07579,161904.39417128,0
+EMF.US,D,20080125,000000,9.37339,9.63742,8.96419,8.97327,253029.00189842,0
+EMF.US,D,20080128,000000,8.96419,9.08487,8.79181,9.07035,132843.67025511,0
+EMF.US,D,20080129,000000,9.16652,9.16652,8.97327,8.98506,99436.016649344,0
+EMF.US,D,20080130,000000,8.91338,9.08487,8.7165,8.84897,326369.11229512,0
+EMF.US,D,20080131,000000,8.65027,9.0395,8.6303,8.94877,291775.53162395,0
+EMF.US,D,20080201,000000,9.05583,9.36341,9.05583,9.25816,130023.23590529,0
+EMF.US,D,20080204,000000,9.36885,9.39426,9.30262,9.34798,76895.687267554,0
+EMF.US,D,20080205,000000,9.13023,9.18648,9.07035,9.12207,487082.06858749,0
+EMF.US,D,20080206,000000,9.21189,9.38337,9.12207,9.13023,368275.54248213,0
+EMF.US,D,20080207,000000,9.07035,9.42601,9.00412,9.37339,202027.52510936,0
+EMF.US,D,20080208,000000,9.25181,9.34798,9.03043,9.19737,204004.80499352,0
+EMF.US,D,20080211,000000,9.16652,9.25816,9.04404,9.20191,150235.79766426,0
+EMF.US,D,20080212,000000,9.2881,9.47591,9.24364,9.29808,114077.1459588,0
+EMF.US,D,20080213,000000,9.29808,9.43962,9.29808,9.38881,289797.14957709,0
+EMF.US,D,20080214,000000,9.37883,9.49043,9.23276,9.26723,73732.48031798,0
+EMF.US,D,20080215,000000,9.24364,9.42601,9.1765,9.36885,73534.091031944,0
+EMF.US,D,20080219,000000,9.70274,9.70274,9.51674,9.54578,98672.217898105,0
+EMF.US,D,20080220,000000,9.39789,9.58207,9.34254,9.55031,97261.449641849,0
+EMF.US,D,20080221,000000,9.66101,9.67189,9.42873,9.43962,68791.484932983,0
+EMF.US,D,20080222,000000,9.50586,9.57118,9.38337,9.57118,89748.006514586,0
+EMF.US,D,20080225,000000,9.53035,9.87876,9.53035,9.85426,108975.23481957,0
+EMF.US,D,20080226,000000,9.77351,9.94499,9.74266,9.94046,187848.20197129,0
+EMF.US,D,20080227,000000,9.90144,10.1373,9.83793,10.053,116170.15292648,0
+EMF.US,D,20080228,000000,9.93501,10.1981,9.86061,10.1981,147863.94353343,0
+EMF.US,D,20080229,000000,9.99671,9.99671,9.61655,9.63106,160712.95629236,0
+EMF.US,D,20080303,000000,9.55667,9.74811,9.48317,9.74811,141537.52963428,0
+EMF.US,D,20080304,000000,9.53035,9.53035,9.26723,9.46593,86385.308116276,0
+EMF.US,D,20080305,000000,9.59114,9.61201,9.38337,9.47954,166644.79594484,0
+EMF.US,D,20080306,000000,9.45414,9.47047,9.21189,9.22641,190957.40294855,0
+EMF.US,D,20080307,000000,9.16652,9.21189,8.99413,9.04948,253421.37181969,0
+EMF.US,D,20080310,000000,9.01954,9.01954,8.75642,8.82719,92862.718305351,0
+EMF.US,D,20080311,000000,9.00049,9.42873,9.00049,9.42873,158204.43398671,0
+EMF.US,D,20080312,000000,9.36341,9.44416,9.21189,9.21189,81442.108405879,0
+EMF.US,D,20080313,000000,9.03043,9.1765,8.89796,9.14021,202818.8779281,0
+EMF.US,D,20080314,000000,9.11571,9.11571,8.81267,8.89796,161702.69839714,0
+EMF.US,D,20080317,000000,8.52025,8.77729,8.36183,8.73918,272187.89611599,0
+EMF.US,D,20080318,000000,8.83263,8.91792,8.73918,8.89252,296914.91629498,0
+EMF.US,D,20080319,000000,8.85259,8.85259,8.43805,8.43805,277737.2853115,0
+EMF.US,D,20080320,000000,8.44313,8.70652,8.41264,8.68656,183842.94271876,0
+EMF.US,D,20080324,000000,8.54901,8.99051,8.54901,8.9034,208956.82200552,0
+EMF.US,D,20080325,000000,8.87346,9.02498,8.87346,8.93879,166050.73024943,0
+EMF.US,D,20080326,000000,8.89796,8.91792,8.80632,8.878,49617.160437604,0
+EMF.US,D,20080327,000000,8.96419,8.98506,8.81267,8.82356,79268.643561084,0
+EMF.US,D,20080328,000000,8.91338,8.93879,8.78545,8.79634,59188.34132614,0
+EMF.US,D,20080331,000000,8.83717,8.84897,8.77184,8.83263,47048.019183437,0
+EMF.US,D,20080401,000000,8.91338,9.22187,8.91338,9.22187,65184.106415228,0
+EMF.US,D,20080402,000000,9.18013,9.24727,9.08487,9.21189,77292.465839626,0
+EMF.US,D,20080403,000000,9.13023,9.34254,9.13023,9.28357,53371.126594485,0
+EMF.US,D,20080404,000000,9.26723,9.39426,9.19737,9.28357,109810.67414633,0
+EMF.US,D,20080407,000000,9.42601,9.51674,9.34798,9.38337,68395.808523611,0
+EMF.US,D,20080408,000000,9.34798,9.38337,9.30262,9.35252,25498.534069127,0
+EMF.US,D,20080409,000000,9.37339,9.47591,9.10664,9.11571,127110.21988867,0
+EMF.US,D,20080410,000000,9.20644,9.25816,8.99051,9.20644,412359.84616473,0
+EMF.US,D,20080411,000000,9.10029,9.15564,9.04404,9.10029,106134.96154116,0
+EMF.US,D,20080414,000000,9.03406,9.11027,8.97962,9.0395,74938.246311998,0
+EMF.US,D,20080415,000000,9.12207,9.16108,9.04404,9.06581,99377.602026233,0
+EMF.US,D,20080416,000000,9.14656,9.34798,9.14656,9.33891,143088.27255347,0
+EMF.US,D,20080417,000000,9.29808,9.32439,9.19737,9.26723,84815.828431191,0
+EMF.US,D,20080418,000000,9.38337,9.46049,9.34798,9.46049,94813.546284705,0
+EMF.US,D,20080421,000000,9.41422,9.52037,9.41422,9.49043,62956.635598124,0
+EMF.US,D,20080422,000000,9.57118,9.57118,9.44416,9.48317,79287.380326988,0
+EMF.US,D,20080423,000000,9.56211,9.65738,9.53489,9.64195,54368.583838166,0
+EMF.US,D,20080424,000000,9.63106,9.77805,9.53489,9.74811,220709.18287775,0
+EMF.US,D,20080425,000000,9.81978,9.81978,9.63106,9.74266,82306.203962835,0
+EMF.US,D,20080428,000000,9.75264,9.83521,9.73722,9.75264,97910.623472267,0
+EMF.US,D,20080429,000000,9.72361,9.72361,9.57118,9.60294,71392.588905455,0
+EMF.US,D,20080430,000000,9.65103,9.81434,9.65103,9.73359,87232.871232729,0
+EMF.US,D,20080501,000000,9.74811,9.90507,9.73722,9.89055,74216.329743367,0
+EMF.US,D,20080502,000000,9.99036,10.0276,9.93501,9.94046,109498.76210217,0
+EMF.US,D,20080505,000000,9.95134,10.0103,9.91142,9.96495,83011.588090963,0
+EMF.US,D,20080506,000000,9.93501,10.062,9.91142,10.062,101007.70065983,0
+EMF.US,D,20080507,000000,10.0675,10.0711,9.78258,9.78258,81990.985430578,0
+EMF.US,D,20080508,000000,9.85426,9.95134,9.83793,9.87876,89439.40095853,0
+EMF.US,D,20080509,000000,9.77351,9.81978,9.74811,9.79892,76180.383675124,0
+EMF.US,D,20080512,000000,9.83793,9.90144,9.76353,9.87513,64380.629806783,0
+EMF.US,D,20080513,000000,9.89418,9.96495,9.87876,9.87876,173775.78861513,0
+EMF.US,D,20080514,000000,10.0158,10.0158,9.89418,9.93048,60531.877657684,0
+EMF.US,D,20080515,000000,10.0421,10.1274,9.97584,10.1274,107493.92815051,0
+EMF.US,D,20080516,000000,10.1981,10.2889,10.1319,10.2626,64185.547008847,0
+EMF.US,D,20080519,000000,10.2626,10.4966,10.2626,10.3905,120885.20495794,0
+EMF.US,D,20080520,000000,10.2435,10.2544,10.1736,10.2181,95588.366662946,0
+EMF.US,D,20080521,000000,10.3052,10.3406,10.1219,10.1428,63637.772146848,0
+EMF.US,D,20080522,000000,10.2145,10.2544,10.1782,10.2226,44812.833227432,0
+EMF.US,D,20080523,000000,10.0865,10.1074,9.9704,9.99036,92483.574336482,0
+EMF.US,D,20080527,000000,10.0158,10.0158,9.89055,10.0158,66457.104333959,0
+EMF.US,D,20080528,000000,10.053,10.2843,10.0212,10.2798,327269.57922119,0
+EMF.US,D,20080529,000000,10.2889,10.4059,10.2626,10.3297,130282.24413984,0
+EMF.US,D,20080530,000000,10.4667,10.5012,10.3751,10.385,112684.01230575,0
+EMF.US,D,20080602,000000,10.4413,10.4413,10.2435,10.2889,180425.13618544,0
+EMF.US,D,20080603,000000,10.2889,10.3152,10.062,10.1074,124404.41045967,0
+EMF.US,D,20080604,000000,10.0865,10.0865,9.97584,9.97584,127639.25798476,0
+EMF.US,D,20080605,000000,10.0212,10.1582,9.99036,10.1582,131704.0340231,0
+EMF.US,D,20080606,000000,10.053,10.053,9.75264,9.75264,183257.69432495,0
+EMF.US,D,20080609,000000,9.86061,9.88511,9.64558,9.75809,111720.72210577,0
+EMF.US,D,20080610,000000,9.68369,9.68369,9.48317,9.49497,114370.32123705,0
+EMF.US,D,20080611,000000,9.48317,9.53035,9.30897,9.30897,118373.37616418,0
+EMF.US,D,20080612,000000,9.37339,9.4995,9.32893,9.37883,108391.08858847,0
+EMF.US,D,20080613,000000,9.41422,9.46593,9.36341,9.46049,77494.161613762,0
+EMF.US,D,20080616,000000,9.41875,9.55031,9.39426,9.50586,105168.36485308,0
+EMF.US,D,20080617,000000,9.54578,9.63742,9.54578,9.58207,45655.987693085,0
+EMF.US,D,20080618,000000,9.50949,9.53035,9.43962,9.45414,44165.863722414,0
+EMF.US,D,20080619,000000,9.41422,9.50586,9.39789,9.43509,63189.191927866,0
+EMF.US,D,20080620,000000,9.36341,9.36341,9.07579,9.11027,120555.65831058,0
+EMF.US,D,20080623,000000,9.07579,9.18648,9.07035,9.0894,100663.82589737,0
+EMF.US,D,20080624,000000,8.98506,9.08487,8.91338,8.99051,117651.45959555,0
+EMF.US,D,20080625,000000,9.04404,9.21189,9.02498,9.12207,96430.418965898,0
+EMF.US,D,20080626,000000,8.91792,8.99051,8.82356,8.93335,180068.03547058,0
+EMF.US,D,20080627,000000,8.96419,8.97962,8.81721,8.83717,101976.5016733,0
+EMF.US,D,20080630,000000,8.83263,8.92246,8.83263,8.89796,79766.821101575,0
+EMF.US,D,20080701,000000,8.75188,8.75188,8.59982,8.69563,144801.03338958,0
+EMF.US,D,20080702,000000,8.67476,8.72648,8.52869,8.53885,134404.33263859,0
+EMF.US,D,20080703,000000,8.52361,8.56008,8.40756,8.46345,110661.54375088,0
+EMF.US,D,20080707,000000,8.53885,8.61506,8.44313,8.53377,150618.24812123,0
+EMF.US,D,20080708,000000,8.44313,8.55327,8.36183,8.55327,215602.86308772,0
+EMF.US,D,20080709,000000,8.50836,8.59982,8.39822,8.39822,67965.965070533,0
+EMF.US,D,20080710,000000,8.40166,8.48722,8.31102,8.4228,203707.22106447,0
+EMF.US,D,20080711,000000,8.32119,8.51344,8.32119,8.41772,144026.21301134,0
+EMF.US,D,20080714,000000,8.49394,8.5795,8.38297,8.41264,87740.968237522,0
+EMF.US,D,20080715,000000,8.32119,8.38805,8.16531,8.3161,168053.3598757,0
+EMF.US,D,20080716,000000,8.27119,8.44313,8.22546,8.44313,73859.229028503,0
+EMF.US,D,20080717,000000,8.39822,8.52869,8.39822,8.52025,147320.57732223,0
+EMF.US,D,20080718,000000,8.48296,8.52025,8.36183,8.40166,113842.38530366,0
+EMF.US,D,20080721,000000,8.49394,8.56008,8.44313,8.44313,187344.5136173,0
+EMF.US,D,20080722,000000,8.36183,8.48722,8.36183,8.48722,71643.882001101,0
+EMF.US,D,20080723,000000,8.55327,8.56425,8.4796,8.54901,56547.559496461,0
+EMF.US,D,20080724,000000,8.49394,8.52869,8.29152,8.2966,132216.53967869,0
+EMF.US,D,20080725,000000,8.33724,8.39822,8.3161,8.32119,67438.029137137,0
+EMF.US,D,20080728,000000,8.31102,8.36183,8.16867,8.16867,82580.642475185,0
+EMF.US,D,20080729,000000,8.27119,8.39822,8.27119,8.37708,42181.970862054,0
+EMF.US,D,20080730,000000,8.43297,8.56008,8.42788,8.54901,131006.36503387,0
+EMF.US,D,20080731,000000,8.52869,8.61506,8.4982,8.52869,78671.271377576,0
+EMF.US,D,20080801,000000,8.53377,8.53377,8.47361,8.52869,56553.070309962,0
+EMF.US,D,20080804,000000,8.47361,8.47361,8.39232,8.42788,81033.206044104,0
+EMF.US,D,20080805,000000,8.42788,8.5795,8.41264,8.56008,89377.679847319,0
+EMF.US,D,20080806,000000,8.47361,8.60916,8.42788,8.58548,104849.83983273,0
+EMF.US,D,20080807,000000,8.42788,8.51344,8.34314,8.38297,157046.0609888,0
+EMF.US,D,20080808,000000,8.33724,8.46345,8.32119,8.45329,82473.732693266,0
+EMF.US,D,20080811,000000,8.38297,8.41264,8.31102,8.3161,95405.407654712,0
+EMF.US,D,20080812,000000,8.2966,8.31102,8.15932,8.18981,102389.81268588,0
+EMF.US,D,20080813,000000,8.08392,8.17456,7.998,8.07884,253306.74689887,0
+EMF.US,D,20080814,000000,8.12548,8.22038,8.09917,8.17965,53211.313002956,0
+EMF.US,D,20080815,000000,8.12548,8.18391,8.04754,8.06278,86109.767441226,0
+EMF.US,D,20080818,000000,8.00698,8.17456,7.95227,7.95227,85323.925435983,0
+EMF.US,D,20080819,000000,7.85174,7.86154,7.74087,7.7749,148896.66998352,0
+EMF.US,D,20080820,000000,7.85174,7.93259,7.82643,7.92115,77493.059451062,0
+EMF.US,D,20080821,000000,7.85174,7.94728,7.85174,7.92687,78542.318341652,0
+EMF.US,D,20080822,000000,7.94166,8.00698,7.87624,7.9784,85783.527281966,0
+EMF.US,D,20080825,000000,7.89584,7.92115,7.82643,7.84022,81065.16876241,0
+EMF.US,D,20080826,000000,7.84022,7.86644,7.82071,7.85174,39450.811690959,0
+EMF.US,D,20080827,000000,7.82071,7.92687,7.82071,7.90156,42522.539136416,0
+EMF.US,D,20080828,000000,7.9784,8.02259,7.94728,8.0127,59646.841009424,0
+EMF.US,D,20080829,000000,8.02259,8.02259,7.88114,7.91217,104288.83901832,0
+EMF.US,D,20080902,000000,7.93259,7.93259,7.74087,7.74087,82776.827435821,0
+EMF.US,D,20080903,000000,7.73516,7.74495,7.59861,7.65459,103140.38548472,0
+EMF.US,D,20080904,000000,7.51722,7.54253,7.3001,7.30936,89141.817029476,0
+EMF.US,D,20080905,000000,7.32932,7.34547,7.18324,7.34002,116223.05673609,0
+EMF.US,D,20080908,000000,7.54716,7.55333,7.23913,7.32024,224740.89403508,0
+EMF.US,D,20080909,000000,7.21835,7.21835,7.00178,7.08217,451228.71594998,0
+EMF.US,D,20080910,000000,7.09151,7.22334,7.02183,7.10712,124601.69758301,0
+EMF.US,D,20080911,000000,6.96095,7.09151,6.77858,6.93518,113885.36964897,0
+EMF.US,D,20080912,000000,6.83846,7.02183,6.83846,6.99098,121213.6494426,0
+EMF.US,D,20080915,000000,6.7892,6.84926,6.62679,6.6423,187411.74554201,0
+EMF.US,D,20080916,000000,6.42464,6.71797,6.36421,6.70808,279720.07600916,0
+EMF.US,D,20080917,000000,6.56582,6.56582,6.34362,6.35369,346808.71957033,0
+EMF.US,D,20080918,000000,6.41956,6.76379,6.26777,6.61672,317657.61831274,0
+EMF.US,D,20080919,000000,7.39528,7.51722,7.06202,7.49127,185498.39109446,0
+EMF.US,D,20080922,000000,7.44128,7.53183,7.25918,7.25918,263513.87566542,0
+EMF.US,D,20080923,000000,7.28431,7.28431,6.90515,6.99098,144871.57180239,0
+EMF.US,D,20080924,000000,7.00178,7.34002,6.97021,7.14795,85391.157360695,0
+EMF.US,D,20080925,000000,6.97021,7.28431,6.97021,7.22334,153945.67731314,0
+EMF.US,D,20080926,000000,6.85924,7.08217,6.83402,7.06202,99701.637860092,0
+EMF.US,D,20080929,000000,6.72296,6.79909,6.30315,6.54087,182270.15654558,0
+EMF.US,D,20080930,000000,6.34362,6.87929,6.34362,6.81478,146509.38557489,0
+EMF.US,D,20081001,000000,6.82404,6.981,6.72786,6.86487,48255.989502857,0
+EMF.US,D,20081002,000000,6.79337,6.79337,6.34861,6.38917,124133.27843543,0
+EMF.US,D,20081003,000000,6.41956,6.56137,6.27775,6.31313,240366.25463582,0
+EMF.US,D,20081006,000000,5.73681,5.82745,4.94727,5.43804,525205.8763874,0
+EMF.US,D,20081007,000000,5.35719,5.53929,5.03846,5.0841,243611.02162521,0
+EMF.US,D,20081008,000000,4.19357,5.07892,4.19357,5.01323,560616.15961943,0
+EMF.US,D,20081009,000000,5.35719,5.37734,4.86643,5.03846,532380.95556571,0
+EMF.US,D,20081010,000000,4.64387,4.88667,4.26951,4.85618,367390.50583387,0
+EMF.US,D,20081013,000000,5.42307,5.75695,5.41281,5.72121,481219.66518512,0
+EMF.US,D,20081014,000000,6.27775,6.28328,5.76675,5.84242,233393.97339435,0
+EMF.US,D,20081015,000000,5.48848,5.53412,4.98284,5.04354,152628.5928864,0
+EMF.US,D,20081016,000000,5.01822,5.03846,4.59324,4.70457,291312.62328986,0
+EMF.US,D,20081017,000000,4.73995,5.18517,4.67935,5.08909,1009650.4696333,0
+EMF.US,D,20081020,000000,5.19025,5.37235,5.14978,5.35202,515049.44710506,0
+EMF.US,D,20081021,000000,5.24578,5.25594,4.84629,4.90182,475939.20368846,0
+EMF.US,D,20081022,000000,4.82098,4.82098,4.48201,4.55278,638798.07075812,0
+EMF.US,D,20081023,000000,4.59832,4.66419,4.20882,4.48201,479697.57849615,0
+EMF.US,D,20081024,000000,4.38601,4.48201,4.08243,4.30481,283021.05329626,0
+EMF.US,D,20081027,000000,4.14821,4.22923,3.99124,3.99124,340756.74418353,0
+EMF.US,D,20081028,000000,4.07227,4.26951,3.99124,4.26951,478453.23680762,0
+EMF.US,D,20081029,000000,4.26951,4.58816,4.13297,4.43646,521329.5701708,0
+EMF.US,D,20081030,000000,4.59324,4.90699,4.59324,4.90699,333233.38159197,0
+EMF.US,D,20081031,000000,4.8159,4.86135,4.67935,4.81081,268261.99257788,0
+EMF.US,D,20081103,000000,4.93221,5.13454,4.86135,4.87151,231082.73821203,0
+EMF.US,D,20081104,000000,5.09925,5.37235,5.06377,5.37235,380682.58799828,0
+EMF.US,D,20081105,000000,5.3268,5.3268,4.84112,4.86135,163948.90598015,0
+EMF.US,D,20081106,000000,4.79566,4.79566,4.48201,4.51231,190103.2268559,0
+EMF.US,D,20081107,000000,4.5731,4.79566,4.48201,4.71972,703092.73187428,0
+EMF.US,D,20081110,000000,4.91706,4.91706,4.72979,4.75021,272317.95131462,0
+EMF.US,D,20081111,000000,4.73995,4.73995,4.44662,4.5477,215991.92652089,0
+EMF.US,D,20081112,000000,4.5477,4.5477,4.12797,4.17851,259272.75359505,0
+EMF.US,D,20081113,000000,4.1228,4.86135,4.07735,4.86135,268504.46837192,0
+EMF.US,D,20081114,000000,4.65403,4.65403,4.31007,4.35054,207406.07908634,0
+EMF.US,D,20081117,000000,4.30481,4.30481,4.03171,4.1228,334261.69939126,0
+EMF.US,D,20081118,000000,4.03679,4.15828,3.92555,4.03171,347181.250563,0
+EMF.US,D,20081119,000000,4.00649,4.00649,3.80924,3.83972,249669.60998821,0
+EMF.US,D,20081120,000000,3.69782,3.70308,3.47526,3.52081,504465.37869504,0
+EMF.US,D,20081121,000000,3.55129,3.76868,3.50057,3.70308,381227.05637218,0
+EMF.US,D,20081124,000000,3.79899,4.32522,3.74337,4.07227,577941.05510387,0
+EMF.US,D,20081125,000000,3.98634,4.11273,3.89525,3.98126,185659.30684869,0
+EMF.US,D,20081126,000000,3.76868,4.25436,3.76369,4.21399,281221.22160683,0
+EMF.US,D,20081128,000000,4.21399,4.21399,4.11781,4.16336,63189.191927866,0
+EMF.US,D,20081201,000000,4.21399,4.21399,3.88001,3.92555,226352.25590277,0
+EMF.US,D,20081202,000000,4.00141,4.12797,3.91539,4.05203,135540.6623825,0
+EMF.US,D,20081203,000000,4.0572,4.19865,3.97609,4.18867,207430.32666574,0
+EMF.US,D,20081204,000000,4.14821,4.20882,3.98634,4.03171,196405.39317564,0
+EMF.US,D,20081205,000000,3.99124,4.08751,3.86495,4.08751,1257771.5410277,0
+EMF.US,D,20081208,000000,4.26452,4.35054,4.17851,4.27977,185759.60365441,0
+EMF.US,D,20081209,000000,4.25436,4.34546,4.12797,4.16835,326424.22043013,0
+EMF.US,D,20081210,000000,4.33529,4.48201,4.2746,4.39599,275329.05981156,0
+EMF.US,D,20081211,000000,4.47702,4.64895,4.38601,4.48201,306186.30892906,0
+EMF.US,D,20081212,000000,4.3,4.40606,4.26452,4.32005,323888.14405697,0
+EMF.US,D,20081215,000000,4.42131,4.43646,4.21399,4.31506,334377.42647478,0
+EMF.US,D,20081216,000000,4.44154,4.82098,4.37576,4.75511,340577.0916634,0
+EMF.US,D,20081217,000000,4.56285,4.75511,4.55786,4.68434,215092.56175753,0
+EMF.US,D,20081218,000000,4.68942,4.77543,4.60349,4.68434,190797.58935702,0
+EMF.US,D,20081219,000000,4.78051,4.79566,4.60349,4.68434,144050.46059074,0
+EMF.US,D,20081222,000000,4.68434,4.73995,4.48201,4.58317,208766.14785838,0
+EMF.US,D,20081223,000000,4.56285,4.56285,4.45669,4.48201,93418.208306252,0
+EMF.US,D,20081224,000000,4.47702,4.47702,4.41623,4.43646,95031.774499345,0
+EMF.US,D,20081226,000000,4.40098,4.59832,4.40098,4.50723,426259.21997695,0
+EMF.US,D,20081229,000000,4.5428,4.58317,4.3607,4.45161,141390.94199516,0
+EMF.US,D,20081230,000000,4.55786,4.6289,4.44154,4.58317,235009.74391285,0
+EMF.US,D,20081231,000000,4.60349,4.66419,4.55786,4.60349,371533.53542392,0
+EMF.US,D,20090102,000000,4.65911,5.05361,4.65403,4.75511,853793.64219803,0
+EMF.US,D,20090105,000000,5.02331,5.02331,4.89184,4.993,460761.32114401,0
+EMF.US,D,20090106,000000,5.09408,5.34703,5.0841,5.31165,510836.9812649,0
+EMF.US,D,20090107,000000,5.18018,5.24079,4.95254,4.96252,418253.1101227,0
+EMF.US,D,20090108,000000,4.94727,5.05361,4.86135,5.05361,240412.54546923,0
+EMF.US,D,20090109,000000,4.95254,4.95254,4.87151,4.92214,133359.4823988,0
+EMF.US,D,20090112,000000,4.86643,4.91207,4.65911,4.83613,199453.97520439,0
+EMF.US,D,20090113,000000,4.80573,4.8159,4.65911,4.77543,244616.19400779,0
+EMF.US,D,20090114,000000,4.71473,4.71473,4.52247,4.59324,169718.7277157,0
+EMF.US,D,20090115,000000,4.49217,4.6289,4.36569,4.61357,158666.24015809,0
+EMF.US,D,20090116,000000,4.67935,4.72979,4.55278,4.67935,123808.14043887,0
+EMF.US,D,20090120,000000,4.5731,4.5731,4.32522,4.36569,202686.61840408,0
+EMF.US,D,20090121,000000,4.45669,4.49725,4.28476,4.49217,211820.24070064,0
+EMF.US,D,20090122,000000,4.35054,4.4263,4.26951,4.35054,140285.47280686,0
+EMF.US,D,20090123,000000,4.17851,4.36569,4.17851,4.35054,80909.763821682,0
+EMF.US,D,20090126,000000,4.30481,4.45161,4.27977,4.3607,156258.01465815,0
+EMF.US,D,20090127,000000,4.44662,4.45161,4.37077,4.4263,53328.142249177,0
+EMF.US,D,20090128,000000,4.50224,4.6338,4.50224,4.56802,70823.872952152,0
+EMF.US,D,20090129,000000,4.47702,4.49217,4.40606,4.40606,39790.27780262,0
+EMF.US,D,20090130,000000,4.46685,4.47194,4.27977,4.33021,138407.38756572,0
+EMF.US,D,20090202,000000,4.27977,4.31007,4.24429,4.29492,102646.61659503,0
+EMF.US,D,20090203,000000,4.29492,4.45161,4.23413,4.45161,130167.61921902,0
+EMF.US,D,20090204,000000,4.391,4.5477,4.391,4.487,103507.40566388,0
+EMF.US,D,20090205,000000,4.46168,4.64387,4.40098,4.59324,102448.22730899,0
+EMF.US,D,20090206,000000,4.61357,4.8159,4.61357,4.71473,117859.76834589,0
+EMF.US,D,20090209,000000,4.78051,4.80065,4.65403,4.73496,104983.20151945,0
+EMF.US,D,20090210,000000,4.78051,4.78051,4.5477,4.55786,231548.95303422,0
+EMF.US,D,20090211,000000,4.5731,4.72979,4.56802,4.6945,295636.40756275,0
+EMF.US,D,20090212,000000,4.78051,4.78051,4.50224,4.59324,156258.01465815,0
+EMF.US,D,20090213,000000,4.65403,4.66419,4.52247,4.61856,277722.9571964,0
+EMF.US,D,20090217,000000,4.40098,4.40098,4.19865,4.21889,408752.46764697,0
+EMF.US,D,20090218,000000,4.21399,4.23921,4.06719,4.18341,442850.07510306,0
+EMF.US,D,20090219,000000,4.22923,4.28476,4.11781,4.1228,302724.41588773,0
+EMF.US,D,20090220,000000,4.0572,4.1228,3.96611,4.0572,433949.00913625,0
+EMF.US,D,20090223,000000,4.07735,4.10765,3.93054,3.95096,415551.70934451,0
+EMF.US,D,20090224,000000,3.94071,4.1228,3.91031,4.1228,438702.63686221,0
+EMF.US,D,20090225,000000,4.0572,4.17851,3.98126,4.05203,277900.40539113,0
+EMF.US,D,20090226,000000,4.04686,4.15828,4.02164,4.04686,313332.73187716,0
+EMF.US,D,20090227,000000,3.91031,4.00141,3.90523,3.92555,279024.61134533,0
+EMF.US,D,20090302,000000,3.79899,3.84453,3.71814,3.81931,759521.25779912,0
+EMF.US,D,20090303,000000,3.80924,3.88509,3.72323,3.77376,435997.92959592,0
+EMF.US,D,20090304,000000,3.8497,4.00649,3.8497,3.98126,372661.04786622,0
+EMF.US,D,20090305,000000,3.92047,3.92047,3.82938,3.91539,295302.45226459,0
+EMF.US,D,20090306,000000,3.90523,3.97119,3.84453,3.89008,248445.10722828,0
+EMF.US,D,20090309,000000,3.82938,3.92047,3.794,3.80924,191738.83630299,0
+EMF.US,D,20090310,000000,3.90024,4.15828,3.88001,4.15828,245108.86073478,0
+EMF.US,D,20090311,000000,4.11781,4.20374,4.07227,4.16835,120456.46366756,0
+EMF.US,D,20090312,000000,4.15828,4.31506,4.15828,4.2746,206550.80083098,0
+EMF.US,D,20090313,000000,4.31506,4.34028,4.20374,4.26452,157967.46900617,0
+EMF.US,D,20090316,000000,4.36569,4.40098,4.26452,4.32522,162333.13546166,0
+EMF.US,D,20090317,000000,4.32005,4.38084,4.25436,4.38084,103636.35869981,0
+EMF.US,D,20090318,000000,4.3607,4.49725,4.26951,4.44662,171947.3006955,0
+EMF.US,D,20090319,000000,4.50224,4.50224,4.43646,4.46685,61066.426567281,0
+EMF.US,D,20090320,000000,4.43646,4.47194,4.36569,4.36569,159433.34539743,0
+EMF.US,D,20090323,000000,4.52247,4.84112,4.52247,4.81081,305874.3968849,0
+EMF.US,D,20090324,000000,4.84629,4.89184,4.67935,4.83096,280163.14541464,0
+EMF.US,D,20090325,000000,4.92722,4.97259,4.73496,4.87659,328628.54583053,0
+EMF.US,D,20090326,000000,4.87659,5.01323,4.87151,4.98774,255907.85087134,0
+EMF.US,D,20090327,000000,4.95744,4.95744,4.82588,4.82588,405594.7715109,0
+EMF.US,D,20090330,000000,4.67935,4.71972,4.58317,4.65403,214427.95764931,0
+EMF.US,D,20090331,000000,4.72471,4.96252,4.70457,4.88167,520370.68862163,0
+EMF.US,D,20090401,000000,4.90182,4.95744,4.78051,4.95744,294821.9093273,0
+EMF.US,D,20090402,000000,5.18517,5.32181,5.04862,5.05878,642445.12713308,0
+EMF.US,D,20090403,000000,5.05878,5.13454,4.96252,5.13454,339816.59940026,0
+EMF.US,D,20090406,000000,5.08909,5.08909,4.98774,5.06377,84140.202695968,0
+EMF.US,D,20090407,000000,4.98284,5.00815,4.93221,4.96769,90241.775404275,0
+EMF.US,D,20090408,000000,4.97776,5.10923,4.97776,5.04862,82376.742375648,0
+EMF.US,D,20090409,000000,5.19524,5.31165,5.19524,5.31165,131525.48366567,0
+EMF.US,D,20090413,000000,5.35202,5.56479,5.31165,5.43804,273486.24377683,0
+EMF.US,D,20090414,000000,5.26601,5.49374,5.26601,5.32181,146398.06714217,0
+EMF.US,D,20090415,000000,5.35202,5.45827,5.32181,5.45827,157459.37200137,0
+EMF.US,D,20090416,000000,5.52432,5.67566,5.46335,5.59473,144959.7448184,0
+EMF.US,D,20090417,000000,5.55444,5.6606,5.50881,5.55444,193728.23997685,0
+EMF.US,D,20090420,000000,5.48848,5.48848,5.23063,5.23063,202578.60645946,0
+EMF.US,D,20090421,000000,5.06377,5.45337,5.01822,5.45337,257522.51922713,0
+EMF.US,D,20090422,000000,5.37734,5.48367,5.30149,5.35719,222421.94371386,0
+EMF.US,D,20090423,000000,5.45827,5.45827,5.36228,5.38233,209855.08460618,0
+EMF.US,D,20090424,000000,5.41798,5.56479,5.41798,5.51897,134927.85992118,0
+EMF.US,D,20090427,000000,5.35719,5.46335,5.31664,5.37734,170094.56519647,0
+EMF.US,D,20090428,000000,5.28125,5.39757,5.26102,5.37235,214359.6235619,0
+EMF.US,D,20090429,000000,5.46335,5.6606,5.46335,5.5695,167810.88408165,0
+EMF.US,D,20090430,000000,5.79225,5.79225,5.65543,5.6606,159197.48257959,0
+EMF.US,D,20090501,000000,5.74661,5.97906,5.68609,5.79733,251888.26350371,0
+EMF.US,D,20090504,000000,6.01953,6.27775,5.94422,6.27775,209126.55506135,0
+EMF.US,D,20090505,000000,6.32366,6.37919,6.14646,6.26287,204374.02949809,0
+EMF.US,D,20090506,000000,6.25779,6.47999,6.25779,6.42954,214640.67505045,0
+EMF.US,D,20090507,000000,6.56137,6.56137,6.21179,6.26287,234173.20242339,0
+EMF.US,D,20090508,000000,6.42464,6.60184,6.37347,6.57634,161257.42466626,0
+EMF.US,D,20090511,000000,6.5004,6.51601,6.37919,6.42464,298186.81205101,0
+EMF.US,D,20090512,000000,6.57634,6.57634,6.32366,6.4955,216770.05338724,0
+EMF.US,D,20090513,000000,6.39407,6.39407,6.09601,6.13648,387484.03402121,0
+EMF.US,D,20090514,000000,6.14646,6.34861,6.14646,6.33318,71690.172834509,0
+EMF.US,D,20090515,000000,6.37919,6.47999,6.33872,6.42954,268541.94190373,0
+EMF.US,D,20090518,000000,6.47999,6.84409,6.45005,6.83846,260916.07818105,0
+EMF.US,D,20090519,000000,6.81905,6.89,6.76878,6.82975,226410.67052588,0
+EMF.US,D,20090520,000000,6.94516,7.1582,6.94516,6.95596,312359.52221288,0
+EMF.US,D,20090521,000000,6.82975,6.90515,6.73294,6.75898,293117.96579279,0
+EMF.US,D,20090522,000000,6.93019,7.05631,6.83402,7.03689,284138.64627426,0
+EMF.US,D,20090526,000000,6.90007,7.11782,6.89,7.0965,173200.45968563,0
+EMF.US,D,20090527,000000,7.1288,7.16881,6.97021,7.05123,137174.06750419,0
+EMF.US,D,20090528,000000,7.123,7.29484,7.072,7.19322,282487.60654936,0
+EMF.US,D,20090529,000000,7.34002,7.38067,7.25918,7.38067,235403.21599682,0
+EMF.US,D,20090601,000000,7.59325,7.74976,7.52266,7.67908,194648.54583152,0
+EMF.US,D,20090602,000000,7.58781,7.69832,7.52266,7.63934,232992.78617148,0
+EMF.US,D,20090603,000000,7.56259,7.56259,7.28431,7.3148,195194.11636812,0
+EMF.US,D,20090604,000000,7.38602,7.57783,7.36543,7.54716,249467.91421407,0
+EMF.US,D,20090605,000000,7.65921,7.72463,7.51259,7.70358,324910.95104276,0
+EMF.US,D,20090608,000000,7.78551,7.78551,7.42595,7.61321,253476.4799547,0
+EMF.US,D,20090609,000000,7.63934,7.68371,7.57783,7.60314,161191.29490425,0
+EMF.US,D,20090610,000000,7.70358,7.82643,7.68906,7.78959,189059.47877881,0
+EMF.US,D,20090611,000000,7.78959,8.26185,7.78959,8.2466,308372.99972626,0
+EMF.US,D,20090612,000000,8.07884,8.48296,8.02822,8.48296,241108.01013305,0
+EMF.US,D,20090615,000000,8.40756,8.40756,7.71447,7.71447,341814.82037573,0
+EMF.US,D,20090616,000000,7.88604,8.15424,7.46133,7.56259,391575.26196436,0
+EMF.US,D,20090617,000000,7.58781,7.58781,7.24911,7.35545,310216.91792369,0
+EMF.US,D,20090618,000000,7.20901,7.30936,7.13298,7.18823,282190.02262031,0
+EMF.US,D,20090619,000000,7.30936,7.56259,7.25918,7.47204,237123.69197183,0
+EMF.US,D,20090622,000000,7.16881,7.22842,6.83402,6.87494,577333.76345606,0
+EMF.US,D,20090623,000000,6.77858,6.90007,6.42954,6.66208,731025.94334815,0
+EMF.US,D,20090624,000000,6.73766,6.95097,6.73766,6.7892,204867.79838778,0
+EMF.US,D,20090625,000000,6.83402,7.1288,6.7892,7.1288,129789.57741285,0
+EMF.US,D,20090626,000000,7.09151,7.25483,7.09151,7.22842,110539.20369116,0
+EMF.US,D,20090629,000000,7.14795,7.43602,7.14795,7.35009,203712.73187797,0
+EMF.US,D,20090630,000000,7.29484,7.40145,7.01122,7.18823,251198.30965338,0
+EMF.US,D,20090701,000000,7.2649,7.43602,7.2649,7.36543,112227.71694787,0
+EMF.US,D,20090702,000000,7.11302,7.18324,7.05123,7.10213,128806.44828427,0
+EMF.US,D,20090706,000000,7.0319,7.04206,6.95596,7.0319,59517.8879735,0
+EMF.US,D,20090707,000000,6.95596,6.99688,6.74338,6.75327,160870.56555849,0
+EMF.US,D,20090708,000000,6.49042,6.77858,6.38399,6.55085,284688.62546166,0
+EMF.US,D,20090709,000000,6.72786,6.72786,6.60184,6.68277,118051.54465572,0
+EMF.US,D,20090710,000000,6.54087,6.6678,6.52036,6.55656,75927.988416778,0
+EMF.US,D,20090713,000000,6.57634,6.70255,6.47999,6.68776,141250.96733223,0
+EMF.US,D,20090714,000000,6.77858,6.79909,6.70255,6.78366,49897.109763454,0
+EMF.US,D,20090715,000000,6.93019,7.1582,6.89572,7.13298,111118.94127146,0
+EMF.US,D,20090716,000000,7.08217,7.20901,7.05631,7.1738,65870.753777453,0
+EMF.US,D,20090717,000000,7.20901,7.32932,7.1738,7.32024,135687.25002162,0
+EMF.US,D,20090720,000000,7.56794,7.74087,7.50733,7.67446,407261.2415136,0
+EMF.US,D,20090721,000000,7.88604,7.96207,7.74087,7.83614,276053.18070559,0
+EMF.US,D,20090722,000000,7.84022,7.93676,7.78959,7.88604,199889.32947097,0
+EMF.US,D,20090723,000000,7.93259,8.17456,7.93259,8.1145,240647.30612437,0
+EMF.US,D,20090724,000000,7.65921,8.2966,7.62846,8.20596,165459.97104212,0
+EMF.US,D,20090727,000000,8.34659,8.35167,8.09327,8.17456,230827.03646559,0
+EMF.US,D,20090728,000000,8.1145,8.32627,7.74087,8.28725,206924.43398635,0
+EMF.US,D,20090729,000000,8.03312,8.09327,7.82643,7.92687,261758.130484,0
+EMF.US,D,20090730,000000,8.0127,8.24071,8.0127,8.11958,190870.33209524,0
+EMF.US,D,20090731,000000,8.2466,8.34659,8.11958,8.28045,177628.94941503,0
+EMF.US,D,20090803,000000,8.47361,8.66025,8.45837,8.6548,218872.97981922,0
+EMF.US,D,20090804,000000,8.7165,8.75188,8.56425,8.6548,188844.55705227,0
+EMF.US,D,20090805,000000,8.85259,8.86439,8.44739,8.82356,251359.22540761,0
+EMF.US,D,20090806,000000,8.36691,8.9034,8.36691,8.77184,199603.86933162,0
+EMF.US,D,20090807,000000,8.72648,8.94877,8.61506,8.68656,243709.11410552,0
+EMF.US,D,20090810,000000,8.68656,8.68656,8.45837,8.52869,192376.98850641,0
+EMF.US,D,20090811,000000,8.27119,8.52361,7.74976,7.99392,552315.77232422,0
+EMF.US,D,20090812,000000,7.95799,8.2153,7.88604,8.18391,104642.63324509,0
+EMF.US,D,20090813,000000,8.37199,8.38297,8.11958,8.32119,257303.18884979,0
+EMF.US,D,20090814,000000,8.2966,8.2966,7.94728,8.02822,139194.33173366,0
+EMF.US,D,20090817,000000,7.75466,7.75466,7.16881,7.4107,836846.78851976,0
+EMF.US,D,20090818,000000,7.35009,7.65459,7.35009,7.57783,312337.47895888,0
+EMF.US,D,20090819,000000,7.38602,7.60314,7.38602,7.56259,222033.98244339,0
+EMF.US,D,20090820,000000,7.67908,7.74087,7.63934,7.73026,130645.95783091,0
+EMF.US,D,20090821,000000,7.84022,7.89584,7.77,7.84022,196672.11654909,0
+EMF.US,D,20090824,000000,7.9677,8.0029,7.84022,7.85174,230360.8216434,0
+EMF.US,D,20090825,000000,7.9784,8.00698,7.84022,7.85655,180008.51868476,0
+EMF.US,D,20090826,000000,7.89176,7.89176,7.7651,7.86154,83324.60229782,0
+EMF.US,D,20090827,000000,7.89176,7.89176,7.66384,7.87216,153220.4542564,0
+EMF.US,D,20090828,000000,7.94166,7.94166,7.78959,7.82071,181651.84327076,0
+EMF.US,D,20090831,000000,7.65921,7.67908,7.51259,7.59861,171262.85765868,0
+EMF.US,D,20090901,000000,7.59861,7.74087,7.37622,7.39156,287692.01881971,0
+EMF.US,D,20090902,000000,7.34002,7.56259,7.33549,7.48202,177911.10306628,0
+EMF.US,D,20090903,000000,7.48728,7.60931,7.48728,7.58246,110309.95384952,0
+EMF.US,D,20090904,000000,7.68371,7.74087,7.58246,7.71447,86909.937561571,0
+EMF.US,D,20090908,000000,7.88114,8.04754,7.85174,8.00698,414894.82037519,0
+EMF.US,D,20090909,000000,7.99392,8.13482,7.9677,8.08901,173002.07039959,0
+EMF.US,D,20090910,000000,8.09917,8.30086,8.02822,8.19407,162368.40466806,0
+EMF.US,D,20090911,000000,8.27119,8.29152,8.16531,8.17456,111294.1851408,0
+EMF.US,D,20090914,000000,8.00698,8.16531,8.00698,8.16531,137717.43371539,0
+EMF.US,D,20090915,000000,8.21022,8.30086,8.15007,8.26185,145020.36376692,0
+EMF.US,D,20090916,000000,8.2466,8.45837,8.2466,8.41264,128455.96054561,0
+EMF.US,D,20090917,000000,8.39822,8.47361,8.34659,8.38805,135007.2156356,0
+EMF.US,D,20090918,000000,8.40166,8.46345,8.37708,8.41264,116019.15663655,0
+EMF.US,D,20090921,000000,8.34659,8.35675,8.27537,8.30504,76940.875938262,0
+EMF.US,D,20090922,000000,8.44739,8.54393,8.4228,8.48296,148523.03682815,0
+EMF.US,D,20090923,000000,8.50836,8.51344,8.39232,8.39822,95914.606822205,0
+EMF.US,D,20090924,000000,8.40166,8.40166,8.21022,8.30086,148442.57895104,0
+EMF.US,D,20090925,000000,7.95227,8.33724,7.95227,8.33216,74240.577322772,0
+EMF.US,D,20090928,000000,8.40756,8.47361,8.36183,8.45837,116592.28124066,0
+EMF.US,D,20090929,000000,8.49394,8.52025,8.43805,8.48722,121269.85974031,0
+EMF.US,D,20090930,000000,8.54393,8.64029,8.41772,8.62486,184562.65496199,0
+EMF.US,D,20091001,000000,8.6303,8.6303,8.38297,8.38297,152148.04994911,0
+EMF.US,D,20091002,000000,8.30086,8.44739,7.94728,8.38805,251380.16649892,0
+EMF.US,D,20091005,000000,8.40166,8.6049,8.40166,8.6049,89195.823001786,0
+EMF.US,D,20091006,000000,8.65027,8.85259,8.65027,8.77184,167163.91457663,0
+EMF.US,D,20091007,000000,8.84897,8.89796,8.73192,8.85259,132399.49868693,0
+EMF.US,D,20091008,000000,8.97962,9.05583,8.9279,9.0395,118701.82064884,0
+EMF.US,D,20091009,000000,9.0395,9.13023,8.99051,9.06581,103421.43697327,0
+EMF.US,D,20091012,000000,9.05946,9.29264,9.05946,9.23729,137398.90869503,0
+EMF.US,D,20091013,000000,9.28357,9.29264,9.09666,9.19737,107910.54565118,0
+EMF.US,D,20091014,000000,9.31804,9.42601,9.31804,9.40877,163974.25572226,0
+EMF.US,D,20091015,000000,9.35797,9.40333,9.32439,9.40333,160442.92643081,0
+EMF.US,D,20091016,000000,9.35797,9.36885,9.21733,9.32439,135775.42303764,0
+EMF.US,D,20091019,000000,9.40333,9.61201,9.39426,9.60294,138624.51361766,0
+EMF.US,D,20091020,000000,9.70274,9.70274,9.46049,9.50949,160859.54393149,0
+EMF.US,D,20091021,000000,9.50586,9.6973,9.45414,9.45414,151515.40855919,0
+EMF.US,D,20091022,000000,9.54578,9.56574,9.36885,9.51674,129706.91521034,0
+EMF.US,D,20091023,000000,9.61201,9.66736,9.42873,9.43962,119164.72898292,0
+EMF.US,D,20091026,000000,9.50586,9.58661,9.23729,9.2881,151674.11998802,0
+EMF.US,D,20091027,000000,9.31804,9.31804,9.11027,9.13567,253905.22124507,0
+EMF.US,D,20091028,000000,8.81267,9.11027,8.41264,8.52025,559212.00433938,0
+EMF.US,D,20091029,000000,8.56008,8.94877,8.56008,8.90703,200385.30268606,0
+EMF.US,D,20091030,000000,8.85259,8.85259,8.41772,8.59982,261591.70391627,0
+EMF.US,D,20091102,000000,8.60916,8.83717,8.54901,8.70652,176761.54736998,0
+EMF.US,D,20091103,000000,8.63484,8.73827,8.57532,8.72648,160606.04651044,0
+EMF.US,D,20091104,000000,8.878,8.93335,8.82356,8.84261,87325.452899546,0
+EMF.US,D,20091105,000000,9.00049,9.16108,8.9279,9.15564,113448.91321969,0
+EMF.US,D,20091106,000000,9.05946,9.19193,9.03043,9.11571,97340.805356264,0
+EMF.US,D,20091109,000000,9.50586,9.54578,9.16652,9.54124,175822.50474941,0
+EMF.US,D,20091110,000000,9.21189,9.56574,9.21189,9.47954,169003.42412327,0
+EMF.US,D,20091111,000000,9.55667,9.70274,9.48317,9.53035,193350.19817069,0
+EMF.US,D,20091112,000000,9.60294,9.60294,9.39426,9.43962,174042.51198858,0
+EMF.US,D,20091113,000000,9.41875,9.72815,9.41875,9.67824,143554.48737565,0
+EMF.US,D,20091116,000000,9.89055,9.96495,9.83793,9.94499,172693.46484354,0
+EMF.US,D,20091117,000000,9.91142,9.93048,9.79438,9.89055,97550.216269302,0
+EMF.US,D,20091118,000000,9.9704,10.0103,9.83793,9.99036,116760.91213379,0
+EMF.US,D,20091119,000000,9.96042,9.96042,9.77805,9.86424,110416.86363144,0
+EMF.US,D,20091120,000000,9.83521,9.98582,9.73722,9.83793,158958.31327364,0
+EMF.US,D,20091123,000000,10.0158,10.1682,9.91414,9.98582,127489.36385753,0
+EMF.US,D,20091124,000000,9.84519,10.0103,9.79892,9.90507,96516.387656514,0
+EMF.US,D,20091125,000000,10.0675,10.1473,9.99036,10.053,221381.50212487,0
+EMF.US,D,20091127,000000,9.61201,9.86424,9.47954,9.62018,237080.70762652,0
+EMF.US,D,20091130,000000,9.63742,9.76807,9.37883,9.524,181992.41154512,0
+EMF.US,D,20091201,000000,9.67824,9.90507,9.67824,9.88511,207954.95611104,0
+EMF.US,D,20091202,000000,9.86061,10.053,9.85426,9.96495,129371.85774948,0
+EMF.US,D,20091203,000000,9.99036,10.111,9.95588,9.96042,140607.30431531,0
+EMF.US,D,20091204,000000,10.0865,10.3052,9.96495,10.1183,213724.77784658,0
+EMF.US,D,20091207,000000,10.0965,10.0965,9.82886,9.99671,154177.13148018,0
+EMF.US,D,20091208,000000,9.87876,9.87876,9.67189,9.73722,133215.09908507,0
+EMF.US,D,20091209,000000,9.76353,9.76353,9.46593,9.60294,306760.53569587,0
+EMF.US,D,20091210,000000,9.67189,9.68369,9.47047,9.55667,147223.58700462,0
+EMF.US,D,20091211,000000,9.57118,9.58207,9.52037,9.55031,78313.068500011,0
+EMF.US,D,20091214,000000,9.4995,9.64195,9.48317,9.60294,165065.39679545,0
+EMF.US,D,20091215,000000,9.61655,9.68732,9.55031,9.61655,76579.366572596,0
+EMF.US,D,20091216,000000,9.70819,10.0321,9.64558,9.98128,250060.87774678,0
+EMF.US,D,20091217,000000,9.75264,9.95134,9.75264,9.87876,201480.85241006,0
+EMF.US,D,20091218,000000,9.95134,9.96495,9.64558,9.74811,151356.69713037,0
+EMF.US,D,20091221,000000,9.61655,9.86424,9.61655,9.82886,169998.67704155,0
+EMF.US,D,20091222,000000,9.85426,9.89055,9.74811,9.81978,166160.94651945,0
+EMF.US,D,20091223,000000,9.99036,9.99036,9.68732,9.90144,199054.99230692,0
+EMF.US,D,20091224,000000,9.94046,10.0557,9.91414,9.93501,68176.478146271,0
+EMF.US,D,20091228,000000,9.96495,10.0675,9.86878,9.95588,154561.78626255,0
+EMF.US,D,20091229,000000,9.91414,9.94499,9.86878,9.87876,50552.896570073,0
+EMF.US,D,20091230,000000,9.86424,9.91414,9.81978,9.91414,65685.590443819,0
+EMF.US,D,20091231,000000,9.99036,9.99036,9.91959,9.94046,73652.022440865,0
+EMF.US,D,20100104,000000,10.0421,10.5012,10.0421,10.4712,241279.94751428,0
+EMF.US,D,20100105,000000,10.5474,10.7697,10.3959,10.7552,173749.33671033,0
+EMF.US,D,20100106,000000,10.5329,11.3686,10.4467,11.0592,198279.06976598,0
+EMF.US,D,20100107,000000,11.0483,11.0592,10.9367,11.0229,140526.8464382,0
+EMF.US,D,20100108,000000,11.0891,11.0891,10.8977,10.9766,161480.0615317,0
+EMF.US,D,20100111,000000,11.1036,11.1036,10.7806,10.9113,245986.18224414,0
+EMF.US,D,20100112,000000,10.8514,11.1091,10.7235,11.0982,375354.73350551,0
+EMF.US,D,20100113,000000,11.0737,11.0982,10.9167,11.002,204809.38376467,0
+EMF.US,D,20100114,000000,10.9566,11.0383,10.8759,10.8759,125113.1010759,0
+EMF.US,D,20100115,000000,10.9666,10.9666,10.7552,10.7906,98751.57361252,0
+EMF.US,D,20100119,000000,10.7235,11.1499,10.7235,11.1345,175598.76572126,0
+EMF.US,D,20100120,000000,11.2098,11.2098,10.9076,11.1036,187359.9438951,0
+EMF.US,D,20100121,000000,10.8559,10.9975,10.3959,10.4712,380108.36123148,0
+EMF.US,D,20100122,000000,10.3052,10.3451,9.36341,9.53035,790011.48673746,0
+EMF.US,D,20100125,000000,9.63106,9.77351,9.47954,9.64195,380504.03764085,0
+EMF.US,D,20100126,000000,9.48317,9.65103,9.36341,9.50586,234436.61930874,0
+EMF.US,D,20100127,000000,9.43509,9.48317,8.96964,9.17287,623533.11736035,0
+EMF.US,D,20100128,000000,9.33891,9.33891,8.96419,9.10029,274675.47733034,0
+EMF.US,D,20100129,000000,9.23729,9.35252,8.96419,9.0141,282139.3231361,0
+EMF.US,D,20100201,000000,8.82356,9.30262,8.82356,9.29808,223648.65079918,0
+EMF.US,D,20100202,000000,9.41422,9.4995,9.25816,9.38881,221201.84960474,0
+EMF.US,D,20100203,000000,9.42601,9.46049,9.15564,9.25816,184874.56700615,0
+EMF.US,D,20100204,000000,9.08124,9.08124,8.59474,8.72104,411494.64844507,0
+EMF.US,D,20100205,000000,8.66025,8.70107,8.23055,8.60916,664207.32964853,0
+EMF.US,D,20100208,000000,8.54901,8.73827,8.49394,8.53377,192379.19283181,0
+EMF.US,D,20100209,000000,8.6548,8.90703,8.4982,8.83717,330216.76228152,0
+EMF.US,D,20100210,000000,8.9034,8.9034,8.64029,8.82719,122128.44448376,0
+EMF.US,D,20100211,000000,8.88798,9.04404,8.78545,9.03043,169082.77983768,0
+EMF.US,D,20100212,000000,8.87346,8.91338,8.75188,8.89252,98555.388651884,0
+EMF.US,D,20100216,000000,9.04948,9.12569,8.97327,9.12207,164971.71296594,0
+EMF.US,D,20100217,000000,9.25181,9.25181,9.10664,9.16652,95448.39200002,0
+EMF.US,D,20100218,000000,9.00412,9.22187,9.00412,9.19193,75743.927245845,0
+EMF.US,D,20100219,000000,9.05583,9.18013,9.03043,9.13567,102864.84480967,0
+EMF.US,D,20100222,000000,9.12569,9.15564,9.03043,9.08124,83676.192199184,0
+EMF.US,D,20100223,000000,9.00412,9.08124,8.85804,8.86439,119324.54257445,0
+EMF.US,D,20100224,000000,8.93335,9.03043,8.91338,8.97327,72920.186407932,0
+EMF.US,D,20100225,000000,8.77729,9.18013,8.67476,9.18013,167222.32919974,0
+EMF.US,D,20100226,000000,9.07035,9.12569,8.94423,9.09666,183474.82037689,0
+EMF.US,D,20100301,000000,9.19193,9.25816,9.0141,9.24364,209634.65206614,0
+EMF.US,D,20100302,000000,9.22641,9.36885,9.22641,9.32439,149157.88254347,0
+EMF.US,D,20100303,000000,9.38337,9.59659,9.32893,9.37883,109024.83214108,0
+EMF.US,D,20100304,000000,9.47954,9.47954,9.1765,9.35252,83574.793230766,0
+EMF.US,D,20100305,000000,9.35797,9.60294,9.35797,9.59659,144555.25110743,0
+EMF.US,D,20100308,000000,9.69276,9.6973,9.62018,9.65738,82180.557415013,0
+EMF.US,D,20100309,000000,9.61655,9.72361,9.58661,9.71181,95471.537416724,0
+EMF.US,D,20100310,000000,9.76353,9.77351,9.66101,9.75264,73529.682381143,0
+EMF.US,D,20100311,000000,9.70819,9.76353,9.66101,9.73722,100850.0913937,0
+EMF.US,D,20100312,000000,9.64558,9.80345,9.64558,9.76353,198295.60220648,0
+EMF.US,D,20100315,000000,9.6973,9.72815,9.63742,9.68732,77715.696316502,0
+EMF.US,D,20100316,000000,9.73722,9.86061,9.70819,9.86061,81229.39100474,0
+EMF.US,D,20100317,000000,9.97584,10.0276,9.91959,10.0103,124569.7348647,0
+EMF.US,D,20100318,000000,10.0557,10.0557,9.86424,9.91142,79178.266219668,0
+EMF.US,D,20100319,000000,9.90144,9.91414,9.69276,9.74811,185307.71694733,0
+EMF.US,D,20100322,000000,9.63742,9.82341,9.34254,9.76353,145299.21093007,0
+EMF.US,D,20100323,000000,9.74266,9.83521,9.71181,9.8089,70357.658129967,0
+EMF.US,D,20100324,000000,9.71181,9.77351,9.71181,9.71817,60273.971585837,0
+EMF.US,D,20100325,000000,9.74811,9.85426,9.71817,9.73722,110032.20884907,0
+EMF.US,D,20100326,000000,9.75264,9.95588,9.73722,9.81978,77825.912586522,0
+EMF.US,D,20100329,000000,9.86878,9.98128,9.84973,9.98128,95500.19364693,0
+EMF.US,D,20100330,000000,9.93501,10.0158,9.86878,9.96042,102142.92824104,0
+EMF.US,D,20100331,000000,9.94046,10.1183,9.91959,10.0003,86175.897203238,0
+EMF.US,D,20100401,000000,10.092,10.2734,10.092,10.2626,116753.19699489,0
+EMF.US,D,20100405,000000,10.2843,10.4059,10.2843,10.3805,96545.043886719,0
+EMF.US,D,20100406,000000,10.4259,10.4467,10.2626,10.4413,89436.094470429,0
+EMF.US,D,20100407,000000,10.4467,10.4467,10.248,10.3451,78489.414532043,0
+EMF.US,D,20100408,000000,10.3297,10.4222,10.2435,10.3905,109035.85376809,0
+EMF.US,D,20100409,000000,10.5211,10.5266,10.4368,10.5266,147229.09781812,0
+EMF.US,D,20100412,000000,10.6173,10.6173,10.4259,10.4259,122148.28341237,0
+EMF.US,D,20100413,000000,10.4222,10.4222,10.3007,10.3751,93797.352275121,0
+EMF.US,D,20100414,000000,10.3751,10.5012,10.3751,10.4876,141020.61532789,0
+EMF.US,D,20100415,000000,10.4504,10.5012,10.3751,10.4104,74603.188851138,0
+EMF.US,D,20100416,000000,10.3406,10.3406,10.0421,10.1219,158990.27599195,0
+EMF.US,D,20100419,000000,9.99036,10.062,9.89055,10.0212,207257.28712181,0
+EMF.US,D,20100420,000000,10.053,10.1782,10.053,10.1682,63885.758754393,0
+EMF.US,D,20100421,000000,10.1274,10.2045,10.0865,10.1373,71457.616504767,0
+EMF.US,D,20100422,000000,10.092,10.1682,9.98128,10.1682,57840.396343796,0
+EMF.US,D,20100423,000000,10.1473,10.2435,10.1274,10.2435,44835.978644136,0
+EMF.US,D,20100426,000000,10.2952,10.3152,10.1528,10.1936,134593.90462302,0
+EMF.US,D,20100427,000000,10.1274,10.1274,9.87513,9.87513,123801.52746267,0
+EMF.US,D,20100428,000000,9.89055,10.0276,9.82886,9.90507,168382.90652306,0
+EMF.US,D,20100429,000000,9.97584,10.111,9.95588,10.0865,112634.41498424,0
+EMF.US,D,20100430,000000,10.0965,10.111,9.94499,9.96042,44539.496877782,0
+EMF.US,D,20100503,000000,9.9704,10.0865,9.94499,10.0865,72719.592796496,0
+EMF.US,D,20100504,000000,9.86061,9.86061,9.38337,9.53035,363473.41959736,0
+EMF.US,D,20100505,000000,9.23276,9.40877,8.72104,9.24364,491973.46665097,0
+EMF.US,D,20100506,000000,9.20644,9.28357,8.4982,8.84261,547653.62410238,0
+EMF.US,D,20100507,000000,8.91792,9.01954,8.6303,8.83263,266964.74707974,0
+EMF.US,D,20100510,000000,9.30262,9.53489,9.30262,9.43509,307558.50149081,0
+EMF.US,D,20100511,000000,9.30262,9.43509,9.16108,9.35797,195190.80988002,0
+EMF.US,D,20100512,000000,9.39789,9.53489,9.36341,9.53489,246166.93692697,0
+EMF.US,D,20100513,000000,9.50949,9.59659,9.45142,9.46593,131394.32630434,0
+EMF.US,D,20100514,000000,9.23729,9.42873,9.15564,9.25816,120644.93348929,0
+EMF.US,D,20100517,000000,9.35252,9.35252,8.89252,9.07579,255862.66220063,0
+EMF.US,D,20100518,000000,9.10664,9.15564,8.85259,8.87346,312346.29626048,0
+EMF.US,D,20100519,000000,8.71287,8.878,8.57532,8.85259,268379.9239868,0
+EMF.US,D,20100520,000000,8.5041,8.50836,8.09917,8.22546,487366.42656414,0
+EMF.US,D,20100521,000000,8.09917,8.38805,7.73516,8.37708,480936.40937117,0
+EMF.US,D,20100524,000000,8.30086,8.51344,8.2966,8.2966,191506.27997325,0
+EMF.US,D,20100525,000000,7.94166,8.17965,7.89176,8.17965,208220.57732178,0
+EMF.US,D,20100526,000000,8.24071,8.52361,8.23055,8.29152,444666.43923299,0
+EMF.US,D,20100527,000000,8.5041,8.73918,8.45329,8.70652,293779.26341291,0
+EMF.US,D,20100528,000000,8.73827,8.74553,8.52025,8.61506,148345.58863342,0
+EMF.US,D,20100601,000000,8.60916,8.69563,8.47361,8.47361,245906.82652972,0
+EMF.US,D,20100602,000000,8.54901,8.82356,8.53885,8.82356,93672.807889998,0
+EMF.US,D,20100603,000000,8.86802,8.93335,8.72648,8.84261,125914.37335895,0
+EMF.US,D,20100604,000000,8.65027,8.72648,8.48722,8.51344,91515.875485707,0
+EMF.US,D,20100607,000000,8.5041,8.55327,8.32627,8.32627,153887.26269002,0
+EMF.US,D,20100608,000000,8.40166,8.49394,8.33216,8.48722,197963.85123372,0
+EMF.US,D,20100609,000000,8.64482,8.7165,8.48722,8.52361,164811.89937441,0
+EMF.US,D,20100610,000000,8.68656,8.88798,8.67476,8.88254,97954.709980275,0
+EMF.US,D,20100611,000000,8.80269,8.90703,8.77729,8.90703,79091.195366352,0
+EMF.US,D,20100614,000000,9.01954,9.04404,8.85804,8.878,156373.74174168,0
+EMF.US,D,20100615,000000,9.10029,9.16652,8.96419,9.15201,165539.32675654,0
+EMF.US,D,20100616,000000,9.04404,9.20644,9.03043,9.13023,85386.748709894,0
+EMF.US,D,20100617,000000,9.19193,9.19193,9.0395,9.15564,72617.091665377,0
+EMF.US,D,20100618,000000,9.11027,9.20644,9.11027,9.15201,161988.15853649,0
+EMF.US,D,20100621,000000,9.38881,9.47954,9.20644,9.26723,194295.85376746,0
+EMF.US,D,20100622,000000,9.29264,9.32439,9.12207,9.14656,108920.12668456,0
+EMF.US,D,20100623,000000,9.10664,9.17287,9.04948,9.16652,201108.32141739,0
+EMF.US,D,20100624,000000,9.11027,9.12569,8.94423,8.96964,123295.63478327,0
+EMF.US,D,20100625,000000,8.99051,9.03406,8.76005,8.9279,1258339.1548183,0
+EMF.US,D,20100628,000000,8.86439,9.05583,8.86439,8.95875,243358.62636686,0
+EMF.US,D,20100629,000000,8.73918,8.77184,8.63484,8.65027,275114.13808502,0
+EMF.US,D,20100630,000000,8.68111,8.79634,8.65027,8.66478,61501.78083386,0
+EMF.US,D,20100701,000000,8.64482,8.66025,8.45837,8.64029,131395.42846704,0
+EMF.US,D,20100702,000000,8.73192,8.75642,8.63484,8.70652,67097.460862776,0
+EMF.US,D,20100706,000000,8.85804,9.02498,8.77729,8.82356,148127.36041878,0
+EMF.US,D,20100707,000000,8.85259,9.08124,8.84261,9.07579,123554.64301782,0
+EMF.US,D,20100708,000000,9.06581,9.13023,8.97962,9.10664,109542.84861018,0
+EMF.US,D,20100709,000000,9.09666,9.27268,9.09666,9.24727,111116.73694606,0
+EMF.US,D,20100712,000000,9.18013,9.20644,9.11027,9.19737,95348.095194302,0
+EMF.US,D,20100713,000000,9.28357,9.30262,9.25181,9.30262,87034.481946693,0
+EMF.US,D,20100714,000000,9.30897,9.30897,9.14021,9.24364,43666.584019224,0
+EMF.US,D,20100715,000000,9.28357,9.28357,9.11027,9.19737,90810.491357579,0
+EMF.US,D,20100716,000000,9.13023,9.13023,8.94423,8.97962,169380.36376674,0
+EMF.US,D,20100719,000000,9.0395,9.10664,8.96419,9.06581,131421.88037185,0
+EMF.US,D,20100720,000000,9.03043,9.30897,9.01954,9.2881,140322.94633866,0
+EMF.US,D,20100721,000000,9.33891,9.37883,9.19193,9.25181,83535.115373558,0
+EMF.US,D,20100722,000000,9.33256,9.53489,9.33256,9.53489,189139.93665592,0
+EMF.US,D,20100723,000000,9.53035,9.60657,9.46049,9.60657,108429.66428298,0
+EMF.US,D,20100726,000000,9.64558,9.68732,9.55031,9.68732,67699.241697085,0
+EMF.US,D,20100727,000000,9.76353,9.76353,9.59114,9.65103,54883.293819159,0
+EMF.US,D,20100728,000000,9.58207,9.63742,9.55667,9.57118,68008.949415841,0
+EMF.US,D,20100729,000000,9.63106,9.68369,9.53035,9.62018,80444.651162198,0
+EMF.US,D,20100730,000000,9.57118,9.68369,9.53489,9.65103,63032.684824438,0
+EMF.US,D,20100802,000000,9.73359,9.90507,9.73359,9.88511,120489.52854856,0
+EMF.US,D,20100803,000000,9.81978,9.88511,9.76807,9.78803,132640.87231827,0
+EMF.US,D,20100804,000000,9.89418,9.89418,9.78803,9.86424,81215.062889637,0
+EMF.US,D,20100805,000000,9.75809,9.87876,9.74811,9.87876,82385.55967725,0
+EMF.US,D,20100806,000000,9.75809,9.91142,9.75809,9.91142,106729.02723657,0
+EMF.US,D,20100809,000000,9.91414,9.99036,9.88511,9.99036,86019.390099809,0
+EMF.US,D,20100810,000000,9.86424,9.88511,9.74811,9.81434,122012.71740024,0
+EMF.US,D,20100811,000000,9.70819,9.70819,9.45142,9.49043,120991.01257716,0
+EMF.US,D,20100812,000000,9.37883,9.50949,9.2881,9.49497,110165.57053579,0
+EMF.US,D,20100813,000000,9.53489,9.63106,9.51674,9.59659,163860.73296413,0
+EMF.US,D,20100816,000000,9.56574,9.6973,9.56211,9.69276,121161.84779569,0
+EMF.US,D,20100817,000000,9.76353,9.82886,9.70274,9.8089,140941.25961348,0
+EMF.US,D,20100818,000000,9.84519,9.84973,9.71181,9.8089,102180.40177284,0
+EMF.US,D,20100819,000000,9.8089,9.85426,9.67824,9.73359,161560.51940882,0
+EMF.US,D,20100820,000000,9.71181,9.78803,9.66736,9.78258,136976.78038086,0
+EMF.US,D,20100823,000000,9.8089,9.82886,9.70274,9.70274,127134.46746807,0
+EMF.US,D,20100824,000000,9.57118,9.61201,9.46049,9.52037,89466.955026035,0
+EMF.US,D,20100825,000000,9.41875,9.51674,9.32893,9.51674,134157.44819374,0
+EMF.US,D,20100826,000000,9.68369,9.68369,9.42873,9.46593,93212.103881314,0
+EMF.US,D,20100827,000000,9.50949,9.63742,9.40877,9.62653,80309.085150073,0
+EMF.US,D,20100830,000000,9.60657,9.62653,9.46593,9.46593,67640.827073974,0
+EMF.US,D,20100831,000000,9.41422,9.55031,9.41422,9.49497,54010.380960601,0
+EMF.US,D,20100901,000000,9.57118,9.84519,9.57118,9.79892,96252.970771166,0
+EMF.US,D,20100902,000000,9.8089,9.94046,9.77805,9.93048,158914.22676564,0
+EMF.US,D,20100903,000000,9.99036,10.062,9.99036,10.0003,157931.09763706,0
+EMF.US,D,20100907,000000,9.98128,9.99671,9.87876,9.90507,99898.924983428,0
+EMF.US,D,20100908,000000,9.88511,10.0421,9.88511,10.0003,174078.88335769,0
+EMF.US,D,20100909,000000,10.0421,10.062,9.99036,10.0276,212587.34593998,0
+EMF.US,D,20100910,000000,9.91414,10.0811,9.91414,10.0321,76806.412088837,0
+EMF.US,D,20100913,000000,10.2045,10.2689,10.1891,10.2626,134256.64283676,0
+EMF.US,D,20100914,000000,10.2689,10.3805,10.2381,10.3007,188215.22215045,0
+EMF.US,D,20100915,000000,10.2381,10.3351,10.2381,10.3297,89095.526196067,0
+EMF.US,D,20100916,000000,10.3605,10.3605,10.2689,10.3206,94024.397791362,0
+EMF.US,D,20100917,000000,10.3252,10.3406,10.2689,10.3351,64607.675323024,0
+EMF.US,D,20100920,000000,10.3605,10.5057,10.3297,10.4966,169081.67767498,0
+EMF.US,D,20100921,000000,10.5375,10.5883,10.4712,10.5674,214480.86145892,0
+EMF.US,D,20100922,000000,10.5883,10.7598,10.5783,10.6436,233151.49760031,0
+EMF.US,D,20100923,000000,10.6073,10.7235,10.5728,10.6028,159337.45724251,0
+EMF.US,D,20100924,000000,10.7343,10.8459,10.7089,10.7906,174143.910957,0
+EMF.US,D,20100927,000000,10.8251,10.8459,10.7343,10.7598,145139.39733854,0
+EMF.US,D,20100928,000000,10.8151,10.865,10.7235,10.865,142295.81757202,0
+EMF.US,D,20100929,000000,10.8714,10.9766,10.8514,10.9612,118593.80870422,0
+EMF.US,D,20100930,000000,10.9866,11.1245,10.9866,11.0927,116133.78155737,0
+EMF.US,D,20101001,000000,11.1944,11.306,11.1744,11.3005,138998.14677302,0
+EMF.US,D,20101004,000000,11.2052,11.3114,11.1499,11.2352,296440.98633389,0
+EMF.US,D,20101005,000000,11.413,11.5682,11.3459,11.5237,233363.11283875,0
+EMF.US,D,20101006,000000,11.5682,11.589,11.472,11.4992,228402.27852515,0
+EMF.US,D,20101007,000000,11.5682,11.5682,11.306,11.4176,222722.83413102,0
+EMF.US,D,20101008,000000,11.3822,11.5237,11.3214,11.5237,165300.1574506,0
+EMF.US,D,20101011,000000,11.4629,11.5328,11.4629,11.5137,129505.2194362,0
+EMF.US,D,20101012,000000,11.423,11.4992,11.3422,11.4838,79144.099175962,0
+EMF.US,D,20101013,000000,11.5845,11.8023,11.5582,11.726,241605.08551084,0
+EMF.US,D,20101014,000000,11.7052,11.8023,11.6652,11.7151,343980.57008162,0
+EMF.US,D,20101015,000000,11.8177,11.8313,11.6353,11.7523,167631.23156152,0
+EMF.US,D,20101018,000000,11.7369,11.8122,11.6652,11.7859,163285.40403463,0
+EMF.US,D,20101019,000000,11.5781,11.5781,11.3314,11.3622,307656.59397113,0
+EMF.US,D,20101020,000000,11.472,11.6553,11.4466,11.6208,307222.34186725,0
+EMF.US,D,20101021,000000,11.7052,11.7523,11.4938,11.5382,238373.54447386,0
+EMF.US,D,20101022,000000,11.5636,11.6453,11.5137,11.5582,144104.46656305,0
+EMF.US,D,20101025,000000,11.7206,11.8621,11.7115,11.8122,338243.81322708,0
+EMF.US,D,20101026,000000,11.6108,11.8621,11.6036,11.8367,260331.93194994,0
+EMF.US,D,20101027,000000,11.7859,11.7859,11.5945,11.7206,229598.12505486,0
+EMF.US,D,20101028,000000,11.8068,11.8222,11.6253,11.6798,236299.27427208,0
+EMF.US,D,20101029,000000,11.7151,11.7569,11.6407,11.6861,224188.71052228,0
+EMF.US,D,20101101,000000,11.8884,11.9438,11.7206,11.8222,317275.16785577,0
+EMF.US,D,20101102,000000,11.893,11.9293,11.8367,11.8739,161976.03474679,0
+EMF.US,D,20101103,000000,11.9583,11.9701,11.8122,11.9638,100511.72744474,0
+EMF.US,D,20101104,000000,12.1352,12.2886,12.1352,12.2886,227069.7638206,0
+EMF.US,D,20101105,000000,12.2976,12.3639,12.2668,12.3167,226547.33870071,0
+EMF.US,D,20101108,000000,12.3484,12.3684,12.2668,12.3276,289530.42620364,0
+EMF.US,D,20101109,000000,12.4192,12.4909,12.2632,12.2886,286473.02687328,0
+EMF.US,D,20101110,000000,12.2441,12.3684,12.1969,12.3684,128142.94633875,0
+EMF.US,D,20101111,000000,12.3131,12.3684,12.1761,12.2169,214154.62129966,0
+EMF.US,D,20101112,000000,12.049,12.0654,11.6997,11.7369,215224.82128156,0
+EMF.US,D,20101115,000000,11.7968,11.883,11.7369,11.8023,135483.34992209,0
+EMF.US,D,20101116,000000,11.7768,11.7768,11.3785,11.443,235790.07510459,0
+EMF.US,D,20101117,000000,11.5137,11.6407,11.4629,11.5237,148312.52375241,0
+EMF.US,D,20101118,000000,11.7115,11.8984,11.5945,11.6897,347336.65550373,0
+EMF.US,D,20101119,000000,11.6553,11.6553,11.4838,11.6308,139738.80010756,0
+EMF.US,D,20101122,000000,11.5446,11.6208,11.433,11.5682,106460.09953772,0
+EMF.US,D,20101123,000000,11.4838,11.4838,11.002,11.2098,262617.81739015,0
+EMF.US,D,20101124,000000,11.3314,11.4584,11.3114,11.433,95366.831960205,0
+EMF.US,D,20101126,000000,11.2152,11.2352,11.1689,11.2152,58627.340511739,0
+EMF.US,D,20101129,000000,11.1689,11.1898,11.0283,11.1898,96999.134919202,0
+EMF.US,D,20101130,000000,10.9113,11.1499,10.9113,11.0927,134552.02244042,0
+EMF.US,D,20101201,000000,11.3622,11.4012,11.266,11.3967,154954.15618382,0
+EMF.US,D,20101202,000000,11.4529,11.6652,11.3459,11.6308,175483.03863774,0
+EMF.US,D,20101203,000000,11.5781,11.7814,11.4992,11.7814,133051.97900544,0
+EMF.US,D,20101206,000000,11.7859,11.8313,11.7206,11.8222,91095.95149693,0
+EMF.US,D,20101207,000000,11.9293,11.9701,11.8222,11.8776,127622.72554426,0
+EMF.US,D,20101208,000000,11.4176,11.9937,11.3867,11.766,98447.376707264,0
+EMF.US,D,20101209,000000,11.766,11.8177,11.6507,11.6707,68242.607908283,0
+EMF.US,D,20101210,000000,11.589,11.6353,11.3422,11.5201,197640.91756256,0
+EMF.US,D,20101213,000000,11.4375,11.5781,11.423,11.5636,138485.64111743,0
+EMF.US,D,20101214,000000,11.472,11.4992,11.3622,11.4838,105392.10388122,0
+EMF.US,D,20101215,000000,11.2352,11.4529,11.2352,11.2452,127163.12369828,0
+EMF.US,D,20101216,000000,11.1744,11.2297,11.0592,11.1798,202897.13147982,0
+EMF.US,D,20101217,000000,11.1798,11.1798,11.0592,11.1245,82656.691701499,0
+EMF.US,D,20101220,000000,11.0982,11.1181,10.8868,11.0628,182911.61523709,0
+EMF.US,D,20101221,000000,11.0737,11.2805,11.0338,11.2515,149671.49036176,0
+EMF.US,D,20101222,000000,11.1844,11.4275,11.1844,11.423,82443.97430036,0
+EMF.US,D,20101223,000000,11.423,11.5092,11.3921,11.4838,70906.535154667,0
+EMF.US,D,20101227,000000,11.5092,11.5092,11.3513,11.4992,86253.048592252,0
+EMF.US,D,20101228,000000,11.5237,11.5237,11.4275,11.4783,65876.264590954,0
+EMF.US,D,20101229,000000,11.4375,11.6308,11.4375,11.6036,100938.26440972,0
+EMF.US,D,20101230,000000,11.6253,11.7614,11.5945,11.7614,109592.44593169,0
+EMF.US,D,20101231,000000,11.8404,11.9438,11.8404,11.922,102915.54429388,0
+EMF.US,D,20110103,000000,12.0146,12.3067,11.8984,12.2169,223208.8878818,0
+EMF.US,D,20110104,000000,12.2124,12.2323,11.9728,12.1761,188498.47796441,0
+EMF.US,D,20110105,000000,12.0445,12.2668,12.0191,12.2632,165165.69360117,0
+EMF.US,D,20110106,000000,12.206,12.2577,12.147,12.147,152922.87032735,0
+EMF.US,D,20110107,000000,12.0445,12.1507,11.9701,12.0445,104623.89647919,0
+EMF.US,D,20110110,000000,11.8884,11.8884,11.7315,11.8476,130697.75947782,0
+EMF.US,D,20110111,000000,11.9329,11.9329,11.7923,11.8576,82648.976562598,0
+EMF.US,D,20110112,000000,11.9393,12.0046,11.8884,12.0046,202352.66310592,0
+EMF.US,D,20110113,000000,12.03,12.059,11.9438,11.9529,92124.269296217,0
+EMF.US,D,20110114,000000,11.8984,11.9846,11.8422,11.9039,73711.539226676,0
+EMF.US,D,20110118,000000,11.8884,11.8884,11.5845,11.7859,210904.34349677,0
+EMF.US,D,20110119,000000,11.746,11.8367,11.5237,11.5781,130686.73785081,0
+EMF.US,D,20110120,000000,11.4938,11.6153,11.3214,11.3867,129252.82417785,0
+EMF.US,D,20110121,000000,11.443,11.4938,11.3686,11.3822,58474.139896411,0
+EMF.US,D,20110124,000000,11.3822,11.4466,11.3259,11.3867,89462.546375234,0
+EMF.US,D,20110125,000000,11.3622,11.3967,11.1898,11.3314,141439.43715397,0
+EMF.US,D,20110126,000000,11.589,11.6036,11.4076,11.4938,181242.94090899,0
+EMF.US,D,20110127,000000,11.5328,11.5845,11.443,11.5201,77306.793954728,0
+EMF.US,D,20110128,000000,11.4838,11.4838,11.0628,11.3513,457315.96054319,0
+EMF.US,D,20110131,000000,11.5301,11.5346,11.345,11.3822,245517.76309655,0
+EMF.US,D,20110201,000000,11.4584,11.6861,11.4466,11.6353,120402.45769525,0
+EMF.US,D,20110202,000000,11.6153,11.6507,11.5582,11.5582,66109.923083396,0
+EMF.US,D,20110203,000000,11.5736,11.6208,11.3867,11.4675,129413.73993208,0
+EMF.US,D,20110204,000000,11.4783,11.4992,11.3459,11.443,82777.929598521,0
+EMF.US,D,20110207,000000,11.3686,11.5636,11.3686,11.4783,122530.73386933,0
+EMF.US,D,20110208,000000,11.433,11.5092,11.3921,11.4992,114876.21391645,0
+EMF.US,D,20110209,000000,11.443,11.443,11.1898,11.2452,164475.73975085,0
+EMF.US,D,20110210,000000,11.1281,11.2352,11.002,11.1181,302606.48447881,0
+EMF.US,D,20110211,000000,11.1281,11.1944,11.0229,11.1653,158287.09618922,0
+EMF.US,D,20110214,000000,11.2805,11.3159,11.1091,11.1844,93484.338068264,0
+EMF.US,D,20110215,000000,11.2261,11.286,11.1798,11.2261,63667.530539753,0
+EMF.US,D,20110216,000000,11.286,11.3722,11.2805,11.3368,80371.908423984,0
+EMF.US,D,20110218,000000,11.3622,11.443,11.3368,11.4076,101653.56800215,0
+EMF.US,D,20110222,000000,11.2352,11.2352,11.0074,11.0428,210553.85575811,0
+EMF.US,D,20110223,000000,10.9866,11.1245,10.8605,10.9222,253755.32711785,0
+EMF.US,D,20110224,000000,11.0383,11.0628,10.8514,10.9766,148569.32766156,0
+EMF.US,D,20110225,000000,11.0483,11.1281,11.002,11.0682,71058.633607294,0
+EMF.US,D,20110228,000000,11.1608,11.1689,11.0183,11.0737,85846.350555878,0
+EMF.US,D,20110301,000000,11.1499,11.1844,11.002,11.0129,74657.194823447,0
+EMF.US,D,20110302,000000,11.0791,11.3513,11.0791,11.3314,154211.29852388,0
+EMF.US,D,20110303,000000,11.4529,11.5328,11.4076,11.5137,77205.39498631,0
+EMF.US,D,20110304,000000,11.5945,11.6108,11.423,11.5491,98562.001628085,0
+EMF.US,D,20110307,000000,11.5781,11.5845,11.4275,11.4375,70667.365848723,0
+EMF.US,D,20110308,000000,11.5092,11.6208,11.4675,11.5446,60815.133471636,0
+EMF.US,D,20110309,000000,11.589,11.599,11.472,11.5047,52911.524748501,0
+EMF.US,D,20110310,000000,11.3967,11.3967,11.1944,11.266,74998.865260509,0
+EMF.US,D,20110311,000000,11.1689,11.3422,11.0129,11.3114,170616.99031636,0
+EMF.US,D,20110314,000000,11.3005,11.3822,11.2052,11.3822,46240.133924191,0
+EMF.US,D,20110315,000000,11.1445,11.2007,10.8977,11.1544,125318.10333814,0
+EMF.US,D,20110316,000000,11.1091,11.1944,10.806,10.8759,144621.38086944,0
+EMF.US,D,20110317,000000,10.9666,11.0528,10.8977,10.9612,144500.14297242,0
+EMF.US,D,20110318,000000,11.1281,11.1844,11.0682,11.1091,85849.657043978,0
+EMF.US,D,20110321,000000,11.2706,11.3259,11.2406,11.296,61445.57053615,0
+EMF.US,D,20110322,000000,11.3259,11.4012,11.3214,11.3513,50114.235815394,0
+EMF.US,D,20110323,000000,11.3785,11.4584,11.3785,11.423,133794.83666538,0
+EMF.US,D,20110324,000000,11.4992,11.5582,11.4076,11.5292,79607.007510046,0
+EMF.US,D,20110325,000000,11.5292,11.6036,11.4992,11.5736,36017.574879836,0
+EMF.US,D,20110328,000000,11.5137,11.5292,11.4466,11.4466,35544.74708145,0
+EMF.US,D,20110329,000000,11.4629,11.5781,11.4629,11.5682,24113.115554976,0
+EMF.US,D,20110330,000000,11.6308,11.8122,11.6308,11.7968,72278.727716416,0
+EMF.US,D,20110331,000000,11.824,11.8649,11.7523,11.8503,45311.010767922,0
+EMF.US,D,20110401,000000,11.9075,12.03,11.9075,12.03,52272.270382385,0
+EMF.US,D,20110404,000000,12.0708,12.226,12.0046,12.2124,125547.35317978,0
+EMF.US,D,20110405,000000,12.2015,12.2632,12.1107,12.2015,56068.118721874,0
+EMF.US,D,20110406,000000,12.3013,12.3739,12.2722,12.343,241349.3837644,0
+EMF.US,D,20110407,000000,12.3739,12.4038,12.2722,12.3167,50476.84734376,0
+EMF.US,D,20110408,000000,12.4092,12.4238,12.3067,12.3539,75926.886254078,0
+EMF.US,D,20110411,000000,12.3793,12.3793,12.1969,12.226,61639.551171385,0
+EMF.US,D,20110412,000000,12.1008,12.1398,11.8222,11.8621,210009.38738421,0
+EMF.US,D,20110413,000000,11.9792,12.0908,11.9393,12.0254,75281.018911761,0
+EMF.US,D,20110414,000000,11.9901,12.0654,11.9393,12.0654,43337.037371864,0
+EMF.US,D,20110415,000000,12.0391,12.0708,11.9937,12.0654,46018.599221451,0
+EMF.US,D,20110418,000000,11.9583,11.9728,11.7406,11.8267,76566.140620194,0
+EMF.US,D,20110419,000000,11.8739,11.9492,11.8676,11.9438,40907.870780623,0
+EMF.US,D,20110420,000000,12.1761,12.1806,12.1216,12.1507,82684.245769004,0
+EMF.US,D,20110421,000000,12.2378,12.2886,12.1969,12.2668,54797.325128544,0
+EMF.US,D,20110425,000000,12.2124,12.2577,12.1216,12.1615,64829.210025764,0
+EMF.US,D,20110426,000000,12.1507,12.2886,12.1507,12.2577,51418.09428973,0
+EMF.US,D,20110427,000000,12.3167,12.3684,12.0753,12.3067,232033.90462231,0
+EMF.US,D,20110428,000000,12.2468,12.2468,12.1162,12.1869,154939.82806872,0
+EMF.US,D,20110429,000000,12.1225,12.2432,11.9438,12.216,80429.220884395,0
+EMF.US,D,20110502,000000,12.2232,12.2913,12.1398,12.1652,94627.280788371,0
+EMF.US,D,20110503,000000,12.059,12.0908,11.8984,11.9982,128236.63016827,0
+EMF.US,D,20110504,000000,11.9792,11.9937,11.6861,11.7723,162880.91032366,0
+EMF.US,D,20110505,000000,11.6707,11.7406,11.4992,11.5781,131536.50529267,0
+EMF.US,D,20110506,000000,11.6997,11.8023,11.6036,11.6453,100448.90417083,0
+EMF.US,D,20110509,000000,11.5845,11.6507,11.5382,11.6453,41544.920821339,0
+EMF.US,D,20110510,000000,11.7115,11.7923,11.6798,11.7859,40141.867703984,0
+EMF.US,D,20110511,000000,11.8023,11.8023,11.5237,11.5845,40448.26893464,0
+EMF.US,D,20110512,000000,11.4992,11.6253,11.3967,11.5781,65318.570264653,0
+EMF.US,D,20110513,000000,11.5237,11.5536,11.3005,11.3686,144788.90959987,0
+EMF.US,D,20110516,000000,11.3314,11.4838,11.3314,11.3513,56733.824992795,0
+EMF.US,D,20110517,000000,11.2805,11.4275,11.2452,11.3967,45721.015292397,0
+EMF.US,D,20110518,000000,11.4675,11.5845,11.4275,11.5491,72612.683014576,0
+EMF.US,D,20110519,000000,11.599,11.599,11.413,11.5201,83417.183964637,0
+EMF.US,D,20110520,000000,11.443,11.5047,11.3785,11.423,66884.743461637,0
+EMF.US,D,20110523,000000,11.1798,11.1798,11.0592,11.1345,143517.01384384,0
+EMF.US,D,20110524,000000,11.1844,11.2551,11.1844,11.2352,81464.151659883,0
+EMF.US,D,20110525,000000,11.1944,11.2551,11.1181,11.2098,73308.147678403,0
+EMF.US,D,20110526,000000,11.2098,11.3114,11.1898,11.286,62047.351370459,0
+EMF.US,D,20110527,000000,11.3513,11.443,11.3513,11.4076,57805.127137389,0
+EMF.US,D,20110531,000000,11.4675,11.6036,11.4675,11.5736,68444.30368242,0
+EMF.US,D,20110601,000000,11.4629,11.5491,11.3622,11.3622,79338.079811197,0
+EMF.US,D,20110602,000000,11.3214,11.5092,11.3214,11.4584,80206.584018954,0
+EMF.US,D,20110603,000000,11.296,11.4675,11.2706,11.3967,58361.71930099,0
+EMF.US,D,20110606,000000,11.423,11.423,11.1345,11.2098,154429.52673852,0
+EMF.US,D,20110607,000000,11.3722,11.423,11.306,11.3214,88517.992941163,0
+EMF.US,D,20110608,000000,11.2551,11.286,11.1281,11.2052,74492.972581118,0
+EMF.US,D,20110609,000000,11.1689,11.3513,11.1608,11.306,55966.719753456,0
+EMF.US,D,20110610,000000,11.276,11.276,11.0791,11.0837,89525.369649145,0
+EMF.US,D,20110613,000000,11.1181,11.2261,11.0592,11.0791,63804.198714578,0
+EMF.US,D,20110614,000000,11.1653,11.2597,11.1653,11.2198,60235.39589133,0
+EMF.US,D,20110615,000000,11.1499,11.1608,10.9367,10.9666,122368.71595241,0
+EMF.US,D,20110616,000000,10.9222,10.9421,10.699,10.806,294914.49099412,0
+EMF.US,D,20110617,000000,10.8714,10.9022,10.8251,10.8759,87464.325399771,0
+EMF.US,D,20110620,000000,10.7806,10.8759,10.7498,10.8714,140940.15745078,0
+EMF.US,D,20110621,000000,10.9666,11.0528,10.9076,11.0283,58969.010948801,0
+EMF.US,D,20110622,000000,11.002,11.0229,10.8922,10.9521,106843.65215739,0
+EMF.US,D,20110623,000000,10.8605,10.9312,10.7144,10.9312,85452.878471906,0
+EMF.US,D,20110624,000000,10.9766,11.0283,10.9276,10.9521,106768.70509377,0
+EMF.US,D,20110627,000000,10.9566,11.1145,10.9566,11.0927,102401.93647558,0
+EMF.US,D,20110628,000000,11.1281,11.2452,11.0682,11.2198,85802.26404787,0
+EMF.US,D,20110629,000000,11.2297,11.3822,11.1744,11.3622,50995.965975554,0
+EMF.US,D,20110630,000000,11.4684,11.5464,11.4067,11.5301,79222.352727676,0
+EMF.US,D,20110701,000000,11.5536,11.7151,11.5491,11.7052,88015.406749871,0
+EMF.US,D,20110705,000000,11.6652,11.7406,11.6652,11.6798,57844.804994597,0
+EMF.US,D,20110706,000000,11.599,11.6861,11.589,11.6036,39666.835580198,0
+EMF.US,D,20110707,000000,11.7052,11.8122,11.7052,11.7814,116595.58772876,0
+EMF.US,D,20110708,000000,11.6761,11.726,11.5682,11.6553,88598.450818277,0
+EMF.US,D,20110711,000000,11.4783,11.5292,11.3314,11.3568,231824.49370927,0
+EMF.US,D,20110712,000000,11.2597,11.3722,11.2597,11.286,108074.76789351,0
+EMF.US,D,20110713,000000,11.413,11.599,11.3259,11.4938,98933.430458053,0
+EMF.US,D,20110714,000000,11.5446,11.589,11.3422,11.3686,97179.889602034,0
+EMF.US,D,20110715,000000,11.4466,11.5292,11.413,11.5137,96655.260156739,0
+EMF.US,D,20110718,000000,11.4584,11.4584,11.3622,11.423,81599.717672007,0
+EMF.US,D,20110719,000000,11.5292,11.599,11.4992,11.5845,103857.89340255,0
+EMF.US,D,20110720,000000,11.6652,11.6761,11.5582,11.5945,61662.696588089,0
+EMF.US,D,20110721,000000,11.6707,11.9229,11.6407,11.7315,138175.93339867,0
+EMF.US,D,20110722,000000,11.7768,11.7768,11.6652,11.726,94751.825173494,0
+EMF.US,D,20110725,000000,11.6308,11.766,11.6308,11.7369,112589.22631353,0
+EMF.US,D,20110726,000000,11.7859,11.8422,11.7369,11.7814,109319.10958204,0
+EMF.US,D,20110727,000000,11.7859,11.7859,11.6208,11.6707,313577.4119966,0
+EMF.US,D,20110728,000000,11.599,11.7569,11.599,11.6507,86664.155279426,0
+EMF.US,D,20110729,000000,11.4466,11.6253,11.3686,11.6108,103346.48990965,0
+EMF.US,D,20110801,000000,11.7814,11.8068,11.5292,11.7052,82728.332277012,0
+EMF.US,D,20110802,000000,11.5582,11.6553,11.4076,11.4176,244342.85765814,0
+EMF.US,D,20110803,000000,11.4176,11.4375,11.2052,11.3967,150894.89095898,0
+EMF.US,D,20110804,000000,11.1608,11.2007,10.7951,10.806,317930.95466239,0
+EMF.US,D,20110805,000000,10.8459,10.8559,10.3052,10.542,438122.8992819,0
+EMF.US,D,20110808,000000,9.97584,10.053,9.35797,9.58661,609563.20513531,0
+EMF.US,D,20110809,000000,9.36885,10.0276,9.35797,10.0003,631967.96850498,0
+EMF.US,D,20110810,000000,9.82886,9.85426,9.53489,9.72815,385990.60356244,0
+EMF.US,D,20110811,000000,9.74811,10.1682,9.63742,10.0421,222412.02424956,0
+EMF.US,D,20110812,000000,10.2181,10.2181,9.96495,10.062,146221.72111013,0
+EMF.US,D,20110815,000000,10.2045,10.3959,10.1891,10.3805,125232.13464752,0
+EMF.US,D,20110816,000000,10.3451,10.3959,10.2226,10.3252,168593.41959879,0
+EMF.US,D,20110817,000000,10.3542,10.4622,10.3206,10.4005,67384.023164828,0
+EMF.US,D,20110818,000000,10.2045,10.2045,9.81978,9.99036,205787.00207974,0
+EMF.US,D,20110819,000000,9.81978,10.053,9.81434,9.82341,214781.75187607,0
+EMF.US,D,20110822,000000,9.96042,9.97584,9.74266,9.77805,85670.004523846,0
+EMF.US,D,20110823,000000,9.86061,10.0711,9.78803,10.0675,136346.34331634,0
+EMF.US,D,20110824,000000,9.91142,10.0321,9.78258,9.96042,236397.3667524,0
+EMF.US,D,20110825,000000,9.9704,9.97584,9.68369,9.74811,156955.68364738,0
+EMF.US,D,20110826,000000,9.67189,9.89418,9.58661,9.89418,82400.989955053,0
+EMF.US,D,20110829,000000,10.0058,10.2181,9.97584,10.2181,69646.763188338,0
+EMF.US,D,20110830,000000,10.1528,10.2889,10.1183,10.2226,86114.176092026,0
+EMF.US,D,20110831,000000,10.3097,10.4903,10.2952,10.4068,81092.722829915,0
+EMF.US,D,20110901,000000,10.4059,10.4758,10.3506,10.4059,148583.65577666,0
+EMF.US,D,20110902,000000,10.1863,10.2471,10.0629,10.1201,103678.24088241,0
+EMF.US,D,20110906,000000,9.72815,10.0276,9.71817,10.0158,86129.606369829,0
+EMF.US,D,20110907,000000,10.1936,10.3751,10.1428,10.3651,115160.5718931,0
+EMF.US,D,20110908,000000,10.2226,10.2626,10.092,10.1319,58674.733507847,0
+EMF.US,D,20110909,000000,10.0375,10.0375,9.74266,9.81434,126001.44421226,0
+EMF.US,D,20110912,000000,9.68369,9.76353,9.55031,9.74811,136423.49470536,0
+EMF.US,D,20110913,000000,9.73722,9.75809,9.63106,9.73722,65973.254908572,0
+EMF.US,D,20110914,000000,9.8089,9.81978,9.55031,9.79438,169421.14378664,0
+EMF.US,D,20110915,000000,9.86878,9.93501,9.72361,9.84519,114503.68292378,0
+EMF.US,D,20110916,000000,9.92503,9.93501,9.78258,9.79892,90247.286217776,0
+EMF.US,D,20110919,000000,9.45142,9.57118,9.44416,9.50586,102301.63966986,0
+EMF.US,D,20110920,000000,9.51674,9.59114,9.47047,9.48317,83139.438964187,0
+EMF.US,D,20110921,000000,9.46049,9.49497,9.17287,9.17287,230890.9619022,0
+EMF.US,D,20110922,000000,8.94423,8.94423,8.43297,8.6049,461751.06324879,0
+EMF.US,D,20110923,000000,8.80269,8.80269,8.58548,8.65027,235289.6932387,0
+EMF.US,D,20110926,000000,8.60916,8.70107,8.45837,8.70107,165871.0777293,0
+EMF.US,D,20110927,000000,8.89796,9.10664,8.85259,8.9279,203863.72816789,0
+EMF.US,D,20110928,000000,8.99413,9.00412,8.71287,8.71287,198614.12722684,0
+EMF.US,D,20110929,000000,8.85259,9.03043,8.69563,8.82719,136512.76988407,0
+EMF.US,D,20110930,000000,8.64029,8.71378,8.50664,8.50664,255629.00370819,0
+EMF.US,D,20111003,000000,8.45329,8.50836,8.24071,8.2466,192629.38376475,0
+EMF.US,D,20111004,000000,8.10343,8.23472,7.74976,8.21022,644315.49723532,0
+EMF.US,D,20111005,000000,8.23055,8.44313,8.10343,8.43805,139080.80897554,0
+EMF.US,D,20111006,000000,8.4982,8.7165,8.38805,8.71287,125864.77603744,0
+EMF.US,D,20111007,000000,8.7664,8.81721,8.66025,8.68111,132781.94914389,0
+EMF.US,D,20111010,000000,8.80269,8.97962,8.79181,8.97962,93792.94362432,0
+EMF.US,D,20111011,000000,8.878,9.09666,8.79181,9.05946,139300.13935288,0
+EMF.US,D,20111012,000000,9.16108,9.38337,9.16108,9.2627,104542.33643937,0
+EMF.US,D,20111013,000000,9.09666,9.25816,9.01954,9.20644,189463.97248978,0
+EMF.US,D,20111014,000000,9.32893,9.36341,9.2627,9.34254,108277.56583035,0
+EMF.US,D,20111017,000000,9.30262,9.36885,9.14021,9.24727,155924.05935999,0
+EMF.US,D,20111018,000000,9.16652,9.34254,9.07035,9.32893,115284.01411552,0
+EMF.US,D,20111019,000000,9.27631,9.32439,9.14021,9.17287,96982.602478699,0
+EMF.US,D,20111020,000000,9.09666,9.14656,8.82356,8.97962,157724.99321212,0
+EMF.US,D,20111021,000000,9.07035,9.15201,9.05583,9.11571,103835.85014854,0
+EMF.US,D,20111024,000000,9.15564,9.38881,9.15564,9.36885,177486.77042671,0
+EMF.US,D,20111025,000000,9.33982,9.33982,9.19193,9.23729,106646.36503405,0
+EMF.US,D,20111026,000000,9.33256,9.47591,9.24364,9.41875,109326.82472094,0
+EMF.US,D,20111027,000000,9.86878,9.96042,9.74811,9.87513,191927.30612473,0
+EMF.US,D,20111028,000000,9.77351,9.92503,9.68732,9.92503,119741.16007513,0
+EMF.US,D,20111031,000000,9.83612,9.83612,9.66554,9.68187,242716.06551264,0
+EMF.US,D,20111101,000000,9.32984,9.57753,9.27812,9.54668,184354.34621165,0
+EMF.US,D,20111102,000000,9.67189,9.75809,9.46593,9.73722,56022.930051166,0
+EMF.US,D,20111103,000000,9.77351,9.86787,9.62925,9.8461,99200.153831501,0
+EMF.US,D,20111104,000000,9.76353,9.76353,9.55122,9.73359,82090.180073596,0
+EMF.US,D,20111107,000000,9.67824,9.79438,9.63106,9.77805,88493.745361758,0
+EMF.US,D,20111108,000000,9.84519,9.91414,9.72815,9.91142,66956.38403715,0
+EMF.US,D,20111109,000000,9.58933,9.61383,9.42873,9.49497,135701.57813672,0
+EMF.US,D,20111110,000000,9.58298,9.60838,9.43327,9.50586,96169.206405951,0
+EMF.US,D,20111111,000000,9.60657,9.86878,9.60657,9.76353,117989.82354451,0
+EMF.US,D,20111114,000000,9.6973,9.70274,9.56211,9.60294,77505.183240764,0
+EMF.US,D,20111115,000000,9.51674,9.68369,9.35797,9.62018,91479.5041166,0
+EMF.US,D,20111116,000000,9.524,9.59659,9.45414,9.47047,63051.421590341,0
+EMF.US,D,20111117,000000,9.43962,9.45414,9.1765,9.25181,161018.25536032,0
+EMF.US,D,20111118,000000,9.39789,9.39789,9.15564,9.25181,96974.887339797,0
+EMF.US,D,20111121,000000,8.93879,8.95875,8.78545,8.85259,144148.55307106,0
+EMF.US,D,20111122,000000,8.81267,8.9279,8.78183,8.878,180659.89684058,0
+EMF.US,D,20111123,000000,8.73192,8.73918,8.6049,8.62486,178789.52673834,0
+EMF.US,D,20111125,000000,8.63484,8.7419,8.60835,8.67204,69964.186045996,0
+EMF.US,D,20111128,000000,8.95875,9.00412,8.91338,8.99051,181777.48981859,0
+EMF.US,D,20111129,000000,8.93879,9.08124,8.89252,9.04948,158119.56745879,0
+EMF.US,D,20111130,000000,9.4242,9.5367,9.36613,9.46049,330779.96742132,0
+EMF.US,D,20111201,000000,9.41422,9.63742,9.35797,9.50586,142004.84661917,0
+EMF.US,D,20111202,000000,9.59931,9.64921,9.56211,9.57753,154446.05917903,0
+EMF.US,D,20111205,000000,9.71726,9.86787,9.71181,9.81434,104116.90163709,0
+EMF.US,D,20111206,000000,9.77896,9.77896,9.61927,9.67552,82316.123427137,0
+EMF.US,D,20111207,000000,9.6601,9.73722,9.61927,9.6846,62716.364129481,0
+EMF.US,D,20111208,000000,9.59931,9.60475,9.36069,9.39789,114459.59641577,0
+EMF.US,D,20111209,000000,9.42873,9.61927,9.42873,9.58933,73545.112658946,0
+EMF.US,D,20111212,000000,9.4242,9.4242,9.19737,9.2999,145624.34892663,0
+EMF.US,D,20111213,000000,9.38337,9.45414,9.21189,9.23729,85470.51307511,0
+EMF.US,D,20111214,000000,9.19737,9.22187,9.02135,9.05765,95871.622476897,0
+EMF.US,D,20111215,000000,9.1765,9.19193,8.94423,9.00684,132885.55243771,0
+EMF.US,D,20111216,000000,9.04585,9.16652,9.03315,9.07851,151386.45552327,0
+EMF.US,D,20111219,000000,9.08759,9.08759,8.84171,8.85169,121144.21319248,0
+EMF.US,D,20111220,000000,8.99595,9.18648,8.9651,9.1393,244781.51841282,0
+EMF.US,D,20111221,000000,9.06218,9.19737,9.04222,9.16652,175153.49199038,0
+EMF.US,D,20111222,000000,9.13477,9.33982,9.13477,9.30988,116716.82562578,0
+EMF.US,D,20111223,000000,9.30988,9.387,9.26814,9.31986,81934.775132868,0
+EMF.US,D,20111227,000000,9.29445,9.40696,9.24818,9.37702,179405.63568776,0
+EMF.US,D,20111228,000000,9.31986,9.32621,9.23729,9.27812,102682.98796413,0
+EMF.US,D,20111229,000000,9.27812,9.31986,9.16652,9.30988,487194.48918291,0
+EMF.US,D,20111230,000000,9.37157,9.37157,9.09303,9.20191,333463.73359631,0
+EMF.US,D,20120103,000000,9.41875,9.55122,9.32621,9.51039,162933.81413327,0
+EMF.US,D,20120104,000000,9.52037,9.63469,9.47954,9.59931,103905.28639865,0
+EMF.US,D,20120105,000000,9.57753,9.59386,9.45051,9.47954,147684.2910133,0
+EMF.US,D,20120106,000000,9.47047,9.47047,9.37702,9.39789,48435.642022989,0
+EMF.US,D,20120109,000000,9.43872,9.47954,9.35615,9.43327,70550.536602502,0
+EMF.US,D,20120110,000000,9.60475,9.66554,9.54124,9.63923,71112.639579604,0
+EMF.US,D,20120111,000000,9.6846,9.6846,9.59386,9.65556,48171.122974941,0
+EMF.US,D,20120112,000000,9.66554,9.72724,9.63469,9.70183,58336.369558886,0
+EMF.US,D,20120113,000000,9.62381,9.72724,9.53126,9.65556,67558.164871459,0
+EMF.US,D,20120117,000000,9.74176,9.79438,9.68187,9.73359,85014.217717227,0
+EMF.US,D,20120118,000000,9.73722,9.90326,9.73359,9.90326,109258.49063353,0
+EMF.US,D,20120119,000000,9.91324,10.0276,9.8715,10.0158,74556.898017729,0
+EMF.US,D,20120120,000000,9.99036,10.0212,9.95407,10.0212,39844.28377493,0
+EMF.US,D,20120123,000000,10.0212,10.15,10.0212,10.0629,84106.035652262,0
+EMF.US,D,20120124,000000,10.0212,10.1038,9.97947,10.0865,70105.262871621,0
+EMF.US,D,20120125,000000,10.0058,10.2426,10.0058,10.2426,44804.01592583,0
+EMF.US,D,20120126,000000,10.3052,10.366,10.1754,10.2018,124944.47018277,0
+EMF.US,D,20120127,000000,10.1655,10.2789,10.1546,10.2535,64606.573160324,0
+EMF.US,D,20120130,000000,10.0729,10.1863,10.0729,10.1754,68282.285765491,0
+EMF.US,D,20120131,000000,10.2371,10.2789,10.2326,10.2535,74739.857025962,0
+EMF.US,D,20120201,000000,10.3506,10.5257,10.3506,10.5257,60632.174463402,0
+EMF.US,D,20120202,000000,10.4948,10.6491,10.4948,10.6073,77682.631435496,0
+EMF.US,D,20120203,000000,10.7888,10.8196,10.7271,10.8196,69698.564835248,0
+EMF.US,D,20120206,000000,10.6754,10.7643,10.6754,10.7461,36235.803094475,0
+EMF.US,D,20120207,000000,10.7888,10.8759,10.7062,10.8296,223824.99683122,0
+EMF.US,D,20120208,000000,10.9086,10.9793,10.8868,10.9739,106347.6789423,0
+EMF.US,D,20120209,000000,11.0202,11.0202,10.8868,10.9394,96280.524838671,0
+EMF.US,D,20120210,000000,10.757,10.757,10.6699,10.7226,55175.366934712,0
+EMF.US,D,20120213,000000,10.7888,11.1082,10.7888,10.9294,199936.72246708,0
+EMF.US,D,20120214,000000,10.8296,10.9176,10.8233,10.8977,89743.597863785,0
+EMF.US,D,20120215,000000,10.9331,11.0773,10.8922,10.8977,90879.927607691,0
+EMF.US,D,20120216,000000,10.845,10.963,10.8296,10.9294,128320.39453349,0
+EMF.US,D,20120217,000000,10.9739,10.9893,10.8042,10.9575,75466.182245394,0
+EMF.US,D,20120221,000000,10.9693,11.0102,10.9231,10.9893,58077.361324339,0
+EMF.US,D,20120222,000000,10.9575,10.9575,10.8505,10.8714,95396.590353111,0
+EMF.US,D,20120223,000000,10.8868,10.8868,10.8142,10.8296,47142.805175655,0
+EMF.US,D,20120224,000000,10.8977,10.9485,10.865,10.8977,50842.765360226,0
+EMF.US,D,20120227,000000,10.8142,10.8605,10.6799,10.8351,62672.277621473,0
+EMF.US,D,20120228,000000,10.845,10.8759,10.8042,10.8759,69839.641660873,0
+EMF.US,D,20120229,000000,10.865,10.9993,10.7534,10.7788,45746.365034501,0
+EMF.US,D,20120301,000000,10.7534,10.9739,10.6854,10.9739,113941.57994668,0
+EMF.US,D,20120302,000000,10.9485,10.9793,10.8605,10.9793,233483.24857307,0
+EMF.US,D,20120305,000000,10.9231,10.9231,10.8087,10.8233,46064.890054859,0
+EMF.US,D,20120306,000000,10.6073,10.6073,10.3406,10.4377,159708.88607248,0
+EMF.US,D,20120307,000000,10.4603,10.552,10.4603,10.5202,57669.561125265,0
+EMF.US,D,20120308,000000,10.6908,10.8868,10.6908,10.757,328582.25499713,0
+EMF.US,D,20120309,000000,10.845,10.845,10.7688,10.845,83697.133290488,0
+EMF.US,D,20120312,000000,10.8142,10.8142,10.6445,10.6491,133726.50257797,0
+EMF.US,D,20120313,000000,10.6999,10.7461,10.6581,10.7461,188742.05592115,0
+EMF.US,D,20120314,000000,10.6799,10.7226,10.4649,10.5611,103393.88290576,0
+EMF.US,D,20120315,000000,10.5611,10.738,10.5611,10.7271,101203.88562046,0
+EMF.US,D,20120316,000000,10.6581,10.7117,10.6073,10.6345,104971.07772975,0
+EMF.US,D,20120319,000000,10.5665,10.6137,10.5311,10.5883,85236.854582667,0
+EMF.US,D,20120320,000000,10.4703,10.4703,10.336,10.4014,104217.19844281,0
+EMF.US,D,20120321,000000,10.3605,10.4331,10.336,10.4068,27624.605917813,0
+EMF.US,D,20120322,000000,10.376,10.376,10.2018,10.2789,82484.754320268,0
+EMF.US,D,20120323,000000,10.2843,10.3152,10.2072,10.2952,34225.458329311,0
+EMF.US,D,20120326,000000,10.3297,10.3869,10.2952,10.3451,96410.580037295,0
+EMF.US,D,20120327,000000,10.336,10.3869,10.2535,10.2626,84484.077458431,0
+EMF.US,D,20120328,000000,10.2072,10.2272,10.0375,10.0675,268113.20061335,0
+EMF.US,D,20120329,000000,9.96858,10.0158,9.89781,10.0103,228759.37924001,0
+EMF.US,D,20120330,000000,10.1237,10.1292,10.0103,10.0775,132630.95285397,0
+EMF.US,D,20120402,000000,10.0276,10.2589,10.0276,10.2371,46067.094380259,0
+EMF.US,D,20120403,000000,10.2018,10.2843,10.1346,10.2108,91453.052211795,0
+EMF.US,D,20120404,000000,10.1092,10.1092,9.95407,10.0421,114111.31300251,0
+EMF.US,D,20120405,000000,10.0276,10.1292,10.0276,10.0974,100785.06379439,0
+EMF.US,D,20120409,000000,9.91324,10.0321,9.90326,10.0212,158254.03130822,0
+EMF.US,D,20120410,000000,9.96858,10.0212,9.8098,9.8216,149532.61786153,0
+EMF.US,D,20120411,000000,9.89781,9.97947,9.89781,9.94318,121018.56664466,0
+EMF.US,D,20120412,000000,9.94862,10.1038,9.94862,10.1038,134927.85992118,0
+EMF.US,D,20120413,000000,10.0775,10.1038,9.94862,9.96405,68165.456519269,0
+EMF.US,D,20120416,000000,10.0103,10.053,9.91687,9.95407,45113.723644586,0
+EMF.US,D,20120417,000000,9.99036,10.0974,9.94318,10.0675,164213.4250282,0
+EMF.US,D,20120418,000000,10.0375,10.0475,9.97493,10.0276,149883.1056002,0
+EMF.US,D,20120419,000000,10.053,10.053,9.91324,9.97947,141106.58401851,0
+EMF.US,D,20120420,000000,10.0475,10.0929,10.0058,10.0276,73487.800198535,0
+EMF.US,D,20120423,000000,9.88783,9.88783,9.72724,9.83612,143655.88634407,0
+EMF.US,D,20120424,000000,9.82976,9.89146,9.80436,9.8216,73197.931408383,0
+EMF.US,D,20120425,000000,9.88148,9.9087,9.8461,9.89146,31451.314812907,0
+EMF.US,D,20120426,000000,9.84065,9.92231,9.84065,9.90326,82205.907157117,0
+EMF.US,D,20120427,000000,9.86334,9.92775,9.81434,9.92775,56248.873404707,0
+EMF.US,D,20120430,000000,9.86334,9.87604,9.81434,9.8715,58154.512713353,0
+EMF.US,D,20120501,000000,9.84065,10.0212,9.84065,9.95407,63491.184507721,0
+EMF.US,D,20120502,000000,9.91687,9.91687,9.86787,9.89146,51570.192742358,0
+EMF.US,D,20120503,000000,9.83612,9.8715,9.73359,9.79438,108240.09229854,0
+EMF.US,D,20120504,000000,9.72724,9.75809,9.59931,9.62381,75360.374626175,0
+EMF.US,D,20120507,000000,9.61383,9.67552,9.59386,9.65556,103631.95004901,0
+EMF.US,D,20120508,000000,9.60838,9.60838,9.39244,9.50041,130672.40973571,0
+EMF.US,D,20120509,000000,9.32621,9.39789,9.25998,9.32984,98729.530358516,0
+EMF.US,D,20120510,000000,9.37702,9.41875,9.35615,9.37702,30278.613699894,0
+EMF.US,D,20120511,000000,9.26361,9.35615,9.24364,9.26361,42100.41082224,0
+EMF.US,D,20120514,000000,9.09757,9.09757,8.99141,8.99595,61046.587638678,0
+EMF.US,D,20120515,000000,8.95966,9.01591,8.85169,8.878,75652.447741728,0
+EMF.US,D,20120516,000000,8.878,8.9034,8.75914,8.78999,84675.853768265,0
+EMF.US,D,20120517,000000,8.74825,8.76368,8.64029,8.69563,176471.67857982,0
+EMF.US,D,20120518,000000,8.68111,8.7165,8.55836,8.59392,46377.904261716,0
+EMF.US,D,20120521,000000,8.64029,8.78364,8.6294,8.77457,103623.1327474,0
+EMF.US,D,20120522,000000,8.78364,8.82628,8.60835,8.63484,104019.91131948,0
+EMF.US,D,20120523,000000,8.58458,8.65571,8.46517,8.61425,96482.220612808,0
+EMF.US,D,20120524,000000,8.61425,8.64482,8.50074,8.57441,59257.777576253,0
+EMF.US,D,20120525,000000,8.59392,8.60408,8.52696,8.54819,64351.973576577,0
+EMF.US,D,20120529,000000,8.66115,8.82628,8.66115,8.79453,131201.44783181,0
+EMF.US,D,20120530,000000,8.6294,8.67204,8.60408,8.66115,56266.50800791,0
+EMF.US,D,20120531,000000,8.6294,8.72829,8.59392,8.68656,61282.45045652,0
+EMF.US,D,20120601,000000,8.48468,8.54819,8.44902,8.47534,75224.80861405,0
+EMF.US,D,20120604,000000,8.44394,8.5109,8.38896,8.49566,141086.7450899,0
+EMF.US,D,20120605,000000,8.45411,8.52696,8.44394,8.4796,97285.697221254,0
+EMF.US,D,20120606,000000,8.58966,8.74825,8.58966,8.7419,153825.54157881,0
+EMF.US,D,20120607,000000,8.878,8.95966,8.80088,8.8163,102183.70826094,0
+EMF.US,D,20120608,000000,8.73374,8.76822,8.65571,8.73374,69116.622929542,0
+EMF.US,D,20120611,000000,8.84171,8.84171,8.65027,8.65571,79553.001537736,0
+EMF.US,D,20120612,000000,8.75279,8.86258,8.74825,8.85169,70466.772237287,0
+EMF.US,D,20120613,000000,8.78364,8.9034,8.77457,8.78999,112994.8221872,0
+EMF.US,D,20120614,000000,8.80904,8.88707,8.74825,8.88707,68917.131480806,0
+EMF.US,D,20120615,000000,8.91338,9.00139,8.91338,9.00139,84986.663649722,0
+EMF.US,D,20120618,000000,8.92881,9.0268,8.90703,9.00139,47022.669441333,0
+EMF.US,D,20120619,000000,9.09303,9.22187,9.04585,9.1393,59250.062437352,0
+EMF.US,D,20120620,000000,9.12025,9.17287,9.04222,9.09757,69124.338068443,0
+EMF.US,D,20120621,000000,9.10936,9.10936,8.82991,8.83626,120140.1429726,0
+EMF.US,D,20120622,000000,8.9034,8.9034,8.82628,8.87256,44815.037552832,0
+EMF.US,D,20120625,000000,8.67567,8.71378,8.57441,8.71378,43316.09628056,0
+EMF.US,D,20120626,000000,8.68111,8.76368,8.68111,8.75279,29476.239254149,0
+EMF.US,D,20120627,000000,8.83626,8.84171,8.76368,8.78364,72473.810514351,0
+EMF.US,D,20120628,000000,8.69563,8.76368,8.66115,8.76368,48421.313907887,0
+EMF.US,D,20120629,000000,8.99141,9.12025,8.99141,9.1139,81610.739299009,0
+EMF.US,D,20120702,000000,9.10392,9.12388,9.00684,9.1139,29717.612885493,0
+EMF.US,D,20120703,000000,9.1511,9.26361,9.1511,9.26361,74370.632521395,0
+EMF.US,D,20120705,000000,9.1765,9.21189,9.08305,9.1765,43874.892769562,0
+EMF.US,D,20120706,000000,9.02135,9.05765,8.97508,9.0268,77780.723915814,0
+EMF.US,D,20120709,000000,9.0268,9.0268,8.93335,9.00684,46685.407655072,0
+EMF.US,D,20120710,000000,9.01228,9.07851,8.878,8.88163,45018.937652369,0
+EMF.US,D,20120711,000000,8.91792,8.99141,8.85169,8.9034,129491.9934838,0
+EMF.US,D,20120712,000000,8.78364,8.82084,8.68656,8.78999,85084.75613004,0
+EMF.US,D,20120713,000000,8.83626,8.93335,8.83626,8.91792,56985.118088441,0
+EMF.US,D,20120716,000000,8.8163,8.94877,8.8163,8.89705,46582.906523953,0
+EMF.US,D,20120717,000000,8.9034,9.0268,8.80904,9.00684,40344.665640821,0
+EMF.US,D,20120718,000000,8.94877,9.03315,8.91792,8.95512,143655.88634407,0
+EMF.US,D,20120719,000000,9.04585,9.0522,8.9651,9.01228,80344.354356479,0
+EMF.US,D,20120720,000000,8.88163,8.93879,8.86711,8.88163,52465.14885492,0
+EMF.US,D,20120723,000000,8.67204,8.71378,8.58458,8.69563,60107.545018107,0
+EMF.US,D,20120724,000000,8.65571,8.68111,8.57786,8.63484,79566.227490138,0
+EMF.US,D,20120725,000000,8.65027,8.70107,8.61851,8.6294,73044.730793055,0
+EMF.US,D,20120726,000000,8.76368,8.80542,8.65027,8.78999,103888.75395815,0
+EMF.US,D,20120727,000000,8.80904,8.92881,8.69109,8.92881,92698.496063021,0
+EMF.US,D,20120730,000000,8.85169,8.91792,8.82628,8.89705,42346.193104384,0
+EMF.US,D,20120731,000000,8.95512,8.96964,8.86258,8.88163,75335.02488407,0
+EMF.US,D,20120801,000000,8.9034,8.92881,8.88163,8.88163,167137.46267183,0
+EMF.US,D,20120802,000000,8.76368,8.87256,8.75914,8.82991,112997.0265126,0
+EMF.US,D,20120803,000000,9.00684,9.04222,8.98688,9.01591,76477.967604178,0
+EMF.US,D,20120806,000000,9.06763,9.1393,9.06763,9.08305,65781.478598737,0
+EMF.US,D,20120807,000000,9.08759,9.22187,9.08305,9.18648,110687.99565569,0
+EMF.US,D,20120808,000000,9.1393,9.23276,9.12025,9.19737,125443.74988596,0
+EMF.US,D,20120809,000000,9.19193,9.30443,9.19193,9.25362,78190.728440289,0
+EMF.US,D,20120810,000000,9.18648,9.27449,9.1765,9.27449,57930.773685212,0
+EMF.US,D,20120813,000000,9.26361,9.26361,9.18013,9.21189,90486.45552372,0
+EMF.US,D,20120814,000000,9.18013,9.22187,9.16652,9.1765,107874.17428208,0
+EMF.US,D,20120815,000000,9.12025,9.18013,9.12025,9.1393,49267.77486164,0
+EMF.US,D,20120816,000000,9.1511,9.27449,9.12388,9.26814,90608.795583442,0
+EMF.US,D,20120817,000000,9.23276,9.23276,9.1511,9.22187,53271.931951467,0
+EMF.US,D,20120820,000000,9.20735,9.26361,9.19737,9.26361,51159.086055183,0
+EMF.US,D,20120821,000000,9.27812,9.36069,9.19737,9.20735,529334.57786235,0
+EMF.US,D,20120822,000000,9.17287,9.23276,9.1511,9.20735,69259.904080568,0
+EMF.US,D,20120823,000000,9.16108,9.22187,9.14475,9.14475,36064.967875944,0
+EMF.US,D,20120824,000000,9.1511,9.20191,9.12388,9.19737,62003.264862451,0
+EMF.US,D,20120827,000000,9.15564,9.15564,9.06218,9.07307,68075.079177853,0
+EMF.US,D,20120828,000000,9.02135,9.10936,9.01591,9.07307,80296.961360371,0
+EMF.US,D,20120829,000000,9.0522,9.16652,9.01591,9.03315,84492.894760032,0
+EMF.US,D,20120830,000000,9.01591,9.01591,8.94423,8.94423,100392.69387312,0
+EMF.US,D,20120831,000000,8.95966,9.04585,8.95512,9.01591,76258.637226838,0
+EMF.US,D,20120904,000000,9.06763,9.07307,8.95966,8.99595,70019.294181006,0
+EMF.US,D,20120905,000000,8.94423,8.98053,8.89705,8.95966,104181.92923641,0
+EMF.US,D,20120906,000000,8.97508,9.15564,8.97508,9.12932,79971.823363812,0
+EMF.US,D,20120907,000000,9.16652,9.34526,9.16652,9.28901,192342.8214627,0
+EMF.US,D,20120910,000000,9.27812,9.29445,9.20735,9.21733,108520.04162439,0
+EMF.US,D,20120911,000000,9.19193,9.32621,9.19193,9.28447,77367.412903239,0
+EMF.US,D,20120912,000000,9.40696,9.40696,9.31532,9.35071,53157.307030646,0
+EMF.US,D,20120913,000000,9.30443,9.61383,9.2999,9.56211,86763.349922444,0
+EMF.US,D,20120914,000000,9.55667,9.79438,9.50586,9.68187,117412.29028961,0
+EMF.US,D,20120917,000000,9.62381,9.67552,9.60838,9.61927,49687.698850416,0
+EMF.US,D,20120918,000000,9.59931,9.64558,9.59386,9.62381,55693.383403806,0
+EMF.US,D,20120919,000000,9.61383,9.6601,9.60475,9.64558,56685.329833986,0
+EMF.US,D,20120920,000000,9.52037,9.59931,9.50586,9.57209,120298.85440143,0
+EMF.US,D,20120921,000000,9.63469,9.65556,9.60475,9.61927,46297.446384601,0
+EMF.US,D,20120924,000000,9.59386,9.59386,9.52037,9.56755,43941.022531574,0
+EMF.US,D,20120925,000000,9.55667,9.61927,9.46049,9.46593,71695.68364801,0
+EMF.US,D,20120926,000000,9.40333,9.47047,9.37157,9.4124,121884.86652702,0
+EMF.US,D,20120927,000000,9.46593,9.57753,9.46593,9.54124,45151.197176393,0
+EMF.US,D,20120928,000000,9.48317,9.52582,9.45051,9.49043,48390.453352281,0
+EMF.US,D,20121001,000000,9.53126,9.63469,9.45051,9.52582,136966.86091655,0
+EMF.US,D,20121002,000000,9.5367,9.60475,9.52037,9.60475,96311.385394277,0
+EMF.US,D,20121003,000000,9.54668,9.65556,9.51765,9.54124,91244.743461457,0
+EMF.US,D,20121004,000000,9.54668,9.60838,9.51039,9.60475,53068.03185193,0
+EMF.US,D,20121005,000000,9.61927,9.69639,9.55122,9.56755,94760.642475095,0
+EMF.US,D,20121008,000000,9.47954,9.55667,9.47047,9.55122,64899.748438577,0
+EMF.US,D,20121009,000000,9.37702,9.56211,9.36613,9.51039,108512.32648549,0
+EMF.US,D,20121010,000000,9.51039,9.51039,9.4124,9.44416,73928.665278615,0
+EMF.US,D,20121011,000000,9.50586,9.57753,9.49497,9.52582,132450.19817113,0
+EMF.US,D,20121012,000000,9.45414,9.58298,9.45414,9.55667,101628.21826004,0
+EMF.US,D,20121015,000000,9.55667,9.62925,9.54124,9.60838,68900.599040303,0
+EMF.US,D,20121016,000000,9.65556,9.70637,9.63469,9.68187,86766.656410545,0
+EMF.US,D,20121017,000000,9.67099,9.74811,9.61383,9.74811,63713.821373162,0
+EMF.US,D,20121018,000000,9.7227,9.76807,9.6601,9.67552,102002.95357811,0
+EMF.US,D,20121019,000000,9.59931,9.65556,9.56755,9.58298,192919.25255491,0
+EMF.US,D,20121022,000000,9.64558,9.75264,9.64558,9.75264,154350.17102411,0
+EMF.US,D,20121023,000000,9.63469,9.63469,9.52582,9.60838,144719.47334976,0
+EMF.US,D,20121024,000000,9.66554,9.70183,9.62381,9.62381,88961.062346643,0
+EMF.US,D,20121025,000000,9.67552,9.77896,9.67552,9.72724,106319.02271209,0
+EMF.US,D,20121026,000000,9.73722,9.75264,9.69185,9.73722,207382.93366963,0
+EMF.US,D,20121031,000000,9.73722,9.78894,9.71726,9.78894,222210.32847542,0
+EMF.US,D,20121101,000000,9.78894,9.97947,9.78894,9.94862,121739.38105059,0
+EMF.US,D,20121102,000000,9.9958,10.0003,9.91324,9.92231,75746.131571245,0
+EMF.US,D,20121105,000000,9.8461,9.95407,9.8461,9.94318,65681.181793019,0
+EMF.US,D,20121106,000000,9.9332,10.053,9.84065,9.86787,391441.90027763,0
+EMF.US,D,20121107,000000,9.74176,9.80436,9.69639,9.7227,171764.34168727,0
+EMF.US,D,20121108,000000,9.67099,9.71726,9.59386,9.61927,283792.5671864,0
+EMF.US,D,20121109,000000,9.57753,9.67099,9.57753,9.59931,53701.775404545,0
+EMF.US,D,20121112,000000,9.61383,9.65556,9.59931,9.62925,85649.063432542,0
+EMF.US,D,20121113,000000,9.50041,9.60838,9.46049,9.54124,75430.913038988,0
+EMF.US,D,20121114,000000,9.57753,9.58298,9.35071,9.36613,214524.94796693,0
+EMF.US,D,20121115,000000,9.32984,9.39244,9.27812,9.33619,241921.4062058,0
+EMF.US,D,20121116,000000,9.27812,9.39244,9.26361,9.37157,108499.10053309,0
+EMF.US,D,20121119,000000,9.45051,9.6601,9.41875,9.56755,383697.00298333,0
+EMF.US,D,20121120,000000,9.53126,9.54124,9.48317,9.50586,32211.807076045,0
+EMF.US,D,20121121,000000,9.50586,9.56755,9.47501,9.56755,57665.152474464,0
+EMF.US,D,20121123,000000,9.63923,9.69639,9.62381,9.6846,39788.07347722,0
+EMF.US,D,20121126,000000,9.60838,9.69185,9.60838,9.6846,57576.979458448,0
+EMF.US,D,20121127,000000,9.64558,9.71181,9.54668,9.62381,88119.01004369,0
+EMF.US,D,20121128,000000,9.54668,9.64921,9.52582,9.64921,44551.620667484,0
+EMF.US,D,20121129,000000,9.69185,9.75809,9.65556,9.71181,114716.40032492,0
+EMF.US,D,20121130,000000,9.71181,9.77351,9.70637,9.73359,39595.195004685,0
+EMF.US,D,20121203,000000,9.73359,9.79892,9.7227,9.73722,69253.291104367,0
+EMF.US,D,20121204,000000,9.73722,9.83612,9.73359,9.78258,78242.530087198,0
+EMF.US,D,20121205,000000,9.81434,9.92775,9.81434,9.85063,69889.238982382,0
+EMF.US,D,20121206,000000,9.79438,9.9087,9.74176,9.87604,112343.44403139,0
+EMF.US,D,20121207,000000,9.95407,9.95407,9.85063,9.8715,90037.875304738,0
+EMF.US,D,20121210,000000,9.97493,9.97493,9.8715,9.91687,40486.844629147,0
+EMF.US,D,20121211,000000,9.92775,9.98491,9.90326,9.92231,75987.505202589,0
+EMF.US,D,20121212,000000,9.97675,10.0865,9.97675,10.0294,72890.428015027,0
+EMF.US,D,20121213,000000,10.0412,10.0711,10.0076,10.0185,121397.71061353,0
+EMF.US,D,20121214,000000,10.0602,10.0865,10.0031,10.0602,78669.067052175,0
+EMF.US,D,20121217,000000,10.0766,10.1882,10.0711,10.1882,142365.25382213,0
+EMF.US,D,20121218,000000,10.2181,10.2571,10.1092,10.2571,150292.00796197,0
+EMF.US,D,20121219,000000,10.1927,10.2607,10.1401,10.2235,128490.12758932,0
+EMF.US,D,20121220,000000,10.2344,10.2399,10.1346,10.2299,97848.902361056,0
+EMF.US,D,20121221,000000,10.0602,10.1818,10.0602,10.151,105501.21798854,0
+EMF.US,D,20121224,000000,10.0974,10.1346,10.0511,10.1346,32187.559496641,0
+EMF.US,D,20121226,000000,10.151,10.2399,10.1138,10.1709,120878.59198173,0
+EMF.US,D,20121227,000000,10.1927,10.2344,10.1401,10.2235,157075.8193817,0
+EMF.US,D,20121228,000000,10.0766,10.346,10.0766,10.2662,148138.38204578,0
+EMF.US,D,20121231,000000,10.3832,10.5583,10.2725,10.5583,277272.17265201,0
+EMF.US,D,20130102,000000,10.7253,10.8205,10.6618,10.8151,206516.63378727,0
+EMF.US,D,20130103,000000,10.8097,10.8469,10.7461,10.8097,131610.35019358,0
+EMF.US,D,20130104,000000,10.7216,10.8051,10.6781,10.7843,234515.97502316,0
+EMF.US,D,20130107,000000,10.7988,10.8151,10.7316,10.7734,73570.46240105,0
+EMF.US,D,20130108,000000,10.7643,10.7643,10.6472,10.7216,63455.915301315,0
+EMF.US,D,20130109,000000,10.7843,10.7951,10.6935,10.7734,65460.749252979,0
+EMF.US,D,20130110,000000,10.7988,11.0319,10.7988,10.9957,260974.49280416,0
+EMF.US,D,20130111,000000,10.9421,10.9993,10.8469,10.9312,75461.773594593,0
+EMF.US,D,20130114,000000,10.9158,10.9312,10.8959,10.9312,43359.080625868,0
+EMF.US,D,20130115,000000,10.8786,10.9993,10.8741,10.9957,100648.39561956,0
+EMF.US,D,20130116,000000,10.9004,10.9893,10.8632,10.9376,150575.26377592,0
+EMF.US,D,20130117,000000,10.9421,10.9957,10.9004,10.9158,117047.47443584,0
+EMF.US,D,20130118,000000,10.8587,10.953,10.8587,10.8959,83175.810333293,0
+EMF.US,D,20130122,000000,10.7951,11.0682,10.7951,10.9957,224864.3362575,0
+EMF.US,D,20130123,000000,10.9267,11.0846,10.8959,11.0682,157243.34811213,0
+EMF.US,D,20130124,000000,11.0265,11.0809,10.9693,10.9893,86679.585557229,0
+EMF.US,D,20130125,000000,10.963,11.0265,10.9267,10.9739,93097.478960494,0
+EMF.US,D,20130128,000000,10.8959,11.0374,10.8959,10.9421,79235.578680078,0
+EMF.US,D,20130129,000000,10.9421,11.0319,10.9421,11.0056,77759.78282451,0
+EMF.US,D,20130130,000000,10.9857,11.0265,10.953,10.9793,42070.652429334,0
+EMF.US,D,20130131,000000,10.9793,11.022,10.9267,10.963,57569.264319547,0
+EMF.US,D,20130201,000000,11.0746,11.0746,10.9739,11.0265,121662.22966158,0
+EMF.US,D,20130204,000000,10.9739,10.9993,10.9213,10.9575,58372.740927992,0
+EMF.US,D,20130205,000000,10.9421,11.0056,10.9421,10.9793,60793.090217632,0
+EMF.US,D,20130206,000000,10.9004,10.9793,10.9004,10.9793,202954.44394023,0
+EMF.US,D,20130207,000000,10.9793,10.9857,10.9067,10.9793,52482.783458124,0
+EMF.US,D,20130208,000000,10.9793,11.0265,10.9421,10.9893,50190.285041708,0
+EMF.US,D,20130211,000000,10.9312,11.022,10.9067,11.0165,53572.822368621,0
+EMF.US,D,20130212,000000,11.0165,11.0265,10.9312,11.012,55196.308026016,0
+EMF.US,D,20130213,000000,11.0265,11.0319,10.9857,11.0056,36069.376526745,0
+EMF.US,D,20130214,000000,10.9793,11.022,10.9158,11.022,61078.550356983,0
+EMF.US,D,20130215,000000,10.9693,10.9957,10.9067,10.9485,60192.411546023,0
+EMF.US,D,20130219,000000,10.953,11.0374,10.9067,10.953,89779.969232892,0
+EMF.US,D,20130220,000000,10.9893,10.9893,10.8841,10.9004,53512.20342011,0
+EMF.US,D,20130221,000000,10.8677,10.8677,10.699,10.7734,88991.922902249,0
+EMF.US,D,20130222,000000,10.8423,10.8423,10.7416,10.7843,97172.174463133,0
+EMF.US,D,20130225,000000,10.826,10.8632,10.6899,10.6935,112142.85041995,0
+EMF.US,D,20130226,000000,10.7788,10.7788,10.6899,10.7461,75479.408197797,0
+EMF.US,D,20130227,000000,10.7216,10.8741,10.7216,10.8741,68665.83838516,0
+EMF.US,D,20130228,000000,10.826,10.8632,10.7951,10.8323,40306.089946314,0
+EMF.US,D,20130301,000000,10.7461,10.8677,10.7461,10.8677,48109.40186373,0
+EMF.US,D,20130304,000000,10.7734,10.7734,10.7044,10.7461,75078.220974924,0
+EMF.US,D,20130305,000000,10.7951,10.836,10.7734,10.7951,232677.56763922,0
+EMF.US,D,20130306,000000,10.836,10.8587,10.7416,10.7988,90904.175187096,0
+EMF.US,D,20130307,000000,10.7643,10.8959,10.7643,10.8959,49137.719663017,0
+EMF.US,D,20130308,000000,10.9104,10.9993,10.9104,10.9739,33125.499954511,0
+EMF.US,D,20130311,000000,10.8895,10.9485,10.8895,10.9421,41224.191475581,0
+EMF.US,D,20130312,000000,10.8741,10.8959,10.8097,10.8469,99678.492443388,0
+EMF.US,D,20130313,000000,10.7843,10.8677,10.7416,10.7843,93775.309021117,0
+EMF.US,D,20130314,000000,10.7843,10.826,10.7688,10.8097,83594.632159369,0
+EMF.US,D,20130315,000000,10.7897,10.7897,10.7153,10.7534,28503.029589872,0
+EMF.US,D,20130318,000000,10.7044,10.7362,10.6563,10.7153,104610.67052678,0
+EMF.US,D,20130319,000000,10.7153,10.7216,10.6364,10.6618,247096.06008324,0
+EMF.US,D,20130320,000000,10.6835,10.7316,10.6427,10.6618,89875.857387809,0
+EMF.US,D,20130321,000000,10.6155,10.6563,10.5728,10.5883,41137.120622265,0
+EMF.US,D,20130322,000000,10.5883,10.6781,10.5783,10.5937,43957.554972077,0
+EMF.US,D,20130325,000000,10.5937,10.8151,10.5674,10.6037,123988.8951217,0
+EMF.US,D,20130326,000000,10.6309,10.7153,10.6309,10.7153,56065.914396474,0
+EMF.US,D,20130327,000000,10.6364,10.7416,10.601,10.7253,108678.75305322,0
+EMF.US,D,20130328,000000,10.6672,10.7788,10.6563,10.7534,75677.797483833,0
+EMF.US,D,20130401,000000,10.7416,10.7688,10.6472,10.7362,112475.70355541,0
+EMF.US,D,20130402,000000,10.7316,10.757,10.6672,10.6899,55783.760745223,0
+EMF.US,D,20130403,000000,10.6264,10.6899,10.493,10.5248,74952.574427101,0
+EMF.US,D,20130404,000000,10.4894,10.4894,10.346,10.4513,80420.403582793,0
+EMF.US,D,20130405,000000,10.3143,10.3832,10.1981,10.3605,96461.279521504,0
+EMF.US,D,20130408,000000,10.3043,10.3143,10.0929,10.2834,79665.422133156,0
+EMF.US,D,20130409,000000,10.346,10.4576,10.2988,10.3769,28150.337525808,0
+EMF.US,D,20130410,000000,10.4404,10.6518,10.4404,10.5583,81948.00108527,0
+EMF.US,D,20130411,000000,10.5039,10.5837,10.493,10.5465,44705.923445512,0
+EMF.US,D,20130412,000000,10.4676,10.4776,10.3043,10.4776,125675.20405301,0
+EMF.US,D,20130415,000000,10.3551,10.3669,10.1927,10.2045,78057.366753564,0
+EMF.US,D,20130416,000000,10.3515,10.3986,10.2607,10.3605,57278.293366694,0
+EMF.US,D,20130417,000000,10.2145,10.3415,10.151,10.287,77113.915482193,0
+EMF.US,D,20130418,000000,10.287,10.2934,10.1818,10.2299,49512.454981085,0
+EMF.US,D,20130419,000000,10.2988,10.3832,10.2399,10.3669,31251.823364171,0
+EMF.US,D,20130422,000000,10.3551,10.4304,10.3043,10.4304,56511.188127355,0
+EMF.US,D,20130423,000000,10.4894,10.5302,10.4467,10.4776,288428.26350344,0
+EMF.US,D,20130424,000000,10.62,10.6364,10.5611,10.5937,240962.52465663,0
+EMF.US,D,20130425,000000,10.7316,10.7534,10.6518,10.7253,127556.59578225,0
+EMF.US,D,20130426,000000,10.7253,10.7253,10.6427,10.699,75438.628177889,0
+EMF.US,D,20130429,000000,10.7416,10.7843,10.699,10.7362,128745.82933576,0
+EMF.US,D,20130430,000000,10.7688,10.8151,10.7044,10.7843,58182.066780858,0
+EMF.US,D,20130501,000000,10.6781,10.7362,10.5783,10.6899,121395.50628813,0
+EMF.US,D,20130502,000000,10.6935,10.7951,10.6935,10.7253,32022.235091611,0
+EMF.US,D,20130503,000000,10.8205,10.8523,10.6935,10.7216,71690.172834509,0
+EMF.US,D,20130506,000000,10.7461,10.7688,10.6835,10.7044,68670.247035961,0
+EMF.US,D,20130507,000000,10.7688,10.8151,10.7461,10.7988,33233.511899131,0
+EMF.US,D,20130508,000000,10.8097,10.9213,10.8097,10.9213,47127.374897852,0
+EMF.US,D,20130509,000000,10.953,10.9957,10.8841,10.9158,61153.497420597,0
+EMF.US,D,20130510,000000,10.8841,10.9104,10.8205,10.8959,249389.66066235,0
+EMF.US,D,20130513,000000,10.8741,10.8741,10.7988,10.8205,109316.90525664,0
+EMF.US,D,20130514,000000,10.8741,10.8895,10.8151,10.8423,84491.792597332,0
+EMF.US,D,20130515,000000,10.7734,10.8469,10.7734,10.7897,64471.007148199,0
+EMF.US,D,20130516,000000,10.7416,10.826,10.7044,10.8051,55198.512351416,0
+EMF.US,D,20130517,000000,10.8469,10.8632,10.7843,10.8587,46228.010134489,0
+EMF.US,D,20130520,000000,10.8677,10.9376,10.8523,10.9104,52296.51796179,0
+EMF.US,D,20130521,000000,10.8523,10.9004,10.8151,10.8323,33423.083883565,0
+EMF.US,D,20130522,000000,10.8323,10.9485,10.7362,10.7416,65131.202605619,0
+EMF.US,D,20130523,000000,10.6427,10.7534,10.5783,10.6935,155274.88552958,0
+EMF.US,D,20130524,000000,10.6037,10.6155,10.5139,10.5583,92678.657134418,0
+EMF.US,D,20130528,000000,10.6672,10.7362,10.62,10.6518,83936.302596431,0
+EMF.US,D,20130529,000000,10.5465,10.5611,10.4631,10.4994,189871.77268885,0
+EMF.US,D,20130530,000000,10.4304,10.5248,10.4304,10.483,73674.065694869,0
+EMF.US,D,20130531,000000,10.4032,10.4032,10.1092,10.1981,234614.06750347,0
+EMF.US,D,20130603,000000,10.1981,10.2725,10.0811,10.2725,85504.680118816,0
+EMF.US,D,20130604,000000,10.3197,10.3197,10.1927,10.2235,187699.41000676,0
+EMF.US,D,20130605,000000,10.2235,10.2235,9.96586,9.97675,245373.37978283,0
+EMF.US,D,20130606,000000,9.92322,10.0031,9.86606,9.94409,370564.73441044,0
+EMF.US,D,20130607,000000,9.89781,9.96586,9.81253,9.89781,165521.69215334,0
+EMF.US,D,20130610,000000,9.83793,9.89146,9.7345,9.7345,114660.19002721,0
+EMF.US,D,20130611,000000,9.7345,9.7345,9.56483,9.61655,153076.07094268,0
+EMF.US,D,20130612,000000,9.63742,9.65919,9.42873,9.45323,113787.27716865,0
+EMF.US,D,20130613,000000,9.39607,9.57481,9.39607,9.5485,119443.57614607,0
+EMF.US,D,20130614,000000,9.60747,9.70183,9.48408,9.53217,127822.21699299,0
+EMF.US,D,20130617,000000,9.59114,9.71181,9.56483,9.62199,187936.3749873,0
+EMF.US,D,20130618,000000,9.64377,9.67099,9.60294,9.65375,74027.859921633,0
+EMF.US,D,20130619,000000,9.59659,9.59659,9.35252,9.38065,246826.03022169,0
+EMF.US,D,20130620,000000,9.24364,9.24727,8.90976,9.00502,286543.5652861,0
+EMF.US,D,20130621,000000,9.0268,9.10029,8.88979,9.03315,244421.11120985,0
+EMF.US,D,20130624,000000,8.90976,8.90976,8.65662,8.84806,205473.98787289,0
+EMF.US,D,20130625,000000,8.89342,8.97327,8.79362,8.93607,87781.748257429,0
+EMF.US,D,20130626,000000,8.97327,9.12207,8.93607,9.08396,211964.62401436,0
+EMF.US,D,20130627,000000,9.15836,9.23729,9.1266,9.23276,142217.56402031,0
+EMF.US,D,20130628,000000,9.18467,9.40605,9.1266,9.23729,368406.69984345,0
+EMF.US,D,20130701,000000,9.27449,9.36976,9.25362,9.30625,79389.881458106,0
+EMF.US,D,20130702,000000,9.31532,9.38065,9.18921,9.22641,144733.80146486,0
+EMF.US,D,20130703,000000,9.07398,9.23729,9.03315,9.17832,75119.000994831,0
+EMF.US,D,20130705,000000,9.17832,9.18921,9.07942,9.13749,71846.679937937,0
+EMF.US,D,20130708,000000,9.11027,9.24727,9.11027,9.21098,107243.73721756,0
+EMF.US,D,20130709,000000,9.31169,9.31169,9.19919,9.24727,87257.118812134,0
+EMF.US,D,20130710,000000,9.16925,9.23729,9.0522,9.09485,122266.21482129,0
+EMF.US,D,20130711,000000,9.29627,9.42238,9.24364,9.42238,148327.95403022,0
+EMF.US,D,20130712,000000,9.35252,9.38972,9.24727,9.29627,66830.737489327,0
+EMF.US,D,20130715,000000,9.338,9.46503,9.31532,9.44325,66303.903718632,0
+EMF.US,D,20130716,000000,9.42238,9.50041,9.40152,9.49134,31357.63098339,0
+EMF.US,D,20130717,000000,9.52763,9.60294,9.52763,9.52763,49716.355080622,0
+EMF.US,D,20130718,000000,9.62834,9.62834,9.39607,9.43872,92482.472173782,0
+EMF.US,D,20130719,000000,9.4496,9.4496,9.36341,9.42873,83119.600035583,0
+EMF.US,D,20130722,000000,9.46956,9.47591,9.40152,9.46503,92360.13211406,0
+EMF.US,D,20130723,000000,9.53217,9.62834,9.53217,9.57481,87697.983892214,0
+EMF.US,D,20130724,000000,9.62834,9.62834,9.50041,9.57481,56645.651976779,0
+EMF.US,D,20130725,000000,9.51765,9.56937,9.50041,9.53852,71944.772418255,0
+EMF.US,D,20130726,000000,9.47591,9.68187,9.4496,9.68187,97303.331824457,0
+EMF.US,D,20130729,000000,9.56483,9.63742,9.45958,9.48408,127218.23183329,0
+EMF.US,D,20130730,000000,9.45958,9.54396,9.3743,9.38065,71908.401049149,0
+EMF.US,D,20130731,000000,9.338,9.47954,9.23729,9.35252,86380.899465475,0
+EMF.US,D,20130801,000000,9.40605,9.54396,9.39607,9.53852,39907.107048842,0
+EMF.US,D,20130802,000000,9.45323,9.61655,9.45323,9.60747,62717.466292181,0
+EMF.US,D,20130805,000000,9.52763,9.62199,9.41694,9.50586,59383.424124076,0
+EMF.US,D,20130806,000000,9.47954,9.47954,9.31532,9.4115,80055.587729027,0
+EMF.US,D,20130807,000000,9.3743,9.3743,9.24364,9.32712,89617.951315962,0
+EMF.US,D,20130808,000000,9.38518,9.50041,9.3743,9.47591,29853.178897617,0
+EMF.US,D,20130809,000000,9.41694,9.54396,9.33165,9.50586,44499.819020575,0
+EMF.US,D,20130812,000000,9.51221,9.56937,9.50586,9.56029,64320.010858272,0
+EMF.US,D,20130813,000000,9.56029,9.62199,9.56029,9.58661,102490.1094916,0
+EMF.US,D,20130814,000000,9.63288,9.69185,9.58116,9.6846,48431.233372188,0
+EMF.US,D,20130815,000000,9.56483,9.63288,9.51221,9.58661,37946.359605186,0
+EMF.US,D,20130816,000000,9.63742,9.6846,9.52763,9.6483,194083.13636632,0
+EMF.US,D,20130819,000000,9.59114,9.63288,9.38065,9.4496,50255.312641019,0
+EMF.US,D,20130820,000000,9.40152,9.40152,9.29082,9.34163,142724.5588624,0
+EMF.US,D,20130821,000000,9.33165,9.338,9.07398,9.07398,155687.09437945,0
+EMF.US,D,20130822,000000,9.0894,9.18921,9.03678,9.14838,79058.130485346,0
+EMF.US,D,20130823,000000,9.16925,9.31532,9.16925,9.29627,63294.999547086,0
+EMF.US,D,20130826,000000,9.26361,9.34163,9.26361,9.27903,69132.053207345,0
+EMF.US,D,20130827,000000,9.18921,9.23729,9.00502,9.02045,146151.18269732,0
+EMF.US,D,20130828,000000,9.05765,9.10029,8.98415,9.05765,64961.469549788,0
+EMF.US,D,20130829,000000,9.0894,9.17469,9.06853,9.13749,56229.034476103,0
+EMF.US,D,20130830,000000,9.17469,9.17469,9.07942,9.11571,56022.930051166,0
+EMF.US,D,20130903,000000,9.18467,9.33165,9.15291,9.25362,50997.068138254,0
+EMF.US,D,20130904,000000,9.23276,9.34163,9.20554,9.32712,43061.496696814,0
+EMF.US,D,20130905,000000,9.29082,9.42873,9.29082,9.40605,40414.101890934,0
+EMF.US,D,20130906,000000,9.49134,9.56937,9.40152,9.51221,135372.03148936,0
+EMF.US,D,20130909,000000,9.5485,9.83793,9.54396,9.83793,105989.47606473,0
+EMF.US,D,20130910,000000,9.93955,10.0239,9.90326,10.0139,187933.0684992,0
+EMF.US,D,20130911,000000,10.0239,10.0239,9.89146,9.95044,81901.710251862,0
+EMF.US,D,20130912,000000,10.1618,10.2399,10.0348,10.1764,517357.37579928,0
+EMF.US,D,20130913,000000,10.1981,10.2344,10.0929,10.1029,225026.35417443,0
+EMF.US,D,20130916,000000,10.3043,10.3197,10.1981,10.2662,643433.76707516,0
+EMF.US,D,20130917,000000,10.3769,10.483,10.2771,10.415,1012641.7392017,0
+EMF.US,D,20130918,000000,10.4404,10.8097,10.3669,10.7843,470546.32159639,0
+EMF.US,D,20130919,000000,10.9004,10.9004,10.7734,10.8205,252281.73558768,0
+EMF.US,D,20130920,000000,10.8151,10.8587,10.5039,10.5193,158338.89783613,0
+EMF.US,D,20130923,000000,10.4776,10.4776,10.3832,10.4467,200232.10207073,0
+EMF.US,D,20130924,000000,10.4631,10.473,10.346,10.3551,152586.71070379,0
+EMF.US,D,20130925,000000,10.346,10.3832,10.3088,10.3143,103150.30494902,0
+EMF.US,D,20130926,000000,10.336,10.473,10.3143,10.3252,59505.764183798,0
+EMF.US,D,20130927,000000,10.3932,10.4676,10.1237,10.1818,319399.03537906,0
+EMF.US,D,20130930,000000,10.0865,10.1237,9.95044,9.97675,260217.30702912,0
+EMF.US,D,20131001,000000,10.0031,10.2571,9.98219,10.2508,138583.73359775,0
+EMF.US,D,20131002,000000,10.2508,10.3043,10.1401,10.2571,198118.15401175,0
+EMF.US,D,20131003,000000,10.3143,10.3723,10.1764,10.2344,140457.41018809,0
+EMF.US,D,20131004,000000,10.2344,10.3088,10.2344,10.2662,164524.23490965,0
+EMF.US,D,20131007,000000,10.2299,10.2607,10.1618,10.1882,78187.421952188,0
+EMF.US,D,20131008,000000,10.2145,10.2607,10.0811,10.1029,57545.016740142,0
+EMF.US,D,20131009,000000,10.1818,10.1818,10.0974,10.1292,56182.743642695,0
+EMF.US,D,20131010,000000,10.2771,10.4304,10.2399,10.346,178839.12405985,0
+EMF.US,D,20131011,000000,10.346,10.3986,10.346,10.3605,92219.055288434,0
+EMF.US,D,20131014,000000,10.3605,10.4994,10.3605,10.4513,117515.89358342,0
+EMF.US,D,20131015,000000,10.4358,10.4467,10.3769,10.425,56499.064337652,0
+EMF.US,D,20131016,000000,10.4776,10.5583,10.4631,10.4994,82696.369558706,0
+EMF.US,D,20131017,000000,10.5039,10.5728,10.4304,10.5728,82604.89005459,0
+EMF.US,D,20131018,000000,10.6037,10.6899,10.5837,10.6899,87635.160618302,0
+EMF.US,D,20131021,000000,10.6472,10.6899,10.6155,10.6563,92870.433444252,0
+EMF.US,D,20131022,000000,10.6563,10.8632,10.6563,10.8097,133301.06777569,0
+EMF.US,D,20131023,000000,10.7461,10.7461,10.6781,10.6899,100496.29716694,0
+EMF.US,D,20131024,000000,10.6899,10.7362,10.6518,10.6781,52405.63206911,0
+EMF.US,D,20131025,000000,10.6618,10.7643,10.6427,10.7253,57301.438783398,0
+EMF.US,D,20131028,000000,10.7688,10.8741,10.7216,10.8741,105419.65794873,0
+EMF.US,D,20131029,000000,10.8741,10.9158,10.757,10.757,128616.87629984,0
+EMF.US,D,20131030,000000,10.757,10.8523,10.757,10.7951,67760.962808296,0
+EMF.US,D,20131031,000000,10.7788,10.8423,10.6781,10.699,95857.294361794,0
+EMF.US,D,20131101,000000,10.7461,10.7688,10.6899,10.7362,65321.876752753,0
+EMF.US,D,20131104,000000,10.7362,10.7897,10.7153,10.7688,74205.308116365,0
+EMF.US,D,20131105,000000,10.699,10.7316,10.6472,10.6518,75159.781014739,0
+EMF.US,D,20131106,000000,10.6781,10.7643,10.6618,10.6618,47611.22432324,0
+EMF.US,D,20131107,000000,10.6672,10.7108,10.4994,10.5139,69534.342592918,0
+EMF.US,D,20131108,000000,10.4776,10.5465,10.425,10.4994,49126.698036015,0
+EMF.US,D,20131111,000000,10.4576,10.4894,10.425,10.4513,39951.19355685,0
+EMF.US,D,20131112,000000,10.4513,10.4513,10.3043,10.3252,73087.715138363,0
+EMF.US,D,20131113,000000,10.2934,10.3869,10.2725,10.3832,113884.26748627,0
+EMF.US,D,20131114,000000,10.3832,10.4576,10.3297,10.4204,63254.219527178,0
+EMF.US,D,20131115,000000,10.483,10.5465,10.4358,10.5465,82384.45751455,0
+EMF.US,D,20131118,000000,10.6264,10.757,10.6264,10.6518,59924.586009874,0
+EMF.US,D,20131119,000000,10.6835,10.6835,10.552,10.5674,53560.698578919,0
+EMF.US,D,20131120,000000,10.601,10.601,10.4304,10.4358,49042.933670799,0
+EMF.US,D,20131121,000000,10.4576,10.5093,10.4358,10.4994,42130.169215145,0
+EMF.US,D,20131122,000000,10.4776,10.4776,10.4358,10.4676,88414.389647344,0
+EMF.US,D,20131125,000000,10.4513,10.4513,10.3515,10.3605,61005.80761877,0
+EMF.US,D,20131126,000000,10.3605,10.3605,10.2607,10.2771,94970.053388133,0
+EMF.US,D,20131127,000000,10.2725,10.2834,10.1346,10.1882,89733.678399483,0
+EMF.US,D,20131129,000000,10.1981,10.287,10.1927,10.2771,48102.788887529,0
+EMF.US,D,20131202,000000,10.2399,10.2571,10.0811,10.0865,76960.714866865,0
+EMF.US,D,20131203,000000,10.1927,10.2662,9.96042,10.0348,146264.70545544,0
+EMF.US,D,20131204,000000,9.99852,10.0657,9.95044,10.0412,216009.5611241,0
+EMF.US,D,20131205,000000,10.0412,10.1201,10.0031,10.0511,69042.778028629,0
+EMF.US,D,20131206,000000,10.1673,10.4204,10.0974,10.415,339463.9073362,0
+EMF.US,D,20131209,000000,10.346,10.4304,10.2344,10.3769,151689.55026583,0
+EMF.US,D,20131210,000000,10.3043,10.4467,10.3043,10.3869,99120.798117087,0
+EMF.US,D,20131211,000000,10.376,10.3869,10.1519,10.1573,199381.23246618,0
+EMF.US,D,20131212,000000,10.0702,10.1101,9.92594,9.94953,155726.77223666,0
+EMF.US,D,20131213,000000,9.93773,10.013,9.91052,9.97766,233627.63188679,0
+EMF.US,D,20131216,000000,9.96042,9.98945,9.8461,9.85063,213521.97990975,0
+EMF.US,D,20131217,000000,9.8343,9.83884,9.68369,9.68913,250671.47588269,0
+EMF.US,D,20131218,000000,9.70093,9.85698,9.53308,9.81616,304574.94706137,0
+EMF.US,D,20131219,000000,9.74811,9.78077,9.65465,9.67189,102621.26685292,0
+EMF.US,D,20131220,000000,9.65465,9.75809,9.64377,9.72996,197359.86607401,0
+EMF.US,D,20131223,000000,9.72996,9.86787,9.68369,9.85063,255792.12378782,0
+EMF.US,D,20131224,000000,9.85063,9.91414,9.85063,9.87876,103386.16776686,0
+EMF.US,D,20131226,000000,9.94318,10.3188,9.90326,10.0938,319440.91756167,0
+EMF.US,D,20131227,000000,10.0584,10.0584,9.94953,10.0003,173114.49099501,0
+EMF.US,D,20131230,000000,10.1174,10.2843,10.013,10.0584,253709.03628444,0
+EMF.US,D,20131231,000000,10.1745,10.2662,10.0067,10.1056,372382.20070307,0
+EMF.US,D,20140102,000000,10.1219,10.1219,9.89055,9.97221,545488.97655919,0
+EMF.US,D,20140103,000000,10.0185,10.0185,9.81071,9.86787,250765.1597122,0
+EMF.US,D,20140106,000000,9.89781,9.92594,9.79347,9.81071,190032.68844308,0
+EMF.US,D,20140107,000000,9.87422,9.93773,9.8343,9.8461,242018.39652342,0
+EMF.US,D,20140108,000000,9.90326,9.96586,9.8461,9.89055,114173.03411372,0
+EMF.US,D,20140109,000000,9.85063,9.86334,9.75809,9.77533,68627.262690653,0
+EMF.US,D,20140110,000000,9.78712,9.88693,9.78712,9.86787,123415.7705176,0
+EMF.US,D,20140113,000000,9.86787,9.90326,9.72996,9.73631,99303.75712532,0
+EMF.US,D,20140114,000000,9.85698,9.91052,9.75264,9.89781,121382.28033573,0
+EMF.US,D,20140115,000000,9.87422,9.93138,9.85698,9.87422,106434.74979561,0
+EMF.US,D,20140116,000000,9.87422,9.87422,9.79892,9.81616,58507.204777417,0
+EMF.US,D,20140117,000000,9.76988,9.81616,9.74811,9.76535,104017.70699408,0
+EMF.US,D,20140121,000000,9.82251,9.85063,9.75809,9.79892,80068.813681429,0
+EMF.US,D,20140122,000000,9.79347,9.91959,9.79347,9.86334,72729.512260798,0
+EMF.US,D,20140123,000000,9.81616,9.81616,9.55667,9.62562,203463.64310772,0
+EMF.US,D,20140124,000000,9.52763,9.54487,9.40061,9.42511,396353.13726972,0
+EMF.US,D,20140127,000000,9.63742,9.63742,9.19193,9.45868,341601.00081189,0
+EMF.US,D,20140128,000000,9.42511,9.47047,9.35434,9.39516,361468.58564569,0
+EMF.US,D,20140129,000000,9.29808,9.29808,9.14021,9.16471,233733.43950601,0
+EMF.US,D,20140130,000000,9.24455,9.34798,9.19193,9.20372,386977.03917912,0
+EMF.US,D,20140131,000000,9.09485,9.19193,9.00774,9.17106,203863.72816789,0
+EMF.US,D,20140203,000000,9.10664,9.14021,8.82901,8.85804,337407.27173763,0
+EMF.US,D,20140204,000000,8.89796,9.11118,8.89796,9.05946,185038.78924848,0
+EMF.US,D,20140205,000000,9.07126,9.12932,8.98597,9.06581,179336.19943764,0
+EMF.US,D,20140206,000000,9.07761,9.25,9.07761,9.19919,157474.80227918,0
+EMF.US,D,20140207,000000,9.21007,9.29808,9.21007,9.22096,178554.7660832,0
+EMF.US,D,20140210,000000,9.23911,9.26723,9.11118,9.15201,100469.84526213,0
+EMF.US,D,20140211,000000,9.21643,9.4115,9.21643,9.40605,187551.72020493,0
+EMF.US,D,20140212,000000,9.45868,9.52763,9.41875,9.44688,136937.10252365,0
+EMF.US,D,20140213,000000,9.37793,9.47047,9.32621,9.44053,95486.967694527,0
+EMF.US,D,20140214,000000,9.45323,9.60838,9.42511,9.4868,178035.64745141,0
+EMF.US,D,20140218,000000,9.42873,9.52128,9.38881,9.38881,141469.19554687,0
+EMF.US,D,20140219,000000,9.3371,9.45868,9.3371,9.37793,110316.56682572,0
+EMF.US,D,20140220,000000,9.38337,9.43509,9.32621,9.42511,67774.188760698,0
+EMF.US,D,20140221,000000,9.42511,9.4986,9.42511,9.46503,82594.970590288,0
+EMF.US,D,20140224,000000,9.44053,9.50949,9.44053,9.44688,54418.181159675,0
+EMF.US,D,20140225,000000,9.40605,9.4115,9.33075,9.36069,85341.560039186,0
+EMF.US,D,20140226,000000,9.34798,9.47591,9.33075,9.4115,208137.91511927,0
+EMF.US,D,20140227,000000,9.44053,9.5857,9.44053,9.573,121318.35489911,0
+EMF.US,D,20140228,000000,9.53943,9.56211,9.48045,9.50495,176141.02976976,0
+EMF.US,D,20140303,000000,9.37157,9.37793,9.27449,9.28629,111279.85702569,0
+EMF.US,D,20140304,000000,9.38337,9.47047,9.38337,9.42511,77835.832050824,0
+EMF.US,D,20140305,000000,9.43509,9.43509,9.36069,9.43509,91399.046239485,0
+EMF.US,D,20140306,000000,9.47591,9.55667,9.44688,9.52763,131599.32856658,0
+EMF.US,D,20140307,000000,9.4986,9.4986,9.35434,9.42873,120956.84553345,0
+EMF.US,D,20140310,000000,9.38337,9.40605,9.31986,9.40061,102203.54718955,0
+EMF.US,D,20140311,000000,9.40061,9.43509,9.21007,9.23366,138509.88869683,0
+EMF.US,D,20140312,000000,9.19919,9.27903,9.19193,9.26723,224038.81639505,0
+EMF.US,D,20140313,000000,9.26179,9.32621,9.07126,9.08305,108377.86263607,0
+EMF.US,D,20140314,000000,9.03678,9.19919,9.03678,9.13477,76981.655958169,0
+EMF.US,D,20140317,000000,9.18648,9.34163,9.16471,9.31441,148821.72291991,0
+EMF.US,D,20140318,000000,9.29082,9.44053,9.29082,9.42873,133722.09392717,0
+EMF.US,D,20140319,000000,9.37793,9.4115,9.25,9.28629,54558.1558226,0
+EMF.US,D,20140320,000000,9.22641,9.33075,9.20372,9.30262,68275.672789289,0
+EMF.US,D,20140321,000000,9.31986,9.37793,9.30262,9.30262,122945.14704461,0
+EMF.US,D,20140324,000000,9.3371,9.37157,9.30897,9.35434,91260.17373926,0
+EMF.US,D,20140325,000000,9.38881,9.47591,9.38881,9.43509,58862.101166881,0
+EMF.US,D,20140326,000000,9.4986,9.52763,9.47047,9.47591,128325.90534699,0
+EMF.US,D,20140327,000000,9.47591,9.64377,9.47591,9.60385,46862.855849804,0
+EMF.US,D,20140328,000000,9.64377,9.75809,9.62018,9.66645,66832.941814728,0
+EMF.US,D,20140331,000000,9.70637,9.85063,9.67824,9.80436,48615.294543122,0
+EMF.US,D,20140401,000000,9.8461,9.93773,9.78712,9.87422,172867.60655017,0
+EMF.US,D,20140402,000000,9.85698,9.92594,9.83884,9.90326,77669.405483094,0
+EMF.US,D,20140403,000000,9.87876,9.94318,9.81616,9.91959,60519.753867982,0
+EMF.US,D,20140404,000000,9.96586,10.0756,9.93138,9.93773,82603.787891889,0
+EMF.US,D,20140407,000000,9.93773,10.0539,9.88693,10.0303,162805.96326004,0
+EMF.US,D,20140408,000000,10.0938,10.2371,10.0938,10.2045,143227.14505369,0
+EMF.US,D,20140409,000000,10.2263,10.3533,10.1446,10.3188,90614.306396943,0
+EMF.US,D,20140410,000000,10.3188,10.376,10.2045,10.2199,88175.2203414,0
+EMF.US,D,20140411,000000,10.1056,10.2562,10.1056,10.1691,92282.980725046,0
+EMF.US,D,20140414,000000,10.1691,10.2145,10.1401,10.1863,184963.84218486,0
+EMF.US,D,20140415,000000,10.1401,10.1401,9.89781,10.0248,91596.333362821,0
+EMF.US,D,20140416,000000,10.0992,10.1573,10.0421,10.1401,33912.444122454,0
+EMF.US,D,20140417,000000,10.1056,10.2081,10.0992,10.1691,142741.0913029,0
+EMF.US,D,20140421,000000,10.1918,10.2081,10.1101,10.1972,64047.776671322,0
+EMF.US,D,20140422,000000,10.1745,10.2045,10.1519,10.1863,99664.164328285,0
+EMF.US,D,20140423,000000,10.1401,10.1446,10.0475,10.1056,81515.953306792,0
+EMF.US,D,20140424,000000,10.1056,10.1337,10.0648,10.1337,106187.86535077,0
+EMF.US,D,20140425,000000,10.0584,10.0584,9.9958,10.0248,156546.78128561,0
+EMF.US,D,20140428,000000,10.0185,10.1101,10.013,10.0811,69078.047235035,0
+EMF.US,D,20140429,000000,10.0865,10.2199,10.0865,10.1573,53201.393538654,0
+EMF.US,D,20140430,000000,10.1219,10.1219,10.0539,10.1056,165331.0180062,0
+EMF.US,D,20140501,000000,10.0584,10.1519,10.0584,10.0992,150072.67758463,0
+EMF.US,D,20140502,000000,10.1446,10.1745,10.0992,10.1519,74738.754863262,0
+EMF.US,D,20140505,000000,10.1174,10.1274,10.0648,10.0938,66942.055922047,0
+EMF.US,D,20140506,000000,10.0811,10.18,10.0811,10.1401,63475.754229918,0
+EMF.US,D,20140507,000000,10.1056,10.18,10.0992,10.18,70726.882634534,0
+EMF.US,D,20140508,000000,10.2435,10.2898,10.2081,10.2371,93302.481222731,0
+EMF.US,D,20140509,000000,10.2789,10.2789,10.1745,10.1972,38506.258256887,0
+EMF.US,D,20140512,000000,10.2789,10.3297,10.2789,10.3297,59423.101981283,0
+EMF.US,D,20140513,000000,10.3297,10.3297,10.2789,10.3297,62746.122522386,0
+EMF.US,D,20140514,000000,10.3533,10.4231,10.3478,10.3832,46101.261423966,0
+EMF.US,D,20140515,000000,10.405,10.405,10.2145,10.2562,98078.152202697,0
+EMF.US,D,20140516,000000,10.3188,10.4513,10.3125,10.4513,62178.508731783,0
+EMF.US,D,20140519,000000,10.4513,10.4585,10.3642,10.3941,71234.979639326,0
+EMF.US,D,20140520,000000,10.3587,10.3587,10.2199,10.2326,188451.0849683,0
+EMF.US,D,20140521,000000,10.2662,10.3424,10.2662,10.2843,64856.764093269,0
+EMF.US,D,20140522,000000,10.2898,10.3369,10.2898,10.3297,53227.845443459,0
+EMF.US,D,20140523,000000,10.3642,10.3642,10.3125,10.3252,50476.84734376,0
+EMF.US,D,20140527,000000,10.3125,10.3188,10.2199,10.2489,66554.094651577,0
+EMF.US,D,20140528,000000,10.2725,10.3016,10.2562,10.2898,92966.32159917,0
+EMF.US,D,20140529,000000,10.2662,10.3424,10.2662,10.3125,86799.721291551,0
+EMF.US,D,20140530,000000,10.2898,10.2898,10.1691,10.2045,141684.11727341,0
+EMF.US,D,20140602,000000,10.2326,10.2489,10.1401,10.2263,193859.39733818,0
+EMF.US,D,20140603,000000,10.2263,10.307,10.2263,10.3016,69887.034656982,0
+EMF.US,D,20140604,000000,10.2725,10.2725,10.2081,10.2263,39059.543932388,0
+EMF.US,D,20140605,000000,10.2789,10.3869,10.2489,10.3533,122179.14396797,0
+EMF.US,D,20140606,000000,10.3832,10.503,10.3705,10.4395,91403.454890286,0
+EMF.US,D,20140609,000000,10.3642,10.4803,10.3642,10.464,87794.974209831,0
+EMF.US,D,20140610,000000,10.4867,10.5556,10.4803,10.5556,24591.454166862,0
+EMF.US,D,20140611,000000,10.5438,10.5611,10.5093,10.5266,35050.97819176,0
+EMF.US,D,20140612,000000,10.5329,10.5556,10.4749,10.4749,20542.108406328,0
+EMF.US,D,20140613,000000,10.4749,10.5438,10.464,10.5375,43923.38792837,0
+EMF.US,D,20140616,000000,10.5438,10.5438,10.4585,10.4694,57928.569359812,0
+EMF.US,D,20140617,000000,10.503,10.503,10.4458,10.4867,110007.96126966,0
+EMF.US,D,20140618,000000,10.434,10.5728,10.434,10.5665,49989.691430271,0
+EMF.US,D,20140619,000000,10.5665,10.5665,10.5139,10.5375,35000.278707551,0
+EMF.US,D,20140620,000000,10.4803,10.5438,10.4694,10.5139,45075.147950079,0
+EMF.US,D,20140623,000000,10.5438,10.5493,10.4395,10.4867,56270.916658711,0
+EMF.US,D,20140624,000000,10.503,10.5611,10.4458,10.5093,54368.583838166,0
+EMF.US,D,20140625,000000,10.4585,10.5139,10.4585,10.4975,42399.096913994,0
+EMF.US,D,20140626,000000,10.5438,10.5556,10.4803,10.5139,49903.722739656,0
+EMF.US,D,20140627,000000,10.4921,10.5093,10.4803,10.4975,70299.243506857,0
+EMF.US,D,20140630,000000,10.4694,10.5438,10.4694,10.5266,118730.47687905,0
+EMF.US,D,20140701,000000,10.5556,10.6436,10.5438,10.6436,139540.41082152,0
+EMF.US,D,20140702,000000,10.6763,10.6763,10.6364,10.6581,153781.45507081,0
+EMF.US,D,20140703,000000,10.6182,10.7053,10.6182,10.699,128632.30657764,0
+EMF.US,D,20140707,000000,10.7525,10.7806,10.7398,10.7452,111768.11510188,0
+EMF.US,D,20140708,000000,10.7452,10.797,10.7452,10.7643,263512.77350272,0
+EMF.US,D,20140709,000000,10.8097,10.8496,10.757,10.8496,49320.67867125,0
+EMF.US,D,20140710,000000,10.6935,10.8151,10.6935,10.787,45655.987693085,0
+EMF.US,D,20140711,000000,10.7924,10.8205,10.7525,10.8097,19093.866618265,0
+EMF.US,D,20140714,000000,10.8841,10.9249,10.8559,10.9031,56715.088226892,0
+EMF.US,D,20140715,000000,10.9249,10.9312,10.8614,10.9086,48409.190118184,0
+EMF.US,D,20140716,000000,10.9312,10.953,10.9131,10.9131,90241.775404275,0
+EMF.US,D,20140717,000000,10.8559,10.9031,10.6826,10.718,115754.63758851,0
+EMF.US,D,20140718,000000,10.7643,10.8732,10.7643,10.8559,78405.650166828,0
+EMF.US,D,20140721,000000,10.8496,10.9131,10.8097,10.8977,65803.521852741,0
+EMF.US,D,20140722,000000,10.953,11.0238,10.953,10.9993,76567.242782894,0
+EMF.US,D,20140723,000000,11.0583,11.0583,10.9721,11.0238,61757.482580307,0
+EMF.US,D,20140724,000000,11.0456,11.0691,11.0056,11.0583,46629.197357361,0
+EMF.US,D,20140725,000000,10.9993,11.0292,10.9594,11.0183,105874.85114391,0
+EMF.US,D,20140728,000000,10.9993,11.0818,10.9993,11.0764,31492.094832815,0
+EMF.US,D,20140729,000000,11.1036,11.1036,11.0183,11.0456,26264.537145766,0
+EMF.US,D,20140730,000000,11.0183,11.0764,10.9312,10.9993,35634.022260166,0
+EMF.US,D,20140731,000000,10.8732,10.8732,10.7697,10.8097,97573.361686006,0
+EMF.US,D,20140801,000000,10.757,10.8496,10.718,10.787,91138.935842238,0
+EMF.US,D,20140804,000000,10.7806,10.8977,10.7761,10.8441,83226.509817502,0
+EMF.US,D,20140805,000000,10.7697,10.797,10.7117,10.718,52437.594787415,0
+EMF.US,D,20140806,000000,10.6255,10.7697,10.6064,10.6581,53743.657587152,0
+EMF.US,D,20140807,000000,10.6364,10.6826,10.5964,10.6137,68949.094199112,0
+EMF.US,D,20140808,000000,10.5783,10.7053,10.5783,10.6935,37546.274545013,0
+EMF.US,D,20140811,000000,10.6935,10.8668,10.6935,10.8205,147678.7801998,0
+EMF.US,D,20140812,000000,10.7643,10.8441,10.7343,10.8097,25582.298434342,0
+EMF.US,D,20140813,000000,10.8441,10.9131,10.8332,10.8668,43538.733146001,0
+EMF.US,D,20140814,000000,10.8732,10.9086,10.8559,10.8904,26669.030856739,0
+EMF.US,D,20140815,000000,10.9421,10.9421,10.8151,10.8269,37514.311826707,0
+EMF.US,D,20140818,000000,10.8441,11.0238,10.8441,10.953,85034.05664583,0
+EMF.US,D,20140819,000000,10.9757,11.0456,10.953,11.0183,57529.586462339,0
+EMF.US,D,20140820,000000,11.012,11.0637,10.9875,11.012,20107.856302449,0
+EMF.US,D,20140821,000000,11.0056,11.0292,10.9757,11.0056,32158.903266436,0
+EMF.US,D,20140822,000000,10.953,10.9721,10.9194,10.9194,30043.853044752,0
+EMF.US,D,20140825,000000,10.9312,10.9875,10.9249,10.9757,58421.236086801,0
+EMF.US,D,20140826,000000,10.9485,11.0973,10.9485,11.0873,56397.665369234,0
+EMF.US,D,20140827,000000,11.0456,11.1272,11.0292,11.1272,41682.691158864,0
+EMF.US,D,20140828,000000,11.0401,11.0401,10.9757,11.0401,18584.667450772,0
+EMF.US,D,20140829,000000,11.0056,11.0456,10.9485,11.0456,60579.270653793,0
+EMF.US,D,20140902,000000,11.0764,11.0764,10.9875,11.0292,32336.351461168,0
+EMF.US,D,20140903,000000,11.1327,11.1617,11.0873,11.1327,80897.64003198,0
+EMF.US,D,20140904,000000,11.1499,11.1971,11.0764,11.1036,43779.004614644,0
+EMF.US,D,20140905,000000,11.0764,11.2189,11.0764,11.2143,50691.769070299,0
+EMF.US,D,20140908,000000,11.1562,11.1789,11.0918,11.1154,77844.649352426,0
+EMF.US,D,20140909,000000,11.1154,11.1154,10.983,11.0292,135074.44756031,0
+EMF.US,D,20140910,000000,10.9721,11.012,10.8977,11.012,44625.465568398,0
+EMF.US,D,20140911,000000,10.9721,10.9721,10.8269,10.8559,71553.504659684,0
+EMF.US,D,20140912,000000,10.8205,10.8205,10.7053,10.757,68822.345488589,0
+EMF.US,D,20140915,000000,10.7117,10.7117,10.5964,10.63,49607.240973302,0
+EMF.US,D,20140916,000000,10.5728,10.8269,10.5728,10.7761,34764.415889708,0
+EMF.US,D,20140917,000000,10.7643,10.7761,10.6436,10.6654,45466.41570865,0
+EMF.US,D,20140918,000000,10.7226,10.7226,10.6654,10.699,95286.374083091,0
+EMF.US,D,20140919,000000,10.689,10.7117,10.591,10.6064,88087.047325384,0
+EMF.US,D,20140922,000000,10.591,10.591,10.4803,10.4975,177751.28947476,0
+EMF.US,D,20140923,000000,10.4231,10.5139,10.3941,10.4867,106709.18830796,0
+EMF.US,D,20140924,000000,10.4867,10.6137,10.4867,10.6028,61938.237263139,0
+EMF.US,D,20140925,000000,10.503,10.503,10.4113,10.4395,141333.62953475,0
+EMF.US,D,20140926,000000,10.4113,10.503,10.4113,10.4921,43585.023979409,0
+EMF.US,D,20140929,000000,10.3587,10.3587,10.1174,10.3125,195705.51986101,0
+EMF.US,D,20140930,000000,10.2435,10.2789,10.1918,10.2435,77478.731335959,0
+EMF.US,D,20141001,000000,10.1519,10.1863,10.0702,10.0865,265565.00045049,0
+EMF.US,D,20141002,000000,10.0938,10.1691,10.0185,10.1519,138248.67613689,0
+EMF.US,D,20141003,000000,10.1519,10.1972,10.0865,10.18,76436.08542157,0
+EMF.US,D,20141006,000000,10.2789,10.3587,10.2489,10.2662,87437.873494967,0
+EMF.US,D,20141007,000000,10.2263,10.2725,10.2199,10.2435,99174.804089396,0
+EMF.US,D,20141008,000000,10.2263,10.4168,10.1691,10.3941,49847.512441945,0
+EMF.US,D,20141009,000000,10.3832,10.3832,10.2199,10.2725,168126.10261391,0
+EMF.US,D,20141010,000000,10.2045,10.2045,9.9958,10.0067,87979.035380765,0
+EMF.US,D,20141013,000000,10.0539,10.1401,10.013,10.0584,250967.95764904,0
+EMF.US,D,20141014,000000,10.0366,10.1219,10.013,10.0475,94287.81467671,0
+EMF.US,D,20141015,000000,9.91414,10.0248,9.78712,9.91052,272902.09754572,0
+EMF.US,D,20141016,000000,9.68913,9.94953,9.5857,9.87876,82634.648447495,0
+EMF.US,D,20141017,000000,9.98401,10.0185,9.91414,9.96586,102060.26603852,0
+EMF.US,D,20141020,000000,9.89055,10.013,9.89055,9.96586,181454.55614743,0
+EMF.US,D,20141021,000000,9.93773,10.0756,9.93138,10.0303,130210.60356433,0
+EMF.US,D,20141022,000000,10.0865,10.0865,9.96042,9.98401,185093.89738349,0
+EMF.US,D,20141023,000000,10.0539,10.0702,9.93773,9.98401,73970.547461223,0
+EMF.US,D,20141024,000000,10.0248,10.0811,9.97766,10.0539,69819.80273227,0
+EMF.US,D,20141027,000000,9.95497,9.95497,9.8461,9.87876,72054.988688275,0
+EMF.US,D,20141028,000000,9.95497,10.0992,9.95497,10.0756,88726.3016915,0
+EMF.US,D,20141029,000000,10.1174,10.1972,9.98945,10.0475,76258.637226838,0
+EMF.US,D,20141030,000000,10.0702,10.1219,10.013,10.0811,109261.79712163,0
+EMF.US,D,20141031,000000,10.1056,10.18,10.0811,10.1337,57595.716224351,0
+EMF.US,D,20141103,000000,10.0584,10.0756,10.0067,10.0185,74019.042620032,0
+EMF.US,D,20141104,000000,10.0648,10.0648,9.97766,10.0366,108987.35860928,0
+EMF.US,D,20141105,000000,9.98401,10.013,9.91052,9.93773,73653.124603565,0
+EMF.US,D,20141106,000000,9.95497,9.95497,9.8461,9.85063,92555.214911995,0
+EMF.US,D,20141107,000000,9.85063,9.89781,9.83884,9.89781,90269.32947178,0
+EMF.US,D,20141110,000000,9.93773,9.98945,9.88693,9.93138,80496.452809107,0
+EMF.US,D,20141111,000000,9.89055,9.90326,9.83884,9.86334,151018.3331814,0
+EMF.US,D,20141112,000000,9.8343,9.91959,9.8343,9.86334,165067.60112085,0
+EMF.US,D,20141113,000000,9.86334,9.90326,9.82704,9.83884,184061.1709334,0
+EMF.US,D,20141114,000000,9.8343,9.89781,9.81616,9.87876,56855.062889817,0
+EMF.US,D,20141117,000000,9.82704,9.8461,9.76988,9.78077,67107.380327077,0
+EMF.US,D,20141118,000000,9.75809,9.89055,9.75809,9.85063,139304.54800368,0
+EMF.US,D,20141119,000000,9.85698,9.85698,9.76988,9.85698,96996.930593801,0
+EMF.US,D,20141120,000000,9.80436,9.86787,9.78712,9.86334,147179.50049661,0
+EMF.US,D,20141121,000000,10.0421,10.1863,10.0366,10.1691,131105.55967689,0
+EMF.US,D,20141124,000000,10.18,10.1918,10.1174,10.1918,108169.55388573,0
+EMF.US,D,20141125,000000,10.2326,10.2326,10.1174,10.1174,33921.261424055,0
+EMF.US,D,20141126,000000,10.1519,10.2662,10.1519,10.2662,55795.884534925,0
+EMF.US,D,20141128,000000,10.1691,10.3252,10.013,10.0475,71565.628449386,0
+EMF.US,D,20141201,000000,9.96042,9.96042,9.79347,9.82704,138898.95213,0
+EMF.US,D,20141202,000000,9.92594,9.98401,9.8461,9.94318,183737.13509954,0
+EMF.US,D,20141203,000000,9.91959,10.0366,9.91414,9.91959,136690.2180788,0
+EMF.US,D,20141204,000000,9.95497,9.97766,9.86787,9.92594,78820.063342103,0
+EMF.US,D,20141205,000000,9.89055,9.94953,9.8461,9.86334,73702.721925074,0
+EMF.US,D,20141208,000000,9.83884,9.86334,9.71181,9.72996,151865.89629786,0
+EMF.US,D,20141209,000000,9.56846,9.71181,9.52763,9.60385,105111.05239267,0
+EMF.US,D,20141210,000000,9.62018,9.64377,9.56211,9.59114,94924.864717425,0
+EMF.US,D,20141211,000000,9.56211,9.59114,9.4986,9.50495,85350.377340788,0
+EMF.US,D,20141212,000000,9.45595,9.4986,9.24455,9.2754,276269.20459483,0
+EMF.US,D,20141215,000000,9.2627,9.33075,9.15201,9.16471,224687.99022547,0
+EMF.US,D,20141216,000000,9.02771,9.13295,8.9025,9.03859,295730.09139226,0
+EMF.US,D,20141217,000000,9.03859,9.25,9.03859,9.20735,302175.53886303,0
+EMF.US,D,20141218,000000,9.33075,9.45142,9.26905,9.33075,113260.44339795,0
+EMF.US,D,20141219,000000,9.38246,9.44325,9.3625,9.38246,117584.22767084,0
+EMF.US,D,20141222,000000,9.48045,9.4986,9.40605,9.4986,143197.38666078,0
+EMF.US,D,20141223,000000,9.46866,9.48045,9.39335,9.42601,142841.38810862,0
+EMF.US,D,20141224,000000,9.43055,9.49315,9.43055,9.46321,112372.10026159,0
+EMF.US,D,20141226,000000,9.56211,9.74811,9.56211,9.66736,172117.03375133,0
+EMF.US,D,20141229,000000,9.61745,9.75446,9.61201,9.68097,232909.02180626,0
+EMF.US,D,20141230,000000,9.59386,9.68097,9.4986,9.6601,215394.55433739,0
+EMF.US,D,20141231,000000,9.79166,9.79166,9.56211,9.59386,288461.32838444,0
+EMF.US,D,20150102,000000,9.5739,9.66736,9.43781,9.5739,272629.86335877,0
+EMF.US,D,20150105,000000,9.55667,9.63016,9.4124,9.44325,165318.8942165,0
+EMF.US,D,20150106,000000,9.45595,9.48045,9.3997,9.41875,123160.06877115,0
+EMF.US,D,20150107,000000,9.54396,9.61745,9.50586,9.56846,149091.75278145,0
+EMF.US,D,20150108,000000,9.63016,9.76716,9.63016,9.72452,104624.99864189,0
+EMF.US,D,20150109,000000,9.77986,9.83612,9.72996,9.77986,97886.375892863,0
+EMF.US,D,20150112,000000,9.73631,9.76716,9.6855,9.6855,66590.466020684,0
+EMF.US,D,20150113,000000,9.79892,9.87876,9.61201,9.6601,125663.0802633,0
+EMF.US,D,20150114,000000,9.56211,9.65556,9.5367,9.6483,82772.41878502,0
+EMF.US,D,20150115,000000,9.72996,9.75446,9.66736,9.66736,95076.963170053,0
+EMF.US,D,20150116,000000,9.6601,9.72996,9.6601,9.71726,54321.190842057,0
+EMF.US,D,20150120,000000,9.70456,9.70456,9.62381,9.6728,107222.79612626,0
+EMF.US,D,20150121,000000,9.71091,9.85426,9.71091,9.85426,93126.135190699,0
+EMF.US,D,20150122,000000,9.92231,10.0348,9.86152,10.0348,124735.05926973,0
+EMF.US,D,20150123,000000,9.98491,10.0348,9.95407,9.95407,51954.847524728,0
+EMF.US,D,20150126,000000,9.95407,10.0158,9.92231,9.96586,56844.041262815,0
+EMF.US,D,20150127,000000,9.86787,9.86787,9.74811,9.85426,66162.826893006,0
+EMF.US,D,20150128,000000,9.81706,9.83612,9.73631,9.76081,108920.12668456,0
+EMF.US,D,20150129,000000,9.72996,9.78531,9.6601,9.74811,62890.505836112,0
+EMF.US,D,20150130,000000,9.61201,9.63016,9.53035,9.54941,112564.97873413,0
+EMF.US,D,20150202,000000,9.61201,9.69276,9.56211,9.63651,84793.785177187,0
+EMF.US,D,20150203,000000,9.73631,9.83612,9.72996,9.83612,128388.7286209,0
+EMF.US,D,20150204,000000,9.69276,9.86152,9.69276,9.74176,62962.146411625,0
+EMF.US,D,20150205,000000,9.68097,9.84156,9.6728,9.80436,143690.05338777,0
+EMF.US,D,20150206,000000,9.72996,9.81071,9.66736,9.66736,236018.22278353,0
+EMF.US,D,20150209,000000,9.6601,9.73631,9.63016,9.64286,97857.719662657,0
+EMF.US,D,20150210,000000,9.60566,9.65556,9.56846,9.65556,70283.813229054,0
+EMF.US,D,20150211,000000,9.62381,9.62381,9.46321,9.56211,64210.896750952,0
+EMF.US,D,20150212,000000,9.62381,9.72452,9.62381,9.71726,126085.20857748,0
+EMF.US,D,20150213,000000,9.79166,9.87332,9.78531,9.84156,118786.68717676,0
+EMF.US,D,20150217,000000,9.77986,9.84156,9.72452,9.80436,102583.79332112,0
+EMF.US,D,20150218,000000,9.77986,9.79892,9.73631,9.77351,28691.499411606,0
+EMF.US,D,20150219,000000,9.74811,9.80436,9.6855,9.74811,104935.80852334,0
+EMF.US,D,20150220,000000,9.79166,9.79892,9.71091,9.77351,148645.37688787,0
+EMF.US,D,20150223,000000,9.76716,9.77351,9.68097,9.71091,71962.407021458,0
+EMF.US,D,20150224,000000,9.74176,9.89872,9.72452,9.83612,201185.47280641,0
+EMF.US,D,20150225,000000,9.87332,9.87876,9.77986,9.83612,205113.58066992,0
+EMF.US,D,20150226,000000,9.83612,9.87332,9.81706,9.83612,76625.657406005,0
+EMF.US,D,20150227,000000,9.83612,9.91505,9.82341,9.86152,46393.334539519,0
+EMF.US,D,20150302,000000,9.86152,9.88602,9.82341,9.86787,130041.9726712,0
+EMF.US,D,20150303,000000,9.82886,9.84156,9.80436,9.82341,50312.62510143,0
+EMF.US,D,20150304,000000,9.79166,9.81071,9.6855,9.77351,192570.96914164,0
+EMF.US,D,20150305,000000,9.74176,9.81071,9.70456,9.76716,125380.92661205,0
+EMF.US,D,20150306,000000,9.70456,9.70456,9.58116,9.61745,90981.32657611,0
+EMF.US,D,20150309,000000,9.58751,9.62381,9.51221,9.54941,47259.634421876,0
+EMF.US,D,20150310,000000,9.49315,9.49315,9.33075,9.35615,114609.490543,0
+EMF.US,D,20150311,000000,9.35071,9.36885,9.30171,9.34345,115895.71441413,0
+EMF.US,D,20150312,000000,9.45142,9.4868,9.3752,9.41875,59796.735136651,0
+EMF.US,D,20150313,000000,9.34345,9.34345,9.2754,9.2754,96283.831326772,0
+EMF.US,D,20150316,000000,9.33075,9.387,9.30171,9.31895,63492.286670421,0
+EMF.US,D,20150317,000000,9.2382,9.32621,9.2382,9.30716,180191.477693,0
+EMF.US,D,20150318,000000,9.31441,9.5739,9.2881,9.51221,83263.983349309,0
+EMF.US,D,20150319,000000,9.42601,9.46866,9.34345,9.38246,107216.18315006,0
+EMF.US,D,20150320,000000,9.42601,9.524,9.41875,9.48045,84391.495791614,0
+EMF.US,D,20150323,000000,9.51221,9.51856,9.44325,9.48045,57546.118902842,0
+EMF.US,D,20150324,000000,9.46866,9.51221,9.43055,9.48045,72655.667359884,0
+EMF.US,D,20150325,000000,9.4868,9.56846,9.3625,9.3625,75709.760202138,0
+EMF.US,D,20150326,000000,9.3625,9.3625,9.29445,9.31895,176015.38322194,0
+EMF.US,D,20150327,000000,9.38246,9.387,9.30716,9.38246,153189.5937008,0
+EMF.US,D,20150330,000000,9.43781,9.55667,9.43781,9.53035,131165.0764627,0
+EMF.US,D,20150331,000000,9.4868,9.50586,9.45142,9.49315,75530.107682006,0
+EMF.US,D,20150401,000000,9.5367,9.61745,9.51856,9.58751,60280.584562039,0
+EMF.US,D,20150402,000000,9.63016,9.74811,9.63016,9.74176,61081.856845084,0
+EMF.US,D,20150406,000000,9.72452,9.87332,9.72452,9.84156,76675.254727514,0
+EMF.US,D,20150407,000000,9.77986,9.82886,9.77351,9.77351,57492.112930533,0
+EMF.US,D,20150408,000000,9.95407,10.0103,9.92231,9.96586,86480.094108493,0
+EMF.US,D,20150409,000000,9.99762,10.0902,9.97221,10.0829,63969.523119608,0
+EMF.US,D,20150410,000000,10.0829,10.0829,10.0348,10.0784,47097.616504946,0
+EMF.US,D,20150413,000000,10.141,10.1782,10.0221,10.0475,147401.03519935,0
+EMF.US,D,20150414,000000,10.0784,10.1092,10.0031,10.0965,80851.349198571,0
+EMF.US,D,20150415,000000,10.0965,10.1709,10.0475,10.1528,98791.251469727,0
+EMF.US,D,20150416,000000,10.1909,10.2589,10.1655,10.2462,54299.147588053,0
+EMF.US,D,20150417,000000,10.1092,10.1092,9.99762,10.0784,104804.65116202,0
+EMF.US,D,20150420,000000,10.1092,10.1464,10.0593,10.0657,70481.10035239,0
+EMF.US,D,20150421,000000,10.1029,10.1219,10.0784,10.0902,105010.75558696,0
+EMF.US,D,20150422,000000,10.1092,10.1464,10.0829,10.1337,110589.90317537,0
+EMF.US,D,20150423,000000,10.1337,10.2589,10.1219,10.2036,67510.771875351,0
+EMF.US,D,20150424,000000,10.1845,10.2272,10.1845,10.1963,55099.317708398,0
+EMF.US,D,20150427,000000,10.2399,10.2635,10.2081,10.2399,79727.143244367,0
+EMF.US,D,20150428,000000,10.2771,10.2771,10.2208,10.2526,107375.99674158,0
+EMF.US,D,20150429,000000,10.1165,10.2036,10.072,10.1219,109786.42656692,0
+EMF.US,D,20150430,000000,10.1219,10.1219,9.95951,9.97856,96126.222060643,0
+EMF.US,D,20150501,000000,9.99036,9.99762,9.93501,9.93501,227131.48493182,0
+EMF.US,D,20150504,000000,9.92866,9.95407,9.89055,9.91142,106090.87503315,0
+EMF.US,D,20150505,000000,9.90416,9.94681,9.85426,9.86787,180191.477693,0
+EMF.US,D,20150506,000000,9.89872,9.91142,9.79166,9.79892,80320.106777075,0
+EMF.US,D,20150507,000000,9.74176,9.77986,9.68097,9.77986,35862.169939108,0
+EMF.US,D,20150508,000000,9.84156,9.86787,9.81071,9.82341,173280.91756274,0
+EMF.US,D,20150511,000000,9.78531,9.81706,9.74811,9.78531,115735.9008226,0
+EMF.US,D,20150512,000000,9.74811,9.77986,9.72452,9.76081,82451.689439262,0
+EMF.US,D,20150513,000000,9.82886,9.87332,9.76081,9.77351,33435.207673267,0
+EMF.US,D,20150514,000000,9.79892,9.91505,9.79892,9.89055,35203.076644388,0
+EMF.US,D,20150515,000000,9.90416,9.95407,9.86787,9.95407,32262.506560254,0
+EMF.US,D,20150518,000000,10.0158,10.0158,9.85426,9.88602,74859.992760284,0
+EMF.US,D,20150519,000000,9.90416,9.90416,9.85426,9.88602,87540.374626085,0
+EMF.US,D,20150520,000000,9.84156,9.84156,9.81071,9.81071,56902.455885926,0
+EMF.US,D,20150521,000000,9.77351,9.77986,9.72996,9.72996,34881.24513593,0
+EMF.US,D,20150522,000000,9.74811,9.80436,9.73631,9.77986,21861.397158467,0
+EMF.US,D,20150526,000000,9.74176,9.74176,9.61201,9.62381,46656.751424866,0
+EMF.US,D,20150527,000000,9.54941,9.58116,9.4868,9.54941,66710.601755005,0
+EMF.US,D,20150528,000000,9.42601,9.4868,9.387,9.39335,86799.721291551,0
+EMF.US,D,20150529,000000,9.36885,9.42601,9.36885,9.38246,149972.38077891,0
+EMF.US,D,20150601,000000,9.40605,9.40605,9.35615,9.36885,70614.462039114,0
+EMF.US,D,20150602,000000,9.36885,9.44325,9.35615,9.40605,38652.845896014,0
+EMF.US,D,20150603,000000,9.38246,9.44325,9.3625,9.4124,158812.82779722,0
+EMF.US,D,20150604,000000,9.36885,9.387,9.30171,9.30716,134541.00081341,0
+EMF.US,D,20150605,000000,9.2881,9.30716,9.22005,9.29445,146437.74499937,0
+EMF.US,D,20150608,000000,9.25725,9.26905,9.22459,9.24455,60920.941090855,0
+EMF.US,D,20150609,000000,9.2128,9.2128,9.09575,9.15201,83530.706722758,0
+EMF.US,D,20150610,000000,9.18104,9.28266,9.18104,9.25,48352.979820474,0
+EMF.US,D,20150611,000000,9.24455,9.33075,9.24455,9.29445,65386.904352065,0
+EMF.US,D,20150612,000000,9.2128,9.2754,9.2128,9.26905,44365.355171151,0
+EMF.US,D,20150615,000000,9.12116,9.16471,9.11299,9.11299,210412.77893248,0
+EMF.US,D,20150616,000000,9.09575,9.17106,9.09575,9.16471,67994.621300738,0
+EMF.US,D,20150617,000000,9.1266,9.23276,9.11299,9.18104,140651.39082332,0
+EMF.US,D,20150618,000000,9.20735,9.26905,9.15745,9.23276,40185.954211992,0
+EMF.US,D,20150619,000000,9.18104,9.19465,9.1384,9.16471,25074.20142955,0
+EMF.US,D,20150622,000000,9.20735,9.28266,9.20735,9.23276,75066.097185222,0
+EMF.US,D,20150623,000000,9.2382,9.30716,9.2382,9.28266,59522.296624301,0
+EMF.US,D,20150624,000000,9.30171,9.31895,9.22005,9.22459,68154.434892267,0
+EMF.US,D,20150625,000000,9.2382,9.25725,9.1765,9.2128,23629.266129588,0
+EMF.US,D,20150626,000000,9.17106,9.17106,9.08305,9.09575,59473.801465492,0
+EMF.US,D,20150629,000000,9.00774,9.05765,8.83354,8.93335,267153.21690148,0
+EMF.US,D,20150630,000000,9.03859,9.08305,9.00774,9.05765,48043.272101718,0
+EMF.US,D,20150701,000000,9.064,9.10846,9.064,9.064,61081.856845084,0
+EMF.US,D,20150702,000000,9.08305,9.14475,9.064,9.07035,73459.14396833,0
+EMF.US,D,20150706,000000,8.9524,8.9524,8.83989,8.89615,141452.66310637,0
+EMF.US,D,20150707,000000,8.79543,8.83354,8.64119,8.8281,193051.51207893,0
+EMF.US,D,20150708,000000,8.65299,8.65299,8.44739,8.46599,118789.99366486,0
+EMF.US,D,20150709,000000,8.67204,8.70289,8.53549,8.60916,197068.89512116,0
+EMF.US,D,20150710,000000,8.78273,8.84715,8.67839,8.83354,113003.63948881,0
+EMF.US,D,20150713,000000,8.8281,8.83354,8.7782,8.79543,49186.214821825,0
+EMF.US,D,20150714,000000,8.73555,8.77184,8.72829,8.74644,115675.28187409,0
+EMF.US,D,20150715,000000,8.64754,8.66569,8.59138,8.62214,161730.25246465,0
+EMF.US,D,20150716,000000,8.71015,8.73555,8.67839,8.72285,113646.20034302,0
+EMF.US,D,20150717,000000,8.70289,8.71015,8.67839,8.68565,57707.034657072,0
+EMF.US,D,20150720,000000,8.66569,8.78273,8.60327,8.65299,83586.917020468,0
+EMF.US,D,20150721,000000,8.62214,8.62214,8.50501,8.5168,43882.607908463,0
+EMF.US,D,20150722,000000,8.4796,8.4914,8.43043,8.44231,95159.625372568,0
+EMF.US,D,20150723,000000,8.41691,8.43043,8.32282,8.34405,151580.43615851,0
+EMF.US,D,20150724,000000,8.32962,8.32962,8.17965,8.22374,112518.68790072,0
+EMF.US,D,20150727,000000,8.11278,8.11278,7.95799,7.95799,139042.23328103,0
+EMF.US,D,20150728,000000,7.96207,8.09917,7.96207,8.04373,102232.20341975,0
+EMF.US,D,20150729,000000,8.02577,8.11867,8.02577,8.10597,24914.387838021,0
+EMF.US,D,20150730,000000,8.06278,8.06278,7.99474,8.04927,90015.832050734,0
+EMF.US,D,20150731,000000,8.08819,8.13646,8.05598,8.07467,234042.04506207,0
+EMF.US,D,20150803,000000,8.03801,8.05598,7.99474,8.03801,171986.97855271,0
+EMF.US,D,20150804,000000,8.05598,8.08229,7.97514,8.05598,72655.667359884,0
+EMF.US,D,20150805,000000,8.08819,8.08819,7.96207,7.98249,106572.52013314,0
+EMF.US,D,20150806,000000,7.98249,8.02577,7.92533,7.96207,118587.19572802,0
+EMF.US,D,20150807,000000,7.93186,7.9383,7.90074,7.92533,57063.371640155,0
+EMF.US,D,20150810,000000,7.93186,8.04373,7.92533,8.04373,101911.47407399,0
+EMF.US,D,20150811,000000,7.91879,7.91879,7.77653,7.83215,105282.9897739,0
+EMF.US,D,20150812,000000,7.77,7.77,7.68299,7.7514,78121.292190176,0
+EMF.US,D,20150813,000000,7.7328,7.76346,7.71447,7.76346,132934.04759652,0
+EMF.US,D,20150814,000000,7.75711,7.79531,7.71973,7.74006,103198.80010783,0
+EMF.US,D,20150817,000000,7.68299,7.71973,7.65767,7.7014,85515.701745818,0
+EMF.US,D,20150818,000000,7.67074,7.67074,7.5771,7.59625,71692.377159909,0
+EMF.US,D,20150819,000000,7.5027,7.54027,7.42223,7.4283,261208.1512966,0
+EMF.US,D,20150820,000000,7.31553,7.34075,7.26553,7.26553,229060.26965717,0
+EMF.US,D,20150821,000000,7.13524,7.22262,7.10431,7.1602,301875.75060858,0
+EMF.US,D,20150824,000000,6.53216,6.96748,6.39524,6.81188,168896.51434135,0
+EMF.US,D,20150825,000000,7.03626,7.09151,6.84336,6.84336,135506.49533879,0
+EMF.US,D,20150826,000000,6.9057,7.01122,6.81832,7.01122,178746.54239304,0
+EMF.US,D,20150827,000000,7.14795,7.30328,7.06057,7.27851,107538.01465851,0
+EMF.US,D,20150828,000000,7.15457,7.24122,7.14795,7.18533,92746.99122183,0
+EMF.US,D,20150831,000000,7.22842,7.22842,7.12372,7.19168,168299.14215784,0
+EMF.US,D,20150901,000000,7.04841,7.10431,7.02328,7.03626,316342.7382114,0
+EMF.US,D,20150902,000000,7.08643,7.11084,7.03626,7.04841,49186.214821825,0
+EMF.US,D,20150903,000000,7.01122,7.11728,6.96748,7.06701,122809.58103249,0
+EMF.US,D,20150904,000000,6.94943,6.96095,6.8929,6.9057,144188.23092826,0
+EMF.US,D,20150908,000000,7.01122,7.11084,7.01122,7.11084,63975.033933109,0
+EMF.US,D,20150909,000000,7.21046,7.27216,7.11728,7.15457,122002.79793594,0
+EMF.US,D,20150910,000000,7.08643,7.19168,7.06057,7.15457,124824.33444845,0
+EMF.US,D,20150911,000000,7.1602,7.1602,7.01766,7.12944,143864.19509441,0
+EMF.US,D,20150914,000000,7.06701,7.1416,7.02982,7.11084,65581.987150001,0
+EMF.US,D,20150915,000000,7.12372,7.17317,7.08643,7.16673,132614.42041346,0
+EMF.US,D,20150916,000000,7.24122,7.34075,7.24122,7.3285,126022.38530357,0
+EMF.US,D,20150917,000000,7.26063,7.43974,7.17889,7.3285,65673.466654117,0
+EMF.US,D,20150918,000000,7.24122,7.29175,7.19168,7.24122,178906.35598456,0
+EMF.US,D,20150921,000000,7.21046,7.2541,7.17889,7.19758,72655.667359884,0
+EMF.US,D,20150922,000000,7.10431,7.13524,7.00468,7.12944,102554.03492821,0
+EMF.US,D,20150923,000000,7.06701,7.07999,6.95523,6.95523,86345.630259068,0
+EMF.US,D,20150924,000000,6.87993,6.92375,6.79981,6.91794,82101.201700598,0
+EMF.US,D,20150925,000000,6.96748,7.00468,6.9057,6.91223,60920.941090855,0
+EMF.US,D,20150928,000000,6.82467,6.85561,6.74338,6.79337,55957.902451854,0
+EMF.US,D,20150929,000000,6.76243,6.82467,6.71879,6.73149,61726.622024701,0
+EMF.US,D,20150930,000000,6.84336,6.8929,6.83692,6.86196,109948.44448385,0
+EMF.US,D,20151001,000000,6.84336,6.8929,6.79981,6.8313,53044.886435226,0
+EMF.US,D,20151002,000000,6.76243,6.95523,6.74338,6.95523,33595.021264796,0
+EMF.US,D,20151005,000000,7.01122,7.13524,7.01122,7.13524,78134.518142578,0
+EMF.US,D,20151006,000000,7.07355,7.19168,7.07355,7.19168,150936.77314159,0
+EMF.US,D,20151007,000000,7.29783,7.44591,7.29783,7.40916,134221.37363036,0
+EMF.US,D,20151008,000000,7.39691,7.54027,7.39691,7.54027,30057.078997154,0
+EMF.US,D,20151009,000000,7.58935,7.68299,7.58327,7.63308,44686.084516909,0
+EMF.US,D,20151012,000000,7.67673,7.67673,7.60931,7.63308,39514.73712757,0
+EMF.US,D,20151013,000000,7.58935,7.58935,7.48347,7.5027,202535.62211415,0
+EMF.US,D,20151014,000000,7.49653,7.58327,7.49653,7.57093,61726.622024701,0
+EMF.US,D,20151015,000000,7.63308,7.71973,7.61403,7.7083,80532.824178214,0
+EMF.US,D,20151016,000000,7.67673,7.71447,7.63998,7.68906,17519.978282379,0
+EMF.US,D,20151019,000000,7.62083,7.66457,7.58935,7.63308,54504.14985029,0
+EMF.US,D,20151020,000000,7.62691,7.63998,7.58935,7.59625,27047.072662908,0
+EMF.US,D,20151021,000000,7.53337,7.55261,7.49653,7.50887,52885.072843697,0
+EMF.US,D,20151022,000000,7.54027,7.63998,7.5027,7.59625,105608.12777046,0
+EMF.US,D,20151023,000000,7.65232,7.72708,7.62691,7.7083,55135.689077505,0
+EMF.US,D,20151026,000000,7.71447,7.71447,7.47204,7.49653,95803.288389485,0
+EMF.US,D,20151027,000000,7.5027,7.58327,7.39156,7.4283,71046.509817592,0
+EMF.US,D,20151028,000000,7.43974,7.46587,7.34774,7.39156,60280.584562039,0
+EMF.US,D,20151029,000000,7.34774,7.37849,7.32242,7.37849,78925.870961322,0
+EMF.US,D,20151030,000000,7.40916,7.41524,7.35318,7.40916,43080.233462717,0
+EMF.US,D,20151102,000000,7.43974,7.52185,7.42223,7.47812,33521.176363883,0
+EMF.US,D,20151103,000000,7.48964,7.63998,7.46587,7.63998,66547.481675376,0
+EMF.US,D,20151104,000000,7.69596,7.69596,7.60242,7.63308,100131.48131317,0
+EMF.US,D,20151105,000000,7.60242,7.64606,7.47204,7.57093,56098.97927748,0
+EMF.US,D,20151106,000000,7.50887,7.50887,7.43529,7.46587,107054.16523313,0
+EMF.US,D,20151109,000000,7.40217,7.40217,7.33476,7.37151,46010.884082549,0
+EMF.US,D,20151110,000000,7.29175,7.31553,7.2169,7.31553,62047.351370459,0
+EMF.US,D,20151111,000000,7.3285,7.3285,7.22262,7.28495,76353.423219055,0
+EMF.US,D,20151112,000000,7.24122,7.32242,7.20402,7.20402,53044.886435226,0
+EMF.US,D,20151113,000000,7.19758,7.19758,7.06701,7.07999,73620.059722559,0
+EMF.US,D,20151116,000000,7.06701,7.18533,7.06701,7.16673,101749.45615706,0
+EMF.US,D,20151117,000000,7.1416,7.27216,7.1416,7.26553,113964.72536338,0
+EMF.US,D,20151118,000000,7.2169,7.27216,7.18533,7.22262,23470.554700759,0
+EMF.US,D,20151119,000000,7.28495,7.34075,7.26063,7.34075,41792.907428884,0
+EMF.US,D,20151120,000000,7.35926,7.44591,7.35926,7.42223,29254.704551409,0
+EMF.US,D,20151123,000000,7.40217,7.42223,7.37151,7.40916,60761.127499326,0
+EMF.US,D,20151124,000000,7.34774,7.40916,7.34774,7.40217,52885.072843697,0
+EMF.US,D,20151125,000000,7.36615,7.40217,7.30328,7.35926,38257.169486642,0
+EMF.US,D,20151127,000000,7.29783,7.29783,7.21046,7.22842,25718.966609167,0
+EMF.US,D,20151130,000000,7.17889,7.22262,7.1416,7.17889,77477.629173259,0
+EMF.US,D,20151201,000000,7.1602,7.29175,7.1602,7.26553,64983.512803792,0
+EMF.US,D,20151202,000000,7.2169,7.26553,7.16673,7.18533,38105.071034015,0
+EMF.US,D,20151203,000000,7.2541,7.2541,7.12372,7.15457,118025.09275092,0
+EMF.US,D,20151204,000000,7.06057,7.16673,6.97392,7.12372,308948.32865576,0
+EMF.US,D,20151207,000000,7.09151,7.10431,7.00468,7.03626,194659.56745852,0
+EMF.US,D,20151208,000000,6.88637,6.94943,6.87421,6.94299,94253.647633003,0
+EMF.US,D,20151209,000000,6.94299,6.99888,6.87421,6.97392,179227.08533032,0
+EMF.US,D,20151210,000000,6.94299,6.94943,6.87421,6.9057,112197.95855496,0
+EMF.US,D,20151211,000000,6.8313,6.8313,6.70028,6.74338,267958.89783532,0
+EMF.US,D,20151214,000000,6.84055,6.90424,6.66435,6.7843,106227.54320798,0
+EMF.US,D,20151215,000000,6.80562,6.9115,6.75608,6.87566,199510.1855021,0
+EMF.US,D,20151216,000000,6.94662,6.99606,6.7843,6.95387,262044.69278605,0
+EMF.US,D,20151217,000000,6.99606,7.04551,6.94662,6.97456,147469.36928676,0
+EMF.US,D,20151218,000000,7.00323,7.00323,6.89,6.89,176964.34530681,0
+EMF.US,D,20151221,000000,6.96095,6.97456,6.86196,6.87566,157252.16541374,0
+EMF.US,D,20151222,000000,6.89,6.94662,6.89,6.93228,81064.06659971,0
+EMF.US,D,20151223,000000,6.91794,7.03127,6.91794,7.00323,112160.48502315,0
+EMF.US,D,20151224,000000,7.10857,7.1582,7.03834,7.06629,29379.248936531,0
+EMF.US,D,20151228,000000,6.9889,7.20765,6.9889,7.1582,208522.56990164,0
+EMF.US,D,20151229,000000,7.13007,7.16528,7.00967,7.03127,73010.563749349,0
+EMF.US,D,20151230,000000,6.9889,7.04551,6.94662,6.97456,138449.26974832,0
+EMF.US,D,20151231,000000,7.03127,7.13007,7.01539,7.03127,191466.60211604,0
+EMF.US,D,20160104,000000,6.96095,6.98182,6.81252,6.9115,684196.15237936,0
+EMF.US,D,20160105,000000,6.93228,6.97456,6.91794,6.95387,73089.919463763,0
+EMF.US,D,20160106,000000,6.86913,6.89717,6.75608,6.80562,36020.881367936,0
+EMF.US,D,20160107,000000,6.65746,6.7207,6.62915,6.63613,65541.207130093,0
+EMF.US,D,20160108,000000,6.60792,6.66435,6.53043,6.5445,82798.870689825,0
+EMF.US,D,20160111,000000,6.63613,6.74202,6.47391,6.50929,100966.92063992,0
+EMF.US,D,20160112,000000,6.53751,6.53751,6.38944,6.48117,85942.238710795,0
+EMF.US,D,20160113,000000,6.48797,6.50929,6.37547,6.41058,199725.10722864,0
+EMF.US,D,20160114,000000,6.43172,6.55865,6.36186,6.51628,86745.715319241,0
+EMF.US,D,20160115,000000,6.25543,6.29599,6.19183,6.22004,68256.936023386,0
+EMF.US,D,20160119,000000,6.27657,6.32584,6.19908,6.22712,47786.468192571,0
+EMF.US,D,20160120,000000,6.11425,6.17078,5.94513,6.10019,235524.45389384,0
+EMF.US,D,20160121,000000,6.08613,6.29072,6.0296,6.17078,150862.92824068,0
+EMF.US,D,20160122,000000,6.31177,6.38944,6.28365,6.37528,49465.061984976,0
+EMF.US,D,20160125,000000,6.37528,6.37528,6.2988,6.31894,121101.22884718,0
+EMF.US,D,20160126,000000,6.3399,6.43671,6.3399,6.43172,64031.244230819,0
+EMF.US,D,20160127,000000,6.41058,6.47681,6.34707,6.4035,109302.57714153,0
+EMF.US,D,20160128,000000,6.48797,6.5728,6.44578,6.52345,44946.194914156,0
+EMF.US,D,20160129,000000,6.59385,6.69257,6.57979,6.67842,64509.582842706,0
+EMF.US,D,20160201,000000,6.59385,6.68567,6.54749,6.65746,60378.677042356,0
+EMF.US,D,20160202,000000,6.58578,6.58687,6.53043,6.54459,129376.26640028,0
+EMF.US,D,20160203,000000,6.57979,6.67152,6.53751,6.67152,91960.047053887,0
+EMF.US,D,20160204,000000,6.69266,6.79845,6.65328,6.73485,71935.955116654,0
+EMF.US,D,20160205,000000,6.71389,6.73703,6.61164,6.65746,66401.996198949,0
+EMF.US,D,20160208,000000,6.60792,6.60792,6.49514,6.5445,53518.816396312,0
+EMF.US,D,20160209,000000,6.41058,6.52336,6.3399,6.35396,57538.403763941,0
+EMF.US,D,20160210,000000,6.36821,6.50929,6.36821,6.45286,48423.518233287,0
+EMF.US,D,20160211,000000,6.31177,6.41058,6.28365,6.41058,35884.213193112,0
+EMF.US,D,20160212,000000,6.4388,6.48797,6.28365,6.48117,85072.632340337,0
+EMF.US,D,20160216,000000,6.67152,6.67152,6.55865,6.60093,58783.847615167,0
+EMF.US,D,20160217,000000,6.69266,6.77713,6.68921,6.74202,35963.568907526,0
+EMF.US,D,20160218,000000,6.7207,6.81986,6.67842,6.68567,44265.058365432,0
+EMF.US,D,20160219,000000,6.68576,6.69974,6.65746,6.68195,10218.150393554,0
+EMF.US,D,20160222,000000,6.67152,6.81043,6.67152,6.79845,195575.46466239,0
+EMF.US,D,20160223,000000,6.81986,6.81986,6.7207,6.75608,16379.239887672,0
+EMF.US,D,20160224,000000,6.65746,6.69974,6.60093,6.69974,54870.067866757,0
+EMF.US,D,20160225,000000,6.65029,6.74574,6.65029,6.74202,39863.020540834,0
+EMF.US,D,20160226,000000,6.7207,6.7207,6.67152,6.69266,19606.372273858,0
+EMF.US,D,20160229,000000,6.7207,6.79818,6.71525,6.74202,25265.977739385,0
+EMF.US,D,20160301,000000,6.86913,6.94662,6.77014,6.93228,33521.176363883,0
+EMF.US,D,20160302,000000,6.94662,7.05204,6.94662,7.00967,38759.755677933,0
+EMF.US,D,20160303,000000,6.99606,7.0613,6.99606,7.05912,20836.385847281,0
+EMF.US,D,20160304,000000,7.13651,7.27061,7.13651,7.27061,54798.427291244,0
+EMF.US,D,20160307,000000,7.31326,7.32024,7.26,7.30636,52709.828974365,0
+EMF.US,D,20160308,000000,7.29248,7.31326,7.19322,7.257,79288.482489688,0
+EMF.US,D,20160309,000000,7.2355,7.32705,7.2355,7.31326,20186.109854163,0
+EMF.US,D,20160310,000000,7.36688,7.36688,7.2355,7.30636,23153.131843101,0
+EMF.US,D,20160311,000000,7.39755,7.48202,7.38766,7.46823,195892.88752005,0
+EMF.US,D,20160314,000000,7.48202,7.48202,7.37686,7.42595,22682.508370116,0
+EMF.US,D,20160315,000000,7.33476,7.34392,7.28495,7.29629,10661.219799035,0
+EMF.US,D,20160316,000000,7.29865,7.40453,7.20039,7.35608,182919.33037599,0
+EMF.US,D,20160317,000000,7.41215,7.53183,7.33476,7.50343,73042.526467654,0
+EMF.US,D,20160318,000000,7.53872,7.6799,7.53727,7.59552,78476.18857964,0
+EMF.US,D,20160321,000000,7.54562,7.63771,7.51114,7.61621,13151.005338786,0
+EMF.US,D,20160322,000000,7.60242,7.64161,7.57402,7.58863,34305.916206425,0
+EMF.US,D,20160323,000000,7.58863,7.58863,7.48202,7.51114,14353.464844705,0
+EMF.US,D,20160324,000000,7.43375,7.50343,7.40453,7.49653,14345.749705803,0
+EMF.US,D,20160328,000000,7.45734,7.50343,7.43375,7.45443,62081.518414165,0
+EMF.US,D,20160329,000000,7.42595,7.54562,7.40453,7.50343,74774.024069669,0
+EMF.US,D,20160330,000000,7.59552,7.67527,7.58863,7.58863,47529.664283425,0
+EMF.US,D,20160331,000000,7.61621,7.69914,7.61621,7.63072,45283.456700417,0
+EMF.US,D,20160401,000000,7.51804,7.61013,7.48964,7.59552,31525.159713821,0
+EMF.US,D,20160404,000000,7.6231,7.6231,7.51114,7.53183,34965.009501145,0
+EMF.US,D,20160405,000000,7.41905,7.43974,7.36924,7.39755,48742.043253645,0
+EMF.US,D,20160406,000000,7.36243,7.48202,7.35545,7.47585,94520.371006452,0
+EMF.US,D,20160407,000000,7.37686,7.41215,7.33476,7.36243,61078.550356983,0
+EMF.US,D,20160408,000000,7.47585,7.58863,7.44672,7.46823,35654.96335147,0
+EMF.US,D,20160411,000000,7.53872,7.65232,7.53872,7.58091,70257.361324249,0
+EMF.US,D,20160412,000000,7.60242,7.7367,7.60242,7.7367,56281.938285713,0
+EMF.US,D,20160413,000000,7.79286,7.88441,7.78551,7.85011,40814.186951106,0
+EMF.US,D,20160414,000000,7.86318,7.86318,7.81418,7.82153,82421.931046356,0
+EMF.US,D,20160415,000000,7.80765,7.84512,7.7425,7.75058,96121.813409842,0
+EMF.US,D,20160418,000000,7.75711,7.83541,7.75058,7.80765,44334.494615545,0
+EMF.US,D,20160419,000000,7.82153,7.95554,7.82153,7.91299,39357.127861442,0
+EMF.US,D,20160420,000000,7.85655,7.9334,7.83541,7.89176,82027.356799685,0
+EMF.US,D,20160421,000000,7.95554,7.95554,7.76428,7.82879,117406.7794761,0
+EMF.US,D,20160422,000000,7.78551,7.84195,7.77898,7.82879,46678.79467887,0
+EMF.US,D,20160425,000000,7.76428,7.77898,7.7083,7.75058,31314.646638082,0
+EMF.US,D,20160426,000000,7.82153,7.85011,7.79286,7.85011,25766.359605276,0
+EMF.US,D,20160427,000000,7.77898,7.91299,7.75711,7.90564,60189.105057922,0
+EMF.US,D,20160428,000000,7.79286,7.86971,7.79286,7.82153,47904.399601493,0
+EMF.US,D,20160429,000000,7.82153,7.85011,7.75711,7.80184,33125.499954511,0
+EMF.US,D,20160502,000000,7.7367,7.83541,7.7367,7.77898,39774.847524818,0
+EMF.US,D,20160503,000000,7.7083,7.7083,7.58091,7.60242,32476.326124093,0
+EMF.US,D,20160504,000000,7.53183,7.6231,7.51114,7.55333,47847.087141082,0
+EMF.US,D,20160505,000000,7.63771,7.63771,7.51804,7.57402,58761.804361163,0
+EMF.US,D,20160506,000000,7.53872,7.58091,7.45443,7.56712,43882.607908463,0
+EMF.US,D,20160509,000000,7.58091,7.58091,7.46823,7.48202,65320.774590053,0
+EMF.US,D,20160510,000000,7.49653,7.57402,7.38376,7.54562,149142.45226566,0
+EMF.US,D,20160511,000000,7.52493,7.61013,7.52493,7.58091,95015.242058842,0
+EMF.US,D,20160512,000000,7.6231,7.64225,7.56023,7.56023,53262.012487165,0
+EMF.US,D,20160513,000000,7.50343,7.51196,7.41905,7.41905,73189.114106781,0
+EMF.US,D,20160516,000000,7.43974,7.53872,7.43974,7.49653,63242.095737476,0
+EMF.US,D,20160517,000000,7.41905,7.52493,7.41905,7.48964,90698.070762158,0
+EMF.US,D,20160518,000000,7.41215,7.52493,7.41215,7.46133,72284.238529917,0
+EMF.US,D,20160519,000000,7.41905,7.41905,7.35009,7.40453,84198.617319079,0
+EMF.US,D,20160520,000000,7.45443,7.48202,7.39755,7.41215,117274.51995208,0
+EMF.US,D,20160523,000000,7.41215,7.48202,7.41215,7.47585,76286.191294343,0
+EMF.US,D,20160524,000000,7.52493,7.53183,7.47585,7.51804,25458.85621192,0
+EMF.US,D,20160525,000000,7.51804,7.61621,7.51804,7.58091,29705.48909579,0
+EMF.US,D,20160526,000000,7.61013,7.67301,7.61013,7.65849,58260.320332572,0
+EMF.US,D,20160527,000000,7.67301,7.70975,7.61621,7.6447,27394.253913471,0
+EMF.US,D,20160531,000000,7.69442,7.75711,7.63771,7.75711,41274.89095979,0
+EMF.US,D,20160601,000000,7.63771,7.7083,7.61693,7.6799,29089.380146379,0
+EMF.US,D,20160602,000000,7.71519,7.75711,7.6652,7.75058,32143.472988633,0
+EMF.US,D,20160603,000000,7.72218,7.85011,7.72218,7.84195,62314.074743908,0
+EMF.US,D,20160606,000000,7.79286,7.97595,7.78551,7.94084,60899.999999551,0
+EMF.US,D,20160607,000000,7.92687,8.0323,7.92687,8.0176,23989.673332553,0
+EMF.US,D,20160608,000000,7.99065,8.1517,7.99065,8.13228,151075.64564181,0
+EMF.US,D,20160609,000000,8.06787,8.07467,8.00454,8.02577,26509.21726521,0
+EMF.US,D,20160610,000000,7.89829,7.95554,7.83541,7.87706,25402.64591421,0
+EMF.US,D,20160613,000000,7.83541,7.85011,7.6799,7.6799,55839.971042933,0
+EMF.US,D,20160614,000000,7.75058,7.75058,7.59552,7.6652,58402.499320898,0
+EMF.US,D,20160615,000000,7.71519,7.80765,7.69442,7.72944,38419.187403572,0
+EMF.US,D,20160616,000000,7.63072,7.7367,7.60314,7.71519,29987.642747042,0
+EMF.US,D,20160617,000000,7.75058,7.77163,7.70068,7.77163,28648.515066299,0
+EMF.US,D,20160620,000000,7.86318,7.92533,7.86318,7.88441,15678.264410345,0
+EMF.US,D,20160621,000000,7.91879,7.94819,7.86318,7.91879,28626.471812295,0
+EMF.US,D,20160622,000000,7.96942,7.99065,7.94819,7.97595,23200.52483921,0
+EMF.US,D,20160623,000000,8.07467,8.11704,8.0323,8.11105,45137.971223991,0
+EMF.US,D,20160624,000000,7.84195,7.88441,7.6652,7.70068,80339.945705679,0
+EMF.US,D,20160627,000000,7.71519,7.71519,7.51804,7.58863,62687.707899275,0
+EMF.US,D,20160628,000000,7.77163,7.83541,7.7367,7.79286,49922.459505559,0
+EMF.US,D,20160629,000000,7.88441,7.99065,7.88441,7.96126,53966.294452593,0
+EMF.US,D,20160630,000000,8.0323,8.07467,7.87706,8.0323,53839.54574207,0
+EMF.US,D,20160701,000000,8.17375,8.23644,8.02577,8.12466,162905.15790306,0
+EMF.US,D,20160705,000000,7.97595,8.06787,7.92687,7.96942,45239.370192409,0
+EMF.US,D,20160706,000000,7.9334,8.00454,7.87053,7.99065,114444.16613797,0
+EMF.US,D,20160707,000000,7.998,8.06024,7.99065,8.02577,26651.396253536,0
+EMF.US,D,20160708,000000,8.1458,8.18727,8.11105,8.16613,103088.58383781,0
+EMF.US,D,20160711,000000,8.2026,8.26185,8.17965,8.22292,60937.473531358,0
+EMF.US,D,20160712,000000,8.34913,8.37789,8.29995,8.37027,88288.743099521,0
+EMF.US,D,20160713,000000,8.35675,8.36437,8.32119,8.34405,59597.243687915,0
+EMF.US,D,20160714,000000,8.42108,8.46263,8.42108,8.46263,74489.666093017,0
+EMF.US,D,20160715,000000,8.48296,8.48296,8.38551,8.41346,56581.726540167,0
+EMF.US,D,20160718,000000,8.39232,8.46944,8.39232,8.46944,17961.945525159,0
+EMF.US,D,20160719,000000,8.45501,8.45501,8.34405,8.38551,38030.123970401,0
+EMF.US,D,20160720,000000,8.39912,8.46263,8.39912,8.43551,24752.369921092,0
+EMF.US,D,20160721,000000,8.43551,8.45501,8.39912,8.39912,24117.524205776,0
+EMF.US,D,20160722,000000,8.39912,8.50582,8.39912,8.50582,28194.424033816,0
+EMF.US,D,20160725,000000,8.46944,8.46944,8.36437,8.42108,26782.55361486,0
+EMF.US,D,20160726,000000,8.42788,8.60998,8.40674,8.54819,221051.95547751,0
+EMF.US,D,20160727,000000,8.58294,8.63121,8.54221,8.56262,157751.44511693,0
+EMF.US,D,20160728,000000,8.6176,8.6176,8.56852,8.60998,68625.058365253,0
+EMF.US,D,20160729,000000,8.60998,8.63938,8.59646,8.63121,25667.164962258,0
+EMF.US,D,20160801,000000,8.62395,8.7165,8.62123,8.7165,124792.37173015,0
+EMF.US,D,20160802,000000,8.76549,8.76549,8.52615,8.62486,191507.38213595,0
+EMF.US,D,20160803,000000,8.59646,8.6675,8.59646,8.6675,43014.103700705,0
+EMF.US,D,20160804,000000,8.66025,8.73102,8.56852,8.7165,81550.120350498,0
+EMF.US,D,20160805,000000,8.74372,8.78092,8.63938,8.75914,63263.03682878,0
+EMF.US,D,20160808,000000,8.85804,8.9279,8.83626,8.84352,205061.77902301,0
+EMF.US,D,20160809,000000,8.9279,8.95694,8.89252,8.91429,186613.77974706,0
+EMF.US,D,20160810,000000,8.94333,8.94877,8.88526,8.93516,82848.468011334,0
+EMF.US,D,20160811,000000,8.99958,9.03133,8.92064,9.02045,77898.655324736,0
+EMF.US,D,20160812,000000,8.93516,9.00593,8.93516,9.00593,60388.596506658,0
+EMF.US,D,20160815,000000,9.0767,9.0894,9.02408,9.0767,111564.21500234,0
+EMF.US,D,20160816,000000,9.04676,9.09666,8.99141,9.06944,67004.879195959,0
+EMF.US,D,20160817,000000,9.04131,9.04131,8.87891,8.96329,182737.47353046,0
+EMF.US,D,20160818,000000,9.04676,9.06672,9.02771,9.04131,35934.912677321,0
+EMF.US,D,20160819,000000,9.00593,9.03769,8.95694,9.02952,89894.594153712,0
+EMF.US,D,20160822,000000,8.9778,8.9778,8.89252,8.95694,51198.763912391,0
+EMF.US,D,20160823,000000,9.00593,9.02771,8.92064,8.9279,38412.57442737,0
+EMF.US,D,20160824,000000,8.88526,8.92064,8.87165,8.87891,38359.670617761,0
+EMF.US,D,20160825,000000,8.90613,8.9279,8.8653,8.9279,35982.305673429,0
+EMF.US,D,20160826,000000,8.9279,9.0141,8.82901,8.90613,157526.60392609,0
+EMF.US,D,20160829,000000,8.94877,8.99141,8.83626,8.96964,59187.23916344,0
+EMF.US,D,20160830,000000,9.02045,9.02045,8.87165,8.89252,53828.524115068,0
+EMF.US,D,20160831,000000,8.87891,8.88344,8.79362,8.85804,67905.346122022,0
+EMF.US,D,20160901,000000,8.85078,8.86893,8.75188,8.8653,69254.393267067,0
+EMF.US,D,20160902,000000,8.94333,9.0141,8.94333,8.98506,31702.607908553,0
+EMF.US,D,20160906,000000,9.00593,9.16834,8.99141,9.16108,46606.051940657,0
+EMF.US,D,20160907,000000,9.21007,9.22368,9.14747,9.16834,72795.64202281,0
+EMF.US,D,20160908,000000,9.20282,9.21007,9.11118,9.14747,44766.542394023,0
+EMF.US,D,20160909,000000,9.09666,9.09666,8.87256,8.89977,85535.540674421,0
+EMF.US,D,20160912,000000,8.74372,8.90703,8.52025,8.89977,159661.49307637,0
+EMF.US,D,20160913,000000,8.8163,8.82265,8.59056,8.64573,145762.11926415,0
+EMF.US,D,20160914,000000,8.66025,8.75914,8.63938,8.66025,113219.66337805,0
+EMF.US,D,20160915,000000,8.70198,8.79997,8.68202,8.79362,184661.84960501,0
+EMF.US,D,20160916,000000,8.80814,8.80814,8.63938,8.72466,14581.612523646,0
+EMF.US,D,20160919,000000,8.85078,8.85078,8.73918,8.75914,52024.28377484,0
+EMF.US,D,20160920,000000,8.80814,8.82265,8.74372,8.75914,79278.563025386,0
+EMF.US,D,20160921,000000,8.78092,8.96329,8.78092,8.94333,231491.64057381,0
+EMF.US,D,20160922,000000,9.04131,9.04676,8.98506,9.02771,68929.255270508,0
+EMF.US,D,20160923,000000,8.96964,8.9778,8.91883,8.93516,36892.692063795,0
+EMF.US,D,20160926,000000,8.85804,8.87891,8.78636,8.78636,41008.167586341,0
+EMF.US,D,20160927,000000,8.82265,8.90613,8.8163,8.90613,34337.878924731,0
+EMF.US,D,20160928,000000,8.94333,8.99958,8.86076,8.96964,23288.697855226,0
+EMF.US,D,20160929,000000,8.94333,8.94333,8.83626,8.83626,45315.419418723,0
+EMF.US,D,20160930,000000,8.90613,8.9279,8.87891,8.90613,89953.008776823,0
+EMF.US,D,20161003,000000,8.85804,8.92064,8.85804,8.89977,72757.066328303,0
+EMF.US,D,20161004,000000,8.9279,8.95694,8.8163,8.82265,60941.882182159,0
+EMF.US,D,20161005,000000,8.90613,8.96964,8.90613,8.95694,51138.14496388,0
+EMF.US,D,20161006,000000,8.90613,8.98415,8.89977,8.9279,83910.952854327,0
+EMF.US,D,20161007,000000,8.90613,8.95694,8.8653,8.9279,63051.421590341,0
+EMF.US,D,20161010,000000,8.9778,9.02045,8.9778,9.0141,15666.140620643,0
+EMF.US,D,20161011,000000,8.91429,8.91429,8.78092,8.79362,97640.593610718,0
+EMF.US,D,20161012,000000,8.75914,8.80088,8.74916,8.76549,120499.44801287,0
+EMF.US,D,20161013,000000,8.69563,8.7165,8.60998,8.7165,146432.23418587,0
+EMF.US,D,20161014,000000,8.74372,8.80632,8.71015,8.77275,53538.655324915,0
+EMF.US,D,20161017,000000,8.75914,8.78001,8.72285,8.73918,25249.445298882,0
+EMF.US,D,20161018,000000,8.8653,8.90613,8.83626,8.88526,99896.720658027,0
+EMF.US,D,20161019,000000,8.94877,8.99958,8.92064,8.99958,39281.078635128,0
+EMF.US,D,20161020,000000,8.99141,8.99141,8.93516,8.98506,39978.747624355,0
+EMF.US,D,20161021,000000,8.9778,9.00593,8.9025,9.00593,16718.705999334,0
+EMF.US,D,20161024,000000,9.06128,9.06128,8.99141,9.01319,15687.081711947,0
+EMF.US,D,20161025,000000,9.0141,9.04585,8.98506,9.04131,30601.547371053,0
+EMF.US,D,20161026,000000,8.98506,8.98506,8.94333,8.9651,28732.279431514,0
+EMF.US,D,20161027,000000,8.94333,8.99141,8.87891,8.88526,37247.588453259,0
+EMF.US,D,20161028,000000,8.89977,8.90613,8.80269,8.82265,40577.221970563,0
+EMF.US,D,20161031,000000,8.85804,8.90613,8.85078,8.90613,18936.257352136,0
+EMF.US,D,20161101,000000,8.91429,8.91429,8.78636,8.8653,82677.632792803,0
+EMF.US,D,20161102,000000,8.85441,8.85441,8.6675,8.67386,54062.18260751,0
+EMF.US,D,20161103,000000,8.67386,8.72466,8.66025,8.67386,32080.649714721,0
+EMF.US,D,20161104,000000,8.65208,8.65208,8.60327,8.62486,82128.755768103,0
+EMF.US,D,20161107,000000,8.80814,8.87891,8.74372,8.87891,103380.65695336,0
+EMF.US,D,20161108,000000,8.8653,9.00593,8.76549,8.94877,54875.578680258,0
+EMF.US,D,20161109,000000,8.69563,8.77275,8.54819,8.6675,75628.200162324,0
+EMF.US,D,20161110,000000,8.63938,8.67386,8.46944,8.56852,207828.20740051,0
+EMF.US,D,20161111,000000,8.42788,8.43297,8.27881,8.39232,113145.81847713,0
+EMF.US,D,20161114,000000,8.40674,8.41346,8.24488,8.28725,261317.26540392,0
+EMF.US,D,20161115,000000,8.28725,8.44059,8.28725,8.40674,104872.98524943,0
+EMF.US,D,20161116,000000,8.34405,8.35675,8.28725,8.31438,41111.77088016,0
+EMF.US,D,20161117,000000,8.37789,8.40674,8.25169,8.32881,43909.059813268,0
+EMF.US,D,20161118,000000,8.33552,8.37027,8.25849,8.32119,123499.53488281,0
+EMF.US,D,20161121,000000,8.34405,8.42108,8.33298,8.39232,87086.283593603,0
+EMF.US,D,20161122,000000,8.48296,8.52615,8.4414,8.52025,104103.67568469,0
+EMF.US,D,20161123,000000,8.45501,8.46263,8.41691,8.43551,42125.760564344,0
+EMF.US,D,20161125,000000,8.46944,8.50582,8.43886,8.48296,43557.469911904,0
+EMF.US,D,20161128,000000,8.4414,8.59056,8.42788,8.48296,123118.18658854,0
+EMF.US,D,20161129,000000,8.49058,8.53295,8.4414,8.46944,147363.56166754,0
+EMF.US,D,20161130,000000,8.50582,8.54819,8.48296,8.54819,44740.090489219,0
+EMF.US,D,20161201,000000,8.54057,8.54057,8.37027,8.44821,93186.75413921,0
+EMF.US,D,20161202,000000,8.44821,8.46944,8.31438,8.37789,195094.9217251,0
+EMF.US,D,20161205,000000,8.42788,8.48296,8.41346,8.4414,75605.054745619,0
+EMF.US,D,20161206,000000,8.48296,8.53295,8.46263,8.53295,50232.167224315,0
+EMF.US,D,20161207,000000,8.54819,8.68202,8.54819,8.66025,88202.774408905,0
+EMF.US,D,20161208,000000,8.63938,8.68202,8.54819,8.62486,124732.85494433,0
+EMF.US,D,20161209,000000,8.66025,8.6675,8.52615,8.6176,129463.33725359,0
+EMF.US,D,20161212,000000,8.55409,8.59646,8.39912,8.50582,102640.00361883,0
+EMF.US,D,20161213,000000,8.58884,8.69563,8.58884,8.63847,78032.01701146,0
+EMF.US,D,20161214,000000,8.59565,8.62395,8.44485,8.44485,100800.49407219,0
+EMF.US,D,20161215,000000,8.40166,8.51517,8.40166,8.49484,126102.84318068,0
+EMF.US,D,20161216,000000,8.48722,8.56008,8.39658,8.45928,47839.372002181,0
+EMF.US,D,20161219,000000,8.46599,8.48042,8.43723,8.44485,100650.59994496,0
+EMF.US,D,20161220,000000,8.44485,8.49484,8.39486,8.40166,94075.097275571,0
+EMF.US,D,20161221,000000,8.45928,8.48042,8.37281,8.4101,68684.575151064,0
+EMF.US,D,20161222,000000,8.38805,8.38805,8.32028,8.322,66518.825445171,0
+EMF.US,D,20161223,000000,8.35838,8.48722,8.3161,8.48722,166480.57370251,0
+EMF.US,D,20161227,000000,8.46599,8.53041,8.45928,8.47361,47530.766446125,0
+EMF.US,D,20161228,000000,8.56679,8.59565,8.5041,8.56679,94808.035471204,0
+EMF.US,D,20161229,000000,8.62395,8.71106,8.62395,8.71106,50409.615419047,0
+EMF.US,D,20161230,000000,8.74553,8.74553,8.65208,8.6675,119821.61795224,0
+EMF.US,D,20170103,000000,8.75279,8.83899,8.741,8.83899,110791.5989495,0
+EMF.US,D,20170104,000000,8.96056,8.96873,8.8535,8.93244,83164.788706291,0
+EMF.US,D,20170105,000000,8.93153,9.00412,8.93153,8.99686,50787.657225216,0
+EMF.US,D,20170106,000000,8.96873,8.99051,8.95421,8.97508,22705.65378682,0
+EMF.US,D,20170109,000000,8.96873,8.99051,8.92518,8.9397,48384.94253878,0
+EMF.US,D,20170110,000000,8.98234,9.04585,8.98234,9.02589,82018.539498083,0
+EMF.US,D,20170111,000000,9.02589,9.09666,9.01228,9.08305,39489.387385466,0
+EMF.US,D,20170112,000000,9.16199,9.16199,9.09666,9.15473,53323.733598376,0
+EMF.US,D,20170113,000000,9.0894,9.15473,9.0894,9.12569,45565.610351668,0
+EMF.US,D,20170117,000000,9.05492,9.12569,9.05492,9.09666,36146.527915759,0
+EMF.US,D,20170118,000000,9.10483,9.11934,8.98234,9.00412,89717.14595898,0
+EMF.US,D,20170119,000000,8.98234,9.064,8.96873,8.98234,34758.905076207,0
+EMF.US,D,20170120,000000,9.01228,9.01863,8.97508,8.99051,51890.922088116,0
+EMF.US,D,20170123,000000,9.06853,9.11934,9.04585,9.10483,57444.719934424,0
+EMF.US,D,20170124,000000,9.11934,9.20009,9.11934,9.1765,59630.308568921,0
+EMF.US,D,20170125,000000,9.24092,9.24092,9.20463,9.21189,86156.058274634,0
+EMF.US,D,20170126,000000,9.24092,9.24092,9.19828,9.2255,65395.721653667,0
+EMF.US,D,20170127,000000,9.22005,9.26905,9.19828,9.2627,90187.769431966,0
+EMF.US,D,20170130,000000,9.22005,9.23729,9.18285,9.19828,172269.13220396,0
+EMF.US,D,20170131,000000,9.16925,9.22459,9.16925,9.21189,46135.428467672,0
+EMF.US,D,20170201,000000,9.2754,9.2754,9.21189,9.24727,59306.272735062,0
+EMF.US,D,20170202,000000,9.26905,9.28447,9.12569,9.26905,50275.151569623,0
+EMF.US,D,20170203,000000,9.28447,9.3625,9.2754,9.33347,96919.779204787,0
+EMF.US,D,20170206,000000,9.35524,9.37248,9.28447,9.32712,92289.593701247,0
+EMF.US,D,20170207,000000,9.31351,9.3625,9.31351,9.32712,44506.431996776,0
+EMF.US,D,20170208,000000,9.33347,9.39063,9.31986,9.39063,90450.084154613,0
+EMF.US,D,20170209,000000,9.39063,9.4496,9.37702,9.42783,51866.674508712,0
+EMF.US,D,20170210,000000,9.43418,9.4986,9.41966,9.46321,87526.046510983,0
+EMF.US,D,20170213,000000,9.48317,9.59205,9.48317,9.59205,49551.030675592,0
+EMF.US,D,20170214,000000,9.54215,9.57753,9.49315,9.55667,71337.480770445,0
+EMF.US,D,20170215,000000,9.55667,9.59931,9.52037,9.59114,67541.632430956,0
+EMF.US,D,20170216,000000,9.61383,9.62653,9.55667,9.62018,89106.547823069,0
+EMF.US,D,20170217,000000,9.55667,9.61383,9.53398,9.61383,71967.917834959,0
+EMF.US,D,20170221,000000,9.67099,9.69911,9.64195,9.69911,62819.967423299,0
+EMF.US,D,20170222,000000,9.70637,9.78531,9.68641,9.77079,64186.649171547,0
+EMF.US,D,20170223,000000,9.83612,9.83612,9.75627,9.77442,49674.472898014,0
+EMF.US,D,20170224,000000,9.67099,9.72815,9.67099,9.71363,34161.532892699,0
+EMF.US,D,20170227,000000,9.69276,9.71363,9.65738,9.6846,59239.04081035,0
+EMF.US,D,20170228,000000,9.67099,9.67824,9.60657,9.62744,25339.822640298,0
+EMF.US,D,20170301,000000,9.62744,9.71181,9.62744,9.70637,111336.0673234,0
+EMF.US,D,20170302,000000,9.62018,9.63469,9.52037,9.52037,62033.023255357,0
+EMF.US,D,20170303,000000,9.55667,9.58479,9.5485,9.56483,53944.251198589,0
+EMF.US,D,20170306,000000,9.59205,9.59205,9.5612,9.57753,111081.46773966,0
+EMF.US,D,20170307,000000,9.59205,9.63288,9.5739,9.62744,48330.93656647,0
+EMF.US,D,20170308,000000,9.59205,9.60657,9.56302,9.56302,97331.988054662,0
+EMF.US,D,20170309,000000,9.52763,9.52763,9.43418,9.49225,76077.882544005,0
+EMF.US,D,20170310,000000,9.53398,9.56302,9.52491,9.5485,29056.315265373,0
+EMF.US,D,20170313,000000,9.63469,9.7218,9.62744,9.69911,77515.102705066,0
+EMF.US,D,20170314,000000,9.67099,9.70637,9.64195,9.67099,85341.560039186,0
+EMF.US,D,20170315,000000,9.70637,10.0294,9.63469,10.0003,143555.58953835,0
+EMF.US,D,20170316,000000,10.043,10.043,9.92866,9.93592,93381.836937145,0
+EMF.US,D,20170317,000000,9.96495,10.0294,9.92866,9.97856,71487.374897672,0
+EMF.US,D,20170320,000000,10.0294,10.1301,10.0149,10.0648,103801.68310484,0
+EMF.US,D,20170321,000000,10.1083,10.1437,9.97947,9.99308,116253.9172917,0
+EMF.US,D,20170322,000000,9.97221,10.0521,9.95044,10.0375,69694.156184447,0
+EMF.US,D,20170323,000000,10.0366,10.0521,9.98582,10.0521,97923.849424669,0
+EMF.US,D,20170324,000000,10.043,10.0575,9.98582,9.98582,76495.602207381,0
+EMF.US,D,20170327,000000,9.98582,10.0294,9.92866,9.97856,71270.248845733,0
+EMF.US,D,20170328,000000,9.97221,10.072,9.97221,10.072,80396.156003389,0
+EMF.US,D,20170329,000000,10.0521,10.1001,10.0521,10.0865,62546.63107365,0
+EMF.US,D,20170330,000000,10.0521,10.1156,10.0521,10.0938,82690.858745205,0
+EMF.US,D,20170331,000000,10.0003,10.072,10.0003,10.0521,46428.603745925,0
+EMF.US,D,20170403,000000,10.0793,10.1727,10.0575,10.151,52748.404668872,0
+EMF.US,D,20170404,000000,10.1437,10.1727,10.0738,10.1727,64888.726811575,0
+EMF.US,D,20170405,000000,10.18,10.2508,10.18,10.18,78600.732964763,0
+EMF.US,D,20170406,000000,10.1727,10.2508,10.1519,10.2299,88251.269567714,0
+EMF.US,D,20170407,000000,10.2589,10.2589,10.1437,10.2154,95633.555333654,0
+EMF.US,D,20170410,000000,10.18,10.18,10.1219,10.1582,35194.259342786,0
+EMF.US,D,20170411,000000,10.151,10.1727,10.072,10.1373,71561.219798586,0
+EMF.US,D,20170412,000000,10.1655,10.1655,10.072,10.1001,54457.859016882,0
+EMF.US,D,20170413,000000,10.1001,10.1655,10.0938,10.0938,143095.98769237,0
+EMF.US,D,20170417,000000,10.1373,10.1582,10.1001,10.1437,237577.78300431,0
+EMF.US,D,20170418,000000,10.1437,10.1437,10.0149,10.0648,194048.96932261,0
+EMF.US,D,20170419,000000,10.0575,10.1065,9.95769,9.95769,218481.71206065,0
+EMF.US,D,20170420,000000,10.0366,10.0648,10.0076,10.0575,277878.36213712,0
+EMF.US,D,20170421,000000,10.0938,10.0938,10.0366,10.0865,130403.48203686,0
+EMF.US,D,20170424,000000,10.1872,10.2371,10.18,10.2081,260868.68518494,0
+EMF.US,D,20170425,000000,10.2371,10.2589,10.2299,10.2299,125594.74617589,0
+EMF.US,D,20170426,000000,10.2444,10.2653,10.2371,10.2589,94105.957831177,0
+EMF.US,D,20170427,000000,10.2734,10.2734,10.2371,10.2653,58878.633607384,0
+EMF.US,D,20170428,000000,10.3016,10.3088,10.2653,10.2952,48237.252736953,0
+EMF.US,D,20170501,000000,10.366,10.3732,10.3016,10.366,119291.47769345,0
+EMF.US,D,20170502,000000,10.3869,10.4159,10.3524,10.4159,64149.175639741,0
+EMF.US,D,20170503,000000,10.4095,10.4095,10.3379,10.366,51059.891412165,0
+EMF.US,D,20170504,000000,10.3297,10.3451,10.2653,10.2952,49098.041805809,0
+EMF.US,D,20170505,000000,10.3379,10.366,10.2952,10.3451,90631.941000146,0
+EMF.US,D,20170508,000000,10.395,10.415,10.3732,10.395,56122.124694184,0
+EMF.US,D,20170509,000000,10.4513,10.5311,10.4513,10.5093,131368.97656224,0
+EMF.US,D,20170510,000000,10.5601,10.5883,10.5021,10.5883,98614.905437695,0
+EMF.US,D,20170511,000000,10.6246,10.6246,10.5021,10.5955,86580.390914211,0
+EMF.US,D,20170512,000000,10.61,10.7316,10.61,10.6962,79295.095465889,0
+EMF.US,D,20170515,000000,10.7679,10.8977,10.7316,10.8759,169758.4055729,0
+EMF.US,D,20170516,000000,10.8977,10.9403,10.8714,10.9104,175722.20794369,0
+EMF.US,D,20170517,000000,10.8677,10.8677,10.7534,10.7752,120119.2018813,0
+EMF.US,D,20170518,000000,10.61,10.6391,10.5012,10.5601,151847.15953195,0
+EMF.US,D,20170519,000000,10.6246,10.6972,10.6246,10.6808,83608.960274472,0
+EMF.US,D,20170522,000000,10.7398,10.7534,10.7189,10.7452,67895.42665772,0
+EMF.US,D,20170523,000000,10.7534,10.8097,10.7035,10.7897,75663.46936873,0
+EMF.US,D,20170524,000000,10.7897,10.8323,10.7534,10.8242,123334.21047778,0
+EMF.US,D,20170525,000000,10.8459,10.904,10.7824,10.7824,79217.944076875,0
+EMF.US,D,20170526,000000,10.8605,10.8831,10.7452,10.8323,65683.386118419,0
+EMF.US,D,20170530,000000,10.8097,10.8242,10.7607,10.8178,61537.050040267,0
+EMF.US,D,20170531,000000,10.7752,10.7897,10.7398,10.7398,43057.088046013,0
+EMF.US,D,20170601,000000,10.8323,10.8541,10.7607,10.8541,53848.363043671,0
+EMF.US,D,20170602,000000,10.8677,10.8977,10.7951,10.8977,103786.25282703,0
+EMF.US,D,20170605,000000,10.8895,10.9104,10.8323,10.8541,55234.883720523,0
+EMF.US,D,20170606,000000,10.8831,10.9185,10.8142,10.8895,58295.589538978,0
+EMF.US,D,20170607,000000,10.8759,10.8831,10.8178,10.8242,81357.241877963,0
+EMF.US,D,20170608,000000,10.8242,10.8831,10.8242,10.8759,49686.596687716,0
+EMF.US,D,20170609,000000,10.904,10.9975,10.8459,10.8977,108894.77694246,0
+EMF.US,D,20170612,000000,10.8759,10.8977,10.7679,10.8097,56506.779476554,0
+EMF.US,D,20170613,000000,10.7607,10.8097,10.7543,10.7679,64098.476155531,0
+EMF.US,D,20170614,000000,10.8541,10.8605,10.7679,10.8097,44757.725092422,0
+EMF.US,D,20170615,000000,10.718,10.718,10.6418,10.689,120205.17057191,0
+EMF.US,D,20170616,000000,10.6962,10.6962,10.5883,10.6246,56128.737670385,0
+EMF.US,D,20170619,000000,10.689,10.7534,10.689,10.718,54896.519771562,0
+EMF.US,D,20170620,000000,10.6164,10.7035,10.6164,10.6672,41420.376436216,0
+EMF.US,D,20170621,000000,10.7316,10.7607,10.7026,10.7398,65606.234729405,0
+EMF.US,D,20170622,000000,10.8033,10.8387,10.7824,10.8387,47726.951406761,0
+EMF.US,D,20170623,000000,10.8033,10.8432,10.7452,10.7824,52541.198081234,0
+EMF.US,D,20170626,000000,10.8459,10.8931,10.8178,10.8541,52961.12207001,0
+EMF.US,D,20170627,000000,10.8242,10.8577,10.718,10.7398,54199.952945035,0
+EMF.US,D,20170628,000000,10.7607,10.7951,10.7534,10.7897,47093.207854146,0
+EMF.US,D,20170629,000000,10.7452,10.7498,10.6246,10.6345,54111.779929019,0
+EMF.US,D,20170630,000000,10.6536,10.7316,10.6536,10.689,28374.076553949,0
+EMF.US,D,20170703,000000,10.6962,10.7806,10.6962,10.7244,26058.432720829,0
+EMF.US,D,20170705,000000,10.7316,10.7316,10.6527,10.7026,37768.911410454,0
+EMF.US,D,20170706,000000,10.6391,10.6708,10.5674,10.5747,40819.697764607,0
+EMF.US,D,20170707,000000,10.5747,10.6962,10.5747,10.6672,64969.184688689,0
+EMF.US,D,20170710,000000,10.6536,10.7607,10.6536,10.7452,46863.958012504,0
+EMF.US,D,20170711,000000,10.7452,10.8097,10.7398,10.7679,109171.41978021,0
+EMF.US,D,20170712,000000,10.8831,11.012,10.8759,10.9612,127217.12967059,0
+EMF.US,D,20170713,000000,10.9684,11.0982,10.9684,11.0764,49545.519862091,0
+EMF.US,D,20170714,000000,11.1617,11.2325,11.0837,11.2189,46736.107139281,0
+EMF.US,D,20170717,000000,11.2406,11.2615,11.2061,11.2615,65098.137724613,0
+EMF.US,D,20170718,000000,11.2615,11.3341,11.2279,11.3341,36634.785991948,0
+EMF.US,D,20170719,000000,11.3776,11.4702,11.3559,11.4702,84528.163966439,0
+EMF.US,D,20170720,000000,11.4783,11.4847,11.3268,11.4411,65417.764907671,0
+EMF.US,D,20170721,000000,11.4484,11.452,11.3477,11.3831,85640.24613094,0
+EMF.US,D,20170724,000000,11.3776,11.4566,11.3776,11.4266,44757.725092422,0
+EMF.US,D,20170725,000000,11.492,11.5065,11.4783,11.492,50334.668355434,0
+EMF.US,D,20170726,000000,11.4847,11.4992,11.4203,11.492,55953.493801053,0
+EMF.US,D,20170727,000000,11.5337,11.5918,11.4566,11.492,50129.666093197,0
+EMF.US,D,20170728,000000,11.4484,11.4783,11.4348,11.4484,175900.75830112,0
+EMF.US,D,20170731,000000,11.5065,11.5201,11.3912,11.4348,54691.517509324,0
+EMF.US,D,20170801,000000,11.5482,11.5763,11.4811,11.5482,122040.27146775,0
+EMF.US,D,20170802,000000,11.5627,11.5627,11.521,11.5419,135500.98452529,0
+EMF.US,D,20170803,000000,11.5065,11.5065,11.4411,11.4411,75611.667721821,0
+EMF.US,D,20170804,000000,11.5065,11.5419,11.4765,11.5128,58346.289023188,0
+EMF.US,D,20170807,000000,11.5627,11.628,11.5419,11.628,67088.643561174,0
+EMF.US,D,20170808,000000,11.6643,11.6707,11.6063,11.628,90948.261695104,0
+EMF.US,D,20170809,000000,11.5419,11.5419,11.4457,11.492,61162.314722199,0
+EMF.US,D,20170810,000000,11.4058,11.4375,11.1481,11.1617,143975.51352713,0
+EMF.US,D,20170811,000000,10.8831,11.2334,10.4513,11.1907,195301.02615004,0
+EMF.US,D,20170814,000000,11.2833,11.3341,11.2334,11.2334,109621.10216189,0
+EMF.US,D,20170815,000000,11.2406,11.2406,11.1689,11.198,109090.9619031,0
+EMF.US,D,20170816,000000,11.2334,11.3531,11.198,11.3422,114445.26830067,0
+EMF.US,D,20170817,000000,11.3268,11.4348,11.2833,11.3132,112249.76020187,0
+EMF.US,D,20170818,000000,11.3341,11.3831,11.2833,11.3477,55310.932946837,0
+EMF.US,D,20170821,000000,11.4411,11.4566,11.3976,11.413,71750.79178302,0
+EMF.US,D,20170822,000000,11.4702,11.6435,11.413,11.5763,83323.50013512,0
+EMF.US,D,20170823,000000,11.5482,11.6063,11.5337,11.599,39935.763279047,0
+EMF.US,D,20170824,000000,11.6353,11.6897,11.6353,11.6562,27622.401592412,0
+EMF.US,D,20170825,000000,11.6852,11.7641,11.6852,11.7206,75368.089765076,0
+EMF.US,D,20170828,000000,11.7279,11.7505,11.6843,11.7415,77134.856573497,0
+EMF.US,D,20170829,000000,11.6217,11.736,11.6217,11.6988,57445.822097124,0
+EMF.US,D,20170830,000000,11.6988,11.736,11.6916,11.7206,52559.934847138,0
+EMF.US,D,20170831,000000,11.7206,11.8068,11.7206,11.7932,31246.31255067,0
+EMF.US,D,20170901,000000,11.8295,11.8295,11.7714,11.7714,31610.026241736,0
+EMF.US,D,20170905,000000,11.7206,11.7542,11.6435,11.6643,65466.26006648,0
+EMF.US,D,20170906,000000,11.7505,11.7523,11.717,11.7505,40401.978101231,0
+EMF.US,D,20170907,000000,11.785,11.8567,11.7787,11.8213,55162.14098231,0
+EMF.US,D,20170908,000000,11.815,11.8385,11.785,11.815,31100.827074244,0
+EMF.US,D,20170911,000000,11.893,11.9574,11.8349,11.9157,49099.14396851,0
+EMF.US,D,20170912,000000,11.8639,11.9501,11.8503,11.9002,66198.096099412,0
+EMF.US,D,20170913,000000,11.9438,11.9701,11.9184,11.9438,48540.347479508,0
+EMF.US,D,20170914,000000,11.9574,12.0291,11.922,12.0291,77628.625463187,0
+EMF.US,D,20170915,000000,11.9701,12.0944,11.9701,12.0509,57524.075648838,0
+EMF.US,D,20170918,000000,12.108,12.2015,12.108,12.2015,85291.962717677,0
+EMF.US,D,20170919,000000,12.216,12.2278,12.1652,12.1652,92112.145506515,0
+EMF.US,D,20170920,000000,12.2232,12.2459,12.0436,12.108,91617.274454125,0
+EMF.US,D,20170921,000000,11.8295,12.1797,11.8295,12.1733,22876.489005351,0
+EMF.US,D,20170922,000000,12.1153,12.1153,12.0717,12.0717,34930.842457439,0
+EMF.US,D,20170925,000000,12.0372,12.0372,11.9293,11.9792,152772.97620012,0
+EMF.US,D,20170926,000000,11.9937,11.9937,11.9293,11.9365,66075.75603969,0
+EMF.US,D,20170927,000000,11.9002,11.9157,11.8004,11.8068,51909.65885402,0
+EMF.US,D,20170928,000000,11.7787,11.8349,11.7142,11.736,56747.050945197,0
+EMF.US,D,20170929,000000,11.8422,11.8567,11.8068,11.8222,92344.701836257,0
+EMF.US,D,20171002,000000,11.8785,11.9574,11.8612,11.9574,106066.62745375,0
+EMF.US,D,20171003,000000,12.0218,12.108,11.9701,12.0654,70890.002714164,0
+EMF.US,D,20171004,000000,12.0944,12.1797,12.0717,12.1017,63916.619309998,0
+EMF.US,D,20171005,000000,12.1733,12.3149,12.1733,12.3149,64742.139172448,0
+EMF.US,D,20171006,000000,12.2595,12.2595,12.1443,12.1942,71255.92073063,0
+EMF.US,D,20171009,000000,12.216,12.2241,12.1507,12.1797,25235.117183779,0
+EMF.US,D,20171010,000000,12.2378,12.3013,12.2378,12.2795,120459.77015566,0
+EMF.US,D,20171011,000000,12.2795,12.3094,12.2459,12.3094,30112.187132164,0
+EMF.US,D,20171012,000000,12.323,12.3612,12.2877,12.323,29316.42566262,0
+EMF.US,D,20171013,000000,12.3811,12.4528,12.3784,12.3956,21128.458962834,0
+EMF.US,D,20171016,000000,12.3956,12.3956,12.3303,12.3739,124096.90706632,0
+EMF.US,D,20171017,000000,12.3303,12.3739,12.2659,12.3094,48719.999999641,0
+EMF.US,D,20171018,000000,12.353,12.372,12.3013,12.3013,110435.60039734,0
+EMF.US,D,20171019,000000,12.2595,12.2795,12.1942,12.2232,93339.954754538,0
+EMF.US,D,20171020,000000,12.2595,12.2595,12.2015,12.216,41384.00506711,0
+EMF.US,D,20171023,000000,12.1869,12.216,12.1153,12.1153,68219.462491579,0
+EMF.US,D,20171024,000000,12.1579,12.1942,12.1098,12.1733,70802.931860848,0
+EMF.US,D,20171025,000000,12.2015,12.2378,12.0944,12.1507,80303.574336572,0
+EMF.US,D,20171026,000000,12.2232,12.2232,12.1298,12.1298,43564.082888105,0
+EMF.US,D,20171027,000000,12.2015,12.2015,12.1225,12.1507,74524.935299423,0
+EMF.US,D,20171030,000000,12.108,12.1443,12.0291,12.0372,52698.807347363,0
+EMF.US,D,20171031,000000,12.1153,12.2087,12.1153,12.1652,77663.894669593,0
+EMF.US,D,20171101,000000,12.2595,12.3013,12.2459,12.2722,51939.417246925,0
+EMF.US,D,20171102,000000,12.2722,12.3013,12.2586,12.2795,59851.843271661,0
+EMF.US,D,20171103,000000,12.2877,12.3058,12.2459,12.294,30749.23717288,0
+EMF.US,D,20171106,000000,12.2459,12.3303,12.2459,12.3149,44299.225409139,0
+EMF.US,D,20171107,000000,12.353,12.353,12.294,12.323,41249.541217685,0
+EMF.US,D,20171108,000000,12.3657,12.3956,12.3149,12.3739,40548.565740358,0
+EMF.US,D,20171109,000000,12.3303,12.3303,12.2595,12.2795,48762.984344949,0
+EMF.US,D,20171110,000000,12.2659,12.2877,12.2314,12.2514,34569.333091773,0
+EMF.US,D,20171113,000000,12.2378,12.2378,12.1017,12.1017,70122.897474825,0
+EMF.US,D,20171114,000000,12.1153,12.1361,12.0218,12.0654,113307.83639406,0
+EMF.US,D,20171115,000000,12.0372,12.0654,11.9574,12.0082,67990.212649938,0
+EMF.US,D,20171116,000000,12.1797,12.2659,12.1153,12.2305,32210.704913345,0
+EMF.US,D,20171117,000000,12.2232,12.3249,12.2232,12.2659,45846.661840219,0
+EMF.US,D,20171120,000000,12.3094,12.4446,12.2877,12.4374,93442.455885656,0
+EMF.US,D,20171121,000000,12.509,12.6533,12.5027,12.6243,80797.343226262,0
+EMF.US,D,20171122,000000,12.6678,12.7313,12.6206,12.7313,74388.267124599,0
+EMF.US,D,20171124,000000,12.6678,12.7223,12.6678,12.7041,36605.027599042,0
+EMF.US,D,20171127,000000,12.6025,12.6551,12.5453,12.5589,78631.593520369,0
+EMF.US,D,20171128,000000,12.6025,12.6315,12.5671,12.6243,42724.234910553,0
+EMF.US,D,20171129,000000,12.588,12.7241,12.3657,12.3838,83462.372635345,0
+EMF.US,D,20171130,000000,12.3739,12.3784,12.2595,12.2595,62510.259704543,0
+EMF.US,D,20171201,000000,12.2087,12.2459,12.0717,12.1507,70974.869242079,0
+EMF.US,D,20171204,000000,12.1942,12.3657,12.1942,12.2305,111618.22097465,0
+EMF.US,D,20171205,000000,12.294,12.294,12.1942,12.1942,19857.665369503,0
+EMF.US,D,20171206,000000,12.1153,12.1153,12.0291,12.0509,71961.304858758,0
+EMF.US,D,20171207,000000,12.0146,12.0944,12.0146,12.0944,37023.849425118,0
+EMF.US,D,20171208,000000,12.2087,12.2087,12.1216,12.1507,53160.613518747,0
+EMF.US,D,20171211,000000,12.2232,12.2877,12.2015,12.2795,41785.192289982,0
+EMF.US,D,20171212,000000,12.1942,12.2006,12.1443,12.1797,47612.32648594,0
+EMF.US,D,20171213,000000,12.2595,12.2722,12.216,12.2722,197983.69016233,0
+EMF.US,D,20171214,000000,12.2804,12.2804,12.1652,12.2586,75937.90788108,0
+EMF.US,D,20171215,000000,12.235,12.2722,12.089,12.1806,323326.04107987,0
+EMF.US,D,20171218,000000,12.1806,12.2232,12.1579,12.1969,180730.4352534,0
+EMF.US,D,20171219,000000,12.1969,12.2505,12.1652,12.2124,80065.507193329,0
+EMF.US,D,20171220,000000,12.2196,12.3122,12.206,12.3122,138396.36593871,0
+EMF.US,D,20171221,000000,12.3122,12.3657,12.2505,12.3657,72603.865712975,0
+EMF.US,D,20171222,000000,12.3122,12.3965,12.3122,12.3503,87443.384308468,0
+EMF.US,D,20171226,000000,12.3503,12.3965,12.3503,12.3956,33489.213645577,0
+EMF.US,D,20171227,000000,12.3956,12.4337,12.3775,12.3856,92795.486380639,0
+EMF.US,D,20171228,000000,12.4728,12.48,12.3884,12.4646,73936.380417517,0
+EMF.US,D,20171229,000000,12.6488,12.6569,12.5798,12.5871,115103.25943269,0
+EMF.US,D,20180102,000000,12.6642,12.9863,12.6642,12.9636,273846.65097979,0
+EMF.US,D,20180103,000000,13.009,13.1623,13.009,13.1469,77548.167586072,0
+EMF.US,D,20180104,000000,13.1859,13.3311,13.1714,13.2848,105143.01511098,0
+EMF.US,D,20180105,000000,13.293,13.4,13.2848,13.3619,111309.6154186,0
+EMF.US,D,20180108,000000,13.4535,13.4535,13.3474,13.4163,44542.803365883,0
+EMF.US,D,20180109,000000,13.3937,13.3937,13.3365,13.3773,31207.736856163,0
+EMF.US,D,20180110,000000,13.3156,13.3156,13.156,13.1832,61457.694325852,0
+EMF.US,D,20180111,000000,13.1932,13.3701,13.1732,13.2784,61479.737579856,0
+EMF.US,D,20180112,000000,13.2621,13.4091,13.2485,13.4091,64428.022802891,0
+EMF.US,D,20180116,000000,13.5007,13.5388,13.3238,13.3855,103139.28332202,0
+EMF.US,D,20180117,000000,13.4236,13.4626,13.361,13.4535,55881.85322554,0
+EMF.US,D,20180118,000000,13.3619,13.4163,13.3084,13.4,78307.55768651,0
+EMF.US,D,20180119,000000,13.5152,13.5152,13.4091,13.4236,84513.835851336,0
+EMF.US,D,20180122,000000,13.439,13.508,13.439,13.469,51313.388833211,0
+EMF.US,D,20180123,000000,13.5152,13.5779,13.4318,13.5779,50603.596054283,0
+EMF.US,D,20180124,000000,13.6541,13.7457,13.6541,13.7457,62846.419328104,0
+EMF.US,D,20180125,000000,13.7457,13.8074,13.4917,13.5388,369504.45389285,0
+EMF.US,D,20180126,000000,13.6386,13.8074,13.6386,13.753,96885.612161081,0
+EMF.US,D,20180129,000000,13.6541,13.6541,13.5007,13.5152,128676.39308565,0
+EMF.US,D,20180130,000000,13.3937,13.4535,13.2848,13.3392,128588.22006963,0
+EMF.US,D,20180131,000000,13.5152,13.5189,13.4318,13.4962,61229.546646911,0
+EMF.US,D,20180201,000000,13.4463,13.4499,13.3855,13.3855,31916.427472392,0
+EMF.US,D,20180202,000000,13.2784,13.2848,13.0552,13.0634,164231.0596314,0
+EMF.US,D,20180205,000000,12.9563,12.9981,12.4882,12.5263,134329.38557498,0
+EMF.US,D,20180206,000000,12.3185,13.0861,12.2804,13.0253,248137.60383493,0
+EMF.US,D,20180207,000000,12.8484,13.0861,12.7486,12.8248,107994.3100164,0
+EMF.US,D,20180208,000000,12.8711,12.8711,12.4101,12.4101,279860.05067208,0
+EMF.US,D,20180209,000000,12.4183,12.617,12.284,12.5571,289967.98479562,0
+EMF.US,D,20180212,000000,12.7558,12.7558,12.6333,12.7105,166756.11437756,0
+EMF.US,D,20180213,000000,12.7486,12.7948,12.7123,12.7785,78922.564473221,0
+EMF.US,D,20180214,000000,12.764,13.1015,12.764,13.0552,90113.924531052,0
+EMF.US,D,20180215,000000,13.2013,13.3311,13.0788,13.2394,77916.289927939,0
+EMF.US,D,20180216,000000,13.1859,13.3392,13.1859,13.3238,66140.783639002,0
+EMF.US,D,20180220,000000,13.2013,13.2784,13.2013,13.2013,45967.899737241,0
+EMF.US,D,20180221,000000,13.2086,13.3156,13.1088,13.1242,48729.919463943,0
+EMF.US,D,20180222,000000,13.0933,13.155,13.0933,13.1242,41037.925979247,0
+EMF.US,D,20180223,000000,13.2712,13.2712,13.1741,13.1859,58950.274182897,0
+EMF.US,D,20180226,000000,13.2013,13.293,13.1859,13.2784,56579.522214767,0
+EMF.US,D,20180227,000000,13.1623,13.2167,12.94,12.9863,71142.39797251,0
+EMF.US,D,20180228,000000,12.9563,13.009,12.9291,12.9945,46209.273368585,0
+EMF.US,D,20180301,000000,13.0162,13.0162,12.8184,12.8874,76209.039905329,0
+EMF.US,D,20180302,000000,12.7486,12.8556,12.7486,12.8484,46237.92959879,0
+EMF.US,D,20180305,000000,12.7404,12.8484,12.7032,12.8021,50867.01293963,0
+EMF.US,D,20180306,000000,12.8556,12.9863,12.8021,12.9101,68139.004614465,0
+EMF.US,D,20180307,000000,12.8184,12.9164,12.7867,12.9164,37559.500497416,0
+EMF.US,D,20180308,000000,12.9164,13.0253,12.8638,12.9164,37628.936747528,0
+EMF.US,D,20180309,000000,12.9945,13.1097,12.9863,13.1097,53805.378698364,0
+EMF.US,D,20180312,000000,13.0933,13.2013,13.0707,13.1088,47254.123608375,0
+EMF.US,D,20180313,000000,13.1859,13.224,13.009,13.0317,46069.29870566,0
+EMF.US,D,20180314,000000,13.0707,13.1088,12.9863,13.0017,87426.851867965,0
+EMF.US,D,20180315,000000,13.0017,13.0552,12.94,12.9945,61693.557143695,0
+EMF.US,D,20180316,000000,12.8937,12.9563,12.8937,12.9037,43262.09030825,0
+EMF.US,D,20180319,000000,12.8874,12.8874,12.6179,12.6959,98577.431905888,0
+EMF.US,D,20180320,000000,12.7177,12.8638,12.7177,12.8484,91362.674870379,0
+EMF.US,D,20180321,000000,12.8184,12.8901,12.7948,12.8783,54598.935842508,0
+EMF.US,D,20180322,000000,12.7404,12.7404,12.5426,12.5798,72754.862002902,0
+EMF.US,D,20180323,000000,12.5798,12.5798,12.3657,12.3884,74642.866708345,0
+EMF.US,D,20180326,000000,12.48,12.7486,12.48,12.7486,110701.22160809,0
+EMF.US,D,20180327,000000,12.7105,12.9101,12.4646,12.5571,49998.508731873,0
+EMF.US,D,20180328,000000,12.3185,12.4183,12.1116,12.2722,133655.96416515,0
+EMF.US,D,20180329,000000,12.3122,12.578,12.2804,12.4882,31745.592253861,0
+EMF.US,D,20180402,000000,12.4265,12.4764,12.0971,12.235,54580.199076604,0
+EMF.US,D,20180403,000000,12.3122,12.3956,12.2913,12.3276,39911.515699642,0
+EMF.US,D,20180404,000000,12.1497,12.3412,12.1271,12.3276,50590.37010188,0
+EMF.US,D,20180405,000000,12.4337,12.4419,12.3739,12.4265,34157.124241898,0
+EMF.US,D,20180406,000000,12.3031,12.4945,12.2196,12.2886,63156.12704686,0
+EMF.US,D,20180409,000000,12.2958,12.3974,12.235,12.3185,33042.837751996,0
+EMF.US,D,20180410,000000,12.3884,12.4419,12.3657,12.4419,47377.565830797,0
+EMF.US,D,20180411,000000,12.3503,12.4038,12.3276,12.3276,63023.867522836,0
+EMF.US,D,20180412,000000,12.3575,12.4038,12.2886,12.2886,43990.619853083,0
+EMF.US,D,20180413,000000,12.2722,12.2804,12.1398,12.1742,53865.997646875,0
+EMF.US,D,20180416,000000,12.1116,12.2269,12.1053,12.2124,79435.070128814,0
+EMF.US,D,20180417,000000,12.2505,12.2505,12.1806,12.1888,40191.465025493,0
+EMF.US,D,20180418,000000,12.2505,12.3412,12.2432,12.3276,21270.63795116,0
+EMF.US,D,20180419,000000,12.3185,12.3729,12.235,12.265,28420.367387357,0
+EMF.US,D,20180420,000000,12.2196,12.2196,12.0971,12.1425,33466.068228873,0
+EMF.US,D,20180423,000000,12.1652,12.1652,12.059,12.0971,30705.150664872,0
+EMF.US,D,20180424,000000,12.1579,12.1643,12.0354,12.0509,35593.242240259,0
+EMF.US,D,20180425,000000,11.9819,11.9882,11.9084,11.9728,46749.333091683,0
+EMF.US,D,20180426,000000,12.02,12.0817,12.0046,12.0817,19233.84128119,0
+EMF.US,D,20180427,000000,12.1271,12.1652,12.1198,12.1497,14166.097185671,0
+EMF.US,D,20180430,000000,12.1652,12.2033,12.0817,12.0971,33485.907157476,0
+EMF.US,D,20180501,000000,12.0273,12.0699,11.9247,12.0663,48742.043253645,0
+EMF.US,D,20180502,000000,12.0427,12.1116,11.9892,12.0427,59449.553886088,0
+EMF.US,D,20180503,000000,12.0817,12.0817,11.8431,11.9892,44606.728802494,0
+EMF.US,D,20180504,000000,11.9438,11.9964,11.8431,11.9728,58359.51497559,0
+EMF.US,D,20180507,000000,11.9202,11.9692,11.8131,11.9438,84835.667359794,0
+EMF.US,D,20180508,000000,11.9819,12.0354,11.9057,12.0354,68589.789158846,0
+EMF.US,D,20180509,000000,12.0273,12.0817,11.9973,12.02,42545.68455312,0
+EMF.US,D,20180510,000000,12.0354,12.3185,12.0354,12.2586,40193.669350894,0
+EMF.US,D,20180511,000000,12.2804,12.3811,12.2505,12.2659,31490.992670114,0
+EMF.US,D,20180514,000000,12.235,12.3657,12.235,12.2586,98124.443036106,0
+EMF.US,D,20180515,000000,12.0509,12.1198,11.9964,12.0046,69338.157632282,0
+EMF.US,D,20180516,000000,12.0509,12.1652,12.0509,12.1271,45208.509636804,0
+EMF.US,D,20180517,000000,12.059,12.0663,11.9202,11.9674,88199.467920805,0
+EMF.US,D,20180518,000000,11.8131,11.9275,11.7596,11.7977,113976.84915308,0
+EMF.US,D,20180521,000000,11.8667,11.9238,11.7905,11.8349,118357.94588638,0
+EMF.US,D,20180522,000000,11.8431,11.951,11.8431,11.8894,59727.298886538,0
+EMF.US,D,20180523,000000,11.7823,11.903,11.775,11.8866,98696.46547751,0
+EMF.US,D,20180524,000000,11.8059,11.8812,11.8004,11.8286,72721.797121896,0
+EMF.US,D,20180525,000000,11.775,11.9728,11.775,11.9583,59393.343588378,0
+EMF.US,D,20180529,000000,11.8812,11.8812,11.7369,11.766,74686.953216353,0
+EMF.US,D,20180530,000000,11.697,11.7369,11.6444,11.697,111081.46773966,0
+EMF.US,D,20180531,000000,11.629,11.775,11.599,11.7369,79565.125327438,0
+EMF.US,D,20180601,000000,11.766,11.8894,11.766,11.8667,78593.017825862,0
+EMF.US,D,20180604,000000,11.8975,12.059,11.8975,12.02,24391.962718126,0
+EMF.US,D,20180605,000000,12.0046,12.0663,11.9356,11.9819,49232.505655234,0
+EMF.US,D,20180606,000000,12.059,12.1198,12.059,12.0971,55879.64890014,0
+EMF.US,D,20180607,000000,12.059,12.0735,11.8975,11.8975,40649.964708776,0
+EMF.US,D,20180608,000000,11.8213,11.9102,11.8131,11.9039,50019.449823177,0
+EMF.US,D,20180611,000000,11.9129,11.9429,11.8894,11.8894,23146.5188669,0
+EMF.US,D,20180612,000000,11.8894,11.9129,11.8431,11.8512,53630.134829032,0
+EMF.US,D,20180613,000000,11.9048,11.9202,11.7905,11.8286,75861.858654766,0
+EMF.US,D,20180614,000000,11.8667,11.8667,11.697,11.7433,45473.028684852,0
+EMF.US,D,20180615,000000,11.599,11.6444,11.5219,11.599,90914.094651397,0
+EMF.US,D,20180618,000000,11.5301,11.5709,11.237,11.4375,142924.05031114,0
+EMF.US,D,20180619,000000,11.3141,11.3295,11.2452,11.2996,80683.820468141,0
+EMF.US,D,20180620,000000,11.4139,11.4293,11.3568,11.3822,34626.645552183,0
+EMF.US,D,20180621,000000,11.345,11.345,11.1835,11.2152,52267.861731585,0
+EMF.US,D,20180622,000000,11.3295,11.4067,11.3141,11.3822,90127.150483455,0
+EMF.US,D,20180625,000000,11.2914,11.2914,11.1299,11.1835,79323.751696094,0
+EMF.US,D,20180626,000000,11.2225,11.2597,11.1299,11.2297,61159.008234098,0
+EMF.US,D,20180627,000000,11.1381,11.1771,10.8695,10.953,92551.908423895,0
+EMF.US,D,20180628,000000,10.9312,10.992,10.9004,10.9757,69974.105510298,0
+EMF.US,D,20180629,000000,11.0909,11.2996,11.0909,11.2833,82622.524657793,0
+EMF.US,D,20180702,000000,11.237,11.237,11.0909,11.1835,54402.750881872,0
+EMF.US,D,20180703,000000,11.2297,11.2297,11.1771,11.1835,10748.29065235,0
+EMF.US,D,20180705,000000,11.1835,11.1835,11.0691,11.1073,123603.13817663,0
+EMF.US,D,20180706,000000,11.1145,11.2996,11.1145,11.2678,36606.129761743,0
+EMF.US,D,20180709,000000,11.306,11.4484,11.306,11.4375,62166.384942081,0
+EMF.US,D,20180710,000000,11.4293,11.452,11.3604,11.4448,87899.67966635,0
+EMF.US,D,20180711,000000,11.2833,11.3223,11.2297,11.2533,57886.687177204,0
+EMF.US,D,20180712,000000,11.3223,11.3776,11.306,11.345,26427.657225396,0
+EMF.US,D,20180713,000000,11.2914,11.345,11.276,11.2914,56166.211202192,0
+EMF.US,D,20180716,000000,11.3141,11.3141,11.2433,11.2452,27504.470183491,0
+EMF.US,D,20180717,000000,11.1454,11.306,11.1454,11.276,42774.934394762,0
+EMF.US,D,20180718,000000,11.2533,11.2533,11.1771,11.2225,58480.752872612,0
+EMF.US,D,20180719,000000,11.1835,11.1835,11.0764,11.0891,53842.85223017,0
+EMF.US,D,20180720,000000,11.1299,11.3141,11.1299,11.306,25854.532621292,0
+EMF.US,D,20180723,000000,11.2996,11.2996,11.2297,11.2597,38771.879467636,0
+EMF.US,D,20180724,000000,11.3822,11.4756,11.3758,11.4212,30519.987331238,0
+EMF.US,D,20180725,000000,11.4983,11.5827,11.4375,11.5827,59837.515156558,0
+EMF.US,D,20180726,000000,11.5219,11.5781,11.482,11.4838,25278.101529087,0
+EMF.US,D,20180727,000000,11.4983,11.5273,11.4375,11.4448,27475.813953286,0
+EMF.US,D,20180730,000000,11.5137,11.5455,11.4448,11.4602,45065.228485778,0
+EMF.US,D,20180731,000000,11.4448,11.5255,11.4067,11.452,78917.05365972,0
+EMF.US,D,20180801,000000,11.4212,11.4293,11.3758,11.4212,49230.301329833,0
+EMF.US,D,20180802,000000,11.2833,11.2996,11.2225,11.2597,41493.119174429,0
+EMF.US,D,20180803,000000,11.276,11.4067,11.276,11.4067,38925.080082963,0
+EMF.US,D,20180806,000000,11.3377,11.4067,11.3377,11.3377,37226.647361955,0
+EMF.US,D,20180807,000000,11.4448,11.4983,11.3822,11.3822,41778.579313781,0
+EMF.US,D,20180808,000000,11.4139,11.4139,11.3758,11.3822,37989.343950494,0
+EMF.US,D,20180809,000000,11.3686,11.4293,11.3568,11.3649,17457.155008468,0
+EMF.US,D,20180810,000000,11.1526,11.168,11.08,11.1381,39413.338159152,0
+EMF.US,D,20180813,000000,11.0764,11.0846,10.9076,10.9312,176299.74119859,0
+EMF.US,D,20180814,000000,10.9458,11.0147,10.9458,10.9693,79826.337887385,0
+EMF.US,D,20180815,000000,10.8614,10.8614,10.5157,10.6772,148200.10315699,0
+EMF.US,D,20180816,000000,10.7543,10.8314,10.7461,10.7697,100686.97131407,0
+EMF.US,D,20180817,000000,10.6772,10.8541,10.6772,10.8541,64592.245045221,0
+EMF.US,D,20180820,000000,10.9076,10.9158,10.8459,10.8841,32851.061442161,0
+EMF.US,D,20180821,000000,10.9385,11.0991,10.9385,11.0619,56096.774952079,0
+EMF.US,D,20180822,000000,11.0229,11.1608,11.0229,11.1608,23634.776943089,0
+EMF.US,D,20180823,000000,11.1608,11.1608,10.9848,11.0229,57332.299339004,0
+EMF.US,D,20180824,000000,11.1454,11.1998,11.1299,11.1998,20740.497692364,0
+EMF.US,D,20180827,000000,11.2833,11.3976,11.2833,11.3223,57588.00108545,0
+EMF.US,D,20180828,000000,11.4139,11.4139,11.306,11.345,33820.964618337,0
+EMF.US,D,20180829,000000,11.3686,11.4212,11.276,11.3976,56082.446836977,0
+EMF.US,D,20180830,000000,11.276,11.3177,11.1299,11.2152,184425.98678717,0
+EMF.US,D,20180831,000000,11.168,11.2297,11.1381,11.208,63223.358971573,0
+EMF.US,D,20180904,000000,10.992,10.9993,10.953,10.953,61153.497420597,0
+EMF.US,D,20180905,000000,10.8768,10.8768,10.8078,10.8459,84358.430910608,0
+EMF.US,D,20180906,000000,10.8768,11.0846,10.7734,10.8314,71952.487557157,0
+EMF.US,D,20180907,000000,10.7933,10.8541,10.7779,10.7951,20847.407474283,0
+EMF.US,D,20180910,000000,10.7933,10.7933,10.6472,10.6999,48782.823273552,0
+EMF.US,D,20180911,000000,10.64,10.6999,10.6082,10.6844,63034.889149838,0
+EMF.US,D,20180912,000000,10.6019,10.7997,10.6019,10.7625,54686.006695823,0
+EMF.US,D,20180913,000000,10.8541,11.0147,10.8541,10.8822,69328.23816798,0
+EMF.US,D,20180914,000000,10.9757,11.0229,10.8314,10.8314,52232.592525178,0
+EMF.US,D,20180917,000000,10.8459,10.9693,10.806,10.8614,213246.4392347,0
+EMF.US,D,20180918,000000,10.9385,11.1073,10.9303,10.9993,101133.34720765,0
+EMF.US,D,20180919,000000,11.0456,11.1608,11.0456,11.1218,24218.923174195,0
+EMF.US,D,20180920,000000,11.1218,11.2533,11.1218,11.2533,59435.225770985,0
+EMF.US,D,20180921,000000,11.306,11.3531,11.1907,11.276,167901.26142307,0
+EMF.US,D,20180924,000000,11.1073,11.1835,11.0846,11.1454,70049.052573911,0
+EMF.US,D,20180925,000000,11.1771,11.237,11.1599,11.2297,33198.242692724,0
+EMF.US,D,20180926,000000,11.2152,11.4293,11.2152,11.306,52387.997465906,0
+EMF.US,D,20180927,000000,11.3141,11.3595,11.306,11.3377,21763.304678149,0
+EMF.US,D,20180928,000000,11.2597,11.3141,11.237,11.2452,20312.858564686,0
+EMF.US,D,20181001,000000,11.2996,11.3277,11.2297,11.2297,62533.405121247,0
+EMF.US,D,20181002,000000,11.1907,11.1907,11.0909,11.1454,33857.335987444,0
+EMF.US,D,20181003,000000,11.2152,11.2152,11.0147,11.0147,55767.22830472,0
+EMF.US,D,20181004,000000,10.9312,10.9312,10.7525,10.7543,86402.942719479,0
+EMF.US,D,20181005,000000,10.7543,10.7933,10.6926,10.7543,78307.55768651,0
+EMF.US,D,20181008,000000,10.6772,10.7852,10.6772,10.7625,46762.559044086,0
+EMF.US,D,20181009,000000,10.6082,10.7543,10.6082,10.7235,45232.757216208,0
+EMF.US,D,20181010,000000,10.7235,10.7235,10.4476,10.4631,75331.71839597,0
+EMF.US,D,20181011,000000,10.3624,10.4395,10.2471,10.2789,121473.75983984,0
+EMF.US,D,20181012,000000,10.4476,10.6019,10.4476,10.5701,38289.132204948,0
+EMF.US,D,20181015,000000,10.4785,10.5012,10.3624,10.3941,44360.94652035,0
+EMF.US,D,20181016,000000,10.5012,10.5856,10.4867,10.5783,86237.618314449,0
+EMF.US,D,20181017,000000,10.532,10.5892,10.4703,10.5084,56936.622929632,0
+EMF.US,D,20181018,000000,10.4168,10.4168,10.2626,10.3097,62314.074743908,0
+EMF.US,D,20181019,000000,10.4703,10.5084,10.3324,10.3624,41539.410007838,0
+EMF.US,D,20181022,000000,10.5393,10.5393,10.4005,10.4549,29569.923083666,0
+EMF.US,D,20181023,000000,10.2326,10.3859,10.2027,10.3097,61846.757759023,0
+EMF.US,D,20181024,000000,10.3624,10.3624,10.0103,10.0421,124511.32024159,0
+EMF.US,D,20181025,000000,10.0947,10.2399,10.0793,10.1945,53223.436792658,0
+EMF.US,D,20181026,000000,10.1482,10.1564,9.92594,10.1328,155442.41426001,0
+EMF.US,D,20181029,000000,10.1791,10.1791,9.88874,9.94046,132929.63894572,0
+EMF.US,D,20181030,000000,9.99489,10.0493,9.93229,10.0493,166038.60645973,0
+EMF.US,D,20181031,000000,10.1872,10.2789,10.1872,10.2789,159779.42448529,0
+EMF.US,D,20181101,000000,10.3705,10.6309,10.3478,10.6309,102875.86643667,0
+EMF.US,D,20181102,000000,10.6926,10.7997,10.562,10.6926,239215.59677681,0
+EMF.US,D,20181105,000000,10.6164,10.708,10.6164,10.6844,56266.50800791,0
+EMF.US,D,20181106,000000,10.6699,10.7398,10.6699,10.6772,116651.79802647,0
+EMF.US,D,20181107,000000,10.8224,10.8841,10.7625,10.8841,56206.991222099,0
+EMF.US,D,20181108,000000,10.8151,10.8151,10.6618,10.6699,104308.67794693,0
+EMF.US,D,20181109,000000,10.6164,10.6164,10.4322,10.532,71017.853587387,0
+EMF.US,D,20181112,000000,10.532,10.5474,10.4213,10.4241,38887.606551157,0
+EMF.US,D,20181113,000000,10.4785,10.5783,10.4395,10.4549,64829.210025764,0
+EMF.US,D,20181114,000000,10.5474,10.5837,10.4395,10.5157,44716.945072514,0
+EMF.US,D,20181115,000000,10.5157,10.7543,10.5157,10.708,116300.2081251,0
+EMF.US,D,20181116,000000,10.6772,10.8559,10.6699,10.7997,108010.8424569,0
+EMF.US,D,20181119,000000,10.7933,10.7997,10.6844,10.6844,64525.013120509,0
+EMF.US,D,20181120,000000,10.5157,10.5502,10.3406,10.4241,192950.11311051,0
+EMF.US,D,20181121,000000,10.493,10.64,10.493,10.6082,54644.124513216,0
+EMF.US,D,20181123,000000,10.5012,10.5547,10.5012,10.5248,27575.008596304,0
+EMF.US,D,20181126,000000,10.5701,10.6699,10.5701,10.6082,42766.11709316,0
+EMF.US,D,20181127,000000,10.5856,10.6999,10.5856,10.6999,58520.430729819,0
+EMF.US,D,20181128,000000,10.708,10.9312,10.7053,10.9158,66559.605465078,0
+EMF.US,D,20181129,000000,10.8614,10.992,10.8224,10.8459,183482.5355158,0
+EMF.US,D,20181130,000000,10.7398,10.8224,10.6672,10.8224,56528.822730558,0
+EMF.US,D,20181203,000000,10.9693,11.0682,10.9693,11.0229,51548.149488354,0
+EMF.US,D,20181204,000000,11.0456,11.0456,10.8423,10.8541,38477.602026682,0
+EMF.US,D,20181206,000000,10.6618,10.7461,10.6082,10.7162,177869.22088368,0
+EMF.US,D,20181207,000000,10.6618,10.7679,10.5547,10.571,46061.583566758,0
+EMF.US,D,20181210,000000,10.5928,10.5928,10.317,10.4005,90079.757487346,0
+EMF.US,D,20181211,000000,10.5856,10.5856,10.3097,10.4322,98880.526648443,0
+EMF.US,D,20181212,000000,10.6246,10.6981,10.6019,10.64,83305.865531917,0
+EMF.US,D,20181213,000000,10.5928,10.6772,10.5856,10.6772,48613.090217721,0
+EMF.US,D,20181214,000000,10.5883,10.9095,10.5066,10.5556,94128.001085181,0
+EMF.US,D,20181217,000000,10.6536,10.669,10.4177,10.425,173986.30169087,0
+EMF.US,D,20181218,000000,10.4422,10.5393,10.4422,10.4422,54014.789611402,0
+EMF.US,D,20181219,000000,10.4994,10.6046,10.3288,10.3687,141825.19409904,0
+EMF.US,D,20181220,000000,10.3206,10.4585,10.3206,10.4005,150037.40837823,0
+EMF.US,D,20181221,000000,10.4667,10.4912,10.2626,10.2626,193872.62329058,0
+EMF.US,D,20181224,000000,10.2381,10.3451,10.2381,10.3043,106311.30757319,0
+EMF.US,D,20181226,000000,10.336,10.4585,10.2381,10.4585,120741.92380691,0
+EMF.US,D,20181227,000000,10.4422,10.5139,10.376,10.5139,147089.12315519,0
+EMF.US,D,20181228,000000,10.4667,10.5638,10.4667,10.5556,132094.19961897,0
+EMF.US,D,20181231,000000,10.7588,10.8822,10.6046,10.7262,220309.09781758,0
+EMF.US,D,20190102,000000,10.5964,11.2542,10.5964,10.9702,327369.87602691,0
+EMF.US,D,20190103,000000,10.8723,10.8723,10.6291,10.6609,133478.51597042,0
+EMF.US,D,20190104,000000,10.7915,10.9303,10.7833,10.9303,43838.521400455,0
+EMF.US,D,20190107,000000,10.9866,11.0846,10.9376,11.0764,96744.535335455,0
+EMF.US,D,20190108,000000,11.0437,11.0682,10.9086,10.9947,78841.004433407,0
+EMF.US,D,20190109,000000,11.1,11.2379,11.1,11.2379,62848.623653505,0
+EMF.US,D,20190110,000000,11.1762,11.3196,11.1653,11.3196,42463.022350605,0
+EMF.US,D,20190111,000000,11.2134,11.2787,11.1898,11.2143,61198.686091305,0
+EMF.US,D,20190114,000000,11.2143,11.217,11.149,11.2143,20835.283684581,0
+EMF.US,D,20190115,000000,11.2225,11.3314,11.2225,11.2297,32765.092751546,0
+EMF.US,D,20190116,000000,11.3114,11.4829,11.3114,11.4656,23649.105058191,0
+EMF.US,D,20190117,000000,11.4656,11.5791,11.4003,11.5791,60791.988054931,0
+EMF.US,D,20190118,000000,11.5228,11.6689,11.5228,11.6453,58546.882634624,0
+EMF.US,D,20190122,000000,11.5146,11.5146,11.3931,11.4339,37225.545199255,0
+EMF.US,D,20190123,000000,11.5146,11.5355,11.4611,11.4983,31245.21038797,0
+EMF.US,D,20190124,000000,11.5546,11.6208,11.5546,11.6036,32279.039000757,0
+EMF.US,D,20190125,000000,11.726,11.7723,11.726,11.726,20877.165867188,0
+EMF.US,D,20190128,000000,11.6616,11.6925,11.6036,11.6925,38821.476789145,0
+EMF.US,D,20190129,000000,11.7995,11.8966,11.6852,11.6925,32809.179259554,0
+EMF.US,D,20190130,000000,11.8068,11.9538,11.766,11.9293,33843.007872341,0
+EMF.US,D,20190131,000000,11.9701,12.1398,11.9701,12.1162,117197.36856307,0
+EMF.US,D,20190201,000000,12.0844,12.1162,12.059,12.0753,37371.030675681,0
+EMF.US,D,20190204,000000,12.0427,12.108,11.9774,12.0345,58276.852773075,0
+EMF.US,D,20190205,000000,12.0998,12.1234,12.0264,12.0917,114575.32349929,0
+EMF.US,D,20190206,000000,12.0509,12.1398,12.0264,12.0264,36556.532440234,0
+EMF.US,D,20190207,000000,11.8966,12.01,11.8231,11.8231,64810.473259861,0
+EMF.US,D,20190208,000000,11.766,11.8231,11.6698,11.8231,26598.492443927,0
+EMF.US,D,20190211,000000,11.775,11.8086,11.7587,11.775,41141.529273066,0
+EMF.US,D,20190212,000000,11.8394,11.9048,11.7914,11.8231,97919.440773869,0
+EMF.US,D,20190213,000000,11.8639,11.8639,11.766,11.766,69850.663287875,0
+EMF.US,D,20190214,000000,11.7015,11.8304,11.7015,11.8159,40097.781195976,0
+EMF.US,D,20190215,000000,11.8721,11.8721,11.7505,11.7587,41594.518142848,0
+EMF.US,D,20190219,000000,11.726,11.8721,11.717,11.8422,84808.113292289,0
+EMF.US,D,20190220,000000,11.8803,11.9619,11.8803,11.9211,34528.553071866,0
+EMF.US,D,20190221,000000,11.9456,11.9456,11.7914,11.8476,55952.391638353,0
+EMF.US,D,20190222,000000,11.9293,11.9901,11.9293,11.9701,28320.070581639,0
+EMF.US,D,20190225,000000,12.0753,12.1488,12.0753,12.1234,110345.22305592,0
+EMF.US,D,20190226,000000,12.0753,12.1488,12.0753,12.1162,47063.44946124,0
+EMF.US,D,20190227,000000,12.0345,12.1733,12.01,12.1579,77078.646275787,0
+EMF.US,D,20190228,000000,12.1488,12.1488,12.0191,12.0509,46630.299520062,0
+EMF.US,D,20190301,000000,12.0753,12.1162,11.9048,11.9129,42319.741199579,0
+EMF.US,D,20190304,000000,12.0019,12.02,11.8639,11.9048,44093.120984201,0
+EMF.US,D,20190305,000000,11.8803,12.0064,11.8803,11.9774,49889.394624553,0
+EMF.US,D,20190306,000000,11.9129,12.01,11.9129,11.9293,36638.092480048,0
+EMF.US,D,20190307,000000,11.9211,11.9211,11.7587,11.766,35555.768708452,0
+EMF.US,D,20190308,000000,11.6761,11.6761,11.6036,11.6371,30154.069314772,0
+EMF.US,D,20190311,000000,11.6525,11.8249,11.6525,11.7995,57093.13003306,0
+EMF.US,D,20190312,000000,11.8231,11.9048,11.8231,11.8721,18208.829970004,0
+EMF.US,D,20190313,000000,11.8639,11.8903,11.8394,11.8394,43835.214912354,0
+EMF.US,D,20190314,000000,11.8549,11.8549,11.8286,11.8394,47441.491267409,0
+EMF.US,D,20190315,000000,11.8549,11.9719,11.8549,11.9456,35641.737399068,0
+EMF.US,D,20190318,000000,12.0264,12.0672,12.0019,12.059,46994.013211128,0
+EMF.US,D,20190319,000000,12.0672,12.1162,12.0672,12.108,26232.57442746,0
+EMF.US,D,20190320,000000,12.1234,12.1488,12.0509,12.0998,21601.28676122,0
+EMF.US,D,20190321,000000,12.0844,12.1643,12.0753,12.1643,25733.29472427,0
+EMF.US,D,20190322,000000,12.01,12.1316,12.01,12.0509,148729.14125309,0
+EMF.US,D,20190325,000000,12.0264,12.0463,11.8485,11.9855,39125.6736944,0
+EMF.US,D,20190326,000000,12.0345,12.0998,12.0345,12.0509,49557.643651793,0
+EMF.US,D,20190327,000000,11.9774,12.059,11.8476,11.8476,36329.486923992,0
+EMF.US,D,20190328,000000,11.8721,11.9701,11.8249,11.9538,12189.919464212,0
+EMF.US,D,20190329,000000,11.9937,12.1162,11.9937,12.0917,26274.456610068,0
+EMF.US,D,20190401,000000,12.1806,12.2296,12.1806,12.1806,30335.926160305,0
+EMF.US,D,20190402,000000,12.1733,12.2296,12.1733,12.1733,18219.851597006,0
+EMF.US,D,20190403,000000,12.3185,12.4247,12.3103,12.3357,35627.409283965,0
+EMF.US,D,20190404,000000,12.2822,12.4319,12.2296,12.4011,35977.897022629,0
+EMF.US,D,20190405,000000,12.4982,12.4982,12.4047,12.4419,28166.869966311,0
+EMF.US,D,20190408,000000,12.4083,12.4655,12.1978,12.4011,61475.328929055,0
+EMF.US,D,20190409,000000,12.441,12.4492,12.392,12.4319,62707.546827879,0
+EMF.US,D,20190410,000000,12.4655,12.5462,12.4492,12.5227,68222.76897968,0
+EMF.US,D,20190411,000000,12.4982,12.539,12.3766,12.4011,50698.3820465,0
+EMF.US,D,20190412,000000,12.5063,12.5462,12.4655,12.49,27578.315084404,0
+EMF.US,D,20190415,000000,12.49,12.5227,12.4247,12.4809,24830.623472806,0
+EMF.US,D,20190416,000000,12.5553,12.5698,12.4873,12.5553,59592.835037114,0
+EMF.US,D,20190417,000000,12.6279,12.6851,12.5916,12.6524,38168.996470626,0
+EMF.US,D,20190418,000000,12.5871,12.6687,12.5871,12.6279,18702.598859694,0
+EMF.US,D,20190422,000000,12.5952,12.5952,12.5227,12.539,32092.773504424,0
+EMF.US,D,20190423,000000,12.5553,12.6197,12.5308,12.5626,30300.656953898,0
+EMF.US,D,20190424,000000,12.5227,12.5553,12.4737,12.49,47761.118450467,0
+EMF.US,D,20190425,000000,12.441,12.558,12.4165,12.5227,35026.730612356,0
+EMF.US,D,20190426,000000,12.539,12.5952,12.49,12.5145,28519.562030375,0
+EMF.US,D,20190429,000000,12.5698,12.6279,12.4564,12.4982,33135.419418813,0
+EMF.US,D,20190430,000000,12.4564,12.4982,12.4564,12.4655,24074.539860469,0
+EMF.US,D,20190501,000000,12.4809,12.5381,12.4365,12.441,49876.168672151,0
+EMF.US,D,20190502,000000,12.5063,12.5626,12.4165,12.5626,21284.966066262,0
+EMF.US,D,20190503,000000,12.5789,12.6279,12.5227,12.6279,47955.099085702,0
+EMF.US,D,20190506,000000,12.3112,12.4083,12.2015,12.4011,43550.856935703,0
+EMF.US,D,20190507,000000,12.2868,12.3521,12.0998,12.1733,36214.862003172,0
+EMF.US,D,20190508,000000,12.2133,12.4083,12.1643,12.1733,22489.629897581,0
+EMF.US,D,20190509,000000,12.0019,12.0917,11.9701,12.0363,25226.299882178,0
+EMF.US,D,20190510,000000,12.0427,12.0998,11.9293,12.0753,56091.264138578,0
+EMF.US,D,20190513,000000,11.8476,11.8476,11.6036,11.6036,73146.129761473,0
+EMF.US,D,20190514,000000,11.7587,11.8231,11.7097,11.7415,33272.087593638,0
+EMF.US,D,20190515,000000,11.6852,11.8068,11.6689,11.7505,13213.828612698,0
+EMF.US,D,20190516,000000,11.717,11.7832,11.7097,11.717,9517.174916227,0
+EMF.US,D,20190517,000000,11.5546,11.7043,11.5546,11.5872,40621.308478571,0
+EMF.US,D,20190520,000000,11.5301,11.5546,11.4983,11.5146,8625.5252917652,0
+EMF.US,D,20190521,000000,11.5546,11.6208,11.5074,11.5473,21077.759478625,0
+EMF.US,D,20190522,000000,11.5301,11.5546,11.5228,11.5301,69675.419418543,0
+EMF.US,D,20190523,000000,11.4493,11.4901,11.4493,11.4493,29564.412270165,0
+EMF.US,D,20190524,000000,11.4983,11.5627,11.4584,11.4656,25194.337163872,0
+EMF.US,D,20190528,000000,11.5146,11.5409,11.4166,11.4166,26109.132205038,0
+EMF.US,D,20190529,000000,11.4339,11.4738,11.3921,11.4411,84063.051306954,0
+EMF.US,D,20190530,000000,11.4738,11.5546,11.4584,11.5146,74051.005338337,0
+EMF.US,D,20190531,000000,11.4248,11.726,11.4003,11.6036,41050.049768949,0
+EMF.US,D,20190603,000000,11.6616,11.7269,11.6616,11.7097,72163.000632895,0
+EMF.US,D,20190604,000000,11.6689,11.7224,11.6036,11.6689,54461.165504983,0
+EMF.US,D,20190605,000000,11.6616,11.7024,11.5546,11.5791,26592.981630426,0
+EMF.US,D,20190606,000000,11.5791,11.6126,11.5618,11.6126,40732.626911291,0
+EMF.US,D,20190607,000000,11.6852,11.7415,11.6453,11.6761,17985.090941864,0
+EMF.US,D,20190610,000000,11.7415,11.8649,11.7224,11.8304,36919.143968599,0
+EMF.US,D,20190611,000000,11.9774,12.01,11.9619,11.9701,19654.867432667,0
+EMF.US,D,20190612,000000,11.9293,11.9855,11.8884,11.8884,12884.281965338,0
+EMF.US,D,20190613,000000,11.8966,11.9093,11.8258,11.8639,20903.617771993,0
+EMF.US,D,20190614,000000,11.8394,11.8394,11.766,11.766,14686.317980165,0
+EMF.US,D,20190617,000000,11.7914,11.8068,11.7614,11.7614,7387.7965794406,0
+EMF.US,D,20190618,000000,11.8721,11.9774,11.8721,11.9374,15159.145778551,0
+EMF.US,D,20190619,000000,12.0345,12.059,11.9855,12.059,34775.43751671,0
+EMF.US,D,20190620,000000,12.2223,12.2777,12.2223,12.2459,32150.085964834,0
+EMF.US,D,20190621,000000,12.1234,12.2632,12.1234,12.2223,16445.369649684,0
+EMF.US,D,20190624,000000,12.1888,12.2632,12.1742,12.2378,31341.098542887,0
+EMF.US,D,20190625,000000,12.2296,12.2695,12.1488,12.1806,30631.305763958,0
+EMF.US,D,20190626,000000,12.2223,12.2904,12.2051,12.2541,16809.08334075,0
+EMF.US,D,20190627,000000,12.294,12.3602,12.2659,12.3112,25263.773413984,0
+EMF.US,D,20190628,000000,12.343,12.343,12.2695,12.2695,27850.549271354,0
+EMF.US,D,20190701,000000,12.3602,12.4982,12.3602,12.392,29545.675504261,0
+EMF.US,D,20190702,000000,12.3766,12.4319,12.3675,12.3838,17655.544294504,0
+EMF.US,D,20190703,000000,12.4247,12.4319,12.3675,12.4319,18225.362410507,0
+EMF.US,D,20190705,000000,12.1733,12.392,12.1733,12.392,15118.365758643,0
+EMF.US,D,20190708,000000,12.2541,12.3838,12.2541,12.3675,33388.916839859,0
+EMF.US,D,20190709,000000,12.2695,12.4011,12.2695,12.3766,21388.569360081,0
+EMF.US,D,20190710,000000,12.4319,12.539,12.4165,12.49,29303.199710217,0
+EMF.US,D,20190711,000000,12.5308,12.5698,12.4845,12.5553,39902.698398041,0
+EMF.US,D,20190712,000000,12.5462,12.5952,12.5145,12.5789,36907.020178897,0
+EMF.US,D,20190715,000000,12.5871,12.6279,12.5816,12.5952,24063.518233467,0
+EMF.US,D,20190716,000000,12.5952,12.6606,12.5952,12.607,18237.486200209,0
+EMF.US,D,20190717,000000,12.6687,12.6687,12.5871,12.5952,21551.689439711,0
+EMF.US,D,20190718,000000,12.5952,12.5952,12.4982,12.5145,65871.855940153,0
+EMF.US,D,20190719,000000,12.5626,12.5871,12.49,12.5462,30995.019455024,0
+EMF.US,D,20190722,000000,12.5952,12.5952,12.5063,12.539,21864.703646568,0
+EMF.US,D,20190723,000000,12.539,12.539,12.5145,12.5145,13553.294724359,0
+EMF.US,D,20190724,000000,12.5308,12.5553,12.4655,12.4655,39252.422404923,0
+EMF.US,D,20190725,000000,12.4492,12.5063,12.3729,12.392,36784.680119175,0
+EMF.US,D,20190726,000000,12.4319,12.4564,12.4011,12.4083,25357.457243501,0
+EMF.US,D,20190729,000000,12.4247,12.4655,12.3593,12.4455,27269.709528348,0
+EMF.US,D,20190730,000000,12.392,12.49,12.3639,12.4083,24756.778571892,0
+EMF.US,D,20190731,000000,12.4011,12.4564,12.2541,12.3521,119654.08922181,0
+EMF.US,D,20190801,000000,12.294,12.3675,12.294,12.3276,156394.68283298,0
+EMF.US,D,20190802,000000,12.2541,12.2831,12.1488,12.1561,21951.774499883,0
+EMF.US,D,20190805,000000,11.9774,12.1316,11.7161,11.7832,84095.01402526,0
+EMF.US,D,20190806,000000,11.9619,11.9774,11.8077,11.8639,110930.47144973,0
+EMF.US,D,20190807,000000,11.7587,11.8394,11.717,11.8304,39886.165957538,0
+EMF.US,D,20190808,000000,11.854,11.8884,11.7914,11.8159,42113.636774642,0
+EMF.US,D,20190809,000000,11.8068,11.8068,11.6689,11.6925,41717.96036527,0
+EMF.US,D,20190812,000000,11.6036,11.6371,11.4584,11.4584,18268.346755815,0
+EMF.US,D,20190813,000000,11.4166,11.6888,11.4166,11.628,21981.532892789,0
+EMF.US,D,20190814,000000,11.5146,11.5228,11.4248,11.4411,31546.100805124,0
+EMF.US,D,20190815,000000,11.384,11.3921,11.0111,11.3359,190827.34774993,0
+EMF.US,D,20190816,000000,11.5074,11.5146,11.4248,11.4738,36729.571984165,0
+EMF.US,D,20190819,000000,11.6036,11.628,11.4829,11.5074,46652.342774066,0
+EMF.US,D,20190820,000000,11.5074,11.5963,11.5074,11.5473,20262.159080477,0
+EMF.US,D,20190821,000000,11.6852,11.6852,11.5627,11.5963,63501.103972023,0
+EMF.US,D,20190822,000000,11.5301,11.5301,11.3921,11.4003,59049.468825915,0
+EMF.US,D,20190823,000000,11.3686,11.4656,11.2225,11.2461,44433.689258563,0
+EMF.US,D,20190826,000000,11.2624,11.3604,11.2624,11.3114,49417.668988867,0
+EMF.US,D,20190827,000000,11.4166,11.4166,11.2951,11.3277,38351.955478859,0
+EMF.US,D,20190828,000000,11.2379,11.4003,11.2379,11.3441,38337.627363757,0
+EMF.US,D,20190829,000000,11.4166,11.4584,11.3931,11.4339,21718.116007441,0
+EMF.US,D,20190830,000000,11.5301,11.5546,11.4411,11.5228,37613.506469725,0
+EMF.US,D,20190903,000000,11.3359,11.4711,11.3359,11.4493,43823.091122652,0
+EMF.US,D,20190904,000000,11.5301,11.6925,11.5301,11.6761,41385.10722981,0
+EMF.US,D,20190905,000000,11.775,11.854,11.775,11.7995,18949.483304539,0
+EMF.US,D,20190906,000000,11.9048,11.9129,11.8394,11.8476,25681.49307736,0
+EMF.US,D,20190909,000000,11.8966,11.9456,11.8803,11.8884,26002.222423118,0
+EMF.US,D,20190910,000000,11.8966,11.9411,11.8884,11.8966,20378.988326698,0
+EMF.US,D,20190911,000000,11.8884,12.0019,11.8884,11.9048,101587.43824013,0
+EMF.US,D,20190912,000000,11.9293,12.108,11.9293,12.0844,110790.4967868,0
+EMF.US,D,20190913,000000,12.108,12.2296,12.108,12.1162,28094.127228098,0
+EMF.US,D,20190916,000000,11.9855,12.1234,11.9855,12.0753,60605.722558598,0
+EMF.US,D,20190917,000000,11.9293,12.0917,11.9293,11.9937,83346.645551824,0
+EMF.US,D,20190918,000000,11.9538,12.0209,11.9129,11.9701,29470.728440648,0
+EMF.US,D,20190919,000000,11.9855,12.0345,11.9293,11.9293,46568.57840885,0
+EMF.US,D,20190920,000000,11.9701,12.0672,11.9701,12.0345,30027.320604249,0
+EMF.US,D,20190923,000000,11.9855,12.0917,11.9855,12.0844,20792.299339273,0
+EMF.US,D,20190924,000000,12.1488,12.1488,11.9619,11.9855,22731.003528925,0
+EMF.US,D,20190925,000000,11.9048,11.9964,11.8394,11.9619,65092.626911112,0
+EMF.US,D,20190926,000000,11.9211,11.9701,11.8884,11.8966,44341.107591746,0
+EMF.US,D,20190927,000000,11.8966,11.9211,11.7914,11.8068,27291.752782352,0
+EMF.US,D,20190930,000000,11.9129,11.9538,11.8721,11.9129,25400.441588809,0
+EMF.US,D,20191001,000000,11.8803,11.9129,11.8549,11.8639,31601.208940134,0
+EMF.US,D,20191002,000000,11.8394,11.8394,11.726,11.7832,28400.528458754,0
+EMF.US,D,20191003,000000,11.7914,11.8884,11.7415,11.8803,31693.790606951,0
+EMF.US,D,20191004,000000,11.8884,11.9374,11.8639,11.9211,17592.721020592,0
+EMF.US,D,20191007,000000,11.8159,11.8803,11.8159,11.8721,18295.90082332,0
+EMF.US,D,20191008,000000,11.8159,11.8195,11.717,11.766,26788.064428361,0
+EMF.US,D,20191009,000000,11.8639,11.9129,11.8068,11.8068,25804.935299783,0
+EMF.US,D,20191010,000000,11.8004,11.8884,11.7832,11.8549,31527.364039221,0
+EMF.US,D,20191011,000000,11.9855,12.0989,11.9855,12.0264,16793.653062947,0
+EMF.US,D,20191014,000000,12.0345,12.0427,12.0019,12.01,40614.69550237,0
+EMF.US,D,20191015,000000,11.9937,12.1162,11.9937,12.0753,32573.316441711,0
+EMF.US,D,20191016,000000,12.0345,12.1234,12.0345,12.108,8658.5901727712,0
+EMF.US,D,20191017,000000,12.1806,12.1997,12.0998,12.1316,27660.977286919,0
+EMF.US,D,20191018,000000,12.1316,12.1488,12.0672,12.0917,17406.455524259,0
+EMF.US,D,20191021,000000,12.1888,12.1888,12.1162,12.1888,21333.461225071,0
+EMF.US,D,20191022,000000,12.1888,12.2296,12.1888,12.2051,31690.484118851,0
+EMF.US,D,20191023,000000,12.1806,12.2133,12.1561,12.2133,34329.061623129,0
+EMF.US,D,20191024,000000,12.2632,12.3112,12.1978,12.2223,38235.126232638,0
+EMF.US,D,20191025,000000,12.1733,12.2868,12.1733,12.2541,31513.035924118,0
+EMF.US,D,20191028,000000,12.3357,12.3357,12.2133,12.2777,63916.619309998,0
+EMF.US,D,20191029,000000,12.2051,12.3022,12.2051,12.2632,30853.942629399,0
+EMF.US,D,20191030,000000,12.2223,12.3357,12.1806,12.3357,33570.773685392,0
+EMF.US,D,20191031,000000,12.2695,12.2777,12.1978,12.2541,40817.493439207,0
+EMF.US,D,20191101,000000,12.3838,12.4655,12.3838,12.4083,53763.496515756,0
+EMF.US,D,20191104,000000,12.49,12.5952,12.49,12.5308,28715.746991011,0
+EMF.US,D,20191105,000000,12.6034,12.6442,12.5871,12.6361,35785.018550094,0
+EMF.US,D,20191106,000000,12.6606,12.6606,12.5553,12.6034,45099.395529484,0
+EMF.US,D,20191107,000000,12.6769,12.774,12.6769,12.7331,37988.241787793,0
+EMF.US,D,20191108,000000,12.6197,12.7087,12.6034,12.6442,27419.603655576,0
+EMF.US,D,20191111,000000,12.5308,12.5952,12.2695,12.4982,104300.96280803,0
+EMF.US,D,20191112,000000,12.4492,12.5626,12.4492,12.5063,41496.42566253,0
+EMF.US,D,20191113,000000,12.4011,12.6188,12.4011,12.4809,35452.165414633,0
+EMF.US,D,20191114,000000,12.441,12.6442,12.441,12.6442,46581.804361253,0
+EMF.US,D,20191115,000000,12.5553,12.6606,12.5553,12.5871,20740.497692364,0
+EMF.US,D,20191118,000000,12.5462,12.6442,12.5308,12.6116,35682.517418975,0
+EMF.US,D,20191119,000000,12.539,12.6442,12.539,12.6034,48455.480951593,0
+EMF.US,D,20191120,000000,12.5462,12.6397,12.5462,12.5952,12690.301330103,0
+EMF.US,D,20191121,000000,12.4982,12.5145,12.4492,12.49,59252.266762752,0
+EMF.US,D,20191122,000000,12.539,12.5871,12.5227,12.5698,26234.778752861,0
+EMF.US,D,20191125,000000,12.6034,12.6932,12.6034,12.6932,32529.229933703,0
+EMF.US,D,20191126,000000,12.5952,12.6361,12.5952,12.6234,23458.430911057,0
+EMF.US,D,20191127,000000,12.6361,12.6361,12.6197,12.6197,26058.432720829,0
+EMF.US,D,20191129,000000,12.5227,12.5227,12.4492,12.4809,13499.28875205,0
+EMF.US,D,20191202,000000,12.5063,12.5063,12.4319,12.5063,47194.606822564,0
+EMF.US,D,20191203,000000,12.4011,12.5063,12.392,12.5063,34572.639579874,0
+EMF.US,D,20191204,000000,12.5698,12.5871,12.5308,12.5553,11566.095375899,0
+EMF.US,D,20191205,000000,12.5227,12.6079,12.519,12.5789,31917.529635092,0
+EMF.US,D,20191206,000000,12.6361,12.6932,12.6107,12.6361,33819.862455637,0
+EMF.US,D,20191209,000000,12.5952,12.6787,12.5952,12.5952,25445.630259517,0
+EMF.US,D,20191210,000000,12.6415,12.6851,12.6134,12.6524,34840.465116022,0
+EMF.US,D,20191211,000000,12.6932,12.8792,12.6932,12.8792,50103.214188392,0
+EMF.US,D,20191212,000000,12.8883,13.0507,12.8883,13.0425,67167.999275588,0
+EMF.US,D,20191213,000000,12.3711,12.372,12.196,12.2486,57895.504478806,0
+EMF.US,D,20191216,000000,12.3385,12.3702,12.2731,12.363,88379.120440937,0
+EMF.US,D,20191217,000000,12.4446,12.5753,12.4292,12.519,99288.326847517,0
+EMF.US,D,20191218,000000,12.5589,12.6406,12.519,12.5998,47620.041624841,0
+EMF.US,D,20191219,000000,12.5925,12.6406,12.5508,12.568,53317.120622175,0
+EMF.US,D,20191220,000000,12.6333,12.6896,12.6161,12.6651,50229.962898915,0
+EMF.US,D,20191223,000000,12.6733,12.6896,12.5925,12.6333,57182.405211776,0
+EMF.US,D,20191224,000000,12.6333,12.6488,12.5998,12.6243,22087.340512008,0
+EMF.US,D,20191226,000000,12.6488,12.6814,12.6333,12.6406,32338.555786568,0
+EMF.US,D,20191227,000000,12.7477,12.7794,12.6823,12.7549,82135.368744304,0
+EMF.US,D,20191230,000000,12.8284,12.8284,12.6333,12.6978,89102.139172269,0
+EMF.US,D,20191231,000000,12.8039,12.8039,12.7141,12.7386,115598.13048508,0
+EMF.US,D,20200102,000000,12.7722,13.6459,12.7549,13.2539,369530.90579766,0
+EMF.US,D,20200103,000000,13.0498,13.1714,12.9182,12.9427,175075.23843867,0
+EMF.US,D,20200106,000000,12.862,12.8937,12.7722,12.8529,52018.772961339,0
+EMF.US,D,20200107,000000,12.8039,12.8774,12.7867,12.8457,111113.43045796,0
+EMF.US,D,20200108,000000,12.9355,13.0253,12.7967,12.9019,69022.939100025,0
+EMF.US,D,20200109,000000,12.9845,13.0571,12.96,13.0326,35555.768708452,0
+EMF.US,D,20200110,000000,13.0816,13.1315,13.0326,13.0743,53051.499411427,0
+EMF.US,D,20200113,000000,13.1804,13.3438,13.1042,13.3029,54080.919373414,0
+EMF.US,D,20200114,000000,13.2539,13.3438,13.1886,13.3274,44840.387294937,0
+EMF.US,D,20200115,000000,13.2784,13.3274,13.2539,13.2558,42070.652429334,0
+EMF.US,D,20200116,000000,13.3274,13.3601,13.2902,13.3274,66893.560763239,0
+EMF.US,D,20200117,000000,13.3193,13.3601,13.2703,13.3102,47955.099085702,0
+EMF.US,D,20200121,000000,13.2376,13.2612,13.1061,13.1061,42634.959731837,0
+EMF.US,D,20200122,000000,13.1641,13.1959,13.1315,13.1959,52298.72228719,0
+EMF.US,D,20200123,000000,13.0571,13.0743,12.9182,13.0253,66141.885801702,0
+EMF.US,D,20200124,000000,13.0498,13.0498,12.9264,12.9355,50806.393991119,0
+EMF.US,D,20200127,000000,12.6651,12.6923,12.5263,12.568,78394.628539826,0
+EMF.US,D,20200128,000000,12.5834,12.6243,12.5435,12.5925,55758.411003118,0
+EMF.US,D,20200129,000000,12.6406,12.7304,12.5925,12.5925,50630.047959087,0
+EMF.US,D,20200130,000000,12.461,12.4773,12.3548,12.4773,44150.433444612,0
+EMF.US,D,20200131,000000,12.412,12.412,12.2341,12.2731,85795.651071669,0
+EMF.US,D,20200203,000000,12.2813,12.3956,12.2568,12.2731,89374.373359218,0
+EMF.US,D,20200204,000000,12.4691,12.6896,12.4691,12.5925,50723.731788604,0
+EMF.US,D,20200205,000000,12.7876,12.7876,12.6488,12.6578,40867.090760716,0
+EMF.US,D,20200206,000000,12.7549,12.7994,12.7313,12.7631,25572.37897004,0
+EMF.US,D,20200207,000000,12.6896,12.7232,12.5998,12.6079,82259.913129427,0
+EMF.US,D,20200210,000000,12.6243,12.6243,12.5508,12.6243,162027.8363937,0
+EMF.US,D,20200211,000000,12.7232,12.8121,12.7232,12.7722,58456.505293208,0
+EMF.US,D,20200212,000000,12.8865,12.96,12.8801,12.96,31590.187313132,0
+EMF.US,D,20200213,000000,12.8529,12.8692,12.8284,12.8284,27381.027961069,0
+EMF.US,D,20200214,000000,12.8692,12.8692,12.7967,12.8121,22246.051940837,0
+EMF.US,D,20200218,000000,12.6578,12.7268,12.6243,12.6733,66554.094651577,0
+EMF.US,D,20200219,000000,12.7232,12.8121,12.7232,12.8121,29324.140801521,0
+EMF.US,D,20200220,000000,12.7477,12.7477,12.5925,12.6079,56985.118088441,0
+EMF.US,D,20200221,000000,12.5508,12.5798,12.4764,12.519,63826.241968582,0
+EMF.US,D,20200224,000000,11.8803,12.0772,11.8649,11.9955,156734.14894464,0
+EMF.US,D,20200225,000000,12.0282,12.1225,11.766,11.766,92755.808523432,0
+EMF.US,D,20200226,000000,11.8313,12.0037,11.8313,11.8894,54352.051397663,0
+EMF.US,D,20200227,000000,11.775,11.7768,11.6026,11.6199,96159.286941649,0
+EMF.US,D,20200228,000000,11.4148,11.4584,11.1535,11.2524,119645.27192021,0
+EMF.US,D,20200302,000000,11.2842,11.5618,11.0891,11.5536,134080.29680473,0
+EMF.US,D,20200303,000000,11.6689,11.8004,11.5382,11.5536,61376.134286037,0
+EMF.US,D,20200304,000000,11.5954,11.7914,11.5954,11.7415,40364.504569425,0
+EMF.US,D,20200305,000000,11.6516,11.726,11.531,11.5536,36262.25499928,0
+EMF.US,D,20200306,000000,11.325,11.3332,11.1944,11.2933,29811.29671501,0
+EMF.US,D,20200309,000000,10.6717,10.6717,9.57663,10.5003,274608.24540563,0
+EMF.US,D,20200310,000000,10.7044,10.8922,10.5574,10.8514,95480.354718326,0
+EMF.US,D,20200311,000000,10.7289,10.738,10.3859,10.4431,124009.836213,0
+EMF.US,D,20200312,000000,9.55213,9.63379,8.45755,9.09485,224212.95810169,0
+EMF.US,D,20200313,000000,9.42873,9.63379,9.18467,9.50313,104835.51171762,0
+EMF.US,D,20200316,000000,8.17121,8.9397,8.16277,8.63756,120853.24223963,0
+EMF.US,D,20200317,000000,8.72648,9.00956,8.64482,8.87437,122353.2856746,0
+EMF.US,D,20200318,000000,8.26947,8.46944,7.96697,8.08991,229627.88344777,0
+EMF.US,D,20200319,000000,7.8444,8.27201,7.8444,8.13818,101848.65080008,0
+EMF.US,D,20200320,000000,8.78364,8.78364,8.38388,8.42453,168918.55759535,0
+EMF.US,D,20200323,000000,8.17121,8.22628,7.68099,8.08991,153693.28205479,0
+EMF.US,D,20200324,000000,8.47361,8.555,8.21185,8.42453,192726.37408237,0
+EMF.US,D,20200325,000000,8.48976,9.09485,8.48976,8.8662,235766.92968788,0
+EMF.US,D,20200326,000000,8.83263,9.22459,8.83263,9.19284,104370.39905814,0
+EMF.US,D,20200327,000000,8.87437,9.15201,8.71831,8.90613,103653.99330301,0
+EMF.US,D,20200330,000000,8.76731,8.96419,8.68656,8.90613,70206.66184004,0
+EMF.US,D,20200331,000000,9.05402,9.19284,8.96692,9.11027,87444.486471168,0
+EMF.US,D,20200401,000000,8.75188,8.93062,8.74281,8.74281,128918.86887969,0
+EMF.US,D,20200402,000000,8.66206,9.02952,8.47788,9.02045,101926.9043518,0
+EMF.US,D,20200403,000000,8.99595,9.01319,8.70198,8.77638,131085.72074829,0
+EMF.US,D,20200406,000000,9.02045,9.14384,9.02045,9.11027,129733.36711514,0
+EMF.US,D,20200407,000000,9.33165,9.61655,9.33165,9.54396,174486.68355676,0
+EMF.US,D,20200408,000000,9.4868,9.65012,9.32349,9.63379,117234.84209487,0
+EMF.US,D,20200409,000000,9.76444,9.91959,9.74811,9.74811,152310.06786604,0
+EMF.US,D,20200413,000000,9.69095,9.75627,9.57663,9.75627,95802.186226784,0
+EMF.US,D,20200414,000000,10.0176,10.0176,9.80527,9.80527,79867.117907293,0
+EMF.US,D,20200415,000000,9.4868,9.63379,9.47864,9.60112,47208.934937667,0
+EMF.US,D,20200416,000000,9.67462,9.7227,9.61745,9.66645,35128.129580774,0
+EMF.US,D,20200417,000000,9.92775,9.99308,9.71544,9.88783,96866.875395178,0
+EMF.US,D,20200420,000000,9.83793,9.89509,9.78077,9.83793,115138.52863909,0
+EMF.US,D,20200421,000000,9.70728,9.70728,9.47864,9.55213,86320.280516964,0
+EMF.US,D,20200422,000000,9.73178,9.85426,9.67462,9.72361,69289.662473473,0
+EMF.US,D,20200423,000000,9.77351,9.82976,9.73178,9.78077,42566.625644424,0
+EMF.US,D,20200424,000000,9.81343,9.82976,9.65919,9.70728,35729.910415084,0
+EMF.US,D,20200427,000000,9.82251,9.85426,9.66645,9.82976,114359.29961005,0
+EMF.US,D,20200428,000000,9.86334,9.96042,9.82976,9.87876,131992.80065055,0
+EMF.US,D,20200429,000000,10.1237,10.1972,10.0584,10.1972,48950.352003983,0
+EMF.US,D,20200430,000000,10.1237,10.18,10.0022,10.0675,51747.64093709,0
+EMF.US,D,20200501,000000,9.87876,9.87876,9.7354,9.75627,133715.48095096,0
+EMF.US,D,20200504,000000,9.82976,9.82976,9.60929,9.74811,63745.784091467,0
+EMF.US,D,20200505,000000,9.82251,9.91959,9.78894,9.81343,23566.442855676,0
+EMF.US,D,20200506,000000,9.90326,9.90326,9.78894,9.80527,75706.453714038,0
+EMF.US,D,20200507,000000,9.87876,9.93683,9.71544,9.71544,25493.023255626,0
+EMF.US,D,20200508,000000,9.91233,9.96042,9.91233,9.92775,86839.399148758,0
+EMF.US,D,20200511,000000,9.92775,9.92775,9.87059,9.91959,41058.867070551,0
+EMF.US,D,20200512,000000,9.90326,10.0339,9.90326,9.96042,124797.88254365,0
+EMF.US,D,20200513,000000,10.0094,10.0421,9.79801,9.87876,37805.28277956,0
+EMF.US,D,20200514,000000,9.77351,9.91233,9.57663,9.91233,64133.745361938,0
+EMF.US,D,20200515,000000,9.80527,9.82976,9.74448,9.78894,110929.36928703,0
+EMF.US,D,20200518,000000,9.93683,10.1165,9.93683,10.0584,36743.900099268,0
+EMF.US,D,20200519,000000,10.0176,10.2063,10.0176,10.1972,116462.22604203,0
+EMF.US,D,20200520,000000,10.3043,10.3324,10.2553,10.2798,46643.525472464,0
+EMF.US,D,20200521,000000,10.2626,10.287,10.2063,10.2381,36911.428829698,0
+EMF.US,D,20200522,000000,10.1165,10.1237,10.0421,10.0992,28452.330105663,0
+EMF.US,D,20200526,000000,10.3115,10.3769,10.1818,10.2716,110754.1254177,0
+EMF.US,D,20200527,000000,10.3115,10.3859,10.2308,10.3859,55499.402768571,0
+EMF.US,D,20200528,000000,10.3288,10.4104,10.2798,10.2798,35055.386842561,0
+EMF.US,D,20200529,000000,10.3288,10.3769,10.2362,10.3769,118449.42539049,0
+EMF.US,D,20200601,000000,10.3696,10.5656,10.3696,10.4758,68212.849515378,0
+EMF.US,D,20200602,000000,10.5738,10.7289,10.5738,10.7044,38455.558772678,0
+EMF.US,D,20200603,000000,10.8841,11.0147,10.8759,11.0065,73553.929960547,0
+EMF.US,D,20200604,000000,11.031,11.031,10.8759,10.9902,125661.9781006,0
+EMF.US,D,20200605,000000,11.1944,11.3495,11.0637,11.276,39116.856392798,0
+EMF.US,D,20200608,000000,11.2933,11.3985,11.2352,11.325,50482.358157261,0
+EMF.US,D,20200609,000000,11.178,11.2524,11.1617,11.2352,47886.76499829,0
+EMF.US,D,20200610,000000,11.2107,11.3822,11.2034,11.3332,41756.536059777,0
+EMF.US,D,20200611,000000,11.0474,11.0973,10.9004,10.9004,80294.75703497,0
+EMF.US,D,20200612,000000,11.0392,11.0764,10.9657,10.9993,72700.856030592,0
+EMF.US,D,20200615,000000,10.8922,10.9657,10.7044,10.9657,40569.506831662,0
+EMF.US,D,20200616,000000,11.1862,11.2424,10.9167,10.9739,50231.065061615,0
+EMF.US,D,20200617,000000,11.0065,11.1381,11.0065,11.031,28554.831236782,0
+EMF.US,D,20200618,000000,11.0637,11.129,11.0474,11.1045,25096.244683554,0
+EMF.US,D,20200619,000000,11.1944,11.1944,11.1136,11.1136,14050.37010215,0
+EMF.US,D,20200622,000000,11.1535,11.2189,11.1045,11.1617,50423.94353415,0
+EMF.US,D,20200623,000000,11.2107,11.3332,11.2107,11.3087,54337.72328256,0
+EMF.US,D,20200624,000000,11.2597,11.3087,11.2107,11.2678,54730.093203831,0
+EMF.US,D,20200625,000000,11.276,11.2842,11.2034,11.2642,17429.600940963,0
+EMF.US,D,20200626,000000,11.2107,11.2352,11.178,11.2107,30122.106596466,0
+EMF.US,D,20200629,000000,11.1535,11.1862,11.08,11.0964,22963.559858667,0
+EMF.US,D,20200630,000000,11.1454,11.2189,11.1209,11.178,24231.046963897,0
+EMF.US,D,20200701,000000,11.1535,11.3422,11.1535,11.325,25461.06053732,0
+EMF.US,D,20200702,000000,11.4393,11.5781,11.4393,11.4566,22112.690254113,0
+EMF.US,D,20200706,000000,11.7505,11.9547,11.6925,11.7505,164486.76137785,0
+EMF.US,D,20200707,000000,11.726,11.7914,11.6362,11.7505,60268.460772336,0
+EMF.US,D,20200708,000000,11.717,11.9628,11.717,11.9302,84678.058093666,0
+EMF.US,D,20200709,000000,12.1343,12.1507,11.8485,11.9628,83883.398786822,0
+EMF.US,D,20200710,000000,12.0037,12.0037,11.8894,12.0037,27083.444032015,0
+EMF.US,D,20200713,000000,12.1833,12.2405,11.9701,11.9701,64911.872228279,0
+EMF.US,D,20200714,000000,11.8159,12.0037,11.5464,12.0037,35793.835851695,0
+EMF.US,D,20200715,000000,12.0935,12.1425,12.0037,12.0363,31309.135824581,0
+EMF.US,D,20200716,000000,11.8558,11.922,11.8404,11.922,20090.221699246,0
+EMF.US,D,20200717,000000,11.9701,11.9701,11.8485,11.8803,14846.131571694,0
+EMF.US,D,20200720,000000,11.9057,12.1017,11.9057,12.02,55067.354990093,0
+EMF.US,D,20200721,000000,12.1588,12.2895,12.1588,12.2813,44540.599040482,0
+EMF.US,D,20200722,000000,12.3303,12.3303,12.1507,12.216,26696.584924244,0
+EMF.US,D,20200723,000000,12.118,12.2405,12.0699,12.0844,41086.421138056,0
+EMF.US,D,20200724,000000,11.9955,12.0935,11.9955,12.0935,20544.312731728,0
+EMF.US,D,20200727,000000,12.3149,12.461,12.1915,12.461,215304.17699597,0
+EMF.US,D,20200728,000000,12.4691,12.4691,12.3149,12.412,39030.887702183,0
+EMF.US,D,20200729,000000,12.4537,12.6243,12.4537,12.568,54205.463758536,0
+EMF.US,D,20200730,000000,12.5099,12.5263,12.3875,12.5263,8454.6900732342,0
+EMF.US,D,20200731,000000,12.5263,12.5344,12.4365,12.4773,34067.849063182,0
+EMF.US,D,20200803,000000,12.5435,12.5435,12.3303,12.4038,73473.472083433,0
+EMF.US,D,20200804,000000,12.3956,12.4945,12.3956,12.4446,53025.047506622,0
+EMF.US,D,20200805,000000,12.5998,12.7005,12.5998,12.6243,38446.741471077,0
+EMF.US,D,20200806,000000,12.6851,12.7168,12.5753,12.7141,48034.454800116,0
+EMF.US,D,20200807,000000,12.5834,12.6642,12.4365,12.4773,39608.420957087,0
+EMF.US,D,20200810,000000,12.412,12.5281,12.412,12.4365,36940.085059903,0
+EMF.US,D,20200811,000000,12.461,12.5599,12.4201,12.4365,51786.216631597,0
+EMF.US,D,20200812,000000,12.5753,12.9845,12.363,12.7141,44672.858564506,0
+EMF.US,D,20200813,000000,12.7477,12.7477,12.5998,12.5998,13818.915935108,0
+EMF.US,D,20200814,000000,12.5263,12.5435,12.461,12.5099,53055.908062228,0
+EMF.US,D,20200817,000000,12.5099,12.6161,12.5099,12.5753,35882.008867711,0
+EMF.US,D,20200818,000000,12.5018,12.6651,12.5018,12.5834,55598.597411589,0
+EMF.US,D,20200819,000000,12.6079,12.6379,12.461,12.461,77339.858835734,0
+EMF.US,D,20200820,000000,12.3793,12.4637,12.3058,12.3711,53696.264591044,0
+EMF.US,D,20200821,000000,12.3793,12.4201,12.2731,12.3303,57333.401501704,0
+EMF.US,D,20200824,000000,12.4855,12.5435,12.4773,12.5099,85533.336349021,0
+EMF.US,D,20200825,000000,12.5998,12.6651,12.5635,12.6651,55769.43263012,0
+EMF.US,D,20200826,000000,12.7631,12.7876,12.6896,12.7794,43975.18957528,0
+EMF.US,D,20200827,000000,12.7631,12.7794,12.6243,12.7631,58303.30467788,0
+EMF.US,D,20200828,000000,12.8212,12.8484,12.7794,12.8284,28926.260066749,0
+EMF.US,D,20200831,000000,12.7232,12.7232,12.5589,12.568,38264.884625544,0
+EMF.US,D,20200901,000000,12.519,12.7186,12.519,12.6733,58325.347931884,0
+EMF.US,D,20200902,000000,12.7876,12.7876,12.6533,12.7068,29917.104334229,0
+EMF.US,D,20200903,000000,12.6578,12.7631,12.6079,12.6333,40060.307664169,0
+EMF.US,D,20200904,000000,12.6161,12.7967,12.5263,12.6651,19312.094832904,0
+EMF.US,D,20200908,000000,12.5435,12.5571,12.2895,12.2895,58754.089222262,0
+EMF.US,D,20200909,000000,12.4537,12.5517,12.2568,12.4038,69984.024974599,0
+EMF.US,D,20200910,000000,12.3956,12.4038,12.3149,12.3149,67359.775585423,0
+EMF.US,D,20200911,000000,12.4201,12.4201,12.3385,12.3466,25487.512442125,0
+EMF.US,D,20200914,000000,12.4691,12.5344,12.4691,12.5018,99920.968237432,0
+EMF.US,D,20200915,000000,12.6733,12.7794,12.6161,12.7386,32636.139715622,0
+EMF.US,D,20200916,000000,12.7232,12.8937,12.6896,12.8121,33213.672970527,0
+EMF.US,D,20200917,000000,12.7141,12.8212,12.6978,12.8212,16067.327843516,0
+EMF.US,D,20200918,000000,12.7631,12.7876,12.6733,12.7141,16017.730522007,0
+EMF.US,D,20200921,000000,12.4365,12.5998,12.3956,12.519,15396.110759094,0
+EMF.US,D,20200922,000000,12.5018,12.5263,12.4038,12.4855,21702.685729638,0
+EMF.US,D,20200923,000000,12.5018,12.5453,12.4101,12.4446,24830.623472806,0
+EMF.US,D,20200924,000000,12.3058,12.3956,12.1833,12.3221,17338.121436846,0
+EMF.US,D,20200925,000000,12.2895,12.3221,12.1752,12.3221,15910.820740087,0
+EMF.US,D,20200928,000000,12.412,12.4773,12.412,12.4365,17361.26685355,0
+EMF.US,D,20200929,000000,12.4038,12.4365,12.3793,12.3793,17777.884354226,0
+EMF.US,D,20200930,000000,12.4201,12.568,12.4201,12.5589,27277.42466725,0
+EMF.US,D,20201001,000000,12.7068,12.7087,12.4982,12.6406,65964.43760697,0
+EMF.US,D,20201002,000000,12.5589,12.7477,12.519,12.5834,35355.175097016,0
+EMF.US,D,20201005,000000,12.5925,12.7304,12.4809,12.7068,42240.385485165,0
+EMF.US,D,20201006,000000,12.7477,12.8212,12.3466,12.7477,38327.707899455,0
+EMF.US,D,20201007,000000,12.7967,12.911,12.7967,12.911,37407.402044788,0
+EMF.US,D,20201008,000000,13.0162,13.0743,12.9672,13.0498,43645.64292792,0
+EMF.US,D,20201009,000000,13.0743,13.2131,13.0498,13.1224,37972.811509991,0
+EMF.US,D,20201012,000000,13.2213,13.2612,13.2049,13.2376,42494.985068911,0
+EMF.US,D,20201013,000000,13.2376,13.2376,12.8774,13.1315,26875.135281677,0
+EMF.US,D,20201014,000000,13.0906,13.1188,12.8375,12.9355,127702.08125867,0
+EMF.US,D,20201015,000000,12.6978,12.8121,12.2895,12.8121,33942.202515359,0
+EMF.US,D,20201016,000000,12.8284,12.911,12.7794,12.8529,23101.330196192,0
+EMF.US,D,20201019,000000,12.9355,13.0035,12.911,12.9273,80681.616142741,0
+EMF.US,D,20201020,000000,13.0008,13.0398,12.9518,12.9518,73296.0238887,0
+EMF.US,D,20201021,000000,13.0743,13.156,13.0498,13.1151,29277.849968113,0
+EMF.US,D,20201022,000000,13.0906,13.1469,13.0879,13.1315,11846.04470175,0
+EMF.US,D,20201023,000000,13.0816,13.1804,13.0816,13.1151,15475.466473508,0
+EMF.US,D,20201026,000000,13.0661,13.0933,13.0253,13.0743,41365.268301206,0
+EMF.US,D,20201027,000000,13.1315,13.1632,13.0816,13.1469,45943.652157837,0
+EMF.US,D,20201028,000000,12.96,13.0008,12.8284,12.8529,32769.501402346,0
+EMF.US,D,20201029,000000,12.9182,12.9917,12.9019,12.9355,16697.76490803,0
+EMF.US,D,20201030,000000,12.8865,12.9845,12.7876,12.9845,29849.872409517,0
+EMF.US,D,20201102,000000,13.0498,13.0906,12.9926,13.0906,19070.721201561,0
+EMF.US,D,20201103,000000,13.1469,13.1469,12.96,12.9917,61981.221608447,0
+EMF.US,D,20201104,000000,13.0906,13.4635,13.0906,13.1641,45460.904895149,0
+EMF.US,D,20201105,000000,13.3102,13.5724,13.3029,13.5397,31348.813681789,0
+EMF.US,D,20201106,000000,13.5234,13.6786,13.5234,13.6704,62782.493891493,0
+EMF.US,D,20201109,000000,13.8909,14.0115,13.8092,13.8836,33429.696859766,0
+EMF.US,D,20201110,000000,13.7357,13.8836,13.4826,13.7031,40052.592525268,0
+EMF.US,D,20201111,000000,13.6704,13.7566,13.6704,13.6704,28651.821554399,0
+EMF.US,D,20201112,000000,13.7276,13.8437,13.5234,13.5887,23818.838114022,0
+EMF.US,D,20201113,000000,13.4336,13.7693,13.4336,13.6867,75939.01004378,0
+EMF.US,D,20201116,000000,13.8337,13.9081,13.7448,13.8092,40994.941633939,0
+EMF.US,D,20201117,000000,13.6704,13.8591,13.6704,13.8337,31968.229119301,0
+EMF.US,D,20201118,000000,13.85,13.9081,13.8337,13.8745,21535.156999208,0
+EMF.US,D,20201119,000000,13.85,13.9489,13.8138,13.8745,77333.245859533,0
+EMF.US,D,20201120,000000,13.9317,14.0542,13.9317,14.0134,77887.633697734,0
+EMF.US,D,20201123,000000,14.1531,14.2175,14.0542,14.1531,45435.555153045,0
+EMF.US,D,20201124,000000,14.2021,14.3237,14.1776,14.3073,81864.236720055,0
+EMF.US,D,20201125,000000,14.2674,14.3237,14.2175,14.3237,14299.458872395,0
+EMF.US,D,20201127,000000,14.3727,14.6104,14.3727,14.5532,23405.527101447,0
+EMF.US,D,20201130,000000,14.3237,14.3482,14.193,14.2175,50565.020359776,0
+EMF.US,D,20201201,000000,14.4797,14.5115,14.2992,14.4797,48718.897836941,0
+EMF.US,D,20201202,000000,14.4797,14.5042,14.0932,14.4471,159329.74210361,0
+EMF.US,D,20201203,000000,14.4715,14.7256,14.4715,14.6757,60872.445932046,0
+EMF.US,D,20201204,000000,14.8063,14.9697,14.7446,14.9615,29752.882091899,0
+EMF.US,D,20201207,000000,14.9125,14.9942,14.79,14.8635,41806.133381286,0
+EMF.US,D,20201208,000000,14.9125,14.9452,14.8308,14.937,15637.484390438,0
+EMF.US,D,20201209,000000,15.0676,15.0676,14.8308,14.986,39181.88399211,0
+EMF.US,D,20201210,000000,15.0595,15.1656,14.9125,15.1656,47696.090851155,0
+EMF.US,D,20201211,000000,15.1656,15.8851,14.9951,15.1656,40440.553795738,0
+EMF.US,D,20201214,000000,15.5866,15.6039,15.2065,15.2899,66734.84933441,0
+EMF.US,D,20201215,000000,15.3153,15.3662,15.1974,15.2482,34968.315989245,0
+EMF.US,D,20201216,000000,15.2056,15.299,15.1756,15.1883,72390.046149136,0
+EMF.US,D,20201217,000000,15.3072,15.3371,15.2736,15.2736,53990.542031997,0
+EMF.US,D,20201218,000000,15.2056,15.3072,15.0785,15.1629,36182.899284866,0
+EMF.US,D,20201221,000000,15.0359,15.1166,14.9007,14.9007,41488.710523629,0
+EMF.US,D,20201222,000000,14.9688,14.9851,14.8036,14.8417,26951.184507991,0
+EMF.US,D,20201223,000000,14.9597,15.0368,14.9261,15.0105,16335.153379664,0
+EMF.US,D,20201224,000000,15.0277,15.0422,14.9179,14.9642,13052.912858469,0
+EMF.US,D,20201228,000000,14.9688,15.4424,14.9688,15.1212,42526.947787217,0
+EMF.US,D,20201229,000000,15.2137,15.3153,15.2137,15.3153,53657.688896537,0
+EMF.US,D,20201230,000000,15.3834,15.6719,15.3834,15.6628,56717.292552292,0
+EMF.US,D,20201231,000000,15.9087,15.9087,15.7137,15.8579,91249.152112258,0
+EMF.US,D,20210104,000000,16.1455,16.1455,15.8915,15.9423,101953.3562566,0
+EMF.US,D,20210105,000000,15.9677,16.1201,15.9677,16.0866,48769.59732115,0
+EMF.US,D,20210106,000000,15.9341,16.0784,15.6039,15.7563,139936.08723089,0
+EMF.US,D,20210107,000000,15.7309,15.8243,15.6293,15.7817,88784.716314611,0
+EMF.US,D,20210108,000000,15.9931,16.2471,15.9595,16.2471,40894.644828221,0
+EMF.US,D,20210111,000000,16.1455,16.2471,16.0439,16.1882,58413.5209479,0
+EMF.US,D,20210112,000000,16.2562,16.4086,16.2471,16.4005,41535.001357037,0
+EMF.US,D,20210113,000000,16.3324,16.4849,16.2898,16.4676,31583.574336931,0
+EMF.US,D,20210114,000000,16.6709,16.7053,16.6037,16.7053,77055.500859083,0
+EMF.US,D,20210115,000000,16.6545,16.6545,16.5184,16.6037,22177.717853424,0
+EMF.US,D,20210119,000000,16.8659,16.9095,16.7217,16.7897,48475.319880196,0
+EMF.US,D,20210120,000000,17.0773,17.3232,17.0773,17.3232,57459.048049527,0
+EMF.US,D,20210121,000000,17.4502,17.5691,17.4085,17.4502,46528.900551643,0
+EMF.US,D,20210122,000000,17.3405,17.4466,17.2261,17.247,151466.91340039,0
+EMF.US,D,20210125,000000,17.3069,17.4085,17.2388,17.2815,48587.740475617,0
+EMF.US,D,20210126,000000,17.2216,17.2651,17.0692,17.1118,32995.444755887,0
+EMF.US,D,20210127,000000,16.8578,17.0356,16.5357,16.7135,84135.794045167,0
+EMF.US,D,20210128,000000,16.6291,16.6545,16.3914,16.5103,78221.588995894,0
+EMF.US,D,20210129,000000,16.3152,16.5066,15.9768,16.0611,64614.288299225,0
+EMF.US,D,20210201,000000,16.3578,16.5103,16.2726,16.4595,45872.011582324,0
+EMF.US,D,20210202,000000,16.6373,16.807,16.5865,16.6881,86646.520676223,0
+EMF.US,D,20210203,000000,16.7979,16.8505,16.7471,16.7725,30319.393719802,0
+EMF.US,D,20210204,000000,16.7643,16.8324,16.6627,16.8324,42493.882906211,0
+EMF.US,D,20210205,000000,16.8741,16.9421,16.8405,16.9421,28709.13401481,0
+EMF.US,D,20210208,000000,16.9249,17.0265,16.807,17.0011,51501.858654946,0
+EMF.US,D,20210209,000000,17.0265,17.2388,17.0102,17.1708,29082.767170177,0
+EMF.US,D,20210210,000000,17.3323,17.4421,17.1708,17.2216,15961.520224296,0
+EMF.US,D,20210211,000000,17.374,17.4611,17.2978,17.3994,31346.609356388,0
+EMF.US,D,20210212,000000,17.3994,17.4167,17.3577,17.3994,15963.724549697,0
+EMF.US,D,20210216,000000,17.5265,17.5773,17.4085,17.4502,25947.114288108,0
+EMF.US,D,20210217,000000,17.501,17.7551,17.4629,17.7469,64228.531354155,0
+EMF.US,D,20210218,000000,17.6453,17.6562,17.3922,17.5691,30386.625644514,0
+EMF.US,D,20210219,000000,17.7134,17.7551,17.6707,17.7043,55785.965070623,0
+EMF.US,D,20210222,000000,17.3913,17.3913,17.179,17.2343,39241.400777921,0
+EMF.US,D,20210223,000000,17.1708,17.1708,16.7643,17.0311,61287.961270021,0
+EMF.US,D,20210224,000000,16.8832,16.993,16.6509,16.9421,20192.722830364,0
+EMF.US,D,20210225,000000,17.0184,17.0864,16.7725,16.7897,31436.986697805,0
+EMF.US,D,20210226,000000,16.7307,16.7561,16.4422,16.6627,47974.938014306,0
+EMF.US,D,20210301,000000,16.8659,17.0946,16.8659,16.9848,34321.346484228,0
+EMF.US,D,20210302,000000,16.9757,16.9757,16.8324,16.8832,17219.087865225,0
+EMF.US,D,20210303,000000,17.0011,17.0438,16.807,16.807,42898.376617184,0
+EMF.US,D,20210304,000000,16.7471,16.807,16.4422,16.4595,45618.514161278,0
+EMF.US,D,20210305,000000,16.5611,16.5946,16.4168,16.5783,26239.187403661,0
+EMF.US,D,20210308,000000,16.4676,16.5103,16.2726,16.2898,44885.575965645,0
+EMF.US,D,20210309,000000,16.3742,16.6881,16.3742,16.6291,29564.412270165,0
+EMF.US,D,20210310,000000,16.6963,16.7217,16.5275,16.5611,39177.475341309,0
+EMF.US,D,20210311,000000,16.8995,16.8995,16.8233,16.8578,32072.93457582,0
+EMF.US,D,20210312,000000,16.5783,16.6963,16.5783,16.6291,20598.318704038,0
+EMF.US,D,20210315,000000,16.4849,16.5529,16.4341,16.5275,41856.832865495,0
+EMF.US,D,20210316,000000,16.5275,16.6455,16.5275,16.6291,20877.165867188,0
+EMF.US,D,20210317,000000,16.5275,16.7389,16.3914,16.7217,31107.440050445,0
+EMF.US,D,20210318,000000,16.5692,16.6627,16.5184,16.5529,53038.273459024,0
+EMF.US,D,20210319,000000,16.5529,16.5529,16.2644,16.4259,36762.636865171,0
+EMF.US,D,20210322,000000,16.3488,16.4767,16.3324,16.366,37372.132838382,0
+EMF.US,D,20210323,000000,16.2471,16.2562,16.0103,16.0276,41660.64790486,0
+EMF.US,D,20210324,000000,16.0357,16.0357,15.8407,15.8752,41614.357071451,0
+EMF.US,D,20210325,000000,15.7735,15.8325,15.6973,15.7817,49765.952402131,0
+EMF.US,D,20210326,000000,15.8661,16.0866,15.8661,16.0784,41978.070762517,0
+EMF.US,D,20210329,000000,15.9341,16.0611,15.8752,15.9595,22695.734322518,0
+EMF.US,D,20210330,000000,15.926,16.1292,15.926,16.1201,47985.959641308,0
+EMF.US,D,20210331,000000,16.0276,16.2562,16.0276,16.18,48382.73821338,0
+EMF.US,D,20210401,000000,16.2898,16.4168,16.2217,16.3914,53323.733598376,0
+EMF.US,D,20210405,000000,16.493,16.5329,16.4341,16.4676,31931.857750194,0
+EMF.US,D,20210406,000000,16.4676,16.6037,16.4676,16.5946,12448.927698759,0
+EMF.US,D,20210407,000000,16.493,16.493,16.3007,16.3742,47172.56356856,0
+EMF.US,D,20210408,000000,16.4595,16.5275,16.3488,16.5103,20846.305311583,0
+EMF.US,D,20210409,000000,16.3578,16.3578,16.3025,16.3234,20529.984616625,0
+EMF.US,D,20210412,000000,16.1882,16.2435,16.112,16.1709,48571.208035114,0
+EMF.US,D,20210413,000000,16.1374,16.4259,16.1319,16.2816,28404.937109554,0
+EMF.US,D,20210414,000000,16.307,16.5184,16.307,16.3832,35564.586010054,0
+EMF.US,D,20210415,000000,16.5184,16.6119,16.4939,16.5529,17824.175187634,0
+EMF.US,D,20210416,000000,16.6291,16.7053,16.5611,16.6373,14733.710976274,0
+EMF.US,D,20210419,000000,16.5865,16.6636,16.5611,16.5783,10731.758211847,0
+EMF.US,D,20210420,000000,16.5275,16.7135,16.298,16.3578,48753.064880647,0
+EMF.US,D,20210421,000000,16.3488,16.5275,16.3488,16.5184,9241.634241177,0
+EMF.US,D,20210422,000000,16.5438,16.5438,16.3678,16.4005,9140.2352727586,0
+EMF.US,D,20210423,000000,16.5692,16.7897,16.5529,16.7471,31584.676499631,0
+EMF.US,D,20210426,000000,16.7816,16.807,16.405,16.807,37391.971766985,0
+EMF.US,D,20210427,000000,16.8405,16.8405,16.7471,16.7725,36401.127499505,0
+EMF.US,D,20210428,000000,16.7816,16.8487,16.7561,16.8151,25572.37897004,0
+EMF.US,D,20210429,000000,16.8324,16.8442,16.6799,16.7897,28288.107863333,0
+EMF.US,D,20210430,000000,16.7053,16.7462,16.5883,16.6455,16790.346574847,0
+EMF.US,D,20210503,000000,16.6291,16.6799,16.5121,16.6037,120347.34956024,0
+EMF.US,D,20210504,000000,16.5275,16.5865,16.4767,16.5021,43155.180526331,0
+EMF.US,D,20210505,000000,16.6037,16.6881,16.5611,16.6291,9697.9295990598,0
+EMF.US,D,20210506,000000,16.6373,16.807,16.6373,16.7217,28303.538141136,0
+EMF.US,D,20210507,000000,16.7725,16.8832,16.7307,16.7307,43572.900189707,0
+EMF.US,D,20210510,000000,16.6963,16.7044,16.5103,16.5783,19373.815944116,0
+EMF.US,D,20210511,000000,16.239,16.4195,16.1455,16.3914,25932.786173006,0
+EMF.US,D,20210512,000000,16.1709,16.2217,15.9514,15.9514,18435.875486245,0
+EMF.US,D,20210513,000000,16.0103,16.1501,15.9169,15.9514,19877.504298107,0
+EMF.US,D,20210514,000000,16.0784,16.2081,16.0784,16.18,6410.1782643632,0
+EMF.US,D,20210517,000000,16.0784,16.1628,16.0784,16.1292,13569.827164862,0
+EMF.US,D,20210518,000000,16.3742,16.493,16.307,16.4259,12995.600398058,0
+EMF.US,D,20210519,000000,16.1546,16.493,16.1546,16.4168,36461.746448016,0
+EMF.US,D,20210520,000000,16.366,16.4341,16.366,16.4341,24994.845715136,0
+EMF.US,D,20210521,000000,16.493,16.493,16.3234,16.3832,23236.896208317,0
+EMF.US,D,20210524,000000,16.4086,16.4676,16.4014,16.4168,11096.574065614,0
+EMF.US,D,20210525,000000,16.5529,16.7897,16.4295,16.6328,13993.057641739,0
+EMF.US,D,20210526,000000,16.6455,16.7389,16.6291,16.7053,30017.401139947,0
+EMF.US,D,20210527,000000,16.7389,16.7806,16.6963,16.7471,16728.625463636,0
+EMF.US,D,20210528,000000,16.7053,16.8451,16.7053,16.7561,25647.326033654,0
+EMF.US,D,20210601,000000,17.0864,17.1454,16.9612,17.1118,27746.945977535,0
+EMF.US,D,20210602,000000,17.0773,17.1626,17.0692,17.1626,16762.792507342,0
+EMF.US,D,20210603,000000,17.0011,17.0683,16.9394,16.993,11008.401049598,0
+EMF.US,D,20210604,000000,17.12,17.12,17.0528,17.0864,26543.384308917,0
+EMF.US,D,20210607,000000,17.0692,17.12,16.993,17.0102,15719.044430252,0
+EMF.US,D,20210608,000000,17.1027,17.1027,16.8659,16.9086,17220.190027925,0
+EMF.US,D,20210609,000000,16.934,16.934,16.7979,16.8487,17294.034928838,0
+EMF.US,D,20210610,000000,16.8832,17.0946,16.836,16.8487,19863.176183004,0
+EMF.US,D,20210611,000000,16.8741,16.9313,16.8278,16.8578,13658.000180878,0
+EMF.US,D,20210614,000000,16.8741,16.9421,16.7307,16.8832,21909.892317276,0
+EMF.US,D,20210615,000000,16.8233,16.9249,16.7979,16.9167,12887.588453439,0
+EMF.US,D,20210616,000000,16.8995,16.8995,16.6291,16.6609,17966.35417596,0
+EMF.US,D,20210617,000000,16.7389,16.7471,16.679,16.7217,27561.782643901,0
+EMF.US,D,20210618,000000,16.5865,16.5865,16.493,16.5275,31191.20441566,0
+EMF.US,D,20210621,000000,16.5021,16.5783,16.1038,16.5783,31314.646638082,0
+EMF.US,D,20210622,000000,16.4086,16.464,16.1936,16.4458,19480.725726035,0
+EMF.US,D,20210623,000000,16.4767,16.6545,16.4767,16.5783,16676.823816726,0
+EMF.US,D,20210624,000000,16.7053,16.807,16.5865,16.7979,28175.687267913,0
+EMF.US,D,20210625,000000,16.9594,16.9594,16.7053,16.7643,62124.502759473,0
+EMF.US,D,20210628,000000,16.8151,16.8487,16.7643,16.8487,25491.921092926,0
+EMF.US,D,20210629,000000,16.7816,16.9167,16.6799,16.9167,30246.650981589,0
+EMF.US,D,20210630,000000,16.7643,16.8151,16.7307,16.7643,20159.657949358,0
+EMF.US,D,20210701,000000,16.7897,16.8151,16.6119,16.7008,24786.536964798,0
+EMF.US,D,20210702,000000,16.6627,16.6627,16.5529,16.6282,14592.634150648,0
+EMF.US,D,20210706,000000,16.5783,16.6201,16.239,16.366,59505.764183798,0
+EMF.US,D,20210707,000000,16.3914,16.3969,16.2644,16.3161,21891.155551372,0
+EMF.US,D,20210708,000000,16.0693,16.0693,15.9169,16.0103,27345.758754662,0
+EMF.US,D,20210709,000000,16.0784,16.2834,16.0784,16.2308,17490.219889474,0
+EMF.US,D,20210712,000000,16.2054,16.2227,16.1374,16.18,30506.761378836,0
+EMF.US,D,20210713,000000,16.1628,16.3152,16.1628,16.2889,27522.104786694,0
+EMF.US,D,20210714,000000,16.4341,16.4341,16.2853,16.3406,12790.598135821,0
+EMF.US,D,20210715,000000,16.3914,16.4849,16.3152,16.3578,10753.801465851,0
+EMF.US,D,20210716,000000,16.4168,16.4168,16.1628,16.1963,11533.030494893,0
+EMF.US,D,20210719,000000,15.9087,15.9677,15.8153,15.8325,25796.117998181,0
+EMF.US,D,20210720,000000,15.7735,15.9006,15.7735,15.8243,46928.985611816,0
+EMF.US,D,20210721,000000,15.8579,15.9423,15.8153,15.8752,48005.798569911,0
+EMF.US,D,20210722,000000,15.9087,16.0185,15.8833,15.9042,30862.759931,0
+EMF.US,D,20210723,000000,15.7899,15.7899,15.5612,15.6293,38258.271649342,0
+EMF.US,D,20210726,000000,15.4006,15.4787,14.3581,15.1547,182802.50112977,0
+EMF.US,D,20210727,000000,14.8417,14.8671,14.6294,14.7737,97739.788253736,0
+EMF.US,D,20210728,000000,14.9343,15.3553,14.9343,15.045,205370.38457907,0
+EMF.US,D,20210729,000000,15.1466,15.2137,15.1293,15.1802,118257.64908066,0
+EMF.US,D,20210730,000000,15.0785,15.1293,14.9942,15.045,84673.649442865,0
+EMF.US,D,20210802,000000,15.0867,15.2899,15.0867,15.2137,76706.115283119,0
+EMF.US,D,20210803,000000,15.231,15.2645,15.0359,15.2645,28798.409193526,0
+EMF.US,D,20210804,000000,15.3072,15.3752,15.2736,15.2899,13250.199981804,0
+EMF.US,D,20210805,000000,15.3326,15.3326,15.2727,15.2818,49469.470635777,0
+EMF.US,D,20210806,000000,15.231,15.2682,15.2228,15.2391,89557.332367451,0
+EMF.US,D,20210809,000000,15.2899,15.3662,15.2654,15.3326,28010.362862883,0
+EMF.US,D,20210810,000000,15.3916,15.3916,15.3662,15.3752,38410.37010197,0
+EMF.US,D,20210811,000000,15.3834,15.4596,15.3244,15.4424,41201.046058876,0
+EMF.US,D,20210812,000000,15.3834,15.4342,15.3172,15.3834,47788.672517972,0
+EMF.US,D,20210813,000000,15.3072,15.3072,15.2056,15.2645,30570.686815447,0
+EMF.US,D,20210816,000000,15.0958,15.1393,15.0785,15.1375,26709.810876647,0
+EMF.US,D,20210817,000000,14.8925,15.0323,14.7991,14.8073,40299.476970113,0
+EMF.US,D,20210818,000000,14.8245,14.9179,14.1549,14.7483,65606.234729405,0
+EMF.US,D,20210819,000000,14.5532,14.5532,14.4089,14.4389,95630.248845553,0
+EMF.US,D,20210820,000000,14.3418,14.4516,14.3418,14.3835,27430.625282578,0
+EMF.US,D,20210823,000000,14.4262,14.545,14.4262,14.5278,82607.09437999,0
+EMF.US,D,20210824,000000,14.6639,14.9261,14.6639,14.8327,52590.795402743,0
+EMF.US,D,20210825,000000,14.9007,14.9261,14.8581,14.9179,66308.312369432,0
+EMF.US,D,20210826,000000,14.8581,14.8835,14.6893,14.6975,45689.052574091,0
+EMF.US,D,20210827,000000,14.7737,14.917,14.7229,14.9089,32884.126323167,0
+EMF.US,D,20210830,000000,14.9089,14.9769,14.8925,14.9007,15199.925798458,0
+EMF.US,D,20210831,000000,15.0023,15.172,15.0023,15.1547,15765.335263661,0
+EMF.US,D,20210901,000000,15.2899,15.5104,15.2899,15.4596,42098.206496839,0
+EMF.US,D,20210902,000000,15.3407,15.4514,15.3407,15.4088,29059.621753473,0
+EMF.US,D,20210903,000000,15.358,15.495,15.358,15.4424,16098.188399121,0
+EMF.US,D,20210907,000000,15.4596,15.6211,15.4596,15.5703,12609.843452988,0
+EMF.US,D,20210908,000000,15.485,15.485,15.3498,15.3498,26297.602026772,0
+EMF.US,D,20210909,000000,15.299,15.299,15.0359,15.2137,16233.754411246,0
+EMF.US,D,20210910,000000,15.2899,15.4723,15.231,15.231,15603.317346731,0
+EMF.US,D,20210913,000000,15.2564,15.3326,15.172,15.2137,32199.683286343,0
+EMF.US,D,20210914,000000,15.2391,15.2391,15.0531,15.0867,17457.155008468,0
+EMF.US,D,20210915,000000,15.0359,15.045,14.9597,15.045,14808.658039887,0
+EMF.US,D,20210916,000000,14.8327,15.0105,14.8327,14.9942,15730.066057254,0
+EMF.US,D,20210917,000000,14.9769,14.9851,14.8417,14.9515,18315.739751924,0
+EMF.US,D,20210920,000000,14.5868,14.5868,14.3754,14.4262,120687.9178346,0
+EMF.US,D,20210921,000000,14.604,14.6893,14.5913,14.604,35898.541308214,0
+EMF.US,D,20210922,000000,14.6975,14.9343,14.6975,14.8163,48176.633788442,0
+EMF.US,D,20210923,000000,14.7818,14.8953,14.7818,14.8499,24738.041805989,0
+EMF.US,D,20210924,000000,14.8163,14.8163,14.6802,14.6975,33600.532078297,0
+EMF.US,D,20210927,000000,14.7483,14.7737,14.6639,14.7056,64202.07944935,0
+EMF.US,D,20210928,000000,14.6213,14.6213,14.545,14.5532,7742.692968905,0
+EMF.US,D,20210929,000000,14.477,14.5196,14.2311,14.2738,79469.237172521,0
+EMF.US,D,20210930,000000,14.4852,14.5151,14.3327,14.3754,22427.90878637,0
+EMF.US,D,20211001,000000,14.2992,14.4262,14.2229,14.4089,32509.391005099,0
+EMF.US,D,20211004,000000,14.291,14.2992,14.1894,14.2484,47463.534521413,0
+EMF.US,D,20211005,000000,14.2148,14.291,14.2148,14.2656,67316.791240115,0
+EMF.US,D,20211006,000000,13.9943,14.2311,13.4517,14.0959,94097.140529575,0
+EMF.US,D,20211007,000000,14.2992,14.4688,14.2992,14.4262,18073.26395788,0
+EMF.US,D,20211008,000000,14.4942,14.5278,14.4688,14.5024,12507.34232187,0
+EMF.US,D,20211011,000000,14.5614,14.6367,14.545,14.5532,39682.265858001,0
+EMF.US,D,20211012,000000,14.5532,14.5532,14.3581,14.4008,9866.5604921904,0
+EMF.US,D,20211013,000000,14.4516,14.6294,14.4516,14.5704,25632.997918551,0
+EMF.US,D,20211014,000000,14.6975,14.6975,14.6122,14.6385,58005.720748826,0
+EMF.US,D,20211015,000000,14.8327,15.0704,14.8073,15.0023,70532.901999299,0
+EMF.US,D,20211018,000000,14.9851,15.0141,14.9406,14.9942,54220.894036339,0
+EMF.US,D,20211019,000000,15.0785,15.1983,15.0785,15.1375,31196.715229161,0
+EMF.US,D,20211020,000000,15.1629,15.3072,15.1629,15.2818,23067.163152486,0
+EMF.US,D,20211021,000000,15.2228,15.2482,15.1974,15.2228,27862.673061056,0
+EMF.US,D,20211022,000000,15.2645,15.3498,14.7501,15.045,28164.665640911,0
+EMF.US,D,20211025,000000,15.1629,15.2564,15.1629,15.231,14202.468554777,0
+EMF.US,D,20211026,000000,15.3326,15.3326,15.231,15.2391,24840.542937108,0
+EMF.US,D,20211027,000000,15.172,15.2328,15.1121,15.1375,23830.961903724,0
+EMF.US,D,20211028,000000,15.1375,15.2228,15.0531,15.1802,36553.225952133,0
+EMF.US,D,20211029,000000,15.0277,15.0359,14.9261,14.9261,16049.693240312,0
+EMF.US,D,20211101,000000,14.9515,15.1838,14.9515,15.1293,13351.598950223,0
+EMF.US,D,20211102,000000,15.0105,15.0105,14.9179,14.9261,33121.09130371,0
+EMF.US,D,20211103,000000,14.8671,14.9688,14.8245,14.9433,13822.222423208,0
+EMF.US,D,20211104,000000,14.9343,14.9688,14.9343,14.9515,6914.9687810548,0
+EMF.US,D,20211105,000000,15.0023,15.0023,14.8835,14.9089,13800.179169204,0
+EMF.US,D,20211108,000000,14.9688,15.0704,14.9343,14.9769,24383.145416525,0
+EMF.US,D,20211109,000000,15.0359,15.0958,14.9733,15.0359,55035.392271787,0
+EMF.US,D,20211110,000000,15.045,15.1293,14.9216,14.9343,19765.083702687,0
+EMF.US,D,20211111,000000,15.1039,15.1629,15.0613,15.0958,8307.0002714074,0
+EMF.US,D,20211112,000000,15.1293,15.1629,15.094,15.1547,33488.111482877,0
+EMF.US,D,20211115,000000,15.1629,15.1892,15.0867,15.0867,8569.314994055,0
+EMF.US,D,20211116,000000,15.1039,15.1375,15.0613,15.0785,7235.698126813,0
+EMF.US,D,20211117,000000,15.0531,15.0531,14.9942,15.0105,35854.454800206,0
+EMF.US,D,20211118,000000,14.8835,14.8835,14.8073,14.8499,25316.677223594,0
+EMF.US,D,20211119,000000,14.8327,14.9179,14.8073,14.8163,10945.577775686,0
+EMF.US,D,20211122,000000,14.7737,15.005,14.4516,14.7655,6690.127590214,0
+EMF.US,D,20211123,000000,14.7229,14.7401,14.5577,14.5704,35653.86118877,0
+EMF.US,D,20211124,000000,14.4852,14.545,14.4688,14.545,71300.007238638,0
+EMF.US,D,20211126,000000,14.0878,14.2738,13.9771,14.1213,42614.018640533,0
+EMF.US,D,20211129,000000,14.2738,14.2738,14.0624,14.1721,38096.253732413,0
+EMF.US,D,20211130,000000,14.0705,14.1885,13.9517,14.1213,37519.822640208,0
+EMF.US,D,20211201,000000,14.2656,14.4343,13.8528,14.1721,89466.955026035,0
+EMF.US,D,20211202,000000,14.291,14.4053,14.2565,14.291,52018.772961339,0
+EMF.US,D,20211203,000000,14.3246,14.3246,14.0624,14.1467,39745.089131912,0
+EMF.US,D,20211206,000000,14.1132,14.1894,14.0787,14.1803,30663.268482264,0
+EMF.US,D,20211207,000000,14.3835,14.4262,14.3835,14.4262,25356.355080801,0
+EMF.US,D,20211208,000000,14.4434,14.5614,14.4089,14.4852,21886.746900572,0
+EMF.US,D,20211209,000000,14.3926,14.4852,14.3926,14.418,14688.522305565,0
+EMF.US,D,20211210,000000,14.4434,14.4852,14.3073,14.3754,36392.310197904,0
+EMF.US,D,20211213,000000,14.2992,14.3291,14.1549,14.1721,34945.170572541,0
+EMF.US,D,20211214,000000,14.1721,14.1721,13.909,14.1086,105007.44909885,0
+EMF.US,D,20211215,000000,13.9816,14.1631,13.9725,14.1268,75452.956292992,0
+EMF.US,D,20211216,000000,14.3173,14.3173,14.2447,14.3082,50145.096370999,0
+EMF.US,D,20211217,000000,14.1268,14.2356,14.0723,14.1903,22672.588905814,0
+EMF.US,D,20211220,000000,13.9544,14.1358,13.8818,13.9181,42784.853859064,0
+EMF.US,D,20211221,000000,14.0542,14.1358,14.0088,14.1177,40910.075106024,0
+EMF.US,D,20211222,000000,14.0905,14.2478,14.0905,14.1812,29059.621753473,0
+EMF.US,D,20211223,000000,14.1994,14.4625,14.1994,14.3899,42889.559315583,0
+EMF.US,D,20211227,000000,14.3264,14.4625,14.3175,14.4171,60044.721744196,0
+EMF.US,D,20211228,000000,14.4443,14.5169,14.4443,14.5078,38889.810876557,0
+EMF.US,D,20211229,000000,14.5078,14.8798,14.4443,14.78,162995.53524448,0
+EMF.US,D,20211230,000000,14.7074,14.7474,14.3536,14.4988,147308.45353253,0
+EMF.US,D,20211231,000000,14.6621,14.6621,14.5169,14.5532,93617.699754988,0
+EMF.US,D,20220103,000000,14.7347,15.025,14.6076,14.7891,164321.43697282,0
+EMF.US,D,20220104,000000,14.8435,14.8435,14.6712,14.6848,24106.502578774,0
+EMF.US,D,20220105,000000,14.5895,14.673,14.3445,14.3445,37501.085874305,0
+EMF.US,D,20220106,000000,14.3173,14.4937,14.3173,14.3536,26499.297800909,0
+EMF.US,D,20220107,000000,14.4171,14.585,14.4171,14.526,14810.862365288,0
+EMF.US,D,20220110,000000,14.526,14.5986,14.4303,14.5895,22700.142973319,0
+EMF.US,D,20220111,000000,14.6076,14.898,14.6076,14.8798,23543.297438972,0
+EMF.US,D,20220112,000000,15.025,15.3153,15.025,15.1157,27947.539588971,0
+EMF.US,D,20220113,000000,15.0794,15.0794,14.8798,14.8798,19114.807709569,0
+EMF.US,D,20220114,000000,14.7347,14.8708,14.6984,14.7891,30396.545108816,0
+EMF.US,D,20220118,000000,14.5169,14.5804,14.2416,14.4715,29456.400325545,0
+EMF.US,D,20220119,000000,14.5532,14.6712,14.5351,14.5714,18334.476517827,0
+EMF.US,D,20220120,000000,14.78,14.8708,14.5986,14.7256,16822.309293153,0
+EMF.US,D,20220121,000000,14.6349,14.6349,14.4262,14.4443,60384.187855857,0
+EMF.US,D,20220124,000000,14.3808,14.3808,14.0859,14.3264,89141.817029476,0
+EMF.US,D,20220125,000000,14.1631,14.2421,14.0179,14.0179,31510.831598718,0
+EMF.US,D,20220126,000000,14.0905,14.5169,13.9635,13.9907,42221.648719262,0
+EMF.US,D,20220127,000000,13.9272,13.9362,13.8183,13.8546,40720.503121589,0
+EMF.US,D,20220128,000000,13.8546,13.9907,13.8455,13.9544,40799.858836004,0
+EMF.US,D,20220131,000000,14.027,14.4806,14.027,14.3808,16498.273459294,0
+EMF.US,D,20220201,000000,14.4625,14.5623,14.408,14.5623,21455.801284793,0
+EMF.US,D,20220202,000000,14.5804,14.5804,14.3903,14.4171,36844.196904986,0
+EMF.US,D,20220203,000000,14.3082,14.3627,14.1948,14.2084,21563.813229413,0
+EMF.US,D,20220204,000000,14.2266,14.3128,14.1994,14.2901,22085.136186608,0
+EMF.US,D,20220207,000000,14.3173,14.3835,14.154,14.2719,19992.129218928,0
+EMF.US,D,20220208,000000,14.2084,14.3627,14.2084,14.3173,27699.552981426,0
+EMF.US,D,20220209,000000,14.4625,14.5974,14.4262,14.5078,19770.594516188,0
+EMF.US,D,20220210,000000,14.399,14.6439,14.399,14.5804,22941.516604663,0
+EMF.US,D,20220211,000000,14.526,14.5895,14.4171,14.4262,48300.076010865,0
+EMF.US,D,20220214,000000,14.399,14.399,14.1177,14.1994,18076.57044598,0
+EMF.US,D,20220215,000000,14.2901,14.5078,14.1994,14.4353,42888.457152883,0
+EMF.US,D,20220216,000000,14.399,14.585,14.399,14.5169,22552.453171492,0
+EMF.US,D,20220217,000000,14.4897,14.4897,14.3079,14.3899,37319.229028772,0
+EMF.US,D,20220218,000000,14.3082,14.3082,14.1994,14.2946,39128.9801825,0
+EMF.US,D,20220222,000000,14.1812,14.1812,13.8909,13.9453,27723.800560831,0
+EMF.US,D,20220223,000000,13.9725,14.2356,13.8364,13.8455,100605.41127426,0
+EMF.US,D,20220224,000000,13.283,13.5733,13.0834,13.5098,64678.213735837,0
+EMF.US,D,20220225,000000,13.5461,13.6983,13.4372,13.6913,41741.105781974,0
+EMF.US,D,20220228,000000,13.41,13.5098,13.3646,13.4735,39468.446294162,0
+EMF.US,D,20220301,000000,13.4191,13.4643,13.0743,13.1197,12433.497420956,0
+EMF.US,D,20220302,000000,13.0743,13.0918,12.7749,12.9563,45423.431363343,0
+EMF.US,D,20220303,000000,12.8293,13.0834,12.7159,12.7295,27617.992941612,0
+EMF.US,D,20220304,000000,12.5118,12.6932,12.2668,12.3303,53090.075105934,0
+EMF.US,D,20220307,000000,11.9039,12.2214,11.6861,11.7043,52371.465025403,0
+EMF.US,D,20220308,000000,11.6226,11.8766,11.6226,11.6861,62819.967423299,0
+EMF.US,D,20220309,000000,11.7587,11.9765,11.7587,11.9311,37178.152203146,0
+EMF.US,D,20220310,000000,11.8676,11.9492,11.8041,11.8585,51197.66174969,0
+EMF.US,D,20220311,000000,11.9129,11.9228,11.7043,11.7406,47099.820830347,0
+EMF.US,D,20220314,000000,11.5954,11.6317,11.5092,11.5137,52484.987783524,0
+EMF.US,D,20220315,000000,11.3504,11.5954,11.2052,11.3413,48800.457876755,0
+EMF.US,D,20220316,000000,11.6589,12.1398,11.6589,12.1035,94664.754320178,0
+EMF.US,D,20220317,000000,12.04,12.2305,12.019,12.2033,100856.7043699,0
+EMF.US,D,20220318,000000,12.2214,12.5351,12.1216,12.412,34604.602298179,0
+EMF.US,D,20220321,000000,12.3847,12.4483,12.1398,12.2396,79375.553343004,0
+EMF.US,D,20220322,000000,12.3303,12.5489,12.3303,12.4483,31982.557234404,0
+EMF.US,D,20220323,000000,12.3666,12.5027,12.3303,12.412,24844.951587908,0
+EMF.US,D,20220324,000000,12.3757,12.4664,12.3484,12.4483,16136.764093628,0
+EMF.US,D,20220325,000000,12.4029,12.4029,12.3394,12.3394,23381.279522043,0
+EMF.US,D,20220328,000000,12.294,12.4664,12.294,12.4483,26091.497601835,0
+EMF.US,D,20220329,000000,12.5753,12.6802,12.5741,12.6751,20222.48122327,0
+EMF.US,D,20220330,000000,12.6569,12.7477,12.5208,12.6751,22750.842457528,0
+EMF.US,D,20220331,000000,12.5481,12.6297,12.4392,12.4755,46264.381503595,0
+EMF.US,D,20220401,000000,12.5299,12.6569,12.4845,12.5934,35901.847796315,0
+EMF.US,D,20220404,000000,12.6297,12.7613,12.6297,12.7295,35699.049859478,0
+EMF.US,D,20220405,000000,12.6842,12.6842,12.4301,12.4664,30124.310921866,0
+EMF.US,D,20220406,000000,12.3212,12.3394,12.2078,12.2849,42396.892588593,0
+EMF.US,D,20220407,000000,12.2486,12.2577,12.2033,12.2486,18202.216993803,0
+EMF.US,D,20220408,000000,12.2305,12.294,12.2124,12.2214,28446.819292162,0
+EMF.US,D,20220411,000000,12.1398,12.1398,11.8857,11.9402,43252.170843949,0
+EMF.US,D,20220412,000000,12.1035,12.1035,11.8313,11.8585,27381.027961069,0
+EMF.US,D,20220413,000000,11.8766,12.0127,11.7857,11.9855,33761.447832526,0
+EMF.US,D,20220414,000000,11.9855,11.9855,11.795,11.795,18436.977648946,0
+EMF.US,D,20220418,000000,11.7768,11.7768,11.6407,11.7315,27849.447108654,0
+EMF.US,D,20220419,000000,11.6589,11.6951,11.6226,11.677,28441.308478661,0
+EMF.US,D,20220420,000000,11.6498,11.7043,11.6135,11.6317,26568.734051021,0
+EMF.US,D,20220421,000000,11.6952,11.6952,11.4956,11.5047,18800.691340012,0
+EMF.US,D,20220422,000000,11.4956,11.5605,11.3867,11.4411,21626.636503324,0
+EMF.US,D,20220425,000000,11.2506,11.2719,11.1327,11.2234,52726.361414868,0
+EMF.US,D,20220426,000000,11.2052,11.2052,10.9967,11.0238,17084.6240158,0
+EMF.US,D,20220427,000000,11.0419,11.1236,11.0056,11.051,21032.570807917,0
+EMF.US,D,20220428,000000,11.1871,11.2052,11.0056,11.1327,62546.63107365,0
+EMF.US,D,20220429,000000,11.2688,11.4774,11.178,11.178,14819.679666889,0
+EMF.US,D,20220502,000000,11.2052,11.305,11.1372,11.2325,50174.854763905,0
+EMF.US,D,20220503,000000,11.2415,11.3413,11.0691,11.2688,16706.582209632,0
+EMF.US,D,20220504,000000,11.2415,11.3413,10.797,11.2778,48239.457062354,0
+EMF.US,D,20220505,000000,11.2052,11.2052,11.0419,11.0419,48535.938828707,0
+EMF.US,D,20220506,000000,10.9784,10.9784,10.7879,10.797,70621.075015315,0
+EMF.US,D,20220509,000000,10.6609,10.7334,10.6064,10.6336,75320.696768968,0
+EMF.US,D,20220510,000000,10.7153,10.7516,10.5883,10.679,33545.423943287,0
+EMF.US,D,20220511,000000,10.7879,11.0691,10.6972,10.6972,23014.259342876,0
+EMF.US,D,20220512,000000,10.5973,10.7244,10.434,10.5429,33424.186046265,0
+EMF.US,D,20220513,000000,10.6064,11.0146,10.6064,10.8786,27813.075739547,0
+EMF.US,D,20220516,000000,10.806,10.8514,10.7153,10.7425,21453.596959393,0
+EMF.US,D,20220517,000000,10.9512,11.0543,10.9512,10.9784,23228.078906715,0
+EMF.US,D,20220518,000000,10.9784,11.051,10.8423,10.8786,16519.214550598,0
+EMF.US,D,20220519,000000,10.8423,11.0691,10.8332,10.924,25073.09926685,0
+EMF.US,D,20220520,000000,11.051,11.3694,10.9975,11.1327,21556.098090512,0
+EMF.US,D,20220523,000000,11.1508,11.2415,11.1236,11.2052,36110.156546653,0
+EMF.US,D,20220524,000000,11.1236,11.1871,11.0238,11.1689,20743.804180464,0
+EMF.US,D,20220525,000000,11.0964,11.2143,11.0782,11.1417,37966.198533789,0
+EMF.US,D,20220526,000000,11.0782,11.3504,11.0782,11.1689,26804.596868864,0
+EMF.US,D,20220527,000000,11.3141,11.3867,11.204,11.3413,24207.901547193,0
+EMF.US,D,20220531,000000,11.5137,11.7132,11.5137,11.5682,26124.562482841,0
+EMF.US,D,20220601,000000,11.6135,11.6317,11.4321,11.5047,35397.057279623,0
+EMF.US,D,20220602,000000,11.4956,11.6861,11.4032,11.6045,19797.046420992,0
+EMF.US,D,20220603,000000,11.5591,11.5863,11.4684,11.5047,27276.32250455,0
+EMF.US,D,20220606,000000,11.5682,11.6585,11.4865,11.5228,31982.557234404,0
+EMF.US,D,20220607,000000,11.4684,11.5819,11.4048,11.5682,23811.122975121,0
+EMF.US,D,20220608,000000,11.6135,11.7224,11.6135,11.6589,13854.185141514,0
+EMF.US,D,20220609,000000,11.6407,11.668,11.4774,11.5409,24137.36313438,0
+EMF.US,D,20220610,000000,11.4774,11.7461,11.3504,11.3686,82387.76400265,0
+EMF.US,D,20220613,000000,11.0601,11.2415,10.9966,11.0147,32198.581123643,0
+EMF.US,D,20220614,000000,11.1508,11.2415,10.9875,11.0419,25618.669803449,0
+EMF.US,D,20220615,000000,11.1145,11.1145,10.9331,11.0329,26996.373178699,0
+EMF.US,D,20220616,000000,10.9331,10.9331,10.7516,10.7607,15476.568636208,0
+EMF.US,D,20220617,000000,10.7062,10.797,10.6847,10.7153,11344.560673159,0
+EMF.US,D,20220621,000000,10.8514,10.8968,10.8242,10.8877,42609.609989732,0
+EMF.US,D,20220622,000000,10.6699,10.7804,10.6699,10.6699,22762.966247231,0
+EMF.US,D,20220623,000000,10.6972,10.8093,10.6972,10.7516,19642.743642964,0
+EMF.US,D,20220624,000000,10.8332,11.1135,10.7788,11.0601,24583.739027961,0
+EMF.US,D,20220627,000000,11.1236,11.1416,11.0691,11.1145,13526.842819555,0
+EMF.US,D,20220628,000000,11.1508,11.1826,10.9784,10.9784,60280.584562039,0
+EMF.US,D,20220629,000000,10.9331,10.9875,10.9149,10.9603,12480.890417065,0
+EMF.US,D,20220630,000000,10.8332,10.9239,10.7425,10.8695,9182.1174553662,0
+EMF.US,D,20220701,000000,10.7697,10.8514,10.7409,10.8332,11993.734503576,0
+EMF.US,D,20220705,000000,10.6609,10.8968,10.6609,10.8605,23840.881368026,0
+EMF.US,D,20220706,000000,10.8514,10.8514,10.727,10.797,18184.5823906,0
+EMF.US,D,20220707,000000,11.0691,11.168,11.0691,11.1236,12372.878472445,0
+EMF.US,D,20220708,000000,11.1327,11.1962,11.11,11.1689,8095.385032969,0
+EMF.US,D,20220711,000000,10.9512,10.9512,10.7652,10.7788,17126.506198408,0
+EMF.US,D,20220712,000000,10.7879,10.797,10.6427,10.7516,18428.160347344,0
+EMF.US,D,20220713,000000,10.6609,10.797,10.6336,10.7697,24439.355714235,0
+EMF.US,D,20220714,000000,10.7334,10.7334,10.5886,10.6609,16094.881911021,0
+EMF.US,D,20220715,000000,10.6246,10.7425,10.5973,10.7244,10609.418152125,0
+EMF.US,D,20220718,000000,10.8968,10.9512,10.8151,10.8242,8899.963804115,0
+EMF.US,D,20220719,000000,10.9149,10.9149,10.8332,10.8514,21117.437335832,0
+EMF.US,D,20220720,000000,10.8242,10.8605,10.7062,10.7879,26255.719844164,0
+EMF.US,D,20220721,000000,10.8605,10.8877,10.806,10.8242,29642.665821879,0
+EMF.US,D,20220722,000000,10.8332,10.8423,10.7607,10.806,63271.854130381,0
+EMF.US,D,20220725,000000,10.8151,10.9331,10.806,10.8423,15282.588000973,0
+EMF.US,D,20220726,000000,10.8877,10.8931,10.8151,10.8423,30117.697945665,0
+EMF.US,D,20220727,000000,10.9421,10.9875,10.8306,10.9693,23331.682200534,0
+EMF.US,D,20220728,000000,10.9875,11.0419,10.9149,11.0419,18331.170029726,0
+EMF.US,D,20220729,000000,10.8786,10.9966,10.8605,10.9907,24031.555515161,0
+EMF.US,D,20220801,000000,10.9331,10.9966,10.785,10.9693,17262.072210532,0
+EMF.US,D,20220802,000000,10.8605,10.9966,10.8423,10.9784,11319.210931054,0
+EMF.US,D,20220803,000000,10.9693,11.1229,10.9693,11.0782,9181.015292666,0
+EMF.US,D,20220804,000000,11.178,11.2414,11.1508,11.2052,15490.896751311,0
+EMF.US,D,20220805,000000,11.1417,11.241,10.797,11.2143,6156.6808433172,0
+EMF.US,D,20220808,000000,11.2415,11.2684,11.1417,11.1599,7706.3215997984,0
+EMF.US,D,20220809,000000,11.1327,11.2325,11.1236,11.1689,6994.3244954692,0
+EMF.US,D,20220810,000000,11.2506,11.2869,11.1508,11.2052,8912.0875938172,0
+EMF.US,D,20220811,000000,11.305,11.5591,11.305,11.3776,18219.851597006,0
+EMF.US,D,20220812,000000,11.3776,11.3776,11.3413,11.3686,9520.4814043276,0
+EMF.US,D,20220815,000000,11.2869,11.4371,11.2869,11.3958,8620.0144782642,0
+EMF.US,D,20220816,000000,11.3867,11.4279,11.3599,11.3776,11451.470455078,0
+EMF.US,D,20220817,000000,11.296,11.3413,11.2597,11.3323,11447.061804277,0
+EMF.US,D,20220818,000000,11.305,11.305,11.178,11.2506,7904.7108858344,0
+EMF.US,D,20220819,000000,11.1508,11.1835,11.051,11.0782,6849.941181743,0
+EMF.US,D,20220822,000000,11.0056,11.0056,10.8968,10.9058,13135.575060984,0
+EMF.US,D,20220823,000000,10.8786,10.9965,10.8786,10.8877,16759.486019241,0
+EMF.US,D,20220824,000000,10.8423,11.0283,10.8423,11.0056,8357.6997556166,0
+EMF.US,D,20220825,000000,11.1054,11.296,11.1054,11.1871,38555.855578396,0
+EMF.US,D,20220826,000000,11.2234,11.2234,10.9421,10.9421,15843.588815375,0
+EMF.US,D,20220829,000000,10.8877,10.9511,10.7879,10.7879,13698.780200786,0
+EMF.US,D,20220830,000000,10.8423,10.9693,10.6065,10.6881,24106.502578774,0
+EMF.US,D,20220831,000000,10.7334,10.9421,10.7334,10.7516,13588.563930766,0
+EMF.US,D,20220901,000000,10.6699,10.6972,10.5611,10.6246,17943.208759256,0
+EMF.US,D,20220902,000000,10.6518,10.6609,10.552,10.5792,17022.902904589,0
+EMF.US,D,20220906,000000,10.5429,10.5883,10.4431,10.4794,20955.419418903,0
+EMF.US,D,20220907,000000,10.4703,10.5445,10.434,10.5445,15086.403040338,0
+EMF.US,D,20220908,000000,10.434,10.6064,10.434,10.5792,25478.695140523,0
+EMF.US,D,20220909,000000,10.6427,10.7879,10.6064,10.7607,14608.064428451,0
+EMF.US,D,20220912,000000,10.8877,10.9639,10.8877,10.9331,4718.3585195562,0
+EMF.US,D,20220913,000000,10.7879,10.7879,10.4613,10.5429,24675.218532078,0
+EMF.US,D,20220914,000000,10.6427,10.8877,10.5338,10.6155,29181.961813195,0
+EMF.US,D,20220915,000000,10.5066,10.6972,10.5066,10.5792,23748.299701209,0
+EMF.US,D,20220916,000000,10.4522,10.5928,10.3799,10.4522,39286.589448629,0
+EMF.US,D,20220919,000000,10.4068,10.4703,10.3887,10.4703,21530.748348407,0
+EMF.US,D,20220920,000000,10.4159,10.5066,10.3524,10.5066,26525.749705713,0
+EMF.US,D,20220921,000000,10.4431,10.4885,10.2979,10.2979,18586.871776173,0
+EMF.US,D,20220922,000000,10.2798,10.2979,10.2072,10.2798,22951.436068965,0
+EMF.US,D,20220923,000000,10.0439,10.1891,10.0076,10.062,41063.275721351,0
+EMF.US,D,20220926,000000,9.99852,10.18,9.98038,10.0076,27612.482128111,0
+EMF.US,D,20220927,000000,10.053,10.0983,9.6356,9.64467,219576.15962194,0
+EMF.US,D,20220928,000000,9.59931,9.71726,9.52672,9.69004,33176.19943872,0
+EMF.US,D,20220929,000000,9.54487,9.54487,9.40886,9.4995,23359.236268039,0
+EMF.US,D,20220930,000000,9.47229,9.57209,9.36341,9.40877,33466.068228873,0
+EMF.US,D,20221003,000000,9.56302,9.59931,9.50858,9.57209,80722.396162648,0
+EMF.US,D,20221004,000000,9.68097,9.98945,9.68097,9.89872,38258.271649342,0
+EMF.US,D,20221005,000000,9.84428,9.86243,9.72633,9.83521,67833.705546509,0
+EMF.US,D,20221006,000000,9.83521,9.88965,9.80636,9.84428,30312.780743601,0
+EMF.US,D,20221007,000000,9.72633,9.78077,9.70819,9.70819,47303.720929884,0
+EMF.US,D,20221010,000000,9.67189,9.67189,9.55848,9.60838,30448.346755725,0
+EMF.US,D,20221011,000000,9.56302,9.60838,9.39734,9.51765,21211.121165349,0
+EMF.US,D,20221012,000000,9.51765,9.64467,9.47247,9.64467,17169.490543716,0
+EMF.US,D,20221013,000000,9.45414,9.63714,9.34526,9.57209,30670.983621166,0
+EMF.US,D,20221014,000000,9.69004,9.75355,9.52337,9.55394,44621.056917597,0
+EMF.US,D,20221017,000000,9.62653,9.74448,9.62653,9.64467,39706.513437405,0
+EMF.US,D,20221018,000000,9.76262,9.76262,9.60557,9.70819,25875.473712595,0
+EMF.US,D,20221019,000000,9.60838,9.6385,9.45423,9.48136,27064.707266111,0
+EMF.US,D,20221020,000000,9.49043,9.69004,9.49043,9.54487,23413.242240349,0
+EMF.US,D,20221021,000000,9.52672,9.69821,9.48136,9.68097,40297.272644712,0
+EMF.US,D,20221024,000000,9.43599,9.44507,9.16661,9.29082,62574.185141155,0
+EMF.US,D,20221025,000000,9.37303,9.42692,9.30897,9.3997,15360.841552687,0
+EMF.US,D,20221026,000000,9.34526,9.59931,9.34526,9.51765,26576.449189923,0
+EMF.US,D,20221027,000000,9.50858,9.55394,9.3997,9.43599,28516.255542275,0
+EMF.US,D,20221028,000000,9.32712,9.37248,9.27268,9.34526,50457.008415156,0
+EMF.US,D,20221031,000000,9.23639,9.31804,9.23639,9.31804,24331.343769615,0
+EMF.US,D,20221101,000000,9.55394,9.59024,9.49043,9.55394,25375.091846705,0
+EMF.US,D,20221102,000000,9.59024,9.74448,9.28175,9.49043,44780.870509126,0
+EMF.US,D,20221103,000000,9.35434,9.54487,9.35434,9.52672,19361.692154413,0
+EMF.US,D,20221104,000000,9.7717,10.0076,9.7717,9.9713,40993.839471239,0
+EMF.US,D,20221107,000000,10.0348,10.0348,9.92594,10.0076,29957.884354136,0
+EMF.US,D,20221108,000000,10.053,10.062,9.90779,9.99852,33054.961541698,0
+EMF.US,D,20221109,000000,9.9713,9.98945,9.81706,9.81706,33359.158446953,0
+EMF.US,D,20221110,000000,10.053,10.1255,9.9713,10.0983,53036.069133624,0
+EMF.US,D,20221111,000000,10.2163,10.5701,10.2163,10.4885,65128.998280218,0
+EMF.US,D,20221114,000000,10.4703,10.5973,10.4522,10.5066,22151.26594862,0
+EMF.US,D,20221115,000000,10.6609,10.983,10.6609,10.8605,96836.014839572,0
+EMF.US,D,20221116,000000,10.8242,10.8968,10.7244,10.7425,28145.928875007,0
+EMF.US,D,20221117,000000,10.6336,10.679,10.5429,10.6609,55630.560129895,0
+EMF.US,D,20221118,000000,10.6064,10.6518,10.4159,10.5338,111543.27391104,0
+EMF.US,D,20221121,000000,10.3614,10.6064,10.3252,10.3614,178189.95022943,0
+EMF.US,D,20221122,000000,10.3433,10.4522,10.3252,10.4159,82213.622296019,0
+EMF.US,D,20221123,000000,10.425,10.5611,10.425,10.5157,74155.710794856,0
+EMF.US,D,20221125,000000,10.4431,10.4843,10.4431,10.4431,21947.365849083,0
+EMF.US,D,20221128,000000,10.3796,10.5066,10.3524,10.3705,53061.418875729,0
+EMF.US,D,20221129,000000,10.4522,10.6881,10.4522,10.6881,119229.75658224,0
+EMF.US,D,20221130,000000,10.806,11.0465,10.806,10.9693,32416.809338282,0
+EMF.US,D,20221201,000000,11.0238,11.0782,11.0056,11.0238,21318.030947268,0
+EMF.US,D,20221202,000000,10.8605,11.2143,10.8605,11.178,25878.780200696,0
+EMF.US,D,20221205,000000,11.1871,11.2234,10.9605,11.0419,61409.199167043,0
+EMF.US,D,20221206,000000,11.0419,11.1327,10.9966,11.1327,34513.122794063,0
+EMF.US,D,20221207,000000,11.0601,11.0782,10.9956,11.051,36533.387023529,0
+EMF.US,D,20221208,000000,11.1327,11.2869,11.1325,11.2143,28953.814134254,0
+EMF.US,D,20221209,000000,11.2688,11.3867,11.2688,11.3595,45314.317256023,0
+EMF.US,D,20221212,000000,11.3141,11.3141,11.1871,11.2234,37901.170934478,0
+EMF.US,D,20221213,000000,11.4865,11.5586,11.305,11.3413,36312.954483489,0
+EMF.US,D,20221214,000000,11.2869,11.3579,11.2597,11.2778,70186.822911436,0
+EMF.US,D,20221215,000000,11.2234,11.2325,11.0238,11.051,48826.90978156,0
+EMF.US,D,20221216,000000,11.01,11.2055,10.75,11.11,32923,0
+EMF.US,D,20221219,000000,11.11,11.2,11.05,11.07,35862,0
+EMF.US,D,20221220,000000,11,11.04,10.97,10.97,77790,0
+EMF.US,D,20221221,000000,11.02,11.14,11.02,11.14,23627,0
+EMF.US,D,20221222,000000,11.1,11.14,10.97,11.07,21638,0
+EMF.US,D,20221223,000000,11.03,11.07,11.0016,11.06,8012,0
+EMF.US,D,20221227,000000,11.11,11.2393,11.11,11.15,46222,0
+EMF.US,D,20221228,000000,11.12,11.715,11.1,11.28,134012,0
+EMF.US,D,20221229,000000,11.43,11.44,11.275,11.34,47262,0
+EMF.US,D,20221230,000000,11.38,11.57,11.36,11.42,131992,0
+EMF.US,D,20230103,000000,11.49,12.01,11.48,11.53,154208,0
+EMF.US,D,20230104,000000,11.65,11.725,11.6296,11.68,49307,0
+EMF.US,D,20230105,000000,11.64,11.64,11.51,11.58,18608,0
+EMF.US,D,20230106,000000,11.65,11.8,11.605,11.79,19980,0
+EMF.US,D,20230109,000000,11.86,12.31,11.86,12.16,30269,0
+EMF.US,D,20230110,000000,12.22,12.22,12.1389,12.18,27919,0
+EMF.US,D,20230111,000000,12.19,12.3387,12.14,12.2835,16342,0
+EMF.US,D,20230112,000000,12.36,12.39,12.23,12.39,19826,0
+EMF.US,D,20230113,000000,12.29,12.54,12.29,12.51,10919,0
+EMF.US,D,20230117,000000,12.5,12.6299,12.5,12.53,29738,0
+EMF.US,D,20230118,000000,12.61,12.61,12.35,12.53,12302,0
+EMF.US,D,20230119,000000,12.49,12.5323,12.3,12.41,16236,0
+EMF.US,D,20230120,000000,12.44,12.6557,12.44,12.63,21822,0
+EMF.US,D,20230123,000000,12.67,12.87,12.67,12.8,105214,0
+EMF.US,D,20230124,000000,12.43,12.74,12.42,12.73,28976,0
+EMF.US,D,20230125,000000,12.61,13.19,12.5876,12.67,32693,0
+EMF.US,D,20230126,000000,12.72,12.88,12.72,12.79,17294,0
+EMF.US,D,20230127,000000,12.82,12.895,12.8,12.85,83608,0
+EMF.US,D,20230130,000000,12.71,12.71,12.56,12.59,8966,0
+EMF.US,D,20230131,000000,12.51,12.77,12.51,12.68,23020,0
+EMF.US,D,20230201,000000,12.73,12.98,12.68,12.89,19586,0
+EMF.US,D,20230202,000000,12.94,12.94,12.7,12.75,27666,0
+EMF.US,D,20230203,000000,12.62,12.62,12.51,12.51,10144,0
+EMF.US,D,20230206,000000,12.35,12.35,12.06,12.12,27850,0
+EMF.US,D,20230207,000000,12.09,12.22,12.09,12.18,17317,0
+EMF.US,D,20230208,000000,12.18,12.32,12.18,12.3,8294,0
+EMF.US,D,20230209,000000,12.48,12.5,12.35,12.42,9833,0
+EMF.US,D,20230210,000000,12.38,12.38,12.1501,12.19,18478,0
+EMF.US,D,20230213,000000,12.2,12.36,12.19,12.24,7738,0
+EMF.US,D,20230214,000000,12.22,12.22,12.14,12.2,12201,0
+EMF.US,D,20230215,000000,12.02,12.1216,11.99,12.07,18198,0
+EMF.US,D,20230216,000000,11.99,12.0679,11.9,11.95,52976,0
+EMF.US,D,20230217,000000,11.79,11.84,11.75,11.77,28700,0
+EMF.US,D,20230221,000000,11.65,11.87,11.65,11.73,45898,0
+EMF.US,D,20230222,000000,11.69,11.72,11.6369,11.65,16481,0
+EMF.US,D,20230223,000000,11.76,11.8199,11.65,11.72,12316,0
+EMF.US,D,20230224,000000,11.45,11.55,11.43,11.43,12971,0
+EMF.US,D,20230227,000000,11.45,11.47,11.38,11.41,9544,0
+EMF.US,D,20230228,000000,11.34,11.4,11.3101,11.36,21677,0
+EMF.US,D,20230301,000000,11.56,11.66,11.56,11.6,8586,0
+EMF.US,D,20230302,000000,11.59,11.75,11.58,11.75,30522,0
+EMF.US,D,20230303,000000,11.71,11.76,11.6884,11.74,15246,0
+EMF.US,D,20230306,000000,11.74,11.78,11.66,11.7,11737,0
+EMF.US,D,20230307,000000,11.65,11.66,11.5301,11.64,40655,0
+EMF.US,D,20230308,000000,11.59,11.65,11.56,11.59,6173,0
+EMF.US,D,20230309,000000,11.5,11.51,11.34,11.34,11893,0
+EMF.US,D,20230310,000000,11.3,11.43,11.3,11.32,5469,0
+EMF.US,D,20230313,000000,11.3,11.49,11.2938,11.41,7486,0
+EMF.US,D,20230314,000000,11.36,11.42,11.29,11.31,17452,0
+EMF.US,D,20230315,000000,11.03,11.1099,11.03,11.1,13355,0
+EMF.US,D,20230316,000000,11.08,11.29,11.0488,11.29,6493,0
+EMF.US,D,20230317,000000,11.22,11.33,11.1946,11.29,13160,0
+EMF.US,D,20230320,000000,11.26,11.39,11.25,11.27,7392,0
+EMF.US,D,20230321,000000,11.38,11.39,11.09,11.2,50861,0
+EMF.US,D,20230322,000000,11.26,11.4,11.25,11.34,15359,0
+EMF.US,D,20230323,000000,11.47,11.595,11.4568,11.5212,8640,0
+EMF.US,D,20230324,000000,11.43,11.4535,11.36,11.43,8910,0
+EMF.US,D,20230327,000000,11.39,11.406,11.32,11.33,4157,0
+EMF.US,D,20230328,000000,11.34,11.48,11.34,11.44,40722,0
+EMF.US,D,20230329,000000,11.51,11.54,11.45,11.5305,7540,0
+EMF.US,D,20230330,000000,11.63,11.63,11.54,11.6,6761,0
+EMF.US,D,20230331,000000,11.59,11.71,11.59,11.7,24264,0
+EMF.US,D,20230403,000000,11.64,11.699,11.61,11.66,6774,0
+EMF.US,D,20230404,000000,11.69,11.69,11.03,11.66,8659,0
+EMF.US,D,20230405,000000,11.59,11.63,11.5235,11.55,9659,0
+EMF.US,D,20230406,000000,11.52,11.87,11.45,11.57,18395,0
+EMF.US,D,20230410,000000,11.6,11.63,11.53,11.56,10385,0
+EMF.US,D,20230411,000000,11.64,11.77,11.64,11.72,5469,0
+EMF.US,D,20230412,000000,11.78,11.78,11.6593,11.67,12920,0
+EMF.US,D,20230413,000000,11.75,11.79,11.7101,11.79,4248,0
+EMF.US,D,20230414,000000,11.78,11.78,11.3,11.68,25055,0
+EMF.US,D,20230417,000000,11.7,11.7,11.62,11.63,29997,0
+EMF.US,D,20230418,000000,11.65,11.7,11.58,11.59,7113,0
+EMF.US,D,20230419,000000,11.46,11.5665,11.46,11.49,6728,0
+EMF.US,D,20230420,000000,11.45,11.46,11.4345,11.45,12719,0
+EMF.US,D,20230421,000000,11.43,11.43,11.315,11.36,14143,0
+EMF.US,D,20230424,000000,11.33,11.47,11.325,11.41,23134,0
+EMF.US,D,20230425,000000,11.3,11.31,11.2,11.2,15516,0
+EMF.US,D,20230426,000000,11.27,11.27,11.15,11.18,11700,0
+EMF.US,D,20230427,000000,11.27,11.42,11.27,11.39,8012,0
+EMF.US,D,20230428,000000,11.44,11.44,11.39,11.43,7145,0
+EMF.US,D,20230501,000000,11.41,11.4669,11.375,11.4669,4023,0
+EMF.US,D,20230502,000000,11.43,11.43,11.16,11.26,10505,0
+EMF.US,D,20230503,000000,11.23,11.29,11.2,11.24,6863,0
+EMF.US,D,20230504,000000,11.3,11.35,11.2686,11.3097,13519,0
+EMF.US,D,20230505,000000,11.33,11.5,11.33,11.46,11895,0
+EMF.US,D,20230508,000000,11.51,11.51,11.44,11.47,9196,0
+EMF.US,D,20230509,000000,11.39,11.39,11.33,11.34,19863,0
+EMF.US,D,20230510,000000,11.31,11.415,11.31,11.34,45561,0
+EMF.US,D,20230511,000000,11.29,11.35,11.29,11.35,4927,0
+EMF.US,D,20230512,000000,11.3,11.33,11.21,11.22,7003,0
+EMF.US,D,20230515,000000,11.34,11.42,11.34,11.41,15680,0
+EMF.US,D,20230516,000000,11.37,11.77,11.37,11.39,22349,0
+EMF.US,D,20230517,000000,11.39,11.47,11.3827,11.44,7238,0
+EMF.US,D,20230518,000000,11.46,11.47,11.4,11.41,15019,0
+EMF.US,D,20230519,000000,11.46,11.49,11.43,11.4347,22739,0
+EMF.US,D,20230522,000000,11.51,11.68,11.51,11.5526,7523,0
+EMF.US,D,20230523,000000,11.48,11.48,11.43,11.44,8059,0
+EMF.US,D,20230524,000000,11.43,11.43,11.31,11.31,6877,0
+EMF.US,D,20230525,000000,11.35,11.3745,11.32,11.33,10345,0
+EMF.US,D,20230526,000000,11.46,11.57,11.22,11.56,9090,0
+EMF.US,D,20230530,000000,11.56,11.59,11.44,11.46,18686,0
+EMF.US,D,20230531,000000,11.39,11.39,11.17,11.25,25850,0
+EMF.US,D,20230601,000000,11.25,11.48,11.25,11.44,28509,0
+EMF.US,D,20230602,000000,11.53,11.73,11.53,11.72,12976,0
+EMF.US,D,20230605,000000,11.7,11.7,11.6214,11.66,13576,0
+EMF.US,D,20230606,000000,11.66,11.7896,11.61,11.73,16671,0
+EMF.US,D,20230607,000000,11.75,11.79,11.73,11.76,22188,0
+EMF.US,D,20230608,000000,11.81,11.86,11.75,11.8,18556,0
+EMF.US,D,20230609,000000,11.86,11.9153,11.85,11.86,19037,0
+EMF.US,D,20230612,000000,11.85,11.966,11.85,11.92,10402,0
+EMF.US,D,20230613,000000,12.06,12.13,12.025,12.05,26181,0
+EMF.US,D,20230614,000000,12.17,12.25,12.114,12.24,15747,0
+EMF.US,D,20230615,000000,12.28,12.35,12.25,12.35,11330,0
+EMF.US,D,20230616,000000,12.41,12.41,12.26,12.3073,14528,0
+EMF.US,D,20230620,000000,12.21,12.21,11.8919,11.93,21214,0
+EMF.US,D,20230621,000000,11.84,11.88,11.83,11.84,5629,0
+EMF.US,D,20230622,000000,11.8,11.83,11.77,11.83,5613,0
+EMF.US,D,20230623,000000,11.73,11.75,11.65,11.71,35763,0
+EMF.US,D,20230626,000000,11.73,11.775,11.715,11.75,7577,0
+EMF.US,D,20230627,000000,11.82,11.88,11.82,11.87,20438,0
+EMF.US,D,20230628,000000,11.81,11.8299,11.78,11.8,8889,0
+EMF.US,D,20230629,000000,11.75,11.75,11.69,11.71,8785,0
+EMF.US,D,20230630,000000,11.7,11.84,11.7,11.84,6827,0
+EMF.US,D,20230703,000000,11.91,11.97,11.91,11.9583,6369,0
+EMF.US,D,20230705,000000,11.93,11.9351,11.9,11.91,7502,0
+EMF.US,D,20230706,000000,11.8,11.8,11.61,11.61,10062,0
+EMF.US,D,20230707,000000,11.71,11.85,11.71,11.79,14841,0
+EMF.US,D,20230710,000000,11.79,11.8902,11.77,11.8,18781,0
+EMF.US,D,20230711,000000,11.87,11.93,11.86,11.92,22530,0
+EMF.US,D,20230712,000000,12.09,12.2378,12.09,12.21,14864,0
+EMF.US,D,20230713,000000,12.27,12.4,12.27,12.36,15747,0
+EMF.US,D,20230714,000000,12.39,12.4,12.31,12.33,11803,0
+EMF.US,D,20230717,000000,12.34,12.51,12.29,12.5,28612,0
+EMF.US,D,20230718,000000,12.44,12.44,12.33,12.35,157132,0
+EMF.US,D,20230719,000000,12.36,12.423,12.29,12.32,12714,0
+EMF.US,D,20230720,000000,12.27,12.27,12.23,12.24,4049,0
+EMF.US,D,20230721,000000,12.3,12.3,12.17,12.18,9126,0
+EMF.US,D,20230724,000000,12.24,12.32,12.24,12.3,9603,0
+EMF.US,D,20230725,000000,12.38,12.44,12.38,12.4299,3122,0
+EMF.US,D,20230726,000000,12.41,12.52,12.36,12.48,26786,0
+EMF.US,D,20230727,000000,12.45,12.46,12.23,12.28,12268,0
+EMF.US,D,20230728,000000,12.47,12.6,12.47,12.57,17867,0
+EMF.US,D,20230731,000000,12.53,12.67,12.53,12.645,9468,0
+EMF.US,D,20230801,000000,12.6,12.64,12.42,12.55,17053,0
+EMF.US,D,20230802,000000,12.4,12.4,12.26,12.29,9482,0
+EMF.US,D,20230803,000000,12.28,12.35,12.28,12.3272,8599,0
+EMF.US,D,20230804,000000,12.32,12.3736,12.23,12.23,9438,0
+EMF.US,D,20230807,000000,12.25,12.2699,12.131,12.17,11502,0
+EMF.US,D,20230808,000000,12.06,12.06,11.98,12.04,21589,0
+EMF.US,D,20230809,000000,12.05,12.09,12.03,12.03,14650,0
+EMF.US,D,20230810,000000,12.11,12.2799,12.11,12.16,20539,0
+EMF.US,D,20230811,000000,12.05,12.07,11.8701,11.91,11442,0
+EMF.US,D,20230814,000000,11.78,11.8414,11.74,11.82,7918,0
+EMF.US,D,20230815,000000,11.73,11.78,11.68,11.72,13650,0
+EMF.US,D,20230816,000000,11.66,11.685,11.64,11.65,11073,0
+EMF.US,D,20230817,000000,11.64,11.75,11.64,11.68,17223,0
+EMF.US,D,20230818,000000,11.655,11.6565,11.56,11.6183,14508,0
+EMF.US,D,20230821,000000,11.63,11.7289,11.62,11.624,16214,0
+EMF.US,D,20230822,000000,11.63,11.6776,11.63,11.67,7072,0
+EMF.US,D,20230823,000000,11.77,11.8874,11.77,11.84,5471,0
+EMF.US,D,20230824,000000,11.94,11.94,11.79,11.79,3684,0
+EMF.US,D,20230825,000000,11.79,11.8199,11.6338,11.8,37244,0
+EMF.US,D,20230828,000000,11.9,11.99,11.89,11.94,5196,0
+EMF.US,D,20230829,000000,11.96,12.02,11.96,12.02,11726,0
+EMF.US,D,20230830,000000,11.99,12.02,11.91,11.95,13167,0
+EMF.US,D,20230831,000000,11.84,11.85,11.705,11.705,12310,0
+EMF.US,D,20230901,000000,11.79,11.9299,11.79,11.84,11124,0
+EMF.US,D,20230905,000000,11.81,11.81,11.76,11.76,8926,0
+EMF.US,D,20230906,000000,11.78,11.79,11.65,11.68,5728,0
+EMF.US,D,20230907,000000,11.65,11.65,11.56,11.58,12253,0
+EMF.US,D,20230908,000000,11.55,11.62,11.54,11.54,9312,0
+EMF.US,D,20230911,000000,11.7,11.7,11.63,11.68,4901,0
+EMF.US,D,20230912,000000,11.6,11.7,11.6,11.68,12072,0
+EMF.US,D,20230913,000000,11.67,11.7207,11.63,11.66,8820,0
+EMF.US,D,20230914,000000,11.77,11.78,11.76,11.776,12019,0
+EMF.US,D,20230915,000000,11.64,11.79,11.3,11.78,43651,0
+EMF.US,D,20230918,000000,11.77,11.8178,11.75,11.78,25664,0
+EMF.US,D,20230919,000000,11.71,11.77,11.65,11.67,29508,0
+EMF.US,D,20230920,000000,11.7,11.78,11.69,11.69,32947,0
+EMF.US,D,20230921,000000,11.5,11.58,11.45,11.52,15026,0
+EMF.US,D,20230922,000000,11.6,11.62,11.51,11.51,13252,0
+EMF.US,D,20230925,000000,11.45,11.5,11.41,11.43,29561,0
+EMF.US,D,20230926,000000,11.3,11.34,11.19,11.19,28194,0
+EMF.US,D,20230927,000000,11.26,11.26,11.01,11.15,47005,0
+EMF.US,D,20230928,000000,11.09,11.22,11.09,11.19,6979,0
+EMF.US,D,20230929,000000,11.31,11.34,11.2747,11.31,7933,0
+EMF.US,D,20231002,000000,11.27,11.28,11.2301,11.265,9522,0
+EMF.US,D,20231003,000000,11.18,11.275,11.0203,11.05,30422,0
+EMF.US,D,20231004,000000,11.02,11.03,10.96,11,29387,0
+EMF.US,D,20231005,000000,10.97,11.05,10.9516,11.04,15432,0
+EMF.US,D,20231006,000000,11,11.21,11,11.18,27480,0
+EMF.US,D,20231009,000000,11.09,11.14,11.04,11.11,20685,0
+EMF.US,D,20231010,000000,11.16,11.2918,11.1101,11.26,18909,0
+EMF.US,D,20231011,000000,11.36,11.365,11.31,11.32,12818,0
+EMF.US,D,20231012,000000,11.34,11.34,11.27,11.27,45240,0
+EMF.US,D,20231013,000000,11.3,11.365,11.15,11.25,49067,0
+EMF.US,D,20231016,000000,11.19,11.36,11.19,11.3356,17328,0
+EMF.US,D,20231017,000000,11.24,11.33,11.24,11.29,9632,0
+EMF.US,D,20231018,000000,11.24,11.24,11.15,11.17,34194,0
+EMF.US,D,20231019,000000,11.14,11.14,10.915,10.98,18681,0
+EMF.US,D,20231020,000000,10.92,10.9449,10.84,10.86,13444,0
+EMF.US,D,20231023,000000,10.83,10.925,10.8,10.925,27141,0
+EMF.US,D,20231024,000000,10.91,11.08,10.8008,10.99,37045,0
+EMF.US,D,20231025,000000,10.95,10.9581,10.81,10.84,20857,0
+EMF.US,D,20231026,000000,10.75,10.79,10.58,10.72,44862,0
+EMF.US,D,20231027,000000,10.8,10.8,10.6822,10.69,26383,0
+EMF.US,D,20231030,000000,10.75,10.96,10.72,10.77,48780,0
+EMF.US,D,20231031,000000,10.77,10.8,10.68,10.73,38713,0
+EMF.US,D,20231101,000000,10.73,10.82,10.73,10.82,13183,0
+EMF.US,D,20231102,000000,10.95,11.0901,10.95,11.08,16527,0
+EMF.US,D,20231103,000000,11.19,11.36,11.19,11.31,25772,0
+EMF.US,D,20231106,000000,11.47,11.55,11.4657,11.52,18535,0
+EMF.US,D,20231107,000000,11.5,11.5,11.4206,11.49,7276,0
+EMF.US,D,20231108,000000,11.44,11.53,11.38,11.38,17670,0
+EMF.US,D,20231109,000000,11.39,11.4397,11.21,11.22,20045,0
+EMF.US,D,20231110,000000,11.25,11.3,11.25,11.3,8443,0
+EMF.US,D,20231113,000000,11.31,11.3999,11.2712,11.35,11469,0
+EMF.US,D,20231114,000000,11.53,11.6499,11.53,11.63,21461,0
+EMF.US,D,20231115,000000,11.69,11.98,11.69,11.8389,14417,0
+EMF.US,D,20231116,000000,11.74,11.92,11.63,11.63,36643,0
+EMF.US,D,20231117,000000,11.66,11.7,11.58,11.64,10049,0
+EMF.US,D,20231120,000000,11.735,11.85,11.735,11.8301,13563,0
+EMF.US,D,20231121,000000,11.83,11.83,11.76,11.77,21774,0
+EMF.US,D,20231122,000000,11.79,11.79,11.73,11.78,27994,0
+EMF.US,D,20231124,000000,11.76,11.81,11.76,11.81,23420,0
+EMF.US,D,20231127,000000,11.73,11.74,11.6801,11.72,16374,0
+EMF.US,D,20231128,000000,11.72,11.8261,11.72,11.8261,13893,0
+EMF.US,D,20231129,000000,11.81,11.81,11.76,11.78,15306,0
+EMF.US,D,20231130,000000,11.83,11.85,11.79,11.84,13568,0
+EMF.US,D,20231201,000000,11.78,11.78,11.6369,11.74,18813,0
+EMF.US,D,20231204,000000,11.64,11.71,11.63,11.64,18962,0
+EMF.US,D,20231205,000000,11.6,11.6,11.52,11.55,19311,0
+EMF.US,D,20231206,000000,11.63,11.635,11.57,11.57,21141,0
+EMF.US,D,20231207,000000,11.54,11.67,11.54,11.64,18522,0
+EMF.US,D,20231208,000000,11.56,11.6744,11.56,11.62,14358,0
+EMF.US,D,20231211,000000,11.64,11.73,11.63,11.72,13995,0
+EMF.US,D,20231212,000000,11.68,11.8,11.6301,11.72,19315,0
+EMF.US,D,20231213,000000,11.62,11.85,11.62,11.8,30512,0
+EMF.US,D,20231214,000000,11.8362,12.36,11.8362,12.06,51850,0
+EMF.US,D,20231215,000000,11.43,11.65,11.02,11.5,37266,0
+EMF.US,D,20231218,000000,11.55,11.635,11.37,11.49,33576,0
+EMF.US,D,20231219,000000,11.54,11.62,11.3125,11.48,61098,0
+EMF.US,D,20231220,000000,11.46,11.46,11.26,11.26,37656,0
+EMF.US,D,20231221,000000,11.35,11.45,11.35,11.38,23908,0
+EMF.US,D,20231222,000000,11.34,11.49,11.34,11.45,28014,0
+EMF.US,D,20231226,000000,11.47,11.4997,11.42,11.46,26024,0
+EMF.US,D,20231227,000000,11.5,12.05,11.485,11.71,89037,0
+EMF.US,D,20231228,000000,11.94,12,11.79,11.97,46089,0
+EMF.US,D,20231229,000000,11.88,11.97,11.628,11.68,39161,0
+EMF.US,D,20240102,000000,11.65,11.99,11.65,11.88,115359,0
+EMF.US,D,20240103,000000,11.74,11.86,11.61,11.65,34325,0
+EMF.US,D,20240104,000000,11.61,11.65,11.6,11.64,18506,0
+EMF.US,D,20240105,000000,11.67,11.71,11.5776,11.62,18000,0
+EMF.US,D,20240108,000000,11.57,11.6499,11.52,11.64,25637,0
+EMF.US,D,20240109,000000,11.45,11.54,11.35,11.4,26397,0
+EMF.US,D,20240110,000000,11.39,11.39,11.2,11.3367,21643,0
+EMF.US,D,20240111,000000,11.36,11.38,11.25,11.38,16421,0
+EMF.US,D,20240112,000000,11.39,11.4599,11.33,11.38,15517,0
+EMF.US,D,20240116,000000,11.2,11.25,11.0501,11.16,37207,0
+EMF.US,D,20240117,000000,10.97,11.0101,10.68,10.94,33401,0
+EMF.US,D,20240118,000000,11,11.12,10.7,10.75,188849,0
+EMF.US,D,20240119,000000,10.8,10.94,10.8,10.93,46559,0
+EMF.US,D,20240122,000000,10.87,11.13,10.845,10.91,65229,0
+EMF.US,D,20240123,000000,10.97,11.03,10.9437,11,15483,0
+EMF.US,D,20240124,000000,11.1,11.22,11.1,11.14,17970,0
+EMF.US,D,20240125,000000,11.2,11.21,11.17,11.21,16067,0
+EMF.US,D,20240126,000000,11.25,11.3399,11.19,11.22,24360,0
+EMF.US,D,20240129,000000,11.2,11.31,11.2,11.31,40858,0
+EMF.US,D,20240130,000000,11.22,11.25,11.15,11.23,30923,0
+EMF.US,D,20240131,000000,11.21,11.3,11.1897,11.1897,5409,0
+EMF.US,D,20240201,000000,11.26,11.4,11.26,11.36,22514,0
+EMF.US,D,20240202,000000,11.33,11.38,11.18,11.22,41951,0
+EMF.US,D,20240205,000000,11.22,11.22,11.11,11.19,17985,0
+EMF.US,D,20240206,000000,11.26,11.47,11.26,11.46,34939,0
+EMF.US,D,20240207,000000,11.67,11.67,11.39,11.47,18936,0
+EMF.US,D,20240208,000000,11.39,11.4157,11.32,11.34,26893,0
+EMF.US,D,20240209,000000,11.32,11.36,11.2506,11.33,5235,0
+EMF.US,D,20240212,000000,11.22,11.53,11.22,11.45,18486,0
+EMF.US,D,20240213,000000,11.32,11.375,11.2146,11.23,13992,0
+EMF.US,D,20240214,000000,11.29,11.42,11.29,11.36,12240,0
+EMF.US,D,20240215,000000,11.36,11.45,11.36,11.4,11380,0
+EMF.US,D,20240216,000000,11.45,11.54,11.33,11.4651,69258,0
+EMF.US,D,20240220,000000,11.43,11.5,11.43,11.48,23845,0
+EMF.US,D,20240221,000000,11.51,11.52,11.49,11.505,13462,0
+EMF.US,D,20240222,000000,11.68,11.71,11.55,11.67,27238,0
+EMF.US,D,20240223,000000,11.66,11.7042,11.66,11.67,12635,0
+EMF.US,D,20240226,000000,11.63,11.656,11.625,11.65,30031,0
+EMF.US,D,20240227,000000,11.63,11.7007,11.62,11.62,27112,0
+EMF.US,D,20240228,000000,11.51,11.51,11.4804,11.5,22137,0
+EMF.US,D,20240229,000000,11.55,11.5899,11.5285,11.53,14614,0
+EMF.US,D,20240301,000000,11.54,11.6098,11.54,11.58,9025,0
+EMF.US,D,20240304,000000,11.53,11.66,11.53,11.63,23524,0
+EMF.US,D,20240305,000000,11.6,11.686,11.54,11.59,25834,0
+EMF.US,D,20240306,000000,11.74,11.7599,11.6822,11.71,15859,0
+EMF.US,D,20240307,000000,11.76,11.85,11.76,11.82,18864,0
+EMF.US,D,20240308,000000,11.91,11.935,11.63,11.89,44322,0
+EMF.US,D,20240311,000000,11.9,11.9299,11.76,11.89,13332,0
+EMF.US,D,20240312,000000,11.98,11.98,11.815,11.98,7216,0
+EMF.US,D,20240313,000000,11.97,12.0199,11.97,12.01,14443,0
+EMF.US,D,20240314,000000,11.93,11.9937,11.87,11.88,19234,0
+EMF.US,D,20240315,000000,11.86,11.86,11.7262,11.75,8966,0
+EMF.US,D,20240318,000000,11.78,11.78,11.7031,11.73,38787,0
+EMF.US,D,20240319,000000,11.68,11.68,11.61,11.66,13814,0
+EMF.US,D,20240320,000000,11.64,11.8,11.64,11.77,18905,0
+EMF.US,D,20240321,000000,11.86,11.92,11.83,11.89,22015,0
+EMF.US,D,20240322,000000,11.79,11.8399,11.77,11.8,20137,0
+EMF.US,D,20240325,000000,11.79,11.85,11.79,11.85,19097,0
+EMF.US,D,20240326,000000,11.87,11.8701,11.79,11.79,12875,0
+EMF.US,D,20240327,000000,11.84,11.86,11.8,11.8,11473,0
+EMF.US,D,20240328,000000,11.85,11.98,11.85,11.94,12195,0
+EMF.US,D,20240401,000000,11.95,12,11.9101,11.94,27796,0
+EMF.US,D,20240402,000000,11.99,11.99,11.87,11.95,21463,0
+EMF.US,D,20240403,000000,11.89,11.98,11.89,11.95,16674,0
+EMF.US,D,20240404,000000,12.04,12.11,12.0203,12.04,32035,0
+EMF.US,D,20240405,000000,12.04,12.04,11.93,11.93,15222,0
+EMF.US,D,20240408,000000,12.01,12.115,12.01,12.01,17390,0
+EMF.US,D,20240409,000000,12.09,12.156,12.07,12.08,12610,0
+EMF.US,D,20240410,000000,11.99,11.99,11.92,11.93,25615,0
+EMF.US,D,20240411,000000,11.94,12.01,11.91,11.94,15370,0
+EMF.US,D,20240412,000000,11.78,11.7848,11.65,11.65,9412,0
+EMF.US,D,20240415,000000,11.71,11.71,11.51,11.51,12604,0
+EMF.US,D,20240416,000000,11.41,11.41,11.14,11.17,176917,0
+EMF.US,D,20240417,000000,11.23,11.29,11.21,11.22,106473,0
+EMF.US,D,20240418,000000,11.32,11.3644,11.25,11.25,10017,0
+EMF.US,D,20240419,000000,11.23,11.25,11.19,11.22,19090,0
+EMF.US,D,20240422,000000,11.17,11.37,11.17,11.35,36598,0
+EMF.US,D,20240423,000000,11.38,11.58,11.38,11.55,16301,0
+EMF.US,D,20240424,000000,11.62,11.67,11.57,11.59,103663,0
+EMF.US,D,20240425,000000,11.49,11.61,11.49,11.59,6382,0
+EMF.US,D,20240426,000000,11.65,11.77,11.65,11.74,11546,0
+EMF.US,D,20240429,000000,11.8,11.86,11.8,11.83,13577,0
+EMF.US,D,20240430,000000,11.79,11.79,11.73,11.77,18044,0
+EMF.US,D,20240501,000000,11.79,11.85,11.74,11.79,12921,0
+EMF.US,D,20240502,000000,11.89,12.1345,11.5227,12.05,42328,0
+EMF.US,D,20240503,000000,12.15,12.2235,12.04,12.2,22735,0
+EMF.US,D,20240506,000000,12.17,12.29,12.17,12.24,55897,0
+EMF.US,D,20240507,000000,12.22,12.28,12.22,12.28,26641,0
+EMF.US,D,20240508,000000,12.23,12.29,12.23,12.29,16241,0
+EMF.US,D,20240509,000000,12.28,12.3,12.225,12.3,16754,0
+EMF.US,D,20240510,000000,12.3,12.39,12.27,12.27,12444,0
+EMF.US,D,20240513,000000,12.41,12.44,12.41,12.41,14921,0
+EMF.US,D,20240514,000000,12.43,12.49,12.43,12.49,9385,0
+EMF.US,D,20240515,000000,12.51,12.61,12.51,12.56,8607,0
+EMF.US,D,20240516,000000,12.57,12.65,12.57,12.63,22038,0
+EMF.US,D,20240517,000000,12.65,12.6962,12.62,12.625,3391,0
+EMF.US,D,20240520,000000,12.55,12.57,12.51,12.529,8408,0
+EMF.US,D,20240521,000000,12.44,12.51,12.4,12.47,20984,0
+EMF.US,D,20240522,000000,12.47,12.48,12.43,12.44,17042,0
+EMF.US,D,20240523,000000,12.5,12.5,12.335,12.34,10275,0
+EMF.US,D,20240524,000000,12.38,12.42,12.35,12.37,3695,0
+EMF.US,D,20240528,000000,12.42,12.46,12.37,12.38,8671,0
+EMF.US,D,20240529,000000,12.22,12.2417,12.13,12.13,7879,0
+EMF.US,D,20240530,000000,12.09,12.1757,12.05,12.12,4756,0
+EMF.US,D,20240531,000000,12.07,12.07,11.9,12,21539,0
+EMF.US,D,20240603,000000,12.06,12.1,12,12.1,32042,0
+EMF.US,D,20240604,000000,12,12,11.8701,11.94,28933,0
+EMF.US,D,20240605,000000,12.01,12.125,12.01,12.07,30371,0
+EMF.US,D,20240606,000000,12.19,12.24,12.14,12.24,14889,0
+EMF.US,D,20240607,000000,12.16,12.16,12.05,12.09,5680,0
+EMF.US,D,20240610,000000,12.1,12.16,12.1,12.11,16946,0
+EMF.US,D,20240611,000000,12.09,12.2,12.08,12.18,16473,0
+EMF.US,D,20240612,000000,12.27,12.33,12.1597,12.21,15918,0
+EMF.US,D,20240613,000000,12.29,12.47,12.276,12.34,24807,0
+EMF.US,D,20240614,000000,12.29,12.29,12.1701,12.2,11448,0
+EMF.US,D,20240617,000000,12.23,12.34,12.1619,12.26,11651,0
+EMF.US,D,20240618,000000,12.29,12.56,12.29,12.4,15650,0
+EMF.US,D,20240620,000000,12.41,12.45,12.355,12.37,22546,0
+EMF.US,D,20240621,000000,12.34,12.505,12.31,12.36,33966,0
+EMF.US,D,20240624,000000,12.37,12.48,12.36,12.38,19060,0
+EMF.US,D,20240625,000000,12.39,12.4098,12.33,12.35,19266,0
+EMF.US,D,20240626,000000,12.31,12.35,12.3,12.34,10690,0
+EMF.US,D,20240627,000000,12.4,12.44,12.39,12.4061,8920,0
+EMF.US,D,20240628,000000,12.48,12.6013,12.3547,12.36,11599,0
+EMF.US,D,20240701,000000,12.42,12.49,12.4,12.42,19027,0
+EMF.US,D,20240702,000000,12.41,12.5,12.41,12.46,16584,0
+EMF.US,D,20240703,000000,12.55,12.61,12.48,12.6,14236,0
+EMF.US,D,20240705,000000,12.59,12.72,12.56,12.69,21923,0
+EMF.US,D,20240708,000000,12.77,12.8,12.66,12.7,18908,0
+EMF.US,D,20240709,000000,12.75,12.85,12.6862,12.84,12480,0
+EMF.US,D,20240710,000000,12.84,12.94,12.83,12.87,19529,0
+EMF.US,D,20240711,000000,13,13.0937,12.96,13.01,39841,0
+EMF.US,D,20240712,000000,13.07,13.1389,13.05,13.05,9258,0
+EMF.US,D,20240715,000000,13,13.01,12.9001,12.95,24921,0
+EMF.US,D,20240716,000000,12.93,13.085,12.919,13.01,18573,0
+EMF.US,D,20240717,000000,12.91,13.11,12.81,12.82,29830,0
+EMF.US,D,20240718,000000,12.79,12.8503,12.72,12.76,18629,0
+EMF.US,D,20240719,000000,12.72,12.72,12.5,12.5,6645,0
+EMF.US,D,20240722,000000,12.67,12.7599,12.65,12.67,11135,0
+EMF.US,D,20240723,000000,12.6,12.6707,12.6,12.61,12165,0
+EMF.US,D,20240724,000000,12.58,12.58,12.43,12.44,29258,0
+EMF.US,D,20240725,000000,12.4,12.4461,12.3,12.32,8359,0
+EMF.US,D,20240726,000000,12.44,12.44,12.335,12.425,5802,0
+EMF.US,D,20240729,000000,12.43,12.43,12.37,12.4,15928,0
+EMF.US,D,20240730,000000,12.49,12.49,12.3069,12.35,22284,0
+EMF.US,D,20240731,000000,12.57,12.6395,12.52,12.6,55563,0
+EMF.US,D,20240801,000000,12.62,12.6599,12.5,12.53,18444,0
+EMF.US,D,20240802,000000,12.33,12.33,12.21,12.24,18700,0
+EMF.US,D,20240805,000000,11.75,11.89,11.41,11.8,34663,0
+EMF.US,D,20240806,000000,11.8,11.909,11.79,11.86,17565,0
+EMF.US,D,20240807,000000,12.13,12.175,11.96,12.01,7927,0
+EMF.US,D,20240808,000000,12.1,12.27,12.1,12.265,10373,0
+EMF.US,D,20240809,000000,12.29,12.38,12.2489,12.34,11551,0
+EMF.US,D,20240812,000000,12.26,12.425,12.26,12.41,21434,0
+EMF.US,D,20240813,000000,12.39,12.6,12.39,12.45,15728,0
+EMF.US,D,20240814,000000,12.47,12.5,12.44,12.47,8224,0
+EMF.US,D,20240815,000000,12.53,12.6099,12.4601,12.54,6797,0
+EMF.US,D,20240816,000000,12.55,12.74,12.55,12.7,13509,0
+EMF.US,D,20240819,000000,12.78,12.9475,12.78,12.87,6331,0
+EMF.US,D,20240820,000000,12.87,12.87,12.7466,12.8,9332,0
+EMF.US,D,20240821,000000,12.735,12.8,12.735,12.78,7806,0
+EMF.US,D,20240822,000000,12.74,12.77,12.58,12.58,12213,0
+EMF.US,D,20240823,000000,12.71,12.83,12.65,12.83,18619,0
+EMF.US,D,20240826,000000,12.75,12.98,12.75,12.84,21859,0
+EMF.US,D,20240827,000000,12.82,12.825,12.76,12.7881,11983,0
+EMF.US,D,20240828,000000,12.81,12.81,12.76,12.79,10939,0
+EMF.US,D,20240829,000000,12.78,12.8429,12.7666,12.8429,6333,0
+EMF.US,D,20240830,000000,12.82,12.85,12.8,12.81,10426,0
+EMF.US,D,20240903,000000,12.75,12.84,12.69,12.691,88818,0
+EMF.US,D,20240904,000000,12.69,12.83,12.68,12.71,7106,0
+EMF.US,D,20240905,000000,12.71,12.85,12.71,12.73,4176,0
+EMF.US,D,20240906,000000,12.73,12.73,12.45,12.53,14556,0
+EMF.US,D,20240909,000000,12.51,12.55,12.49,12.5,6763,0
+EMF.US,D,20240910,000000,12.55,12.78,12.48,12.49,13215,0
+EMF.US,D,20240911,000000,12.44,12.73,12.4021,12.49,2201,0
+EMF.US,D,20240912,000000,12.52,12.74,12.44,12.59,21404,0
+EMF.US,D,20240913,000000,12.62,12.85,12.62,12.72,5597,0
+EMF.US,D,20240916,000000,12.71,12.74,12.63,12.66,49985,0
+EMF.US,D,20240917,000000,12.76,12.93,12.659,12.7,61160,0
+EMF.US,D,20240918,000000,12.63,12.76,12.499,12.6,79450,0
+EMF.US,D,20240919,000000,12.76,12.91,12.76,12.83,37614,0
+EMF.US,D,20240920,000000,12.77,12.93,12.77,12.84,60653,0
+EMF.US,D,20240923,000000,12.88,12.9693,12.86,12.86,12512,0
+EMF.US,D,20240924,000000,13.02,13.3,13.02,13.2,28742,0
+EMF.US,D,20240925,000000,13.14,13.31,13.14,13.15,20279,0
+EMF.US,D,20240926,000000,13.45,13.64,13.45,13.59,40174,0
+EMF.US,D,20240927,000000,13.65,13.8,13.65,13.77,12384,0
+EMF.US,D,20240930,000000,13.83,13.83,13.522,13.54,22672,0
+EMF.US,D,20241001,000000,13.59,13.8,13.44,13.53,29936,0
+EMF.US,D,20241002,000000,13.77,13.8,13.63,13.74,26896,0
+EMF.US,D,20241003,000000,13.59,13.79,13.47,13.59,83795,0
+EMF.US,D,20241004,000000,13.72,13.9,13.5,13.71,14545,0
+EMF.US,D,20241007,000000,13.77,14.18,13.77,14.1,191203,0
+EMF.US,D,20241008,000000,13.88,13.91,13.604,13.69,28284,0
+EMF.US,D,20241009,000000,13.53,14.12,13.53,13.6237,15610,0
+EMF.US,D,20241010,000000,13.62,14.44,13.62,13.71,4584,0
+EMF.US,D,20241011,000000,13.58,14.17,13.58,13.87,92085,0
+EMF.US,D,20241014,000000,13.85,14.2,13.79,13.81,15640,0
+EMF.US,D,20241015,000000,13.72,13.82,13.51,13.53,8377,0
+EMF.US,D,20241016,000000,13.68,13.68,13.5,13.52,27128,0
+EMF.US,D,20241017,000000,13.46,13.46,13.31,13.32,26427,0
+EMF.US,D,20241018,000000,13.49,13.53,13.27,13.37,39098,0
+EMF.US,D,20241021,000000,13.25,13.31,13.23,13.26,62035,0
+EMF.US,D,20241022,000000,13.23,13.36,13.05,13.26,50609,0
+EMF.US,D,20241023,000000,13.19,13.225,12.94,13.13,62190,0
+EMF.US,D,20241024,000000,13.15,13.17,13.06,13.13,20508,0
+EMF.US,D,20241025,000000,13.13,13.27,13.13,13.13,7555,0
+EMF.US,D,20241028,000000,13.17,13.37,13.0194,13.21,14681,0
+EMF.US,D,20241029,000000,13.21,13.255,13.19,13.2,6043,0
+EMF.US,D,20241030,000000,13.09,13.11,13.02,13.03,15402,0
+EMF.US,D,20241031,000000,13.01,13.01,12.88,12.94,22441,0
+EMF.US,D,20241101,000000,13.01,13.13,12.97,13.02,19207,0
+EMF.US,D,20241104,000000,13.09,13.17,13.05,13.07,24779,0
+EMF.US,D,20241105,000000,13.19,13.4238,13.1301,13.27,19923,0
+EMF.US,D,20241106,000000,13.07,13.4693,12.9523,13.07,34214,0
+EMF.US,D,20241107,000000,13.21,13.34,13.18,13.31,56902,0
+EMF.US,D,20241108,000000,13.04,13.16,12.972,13.1,46956,0
+EMF.US,D,20241111,000000,13.205,13.205,13.0091,13.05,7954,0
+EMF.US,D,20241112,000000,12.81,12.91,12.73,12.73,11680,0
+EMF.US,D,20241113,000000,12.5,12.77,12.5,12.69,10992,0
+EMF.US,D,20241114,000000,12.5,12.684,12.5,12.59,15065,0
+EMF.US,D,20241115,000000,12.64,12.64,12.59,12.64,6092,0
+EMF.US,D,20241118,000000,12.55,12.77,12.55,12.72,10729,0
+EMF.US,D,20241119,000000,12.5,12.81,12.5,12.72,40843,0
+EMF.US,D,20241120,000000,12.74,12.74,12.59,12.63,23312,0
+EMF.US,D,20241121,000000,12.6,12.64,12.46,12.52,50024,0
+EMF.US,D,20241122,000000,12.6,12.6098,12.49,12.54,23414,0
+EMF.US,D,20241125,000000,12.61,12.67,12.61,12.66,18728,0
+EMF.US,D,20241126,000000,12.51,12.69,12.51,12.56,25139,0
+EMF.US,D,20241127,000000,12.6,12.7299,12.6,12.65,14129,0
+EMF.US,D,20241129,000000,12.5,12.66,12.5,12.61,28974,0
+EMF.US,D,20241202,000000,12.52,12.69,12.52,12.65,28409,0
+EMF.US,D,20241203,000000,12.64,12.73,12.59,12.69,101698,0
+EMF.US,D,20241204,000000,12.63,12.73,12.63,12.71,9233,0
+EMF.US,D,20241205,000000,12.5,12.85,12.5,12.76,42421,0
+EMF.US,D,20241206,000000,12.69,12.83,12.68,12.68,45541,0
+EMF.US,D,20241209,000000,12.9,13.0402,12.84,12.98,25183,0
+EMF.US,D,20241210,000000,13.14,13.14,12.55,12.6,89903,0
+EMF.US,D,20241211,000000,12.55,12.88,12.55,12.81,31345,0
+EMF.US,D,20241212,000000,12.81,12.85,12.59,12.77,18559,0
+EMF.US,D,20241213,000000,12.825,12.835,12.63,12.82,15805,0
+EMF.US,D,20241216,000000,12.35,12.475,12.04,12.29,66210,0
+EMF.US,D,20241217,000000,12.04,12.245,12.04,12.2,42928,0
+EMF.US,D,20241218,000000,11.61,12.26,11.61,12.04,67589,0
+EMF.US,D,20241219,000000,11.77,12.26,11.77,12.08,38852,0
+EMF.US,D,20241220,000000,11.94,12.17,11.89,11.97,107664,0
+EMF.US,D,20241223,000000,11.92,12.1,11.92,11.99,125226,0
+EMF.US,D,20241224,000000,12.075,12.115,11.99,12,193030,0
+EMF.US,D,20241226,000000,12.05,12.05,11.965,12,146449,0
+EMF.US,D,20241227,000000,11.9289,11.98,11.89,11.945,52760,0
+EMF.US,D,20241230,000000,11.85,12.03,11.83,11.98,94380,0
+EMF.US,D,20241231,000000,12.005,12.08,11.92,11.95,81315,0
+EMF.US,D,20250102,000000,11.94,12.03,11.92,11.97,38655,0
+EMF.US,D,20250103,000000,12.13,12.13,12.06,12.09,17018,0
+EMF.US,D,20250106,000000,12.205,12.2855,12.14,12.17,15355,0
+EMF.US,D,20250107,000000,12.284,12.284,12.08,12.08,93675,0
+EMF.US,D,20250108,000000,12.07,12.07,11.97,12.01,57105,0
+EMF.US,D,20250110,000000,11.9517,11.9517,11.77,11.8,17542,0
+EMF.US,D,20250113,000000,11.8,11.8,11.71,11.76,24530,0
+EMF.US,D,20250114,000000,11.88,11.8938,11.83,11.88,19793,0
+EMF.US,D,20250115,000000,12.0267,12.0267,11.9677,12,31095,0
+EMF.US,D,20250116,000000,12.07,12.07,11.99,12,186436,0
+EMF.US,D,20250117,000000,12.0754,12.14,12,12.07,51683,0
+EMF.US,D,20250121,000000,12.14,12.2245,12.07,12.19,37142,0
+EMF.US,D,20250122,000000,12.16,12.244,12.02,12.19,21304,0
+EMF.US,D,20250123,000000,12.18,12.24,12.14,12.2243,13331,0
+EMF.US,D,20250124,000000,12.29,12.3652,12.26,12.32,23661,0
+EMF.US,D,20250127,000000,12.06,12.21,12.02,12.15,15964,0
+EMF.US,D,20250128,000000,12.0626,12.18,12.05,12.15,53545,0
+EMF.US,D,20250129,000000,12.19,12.23,12.18,12.21,67091,0
+EMF.US,D,20250130,000000,12.255,12.37,12.2,12.29,128637,0
+EMF.US,D,20250131,000000,12.31,12.31,12.21,12.27,53449,0
+EMF.US,D,20250203,000000,12.13,12.24,12.12,12.2,22555,0
+EMF.US,D,20250204,000000,12.2955,12.37,12.2212,12.35,61303,0
+EMF.US,D,20250205,000000,12.35,12.365,12.3,12.36,24189,0
+EMF.US,D,20250206,000000,12.3278,12.45,12.3278,12.43,20124,0
+EMF.US,D,20250207,000000,12.49,12.56,12.45,12.53,55014,0
+EMF.US,D,20250210,000000,12.65,12.69,12.55,12.66,22594,0
+EMF.US,D,20250211,000000,12.63,12.65,12.57,12.61,60694,0
+EMF.US,D,20250212,000000,12.6,12.78,12.56,12.78,26380,0
+EMF.US,D,20250213,000000,12.7048,12.77,12.69,12.77,6955,0
+EMF.US,D,20250214,000000,12.83,13,12.82,12.96,11298,0
+EMF.US,D,20250218,000000,13.06,13.22,13.01,13.105,32955,0
+EMF.US,D,20250219,000000,13.11,13.16,13.1,13.13,15303,0
+EMF.US,D,20250220,000000,13.19,13.3,13.17,13.3,26699,0
+EMF.US,D,20250221,000000,13.2768,13.37,13.2768,13.305,25509,0
+EMF.US,D,20250224,000000,13.25,13.2539,13.01,13.07,25953,0
+EMF.US,D,20250225,000000,12.9875,13.08,12.92,12.98,20472,0
+EMF.US,D,20250226,000000,13.1,13.2696,13.08,13.17,19622,0
+EMF.US,D,20250227,000000,13.065,13.16,12.81,12.81,21984,0
+EMF.US,D,20250228,000000,12.7,12.9,12.48,12.7,30516,0
+EMF.US,D,20250303,000000,12.76,12.84,12.66,12.67,45492,0
+EMF.US,D,20250304,000000,12.69,12.82,12.599,12.72,35216,0
+EMF.US,D,20250305,000000,12.9912,13.2,12.85,13.14,11399,0
+EMF.US,D,20250306,000000,13.0647,13.145,13.01,13.05,62624,0
+EMF.US,D,20250307,000000,12.88,13.17,12.88,13.1,37862,0
+EMF.US,D,20250310,000000,13,13.04,12.73,12.75,49232,0
+EMF.US,D,20250311,000000,12.87,12.89,12.7576,12.89,16417,0
+EMF.US,D,20250312,000000,12.91,12.9999,12.91,12.97,20824,0
+EMF.US,D,20250313,000000,12.89,12.98,12.8201,12.9,28468,0
+EMF.US,D,20250314,000000,13.11,13.18,13.01,13.1,14513,0
+EMF.US,D,20250317,000000,12.865,13.25,12.865,13.23,26799,0
+EMF.US,D,20250318,000000,13.25,13.33,13.15,13.25,134300,0
+EMF.US,D,20250319,000000,13.265,13.8,13.19,13.49,958059,0
+EMF.US,D,20250320,000000,13.4,13.43,13.29,13.29,15297,0
+EMF.US,D,20250321,000000,13.26,13.26,13.13,13.19,12452,0
+EMF.US,D,20250324,000000,13.33,13.33,13.27,13.31,8505,0
+EMF.US,D,20250325,000000,13.24,13.26,13.17,13.2,16727,0
+EMF.US,D,20250326,000000,13.1521,13.2984,13.07,13.07,11698,0
+EMF.US,D,20250327,000000,13.205,13.205,13.09,13.17,6526,0
+EMF.US,D,20250328,000000,13.06,13.1,12.9059,13.01,46140,0
+EMF.US,D,20250331,000000,12.9381,12.9381,12.81,12.85,22412,0
+EMF.US,D,20250401,000000,12.9,12.9865,12.83,12.9,37672,0
+EMF.US,D,20250402,000000,12.92,12.96,12.9,12.93,5052,0
+EMF.US,D,20250403,000000,12.7385,12.75,12.65,12.66,21959,0
+EMF.US,D,20250404,000000,12.2154,12.2154,11.725,11.81,42891,0
+EMF.US,D,20250407,000000,11.2176,11.59,11.199,11.26,65220,0
+EMF.US,D,20250408,000000,11.98,11.99,11.25,11.29,74693,0
+EMF.US,D,20250409,000000,11.2901,11.91,11.14,11.81,79223,0
+EMF.US,D,20250410,000000,11.75,12.02,11.6306,11.87,48981,0
+EMF.US,D,20250411,000000,11.9293,12.14,11.87,12.07,21986,0
+EMF.US,D,20250414,000000,12.265,12.28,12.14,12.24,13724,0
+EMF.US,D,20250415,000000,12.3745,12.3745,12.2,12.21,9618,0
+EMF.US,D,20250416,000000,12.16,12.21,12.04,12.06,10409,0
+EMF.US,D,20250417,000000,12.21,12.22,12.14,12.18,13285,0
+EMF.US,D,20250421,000000,12.2447,12.2447,12.04,12.12,10450,0
+EMF.US,D,20250422,000000,12.2291,12.34,12.21,12.29,70493,0
+EMF.US,D,20250423,000000,12.5,12.596,12.474,12.475,8364,0
+EMF.US,D,20250424,000000,12.56,12.67,12.53,12.67,6985,0
+EMF.US,D,20250425,000000,12.615,12.64,12.58,12.62,5702,0
+EMF.US,D,20250428,000000,12.63,12.67,12.58,12.625,17686,0
+EMF.US,D,20250429,000000,12.65,12.7164,12.59,12.61,30108,0
+EMF.US,D,20250430,000000,12.59,12.698395,12.575,12.68,37685,0
+EMF.US,D,20250501,000000,12.71,12.7575,12.68,12.68,32112,0
+EMF.US,D,20250502,000000,13,13.14,12.9901,13.11,27622,0
+EMF.US,D,20250505,000000,13.2504,13.2504,13.14,13.17,11813,0
+EMF.US,D,20250506,000000,13.0488,13.1441,13.04,13.04,8039,0
+EMF.US,D,20250507,000000,12.946,12.98,12.905,12.905,12119,0
+EMF.US,D,20250508,000000,12.92,13.0058,12.92,12.97,10726,0
+EMF.US,D,20250509,000000,13.01,13.055,13.01,13.02,33400,0
+EMF.US,D,20250512,000000,12.85,13.35,12.85,13.2969,56274,0
+EMF.US,D,20250513,000000,13.3889,13.5,13.27,13.48,20868,0
+EMF.US,D,20250514,000000,13.61,13.68684,13.56,13.56,10237,0
+EMF.US,D,20250515,000000,13.63,13.63,13.49,13.56,8370,0
+EMF.US,D,20250516,000000,13.53,13.5786,13.4964,13.54,3560,0
+EMF.US,D,20250519,000000,13.42,13.6,13.39,13.54,20426,0
+EMF.US,D,20250520,000000,13.53,13.545,13.5,13.52,8643,0
+EMF.US,D,20250521,000000,13.54,13.599,13.52,13.52,5061,0
+EMF.US,D,20250522,000000,13.415,13.4685,13.31,13.42,5790,0
+EMF.US,D,20250523,000000,13.4299,13.47,13.325,13.43,8698,0
+EMF.US,D,20250527,000000,13.41,13.46,13.4,13.44,6258,0
+EMF.US,D,20250528,000000,13.44,13.55,13.3401,13.53,34402,0
+EMF.US,D,20250529,000000,13.61,13.62,13.55,13.55,12673,0
+EMF.US,D,20250530,000000,13.4376,13.5742,13.43,13.5,10753,0
+EMF.US,D,20250602,000000,13.44,13.4755,13.44,13.4607,3725,0
+EMF.US,D,20250603,000000,13.55,13.59,13.5,13.59,5696,0
+EMF.US,D,20250604,000000,13.64,13.8364,13.63,13.8364,11515,0
+EMF.US,D,20250605,000000,14,14,13.8,13.83,12466,0
+EMF.US,D,20250606,000000,13.74,13.91,13.72,13.88,11104,0
+EMF.US,D,20250609,000000,14,14.11,13.91,14.07,6049,0
+EMF.US,D,20250610,000000,14.12,14.154,14.06,14.1,2989,0
+EMF.US,D,20250611,000000,14.0965,14.225,14.0965,14.19,9958,0
+EMF.US,D,20250612,000000,14.0919,14.2395,14.0919,14.235,2101,0
+EMF.US,D,20250613,000000,13.9305,14.05,13.74,13.97,20008,0
+EMF.US,D,20250616,000000,13.985,14.05,13.95,14,25247,0
+EMF.US,D,20250617,000000,13.985,14,13.75,13.835,18884,0
+EMF.US,D,20250618,000000,13.8,13.9699,13.7111,13.861,15675,0
+EMF.US,D,20250620,000000,14.14,14.1789,13.81,13.9,10691,0
+EMF.US,D,20250623,000000,13.95,13.96,13.86,13.9,8274,0
+EMF.US,D,20250624,000000,14.12,14.32,14.0789,14.32,17105,0
+EMF.US,D,20250625,000000,14.3506,14.43,14.31,14.36,4257,0
+EMF.US,D,20250626,000000,14.33,14.4945,14.33,14.465,7492,0
+EMF.US,D,20250627,000000,14.38,14.52,14.38,14.5,32041,0
+EMF.US,D,20250630,000000,14.405,14.61,14.395,14.59,34920,0
+EMF.US,D,20250701,000000,14.36,14.66,14.36,14.65,33661,0
+EMF.US,D,20250702,000000,14.36,14.75,14.36,14.71,32667,0
+EMF.US,D,20250703,000000,14.82,14.915,14.7,14.86,38309,0
+EMF.US,D,20250707,000000,14.77,14.78,14.6714,14.7,58015,0
+EMF.US,D,20250708,000000,14.7082,14.84,14.7082,14.84,22105,0
+EMF.US,D,20250709,000000,14.8296,14.92,14.8296,14.9174,22882,0
+EMF.US,D,20250710,000000,14.8905,14.99,14.7801,14.95,10052,0
+EMF.US,D,20250711,000000,14.8786,14.9,14.85,14.9,85666,0
+EMF.US,D,20250714,000000,14.91,14.93,14.85,14.88,10624,0
+EMF.US,D,20250715,000000,14.97,15.0799,14.94,14.97,18742,0
+EMF.US,D,20250716,000000,14.8598,14.96,14.85,14.93,7593,0
+EMF.US,D,20250717,000000,14.92,15,14.7312,14.875,7602,0
+EMF.US,D,20250718,000000,14.9038,14.93,14.7755,14.79,20779,0
+EMF.US,D,20250721,000000,14.81,14.8988,14.74,14.82,50070,0
+EMF.US,D,20250722,000000,14.8,14.88,14.77,14.84,69516,0
+EMF.US,D,20250723,000000,14.96,15.09,14.96,15.09,11755,0
+EMF.US,D,20250724,000000,15.07,15.13,15.06,15.1,21516,0
+EMF.US,D,20250725,000000,14.95,15.095,14.94,14.95,20986,0
+EMF.US,D,20250728,000000,14.8976,15.0896,14.89,14.91,8725,0
+EMF.US,D,20250729,000000,15.01,15.05,14.91,15.04,48960,0
+EMF.US,D,20250730,000000,14.98,15.0538,14.97,15.034,6417,0
+EMF.US,D,20250731,000000,15.01,15.04,14.945,14.97,36085,0
+EMF.US,D,20250801,000000,14.9,15.08,14.9,15.01,10907,0
+EMF.US,D,20250804,000000,15.101,15.101,14.1,14.82,20529,0
+EMF.US,D,20250805,000000,14.8614,14.95,14.84,14.88,21016,0
+EMF.US,D,20250806,000000,14.92,14.925,14.83,14.92,10368,0
+EMF.US,D,20250807,000000,15.02,15.12,15.01,15.05,23939,0
+EMF.US,D,20250808,000000,15.015,15.12,15.015,15.11,9510,0
+EMF.US,D,20250811,000000,15.11,15.21,15.05,15.18,10979,0
+EMF.US,D,20250812,000000,15.0745,15.32,15.05,15.25,9323,0
+EMF.US,D,20250813,000000,15.34,15.54,15.33,15.54,21662,0
+EMF.US,D,20250814,000000,15.335,15.43,15.335,15.34,13990,0
+EMF.US,D,20250815,000000,15.4438,15.49,15.3297,15.42,4351,0
+EMF.US,D,20250818,000000,15.44,15.59,15.43,15.59,4168,0
+EMF.US,D,20250819,000000,15.5,15.55,15.43,15.43,14151,0
+EMF.US,D,20250820,000000,15.42,15.42,15.26,15.36,10673,0
+EMF.US,D,20250821,000000,15.48,15.48,15.26,15.3,3129,0
+EMF.US,D,20250822,000000,15.43,15.6099,15.3,15.54,11634,0
+EMF.US,D,20250825,000000,15.465,15.63,15.465,15.56,9798,0
+EMF.US,D,20250826,000000,15.5,15.6575,15.5,15.51,7594,0
+EMF.US,D,20250827,000000,15.41,15.5336,15.4,15.41,6450,0
+EMF.US,D,20250828,000000,15.55,15.6597,15.29,15.355,28943,0
+EMF.US,D,20250829,000000,15.23,15.31,15.2067,15.2688,3403,0
+EMF.US,D,20250902,000000,15.615,15.615,15.11,15.12,15117,0
+EMF.US,D,20250903,000000,15.16,15.6899,15.13,15.16,5635,0
+EMF.US,D,20250904,000000,15.365,15.365,15.08,15.21,19399,0
+EMF.US,D,20250905,000000,15.52,15.6659,15.3,15.35,7489,0
+EMF.US,D,20250908,000000,15.73,15.7583,15.39,15.55,6591,0
+EMF.US,D,20250909,000000,15.538,15.8,15.52,15.65,14514,0
+EMF.US,D,20250910,000000,15.835,15.94,15.73,15.89,4194,0
+EMF.US,D,20250911,000000,15.89,16.1,15.89,16.04,9387,0
+EMF.US,D,20250912,000000,16.005,16.09,15.9843,16.09,1761,0
+EMF.US,D,20250915,000000,16.1,16.3225,16.09,16.3225,32523,0
+EMF.US,D,20250916,000000,16.39,16.61,16.37,16.51,16205,0
+EMF.US,D,20250917,000000,16.641,16.77,16.54,16.68,23249,0
+EMF.US,D,20250918,000000,16.31,16.6399,16.2338,16.5,25542,0
+EMF.US,D,20250919,000000,16.305,16.54,16.2046,16.48,9493,0
+EMF.US,D,20250922,000000,16.59,16.59,16.29,16.45,4553,0
+EMF.US,D,20250923,000000,16.3611,16.6,16.3611,16.49,6909,0
+EMF.US,D,20250924,000000,16.525,16.5795,16.46,16.511,11731,0
+EMF.US,D,20250925,000000,16.55,16.57,16.3745,16.49,11060,0
+EMF.US,D,20250926,000000,16.23,16.37,16.12,16.27,6894,0
+EMF.US,D,20250929,000000,16.5963,16.7,16.24,16.7,40029,0
+EMF.US,D,20250930,000000,16.6322,16.98,16.38,16.74,26583,0
+EMF.US,D,20251001,000000,16.5401,16.94,16.5401,16.74,12172,0
+EMF.US,D,20251002,000000,16.62,16.95,16.6,16.9,14421,0
+EMF.US,D,20251003,000000,16.71,17,16.71,16.87,13228,0
+EMF.US,D,20251006,000000,16.8712,17.29,16.8353,17.055,21010,0
+EMF.US,D,20251007,000000,17.07,17.07,16.96,17.06,13600,0
+EMF.US,D,20251008,000000,17.14,17.2,17,17,23744,0
+EMF.US,D,20251009,000000,16.9,17.198,16.9,17.02,7054,0
+EMF.US,D,20251010,000000,17.095,17.18,16.29,16.41,8465,0
+EMF.US,D,20251013,000000,16.9,17.0484,16.38,16.38,25063,0
+EMF.US,D,20251014,000000,16.13,16.39,16.0733,16.3,21957,0
+EMF.US,D,20251015,000000,16.5999,16.7,16.43,16.52,10819,0
+EMF.US,D,20251016,000000,16.77,16.948,16.42,16.78,162783,0
+EMF.US,D,20251017,000000,16.79,16.8,16.6859,16.8,12408,0
+EMF.US,D,20251020,000000,16.935,17.0033,16.86,17,11941,0
+EMF.US,D,20251021,000000,16.9728,17.1,16.83,16.93,11941,0
+EMF.US,D,20251022,000000,17.15,17.19,16.82,16.93,5075,0
+EMF.US,D,20251023,000000,17.14,17.16,16.87,17.03,23345,0
+EMF.US,D,20251024,000000,17.1,17.215,17.05,17.17,20953,0
+EMF.US,D,20251027,000000,17.16,17.47,17.16,17.45,19676,0
+EMF.US,D,20251028,000000,17.42,17.51,17.22,17.46,19367,0
+EMF.US,D,20251029,000000,17.59,18.0093,17.57,17.82,36989,0
+EMF.US,D,20251030,000000,17.75,17.9,17.6401,17.85,21663,0
+EMF.US,D,20251031,000000,17.72,17.785,17.56,17.56,21584,0
+EMF.US,D,20251103,000000,17.56,17.75,17.56,17.72,14522,0
+EMF.US,D,20251104,000000,17.61,17.73,17.5,17.61,37130,0
+EMF.US,D,20251105,000000,17.665,17.7669,17.59,17.73,35355,0
+EMF.US,D,20251106,000000,17.655,17.7585,17.57,17.64,7462,0
+EMF.US,D,20251107,000000,17.5,17.6299,17.43,17.46,9017,0
+EMF.US,D,20251110,000000,17.55,17.81,17.55,17.65,36697,0
+EMF.US,D,20251111,000000,17.683,17.83,17.61,17.81,35040,0
+EMF.US,D,20251112,000000,17.71,17.91,17.5368,17.58,26464,0
+EMF.US,D,20251113,000000,17.65,17.7543,17.44,17.48,51749,0
+EMF.US,D,20251114,000000,17.6135,17.6375,17.21,17.21,19801,0
+EMF.US,D,20251117,000000,17.12,17.19,16.8,16.93,51388,0
+EMF.US,D,20251118,000000,16.79,16.8185,16.6525,16.76,83797,0
+EMF.US,D,20251119,000000,16.82,16.87,16.72,16.77,13647,0
+EMF.US,D,20251120,000000,16.95,16.9502,16.62,16.63,18655,0
+EMF.US,D,20251121,000000,16.17,16.59,16.17,16.56,16130,0
+EMF.US,D,20251124,000000,16.6,16.6,16.43,16.5,36758,0
+EMF.US,D,20251125,000000,16.495,16.64,16.43,16.6,18517,0
+EMF.US,D,20251126,000000,16.74,16.84,16.67,16.84,14536,0
+EMF.US,D,20251128,000000,17,17,16.75,16.83,4566,0
+EMF.US,D,20251201,000000,16.93,17.04,16.83,17,12722,0
+EMF.US,D,20251202,000000,16.975,17.06,16.9,17.04,27239,0
+EMF.US,D,20251203,000000,17.05,17.16,16.94,17.06,34845,0
+EMF.US,D,20251204,000000,17.0595,17.26,17.0595,17.15,28087,0
+EMF.US,D,20251205,000000,17.31,17.44,17.24,17.42,26157,0
+EMF.US,D,20251208,000000,17.4541,17.7799,17.4516,17.6,48049,0
+EMF.US,D,20251209,000000,17.63,17.63,17.5,17.62,35390,0
+EMF.US,D,20251210,000000,17.66,17.68,17.425,17.64,65511,0
+EMF.US,D,20251211,000000,17.735,17.735,17.46,17.56,19086,0
+EMF.US,D,20251212,000000,17.645,17.78,17.47,17.57,36804,0
+EMF.US,D,20251215,000000,16.64,16.76,16.59,16.71,24757,0
+EMF.US,D,20251216,000000,16.56,16.61,16.45,16.57,27747,0
+EMF.US,D,20251217,000000,16.575,16.62,16.28,16.28,51205,0
+EMF.US,D,20251218,000000,16.46,16.5051,16.2,16.21,57128,0
+EMF.US,D,20251219,000000,16.375,16.39,16.26,16.38,18485,0
+EMF.US,D,20251222,000000,16.36,16.485,16.32,16.45,19545,0
+EMF.US,D,20251223,000000,16.535,16.7099,16.39,16.41,34287,0
+EMF.US,D,20251224,000000,16.7463,16.7463,16.41,16.48,8498,0
+EMF.US,D,20251226,000000,16.58,16.94,16.5001,16.66,25813,0
+EMF.US,D,20251229,000000,16.6,16.98,16.51,16.75,29064,0
+EMF.US,D,20251230,000000,16.8,17.4799,16.8,17.37,120131,0
+EMF.US,D,20251231,000000,17.44,17.44,16.955,17.03,81779,0
+EMF.US,D,20260102,000000,17.18,17.6,17.0201,17.22,53957,0
+EMF.US,D,20260105,000000,17.3,17.4698,17.23,17.33,36445,0
+EMF.US,D,20260106,000000,17.59,17.88,17.52,17.88,71023,0
+EMF.US,D,20260107,000000,17.95,18.3199,17.89,18.24,130144,0
+EMF.US,D,20260108,000000,18.24,18.38,18.04,18.08,32236,0
+EMF.US,D,20260109,000000,18.0101,18.46,18.0101,18.34,132225,0
+EMF.US,D,20260112,000000,18.445,18.6,18.39,18.58,178036,0
+EMF.US,D,20260113,000000,18.52,18.5496,18.36,18.36,86049,0
+EMF.US,D,20260114,000000,18.45,18.62,18.45,18.6,60409,0
+EMF.US,D,20260115,000000,18.8,18.8,18.64,18.7,38771,0
+EMF.US,D,20260116,000000,18.81,18.88,18.61,18.68,286585,0
+EMF.US,D,20260120,000000,18.65,18.68,18.54,18.59,45976,0
+EMF.US,D,20260121,000000,18.7377,18.84,18.6701,18.79,43076,0
+EMF.US,D,20260122,000000,18.926,19.49,18.926,19.45,763962,0
+EMF.US,D,20260123,000000,19.34,19.43,19.31,19.41,76750,0
+EMF.US,D,20260126,000000,19.39,19.48,19.38,19.47,105586,0
+EMF.US,D,20260127,000000,19.62,19.87,19.61,19.87,66146,0
+EMF.US,D,20260128,000000,20.09,20.09,19.87,19.94,71624,0
+EMF.US,D,20260129,000000,20,20.295,19.7401,19.96,68533,0
+EMF.US,D,20260130,000000,19.975,19.975,19.65,19.75,28954,0
+EMF.US,D,20260202,000000,19.785,19.83,19.57,19.71,58897,0
+EMF.US,D,20260203,000000,19.8255,20,19.695,19.85,52012,0
+EMF.US,D,20260204,000000,20.195,20.195,19.47,19.515,73204,0
+EMF.US,D,20260205,000000,19.48,19.5127,19.29,19.29,42392,0
+EMF.US,D,20260206,000000,19.61,19.79,19.565,19.67,70592,0
+EMF.US,D,20260209,000000,19.8,20.02,19.65,19.94,29402,0
+EMF.US,D,20260210,000000,19.99,20.01,19.94,19.95,29519,0
+EMF.US,D,20260211,000000,20.08,20.31,20,20.29,50342,0
+EMF.US,D,20260212,000000,20.32,20.53,20.0501,20.27,49766,0
+EMF.US,D,20260213,000000,20.0012,20.27,19.96,20.22,79331,0
+EMF.US,D,20260217,000000,20.18,20.29,19.92,20.22,56143,0
+EMF.US,D,20260218,000000,20.35,20.423,20.26,20.34,58495,0
diff --git a/daily/us/nyse stocks/1/emkt.us.txt b/daily/us/nyse stocks/1/emkt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82e8fcb1857e2867da8c3ff9d3746637e5e347e2
--- /dev/null
+++ b/daily/us/nyse stocks/1/emkt.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMKT.US,D,20251027,000000,25.4,25.5,25.34,25.4076,41207,0
+EMKT.US,D,20251028,000000,25.27,25.35,25.181,25.3084,46478,0
+EMKT.US,D,20251029,000000,25.541,25.6558,25.52,25.5893,14879,0
+EMKT.US,D,20251030,000000,25.2801,25.38,25.16,25.2725,2533,0
+EMKT.US,D,20251031,000000,25.2618,25.32,25.2203,25.2931,5347,0
+EMKT.US,D,20251103,000000,25.4115,25.515,25.4115,25.495,10687,0
+EMKT.US,D,20251104,000000,24.99,25.18,24.92,25.0366,4100,0
+EMKT.US,D,20251105,000000,25.14,25.2185,24.96,25.1666,69141,0
+EMKT.US,D,20251106,000000,24.995,25.06,24.9536,25.06,5833,0
+EMKT.US,D,20251107,000000,24.6018,24.805,24.58,24.805,3858,0
+EMKT.US,D,20251110,000000,25.0778,25.17,25.0511,25.17,1919,0
+EMKT.US,D,20251111,000000,25.158,25.2052,25.13,25.1578,9648,0
+EMKT.US,D,20251112,000000,25.1714,25.1875,25.13,25.1744,1436,0
+EMKT.US,D,20251113,000000,25.12,25.38,23.7689,24.9551,1100,0
+EMKT.US,D,20251114,000000,24.8052,25.02,24.18,24.7178,18512,0
+EMKT.US,D,20251117,000000,24.9,24.9,24.7,24.7196,2781,0
+EMKT.US,D,20251118,000000,24.36,24.64,24.36,24.5492,3992,0
+EMKT.US,D,20251119,000000,24.546,24.546,24.37,24.4654,4118,0
+EMKT.US,D,20251120,000000,24.59,24.67,24.07,24.1272,10107,0
+EMKT.US,D,20251121,000000,23.86,24.06,23.86,24.02,10017,0
+EMKT.US,D,20251124,000000,24.06,24.33,24.06,24.2667,4842,0
+EMKT.US,D,20251125,000000,24.1599,24.34,24.12,24.34,8864,0
+EMKT.US,D,20251126,000000,24.64,24.64,24.45,24.6061,3939,0
+EMKT.US,D,20251128,000000,24.6673,24.6919,24.64,24.6919,1246,0
+EMKT.US,D,20251201,000000,24.71,24.71,24.67,24.6795,2226,0
+EMKT.US,D,20251202,000000,24.7296,24.765,24.68,24.765,1337,0
+EMKT.US,D,20251203,000000,24.6803,24.7301,24.59,24.7301,5080,0
+EMKT.US,D,20251204,000000,24.74,24.78,24.73,24.7701,4255,0
+EMKT.US,D,20251205,000000,25.08,25.115,24.8672,24.8672,1762,0
+EMKT.US,D,20251208,000000,24.8,24.83,24.67,24.8114,9268,0
+EMKT.US,D,20251209,000000,24.68,24.78,24.67,24.7772,9685,0
+EMKT.US,D,20251210,000000,24.791,25.06,24.79,24.9763,2582,0
+EMKT.US,D,20251211,000000,24.83,24.9608,24.83,24.9608,20773,0
+EMKT.US,D,20251212,000000,24.78,24.78,24.61,24.6809,5331,0
+EMKT.US,D,20251215,000000,24.86,24.88,24.67,24.6767,9740,0
+EMKT.US,D,20251216,000000,24.42,24.57,24.381,24.4409,4609,0
+EMKT.US,D,20251217,000000,24.54,24.54,24.1901,24.2274,5091,0
+EMKT.US,D,20251218,000000,24.5105,24.67,24.47,24.553,7487,0
+EMKT.US,D,20251219,000000,24.695,24.86,24.62,24.725,6573,0
+EMKT.US,D,20251222,000000,24.75,24.88,24.7201,24.8525,8332,0
+EMKT.US,D,20251223,000000,24.845,25.01,24.82,24.945,7815,0
+EMKT.US,D,20251224,000000,25.049,25.05,24.89,24.996,2444,0
+EMKT.US,D,20251226,000000,25.08,25.15,25.065,25.08,1388,0
+EMKT.US,D,20251229,000000,25.07,25.16,24.9501,25.0567,2263,0
+EMKT.US,D,20251230,000000,25.0901,25.22,25.05,25.1314,9146,0
+EMKT.US,D,20251231,000000,25.09,25.21,25.04,25.08,11706,0
+EMKT.US,D,20260102,000000,25.65,25.77,25.58,25.7478,7413,0
+EMKT.US,D,20260105,000000,26.02,26.14,26.02,26.0599,2765,0
+EMKT.US,D,20260106,000000,26.23,26.38,26.18,26.22,13579,0
+EMKT.US,D,20260107,000000,25.9813,26.015,25.9813,26.0044,1892,0
+EMKT.US,D,20260108,000000,25.861,25.94,25.83,25.94,11628,0
+EMKT.US,D,20260109,000000,26.1,26.1,25.88,26.04,10360,0
+EMKT.US,D,20260112,000000,26.08,26.41,26.08,26.41,4032,0
+EMKT.US,D,20260113,000000,26.08,26.38,26.0001,26.0505,5693,0
+EMKT.US,D,20260114,000000,26.05,26.1107,25.9899,26.1107,5178,0
+EMKT.US,D,20260115,000000,26.51,26.61,26.445,26.445,8095,0
+EMKT.US,D,20260116,000000,26.26,26.5194,26.26,26.451,138244,0
+EMKT.US,D,20260120,000000,26.21,26.27,25.9801,26.0185,8531,0
+EMKT.US,D,20260121,000000,26.4,26.5592,26.34,26.4847,12025,0
+EMKT.US,D,20260122,000000,26.685,26.74,26.53,26.5872,5908,0
+EMKT.US,D,20260123,000000,26.61,26.7048,26.59,26.7048,4759,0
+EMKT.US,D,20260126,000000,26.78,26.78,26.7347,26.7347,4771,0
+EMKT.US,D,20260127,000000,27.17,27.2644,27.03,27.2637,11745,0
+EMKT.US,D,20260128,000000,27.43,27.4501,27.28,27.4306,3553,0
+EMKT.US,D,20260129,000000,27.24,27.64,27.06,27.345,17320,0
+EMKT.US,D,20260130,000000,27.22,27.22,26.85,26.9399,38052,0
+EMKT.US,D,20260202,000000,26.9839,27.27,26.66,27.1596,10581,0
+EMKT.US,D,20260203,000000,27.55,27.55,27.17,27.3486,13476,0
+EMKT.US,D,20260204,000000,27.44,27.44,26.89,27.12,27082,0
+EMKT.US,D,20260205,000000,26.885,27.1,26.69,26.89,45913,0
+EMKT.US,D,20260206,000000,27.37,27.69,27.37,27.66,13364,0
+EMKT.US,D,20260209,000000,27.54,27.9,27.54,27.8583,19260,0
+EMKT.US,D,20260210,000000,27.97,28.0755,27.93,28.0554,25598,0
+EMKT.US,D,20260211,000000,28.38,28.4468,28.21,28.31,102097,0
+EMKT.US,D,20260212,000000,28.62,28.6393,28.12,28.13,25767,0
+EMKT.US,D,20260213,000000,28,28.1799,27.83,28.13,25376,0
+EMKT.US,D,20260217,000000,28.05,28.14,27.9,28.11,15600,0
+EMKT.US,D,20260218,000000,28.155,28.51,28.155,28.28,22111,0
diff --git a/daily/us/nyse stocks/1/enva.us.txt b/daily/us/nyse stocks/1/enva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d1ed4f10c4f127ba5b9b9152bad6b79c2f36895
--- /dev/null
+++ b/daily/us/nyse stocks/1/enva.us.txt	
@@ -0,0 +1,2829 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENVA.US,D,20141117,000000,25.62,26.25,24.05,24.27,472393,0
+ENVA.US,D,20141118,000000,24.27,24.67,23.54,23.99,545326,0
+ENVA.US,D,20141119,000000,23.89,24.28,23.1,23.69,1007217,0
+ENVA.US,D,20141120,000000,23.69,24.31,23.36,23.42,340822,0
+ENVA.US,D,20141121,000000,24,24.08,23.03,23.37,574253,0
+ENVA.US,D,20141124,000000,22.91,23.99,22.87,22.96,408087,0
+ENVA.US,D,20141125,000000,23.04,23.62,21.66,22.3,1021946,0
+ENVA.US,D,20141126,000000,22.37,23.49,22,22.86,521372,0
+ENVA.US,D,20141128,000000,23.34,23.63,22.05,22.99,291548,0
+ENVA.US,D,20141201,000000,22.92,23.39,22.39,22.7,491010,0
+ENVA.US,D,20141202,000000,22.8,23.34,22.28,22.85,507096,0
+ENVA.US,D,20141203,000000,22.79,23.57,21.5,22.17,616923,0
+ENVA.US,D,20141204,000000,22.17,22.43,21.67,21.96,486938,0
+ENVA.US,D,20141205,000000,21.85,22.51,21.76,22.23,827120,0
+ENVA.US,D,20141208,000000,22.23,22.91,21.94,22.1,418611,0
+ENVA.US,D,20141209,000000,21.95,22.54,21.7,22.08,346908,0
+ENVA.US,D,20141210,000000,22,22.56,21.8,21.97,233861,0
+ENVA.US,D,20141211,000000,22.39,23.19,22.05,22.4,201936,0
+ENVA.US,D,20141212,000000,22.35,23.55,21.73,23.04,460628,0
+ENVA.US,D,20141215,000000,23.08,23.26,22.2,22.67,254362,0
+ENVA.US,D,20141216,000000,22.7,22.97,21.77,21.85,330580,0
+ENVA.US,D,20141217,000000,21.96,22.21,21.66,22,201511,0
+ENVA.US,D,20141218,000000,22.32,22.41,21.71,22.11,222857,0
+ENVA.US,D,20141219,000000,22.04,22.21,21.71,21.96,719583,0
+ENVA.US,D,20141222,000000,21.92,22,21.43,21.82,154010,0
+ENVA.US,D,20141223,000000,21.94,22.03,21.73,21.89,164737,0
+ENVA.US,D,20141224,000000,21.87,22.06,21.8,21.85,45551,0
+ENVA.US,D,20141226,000000,21.97,22.13,21.84,21.89,78746,0
+ENVA.US,D,20141229,000000,21.9,22.07,21.82,21.93,133760,0
+ENVA.US,D,20141230,000000,21.92,22.36,21.85,22.22,174382,0
+ENVA.US,D,20141231,000000,22.22,22.44,22.08,22.26,82706,0
+ENVA.US,D,20150102,000000,22.31,23.16,22.23,22.82,126085,0
+ENVA.US,D,20150105,000000,22.74,23,22.41,22.43,137392,0
+ENVA.US,D,20150106,000000,22.43,22.63,20.17,21.25,341566,0
+ENVA.US,D,20150107,000000,21.48,21.63,20.86,21.41,175513,0
+ENVA.US,D,20150108,000000,21.51,21.77,21.19,21.51,101344,0
+ENVA.US,D,20150109,000000,21.45,21.45,20.91,20.93,82343,0
+ENVA.US,D,20150112,000000,20.94,21,19.54,19.89,304317,0
+ENVA.US,D,20150113,000000,19.99,20.56,19.8,20.1,263543,0
+ENVA.US,D,20150114,000000,19.94,20.84,19.75,20.19,240300,0
+ENVA.US,D,20150115,000000,20.17,20.67,19.93,20.2,93796,0
+ENVA.US,D,20150116,000000,20.08,21.12,19.99,20.56,136255,0
+ENVA.US,D,20150120,000000,20.56,20.81,19.9,20.21,168017,0
+ENVA.US,D,20150121,000000,20.1,20.28,18.97,19.17,268546,0
+ENVA.US,D,20150122,000000,19.31,19.73,19.08,19.41,238881,0
+ENVA.US,D,20150123,000000,19.44,19.87,19.29,19.74,226599,0
+ENVA.US,D,20150126,000000,19.65,20.3,19.59,20.15,194676,0
+ENVA.US,D,20150127,000000,20,20.18,19.79,19.92,132618,0
+ENVA.US,D,20150128,000000,20,20,18.37,19,392394,0
+ENVA.US,D,20150129,000000,18.96,19.54,18.75,19.07,296487,0
+ENVA.US,D,20150130,000000,19,19.35,18.62,19.25,284810,0
+ENVA.US,D,20150202,000000,19.33,20.11,19.17,20.05,531276,0
+ENVA.US,D,20150203,000000,20,20.93,19.99,20.56,484808,0
+ENVA.US,D,20150204,000000,22.86,22.92,21.86,22.14,916347,0
+ENVA.US,D,20150205,000000,22.26,22.33,22.09,22.2,387480,0
+ENVA.US,D,20150206,000000,22.27,22.54,21.79,21.87,673635,0
+ENVA.US,D,20150209,000000,21.74,22,21.42,21.81,266438,0
+ENVA.US,D,20150210,000000,21.88,22.12,21.69,21.99,126456,0
+ENVA.US,D,20150211,000000,21.91,22.33,21.9,21.99,247560,0
+ENVA.US,D,20150212,000000,22.22,22.22,21.87,21.95,204589,0
+ENVA.US,D,20150213,000000,22,22.34,21.87,22.3,271991,0
+ENVA.US,D,20150217,000000,22.3,22.33,22.11,22.16,154820,0
+ENVA.US,D,20150218,000000,22.23,22.33,22.17,22.21,162212,0
+ENVA.US,D,20150219,000000,22.19,23.18,22.1,22.89,329620,0
+ENVA.US,D,20150220,000000,22.91,23.3,22.77,23.25,140336,0
+ENVA.US,D,20150223,000000,23.25,23.29,22.88,23.29,116888,0
+ENVA.US,D,20150224,000000,23.32,23.45,22.94,23.06,130038,0
+ENVA.US,D,20150225,000000,23.01,23.37,22.78,23.34,73626,0
+ENVA.US,D,20150226,000000,23.35,23.5,23.03,23.08,64961,0
+ENVA.US,D,20150227,000000,22.91,23.32,22.88,23.09,171463,0
+ENVA.US,D,20150302,000000,22.98,23.26,22.87,23.18,219300,0
+ENVA.US,D,20150303,000000,23.12,23.87,23,23.73,369500,0
+ENVA.US,D,20150304,000000,23.68,24.05,23.38,23.49,223900,0
+ENVA.US,D,20150305,000000,23.52,23.66,23.41,23.63,45500,0
+ENVA.US,D,20150306,000000,23.5,23.82,23.29,23.34,126600,0
+ENVA.US,D,20150309,000000,23.34,23.4,22.63,22.95,184200,0
+ENVA.US,D,20150310,000000,22.79,23.06,22.59,22.8,172900,0
+ENVA.US,D,20150311,000000,22.65,22.96,22.25,22.9,210100,0
+ENVA.US,D,20150312,000000,23,23,22.78,22.99,112600,0
+ENVA.US,D,20150313,000000,23.03,23.15,22.9,23,132900,0
+ENVA.US,D,20150316,000000,23.03,23.03,22.85,22.99,159100,0
+ENVA.US,D,20150317,000000,22.86,23.06,22.67,22.99,196500,0
+ENVA.US,D,20150318,000000,22.9,23.28,22.86,23.24,129600,0
+ENVA.US,D,20150319,000000,23.21,23.35,23.11,23.14,115600,0
+ENVA.US,D,20150320,000000,23.25,23.78,23.14,23.67,274100,0
+ENVA.US,D,20150323,000000,23.71,24.6,23.7,24.47,153500,0
+ENVA.US,D,20150324,000000,24.45,24.65,24.33,24.49,111000,0
+ENVA.US,D,20150325,000000,24.43,24.51,23.73,23.8,148500,0
+ENVA.US,D,20150326,000000,23.58,23.58,19.16,19.52,1843000,0
+ENVA.US,D,20150327,000000,19.45,19.69,18.7,19.16,400500,0
+ENVA.US,D,20150330,000000,19.24,19.8,18.93,19.77,153800,0
+ENVA.US,D,20150331,000000,19.69,19.79,19.18,19.69,148800,0
+ENVA.US,D,20150401,000000,19.61,20.34,19.52,20.28,208300,0
+ENVA.US,D,20150402,000000,20.26,20.92,20.26,20.82,274900,0
+ENVA.US,D,20150406,000000,20.72,20.78,20.1,20.4,135300,0
+ENVA.US,D,20150407,000000,20.37,20.62,20.26,20.54,105513,0
+ENVA.US,D,20150408,000000,20.58,20.78,20.17,20.46,183700,0
+ENVA.US,D,20150409,000000,20.43,20.77,19.99,20.24,104759,0
+ENVA.US,D,20150410,000000,20.33,20.57,20.18,20.24,58000,0
+ENVA.US,D,20150413,000000,20.27,20.39,19.44,19.68,140100,0
+ENVA.US,D,20150414,000000,19.7,19.74,19.06,19.14,167200,0
+ENVA.US,D,20150415,000000,19.17,20.48,19.16,20.25,205721,0
+ENVA.US,D,20150416,000000,20.25,20.69,19.88,20.01,150929,0
+ENVA.US,D,20150417,000000,19.82,19.89,18.61,18.64,339000,0
+ENVA.US,D,20150420,000000,18.73,20.55,18.65,19.94,270952,0
+ENVA.US,D,20150421,000000,20.04,20.22,18.88,19.23,166143,0
+ENVA.US,D,20150422,000000,19.18,19.64,18.99,19.54,73682,0
+ENVA.US,D,20150423,000000,19.52,19.84,19.25,19.66,44300,0
+ENVA.US,D,20150424,000000,19.61,19.88,19.15,19.33,57000,0
+ENVA.US,D,20150427,000000,19.45,19.66,19.03,19.23,80700,0
+ENVA.US,D,20150428,000000,19.39,19.39,18.86,19,153600,0
+ENVA.US,D,20150429,000000,18.91,19.08,18.65,18.75,133200,0
+ENVA.US,D,20150430,000000,19.34,19.34,18.5,18.51,144800,0
+ENVA.US,D,20150501,000000,18.48,19.01,18.48,18.74,91600,0
+ENVA.US,D,20150504,000000,18.85,19,18.8,18.87,75300,0
+ENVA.US,D,20150505,000000,18.93,19.08,18.45,18.91,134700,0
+ENVA.US,D,20150506,000000,18.92,19.35,18.84,19.2,391757,0
+ENVA.US,D,20150507,000000,19.11,20.45,19.01,20.06,409650,0
+ENVA.US,D,20150508,000000,20.31,20.31,18.99,19,233400,0
+ENVA.US,D,20150511,000000,19.04,19.8,18.94,19.54,260800,0
+ENVA.US,D,20150512,000000,19.58,19.72,19.19,19.2,158155,0
+ENVA.US,D,20150513,000000,19.22,19.67,19.06,19.52,111200,0
+ENVA.US,D,20150514,000000,19.71,20.37,19.71,19.99,194100,0
+ENVA.US,D,20150515,000000,20.02,20.32,19.89,19.97,266564,0
+ENVA.US,D,20150518,000000,20,20.28,19.49,19.56,179043,0
+ENVA.US,D,20150519,000000,19.58,19.84,19.21,19.56,134600,0
+ENVA.US,D,20150520,000000,19.64,19.78,19.27,19.38,112600,0
+ENVA.US,D,20150521,000000,19.31,19.56,19.3,19.48,77600,0
+ENVA.US,D,20150522,000000,19.45,20.28,19.36,20.16,181700,0
+ENVA.US,D,20150526,000000,20.07,20.26,19.23,19.43,114103,0
+ENVA.US,D,20150527,000000,19.41,19.81,19.36,19.75,132800,0
+ENVA.US,D,20150528,000000,19.65,19.82,18.72,19.5,731942,0
+ENVA.US,D,20150529,000000,19.38,20.29,19.29,19.5,245200,0
+ENVA.US,D,20150601,000000,19.5,20.1,19.17,19.6,208200,0
+ENVA.US,D,20150602,000000,19.61,19.68,19.18,19.32,227380,0
+ENVA.US,D,20150603,000000,19.47,19.47,19.12,19.21,208900,0
+ENVA.US,D,20150604,000000,19.13,19.44,18.91,19.05,189000,0
+ENVA.US,D,20150605,000000,19.1,19.6,18.96,19.42,136000,0
+ENVA.US,D,20150608,000000,19.34,19.34,18.91,19,325000,0
+ENVA.US,D,20150609,000000,19.02,19.2,18.64,18.66,184290,0
+ENVA.US,D,20150610,000000,18.8,19.42,18.8,19.28,186834,0
+ENVA.US,D,20150611,000000,19.23,19.45,18.88,18.99,364574,0
+ENVA.US,D,20150612,000000,18.71,19.29,18.57,18.85,173200,0
+ENVA.US,D,20150615,000000,18.63,19.31,18.55,19.27,120300,0
+ENVA.US,D,20150616,000000,19.18,19.34,18.75,18.79,143400,0
+ENVA.US,D,20150617,000000,18.85,19.18,18.7,18.96,197200,0
+ENVA.US,D,20150618,000000,19.01,19.01,18.62,18.83,120800,0
+ENVA.US,D,20150619,000000,18.9,19.1,18.66,19.04,175800,0
+ENVA.US,D,20150622,000000,19.2,19.65,19.2,19.57,294800,0
+ENVA.US,D,20150623,000000,19.57,20.14,19.49,19.93,157656,0
+ENVA.US,D,20150624,000000,19.8,20.06,19.72,19.78,451600,0
+ENVA.US,D,20150625,000000,19.81,19.81,18.81,19.5,559500,0
+ENVA.US,D,20150626,000000,19.51,19.66,19.16,19.37,660000,0
+ENVA.US,D,20150629,000000,19.21,19.31,18.76,18.82,331800,0
+ENVA.US,D,20150630,000000,19.02,19.02,18.64,18.68,149998,0
+ENVA.US,D,20150701,000000,18.67,19.13,18.14,18.99,267600,0
+ENVA.US,D,20150702,000000,19.04,19.04,17.99,18.28,168400,0
+ENVA.US,D,20150706,000000,18.15,18.66,17.9,17.98,190400,0
+ENVA.US,D,20150707,000000,17.95,18.29,17.64,18.05,153200,0
+ENVA.US,D,20150708,000000,17.83,18.31,17.55,18.13,230800,0
+ENVA.US,D,20150709,000000,18.27,18.49,18.09,18.23,148300,0
+ENVA.US,D,20150710,000000,18.38,18.8,18.3,18.78,80700,0
+ENVA.US,D,20150713,000000,18.86,19.08,18.86,19.04,121900,0
+ENVA.US,D,20150714,000000,19.05,19.48,19,19.17,102142,0
+ENVA.US,D,20150715,000000,19.12,19.27,19.01,19.22,65946,0
+ENVA.US,D,20150716,000000,19.32,19.66,19.19,19.57,99700,0
+ENVA.US,D,20150717,000000,19.6,19.64,19.19,19.59,153800,0
+ENVA.US,D,20150720,000000,19.63,19.63,19.29,19.45,92000,0
+ENVA.US,D,20150721,000000,19.38,19.91,19.32,19.38,64400,0
+ENVA.US,D,20150722,000000,19.27,19.5,19.15,19.2,92000,0
+ENVA.US,D,20150723,000000,19.22,19.22,18.23,18.48,190400,0
+ENVA.US,D,20150724,000000,18.41,18.41,17.8,18.15,131300,0
+ENVA.US,D,20150727,000000,18.04,18.05,17.6,18,137800,0
+ENVA.US,D,20150728,000000,18,18.5,17.67,18.36,150600,0
+ENVA.US,D,20150729,000000,18.33,18.94,18.3,18.53,109800,0
+ENVA.US,D,20150730,000000,18.38,18.5,17.86,18.13,147500,0
+ENVA.US,D,20150731,000000,18.1,18.41,17.97,18.08,121000,0
+ENVA.US,D,20150803,000000,18.02,18.17,17.11,17.23,253357,0
+ENVA.US,D,20150804,000000,17.2,17.67,17.11,17.11,312500,0
+ENVA.US,D,20150805,000000,15.55,16.43,12.67,13.11,1090400,0
+ENVA.US,D,20150806,000000,13,13.23,12.22,13.1,454793,0
+ENVA.US,D,20150807,000000,13.39,13.9,13.02,13.28,270800,0
+ENVA.US,D,20150810,000000,13.36,13.58,12.92,13.39,247300,0
+ENVA.US,D,20150811,000000,12.87,12.98,11.36,11.72,835373,0
+ENVA.US,D,20150812,000000,11.54,12.25,11.35,12.22,400500,0
+ENVA.US,D,20150813,000000,12.21,12.35,11.8,12.05,569700,0
+ENVA.US,D,20150814,000000,12.01,12.13,11.9,12.11,134300,0
+ENVA.US,D,20150817,000000,12.08,12.19,11.95,12.1,312100,0
+ENVA.US,D,20150818,000000,12.38,12.8,12.28,12.32,160800,0
+ENVA.US,D,20150819,000000,12.4,12.55,11.87,12.08,156300,0
+ENVA.US,D,20150820,000000,12.09,12.28,11.9,12.06,251000,0
+ENVA.US,D,20150821,000000,11.6,12.05,11.4,11.62,359500,0
+ENVA.US,D,20150824,000000,10.93,11.59,10.93,11.09,198902,0
+ENVA.US,D,20150825,000000,11.37,11.54,10.76,10.81,323700,0
+ENVA.US,D,20150826,000000,11.12,11.68,10.87,11.62,597600,0
+ENVA.US,D,20150827,000000,11.78,12.53,11.54,12.37,497700,0
+ENVA.US,D,20150828,000000,12.34,13.27,12.29,12.95,404000,0
+ENVA.US,D,20150831,000000,12.81,13.06,12.69,13,127900,0
+ENVA.US,D,20150901,000000,12.7,12.98,12.29,12.35,192700,0
+ENVA.US,D,20150902,000000,12.5,12.53,12.22,12.46,294300,0
+ENVA.US,D,20150903,000000,12.47,12.55,12.26,12.35,172800,0
+ENVA.US,D,20150904,000000,12.16,12.5,12.1,12.46,152500,0
+ENVA.US,D,20150908,000000,12.59,12.75,12.33,12.68,217000,0
+ENVA.US,D,20150909,000000,12.82,13.1,12.55,13.01,266800,0
+ENVA.US,D,20150910,000000,12.91,13.04,12.62,12.89,254676,0
+ENVA.US,D,20150911,000000,12.71,12.71,11.14,11.44,480600,0
+ENVA.US,D,20150914,000000,11.55,11.67,11.11,11.51,147600,0
+ENVA.US,D,20150915,000000,11.59,11.79,11.35,11.75,217700,0
+ENVA.US,D,20150916,000000,11.76,12.07,11.68,11.9,99600,0
+ENVA.US,D,20150917,000000,11.82,12.22,11.77,11.9,137700,0
+ENVA.US,D,20150918,000000,11.69,11.69,11.21,11.38,372000,0
+ENVA.US,D,20150921,000000,11.47,11.87,11.2,11.55,299400,0
+ENVA.US,D,20150922,000000,11.39,11.45,11.21,11.27,286900,0
+ENVA.US,D,20150923,000000,11.3,11.3,10.86,10.88,184500,0
+ENVA.US,D,20150924,000000,10.9,10.98,10.77,10.95,244225,0
+ENVA.US,D,20150925,000000,11.11,11.11,10.59,10.8,248400,0
+ENVA.US,D,20150928,000000,10.67,10.67,10.17,10.19,116644,0
+ENVA.US,D,20150929,000000,10.26,10.3,10.03,10.22,148600,0
+ENVA.US,D,20150930,000000,10.31,10.31,9.75,10.22,167800,0
+ENVA.US,D,20151001,000000,10.21,10.37,10.02,10.17,187500,0
+ENVA.US,D,20151002,000000,10.04,10.65,9.86,10.61,249200,0
+ENVA.US,D,20151005,000000,10.68,10.9,10.62,10.8,394055,0
+ENVA.US,D,20151006,000000,10.8,11.24,10.77,11,630500,0
+ENVA.US,D,20151007,000000,11.1,12,11.06,11.67,838300,0
+ENVA.US,D,20151008,000000,11.67,13.21,11.67,12.93,508600,0
+ENVA.US,D,20151009,000000,12.93,12.99,12.12,12.22,418500,0
+ENVA.US,D,20151012,000000,12.2,12.63,12.12,12.44,206085,0
+ENVA.US,D,20151013,000000,12.33,12.58,12.31,12.49,187300,0
+ENVA.US,D,20151014,000000,12.44,12.74,12.4,12.61,171500,0
+ENVA.US,D,20151015,000000,12.66,13.16,12.49,13.11,149600,0
+ENVA.US,D,20151016,000000,13.13,13.28,12.74,13.23,103900,0
+ENVA.US,D,20151019,000000,13.03,13.66,13.03,13.37,237800,0
+ENVA.US,D,20151020,000000,13.31,13.49,12.81,12.95,149943,0
+ENVA.US,D,20151021,000000,12.98,13.02,12.57,12.77,147000,0
+ENVA.US,D,20151022,000000,12.89,13.37,12.53,12.66,145200,0
+ENVA.US,D,20151023,000000,12.77,13.14,12.59,12.84,156400,0
+ENVA.US,D,20151026,000000,12.85,13.14,12.62,12.98,116200,0
+ENVA.US,D,20151027,000000,12.92,12.92,12.04,12.46,237700,0
+ENVA.US,D,20151028,000000,12.51,13.33,12.4,13.1,231400,0
+ENVA.US,D,20151029,000000,13.01,13.33,12.75,12.99,194700,0
+ENVA.US,D,20151030,000000,13.03,13.14,12.81,13,190100,0
+ENVA.US,D,20151102,000000,13.02,13.53,13,13.16,142859,0
+ENVA.US,D,20151103,000000,13.09,13.33,12.89,12.92,138200,0
+ENVA.US,D,20151104,000000,12.93,13.08,12.66,12.74,262334,0
+ENVA.US,D,20151105,000000,12.51,12.51,8.73,8.79,1652900,0
+ENVA.US,D,20151106,000000,8.75,9.14,8.75,9.04,637700,0
+ENVA.US,D,20151109,000000,9.01,9.08,8.86,8.92,276523,0
+ENVA.US,D,20151110,000000,8.88,9.04,8.72,8.77,229700,0
+ENVA.US,D,20151111,000000,8.85,8.87,8.48,8.77,182400,0
+ENVA.US,D,20151112,000000,8.69,8.77,8.39,8.44,216000,0
+ENVA.US,D,20151113,000000,8.4,8.4,8.01,8.04,307300,0
+ENVA.US,D,20151116,000000,7.98,8.05,7.78,7.99,191900,0
+ENVA.US,D,20151117,000000,7.95,8.05,7.72,7.75,237000,0
+ENVA.US,D,20151118,000000,7.83,7.91,7.7,7.76,243400,0
+ENVA.US,D,20151119,000000,7.8,7.84,7.69,7.7,296000,0
+ENVA.US,D,20151120,000000,7.68,7.78,7.35,7.37,234400,0
+ENVA.US,D,20151123,000000,7.39,7.55,7.34,7.39,173900,0
+ENVA.US,D,20151124,000000,7.59,7.72,7.48,7.48,334900,0
+ENVA.US,D,20151125,000000,7.45,7.59,7.39,7.5,275400,0
+ENVA.US,D,20151127,000000,7.55,7.55,7.47,7.5,90600,0
+ENVA.US,D,20151130,000000,7.49,7.58,7.47,7.52,283300,0
+ENVA.US,D,20151201,000000,7.58,7.7,7.5,7.64,258039,0
+ENVA.US,D,20151202,000000,7.61,7.81,7.29,7.32,172998,0
+ENVA.US,D,20151203,000000,7.35,7.38,6.91,6.99,524949,0
+ENVA.US,D,20151204,000000,6.99,7.06,6.73,6.79,408100,0
+ENVA.US,D,20151207,000000,6.75,6.81,6.17,6.31,607700,0
+ENVA.US,D,20151208,000000,6.28,6.57,6.21,6.4,469619,0
+ENVA.US,D,20151209,000000,6.38,6.71,6.34,6.45,298600,0
+ENVA.US,D,20151210,000000,6.44,6.68,6.39,6.63,429100,0
+ENVA.US,D,20151211,000000,6.54,6.55,6.21,6.34,287800,0
+ENVA.US,D,20151214,000000,6.31,6.31,6.03,6.1,489215,0
+ENVA.US,D,20151215,000000,6.18,6.38,6.12,6.2,513300,0
+ENVA.US,D,20151216,000000,6.24,6.45,6.15,6.39,406900,0
+ENVA.US,D,20151217,000000,6.43,6.51,6.06,6.1,568800,0
+ENVA.US,D,20151218,000000,6.07,6.11,5.99,6,2255100,0
+ENVA.US,D,20151221,000000,6.22,6.42,6.07,6.4,839700,0
+ENVA.US,D,20151222,000000,6.4,6.57,6.34,6.54,467892,0
+ENVA.US,D,20151223,000000,6.65,6.75,6.52,6.68,428100,0
+ENVA.US,D,20151224,000000,6.68,6.81,6.66,6.79,169498,0
+ENVA.US,D,20151228,000000,6.71,6.86,6.55,6.7,233096,0
+ENVA.US,D,20151229,000000,6.76,6.8,6.47,6.69,200397,0
+ENVA.US,D,20151230,000000,6.65,6.71,6.38,6.66,217130,0
+ENVA.US,D,20151231,000000,6.6,6.7,6.55,6.61,217754,0
+ENVA.US,D,20160104,000000,6.48,6.72,6.3975,6.6,355917,0
+ENVA.US,D,20160105,000000,6.61,6.7,6.27,6.44,503909,0
+ENVA.US,D,20160106,000000,6.3,6.46,6.19,6.36,238580,0
+ENVA.US,D,20160107,000000,6.22,6.25,5.92,5.96,338286,0
+ENVA.US,D,20160108,000000,6,6.12,5.77,5.8,798628,0
+ENVA.US,D,20160111,000000,5.81,5.85,5.58,5.63,282148,0
+ENVA.US,D,20160112,000000,5.64,5.81,5.59,5.76,630905,0
+ENVA.US,D,20160113,000000,5.78,5.83,5.3,5.58,709724,0
+ENVA.US,D,20160114,000000,5.62,5.72,5.39,5.6,418632,0
+ENVA.US,D,20160115,000000,5.34,6.85,4.64,5.35,1141856,0
+ENVA.US,D,20160119,000000,5.4,5.42,4.92,4.97,449500,0
+ENVA.US,D,20160120,000000,4.85,5.3,4.65,5.22,413757,0
+ENVA.US,D,20160121,000000,5.21,5.66,5.18,5.56,272971,0
+ENVA.US,D,20160122,000000,5.68,5.95,5.52,5.71,289559,0
+ENVA.US,D,20160125,000000,5.64,5.725,5.19,5.2,240349,0
+ENVA.US,D,20160126,000000,5.25,5.98,5.19,5.96,218195,0
+ENVA.US,D,20160127,000000,5.89,6.02,5.56,5.6,209362,0
+ENVA.US,D,20160128,000000,5.68,5.68,5.44,5.48,118272,0
+ENVA.US,D,20160129,000000,5.49,5.84,5.47,5.57,314128,0
+ENVA.US,D,20160201,000000,5.49,5.59,5.28,5.47,184815,0
+ENVA.US,D,20160202,000000,5.38,5.41,5.05,5.22,207031,0
+ENVA.US,D,20160203,000000,5.28,5.54,5.02,5.48,185000,0
+ENVA.US,D,20160204,000000,5.5,5.71,5.35,5.46,227351,0
+ENVA.US,D,20160205,000000,5.8,6.86,5.56,6.47,727560,0
+ENVA.US,D,20160208,000000,6.33,6.45,5.67,6.18,277929,0
+ENVA.US,D,20160209,000000,6,6.14,5.66,5.8,187136,0
+ENVA.US,D,20160210,000000,5.84,5.87,5.597,5.64,170250,0
+ENVA.US,D,20160211,000000,5.51,5.68,5.3,5.5,217953,0
+ENVA.US,D,20160212,000000,5.58,6.04,5.58,5.98,227945,0
+ENVA.US,D,20160216,000000,6.07,6.3,6.05,6.12,160495,0
+ENVA.US,D,20160217,000000,6.15,6.5,6.15,6.25,176114,0
+ENVA.US,D,20160218,000000,6.24,6.58,6.13,6.57,145090,0
+ENVA.US,D,20160219,000000,6.5,6.5,6.19,6.4,149365,0
+ENVA.US,D,20160222,000000,6.45,6.551,6.26,6.29,102189,0
+ENVA.US,D,20160223,000000,6.2,6.31,5.71,5.73,86028,0
+ENVA.US,D,20160224,000000,5.63,5.97,5.56,5.92,130177,0
+ENVA.US,D,20160225,000000,5.98,5.99,5.55,5.64,151331,0
+ENVA.US,D,20160226,000000,5.77,5.82,5.5,5.54,306763,0
+ENVA.US,D,20160229,000000,5.55,6.0899,5.54,5.78,245744,0
+ENVA.US,D,20160301,000000,5.8,6.03,5.67,5.94,108285,0
+ENVA.US,D,20160302,000000,5.94,6.28,5.94,6.17,177038,0
+ENVA.US,D,20160303,000000,6.17,6.56,6.11,6.53,182137,0
+ENVA.US,D,20160304,000000,6.52,6.61,6.335,6.45,153537,0
+ENVA.US,D,20160307,000000,6.39,6.8,6.31,6.63,203385,0
+ENVA.US,D,20160308,000000,6.57,6.57,6.08,6.3,148671,0
+ENVA.US,D,20160309,000000,6.35,6.37,6.1,6.21,158234,0
+ENVA.US,D,20160310,000000,6.22,6.26,5.88,6.04,101494,0
+ENVA.US,D,20160311,000000,6.13,6.35,6.08,6.31,151682,0
+ENVA.US,D,20160314,000000,6.23,6.4,6.145,6.28,82587,0
+ENVA.US,D,20160315,000000,6.18,6.18,5.9,6.06,118841,0
+ENVA.US,D,20160316,000000,5.99,6.24,5.92,6.06,99877,0
+ENVA.US,D,20160317,000000,6.08,6.5,6.02,6.32,248153,0
+ENVA.US,D,20160318,000000,6.36,6.78,6.23,6.66,651774,0
+ENVA.US,D,20160321,000000,6.67,7.13,6.67,6.91,218321,0
+ENVA.US,D,20160322,000000,6.75,6.87,6.64,6.71,107931,0
+ENVA.US,D,20160323,000000,6.67,6.67,6.03,6.1,118278,0
+ENVA.US,D,20160324,000000,5.98,6.23,5.88,6.23,82421,0
+ENVA.US,D,20160328,000000,6.21,6.22,5.9,6.04,123203,0
+ENVA.US,D,20160329,000000,5.93,6.18,5.73,6.15,244020,0
+ENVA.US,D,20160330,000000,6.24,6.45,6.12,6.2,179741,0
+ENVA.US,D,20160331,000000,6.2,6.36,6.08,6.31,106690,0
+ENVA.US,D,20160401,000000,6.3,6.3,5.92,6.04,126713,0
+ENVA.US,D,20160404,000000,6,6.02,5.64,5.69,142954,0
+ENVA.US,D,20160405,000000,5.6,5.7,5.5,5.53,248257,0
+ENVA.US,D,20160406,000000,5.52,5.81,5.43,5.8,135681,0
+ENVA.US,D,20160407,000000,5.73,5.87,5.7,5.78,794270,0
+ENVA.US,D,20160408,000000,5.9,6.1,5.6,5.75,139509,0
+ENVA.US,D,20160411,000000,5.78,5.91,5.61,5.77,120425,0
+ENVA.US,D,20160412,000000,5.79,5.92,5.64,5.68,200781,0
+ENVA.US,D,20160413,000000,5.7,6.215,5.7,6.17,170777,0
+ENVA.US,D,20160414,000000,6.21,6.24,6.04,6.05,112600,0
+ENVA.US,D,20160415,000000,6.03,6.185,5.9801,6.1,87987,0
+ENVA.US,D,20160418,000000,6.05,6.19,5.98,6.15,129650,0
+ENVA.US,D,20160419,000000,6.18,6.26,6.015,6.18,110828,0
+ENVA.US,D,20160420,000000,6.18,6.4,6.18,6.32,81172,0
+ENVA.US,D,20160421,000000,6.29,6.39,6.214,6.28,132028,0
+ENVA.US,D,20160422,000000,6.28,6.5,6.28,6.48,125923,0
+ENVA.US,D,20160425,000000,6.43,6.46,6.125,6.36,209402,0
+ENVA.US,D,20160426,000000,6.37,6.83,6.26,6.77,134653,0
+ENVA.US,D,20160427,000000,6.73,7.3,6.65,6.96,274068,0
+ENVA.US,D,20160428,000000,6.83,7.31,6.83,7.27,230759,0
+ENVA.US,D,20160429,000000,7.72,9.54,7.59,8.81,743198,0
+ENVA.US,D,20160502,000000,8.8,8.835,8.24,8.36,249901,0
+ENVA.US,D,20160503,000000,8.25,8.25,7.77,8.15,147588,0
+ENVA.US,D,20160504,000000,8.12,8.31,7.992,8.22,159524,0
+ENVA.US,D,20160505,000000,8.33,8.33,7.83,8.02,103338,0
+ENVA.US,D,20160506,000000,8.02,8.18,7.9271,8.18,234458,0
+ENVA.US,D,20160509,000000,8.21,8.59,8,8.08,215076,0
+ENVA.US,D,20160510,000000,8.17,8.46,8.15,8.33,144639,0
+ENVA.US,D,20160511,000000,8.19,8.19,7.7,7.72,196797,0
+ENVA.US,D,20160512,000000,7.76,7.99,7.25,7.34,278683,0
+ENVA.US,D,20160513,000000,7.32,7.6,7.12,7.23,305972,0
+ENVA.US,D,20160516,000000,7.36,7.49,7.02,7.04,280087,0
+ENVA.US,D,20160517,000000,7.07,7.34,7.04,7.15,223989,0
+ENVA.US,D,20160518,000000,7.07,7.17,7.01,7.08,214272,0
+ENVA.US,D,20160519,000000,7.01,7.13,6.92,6.95,352447,0
+ENVA.US,D,20160520,000000,7.01,7.59,7.01,7.59,279054,0
+ENVA.US,D,20160523,000000,7.58,7.7,7.31,7.5,226788,0
+ENVA.US,D,20160524,000000,7.57,7.64,7.48,7.56,182509,0
+ENVA.US,D,20160525,000000,7.6,7.77,7.54,7.72,225378,0
+ENVA.US,D,20160526,000000,7.63,7.72,7.28,7.32,283448,0
+ENVA.US,D,20160527,000000,7.32,7.55,7.32,7.5,185177,0
+ENVA.US,D,20160531,000000,7.3,7.4317,7.24,7.28,650874,0
+ENVA.US,D,20160601,000000,7.2,7.38,6.92,7.24,479138,0
+ENVA.US,D,20160602,000000,7.15,7.23,6.92,7.05,251208,0
+ENVA.US,D,20160603,000000,7.13,7.42,6.94,7.38,281886,0
+ENVA.US,D,20160606,000000,7.32,8.015,7.17,8,429906,0
+ENVA.US,D,20160607,000000,7.27,7.73,7.26,7.51,346365,0
+ENVA.US,D,20160608,000000,7.59,7.75,7.54,7.73,283184,0
+ENVA.US,D,20160609,000000,7.68,7.68,7.48,7.54,217446,0
+ENVA.US,D,20160610,000000,7.48,7.57,7.47,7.52,173684,0
+ENVA.US,D,20160613,000000,7.48,7.74,7.46,7.51,174678,0
+ENVA.US,D,20160614,000000,7.5,7.53,7.03,7.15,325176,0
+ENVA.US,D,20160615,000000,7.1,7.42,7,7.03,151263,0
+ENVA.US,D,20160616,000000,7,7.19,6.91,7.16,166665,0
+ENVA.US,D,20160617,000000,7.18,7.57,7.12,7.23,238937,0
+ENVA.US,D,20160620,000000,7.16,7.3,7.02,7.18,185204,0
+ENVA.US,D,20160621,000000,7.19,7.26,6.94,7.2,197685,0
+ENVA.US,D,20160622,000000,7.17,7.37,6.98,7.03,124928,0
+ENVA.US,D,20160623,000000,7.33,7.42,7.19,7.38,143063,0
+ENVA.US,D,20160624,000000,7.15,7.23,6.87,7.17,988744,0
+ENVA.US,D,20160627,000000,6.97,7.29,6.63,6.94,376240,0
+ENVA.US,D,20160628,000000,6.89,7.09,6.72,6.78,258334,0
+ENVA.US,D,20160629,000000,6.92,7.2,6.75,7.19,155334,0
+ENVA.US,D,20160630,000000,7.14,7.37,6.94,7.36,433202,0
+ENVA.US,D,20160701,000000,7.37,7.5,7.28,7.39,150871,0
+ENVA.US,D,20160705,000000,7.23,7.29,6.47,6.72,253939,0
+ENVA.US,D,20160706,000000,6.67,6.88,6.53,6.62,256391,0
+ENVA.US,D,20160707,000000,6.63,6.9,6.53,6.76,204021,0
+ENVA.US,D,20160708,000000,6.84,7.39,6.84,7.25,223852,0
+ENVA.US,D,20160711,000000,7.28,7.43,7.22,7.43,247648,0
+ENVA.US,D,20160712,000000,7.52,8.23,7.5,7.97,340157,0
+ENVA.US,D,20160713,000000,8.01,8.14,7.79,8.13,251638,0
+ENVA.US,D,20160714,000000,8.2,8.37,8.15,8.26,259695,0
+ENVA.US,D,20160715,000000,8.34,8.44,8.01,8.4,135192,0
+ENVA.US,D,20160718,000000,8.32,8.45,8.05,8.25,177223,0
+ENVA.US,D,20160719,000000,8.19,8.41,8.06,8.33,185222,0
+ENVA.US,D,20160720,000000,8.34,8.35,8.08,8.19,137853,0
+ENVA.US,D,20160721,000000,8.15,8.38,8.15,8.16,85612,0
+ENVA.US,D,20160722,000000,8.15,8.33,8.02,8.25,92161,0
+ENVA.US,D,20160725,000000,8.19,8.2078,7.78,7.98,111880,0
+ENVA.US,D,20160726,000000,7.99,8.1,7.85,8.03,61661,0
+ENVA.US,D,20160727,000000,8.06,8.31,8.04,8.27,108226,0
+ENVA.US,D,20160728,000000,8.27,8.39,7.77,7.86,244948,0
+ENVA.US,D,20160729,000000,8.65,9.17,8.6,9.09,830581,0
+ENVA.US,D,20160801,000000,9.07,9.44,9,9.1,459756,0
+ENVA.US,D,20160802,000000,9.14,9.26,8.85,9.02,181355,0
+ENVA.US,D,20160803,000000,9.01,9.28,8.92,9.24,173232,0
+ENVA.US,D,20160804,000000,9.28,9.38,9.025,9.11,132693,0
+ENVA.US,D,20160805,000000,9.19,9.34,9.046,9.15,205299,0
+ENVA.US,D,20160808,000000,9.25,9.69,9.25,9.51,136030,0
+ENVA.US,D,20160809,000000,9.51,9.67,9.2,9.27,111427,0
+ENVA.US,D,20160810,000000,9.3,9.37,9.033,9.2,132737,0
+ENVA.US,D,20160811,000000,9.25,9.44,9.04,9.37,92349,0
+ENVA.US,D,20160812,000000,9.4,9.45,9.02,9.26,86032,0
+ENVA.US,D,20160815,000000,9.33,9.48,9.26,9.28,80799,0
+ENVA.US,D,20160816,000000,9.26,9.4799,9.26,9.39,76230,0
+ENVA.US,D,20160817,000000,9.35,9.47,9.22,9.43,255499,0
+ENVA.US,D,20160818,000000,9.4,9.46,9.19,9.29,59668,0
+ENVA.US,D,20160819,000000,9.24,9.24,9.05,9.2,49144,0
+ENVA.US,D,20160822,000000,9.12,9.48,9.05,9.39,246252,0
+ENVA.US,D,20160823,000000,9.44,9.63,9.4,9.42,85439,0
+ENVA.US,D,20160824,000000,9.43,9.49,9.05,9.21,88594,0
+ENVA.US,D,20160825,000000,9.2,9.37,9.11,9.37,78450,0
+ENVA.US,D,20160826,000000,9.39,9.46,9.09,9.23,140694,0
+ENVA.US,D,20160829,000000,9.22,9.66,9.16,9.64,145563,0
+ENVA.US,D,20160830,000000,9.55,9.75,9.5,9.6,85261,0
+ENVA.US,D,20160831,000000,9.61,9.74,9.54,9.59,114147,0
+ENVA.US,D,20160901,000000,10.18,10.4404,9.9,10.16,226973,0
+ENVA.US,D,20160902,000000,10.23,10.34,10.03,10.33,139471,0
+ENVA.US,D,20160906,000000,10.25,10.3,9.43,9.66,284303,0
+ENVA.US,D,20160907,000000,9.67,9.72,9.36,9.53,186309,0
+ENVA.US,D,20160908,000000,9.53,9.56,9.29,9.39,131085,0
+ENVA.US,D,20160909,000000,9.26,9.37,8.93,8.96,134941,0
+ENVA.US,D,20160912,000000,8.84,9.09,8.8,9.06,158320,0
+ENVA.US,D,20160913,000000,9.19,9.27,8.99,9.17,206080,0
+ENVA.US,D,20160914,000000,9.14,9.2,8.85,9.09,198986,0
+ENVA.US,D,20160915,000000,9.1,9.35,8.94,9.28,136505,0
+ENVA.US,D,20160916,000000,9.26,9.36,9.055,9.1,618465,0
+ENVA.US,D,20160919,000000,9.22,9.66,9.13,9.59,210267,0
+ENVA.US,D,20160920,000000,9.67,9.67,9.28,9.53,144169,0
+ENVA.US,D,20160921,000000,9.58,9.67,9.36,9.53,128428,0
+ENVA.US,D,20160922,000000,9.61,9.81,9.54,9.72,246069,0
+ENVA.US,D,20160923,000000,9.69,9.82,9.58,9.59,166794,0
+ENVA.US,D,20160926,000000,9.48,9.57,9.34,9.43,90322,0
+ENVA.US,D,20160927,000000,9.41,9.65,9.345,9.58,122602,0
+ENVA.US,D,20160928,000000,9.57,9.85,9.51,9.79,121379,0
+ENVA.US,D,20160929,000000,9.84,10.02,9.58,9.59,157673,0
+ENVA.US,D,20160930,000000,9.7,9.82,9.6,9.68,141818,0
+ENVA.US,D,20161003,000000,9.62,9.89,9.43,9.59,115604,0
+ENVA.US,D,20161004,000000,9.64,9.75,9.47,9.49,93429,0
+ENVA.US,D,20161005,000000,9.53,9.63,9.44,9.58,102402,0
+ENVA.US,D,20161006,000000,9.54,9.7,9.21,9.4,211167,0
+ENVA.US,D,20161007,000000,9.4,9.48,9.23,9.33,130067,0
+ENVA.US,D,20161010,000000,9.35,9.65,9.3,9.4,84543,0
+ENVA.US,D,20161011,000000,9.45,9.45,9.15,9.35,158909,0
+ENVA.US,D,20161012,000000,9.35,9.5,9.1,9.25,154599,0
+ENVA.US,D,20161013,000000,9.25,9.25,9,9.05,67619,0
+ENVA.US,D,20161014,000000,9.05,9.25,8.775,8.85,94797,0
+ENVA.US,D,20161017,000000,8.8,8.95,8.7,8.95,143447,0
+ENVA.US,D,20161018,000000,9.15,9.15,8.675,8.85,150669,0
+ENVA.US,D,20161019,000000,8.85,9.3,8.85,9.2,142203,0
+ENVA.US,D,20161020,000000,9.3,9.55,9.3,9.35,105778,0
+ENVA.US,D,20161021,000000,9.15,9.35,9.05,9.15,89809,0
+ENVA.US,D,20161024,000000,9.25,9.3,8.9,9.2,103262,0
+ENVA.US,D,20161025,000000,9.2,9.35,9.05,9.15,180119,0
+ENVA.US,D,20161026,000000,9.05,9.25,8.85,8.9,68988,0
+ENVA.US,D,20161027,000000,8.9,9.15,8.9,9.1,284750,0
+ENVA.US,D,20161028,000000,9.15,9.45,8.9,9.45,842988,0
+ENVA.US,D,20161031,000000,9.45,9.825,9.25,9.4,176390,0
+ENVA.US,D,20161101,000000,9.3,9.4,9.05,9.2,151953,0
+ENVA.US,D,20161102,000000,9.25,9.25,8.8,8.85,225362,0
+ENVA.US,D,20161103,000000,9.05,9.05,8.8,8.85,117824,0
+ENVA.US,D,20161104,000000,8.95,8.9767,8.75,8.8,113332,0
+ENVA.US,D,20161107,000000,8.95,9.1,8.8,8.9,530736,0
+ENVA.US,D,20161108,000000,8.95,8.95,8.8,8.8,223954,0
+ENVA.US,D,20161109,000000,9.35,9.9,9.125,9.2,847494,0
+ENVA.US,D,20161110,000000,9.45,10.1,9.3,9.65,1275360,0
+ENVA.US,D,20161111,000000,9.75,10.3,9.745,9.95,1430955,0
+ENVA.US,D,20161114,000000,10.2,11.55,10.2,11.5,838626,0
+ENVA.US,D,20161115,000000,11.25,11.85,10.905,11.6,475317,0
+ENVA.US,D,20161116,000000,11.55,11.7,11.5,11.55,471204,0
+ENVA.US,D,20161117,000000,11.75,11.825,11.55,11.6,363441,0
+ENVA.US,D,20161118,000000,11.6,11.75,11.4,11.6,313900,0
+ENVA.US,D,20161121,000000,11.6,11.9,11.55,11.75,301604,0
+ENVA.US,D,20161122,000000,11.85,12.1,11.75,11.9,328096,0
+ENVA.US,D,20161123,000000,11.9,12.05,11.8,11.9,304694,0
+ENVA.US,D,20161125,000000,11.95,12.05,11.65,11.85,189989,0
+ENVA.US,D,20161128,000000,11.8,11.9,11.7,11.8,190527,0
+ENVA.US,D,20161129,000000,11.75,11.85,11.5,11.6,389662,0
+ENVA.US,D,20161130,000000,11.75,11.85,11.6,11.65,294217,0
+ENVA.US,D,20161201,000000,11.75,11.8,11.5,11.6,380572,0
+ENVA.US,D,20161202,000000,11.5,11.6,11.4,11.55,262946,0
+ENVA.US,D,20161205,000000,11.5,11.85,11.35,11.6,345332,0
+ENVA.US,D,20161206,000000,11.75,12.05,11.65,12,790607,0
+ENVA.US,D,20161207,000000,12,12.95,11.95,12.75,403625,0
+ENVA.US,D,20161208,000000,12.85,13.9,12.85,13.6,424242,0
+ENVA.US,D,20161209,000000,13.45,13.75,13.2,13.55,341356,0
+ENVA.US,D,20161212,000000,13.6,13.65,12.7,12.75,256582,0
+ENVA.US,D,20161213,000000,13,13.3,12.65,12.65,353865,0
+ENVA.US,D,20161214,000000,12.7,12.9,12.375,12.6,306129,0
+ENVA.US,D,20161215,000000,12.6,12.9,12.45,12.5,255511,0
+ENVA.US,D,20161216,000000,12.5,12.75,12.1,12.1,831847,0
+ENVA.US,D,20161219,000000,12.25,12.45,12,12.05,275227,0
+ENVA.US,D,20161220,000000,12.15,12.75,12.15,12.7,279618,0
+ENVA.US,D,20161221,000000,12.7,12.85,12.65,12.65,204347,0
+ENVA.US,D,20161222,000000,12.65,13.075,12.5,12.75,183680,0
+ENVA.US,D,20161223,000000,12.8,13.15,12.7,12.85,176558,0
+ENVA.US,D,20161227,000000,12.95,13.1,12.8,12.9,195692,0
+ENVA.US,D,20161228,000000,12.95,13.05,12.6,12.8,146164,0
+ENVA.US,D,20161229,000000,12.85,12.95,12.5,12.7,121546,0
+ENVA.US,D,20161230,000000,12.65,12.8,12.55,12.55,99375,0
+ENVA.US,D,20170103,000000,12.75,13.25,12.55,13.25,298229,0
+ENVA.US,D,20170104,000000,13.25,13.85,13.1,13.85,370514,0
+ENVA.US,D,20170105,000000,13.75,13.9,13.55,13.75,273344,0
+ENVA.US,D,20170106,000000,13.7,13.85,13.6,13.8,303782,0
+ENVA.US,D,20170109,000000,13.8,14.05,13.575,13.65,484465,0
+ENVA.US,D,20170110,000000,13.7,13.85,13.3,13.85,205728,0
+ENVA.US,D,20170111,000000,13.9,13.9,13.65,13.8,217485,0
+ENVA.US,D,20170112,000000,13.95,14.05,13.65,13.9,364107,0
+ENVA.US,D,20170113,000000,14,14.4,13.95,14.35,233475,0
+ENVA.US,D,20170117,000000,14.2,14.25,13.7,13.8,402632,0
+ENVA.US,D,20170118,000000,13.85,14,13.65,13.95,208000,0
+ENVA.US,D,20170119,000000,13.9,13.95,13.75,13.9,150035,0
+ENVA.US,D,20170120,000000,13.85,14,13.8,14,243791,0
+ENVA.US,D,20170123,000000,14,14.275,13.8,13.9,308624,0
+ENVA.US,D,20170124,000000,13.95,14.25,13.95,13.95,303231,0
+ENVA.US,D,20170125,000000,14.15,14.445,14,14.25,115804,0
+ENVA.US,D,20170126,000000,14.3,14.65,13.9,13.9,210536,0
+ENVA.US,D,20170127,000000,13.85,14.2,13.7688,13.95,294715,0
+ENVA.US,D,20170130,000000,13.9,14.05,13.7,13.9,300929,0
+ENVA.US,D,20170131,000000,13.9,14.25,13.725,14.1,408761,0
+ENVA.US,D,20170201,000000,14.2,14.4,13.8,14.1,234674,0
+ENVA.US,D,20170202,000000,14.1,14.1,13.8,13.95,257011,0
+ENVA.US,D,20170203,000000,13.85,15.4,13.4,15.05,700228,0
+ENVA.US,D,20170206,000000,15.05,15.275,14.05,14.3,450125,0
+ENVA.US,D,20170207,000000,14.45,14.55,14.075,14.45,407122,0
+ENVA.US,D,20170208,000000,14.4,14.4,14,14.1,301151,0
+ENVA.US,D,20170209,000000,14.1,14.45,13.95,14.35,495735,0
+ENVA.US,D,20170210,000000,14.35,14.85,14.3,14.75,290691,0
+ENVA.US,D,20170213,000000,14.75,15,14.65,14.75,401904,0
+ENVA.US,D,20170214,000000,14.65,14.975,14.55,14.8,402382,0
+ENVA.US,D,20170215,000000,14.85,14.9,14.65,14.85,250558,0
+ENVA.US,D,20170216,000000,14.8,14.85,14.6,14.8,366089,0
+ENVA.US,D,20170217,000000,14.7,14.9,14.6,14.8,205081,0
+ENVA.US,D,20170221,000000,14.8,14.95,14.55,14.7,174201,0
+ENVA.US,D,20170222,000000,14.65,14.8,14.6,14.75,131729,0
+ENVA.US,D,20170223,000000,14.7,14.85,14.55,14.8,228344,0
+ENVA.US,D,20170224,000000,14.65,14.8,14.55,14.6,132683,0
+ENVA.US,D,20170227,000000,14.6,14.775,14.6,14.6,376737,0
+ENVA.US,D,20170228,000000,14.6,14.675,14.1,14.35,358283,0
+ENVA.US,D,20170301,000000,14.6,14.65,14.05,14.2,313396,0
+ENVA.US,D,20170302,000000,14.2,14.25,13.95,14,204041,0
+ENVA.US,D,20170303,000000,13.95,14.2,13.65,13.8,384795,0
+ENVA.US,D,20170306,000000,13.65,13.75,13.45,13.5,198367,0
+ENVA.US,D,20170307,000000,13.5,13.75,13.35,13.55,185177,0
+ENVA.US,D,20170308,000000,13.65,13.8,13.5,13.5,305407,0
+ENVA.US,D,20170309,000000,13.55,13.65,13.45,13.55,268307,0
+ENVA.US,D,20170310,000000,14.15,14.2,13.5,13.55,446267,0
+ENVA.US,D,20170313,000000,13.5,13.75,13.45,13.5,340906,0
+ENVA.US,D,20170314,000000,13.4,14.3,13.4,14,530940,0
+ENVA.US,D,20170315,000000,14.1,14.25,13.8,14.2,231829,0
+ENVA.US,D,20170316,000000,14.2,14.55,14.2,14.5,174159,0
+ENVA.US,D,20170317,000000,14.55,14.6,14.2,14.2,368432,0
+ENVA.US,D,20170320,000000,14.25,14.4,14.05,14.3,166668,0
+ENVA.US,D,20170321,000000,14.5,14.5,13.55,13.7,392693,0
+ENVA.US,D,20170322,000000,13.6,13.75,13.3,13.4,241745,0
+ENVA.US,D,20170323,000000,13.4,13.9,13.3,13.85,172405,0
+ENVA.US,D,20170324,000000,13.9,14.175,13.75,13.75,219279,0
+ENVA.US,D,20170327,000000,13.7,14,13.5,13.95,110088,0
+ENVA.US,D,20170328,000000,13.9,14.25,13.8,14.15,146262,0
+ENVA.US,D,20170329,000000,14.1,14.2,13.85,14,213569,0
+ENVA.US,D,20170330,000000,14.05,14.8,14.05,14.75,226897,0
+ENVA.US,D,20170331,000000,14.7,14.95,14.45,14.85,367178,0
+ENVA.US,D,20170403,000000,14.8,14.8,14.2,14.35,152124,0
+ENVA.US,D,20170404,000000,14.35,14.5,14.2,14.3,184863,0
+ENVA.US,D,20170405,000000,14.45,14.55,13.4,13.6,480547,0
+ENVA.US,D,20170406,000000,13.65,14.1,13.45,13.9,245519,0
+ENVA.US,D,20170407,000000,13.7,13.925,13.6,13.9,203031,0
+ENVA.US,D,20170410,000000,13.85,14.15,13.2,13.25,276016,0
+ENVA.US,D,20170411,000000,13.2,14.05,13,14,448864,0
+ENVA.US,D,20170412,000000,13.95,14.1,13.45,13.55,140142,0
+ENVA.US,D,20170413,000000,13.5,13.625,13.35,13.5,258131,0
+ENVA.US,D,20170417,000000,13.5,13.8,13.45,13.75,135422,0
+ENVA.US,D,20170418,000000,13.65,13.8,13.425,13.65,130083,0
+ENVA.US,D,20170419,000000,13.75,13.95,13.6,13.65,160196,0
+ENVA.US,D,20170420,000000,13.8,14,13.7,13.8,388175,0
+ENVA.US,D,20170421,000000,13.8,14,13.8,13.9,232577,0
+ENVA.US,D,20170424,000000,14.2,14.5,14.15,14.25,175832,0
+ENVA.US,D,20170425,000000,14.4,14.5,14.25,14.4,208861,0
+ENVA.US,D,20170426,000000,14.45,14.75,14.35,14.65,221577,0
+ENVA.US,D,20170427,000000,14.75,14.75,14.35,14.5,240281,0
+ENVA.US,D,20170501,000000,14.3,15,14.25,14.75,568246,0
+ENVA.US,D,20170502,000000,14.75,14.95,14.65,14.75,235396,0
+ENVA.US,D,20170503,000000,14.6,14.8,14.425,14.55,157005,0
+ENVA.US,D,20170504,000000,14.7,14.7,14.05,14.1,193082,0
+ENVA.US,D,20170505,000000,14.2,14.3,13.95,14.05,195151,0
+ENVA.US,D,20170508,000000,14.15,14.35,13.925,14.2,180358,0
+ENVA.US,D,20170509,000000,14.25,14.9,14.25,14.55,262482,0
+ENVA.US,D,20170510,000000,14.55,14.6,14.3,14.4,169042,0
+ENVA.US,D,20170511,000000,14.4,14.55,14.2,14.4,171644,0
+ENVA.US,D,20170512,000000,14.25,14.25,13.85,13.95,207569,0
+ENVA.US,D,20170515,000000,14.1,14.25,13.9,14.1,136576,0
+ENVA.US,D,20170516,000000,14.2,14.25,13.9,14.1,161974,0
+ENVA.US,D,20170517,000000,13.8,13.8,13.3,13.45,309659,0
+ENVA.US,D,20170518,000000,13.4,13.65,13.35,13.5,260596,0
+ENVA.US,D,20170519,000000,13.5,13.75,13.35,13.35,136352,0
+ENVA.US,D,20170522,000000,13.5,13.5,13.2,13.25,188938,0
+ENVA.US,D,20170523,000000,13.3,13.5,13.05,13.4,225752,0
+ENVA.US,D,20170524,000000,13.5,13.675,13.3,13.4,222233,0
+ENVA.US,D,20170525,000000,13.5,13.65,13.4,13.55,192217,0
+ENVA.US,D,20170526,000000,13.5,13.55,13.4,13.4,120432,0
+ENVA.US,D,20170530,000000,13.35,13.45,13.05,13.25,163703,0
+ENVA.US,D,20170531,000000,13.3,13.35,13.1,13.3,325150,0
+ENVA.US,D,20170601,000000,13.3,13.675,13.3,13.55,231658,0
+ENVA.US,D,20170602,000000,13.5,13.975,13.5,13.75,295466,0
+ENVA.US,D,20170605,000000,13.7,14.35,13.7,14,223630,0
+ENVA.US,D,20170606,000000,13.9,14.1,13.75,14,338314,0
+ENVA.US,D,20170607,000000,14,14.45,14,14.4,153918,0
+ENVA.US,D,20170608,000000,14.4,14.8,14.375,14.7,285197,0
+ENVA.US,D,20170609,000000,14.75,15.25,14.7,15.05,229566,0
+ENVA.US,D,20170612,000000,14.95,15.45,14.8,15.05,279309,0
+ENVA.US,D,20170613,000000,15.2,15.2,14.75,15,224042,0
+ENVA.US,D,20170614,000000,15,15,14.45,14.6,385933,0
+ENVA.US,D,20170615,000000,14.4,14.95,14.4,14.7,201330,0
+ENVA.US,D,20170616,000000,14.55,14.8,14.425,14.55,227419,0
+ENVA.US,D,20170619,000000,14.7,14.75,14.45,14.75,196337,0
+ENVA.US,D,20170620,000000,14.65,14.75,14.35,14.4,73874,0
+ENVA.US,D,20170621,000000,14.45,14.6,14.1,14.15,129350,0
+ENVA.US,D,20170622,000000,14.2,14.35,14.1,14.15,164292,0
+ENVA.US,D,20170623,000000,14.15,14.4,14,14.35,787465,0
+ENVA.US,D,20170626,000000,14.4,15.15,14.35,15.1,234920,0
+ENVA.US,D,20170627,000000,15.15,15.4,14.8,15.35,395941,0
+ENVA.US,D,20170628,000000,15.3,15.4,14.9,14.95,207031,0
+ENVA.US,D,20170629,000000,15.05,15.1,14.7,15,155261,0
+ENVA.US,D,20170630,000000,15.1,15.1,14.8,14.85,127704,0
+ENVA.US,D,20170703,000000,14.95,15.1,14.875,15.05,150677,0
+ENVA.US,D,20170705,000000,15.05,15.3,14.85,15.15,219691,0
+ENVA.US,D,20170706,000000,15.05,15.2,14.875,15,155169,0
+ENVA.US,D,20170707,000000,15.1,15.15,14.8,15.15,124569,0
+ENVA.US,D,20170710,000000,15.1,15.4,15.05,15.2,183107,0
+ENVA.US,D,20170711,000000,15.2,15.795,15,15.5,469133,0
+ENVA.US,D,20170712,000000,15.8,16.55,15.8,16.3,560770,0
+ENVA.US,D,20170713,000000,16.35,16.8,16.25,16.35,274187,0
+ENVA.US,D,20170714,000000,16.35,16.45,16.15,16.35,148107,0
+ENVA.US,D,20170717,000000,16.35,16.45,16.1,16.3,188846,0
+ENVA.US,D,20170718,000000,16.3,16.3,15.9,16.25,145680,0
+ENVA.US,D,20170719,000000,16.2,16.75,16.2,16.45,275518,0
+ENVA.US,D,20170720,000000,16.55,16.55,16.05,16.1,194468,0
+ENVA.US,D,20170721,000000,16.2,16.25,15.85,15.95,410342,0
+ENVA.US,D,20170724,000000,16,16.1,15.75,15.9,192555,0
+ENVA.US,D,20170725,000000,16.1,16.35,15.95,16,210589,0
+ENVA.US,D,20170726,000000,16,16.1,15.85,15.85,180652,0
+ENVA.US,D,20170727,000000,15.85,15.9,15.3,15.7,367460,0
+ENVA.US,D,20170728,000000,14.6,14.7,13,14.7,1079266,0
+ENVA.US,D,20170731,000000,14.7,14.75,14.45,14.5,332673,0
+ENVA.US,D,20170801,000000,14.35,14.45,14.05,14.05,431389,0
+ENVA.US,D,20170802,000000,14.05,14.05,13.45,13.45,330581,0
+ENVA.US,D,20170803,000000,13.4,13.6,13.25,13.3,387066,0
+ENVA.US,D,20170804,000000,13.4,13.65,13.1,13.15,450696,0
+ENVA.US,D,20170807,000000,13.1,13.4,13.05,13.3,333543,0
+ENVA.US,D,20170808,000000,13.4,13.7,13.3,13.45,344368,0
+ENVA.US,D,20170809,000000,13.35,13.45,13.05,13.1,292479,0
+ENVA.US,D,20170810,000000,13.05,13.1,12.725,12.85,376839,0
+ENVA.US,D,20170811,000000,12.6,13,12.6,12.65,378333,0
+ENVA.US,D,20170814,000000,12.7,12.925,12.65,12.7,322876,0
+ENVA.US,D,20170815,000000,12.75,12.85,12.55,12.6,421579,0
+ENVA.US,D,20170816,000000,12.65,12.85,12.3,12.35,493037,0
+ENVA.US,D,20170817,000000,12.35,12.45,12.1,12.2,302949,0
+ENVA.US,D,20170818,000000,12.05,12.3,12.05,12.25,242002,0
+ENVA.US,D,20170821,000000,12.2,12.3,12.025,12.05,170806,0
+ENVA.US,D,20170822,000000,12.1,12.25,11.95,12,226741,0
+ENVA.US,D,20170823,000000,11.85,12,11.35,11.6,556758,0
+ENVA.US,D,20170824,000000,11.75,11.8,11.55,11.6,200858,0
+ENVA.US,D,20170825,000000,11.6,11.75,11.3,11.5,360810,0
+ENVA.US,D,20170828,000000,11.55,11.7,11.45,11.5,273978,0
+ENVA.US,D,20170829,000000,11.35,11.5,11.15,11.25,628292,0
+ENVA.US,D,20170830,000000,11.3,11.4,11.15,11.3,547828,0
+ENVA.US,D,20170831,000000,11.4,11.9,11.3,11.9,512261,0
+ENVA.US,D,20170901,000000,11.85,12.25,11.75,12.15,447202,0
+ENVA.US,D,20170905,000000,12.05,12.45,11.9,12.1,672771,0
+ENVA.US,D,20170906,000000,12.1,12.4,12.05,12.35,372742,0
+ENVA.US,D,20170907,000000,12.4,12.5,12.2,12.45,514933,0
+ENVA.US,D,20170908,000000,12.4,12.45,11.85,11.95,263239,0
+ENVA.US,D,20170911,000000,12,12.4,11.95,12.2,304684,0
+ENVA.US,D,20170912,000000,12.3,12.6,12.25,12.6,257935,0
+ENVA.US,D,20170913,000000,12.6,12.7,12.45,12.5,258565,0
+ENVA.US,D,20170914,000000,12.55,12.7,12.2,12.2,241634,0
+ENVA.US,D,20170915,000000,12.25,12.425,12,12.3,1366043,0
+ENVA.US,D,20170918,000000,12.45,13.95,12.45,13.8,486773,0
+ENVA.US,D,20170919,000000,13.7,13.9,13.4,13.4,318717,0
+ENVA.US,D,20170920,000000,13.35,13.65,13.2,13.25,316927,0
+ENVA.US,D,20170921,000000,13.25,13.55,13.25,13.4,208481,0
+ENVA.US,D,20170922,000000,13.35,13.5,13.15,13.25,247671,0
+ENVA.US,D,20170925,000000,13.25,13.35,13,13.2,187129,0
+ENVA.US,D,20170926,000000,13.25,13.35,12.95,13,288240,0
+ENVA.US,D,20170927,000000,13.2,13.675,13.15,13.45,462050,0
+ENVA.US,D,20170928,000000,13.4,13.6,13.1,13.6,284149,0
+ENVA.US,D,20170929,000000,13.45,13.55,13.3,13.45,263153,0
+ENVA.US,D,20171002,000000,13.45,13.95,13.4,13.95,285999,0
+ENVA.US,D,20171003,000000,13.8,13.875,13.5,13.75,293667,0
+ENVA.US,D,20171004,000000,13.65,13.875,13.6,13.8,237454,0
+ENVA.US,D,20171005,000000,13.75,13.925,12.7,13.4,749021,0
+ENVA.US,D,20171006,000000,13.45,13.95,13.35,13.85,266509,0
+ENVA.US,D,20171009,000000,13.9,14.3,13.8,14.15,361738,0
+ENVA.US,D,20171010,000000,14.05,14.4,14.05,14.35,248875,0
+ENVA.US,D,20171011,000000,14.3,14.5,14,14.05,244164,0
+ENVA.US,D,20171012,000000,13.95,14.3,13.9,14.1,232101,0
+ENVA.US,D,20171013,000000,14.1,14.4,13.855,14.3,307196,0
+ENVA.US,D,20171016,000000,14.25,14.5,14.15,14.4,170697,0
+ENVA.US,D,20171017,000000,14.35,14.625,14.25,14.45,352542,0
+ENVA.US,D,20171018,000000,14.5,14.6,14.4,14.55,178349,0
+ENVA.US,D,20171019,000000,14.5,14.8,14.35,14.7,263442,0
+ENVA.US,D,20171020,000000,14.9,15.05,14.625,14.9,274326,0
+ENVA.US,D,20171023,000000,14.95,15.15,14.3,14.3,216287,0
+ENVA.US,D,20171024,000000,14.3,14.55,14.15,14.3,148352,0
+ENVA.US,D,20171025,000000,14.4,14.5,14,14.3,182898,0
+ENVA.US,D,20171026,000000,14.45,15.1,14.3,15,315522,0
+ENVA.US,D,20171027,000000,15.2,15.2,14.3,14.75,473953,0
+ENVA.US,D,20171030,000000,14.75,14.8,14.3,14.55,227201,0
+ENVA.US,D,20171031,000000,14.6,14.95,14.5,14.85,276163,0
+ENVA.US,D,20171101,000000,14.85,15.15,14.5,14.6,152697,0
+ENVA.US,D,20171102,000000,14.6,15,14.45,14.8,214568,0
+ENVA.US,D,20171103,000000,14.65,14.95,14.55,14.75,163385,0
+ENVA.US,D,20171106,000000,14.65,15.15,14.65,15,224540,0
+ENVA.US,D,20171107,000000,14.95,14.95,13.75,14,454749,0
+ENVA.US,D,20171108,000000,13.95,14.3,13.6,14.15,225060,0
+ENVA.US,D,20171109,000000,13.95,14.1,13.7,13.85,179956,0
+ENVA.US,D,20171110,000000,14,14.35,13.85,14.15,259584,0
+ENVA.US,D,20171113,000000,13.95,13.95,13.6,13.8,196870,0
+ENVA.US,D,20171114,000000,13.6,13.85,13.6,13.6,94037,0
+ENVA.US,D,20171115,000000,13.5,14.1,13.25,14,215184,0
+ENVA.US,D,20171116,000000,14.05,14.5,14,14.35,147318,0
+ENVA.US,D,20171117,000000,14.2,14.5,14.1,14.35,106729,0
+ENVA.US,D,20171120,000000,14.3,14.75,14.3,14.6,122294,0
+ENVA.US,D,20171121,000000,14.65,15,14.65,14.85,204920,0
+ENVA.US,D,20171122,000000,14.85,15.15,14.85,14.85,112488,0
+ENVA.US,D,20171124,000000,14.9,15,14.7,14.95,59687,0
+ENVA.US,D,20171127,000000,14.9,15,14.375,14.4,104444,0
+ENVA.US,D,20171128,000000,14.5,14.85,14.4,14.8,138578,0
+ENVA.US,D,20171129,000000,14.9,15.35,14.875,15.35,267163,0
+ENVA.US,D,20171130,000000,15.5,15.6,14.8,14.85,252652,0
+ENVA.US,D,20171201,000000,14.8,15.05,14.2,14.8,201448,0
+ENVA.US,D,20171204,000000,15.05,15.25,14.75,14.85,165791,0
+ENVA.US,D,20171205,000000,14.85,15.15,14.75,15.15,137879,0
+ENVA.US,D,20171206,000000,15.1,15.45,15,15.15,202705,0
+ENVA.US,D,20171207,000000,15.1,15.75,15,15.75,855915,0
+ENVA.US,D,20171208,000000,15.75,15.75,15.35,15.35,124243,0
+ENVA.US,D,20171211,000000,15.35,15.45,15.1,15.2,73820,0
+ENVA.US,D,20171212,000000,15.2,15.55,15.15,15.15,121885,0
+ENVA.US,D,20171213,000000,15.2,15.35,14.95,15.05,213615,0
+ENVA.US,D,20171214,000000,15.05,15.3,14.75,14.85,161399,0
+ENVA.US,D,20171215,000000,14.9,15.675,14.8797,15.4,460193,0
+ENVA.US,D,20171218,000000,15.6,16.25,15.6,15.7,155543,0
+ENVA.US,D,20171219,000000,15.65,15.8,15.35,15.35,218544,0
+ENVA.US,D,20171220,000000,15.45,15.65,15.25,15.35,88492,0
+ENVA.US,D,20171221,000000,15.35,15.875,15.35,15.75,107733,0
+ENVA.US,D,20171222,000000,15.65,15.75,15.4,15.6,93340,0
+ENVA.US,D,20171226,000000,15.55,15.85,15.5,15.65,59243,0
+ENVA.US,D,20171227,000000,15.65,15.85,15.35,15.35,102860,0
+ENVA.US,D,20171228,000000,15.35,15.6,15.3,15.45,118992,0
+ENVA.US,D,20171229,000000,15.45,15.45,15.1,15.2,174517,0
+ENVA.US,D,20180102,000000,15.35,15.7,15.3,15.65,106361,0
+ENVA.US,D,20180103,000000,15.75,16.25,15.65,15.9,154265,0
+ENVA.US,D,20180104,000000,16.05,16.45,16,16.3,150469,0
+ENVA.US,D,20180105,000000,16.3,17.5,16.1,17.35,511925,0
+ENVA.US,D,20180108,000000,17.2,17.35,16.5,16.6,777151,0
+ENVA.US,D,20180109,000000,16.6,17,16.2,16.25,224447,0
+ENVA.US,D,20180110,000000,16.25,16.7,16.25,16.45,181493,0
+ENVA.US,D,20180111,000000,16.5,17.05,16.35,16.65,158872,0
+ENVA.US,D,20180112,000000,16.75,16.895,16.3,16.55,198500,0
+ENVA.US,D,20180116,000000,16.9,17.2,16.3,16.4,259449,0
+ENVA.US,D,20180117,000000,16.65,16.675,16.05,16.55,201620,0
+ENVA.US,D,20180118,000000,16.55,16.55,15.8,15.9,363612,0
+ENVA.US,D,20180119,000000,15.85,16.2,15.6252,16.05,192167,0
+ENVA.US,D,20180122,000000,15.9,16.15,15.6,16.05,196049,0
+ENVA.US,D,20180123,000000,16.15,16.2,15.8,16.2,117212,0
+ENVA.US,D,20180124,000000,16.35,16.45,16,16.1,121542,0
+ENVA.US,D,20180125,000000,16.1,16.95,16.05,16.9,301378,0
+ENVA.US,D,20180126,000000,17,17,16.6,17,172030,0
+ENVA.US,D,20180129,000000,16.9,18.25,16.7168,17.9,725135,0
+ENVA.US,D,20180130,000000,17.95,19.2,17.805,18.75,602842,0
+ENVA.US,D,20180131,000000,18.95,19.008,17.2,17.9,594682,0
+ENVA.US,D,20180201,000000,17.9,18.75,17.605,18.7,509989,0
+ENVA.US,D,20180202,000000,19.1,21,19.1,20.25,988296,0
+ENVA.US,D,20180205,000000,20.3,21.3,19.65,20.4,1005826,0
+ENVA.US,D,20180206,000000,19.8,20.45,19.35,19.65,559384,0
+ENVA.US,D,20180207,000000,19.65,20.3,19.55,20.3,389986,0
+ENVA.US,D,20180208,000000,20.3,20.65,19.9,20.1,513405,0
+ENVA.US,D,20180209,000000,20.3,20.7,20.1,20.4,522546,0
+ENVA.US,D,20180212,000000,20.45,21,20.1,20.85,490200,0
+ENVA.US,D,20180213,000000,20.75,21.425,20.3,21.4,471913,0
+ENVA.US,D,20180214,000000,21.35,22.15,21.1,22.05,470207,0
+ENVA.US,D,20180215,000000,22.2,22.75,21.85,22.6,457269,0
+ENVA.US,D,20180216,000000,22.6,23.25,22.6,22.95,479924,0
+ENVA.US,D,20180220,000000,22.95,23.05,22.4,22.55,485498,0
+ENVA.US,D,20180221,000000,22.55,23.05,22.25,22.35,314618,0
+ENVA.US,D,20180222,000000,22.5,22.75,22.255,22.55,239113,0
+ENVA.US,D,20180223,000000,22.65,22.75,22.2,22.55,253491,0
+ENVA.US,D,20180226,000000,22.55,22.65,22.15,22.55,322310,0
+ENVA.US,D,20180227,000000,22.05,23.217,22,22.3,539303,0
+ENVA.US,D,20180228,000000,22.3,22.5,21.95,22,394917,0
+ENVA.US,D,20180301,000000,22.05,22.35,21.35,21.65,350981,0
+ENVA.US,D,20180302,000000,21.55,22.1,21.05,21.95,409748,0
+ENVA.US,D,20180305,000000,21.85,22.5,21.55,22.3,305136,0
+ENVA.US,D,20180306,000000,22.45,22.65,21.6,22.3,312049,0
+ENVA.US,D,20180307,000000,22.2,22.8,21.9,22.6,234381,0
+ENVA.US,D,20180308,000000,22.6,22.65,22.25,22.5,152248,0
+ENVA.US,D,20180309,000000,22.6,22.95,22.4,22.8,243202,0
+ENVA.US,D,20180312,000000,22.95,23.15,22.55,23.1,255837,0
+ENVA.US,D,20180313,000000,23.1,23.3,22.675,23.05,317351,0
+ENVA.US,D,20180314,000000,23.1,23.25,22.75,22.75,240654,0
+ENVA.US,D,20180315,000000,22.8,22.9,22.4,22.65,328817,0
+ENVA.US,D,20180316,000000,22.6,23.3,22.105,22.8,608085,0
+ENVA.US,D,20180319,000000,22.75,23.05,22.375,23,315753,0
+ENVA.US,D,20180320,000000,22.95,23.15,22.4,22.45,231685,0
+ENVA.US,D,20180321,000000,22.7,23.65,22.45,23.4,484244,0
+ENVA.US,D,20180322,000000,23.15,23.15,22.05,22.1,294661,0
+ENVA.US,D,20180323,000000,22.3,22.4,21.75,21.75,219225,0
+ENVA.US,D,20180326,000000,21.9,22.25,21.75,22.15,227304,0
+ENVA.US,D,20180327,000000,22.1,22.45,21.85,22,207975,0
+ENVA.US,D,20180328,000000,21.95,22.3,21.85,22,178161,0
+ENVA.US,D,20180329,000000,22.05,22.225,21.9,22.05,311442,0
+ENVA.US,D,20180402,000000,21.95,22.3,21.7,21.7,244641,0
+ENVA.US,D,20180403,000000,21.85,22.2,21.35,22.05,209219,0
+ENVA.US,D,20180404,000000,21.6,22.65,21.6,22.45,211844,0
+ENVA.US,D,20180405,000000,22.55,22.85,22.3,22.55,164263,0
+ENVA.US,D,20180406,000000,22.45,22.7,21.8,22.1,156661,0
+ENVA.US,D,20180409,000000,22.2,22.675,21.9,22,203241,0
+ENVA.US,D,20180410,000000,22.3,22.6,22,22.5,139358,0
+ENVA.US,D,20180411,000000,22.5,23.05,22.3,22.8,228651,0
+ENVA.US,D,20180412,000000,22.95,23,22.75,22.8,97371,0
+ENVA.US,D,20180413,000000,22.95,23.15,22.45,22.65,90269,0
+ENVA.US,D,20180416,000000,22.7,23.05,22.45,22.85,229630,0
+ENVA.US,D,20180417,000000,23.1,23.1,22.75,22.9,150708,0
+ENVA.US,D,20180418,000000,22.9,23,22.65,22.7,327857,0
+ENVA.US,D,20180419,000000,22.55,23.45,22.5,23.25,218186,0
+ENVA.US,D,20180420,000000,23.2,23.25,22.7,22.75,113552,0
+ENVA.US,D,20180423,000000,22.9,23.045,22.3,22.45,102015,0
+ENVA.US,D,20180424,000000,22.55,23.05,22.55,22.85,179555,0
+ENVA.US,D,20180425,000000,22.75,22.75,21.9,22,159679,0
+ENVA.US,D,20180426,000000,22.05,22.65,21.75,22.6,347950,0
+ENVA.US,D,20180427,000000,23.75,29.35,23.65,28.75,1691801,0
+ENVA.US,D,20180430,000000,28.8,29.75,27.5,29.3,744568,0
+ENVA.US,D,20180501,000000,28.95,29.65,28.05,29.6,824228,0
+ENVA.US,D,20180502,000000,29.6,30.1118,29.175,29.4,683501,0
+ENVA.US,D,20180503,000000,29.4,30.1,28.7,29.65,369451,0
+ENVA.US,D,20180504,000000,29.7,31.2,29.15,30.7,534341,0
+ENVA.US,D,20180507,000000,30.75,31.445,30.3,31.15,776249,0
+ENVA.US,D,20180508,000000,31,32,31,31.3,475839,0
+ENVA.US,D,20180509,000000,31.45,32.85,31.05,32.25,418961,0
+ENVA.US,D,20180510,000000,32.25,33,31.9,32.55,395637,0
+ENVA.US,D,20180511,000000,32.6,33,32.3,32.55,451158,0
+ENVA.US,D,20180514,000000,32.6,33.05,32.5,32.5,402647,0
+ENVA.US,D,20180515,000000,32.45,34.25,32.25,34,554164,0
+ENVA.US,D,20180516,000000,34.1,34.5,33.75,33.95,398360,0
+ENVA.US,D,20180517,000000,33.95,34.45,33.85,34.35,389786,0
+ENVA.US,D,20180518,000000,34.35,34.5,33.55,33.9,487628,0
+ENVA.US,D,20180521,000000,34.6,35.05,34,35,602314,0
+ENVA.US,D,20180522,000000,35.05,35.35,34,34.2,609306,0
+ENVA.US,D,20180523,000000,34.15,34.3,32.9,33.35,450888,0
+ENVA.US,D,20180524,000000,33.35,33.55,32.2,32.55,625364,0
+ENVA.US,D,20180525,000000,32.5,32.75,31.65,31.85,476338,0
+ENVA.US,D,20180529,000000,31.5,32.675,31.05,32.5,837464,0
+ENVA.US,D,20180530,000000,32.6,33.7,32.6,32.85,487779,0
+ENVA.US,D,20180531,000000,32.75,33.65,32.75,33.6,482517,0
+ENVA.US,D,20180601,000000,34,34.35,33.7,34.15,309966,0
+ENVA.US,D,20180604,000000,34.2,34.4,34,34.3,414895,0
+ENVA.US,D,20180605,000000,34.35,34.95,34.35,34.8,327747,0
+ENVA.US,D,20180606,000000,34.75,34.8,34,34.7,311373,0
+ENVA.US,D,20180607,000000,34.75,34.75,33.85,34.55,655155,0
+ENVA.US,D,20180608,000000,34.6,35.9,34.5,35,402593,0
+ENVA.US,D,20180611,000000,34.95,35.5,34.9,35,252962,0
+ENVA.US,D,20180612,000000,35,36.15,34.45,35.15,641940,0
+ENVA.US,D,20180613,000000,35.5,35.85,34.9,35.4,322313,0
+ENVA.US,D,20180614,000000,35.4,35.8,35.1,35.45,315666,0
+ENVA.US,D,20180615,000000,35.35,35.9,35,35.85,336945,0
+ENVA.US,D,20180618,000000,35.7,36.75,35.65,36.5,281253,0
+ENVA.US,D,20180619,000000,36.4,36.4,35.1,35.85,282509,0
+ENVA.US,D,20180620,000000,36,36.95,35.8,36.75,270494,0
+ENVA.US,D,20180621,000000,36.95,37.05,36.15,36.65,460216,0
+ENVA.US,D,20180622,000000,36.95,37,36.1,36.5,858211,0
+ENVA.US,D,20180625,000000,36.5,36.55,34.95,35.5,310348,0
+ENVA.US,D,20180626,000000,35.6,36.75,34.4,36.75,433016,0
+ENVA.US,D,20180627,000000,36.55,36.55,35,35.25,414435,0
+ENVA.US,D,20180628,000000,35.35,36.65,35.05,36.4,427432,0
+ENVA.US,D,20180629,000000,36.55,36.75,36.05,36.55,320275,0
+ENVA.US,D,20180702,000000,36.5,37.05,36.2998,36.8,380670,0
+ENVA.US,D,20180703,000000,37,37.4,36.5,37.15,142286,0
+ENVA.US,D,20180705,000000,37.2,37.45,36.65,37.35,179059,0
+ENVA.US,D,20180706,000000,37.35,37.95,37.35,37.9,176400,0
+ENVA.US,D,20180709,000000,38.15,38.15,37.6,37.75,226364,0
+ENVA.US,D,20180710,000000,37.85,38.15,37,37.15,302078,0
+ENVA.US,D,20180711,000000,37.7,38.9,37,38.15,626675,0
+ENVA.US,D,20180712,000000,38.25,38.75,36.6,36.65,356774,0
+ENVA.US,D,20180713,000000,37.15,37.55,36.35,37.35,237146,0
+ENVA.US,D,20180716,000000,37.25,37.9,35.95,37.25,255106,0
+ENVA.US,D,20180717,000000,37.1,37.9,37.05,37.75,205833,0
+ENVA.US,D,20180718,000000,37.6,37.7,37,37.6,239865,0
+ENVA.US,D,20180719,000000,37.5,38.45,37,38.3,264017,0
+ENVA.US,D,20180720,000000,38.45,39,38,38.25,157678,0
+ENVA.US,D,20180723,000000,38.05,38.7,37.7,38.3,136423,0
+ENVA.US,D,20180724,000000,38.45,38.75,37.35,37.8,304374,0
+ENVA.US,D,20180725,000000,37.85,38.2,37.3,37.4,212591,0
+ENVA.US,D,20180726,000000,37.4,37.55,35.3,36.4,527005,0
+ENVA.US,D,20180727,000000,37.05,38.1,30.45,31.5,886323,0
+ENVA.US,D,20180730,000000,31.65,32.7,31.1,31.25,525413,0
+ENVA.US,D,20180731,000000,31.2,31.5,30.4,31,481847,0
+ENVA.US,D,20180801,000000,31.1,32.2,31.1,31.95,417596,0
+ENVA.US,D,20180802,000000,31.75,32.25,31.05,31.6,309545,0
+ENVA.US,D,20180803,000000,31.7,31.8,30.55,31.4,369551,0
+ENVA.US,D,20180806,000000,31.4,32.75,31.4,32.55,336378,0
+ENVA.US,D,20180807,000000,32.55,33.8,32.35,33.7,361825,0
+ENVA.US,D,20180808,000000,33.6,33.9,33.025,33.8,180759,0
+ENVA.US,D,20180809,000000,33.75,34.375,33.75,33.9,262058,0
+ENVA.US,D,20180810,000000,33.7,34.35,33.3,33.7,148294,0
+ENVA.US,D,20180813,000000,33.75,33.95,33.25,33.75,247383,0
+ENVA.US,D,20180814,000000,34.25,34.9,33.95,34.4,307673,0
+ENVA.US,D,20180815,000000,34.25,34.676,33.3,34.25,268548,0
+ENVA.US,D,20180816,000000,34.3,35.35,34.3,35.05,261952,0
+ENVA.US,D,20180817,000000,35,35.75,34.9,35.5,283954,0
+ENVA.US,D,20180820,000000,35.65,36.25,34.9357,35.7,547654,0
+ENVA.US,D,20180821,000000,35.8,36.75,35.6,35.95,328432,0
+ENVA.US,D,20180822,000000,35.95,36.25,35.45,35.85,275829,0
+ENVA.US,D,20180823,000000,35.9,35.95,34.85,35.15,141662,0
+ENVA.US,D,20180824,000000,35.15,35.55,34.8,35.4,96413,0
+ENVA.US,D,20180827,000000,35.55,35.95,34.75,34.75,140371,0
+ENVA.US,D,20180828,000000,34.9,35.05,33.8,34.45,132616,0
+ENVA.US,D,20180829,000000,34.45,34.45,33.85,34.2,184237,0
+ENVA.US,D,20180830,000000,34.2,34.35,33.5,33.6,127365,0
+ENVA.US,D,20180831,000000,33.45,34.05,33.1,33.2,173463,0
+ENVA.US,D,20180904,000000,33.2,33.6,32.5,33.15,601075,0
+ENVA.US,D,20180905,000000,33.25,33.345,31.7,32.75,567056,0
+ENVA.US,D,20180906,000000,32.7,33.75,32.7,33.15,219413,0
+ENVA.US,D,20180907,000000,33.1,33.4,32.6,32.75,193567,0
+ENVA.US,D,20180910,000000,32.95,33.2,32.35,32.35,185628,0
+ENVA.US,D,20180911,000000,32.35,32.35,31.35,31.8,267654,0
+ENVA.US,D,20180912,000000,31.75,31.75,29.7,30.5,370083,0
+ENVA.US,D,20180913,000000,30.6,31.3,30.5,31.2,196513,0
+ENVA.US,D,20180914,000000,31.25,32.1,31,31.7,246191,0
+ENVA.US,D,20180917,000000,31.7,31.9,30.8,30.9,181811,0
+ENVA.US,D,20180918,000000,30.9,31.75,30.8,31.55,144649,0
+ENVA.US,D,20180919,000000,31.55,31.85,30.45,30.85,257983,0
+ENVA.US,D,20180920,000000,30.95,31.2,30.65,31.15,151036,0
+ENVA.US,D,20180921,000000,31.2,31.7,30.9,30.9,314561,0
+ENVA.US,D,20180924,000000,30.9,30.95,30.2,30.45,95789,0
+ENVA.US,D,20180925,000000,30.45,30.95,30,30.95,168182,0
+ENVA.US,D,20180926,000000,30.9,31.05,29.45,29.55,231149,0
+ENVA.US,D,20180927,000000,29.5,29.6,28.75,28.85,258966,0
+ENVA.US,D,20180928,000000,28.8,29.525,28.55,28.8,284054,0
+ENVA.US,D,20181001,000000,28.97,28.97,27.3,27.7,364062,0
+ENVA.US,D,20181002,000000,27.68,28.24,26.78,27.14,321476,0
+ENVA.US,D,20181003,000000,27.2,27.99,26.89,27.78,270466,0
+ENVA.US,D,20181004,000000,27.59,28.16,26.08,26.36,264351,0
+ENVA.US,D,20181005,000000,26.36,26.81,25.9,26.27,405444,0
+ENVA.US,D,20181008,000000,25.93,26.53,25.29,26.21,340994,0
+ENVA.US,D,20181009,000000,26.13,26.58,25.895,26.1,256925,0
+ENVA.US,D,20181010,000000,25.52,26.13,25.025,25.18,467908,0
+ENVA.US,D,20181011,000000,25.01,25.67,24.56,24.6,379666,0
+ENVA.US,D,20181012,000000,25,25.24,23.6,24.09,413775,0
+ENVA.US,D,20181015,000000,24,24.27,23.62,24.06,368291,0
+ENVA.US,D,20181016,000000,24.27,25.085,24.04,24.96,203855,0
+ENVA.US,D,20181017,000000,24.74,24.77,23.9,24.72,346902,0
+ENVA.US,D,20181018,000000,24.57,24.65,23.93,23.96,159213,0
+ENVA.US,D,20181019,000000,23.93,24.21,23.87,24.09,218542,0
+ENVA.US,D,20181022,000000,24.13,24.255,23.66,23.95,256233,0
+ENVA.US,D,20181023,000000,23.59,24.11,23.18,23.83,241071,0
+ENVA.US,D,20181024,000000,23.8,23.93,22.65,22.68,342658,0
+ENVA.US,D,20181025,000000,22.72,22.96,21.5027,22.78,1012511,0
+ENVA.US,D,20181026,000000,24.35,27,23.93,24.45,776322,0
+ENVA.US,D,20181029,000000,24.92,25.54,23.94,24.88,688386,0
+ENVA.US,D,20181030,000000,24.74,25.19,24.25,25.07,420844,0
+ENVA.US,D,20181031,000000,25.41,25.57,23.63,23.65,373887,0
+ENVA.US,D,20181101,000000,23.72,24.95,23.55,24.59,377734,0
+ENVA.US,D,20181102,000000,24.76,25.13,24.46,24.59,236325,0
+ENVA.US,D,20181105,000000,24.77,24.93,24.26,24.66,300178,0
+ENVA.US,D,20181106,000000,24.68,25.1,24.31,24.87,216205,0
+ENVA.US,D,20181107,000000,25.07,25.47,24.54,25.42,223942,0
+ENVA.US,D,20181108,000000,25.32,25.5,24.87,24.93,130097,0
+ENVA.US,D,20181109,000000,24.75,24.76,23.12,23.47,295012,0
+ENVA.US,D,20181112,000000,23.47,23.68,22.95,22.99,231044,0
+ENVA.US,D,20181113,000000,23.25,23.8025,22.8301,23.16,268044,0
+ENVA.US,D,20181114,000000,23.4,23.78,23.06,23.39,183849,0
+ENVA.US,D,20181115,000000,23.32,23.51,22.7,23.47,199799,0
+ENVA.US,D,20181116,000000,23.43,23.75,22.84,22.99,242583,0
+ENVA.US,D,20181119,000000,23.01,23.01,22.17,22.3,239457,0
+ENVA.US,D,20181120,000000,22.2,22.55,21.69,21.89,188083,0
+ENVA.US,D,20181121,000000,21.94,22.48,21.925,22.27,102355,0
+ENVA.US,D,20181123,000000,22.04,22.38,21.7666,21.97,71315,0
+ENVA.US,D,20181126,000000,22.15,22.34,21.91,21.99,168162,0
+ENVA.US,D,20181127,000000,21.87,22.03,21.58,21.73,193747,0
+ENVA.US,D,20181128,000000,21.73,22.39,21.37,22.24,284385,0
+ENVA.US,D,20181129,000000,22.14,22.64,22.04,22.45,265461,0
+ENVA.US,D,20181130,000000,22.34,22.49,21.97,22.14,237365,0
+ENVA.US,D,20181203,000000,22.37,22.43,21.57,22.26,304886,0
+ENVA.US,D,20181204,000000,22.25,22.25,20.55,20.62,442929,0
+ENVA.US,D,20181206,000000,20.21,21.0599,20.03,20.68,523542,0
+ENVA.US,D,20181207,000000,20.77,21.139,19.91,20.11,288700,0
+ENVA.US,D,20181210,000000,20.09,20.32,19.61,19.89,305623,0
+ENVA.US,D,20181211,000000,20.23,20.8165,20.11,20.31,200757,0
+ENVA.US,D,20181212,000000,20.53,21.53,20.53,21.05,255558,0
+ENVA.US,D,20181213,000000,21.11,21.3,20.56,20.57,265870,0
+ENVA.US,D,20181214,000000,20.38,21.05,19.23,19.52,370717,0
+ENVA.US,D,20181217,000000,19.39,19.41,18.09,18.53,916368,0
+ENVA.US,D,20181218,000000,18.66,19.55,18.66,18.8,614746,0
+ENVA.US,D,20181219,000000,18.69,19.2,18.23,18.51,589532,0
+ENVA.US,D,20181220,000000,18.46,18.83,17.85,18.28,505287,0
+ENVA.US,D,20181221,000000,18.29,18.55,17.9,18.13,1001623,0
+ENVA.US,D,20181224,000000,17.92,19.03,17.9,18.41,260316,0
+ENVA.US,D,20181226,000000,18.45,19.31,18.42,19.2,357529,0
+ENVA.US,D,20181227,000000,18.86,19.22,18.5052,19.05,319975,0
+ENVA.US,D,20181228,000000,19.1,19.57,19.03,19.4,333996,0
+ENVA.US,D,20181231,000000,19.57,19.73,19,19.46,275902,0
+ENVA.US,D,20190102,000000,19.19,20.247,19.19,20.01,428037,0
+ENVA.US,D,20190103,000000,19.82,20.11,19.5,19.57,281887,0
+ENVA.US,D,20190104,000000,19.83,20.76,19.72,20.49,293006,0
+ENVA.US,D,20190107,000000,20.49,20.82,20.28,20.55,328280,0
+ENVA.US,D,20190108,000000,20.59,20.72,20.36,20.55,224793,0
+ENVA.US,D,20190109,000000,20.7,21.81,20.7,21.68,382753,0
+ENVA.US,D,20190110,000000,21.65,21.91,21.28,21.63,190647,0
+ENVA.US,D,20190111,000000,21.51,22.28,21.45,22.27,291041,0
+ENVA.US,D,20190114,000000,22.16,22.765,21.89,22.37,337061,0
+ENVA.US,D,20190115,000000,22.47,22.62,22.05,22.4,157691,0
+ENVA.US,D,20190116,000000,22.57,23.03,22.515,22.84,207402,0
+ENVA.US,D,20190117,000000,22.74,23.19,22.74,23.01,222008,0
+ENVA.US,D,20190118,000000,23.07,23.41,22.73,23.37,256406,0
+ENVA.US,D,20190122,000000,23.2,23.42,22.42,22.57,325015,0
+ENVA.US,D,20190123,000000,22.66,23,22.41,22.59,156240,0
+ENVA.US,D,20190124,000000,22.55,22.85,22.48,22.52,119461,0
+ENVA.US,D,20190125,000000,22.69,23.12,22.5101,22.96,153180,0
+ENVA.US,D,20190128,000000,22.68,22.7212,22.245,22.67,193842,0
+ENVA.US,D,20190129,000000,22.72,23.02,22.48,22.82,217076,0
+ENVA.US,D,20190130,000000,22.8,23.61,22.59,23.59,243754,0
+ENVA.US,D,20190131,000000,23.56,23.89,22.6,23.05,706254,0
+ENVA.US,D,20190201,000000,23.05,26.345,23.05,24.24,668374,0
+ENVA.US,D,20190204,000000,24.24,24.38,23.45,23.92,262703,0
+ENVA.US,D,20190205,000000,24.02,24.27,23.69,24.24,206897,0
+ENVA.US,D,20190206,000000,24.3,24.3,23.26,23.66,275521,0
+ENVA.US,D,20190207,000000,23.52,24.06,23.3,23.57,141477,0
+ENVA.US,D,20190208,000000,23.44,23.7761,22.85,23.39,344764,0
+ENVA.US,D,20190211,000000,23.56,24.02,23.32,23.96,163309,0
+ENVA.US,D,20190212,000000,24.12,24.47,24.05,24.16,405085,0
+ENVA.US,D,20190213,000000,24.23,24.59,24.23,24.5,375190,0
+ENVA.US,D,20190214,000000,24.33,24.46,24.03,24.18,858516,0
+ENVA.US,D,20190215,000000,24.4,25.1,24.34,24.71,293325,0
+ENVA.US,D,20190219,000000,24.57,25.2,24.53,25.1,262073,0
+ENVA.US,D,20190220,000000,25.06,25.55,24.885,25.48,239996,0
+ENVA.US,D,20190221,000000,25.39,25.48,24.86,25.13,125150,0
+ENVA.US,D,20190222,000000,25.2,25.47,25.15,25.35,111670,0
+ENVA.US,D,20190225,000000,25.43,25.92,25.355,25.43,211198,0
+ENVA.US,D,20190226,000000,25.34,25.43,25.1,25.28,258896,0
+ENVA.US,D,20190227,000000,25.3,25.46,25.08,25.31,132037,0
+ENVA.US,D,20190228,000000,25.24,25.675,25.15,25.52,187320,0
+ENVA.US,D,20190301,000000,25.64,25.85,25.185,25.38,143404,0
+ENVA.US,D,20190304,000000,25.38,25.5,25.17,25.5,237134,0
+ENVA.US,D,20190305,000000,25.5,25.5,25.2,25.38,288478,0
+ENVA.US,D,20190306,000000,25.43,25.43,24.915,24.99,383192,0
+ENVA.US,D,20190307,000000,24.87,24.915,23.97,24.18,364557,0
+ENVA.US,D,20190308,000000,24.06,24.6,23.92,24.21,113083,0
+ENVA.US,D,20190311,000000,24.23,24.38,23.98,24.23,189944,0
+ENVA.US,D,20190312,000000,24.2,24.3,23.61,23.68,240211,0
+ENVA.US,D,20190313,000000,23.88,24.63,23.73,24.45,291915,0
+ENVA.US,D,20190314,000000,24.47,24.83,24.41,24.71,201871,0
+ENVA.US,D,20190315,000000,24.85,25.19,24.6,24.74,630801,0
+ENVA.US,D,20190318,000000,24.88,25.53,24.88,25.47,239268,0
+ENVA.US,D,20190319,000000,25.61,25.72,25.01,25.06,186685,0
+ENVA.US,D,20190320,000000,25.03,25.03,24.285,24.35,196304,0
+ENVA.US,D,20190321,000000,24.15,24.62,24.1457,24.31,294595,0
+ENVA.US,D,20190322,000000,24.15,24.15,22.42,22.6,289900,0
+ENVA.US,D,20190325,000000,22.67,22.94,22.17,22.35,351724,0
+ENVA.US,D,20190326,000000,22.35,22.59,21.73,22.05,308934,0
+ENVA.US,D,20190327,000000,22.02,22.6,21.74,22.4,216690,0
+ENVA.US,D,20190328,000000,22.51,22.9,22.38,22.85,165216,0
+ENVA.US,D,20190329,000000,23.03,23.14,22.58,22.82,373576,0
+ENVA.US,D,20190401,000000,23.12,23.72,23.12,23.58,208698,0
+ENVA.US,D,20190402,000000,23.52,23.52,22.72,22.82,150229,0
+ENVA.US,D,20190403,000000,22.98,23.165,22.85,22.94,382625,0
+ENVA.US,D,20190404,000000,22.87,23.335,22.86,23.23,152265,0
+ENVA.US,D,20190405,000000,23.21,23.39,23.08,23.26,346591,0
+ENVA.US,D,20190408,000000,23.07,23.72,22.88,23.63,196981,0
+ENVA.US,D,20190409,000000,23.41,23.67,22.975,22.99,182954,0
+ENVA.US,D,20190410,000000,23.06,23.75,22.96,23.66,172668,0
+ENVA.US,D,20190411,000000,23.78,23.9,23.55,23.88,73342,0
+ENVA.US,D,20190412,000000,24.22,24.43,24.02,24.4,137374,0
+ENVA.US,D,20190415,000000,24.38,24.49,23.77,24.08,131329,0
+ENVA.US,D,20190416,000000,24.16,25.18,24.07,24.91,275872,0
+ENVA.US,D,20190417,000000,25.04,25.4,24.56,25.29,349277,0
+ENVA.US,D,20190418,000000,25.21,25.67,25.1,25.57,165586,0
+ENVA.US,D,20190422,000000,25.44,25.5,25.13,25.46,157976,0
+ENVA.US,D,20190423,000000,25.56,26.18,25.37,25.83,202496,0
+ENVA.US,D,20190424,000000,25.7,25.96,25.38,25.73,118040,0
+ENVA.US,D,20190425,000000,25.59,26.94,25.34,26.54,409906,0
+ENVA.US,D,20190426,000000,28.64,31.95,28.04,30.32,1140011,0
+ENVA.US,D,20190429,000000,30.2,30.2,29.215,29.72,591591,0
+ENVA.US,D,20190430,000000,29.79,29.79,27.32,27.43,511275,0
+ENVA.US,D,20190501,000000,27.4,27.4,25.69,26.04,696622,0
+ENVA.US,D,20190502,000000,26.04,27.115,26.04,26.61,319469,0
+ENVA.US,D,20190503,000000,26.61,27.04,26.41,26.58,150788,0
+ENVA.US,D,20190506,000000,26.09,26.89,25.9083,26.74,167378,0
+ENVA.US,D,20190507,000000,26.45,26.87,26.21,26.42,195649,0
+ENVA.US,D,20190508,000000,26.28,26.54,25.29,25.47,193686,0
+ENVA.US,D,20190509,000000,25.28,25.28,24.67,25.2,190309,0
+ENVA.US,D,20190510,000000,25.2,25.4,24.625,24.84,186441,0
+ENVA.US,D,20190513,000000,24.37,24.6875,22.78,23.06,328754,0
+ENVA.US,D,20190514,000000,23.08,23.41,22.865,23,182503,0
+ENVA.US,D,20190515,000000,22.69,23.14,22.42,22.94,353433,0
+ENVA.US,D,20190516,000000,23.1,23.1,22.865,23.03,266135,0
+ENVA.US,D,20190517,000000,22.79,23.11,22.55,22.73,275433,0
+ENVA.US,D,20190520,000000,22.52,22.74,22.01,22.19,149172,0
+ENVA.US,D,20190521,000000,22.32,22.56,22.2,22.56,230659,0
+ENVA.US,D,20190522,000000,22.35,22.8399,22.34,22.48,213794,0
+ENVA.US,D,20190523,000000,22.16,22.16,21.06,21.5,374752,0
+ENVA.US,D,20190524,000000,21.7,23.03,21.7,22.8,492430,0
+ENVA.US,D,20190528,000000,22.71,23.0189,22.36,22.51,181349,0
+ENVA.US,D,20190529,000000,22.15,22.28,21.855,22.14,260634,0
+ENVA.US,D,20190530,000000,22.2,22.49,21.53,21.88,140069,0
+ENVA.US,D,20190531,000000,21.41,21.64,20.95,21.35,230067,0
+ENVA.US,D,20190603,000000,21.51,22.31,21.485,22.2,318139,0
+ENVA.US,D,20190604,000000,22.46,23.21,22.46,23.18,160705,0
+ENVA.US,D,20190605,000000,23.17,23.235,22.9,23,275445,0
+ENVA.US,D,20190606,000000,23.01,23.21,22.56,22.99,127601,0
+ENVA.US,D,20190607,000000,23.02,23.41,23,23.17,229442,0
+ENVA.US,D,20190610,000000,23.35,23.86,23.2967,23.51,123395,0
+ENVA.US,D,20190611,000000,23.72,23.98,23.38,23.78,250509,0
+ENVA.US,D,20190612,000000,23.82,24.22,23.77,24.11,295302,0
+ENVA.US,D,20190613,000000,24.25,24.4,23.97,24.08,206796,0
+ENVA.US,D,20190614,000000,24.07,24.1,23.36,23.58,145681,0
+ENVA.US,D,20190617,000000,23.48,23.6,23.21,23.32,270592,0
+ENVA.US,D,20190618,000000,23.32,23.76,23.14,23.27,173816,0
+ENVA.US,D,20190619,000000,23.23,23.65,23.07,23.48,207890,0
+ENVA.US,D,20190620,000000,23.8,23.81,22.71,22.99,218647,0
+ENVA.US,D,20190621,000000,22.95,23.09,22.33,23.08,372249,0
+ENVA.US,D,20190624,000000,23.23,23.35,22.31,22.36,297663,0
+ENVA.US,D,20190625,000000,22.36,22.46,21.91,22.16,269337,0
+ENVA.US,D,20190626,000000,22.25,22.36,22.01,22.16,151159,0
+ENVA.US,D,20190627,000000,21.55,22.53,21.01,22.53,323844,0
+ENVA.US,D,20190628,000000,22.66,23.23,22.45,23.05,750500,0
+ENVA.US,D,20190701,000000,23.43,23.685,22.72,23.15,226009,0
+ENVA.US,D,20190702,000000,23.13,23.49,23,23.3,160572,0
+ENVA.US,D,20190703,000000,23.45,23.45,22.72,22.73,95113,0
+ENVA.US,D,20190705,000000,22.74,22.84,22.37,22.52,126423,0
+ENVA.US,D,20190708,000000,22.39,22.62,22.16,22.32,134566,0
+ENVA.US,D,20190709,000000,22.15,22.23,21.71,22.05,228321,0
+ENVA.US,D,20190710,000000,22.06,22.1,20.9,21.06,274655,0
+ENVA.US,D,20190711,000000,21.2,21.32,20.8,21.12,166306,0
+ENVA.US,D,20190712,000000,21.23,21.25,20.78,20.92,344726,0
+ENVA.US,D,20190715,000000,21,21.29,20.62,21.12,249958,0
+ENVA.US,D,20190716,000000,21.15,22.02,21.15,21.28,184056,0
+ENVA.US,D,20190717,000000,21.31,21.4171,20.9471,21.23,128224,0
+ENVA.US,D,20190718,000000,21.18,21.53,21.18,21.34,129334,0
+ENVA.US,D,20190719,000000,21.25,21.37,21.11,21.29,199831,0
+ENVA.US,D,20190722,000000,21.27,21.6,21.08,21.2,181233,0
+ENVA.US,D,20190723,000000,21.32,21.855,21.2294,21.68,178258,0
+ENVA.US,D,20190724,000000,21.49,22.62,21.49,22.61,279647,0
+ENVA.US,D,20190725,000000,22.52,22.76,22.06,22.5,544050,0
+ENVA.US,D,20190726,000000,22.79,26.67,22.79,25.23,1310954,0
+ENVA.US,D,20190729,000000,25.17,26.795,25.17,26.55,778072,0
+ENVA.US,D,20190730,000000,26.14,27.48,26,27.22,464024,0
+ENVA.US,D,20190731,000000,27.27,27.63,26.88,26.95,490724,0
+ENVA.US,D,20190801,000000,27.27,27.88,26.72,27.17,294883,0
+ENVA.US,D,20190802,000000,26.92,26.95,26.12,26.48,226521,0
+ENVA.US,D,20190805,000000,25.92,26.37,25.63,26.03,391467,0
+ENVA.US,D,20190806,000000,26.23,26.34,25.49,26.05,234413,0
+ENVA.US,D,20190807,000000,25.61,26.05,25.38,26.04,209726,0
+ENVA.US,D,20190808,000000,26.43,26.73,26.16,26.43,245910,0
+ENVA.US,D,20190809,000000,26.4,26.56,26.03,26.3,214697,0
+ENVA.US,D,20190812,000000,26.16,26.39,25.72,25.97,131562,0
+ENVA.US,D,20190813,000000,26.09,27.1,26.08,26.23,181544,0
+ENVA.US,D,20190814,000000,25.59,25.9,24.83,25.09,229480,0
+ENVA.US,D,20190815,000000,25.11,25.21,24.39,24.41,202454,0
+ENVA.US,D,20190816,000000,24.48,24.945,24.29,24.66,223595,0
+ENVA.US,D,20190819,000000,25.03,25.36,24.78,24.93,305645,0
+ENVA.US,D,20190820,000000,24.89,24.9809,24.05,24.16,283320,0
+ENVA.US,D,20190821,000000,24.37,24.81,24.17,24.73,251511,0
+ENVA.US,D,20190822,000000,24.89,25.29,24.41,24.85,247986,0
+ENVA.US,D,20190823,000000,24.81,24.94,24.1,24.18,313511,0
+ENVA.US,D,20190826,000000,24.49,24.63,23.825,24.5,145053,0
+ENVA.US,D,20190827,000000,24.65,24.7,23.58,23.61,193442,0
+ENVA.US,D,20190828,000000,23.68,24.14,23.4,24.03,213187,0
+ENVA.US,D,20190829,000000,24.33,24.34,23.8,23.99,153859,0
+ENVA.US,D,20190830,000000,24.27,24.28,23.61,23.9,290204,0
+ENVA.US,D,20190903,000000,23.79,23.79,22.885,23.21,300264,0
+ENVA.US,D,20190904,000000,23.39,23.49,22.74,22.83,218350,0
+ENVA.US,D,20190905,000000,23.21,24.025,23,23.4,166831,0
+ENVA.US,D,20190906,000000,23.46,23.69,23.06,23.27,107828,0
+ENVA.US,D,20190909,000000,23.39,24.36,23.39,24.35,185644,0
+ENVA.US,D,20190910,000000,24.5,24.64,23.94,24.01,191983,0
+ENVA.US,D,20190911,000000,24.02,24.07,23.56,24.07,188593,0
+ENVA.US,D,20190912,000000,24.03,24.74,23.76,24.26,269020,0
+ENVA.US,D,20190913,000000,24.44,25.43,24.44,24.49,289321,0
+ENVA.US,D,20190916,000000,24.35,24.5,23.67,24.28,160086,0
+ENVA.US,D,20190917,000000,24.23,24.35,23.73,23.75,165293,0
+ENVA.US,D,20190918,000000,23.72,23.72,22.56,22.97,276883,0
+ENVA.US,D,20190919,000000,22.99,23.38,22.34,22.4,162247,0
+ENVA.US,D,20190920,000000,22.35,22.48,21.955,22.05,375946,0
+ENVA.US,D,20190923,000000,21.78,22.29,21.66,22,179757,0
+ENVA.US,D,20190924,000000,22,22.36,21.92,21.99,335206,0
+ENVA.US,D,20190925,000000,22.07,22.9,22.07,22.66,203596,0
+ENVA.US,D,20190926,000000,22.56,22.91,21.5,21.54,176741,0
+ENVA.US,D,20190927,000000,21.8,21.9,20.86,21.18,367101,0
+ENVA.US,D,20190930,000000,21.18,21.28,20.52,20.75,318625,0
+ENVA.US,D,20191001,000000,20.82,21.22,20.1,20.47,263191,0
+ENVA.US,D,20191002,000000,20.37,20.83,20.24,20.77,243703,0
+ENVA.US,D,20191003,000000,20.52,20.67,20.08,20.13,267492,0
+ENVA.US,D,20191004,000000,20.22,20.825,20.1,20.63,178887,0
+ENVA.US,D,20191007,000000,20.45,20.81,20.29,20.43,450284,0
+ENVA.US,D,20191008,000000,20.29,20.341,19.95,19.97,193566,0
+ENVA.US,D,20191009,000000,20.16,20.175,19.425,19.71,200275,0
+ENVA.US,D,20191010,000000,19.8,20.27,19.61,19.67,154142,0
+ENVA.US,D,20191011,000000,20.04,20.66,19.87,19.88,180531,0
+ENVA.US,D,20191014,000000,19.78,20.23,19.4,19.8,143062,0
+ENVA.US,D,20191015,000000,19.95,20.74,19.79,20.53,207571,0
+ENVA.US,D,20191016,000000,20.49,20.9239,20.31,20.34,115711,0
+ENVA.US,D,20191017,000000,20.44,20.96,20.44,20.85,183635,0
+ENVA.US,D,20191018,000000,20.72,21.02,20.53,20.65,163425,0
+ENVA.US,D,20191021,000000,20.91,21.47,20.91,21.08,193017,0
+ENVA.US,D,20191022,000000,21.16,21.35,20.96,21.01,77021,0
+ENVA.US,D,20191023,000000,20.99,21.05,20.6129,20.8,108635,0
+ENVA.US,D,20191024,000000,20.82,21.0143,20.052,20.34,184127,0
+ENVA.US,D,20191025,000000,20,23.15,19.65,22.57,622220,0
+ENVA.US,D,20191028,000000,22.82,23.95,22.82,23.88,285378,0
+ENVA.US,D,20191029,000000,23.72,23.9,23.19,23.62,328224,0
+ENVA.US,D,20191030,000000,23.62,24.385,23.57,24.03,355409,0
+ENVA.US,D,20191031,000000,23.9,23.9325,22.79,23.49,349047,0
+ENVA.US,D,20191101,000000,23.73,24.22,23.65,24.18,285575,0
+ENVA.US,D,20191104,000000,24.25,25.08,24.205,24.97,328033,0
+ENVA.US,D,20191105,000000,25,25.46,24.71,24.72,163851,0
+ENVA.US,D,20191106,000000,24.63,24.85,24.06,24.06,272858,0
+ENVA.US,D,20191107,000000,24.26,24.93,23.89,23.89,296038,0
+ENVA.US,D,20191108,000000,23.68,24.345,23.6,24.33,180817,0
+ENVA.US,D,20191111,000000,24.08,24.77,24.07,24.68,178580,0
+ENVA.US,D,20191112,000000,24.63,24.8,24.33,24.65,182709,0
+ENVA.US,D,20191113,000000,24.45,24.49,23.75,23.93,187216,0
+ENVA.US,D,20191114,000000,23.75,24.23,23.73,24.07,266946,0
+ENVA.US,D,20191115,000000,24.29,24.29,21.43,22.46,730601,0
+ENVA.US,D,20191118,000000,22.46,22.895,21.8201,21.9,262538,0
+ENVA.US,D,20191119,000000,21.97,22,20.98,21.32,447285,0
+ENVA.US,D,20191120,000000,21.4,22.29,21.05,21.93,453312,0
+ENVA.US,D,20191121,000000,22.15,22.56,21.82,21.89,243084,0
+ENVA.US,D,20191122,000000,22,22.39,21.92,22.34,235707,0
+ENVA.US,D,20191125,000000,22.45,23.31,22.45,22.84,204334,0
+ENVA.US,D,20191126,000000,22.89,23.24,22.7,22.87,191576,0
+ENVA.US,D,20191127,000000,22.93,23.37,22.72,22.82,136907,0
+ENVA.US,D,20191129,000000,22.75,23.25,22.73,23.03,83530,0
+ENVA.US,D,20191202,000000,23.19,23.425,22.55,22.64,207476,0
+ENVA.US,D,20191203,000000,22.36,22.67,22.02,22.54,213197,0
+ENVA.US,D,20191204,000000,22.81,23.25,22.6,23.06,289770,0
+ENVA.US,D,20191205,000000,23.18,23.415,22.61,22.73,321612,0
+ENVA.US,D,20191206,000000,23.15,23.93,23.015,23.35,230122,0
+ENVA.US,D,20191209,000000,23.3,23.775,23.12,23.3,197502,0
+ENVA.US,D,20191210,000000,23.3,23.61,22.95,23.13,126178,0
+ENVA.US,D,20191211,000000,23.16,23.314,22.69,22.88,140804,0
+ENVA.US,D,20191212,000000,23,23.63,23,23.4,357153,0
+ENVA.US,D,20191213,000000,23.4,23.6,22.55,22.72,175479,0
+ENVA.US,D,20191216,000000,22.94,23.82,22.94,23.24,251482,0
+ENVA.US,D,20191217,000000,23.18,23.65,22.94,23.53,189847,0
+ENVA.US,D,20191218,000000,23.62,23.78,23.34,23.76,161480,0
+ENVA.US,D,20191219,000000,23.72,23.72,23.03,23.4,239365,0
+ENVA.US,D,20191220,000000,23.49,23.98,23.3233,23.65,1109452,0
+ENVA.US,D,20191223,000000,23.65,23.68,21.15,23.12,436039,0
+ENVA.US,D,20191224,000000,23.24,23.99,23.07,23.8,144700,0
+ENVA.US,D,20191226,000000,23.84,24.03,23.64,23.71,147356,0
+ENVA.US,D,20191227,000000,23.79,23.915,23.35,23.39,166442,0
+ENVA.US,D,20191230,000000,23.33,23.69,23.1384,23.34,146068,0
+ENVA.US,D,20191231,000000,23.31,24.13,23.06,24.06,317894,0
+ENVA.US,D,20200102,000000,24.37,24.57,23.755,24.14,238173,0
+ENVA.US,D,20200103,000000,23.82,23.93,23.38,23.69,248621,0
+ENVA.US,D,20200106,000000,23.43,23.805,23,23.62,252547,0
+ENVA.US,D,20200107,000000,23.5,23.53,23,23.05,171212,0
+ENVA.US,D,20200108,000000,23.05,23.275,22.9327,23.12,178372,0
+ENVA.US,D,20200109,000000,23.27,23.382,22.92,22.97,211212,0
+ENVA.US,D,20200110,000000,23.03,23.065,22.23,22.25,295354,0
+ENVA.US,D,20200113,000000,22.27,22.5,21.93,22.32,235071,0
+ENVA.US,D,20200114,000000,22.3,22.56,22.174,22.33,216608,0
+ENVA.US,D,20200115,000000,22.23,23.07,22.12,23.04,409497,0
+ENVA.US,D,20200116,000000,23.34,24.36,23.23,24.14,247714,0
+ENVA.US,D,20200117,000000,24.32,24.45,23.95,24.35,162941,0
+ENVA.US,D,20200121,000000,24.11,24.31,23.76,23.94,263691,0
+ENVA.US,D,20200122,000000,24.11,24.35,23.58,23.59,330062,0
+ENVA.US,D,20200123,000000,23.51,23.57,23.04,23.4,323344,0
+ENVA.US,D,20200124,000000,23.46,23.78,22.86,23.71,294429,0
+ENVA.US,D,20200127,000000,23.14,23.9,23.14,23.8,200690,0
+ENVA.US,D,20200128,000000,23.92,24.38,23.82,24.17,222643,0
+ENVA.US,D,20200129,000000,24.25,25.34,24,25.33,582883,0
+ENVA.US,D,20200130,000000,26.75,29.33,25.5572,26.79,787106,0
+ENVA.US,D,20200131,000000,26.67,26.67,24.9,25.06,384923,0
+ENVA.US,D,20200203,000000,25.06,25.27,20.6,20.92,1041787,0
+ENVA.US,D,20200204,000000,21.16,21.4,20.15,20.5,533143,0
+ENVA.US,D,20200205,000000,20.72,21.31,20.28,20.93,417181,0
+ENVA.US,D,20200206,000000,21.09,21.31,20.4,21.01,531088,0
+ENVA.US,D,20200207,000000,20.81,21.2,20.51,20.61,309876,0
+ENVA.US,D,20200210,000000,20.61,21.1,20.5,20.73,252509,0
+ENVA.US,D,20200211,000000,20.84,22.02,20.79,21.91,223879,0
+ENVA.US,D,20200212,000000,22.05,22.12,21.51,21.55,209698,0
+ENVA.US,D,20200213,000000,21.47,22.29,21.405,22.19,186852,0
+ENVA.US,D,20200214,000000,22.05,22.24,21.29,21.81,225430,0
+ENVA.US,D,20200218,000000,21.11,21.37,20.55,21.05,289646,0
+ENVA.US,D,20200219,000000,20.8,21.49,20.75,21.46,238947,0
+ENVA.US,D,20200220,000000,21.4,22.04,21.278,21.8,263799,0
+ENVA.US,D,20200221,000000,21.99,22.69,21.94,21.97,270572,0
+ENVA.US,D,20200224,000000,21.2,22.02,21.08,21.89,242378,0
+ENVA.US,D,20200225,000000,21.86,21.86,20.42,20.54,236539,0
+ENVA.US,D,20200226,000000,20.53,20.99,19.91,19.93,223984,0
+ENVA.US,D,20200227,000000,19.54,20.35,19.06,19.54,356514,0
+ENVA.US,D,20200228,000000,18.9,19.83,18.73,19.22,444026,0
+ENVA.US,D,20200302,000000,19.14,19.74,18.73,19.56,436394,0
+ENVA.US,D,20200303,000000,19.35,19.83,18.85,19.1,306614,0
+ENVA.US,D,20200304,000000,19.49,20.64,19.41,19.59,381189,0
+ENVA.US,D,20200305,000000,19.1,19.16,18.44,18.77,354962,0
+ENVA.US,D,20200306,000000,18,19.495,18,18.74,354231,0
+ENVA.US,D,20200309,000000,17.23,17.65,15.93,16.95,405934,0
+ENVA.US,D,20200310,000000,17.45,17.85,17.04,17.55,312983,0
+ENVA.US,D,20200311,000000,17.05,17.16,15.93,16.24,513235,0
+ENVA.US,D,20200312,000000,15.02,16.33,14.4,15.24,450530,0
+ENVA.US,D,20200313,000000,16.09,17.12,15.5,16.3,577265,0
+ENVA.US,D,20200316,000000,14.2,15.97,13.59,13.84,603156,0
+ENVA.US,D,20200317,000000,13.93,14.11,12.44,13.84,727354,0
+ENVA.US,D,20200318,000000,12.98,12.98,7.84,8.59,1465208,0
+ENVA.US,D,20200319,000000,8.56,11.09,7.98,10.25,664421,0
+ENVA.US,D,20200320,000000,10.22,11.4431,9.43,9.99,836729,0
+ENVA.US,D,20200323,000000,10.26,10.765,9.33,10.45,469064,0
+ENVA.US,D,20200324,000000,10.95,12.91,10.59,12.73,545444,0
+ENVA.US,D,20200325,000000,12.9,15.58,12.53,13.88,482955,0
+ENVA.US,D,20200326,000000,14.02,15.42,13.96,14.33,378718,0
+ENVA.US,D,20200327,000000,13.82,15.02,13.1613,14.55,337934,0
+ENVA.US,D,20200330,000000,14.74,15.46,13.83,15.36,306114,0
+ENVA.US,D,20200331,000000,15.28,15.68,14.36,14.49,566735,0
+ENVA.US,D,20200401,000000,13.52,14.02,12.09,12.29,457753,0
+ENVA.US,D,20200402,000000,12.29,12.84,11.645,12.06,395581,0
+ENVA.US,D,20200403,000000,11.92,12.0102,11.01,11.35,585605,0
+ENVA.US,D,20200406,000000,11.86,12.94,11.58,12.71,581960,0
+ENVA.US,D,20200407,000000,13.24,14.3,13.16,13.89,666740,0
+ENVA.US,D,20200408,000000,14.04,15.77,13.92,14.97,729422,0
+ENVA.US,D,20200409,000000,15.68,17.25,15.66,15.85,475685,0
+ENVA.US,D,20200413,000000,16.99,17.15,14.285,14.46,326171,0
+ENVA.US,D,20200414,000000,14.36,14.87,13.65,14.11,477052,0
+ENVA.US,D,20200415,000000,13.29,13.75,13.12,13.14,517196,0
+ENVA.US,D,20200416,000000,13.05,13.42,12.45,12.92,526132,0
+ENVA.US,D,20200417,000000,13.37,14.55,13.37,14.31,378785,0
+ENVA.US,D,20200420,000000,13.74,14.369,13.52,14.04,445698,0
+ENVA.US,D,20200421,000000,13.39,13.8,12.45,12.47,441815,0
+ENVA.US,D,20200422,000000,12.49,12.71,11.88,11.9,413224,0
+ENVA.US,D,20200423,000000,11.85,13.29,11.85,13.1,372907,0
+ENVA.US,D,20200424,000000,13.16,13.48,12.62,13.34,375630,0
+ENVA.US,D,20200427,000000,13.62,14.8,13.61,14.64,401485,0
+ENVA.US,D,20200428,000000,15.25,15.99,14.2,15.25,1205653,0
+ENVA.US,D,20200429,000000,16.35,18.38,16.35,17.83,1253516,0
+ENVA.US,D,20200430,000000,17.01,17.02,15.2,16.04,598483,0
+ENVA.US,D,20200501,000000,15.26,15.26,13.56,13.63,435598,0
+ENVA.US,D,20200504,000000,13.29,13.885,12.59,13.71,496601,0
+ENVA.US,D,20200505,000000,14.06,14.5,13,13.04,397891,0
+ENVA.US,D,20200506,000000,12.73,13.05,11.72,11.77,435944,0
+ENVA.US,D,20200507,000000,11.99,12.45,11.73,11.86,462646,0
+ENVA.US,D,20200508,000000,12.25,13.79,12.08,13.51,349210,0
+ENVA.US,D,20200511,000000,13.39,13.39,12.15,12.5,393575,0
+ENVA.US,D,20200512,000000,12.55,12.83,11.5701,11.68,310380,0
+ENVA.US,D,20200513,000000,11.36,11.5762,10.25,10.3,507099,0
+ENVA.US,D,20200514,000000,10,10.74,9.425,10.66,363020,0
+ENVA.US,D,20200515,000000,10.59,10.92,10.42,10.76,520973,0
+ENVA.US,D,20200518,000000,11.5,12.6729,11.5,12.47,589502,0
+ENVA.US,D,20200519,000000,12.25,12.335,11.76,11.85,426085,0
+ENVA.US,D,20200520,000000,12.27,13.51,12.12,12.93,507680,0
+ENVA.US,D,20200521,000000,12.86,13.17,12.66,12.92,234376,0
+ENVA.US,D,20200522,000000,12.94,12.94,12.3,12.58,263150,0
+ENVA.US,D,20200526,000000,13.55,13.65,13.07,13.22,245786,0
+ENVA.US,D,20200527,000000,13.75,14.43,13.24,14.39,333148,0
+ENVA.US,D,20200528,000000,14.69,15.08,14.09,14.24,333967,0
+ENVA.US,D,20200529,000000,13.84,14.29,13.22,14.15,701229,0
+ENVA.US,D,20200601,000000,14.22,14.725,13.72,13.74,277257,0
+ENVA.US,D,20200602,000000,14.05,14.67,13.78,13.92,250336,0
+ENVA.US,D,20200603,000000,14.46,14.7941,14.25,14.39,234467,0
+ENVA.US,D,20200604,000000,14.2,15.42,14.17,15.32,278741,0
+ENVA.US,D,20200605,000000,16.39,17.42,16.34,17.23,447682,0
+ENVA.US,D,20200608,000000,17.56,18.09,17.25,17.78,315581,0
+ENVA.US,D,20200609,000000,17.23,17.43,16.6,17.03,301924,0
+ENVA.US,D,20200610,000000,16.84,16.945,15.61,15.63,239113,0
+ENVA.US,D,20200611,000000,14.51,14.97,13.95,14.67,353597,0
+ENVA.US,D,20200612,000000,15.46,15.77,14.63,15.46,336873,0
+ENVA.US,D,20200615,000000,14.63,15.19,14.1,15.1,376962,0
+ENVA.US,D,20200616,000000,15.9,16.78,15.41,15.76,467856,0
+ENVA.US,D,20200617,000000,15.85,15.85,14.75,14.98,374545,0
+ENVA.US,D,20200618,000000,14.58,15.33,14.17,14.43,304260,0
+ENVA.US,D,20200619,000000,14.65,14.7712,13.785,14.07,1068642,0
+ENVA.US,D,20200622,000000,13.83,14.56,13.64,14.49,281293,0
+ENVA.US,D,20200623,000000,14.81,14.81,13.76,14.45,372923,0
+ENVA.US,D,20200624,000000,14.16,15.18,14.13,14.93,689546,0
+ENVA.US,D,20200625,000000,14.66,15.315,14.39,15.26,342104,0
+ENVA.US,D,20200626,000000,14.94,15.22,14.16,14.34,1095968,0
+ENVA.US,D,20200629,000000,14.62,15.17,14.37,14.96,226671,0
+ENVA.US,D,20200630,000000,14.9,15.04,14.53,14.87,178905,0
+ENVA.US,D,20200701,000000,14.92,15.24,14.36,14.4,197981,0
+ENVA.US,D,20200702,000000,14.91,15.02,14.27,14.48,209532,0
+ENVA.US,D,20200706,000000,14.96,15.2,14.44,14.99,210800,0
+ENVA.US,D,20200707,000000,14.69,14.69,13.88,13.96,393558,0
+ENVA.US,D,20200708,000000,14.02,14.61,13.82,14.39,329436,0
+ENVA.US,D,20200709,000000,14.31,14.41,13.31,13.48,292413,0
+ENVA.US,D,20200710,000000,13.49,13.99,13.3062,13.89,339062,0
+ENVA.US,D,20200713,000000,14.11,14.41,13.67,13.78,245081,0
+ENVA.US,D,20200714,000000,13.81,14.07,13.3,13.6,157951,0
+ENVA.US,D,20200715,000000,13.79,14.685,13.79,14.53,327784,0
+ENVA.US,D,20200716,000000,14.39,14.42,13.92,14.39,246857,0
+ENVA.US,D,20200717,000000,14.37,14.65,14.01,14.02,197233,0
+ENVA.US,D,20200720,000000,13.86,14.08,13.29,13.49,179103,0
+ENVA.US,D,20200721,000000,13.68,14.36,13.5,14.11,210936,0
+ENVA.US,D,20200722,000000,13.91,14.415,13.7403,14.3,111146,0
+ENVA.US,D,20200723,000000,14.26,14.46,14.04,14.24,126343,0
+ENVA.US,D,20200724,000000,14.15,14.25,13.89,14.09,163459,0
+ENVA.US,D,20200727,000000,14.02,14.03,13.54,13.7,223272,0
+ENVA.US,D,20200728,000000,13.54,15.46,13.54,15.16,580412,0
+ENVA.US,D,20200729,000000,14.07,15.37,13.7403,15.33,1793256,0
+ENVA.US,D,20200730,000000,15.18,15.5,14.59,15.43,663725,0
+ENVA.US,D,20200731,000000,15.27,16.16,14.97,16.09,868123,0
+ENVA.US,D,20200803,000000,16.39,16.39,15.77,16.17,410818,0
+ENVA.US,D,20200804,000000,16.1,16.52,15.98,16.19,364094,0
+ENVA.US,D,20200805,000000,16.62,17.28,16.23,17.04,393453,0
+ENVA.US,D,20200806,000000,17.22,17.82,17.08,17.2,308760,0
+ENVA.US,D,20200807,000000,17.19,18.02,17.02,18,368963,0
+ENVA.US,D,20200810,000000,17.93,18.57,17.93,18.39,512335,0
+ENVA.US,D,20200811,000000,18.81,19.1,18.11,18.19,245581,0
+ENVA.US,D,20200812,000000,18.65,18.65,17.84,18.36,293899,0
+ENVA.US,D,20200813,000000,18.16,18.59,17.89,18.03,163538,0
+ENVA.US,D,20200814,000000,17.8,18.44,17.64,18.13,185782,0
+ENVA.US,D,20200817,000000,18.18,18.21,17.44,17.49,303916,0
+ENVA.US,D,20200818,000000,17.4,17.69,16.29,16.45,527259,0
+ENVA.US,D,20200819,000000,16.37,17.06,15.49,16.73,539473,0
+ENVA.US,D,20200820,000000,16.44,16.575,15.97,15.99,355537,0
+ENVA.US,D,20200821,000000,15.78,16.37,15.78,16.21,411933,0
+ENVA.US,D,20200824,000000,16.45,17.14,16.3046,16.81,275123,0
+ENVA.US,D,20200825,000000,17.02,17.35,16.42,16.62,174103,0
+ENVA.US,D,20200826,000000,16.59,16.9694,16.505,16.71,557978,0
+ENVA.US,D,20200827,000000,16.73,17.39,16.73,17.18,391965,0
+ENVA.US,D,20200828,000000,17.29,17.95,17.21,17.93,488024,0
+ENVA.US,D,20200831,000000,17.86,17.86,16.8,17.08,462580,0
+ENVA.US,D,20200901,000000,17.05,17.83,16.75,17.8,383902,0
+ENVA.US,D,20200902,000000,17.85,18.2,17.6,18.16,262323,0
+ENVA.US,D,20200903,000000,18.28,18.62,17.4,17.79,370092,0
+ENVA.US,D,20200904,000000,18.21,18.53,17.315,17.85,252656,0
+ENVA.US,D,20200908,000000,17.64,17.75,17.08,17.48,311921,0
+ENVA.US,D,20200909,000000,17.65,17.8215,17.33,17.34,246653,0
+ENVA.US,D,20200910,000000,17.38,17.78,16.61,16.63,215921,0
+ENVA.US,D,20200911,000000,16.64,16.73,16.19,16.55,225101,0
+ENVA.US,D,20200914,000000,16.74,16.89,16.55,16.78,235489,0
+ENVA.US,D,20200915,000000,16.92,17.03,16.51,16.63,143569,0
+ENVA.US,D,20200916,000000,16.63,17.015,16.26,16.76,281185,0
+ENVA.US,D,20200917,000000,16.46,17.1,16.29,16.64,161073,0
+ENVA.US,D,20200918,000000,16.69,17.02,16.245,16.55,639905,0
+ENVA.US,D,20200921,000000,16,16.22,15.54,16.03,333069,0
+ENVA.US,D,20200922,000000,16,16.28,15.87,16.18,289426,0
+ENVA.US,D,20200923,000000,16.18,16.56,15.97,15.99,283544,0
+ENVA.US,D,20200924,000000,15.93,15.93,15.34,15.41,258113,0
+ENVA.US,D,20200925,000000,15.27,15.725,15.25,15.62,183391,0
+ENVA.US,D,20200928,000000,15.97,16.48,15.96,16.01,181580,0
+ENVA.US,D,20200929,000000,15.99,16.1725,15.7,15.9,184251,0
+ENVA.US,D,20200930,000000,15.94,16.58,15.94,16.39,302073,0
+ENVA.US,D,20201001,000000,16.42,16.89,15.815,16.86,288990,0
+ENVA.US,D,20201002,000000,16.38,17.5,16.1,17.2,247144,0
+ENVA.US,D,20201005,000000,17.22,17.79,17.22,17.76,286914,0
+ENVA.US,D,20201006,000000,17.76,18.33,17.4,17.42,321893,0
+ENVA.US,D,20201007,000000,17.72,18.08,17.28,17.78,369994,0
+ENVA.US,D,20201008,000000,18,18.91,17.83,18.84,347117,0
+ENVA.US,D,20201009,000000,19.08,20.12,18.84,19.19,832376,0
+ENVA.US,D,20201012,000000,19.25,19.5199,18.57,18.74,2111500,0
+ENVA.US,D,20201013,000000,18.72,18.91,18.16,18.54,431769,0
+ENVA.US,D,20201014,000000,18.53,18.58,17.73,17.76,454591,0
+ENVA.US,D,20201015,000000,17.51,17.76,17.06,17.63,520151,0
+ENVA.US,D,20201016,000000,17.48,17.63,17.11,17.22,495678,0
+ENVA.US,D,20201019,000000,17.32,17.7125,17.16,17.21,307076,0
+ENVA.US,D,20201020,000000,17.37,17.8288,17.21,17.46,391587,0
+ENVA.US,D,20201021,000000,17.44,17.6,17.09,17.1,258505,0
+ENVA.US,D,20201022,000000,17.2,17.36,16.79,17.32,204016,0
+ENVA.US,D,20201023,000000,17.42,17.63,17.04,17.41,259670,0
+ENVA.US,D,20201026,000000,17.11,17.11,16.66,16.94,191204,0
+ENVA.US,D,20201027,000000,16.85,18.67,16.73,18.49,870695,0
+ENVA.US,D,20201028,000000,19,19.01,16.65,16.75,1445625,0
+ENVA.US,D,20201029,000000,16.74,16.79,16.1,16.15,609777,0
+ENVA.US,D,20201030,000000,16,16.12,15.13,15.35,568387,0
+ENVA.US,D,20201102,000000,15.58,16,15.5,15.75,271589,0
+ENVA.US,D,20201103,000000,16.19,16.73,16.19,16.65,436923,0
+ENVA.US,D,20201104,000000,16.36,17.55,16.15,17.46,419930,0
+ENVA.US,D,20201105,000000,17.55,18.6,17.55,18.38,762526,0
+ENVA.US,D,20201106,000000,18.8,18.8,17.98,18.03,523783,0
+ENVA.US,D,20201109,000000,19.51,20.27,19.36,19.87,447817,0
+ENVA.US,D,20201110,000000,20.16,21.03,20.1,21.03,615941,0
+ENVA.US,D,20201111,000000,21.04,21.13,20.405,20.86,420473,0
+ENVA.US,D,20201112,000000,20.48,20.585,19.83,20.11,467187,0
+ENVA.US,D,20201113,000000,20.32,21.06,20.32,20.71,347212,0
+ENVA.US,D,20201116,000000,21.43,21.64,20.9,20.99,327718,0
+ENVA.US,D,20201117,000000,20.56,21.59,20.24,21.53,374606,0
+ENVA.US,D,20201118,000000,21.63,22.1,21.36,21.39,226175,0
+ENVA.US,D,20201119,000000,21.25,21.61,20.7,21.55,402831,0
+ENVA.US,D,20201120,000000,21.32,21.68,20.87,20.92,169409,0
+ENVA.US,D,20201123,000000,21.26,21.94,21.02,21.77,219933,0
+ENVA.US,D,20201124,000000,22,22.58,21.75,22.05,356905,0
+ENVA.US,D,20201125,000000,21.75,22.6,21.33,22.15,327753,0
+ENVA.US,D,20201127,000000,22,22,21.56,21.88,100480,0
+ENVA.US,D,20201130,000000,21.83,21.95,20.81,20.91,359778,0
+ENVA.US,D,20201201,000000,21.2,22.26,21,21.98,326821,0
+ENVA.US,D,20201202,000000,21.95,22.89,21.91,22.77,201967,0
+ENVA.US,D,20201203,000000,22.68,22.74,22.22,22.37,296903,0
+ENVA.US,D,20201204,000000,22.37,22.7,22.07,22.63,195626,0
+ENVA.US,D,20201207,000000,22.54,22.81,22.29,22.39,177674,0
+ENVA.US,D,20201208,000000,22.16,22.65,21.93,22.48,403954,0
+ENVA.US,D,20201209,000000,22.73,22.92,22.29,22.6,172992,0
+ENVA.US,D,20201210,000000,22.24,22.95,22.24,22.77,251809,0
+ENVA.US,D,20201211,000000,22.53,22.74,22.34,22.55,313650,0
+ENVA.US,D,20201214,000000,22.75,23.425,22.75,23.21,291497,0
+ENVA.US,D,20201215,000000,23.36,24.06,23.149,23.97,287249,0
+ENVA.US,D,20201216,000000,23.86,24.165,23.62,23.79,188417,0
+ENVA.US,D,20201217,000000,23.85,24.1,23.72,23.91,152828,0
+ENVA.US,D,20201218,000000,24,24.623,23.85,24.05,1540636,0
+ENVA.US,D,20201221,000000,23.75,24.4,23.5,24.14,402418,0
+ENVA.US,D,20201222,000000,24.15,25.14,24.15,24.96,366472,0
+ENVA.US,D,20201223,000000,25.23,26.48,25.23,25.74,343597,0
+ENVA.US,D,20201224,000000,25.79,25.85,25.2,25.78,123610,0
+ENVA.US,D,20201228,000000,26.09,26.83,25.46,25.88,369124,0
+ENVA.US,D,20201229,000000,25.88,25.88,24.38,24.52,330458,0
+ENVA.US,D,20201230,000000,24.43,24.61,24.11,24.38,181658,0
+ENVA.US,D,20201231,000000,24.37,25.03,24.12,24.77,171813,0
+ENVA.US,D,20210104,000000,24.94,25.236,22.77,23.06,592601,0
+ENVA.US,D,20210105,000000,22.94,23.91,22.94,23.56,293877,0
+ENVA.US,D,20210106,000000,24.15,25.48,24.12,25.32,673392,0
+ENVA.US,D,20210107,000000,25.93,26.92,25.805,26.38,595353,0
+ENVA.US,D,20210108,000000,26.59,26.715,24.9,25.37,358983,0
+ENVA.US,D,20210111,000000,25.01,25.58,24.95,25.56,218089,0
+ENVA.US,D,20210112,000000,25.75,26.22,25.58,25.62,197921,0
+ENVA.US,D,20210113,000000,25.72,25.78,24.9,25.03,177338,0
+ENVA.US,D,20210114,000000,25.39,27.72,25.27,26.65,506343,0
+ENVA.US,D,20210115,000000,26.14,26.76,25.585,26.37,520507,0
+ENVA.US,D,20210119,000000,26.77,26.98,25.62,25.73,376466,0
+ENVA.US,D,20210120,000000,25.79,26.025,25.12,25.44,421001,0
+ENVA.US,D,20210121,000000,25.75,25.92,24.53,24.67,370951,0
+ENVA.US,D,20210122,000000,24.18,24.63,23.53,24.38,428210,0
+ENVA.US,D,20210125,000000,24.4,24.56,23.5,23.66,490731,0
+ENVA.US,D,20210126,000000,23.93,24.12,23.07,23.51,298463,0
+ENVA.US,D,20210127,000000,22.89,23.25,22.33,22.67,354315,0
+ENVA.US,D,20210128,000000,22.97,23.98,22.84,23.71,328302,0
+ENVA.US,D,20210129,000000,23.71,24.08,22.55,22.6,452521,0
+ENVA.US,D,20210201,000000,23.06,23.29,22.01,22.87,446958,0
+ENVA.US,D,20210202,000000,23.17,23.85,23,23.56,300623,0
+ENVA.US,D,20210203,000000,23.4,24.09,23.15,24.01,256358,0
+ENVA.US,D,20210204,000000,24,25.9,23.88,25.61,737654,0
+ENVA.US,D,20210205,000000,26.5,28.8,26.25,27.94,970687,0
+ENVA.US,D,20210208,000000,28.37,29.08,28.03,28.42,439836,0
+ENVA.US,D,20210209,000000,28.25,29.3473,28.25,28.84,629697,0
+ENVA.US,D,20210210,000000,28.91,29,28.01,28.07,324771,0
+ENVA.US,D,20210211,000000,28.25,28.86,28.02,28.8,353910,0
+ENVA.US,D,20210212,000000,28.93,29.57,28.43,28.5,528585,0
+ENVA.US,D,20210216,000000,28.46,29.42,28.38,29.4,508657,0
+ENVA.US,D,20210217,000000,27.65,29.53,27,29.13,718669,0
+ENVA.US,D,20210218,000000,29.02,29.12,27.9,29.01,326362,0
+ENVA.US,D,20210219,000000,29.05,30.25,28.95,29.27,567024,0
+ENVA.US,D,20210222,000000,28.81,30.3,28.78,29.5,364372,0
+ENVA.US,D,20210223,000000,29.3,29.82,28.21,29.64,591087,0
+ENVA.US,D,20210224,000000,30,31.21,29.63,30.64,367672,0
+ENVA.US,D,20210225,000000,31.11,31.11,30,30.5,478900,0
+ENVA.US,D,20210226,000000,30.66,31.12,29.31,30.7,414628,0
+ENVA.US,D,20210301,000000,31.77,32.21,30.66,31.5,516793,0
+ENVA.US,D,20210302,000000,31.39,31.46,30.5,30.72,370984,0
+ENVA.US,D,20210303,000000,31,32.49,30.59,32,500185,0
+ENVA.US,D,20210304,000000,31.96,33.54,31.51,33.53,659022,0
+ENVA.US,D,20210305,000000,34.28,35.38,34.01,35.03,712749,0
+ENVA.US,D,20210308,000000,35.36,36.53,34.8,36.49,486828,0
+ENVA.US,D,20210309,000000,36.5,37.13,35.13,36.97,425863,0
+ENVA.US,D,20210310,000000,37.25,39.13,36.55,38.46,666146,0
+ENVA.US,D,20210311,000000,38.46,39.98,38.31,39.92,522141,0
+ENVA.US,D,20210312,000000,40,41.06,39.6,40.48,540226,0
+ENVA.US,D,20210315,000000,40.46,40.63,39.16,39.5,534959,0
+ENVA.US,D,20210316,000000,38.88,39.04,36.0601,36.24,720536,0
+ENVA.US,D,20210317,000000,36.15,36.98,35.34,36.26,704679,0
+ENVA.US,D,20210318,000000,36.45,38.01,36.08,37.17,571567,0
+ENVA.US,D,20210319,000000,37.21,37.51,36.1115,36.6,684081,0
+ENVA.US,D,20210322,000000,37.18,37.18,35.75,36.83,296945,0
+ENVA.US,D,20210323,000000,36.38,36.69,34.16,34.39,337389,0
+ENVA.US,D,20210324,000000,35.11,36.07,33.835,33.91,269155,0
+ENVA.US,D,20210325,000000,33.2,35.28,32.88,35.08,266331,0
+ENVA.US,D,20210326,000000,35.74,35.74,34.88,35.55,469070,0
+ENVA.US,D,20210329,000000,34.86,35.52,33.99,34.14,348463,0
+ENVA.US,D,20210330,000000,34.88,36.05,34.66,35.96,300525,0
+ENVA.US,D,20210331,000000,35.92,36.38,35.14,35.48,313882,0
+ENVA.US,D,20210401,000000,35.6,36.22,35.23,36.09,297832,0
+ENVA.US,D,20210405,000000,36.71,36.93,35.32,35.76,274567,0
+ENVA.US,D,20210406,000000,36.05,36.13,35.2,35.26,197472,0
+ENVA.US,D,20210407,000000,35.34,35.57,34.66,34.72,203947,0
+ENVA.US,D,20210408,000000,34.51,34.79,33.7,34.5,475966,0
+ENVA.US,D,20210409,000000,34.74,34.77,34.11,34.42,169490,0
+ENVA.US,D,20210412,000000,33.88,34.75,33.88,34.32,270473,0
+ENVA.US,D,20210413,000000,34.34,34.34,33.25,33.52,307248,0
+ENVA.US,D,20210414,000000,33.69,34.23,33.49,33.96,285795,0
+ENVA.US,D,20210415,000000,34.5,34.725,32.6,32.99,235598,0
+ENVA.US,D,20210416,000000,33.61,33.63,32.8,33.04,260300,0
+ENVA.US,D,20210419,000000,32.75,33.0808,32.2,32.9,338172,0
+ENVA.US,D,20210420,000000,32.64,32.64,31.38,31.89,263184,0
+ENVA.US,D,20210421,000000,31.85,32.88,31.64,32.85,194207,0
+ENVA.US,D,20210422,000000,32.8,32.8,31.78,32.1,189581,0
+ENVA.US,D,20210423,000000,31.98,33.17,31.58,32.85,193793,0
+ENVA.US,D,20210426,000000,33.26,34.38,33.1463,33.82,232562,0
+ENVA.US,D,20210427,000000,33.86,34.87,33.69,34.76,304423,0
+ENVA.US,D,20210428,000000,34.92,36,34.66,35.7,410113,0
+ENVA.US,D,20210429,000000,36.18,36.56,34.17,34.53,532742,0
+ENVA.US,D,20210430,000000,33.78,35.98,33.3,34.24,773891,0
+ENVA.US,D,20210503,000000,34.61,36,34.61,35.54,572938,0
+ENVA.US,D,20210504,000000,34.98,35.29,33.73,34.92,369507,0
+ENVA.US,D,20210505,000000,35.37,35.71,34.88,35.1,201828,0
+ENVA.US,D,20210506,000000,35.33,35.77,34.57,35.36,499578,0
+ENVA.US,D,20210507,000000,35.1,37.04,35,36.85,538801,0
+ENVA.US,D,20210510,000000,37.12,37.94,36.85,36.88,448554,0
+ENVA.US,D,20210511,000000,35.83,35.9857,34.49,35.61,447868,0
+ENVA.US,D,20210512,000000,35.54,35.6592,34.02,34.22,352630,0
+ENVA.US,D,20210513,000000,34.27,35.66,34.27,35.37,291262,0
+ENVA.US,D,20210514,000000,35.61,37.07,35.3601,36.85,415402,0
+ENVA.US,D,20210517,000000,36.51,36.72,35.3393,35.81,322763,0
+ENVA.US,D,20210518,000000,35.81,36.25,35.54,35.56,232132,0
+ENVA.US,D,20210519,000000,35,35.94,33.75,35.9,489232,0
+ENVA.US,D,20210520,000000,36,36.39,35.64,36.17,252753,0
+ENVA.US,D,20210521,000000,36.67,37.2806,36.31,36.45,235474,0
+ENVA.US,D,20210524,000000,36.63,36.6999,36.04,36.63,146779,0
+ENVA.US,D,20210525,000000,36.8,37.4,36.19,36.19,223083,0
+ENVA.US,D,20210526,000000,36.31,37.76,36.31,37.6,234966,0
+ENVA.US,D,20210527,000000,38.11,38.45,37.49,37.76,232830,0
+ENVA.US,D,20210528,000000,37.77,37.89,36.82,37.87,295851,0
+ENVA.US,D,20210601,000000,38.5,39.37,37.92,39.12,310071,0
+ENVA.US,D,20210602,000000,39.29,39.29,37.53,37.84,356896,0
+ENVA.US,D,20210603,000000,37.86,37.96,36.64,36.88,240153,0
+ENVA.US,D,20210604,000000,36.88,36.89,35.64,36.55,383868,0
+ENVA.US,D,20210607,000000,36.87,37.1,36.48,36.6,242135,0
+ENVA.US,D,20210608,000000,36.61,37.72,35.81,37.6,212014,0
+ENVA.US,D,20210609,000000,38,38.075,36.49,36.62,268383,0
+ENVA.US,D,20210610,000000,36.8,36.8,35.24,35.25,287594,0
+ENVA.US,D,20210611,000000,35.38,35.91,35.35,35.61,163565,0
+ENVA.US,D,20210614,000000,35.52,35.9,34.96,35.05,193811,0
+ENVA.US,D,20210615,000000,35,36.44,35,36.33,219582,0
+ENVA.US,D,20210616,000000,36.05,36.39,35.517,35.91,153003,0
+ENVA.US,D,20210617,000000,35.89,36.01,33.96,34.58,206486,0
+ENVA.US,D,20210618,000000,34.05,34.14,33.3167,33.46,430473,0
+ENVA.US,D,20210621,000000,33.89,34.91,33.62,34.63,144636,0
+ENVA.US,D,20210622,000000,34.51,34.815,33.65,33.94,147383,0
+ENVA.US,D,20210623,000000,34.43,34.88,34.15,34.45,478949,0
+ENVA.US,D,20210624,000000,34.88,35.25,34.68,35.1,211434,0
+ENVA.US,D,20210625,000000,35.5,35.84,34.79,34.79,606470,0
+ENVA.US,D,20210628,000000,34.51,34.6,33.08,33.46,276796,0
+ENVA.US,D,20210629,000000,33.72,33.9381,32.98,33.52,250059,0
+ENVA.US,D,20210630,000000,33.13,34.56,33.13,34.21,249740,0
+ENVA.US,D,20210701,000000,34.37,34.94,34.338,34.64,197200,0
+ENVA.US,D,20210702,000000,34.7,34.72,33.81,34.22,172169,0
+ENVA.US,D,20210706,000000,34,34.47,33.25,33.56,232554,0
+ENVA.US,D,20210707,000000,33.54,34.09,33.17,33.52,164929,0
+ENVA.US,D,20210708,000000,32.52,33.42,31.87,32.77,242451,0
+ENVA.US,D,20210709,000000,33.4,34.16,33.21,33.93,188763,0
+ENVA.US,D,20210712,000000,33.86,34.04,33.1677,33.94,170544,0
+ENVA.US,D,20210713,000000,33.86,33.99,32.71,32.78,342687,0
+ENVA.US,D,20210714,000000,33.17,33.87,31.59,31.59,523552,0
+ENVA.US,D,20210715,000000,31.53,32.86,31.19,32.76,281965,0
+ENVA.US,D,20210716,000000,33.18,33.18,31.65,32.42,355953,0
+ENVA.US,D,20210719,000000,31.5,32.03,30.32,30.45,350794,0
+ENVA.US,D,20210720,000000,30.46,32,30.34,31.7,234805,0
+ENVA.US,D,20210721,000000,32.28,32.88,31.99,32.33,153001,0
+ENVA.US,D,20210722,000000,32.52,32.52,31.13,31.38,128773,0
+ENVA.US,D,20210723,000000,31.57,31.84,31.22,31.65,185795,0
+ENVA.US,D,20210726,000000,31.69,32.7,31.69,31.96,163474,0
+ENVA.US,D,20210727,000000,31.54,32.13,31.16,31.89,144974,0
+ENVA.US,D,20210728,000000,32.02,32.52,31.19,32.26,168508,0
+ENVA.US,D,20210729,000000,32.82,33.7,32.63,33.21,224099,0
+ENVA.US,D,20210730,000000,33,34.1693,32.6135,33.09,387191,0
+ENVA.US,D,20210802,000000,33.15,33.85,31.8,31.98,291459,0
+ENVA.US,D,20210803,000000,31.9,32.2,31.13,32.19,308258,0
+ENVA.US,D,20210804,000000,31.84,32.12,31.31,31.65,258027,0
+ENVA.US,D,20210805,000000,31.91,32.75,31.75,32.74,336884,0
+ENVA.US,D,20210806,000000,33.17,33.49,32.84,33.3,162410,0
+ENVA.US,D,20210809,000000,33.14,33.37,32.31,32.58,195644,0
+ENVA.US,D,20210810,000000,32.55,32.885,32.1,32.53,153684,0
+ENVA.US,D,20210811,000000,32.58,33.19,32.24,33.19,180351,0
+ENVA.US,D,20210812,000000,33.29,33.325,32.64,32.64,168241,0
+ENVA.US,D,20210813,000000,32.5,32.69,32.085,32.14,123434,0
+ENVA.US,D,20210816,000000,31.83,32.11,31.13,32.02,200447,0
+ENVA.US,D,20210817,000000,31.81,32.03,31.255,31.55,144782,0
+ENVA.US,D,20210818,000000,31.43,31.96,31.3,31.32,153642,0
+ENVA.US,D,20210819,000000,30.68,31.115,30.04,30.46,345554,0
+ENVA.US,D,20210820,000000,30.33,31.56,30.27,31.39,318096,0
+ENVA.US,D,20210823,000000,31.63,32.025,31.44,31.81,180619,0
+ENVA.US,D,20210824,000000,31.97,32.36,31.88,31.95,122107,0
+ENVA.US,D,20210825,000000,32.1,32.7,32.1,32.29,126852,0
+ENVA.US,D,20210826,000000,32.23,32.4,31.84,32.12,156053,0
+ENVA.US,D,20210827,000000,32.09,33.72,32.09,33.71,246696,0
+ENVA.US,D,20210830,000000,34,34.07,32.81,32.85,188768,0
+ENVA.US,D,20210831,000000,32.6,33.3,32.33,32.98,149695,0
+ENVA.US,D,20210901,000000,33.01,33.37,32.76,33.13,171731,0
+ENVA.US,D,20210902,000000,33.3,33.5,32.87,32.98,112079,0
+ENVA.US,D,20210903,000000,32.84,33.25,32.59,33.25,196070,0
+ENVA.US,D,20210907,000000,33.09,33.99,33.09,33.16,120575,0
+ENVA.US,D,20210908,000000,32.88,33.125,32.2,32.51,201159,0
+ENVA.US,D,20210909,000000,32.35,33.01,32.185,32.58,203309,0
+ENVA.US,D,20210910,000000,32.94,33.08,31.99,32,164910,0
+ENVA.US,D,20210913,000000,32.26,32.51,31.85,32.49,162057,0
+ENVA.US,D,20210914,000000,32.97,32.97,31.58,31.8,193458,0
+ENVA.US,D,20210915,000000,31.68,32.49,31.6,32.41,189740,0
+ENVA.US,D,20210916,000000,32.39,32.76,32.27,32.38,155335,0
+ENVA.US,D,20210917,000000,32.44,32.49,31.58,32.05,441512,0
+ENVA.US,D,20210920,000000,30.98,31.43,30.5,31.33,259902,0
+ENVA.US,D,20210921,000000,31.75,32.34,31.37,31.93,189294,0
+ENVA.US,D,20210922,000000,32.4,33.21,32.24,32.54,146303,0
+ENVA.US,D,20210923,000000,32.94,33.51,32.65,33.17,121555,0
+ENVA.US,D,20210924,000000,33.15,33.84,33.09,33.45,116847,0
+ENVA.US,D,20210927,000000,33.79,35.41,33.7796,35.25,229164,0
+ENVA.US,D,20210928,000000,35.15,35.67,34.925,35.11,247559,0
+ENVA.US,D,20210929,000000,35.13,35.13,34.11,34.66,145115,0
+ENVA.US,D,20210930,000000,35.13,35.322,34.39,34.55,170795,0
+ENVA.US,D,20211001,000000,34.62,36.1,34.62,35.9,215224,0
+ENVA.US,D,20211004,000000,36.05,36.58,35.09,35.35,178363,0
+ENVA.US,D,20211005,000000,35.58,36,35.17,35.4,161991,0
+ENVA.US,D,20211006,000000,34.73,35.61,34.55,35.58,160380,0
+ENVA.US,D,20211007,000000,35.95,36.35,35.53,36,238823,0
+ENVA.US,D,20211008,000000,36.21,36.57,36.03,36.06,71993,0
+ENVA.US,D,20211011,000000,36.08,36.71,35.6756,35.68,101485,0
+ENVA.US,D,20211012,000000,35.68,36.32,35.62,36.18,164220,0
+ENVA.US,D,20211013,000000,36.26,36.26,35.34,35.63,190148,0
+ENVA.US,D,20211014,000000,36.07,36.12,35.56,36.03,113673,0
+ENVA.US,D,20211015,000000,36.88,36.88,36.05,36.05,197690,0
+ENVA.US,D,20211018,000000,36.09,36.87,35.86,36.06,131631,0
+ENVA.US,D,20211019,000000,36.36,36.4117,35.54,35.73,184947,0
+ENVA.US,D,20211020,000000,35.83,36.14,35.46,36.08,119688,0
+ENVA.US,D,20211021,000000,36.06,36.22,34.75,35.12,192865,0
+ENVA.US,D,20211022,000000,35.42,35.46,34.691,34.85,143459,0
+ENVA.US,D,20211025,000000,35.22,35.355,34.75,35.21,347853,0
+ENVA.US,D,20211026,000000,35.26,35.26,32.76,32.8,488604,0
+ENVA.US,D,20211027,000000,32.84,32.84,31.03,31.05,424977,0
+ENVA.US,D,20211028,000000,31.28,32.45,30.965,32.38,655511,0
+ENVA.US,D,20211029,000000,31.94,33.9,31.24,32.44,819981,0
+ENVA.US,D,20211101,000000,32.88,34.92,32.7,34.76,564807,0
+ENVA.US,D,20211102,000000,34.68,35.2,34.38,34.98,518937,0
+ENVA.US,D,20211103,000000,34.67,36,34.67,35.75,484117,0
+ENVA.US,D,20211104,000000,36.09,37.05,36,36.89,542511,0
+ENVA.US,D,20211105,000000,38.28,40.9,37.8,40.5,941321,0
+ENVA.US,D,20211108,000000,40.73,41.32,39.11,39.5,477119,0
+ENVA.US,D,20211109,000000,39.52,40.42,39.38,40.17,200581,0
+ENVA.US,D,20211110,000000,39.96,40.89,39.75,40.09,259395,0
+ENVA.US,D,20211111,000000,40.05,41.45,40.05,41.32,291145,0
+ENVA.US,D,20211112,000000,41.43,43.465,41.3018,42.89,404862,0
+ENVA.US,D,20211115,000000,42.86,42.86,41.65,42.23,454673,0
+ENVA.US,D,20211116,000000,42.33,42.41,40.86,40.92,295812,0
+ENVA.US,D,20211117,000000,40.89,41.4753,40.84,40.97,202668,0
+ENVA.US,D,20211118,000000,41.02,41.1,39.9,40.05,318128,0
+ENVA.US,D,20211119,000000,39.38,40.1,38.85,39.56,313355,0
+ENVA.US,D,20211122,000000,39.76,40.57,39.56,39.64,252428,0
+ENVA.US,D,20211123,000000,39.45,40.38,39.45,40.03,216341,0
+ENVA.US,D,20211124,000000,39.65,40.64,39.65,40.12,183336,0
+ENVA.US,D,20211126,000000,38.25,39.44,37.92,38.91,264860,0
+ENVA.US,D,20211129,000000,39.53,39.83,38.59,39.15,358382,0
+ENVA.US,D,20211130,000000,38.47,39.58,37.95,38.12,337541,0
+ENVA.US,D,20211201,000000,39.45,39.45,36.835,36.9,434022,0
+ENVA.US,D,20211202,000000,37.17,38.759,37.09,38.45,257592,0
+ENVA.US,D,20211203,000000,38.53,38.8,37.7,38.02,260745,0
+ENVA.US,D,20211206,000000,38.57,39.08,37.91,38.23,227527,0
+ENVA.US,D,20211207,000000,38.73,39.96,38.51,39.1,278028,0
+ENVA.US,D,20211208,000000,38.98,39.705,38.68,39.03,291371,0
+ENVA.US,D,20211209,000000,38.65,39.42,38.63,39.15,315779,0
+ENVA.US,D,20211210,000000,39.42,39.8,38.72,39.72,224703,0
+ENVA.US,D,20211213,000000,39.26,39.41,37.98,38,370990,0
+ENVA.US,D,20211214,000000,37.78,39.04,37.75,38.58,350682,0
+ENVA.US,D,20211215,000000,38.8,40.005,38.35,39.84,333993,0
+ENVA.US,D,20211216,000000,40.21,40.78,39.295,39.73,389050,0
+ENVA.US,D,20211217,000000,39.17,39.53,37.81,38.5,2116069,0
+ENVA.US,D,20211220,000000,37.6,38.12,36.36,37.93,421584,0
+ENVA.US,D,20211221,000000,38.42,39.49,38.42,39.47,194137,0
+ENVA.US,D,20211222,000000,39.59,40.3993,39.36,40.02,218126,0
+ENVA.US,D,20211223,000000,40.11,40.85,40.11,40.4,139912,0
+ENVA.US,D,20211227,000000,40.59,41.186,40.22,40.81,270723,0
+ENVA.US,D,20211228,000000,40.61,41.64,40.61,41.21,132646,0
+ENVA.US,D,20211229,000000,41.1,41.54,40.72,40.85,160104,0
+ENVA.US,D,20211230,000000,41.07,41.65,40.55,40.55,193620,0
+ENVA.US,D,20211231,000000,40.24,41.25,40.17,40.96,226939,0
+ENVA.US,D,20220103,000000,41.34,42.46,41.2,41.43,243860,0
+ENVA.US,D,20220104,000000,41.69,42.445,41.69,42.05,215974,0
+ENVA.US,D,20220105,000000,41.82,42.66,40.63,40.73,402349,0
+ENVA.US,D,20220106,000000,40.64,41.58,40.12,41.2,252988,0
+ENVA.US,D,20220107,000000,41.31,42.2,41.31,41.35,184595,0
+ENVA.US,D,20220110,000000,41.42,42.68,41,42.65,335577,0
+ENVA.US,D,20220111,000000,42.49,42.975,42.03,42.78,250489,0
+ENVA.US,D,20220112,000000,43.03,43.72,42.63,42.91,229255,0
+ENVA.US,D,20220113,000000,43.29,44.1499,43.29,43.8,223497,0
+ENVA.US,D,20220114,000000,42.86,44.14,42.78,44.14,312861,0
+ENVA.US,D,20220118,000000,43.78,44.43,42.94,43.46,248347,0
+ENVA.US,D,20220119,000000,43.44,43.665,40.74,40.85,414302,0
+ENVA.US,D,20220120,000000,40.65,41.88,39.92,40.14,259525,0
+ENVA.US,D,20220121,000000,39.9,40.7499,39.17,39.75,324699,0
+ENVA.US,D,20220124,000000,39.24,40.73,38.39,40.68,290421,0
+ENVA.US,D,20220125,000000,39.85,41.22,39.43,40.77,238836,0
+ENVA.US,D,20220126,000000,41.6,42.44,40.45,40.94,307210,0
+ENVA.US,D,20220127,000000,41.16,41.745,38.76,39,306175,0
+ENVA.US,D,20220128,000000,38.7,39.75,38.47,39.3,410637,0
+ENVA.US,D,20220131,000000,38.9,40.28,38.9,40.28,417198,0
+ENVA.US,D,20220201,000000,39.97,40.64,39.43,39.94,362016,0
+ENVA.US,D,20220202,000000,39.72,40.28,38.41,39,514448,0
+ENVA.US,D,20220203,000000,38.7,39.29,38.002,38.77,579325,0
+ENVA.US,D,20220204,000000,38.95,41.605,38.51,41.22,559575,0
+ENVA.US,D,20220207,000000,42.18,45.1,42.145,45,550491,0
+ENVA.US,D,20220208,000000,44.99,46.35,44.61,45.9,519694,0
+ENVA.US,D,20220209,000000,46.09,46.72,44.32,44.47,572930,0
+ENVA.US,D,20220210,000000,45,47.88,45,46.59,915186,0
+ENVA.US,D,20220211,000000,45.01,46.06,44.61,44.83,335215,0
+ENVA.US,D,20220214,000000,44.55,45.41,44.16,44.16,405215,0
+ENVA.US,D,20220215,000000,44.67,45.24,44.51,45.01,326680,0
+ENVA.US,D,20220216,000000,44.6,44.77,43.8,44.27,236259,0
+ENVA.US,D,20220217,000000,43.08,43.45,41.1,41.6,563786,0
+ENVA.US,D,20220218,000000,41.16,41.92,40.9326,41.06,316137,0
+ENVA.US,D,20220222,000000,40.8,42.8,40.4,42.23,381357,0
+ENVA.US,D,20220223,000000,42.57,42.61,39.89,39.98,333332,0
+ENVA.US,D,20220224,000000,38.66,40.36,38.44,40.24,451114,0
+ENVA.US,D,20220225,000000,40.69,41.31,40.38,41.16,237073,0
+ENVA.US,D,20220228,000000,40.29,40.78,39.93,40.77,471981,0
+ENVA.US,D,20220301,000000,40.3,40.67,38.76,39.1,416214,0
+ENVA.US,D,20220302,000000,39.73,41,39.53,40.56,301729,0
+ENVA.US,D,20220303,000000,40.65,40.65,38.87,39.5,481698,0
+ENVA.US,D,20220304,000000,38.87,39.135,38.144,38.88,317289,0
+ENVA.US,D,20220307,000000,38.98,39.35,35.6,35.64,460147,0
+ENVA.US,D,20220308,000000,35.93,35.93,33.01,33.22,746139,0
+ENVA.US,D,20220309,000000,34.42,35.495,34.42,34.91,678918,0
+ENVA.US,D,20220310,000000,33.76,34.05,32.39,32.6,493144,0
+ENVA.US,D,20220311,000000,32.89,33.85,31.925,33.5,555138,0
+ENVA.US,D,20220314,000000,35.31,36.25,34.64,35.74,578008,0
+ENVA.US,D,20220315,000000,36.28,36.44,34.98,35.1,299534,0
+ENVA.US,D,20220316,000000,35.69,36.87,35.55,36.86,334642,0
+ENVA.US,D,20220317,000000,36.8,36.925,35.82,36.78,283998,0
+ENVA.US,D,20220318,000000,36.55,37.81,35.55,37.8,969397,0
+ENVA.US,D,20220321,000000,38.33,38.48,37.23,37.55,554476,0
+ENVA.US,D,20220322,000000,37.79,38.844,37.557,38.84,381002,0
+ENVA.US,D,20220323,000000,38.72,39.215,38.14,38.22,306417,0
+ENVA.US,D,20220324,000000,38.27,38.54,37.62,38.52,280060,0
+ENVA.US,D,20220325,000000,38.78,38.9,38.25,38.71,151406,0
+ENVA.US,D,20220328,000000,38.42,38.53,37.29,38.43,232775,0
+ENVA.US,D,20220329,000000,39.2,39.97,38.95,39.24,159905,0
+ENVA.US,D,20220330,000000,39.12,39.19,37.61,37.88,131971,0
+ENVA.US,D,20220331,000000,37.73,38.6,37.73,37.97,270084,0
+ENVA.US,D,20220401,000000,38.12,39.05,38.12,38.92,184224,0
+ENVA.US,D,20220404,000000,38.92,38.92,37.59,38.05,195803,0
+ENVA.US,D,20220405,000000,38.07,38.67,37.84,37.9,283004,0
+ENVA.US,D,20220406,000000,37.67,38.1,37.22,37.45,271578,0
+ENVA.US,D,20220407,000000,37.57,37.86,36.274,36.93,317888,0
+ENVA.US,D,20220408,000000,36.86,37.9587,36.86,37.21,214291,0
+ENVA.US,D,20220411,000000,36.86,38.01,36.86,37.36,205472,0
+ENVA.US,D,20220412,000000,37.93,38.62,37.755,37.89,204262,0
+ENVA.US,D,20220413,000000,37.36,38.58,37.36,38.29,289529,0
+ENVA.US,D,20220414,000000,38.44,38.95,37.43,37.55,328182,0
+ENVA.US,D,20220418,000000,37.2,38.395,37.04,37.74,291508,0
+ENVA.US,D,20220419,000000,37.88,39.625,37.88,39.44,251845,0
+ENVA.US,D,20220420,000000,39.82,40.15,38.92,39.27,179818,0
+ENVA.US,D,20220421,000000,39.85,40.1548,38.44,38.63,204330,0
+ENVA.US,D,20220422,000000,38.36,38.71,37.535,37.65,234031,0
+ENVA.US,D,20220425,000000,37.1,38.11,36.51,37.94,249610,0
+ENVA.US,D,20220426,000000,37.38,37.84,36.46,36.54,277253,0
+ENVA.US,D,20220427,000000,36.31,36.56,35.5686,35.72,260759,0
+ENVA.US,D,20220428,000000,36.17,37.875,36,37.42,325444,0
+ENVA.US,D,20220429,000000,37.38,39.21,37.22,37.4,296739,0
+ENVA.US,D,20220502,000000,37.25,38.16,36.81,38.08,248132,0
+ENVA.US,D,20220503,000000,38.06,39.2,37.575,38.76,369135,0
+ENVA.US,D,20220504,000000,39,39.17,36.4,37.91,574808,0
+ENVA.US,D,20220505,000000,37.44,37.75,34.2501,34.69,441488,0
+ENVA.US,D,20220506,000000,34.39,34.84,33.36,33.65,337925,0
+ENVA.US,D,20220509,000000,33.13,33.77,32.12,32.64,450453,0
+ENVA.US,D,20220510,000000,32.3,33.02,30.5,31.36,507281,0
+ENVA.US,D,20220511,000000,31.52,32.62,30.71,30.89,239094,0
+ENVA.US,D,20220512,000000,30.6,30.99,29.235,30.09,461637,0
+ENVA.US,D,20220513,000000,30.66,31.63,30.54,30.91,291336,0
+ENVA.US,D,20220516,000000,30.27,30.9,29.91,30.43,254905,0
+ENVA.US,D,20220517,000000,31.22,32.27,31.22,32.18,238211,0
+ENVA.US,D,20220518,000000,31.44,31.94,30.395,30.66,308998,0
+ENVA.US,D,20220519,000000,30.09,31.2,30.03,30.04,392860,0
+ENVA.US,D,20220520,000000,30.36,30.9799,28.8,29.38,341537,0
+ENVA.US,D,20220523,000000,29.85,30.94,29.56,30.6,576976,0
+ENVA.US,D,20220524,000000,30.39,30.83,29.23,29.68,359121,0
+ENVA.US,D,20220525,000000,29.5,30.44,29.5,29.95,254090,0
+ENVA.US,D,20220526,000000,30.09,31.04,30.0401,30.73,409949,0
+ENVA.US,D,20220527,000000,31.08,32.04,31.08,31.58,220383,0
+ENVA.US,D,20220531,000000,31.23,32,31.075,31.58,212769,0
+ENVA.US,D,20220601,000000,31.82,31.82,30.45,31.18,263153,0
+ENVA.US,D,20220602,000000,31.26,31.68,31.22,31.67,272400,0
+ENVA.US,D,20220603,000000,31.24,31.48,30.69,31.35,272142,0
+ENVA.US,D,20220606,000000,31.7,32.11,31.3133,32.02,216938,0
+ENVA.US,D,20220607,000000,31.83,32.86,31.4851,32.84,212765,0
+ENVA.US,D,20220608,000000,32.5,32.5,31.665,31.89,221512,0
+ENVA.US,D,20220609,000000,31.72,31.72,30.71,30.97,203493,0
+ENVA.US,D,20220610,000000,30.35,30.66,29.41,29.68,156574,0
+ENVA.US,D,20220613,000000,28.76,28.955,27.735,27.94,215690,0
+ENVA.US,D,20220614,000000,28.16,28.39,27.8,28.09,188295,0
+ENVA.US,D,20220615,000000,28.61,28.65,27.88,28.27,224996,0
+ENVA.US,D,20220616,000000,27.57,27.57,25.8,26.63,488725,0
+ENVA.US,D,20220617,000000,26.74,27.53,26.73,27.42,640540,0
+ENVA.US,D,20220621,000000,28.3,28.3,27.17,27.56,246469,0
+ENVA.US,D,20220622,000000,27.11,27.88,27.105,27.69,215645,0
+ENVA.US,D,20220623,000000,27.77,28.37,27.57,28.25,263541,0
+ENVA.US,D,20220624,000000,28.67,29.65,28.3,29.63,853210,0
+ENVA.US,D,20220627,000000,30.03,30.22,29.36,29.6,268250,0
+ENVA.US,D,20220628,000000,30.05,30.67,29.26,29.47,145498,0
+ENVA.US,D,20220629,000000,29.48,29.48,28.8,29.01,204140,0
+ENVA.US,D,20220630,000000,28.34,29.25,27.98,28.82,190588,0
+ENVA.US,D,20220701,000000,28.46,29.59,28.45,29.5,144125,0
+ENVA.US,D,20220705,000000,28.93,29.69,28.54,29.67,256927,0
+ENVA.US,D,20220706,000000,29.68,29.93,29.19,29.5,148120,0
+ENVA.US,D,20220707,000000,29.7,30.29,29.65,29.88,184176,0
+ENVA.US,D,20220708,000000,29.9,30,29.27,29.67,130760,0
+ENVA.US,D,20220711,000000,29.2,29.75,28.96,29.3,98601,0
+ENVA.US,D,20220712,000000,28.73,29.96,28.73,29.41,124846,0
+ENVA.US,D,20220713,000000,28.89,29.35,28.62,29.18,105089,0
+ENVA.US,D,20220714,000000,28.37,29.16,28.37,29.04,119661,0
+ENVA.US,D,20220715,000000,29.85,30.54,29.25,30.45,219345,0
+ENVA.US,D,20220718,000000,30.96,31.43,30.79,31.15,256584,0
+ENVA.US,D,20220719,000000,31.59,32.735,31.59,32.61,195442,0
+ENVA.US,D,20220720,000000,32.6,33.555,32.6,33.54,168100,0
+ENVA.US,D,20220721,000000,33.4,33.85,33.13,33.85,139064,0
+ENVA.US,D,20220722,000000,33.63,34.3899,33.245,33.63,135677,0
+ENVA.US,D,20220725,000000,33.64,34.25,33.37,33.75,192246,0
+ENVA.US,D,20220726,000000,33.07,33.53,32.69,32.8,163514,0
+ENVA.US,D,20220727,000000,33,33.86,32.86,33.81,197428,0
+ENVA.US,D,20220728,000000,33.9,33.955,32.97,33.85,256318,0
+ENVA.US,D,20220729,000000,35.18,35.53,34.07,34.51,277902,0
+ENVA.US,D,20220801,000000,34.28,34.28,33.22,33.64,299937,0
+ENVA.US,D,20220802,000000,33.29,33.89,32.86,33.4,185345,0
+ENVA.US,D,20220803,000000,33.7,34.42,33.46,34.29,241917,0
+ENVA.US,D,20220804,000000,34.43,34.8,34.02,34.62,173743,0
+ENVA.US,D,20220805,000000,34.35,34.62,33.87,34.24,146221,0
+ENVA.US,D,20220808,000000,34.37,35.49,34.37,35.31,369544,0
+ENVA.US,D,20220809,000000,35.22,35.34,34.86,35.34,200724,0
+ENVA.US,D,20220810,000000,36,37.48,35.855,37.4,232391,0
+ENVA.US,D,20220811,000000,37.92,38.29,37.29,37.74,203071,0
+ENVA.US,D,20220812,000000,38,38.2,37.49,38.15,161571,0
+ENVA.US,D,20220815,000000,37.74,38.04,37.4041,37.95,161136,0
+ENVA.US,D,20220816,000000,37.94,38.67,37.68,38.58,140581,0
+ENVA.US,D,20220817,000000,38,38.0858,37.13,37.56,122298,0
+ENVA.US,D,20220818,000000,37.33,38.13,37.23,38.01,124394,0
+ENVA.US,D,20220819,000000,37.63,37.63,36.89,37.25,171955,0
+ENVA.US,D,20220822,000000,36.51,36.84,36.16,36.33,147197,0
+ENVA.US,D,20220823,000000,36.18,36.79,36.18,36.35,113823,0
+ENVA.US,D,20220824,000000,36.26,36.98,36.22,36.92,132677,0
+ENVA.US,D,20220825,000000,37.02,37.79,37.02,37.78,112753,0
+ENVA.US,D,20220826,000000,37.89,37.9,36.06,36.06,137304,0
+ENVA.US,D,20220829,000000,35.6,35.685,34.92,35.2,160510,0
+ENVA.US,D,20220830,000000,35.3,35.84,35.07,35.45,220440,0
+ENVA.US,D,20220831,000000,35.66,35.82,34.87,34.94,205058,0
+ENVA.US,D,20220901,000000,34.59,34.61,33.67,34.45,143481,0
+ENVA.US,D,20220902,000000,34.86,34.94,33.96,34.13,106441,0
+ENVA.US,D,20220906,000000,34.29,34.3,33.335,33.57,150603,0
+ENVA.US,D,20220907,000000,33.36,34.45,33.26,34.42,242670,0
+ENVA.US,D,20220908,000000,34,34.805,33.41,34.79,115527,0
+ENVA.US,D,20220909,000000,35.04,35.84,34.88,35.72,139324,0
+ENVA.US,D,20220912,000000,36.13,36.53,35.78,36.01,156298,0
+ENVA.US,D,20220913,000000,34.91,35.06,33.09,33.41,233748,0
+ENVA.US,D,20220914,000000,33.57,33.57,32.48,33.07,203460,0
+ENVA.US,D,20220915,000000,32.8,33.93,32.765,33.54,227682,0
+ENVA.US,D,20220916,000000,33.06,33.54,32.61,33.34,546519,0
+ENVA.US,D,20220919,000000,32.88,34.6,32.88,34.29,204081,0
+ENVA.US,D,20220920,000000,33.78,33.79,32.84,33,168644,0
+ENVA.US,D,20220921,000000,33.49,33.52,32.35,32.35,168157,0
+ENVA.US,D,20220922,000000,32.21,32.21,31.245,31.5,145930,0
+ENVA.US,D,20220923,000000,30.97,31.21,29.9,30.41,247237,0
+ENVA.US,D,20220926,000000,30.01,30.82,29.28,29.53,196534,0
+ENVA.US,D,20220927,000000,29.84,30.22,28.94,29.05,156936,0
+ENVA.US,D,20220928,000000,29.18,30.64,29.135,30.41,152128,0
+ENVA.US,D,20220929,000000,29.81,29.81,28.66,29.38,353690,0
+ENVA.US,D,20220930,000000,29.37,29.98,29.12,29.27,248822,0
+ENVA.US,D,20221003,000000,29.74,30.3828,29,29.97,256747,0
+ENVA.US,D,20221004,000000,30.81,32.11,30.74,32.06,260565,0
+ENVA.US,D,20221005,000000,31.34,31.455,30.61,31.27,120815,0
+ENVA.US,D,20221006,000000,31.01,31.66,30.74,31.28,120809,0
+ENVA.US,D,20221007,000000,31,31,30.09,30.21,265591,0
+ENVA.US,D,20221010,000000,30.37,30.955,30.08,30.38,135124,0
+ENVA.US,D,20221011,000000,30.26,31.25,30,30.8,140132,0
+ENVA.US,D,20221012,000000,30.95,31.47,30.461,31.18,194746,0
+ENVA.US,D,20221013,000000,30.45,32.57,30.02,32.49,201946,0
+ENVA.US,D,20221014,000000,32.99,33.2,31.22,31.36,193842,0
+ENVA.US,D,20221017,000000,32,32.51,31.47,31.98,275963,0
+ENVA.US,D,20221018,000000,32.94,33.275,32.13,32.33,186078,0
+ENVA.US,D,20221019,000000,31.7,31.77,29.83,30.5,241928,0
+ENVA.US,D,20221020,000000,30.57,31.39,30.16,30.5,172065,0
+ENVA.US,D,20221021,000000,30.67,31.26,29.83,31.03,217464,0
+ENVA.US,D,20221024,000000,31.2,31.31,30.64,31.14,174682,0
+ENVA.US,D,20221025,000000,31.54,32.23,31.15,32.04,289559,0
+ENVA.US,D,20221026,000000,32.45,33.08,31.85,31.89,462869,0
+ENVA.US,D,20221027,000000,32.21,33.81,32.19,33.18,367563,0
+ENVA.US,D,20221028,000000,34.77,37.19,34.152,36.95,425025,0
+ENVA.US,D,20221031,000000,36.55,37.7,36.04,37.49,685898,0
+ENVA.US,D,20221101,000000,37.97,38.165,37.115,37.9,299243,0
+ENVA.US,D,20221102,000000,37.61,39.18,37.45,37.53,313745,0
+ENVA.US,D,20221103,000000,36.63,37.135,35.665,36.74,184768,0
+ENVA.US,D,20221104,000000,37.03,37.8,36.78,37.32,137666,0
+ENVA.US,D,20221107,000000,37.29,37.83,36.75,37.41,214259,0
+ENVA.US,D,20221108,000000,38.44,40.74,37.99,39.91,330469,0
+ENVA.US,D,20221109,000000,39.64,39.64,38.225,38.26,196865,0
+ENVA.US,D,20221110,000000,39.29,41.25,39.29,40.42,240026,0
+ENVA.US,D,20221111,000000,40.44,41.53,40.425,40.65,197753,0
+ENVA.US,D,20221114,000000,40.14,40.14,38.43,38.51,152342,0
+ENVA.US,D,20221115,000000,39.15,40.36,38.6,39.4,221937,0
+ENVA.US,D,20221116,000000,39.42,39.5,38.32,38.92,257000,0
+ENVA.US,D,20221117,000000,38.37,39.04,38.16,38.61,191461,0
+ENVA.US,D,20221118,000000,39.48,39.67,38.22,38.47,155546,0
+ENVA.US,D,20221121,000000,38.21,39.03,38.21,38.81,101087,0
+ENVA.US,D,20221122,000000,38.87,39.35,38.66,39,137168,0
+ENVA.US,D,20221123,000000,38.86,39.31,38.59,39.1,114767,0
+ENVA.US,D,20221125,000000,38.95,39.78,38.95,39.45,63376,0
+ENVA.US,D,20221128,000000,38.97,39.47,38.74,39.35,174882,0
+ENVA.US,D,20221129,000000,39.35,40,39.11,39.51,163214,0
+ENVA.US,D,20221130,000000,39.46,40.37,38.665,40.34,198322,0
+ENVA.US,D,20221201,000000,40.11,40.58,39.6,40.31,126594,0
+ENVA.US,D,20221202,000000,39.59,40.42,39.17,39.78,227725,0
+ENVA.US,D,20221205,000000,39.51,40.02,39.44,39.63,163640,0
+ENVA.US,D,20221206,000000,39.5,40.02,38.9,39.44,175081,0
+ENVA.US,D,20221207,000000,39.28,39.81,38.97,39.09,132975,0
+ENVA.US,D,20221208,000000,39.21,40.07,38.61,39.77,190726,0
+ENVA.US,D,20221209,000000,39.48,40.14,38.95,38.99,109227,0
+ENVA.US,D,20221212,000000,38.86,39.765,38.64,39.48,121508,0
+ENVA.US,D,20221213,000000,40.87,40.88,39.13,39.48,272328,0
+ENVA.US,D,20221214,000000,39.14,39.75,38.79,39.33,200487,0
+ENVA.US,D,20221215,000000,38.61,38.711,37.71,37.97,167704,0
+ENVA.US,D,20221216,000000,37.29,37.79,36.84,37.61,1551091,0
+ENVA.US,D,20221219,000000,37.6,37.755,37.07,37.43,155853,0
+ENVA.US,D,20221220,000000,37.49,38.11,37.14,37.99,171775,0
+ENVA.US,D,20221221,000000,38.31,39.16,38.31,38.82,163497,0
+ENVA.US,D,20221222,000000,38.28,38.28,37.23,37.64,110483,0
+ENVA.US,D,20221223,000000,37.66,38.41,37.485,38.32,93575,0
+ENVA.US,D,20221227,000000,38.47,38.78,37.83,38.36,85475,0
+ENVA.US,D,20221228,000000,38.2,38.465,37.55,37.76,127387,0
+ENVA.US,D,20221229,000000,38.1,39.085,37.86,38.8,107067,0
+ENVA.US,D,20221230,000000,38.16,38.895,38.12,38.37,223539,0
+ENVA.US,D,20230103,000000,38.82,39.43,38.5,38.63,141575,0
+ENVA.US,D,20230104,000000,39.1,39.84,38.9,39.04,144586,0
+ENVA.US,D,20230105,000000,38.68,38.78,37.81,37.81,150207,0
+ENVA.US,D,20230106,000000,38.02,39.12,37.99,38.84,146405,0
+ENVA.US,D,20230109,000000,39.04,39.245,38.47,38.53,106804,0
+ENVA.US,D,20230110,000000,38.22,39.635,38.08,39.57,133505,0
+ENVA.US,D,20230111,000000,39.64,40.34,39.56,40.32,90613,0
+ENVA.US,D,20230112,000000,40.54,41.29,40.15,40.78,136347,0
+ENVA.US,D,20230113,000000,40.86,41.43,40.605,41.17,108263,0
+ENVA.US,D,20230117,000000,40.97,41.315,40.48,40.67,126312,0
+ENVA.US,D,20230118,000000,40.67,41.18,40.04,40.21,95898,0
+ENVA.US,D,20230119,000000,39.74,40.02,38.86,39.72,114896,0
+ENVA.US,D,20230120,000000,40.09,40.96,39.59,40.96,147948,0
+ENVA.US,D,20230123,000000,41,41.22,40.66,41.21,128548,0
+ENVA.US,D,20230124,000000,40.84,41.86,40.69,41.49,107988,0
+ENVA.US,D,20230125,000000,41.12,42.115,40.89,41.89,85685,0
+ENVA.US,D,20230126,000000,42.02,43.88,41.94,43.75,294881,0
+ENVA.US,D,20230127,000000,43.64,44.64,43.58,44.3,158303,0
+ENVA.US,D,20230130,000000,43.81,44.93,43.8,44.48,187132,0
+ENVA.US,D,20230131,000000,44.57,46.54,44.33,45.65,403526,0
+ENVA.US,D,20230201,000000,45.24,46.6,44.87,45.8,411456,0
+ENVA.US,D,20230202,000000,47.17,54.95,46.85,52.44,852161,0
+ENVA.US,D,20230203,000000,51.64,55.535,51.04,53.3,623964,0
+ENVA.US,D,20230206,000000,52.66,53.645,51.245,51.62,461748,0
+ENVA.US,D,20230207,000000,51.12,52.52,50.71,52.41,286529,0
+ENVA.US,D,20230208,000000,51.72,51.96,51.14,51.73,203778,0
+ENVA.US,D,20230209,000000,52.06,52.06,50.58,50.6,235916,0
+ENVA.US,D,20230210,000000,50.23,50.75,49.84,50.21,374205,0
+ENVA.US,D,20230213,000000,49.92,51.42,49.6705,50.84,236450,0
+ENVA.US,D,20230214,000000,49.84,51.26,49.5,50.58,289672,0
+ENVA.US,D,20230215,000000,50.04,51.34,49.96,51.17,219152,0
+ENVA.US,D,20230216,000000,50.26,50.76,49.95,50.55,222001,0
+ENVA.US,D,20230217,000000,50.39,50.9,49.88,50.39,142439,0
+ENVA.US,D,20230221,000000,49.44,49.945,48.7,48.84,260608,0
+ENVA.US,D,20230222,000000,48.9,49.69,48.78,49.28,229045,0
+ENVA.US,D,20230223,000000,49.62,49.89,48.6556,49.21,117544,0
+ENVA.US,D,20230224,000000,48.38,49.05,48.155,48.9,129561,0
+ENVA.US,D,20230227,000000,49.47,49.67,48.54,48.59,200924,0
+ENVA.US,D,20230228,000000,48.56,49.8,48.28,48.75,218021,0
+ENVA.US,D,20230301,000000,48.55,49.835,48.55,49.79,220626,0
+ENVA.US,D,20230302,000000,49.06,50,48.21,49.99,297816,0
+ENVA.US,D,20230303,000000,50.14,50.77,49.69,50.57,188591,0
+ENVA.US,D,20230306,000000,50.48,50.6799,48.19,48.55,312720,0
+ENVA.US,D,20230307,000000,48.42,49.02,48.22,48.82,208925,0
+ENVA.US,D,20230308,000000,49.04,49.89,48.63,49.83,166687,0
+ENVA.US,D,20230309,000000,49.8,49.94,48.25,48.28,263706,0
+ENVA.US,D,20230310,000000,47.67,47.67,45.47,45.87,291606,0
+ENVA.US,D,20230313,000000,44.13,44.82,42.96,43.38,327201,0
+ENVA.US,D,20230314,000000,45.24,45.89,43.165,43.57,408888,0
+ENVA.US,D,20230315,000000,42,43.34,41.3,42.81,284306,0
+ENVA.US,D,20230316,000000,42.03,43.95,41.2,43.57,237132,0
+ENVA.US,D,20230317,000000,43.02,43.15,41.715,41.84,570665,0
+ENVA.US,D,20230320,000000,42.64,43.28,41.75,42.16,275118,0
+ENVA.US,D,20230321,000000,43.53,44.275,43.13,43.49,224309,0
+ENVA.US,D,20230322,000000,43.58,44.285,42.545,42.72,154510,0
+ENVA.US,D,20230323,000000,42.87,43.55,41.8,42.31,185133,0
+ENVA.US,D,20230324,000000,41.59,42.205,41.14,41.9,179855,0
+ENVA.US,D,20230327,000000,42.86,43.52,42.18,43.37,226603,0
+ENVA.US,D,20230328,000000,43.04,43.54,42.675,42.93,198211,0
+ENVA.US,D,20230329,000000,43.4,44.03,43.16,43.84,171587,0
+ENVA.US,D,20230330,000000,44.2,44.55,43.25,43.68,130367,0
+ENVA.US,D,20230331,000000,44.04,44.5,43.735,44.43,296169,0
+ENVA.US,D,20230403,000000,44.28,44.79,43.14,44.04,192017,0
+ENVA.US,D,20230404,000000,44.34,44.34,42.93,43.43,123465,0
+ENVA.US,D,20230405,000000,43.09,43.43,42.37,43.25,163256,0
+ENVA.US,D,20230406,000000,43.36,43.71,42.83,43.51,154126,0
+ENVA.US,D,20230410,000000,43.38,44.35,43.37,44.11,307823,0
+ENVA.US,D,20230411,000000,44.4,45.28,44.02,44.98,152021,0
+ENVA.US,D,20230412,000000,45.41,45.83,44.72,45.69,145461,0
+ENVA.US,D,20230413,000000,45.8,46.3,45.24,45.76,169748,0
+ENVA.US,D,20230414,000000,46.18,46.42,45.455,45.93,140488,0
+ENVA.US,D,20230417,000000,45.71,46.45,45.22,46.44,130574,0
+ENVA.US,D,20230418,000000,46.52,47.35,46.17,47.28,138710,0
+ENVA.US,D,20230419,000000,47.17,48.31,46.78,48.2,179060,0
+ENVA.US,D,20230420,000000,47.83,48.29,47.59,48.26,178437,0
+ENVA.US,D,20230421,000000,48.31,48.71,47.49,48.55,168225,0
+ENVA.US,D,20230424,000000,48.5,49.085,48.26,48.6,125233,0
+ENVA.US,D,20230425,000000,47.95,48.8399,47.33,47.68,426017,0
+ENVA.US,D,20230426,000000,48.31,48.31,40.93,41.66,774836,0
+ENVA.US,D,20230427,000000,42.18,44.29,42.04,43.44,325938,0
+ENVA.US,D,20230428,000000,43.07,44.75,43.07,43.92,243170,0
+ENVA.US,D,20230501,000000,43.86,45.1,43.755,44.67,247792,0
+ENVA.US,D,20230502,000000,44.35,44.782,42.55,43.47,244461,0
+ENVA.US,D,20230503,000000,43.68,44.61,42.858,42.94,263006,0
+ENVA.US,D,20230504,000000,42.41,42.79,41.78,42.16,200771,0
+ENVA.US,D,20230505,000000,43.23,43.79,42.81,43.31,176904,0
+ENVA.US,D,20230508,000000,43.49,44.14,42.82,42.91,168419,0
+ENVA.US,D,20230509,000000,42.64,43.13,42.17,42.63,122368,0
+ENVA.US,D,20230510,000000,43.28,43.28,42.01,42.58,172903,0
+ENVA.US,D,20230511,000000,41.91,42.68,41.77,42.59,133916,0
+ENVA.US,D,20230512,000000,42.89,42.89,42.15,42.36,110056,0
+ENVA.US,D,20230515,000000,42.38,43.39,42.17,43.2,145916,0
+ENVA.US,D,20230516,000000,42.97,43.5,42.83,43.25,121505,0
+ENVA.US,D,20230517,000000,43.74,45.13,43.5,45.04,133551,0
+ENVA.US,D,20230518,000000,44.9,46.72,44.6,46.32,171027,0
+ENVA.US,D,20230519,000000,46.75,46.99,45.26,45.97,144645,0
+ENVA.US,D,20230522,000000,46.23,46.23,45.53,45.75,117761,0
+ENVA.US,D,20230523,000000,45.5,46.93,45.5,46.65,142479,0
+ENVA.US,D,20230524,000000,46.09,46.09,45,45.81,136244,0
+ENVA.US,D,20230525,000000,45.45,46.38,45.3,46.38,106575,0
+ENVA.US,D,20230526,000000,46.4,47.03,46.2,46.79,83634,0
+ENVA.US,D,20230530,000000,47.06,47.875,46.6,47.11,93049,0
+ENVA.US,D,20230531,000000,46.74,47.5,45.89,46.52,205286,0
+ENVA.US,D,20230601,000000,46.67,47.1,46.255,46.71,138368,0
+ENVA.US,D,20230602,000000,47.19,48.82,47.14,48.81,157479,0
+ENVA.US,D,20230605,000000,48.33,48.42,46.74,48.29,111530,0
+ENVA.US,D,20230606,000000,47.93,50.94,47.93,50.74,190574,0
+ENVA.US,D,20230607,000000,50.8,52.45,50.8,52.11,169357,0
+ENVA.US,D,20230608,000000,51.4,52.59,51.27,51.98,142392,0
+ENVA.US,D,20230609,000000,51.88,51.9,51.33,51.48,104620,0
+ENVA.US,D,20230612,000000,51.29,51.75,50.78,51.46,148505,0
+ENVA.US,D,20230613,000000,51.44,52.77,51.44,52.49,144888,0
+ENVA.US,D,20230614,000000,52.52,53.1,50.75,51.55,182491,0
+ENVA.US,D,20230615,000000,51.12,52.31,50.82,52.26,134157,0
+ENVA.US,D,20230616,000000,52.77,52.77,51.49,52.17,443767,0
+ENVA.US,D,20230620,000000,51.93,52.39,51.685,52.33,181029,0
+ENVA.US,D,20230621,000000,52.01,53.05,51.54,52.71,102322,0
+ENVA.US,D,20230622,000000,52.71,52.71,51.86,52.52,132130,0
+ENVA.US,D,20230623,000000,51.61,52.58,51.61,51.93,293314,0
+ENVA.US,D,20230626,000000,51.92,52.8,51.08,51.15,131510,0
+ENVA.US,D,20230627,000000,51.05,52.2,50.78,51.58,210219,0
+ENVA.US,D,20230628,000000,51.58,52.04,51.04,52.04,173404,0
+ENVA.US,D,20230629,000000,52.42,53.89,52.42,53.89,127338,0
+ENVA.US,D,20230630,000000,54.1,54.1,53.11,53.12,120507,0
+ENVA.US,D,20230703,000000,52.88,54.36,52.88,54.27,80783,0
+ENVA.US,D,20230705,000000,53.99,54,52.57,52.94,173836,0
+ENVA.US,D,20230706,000000,52.41,52.41,51.53,52.24,318326,0
+ENVA.US,D,20230707,000000,52.26,53.3138,52.26,52.51,188795,0
+ENVA.US,D,20230710,000000,52.35,52.95,52.32,52.56,245872,0
+ENVA.US,D,20230711,000000,53.16,54.68,52.93,53.05,228797,0
+ENVA.US,D,20230712,000000,54.03,55.16,53.68,55.16,140301,0
+ENVA.US,D,20230713,000000,55.46,55.77,54.735,54.99,144858,0
+ENVA.US,D,20230714,000000,55.98,55.98,54.04,55.2,155843,0
+ENVA.US,D,20230717,000000,55.02,56.71,55.02,56.39,155653,0
+ENVA.US,D,20230718,000000,56.17,57.425,56.17,57.37,123374,0
+ENVA.US,D,20230719,000000,57.44,57.77,57,57.04,119550,0
+ENVA.US,D,20230720,000000,56.84,56.99,56.33,56.74,93063,0
+ENVA.US,D,20230721,000000,57.14,57.14,55.575,55.69,107431,0
+ENVA.US,D,20230724,000000,55.53,57.72,55.53,56.83,202628,0
+ENVA.US,D,20230725,000000,56.96,57.95,56.775,57.19,227574,0
+ENVA.US,D,20230726,000000,57.75,58.64,56.07,56.17,191409,0
+ENVA.US,D,20230727,000000,56.49,56.51,54.33,54.82,207339,0
+ENVA.US,D,20230728,000000,55.35,55.868,54.6,54.74,167578,0
+ENVA.US,D,20230731,000000,54.8,55.61,54.7473,55.09,157098,0
+ENVA.US,D,20230801,000000,54.66,55.4,54.32,55.22,174434,0
+ENVA.US,D,20230802,000000,54.78,54.87,53.95,54.71,142392,0
+ENVA.US,D,20230803,000000,54.39,54.4,53.86,54.03,127087,0
+ENVA.US,D,20230804,000000,54.01,55.465,53.56,55.09,192121,0
+ENVA.US,D,20230807,000000,55.3,56.48,55.3,55.69,161025,0
+ENVA.US,D,20230808,000000,54.97,55.41,54.34,55.16,111445,0
+ENVA.US,D,20230809,000000,54.94,54.95,54.01,54.04,79132,0
+ENVA.US,D,20230810,000000,54.25,54.95,53.07,53.34,157261,0
+ENVA.US,D,20230811,000000,53.08,53.28,52.13,52.76,209552,0
+ENVA.US,D,20230814,000000,52.44,52.44,51.54,51.8,205196,0
+ENVA.US,D,20230815,000000,51.42,51.42,50.4,50.81,119977,0
+ENVA.US,D,20230816,000000,50.8,51.27,50.35,50.35,97398,0
+ENVA.US,D,20230817,000000,50.46,50.66,50.03,50.21,110515,0
+ENVA.US,D,20230818,000000,49.79,50.64,49.66,50.12,119066,0
+ENVA.US,D,20230821,000000,50.03,50.49,49.88,50.38,115632,0
+ENVA.US,D,20230822,000000,50.38,50.64,49.74,49.76,123221,0
+ENVA.US,D,20230823,000000,49.73,50.92,49.205,50.74,143533,0
+ENVA.US,D,20230824,000000,50.62,51.21,50.485,50.58,178862,0
+ENVA.US,D,20230825,000000,50.68,51.12,49.94,50.41,101895,0
+ENVA.US,D,20230828,000000,50.73,51.4423,50.33,51.05,98571,0
+ENVA.US,D,20230829,000000,50.91,51.5,50.865,51.45,203896,0
+ENVA.US,D,20230830,000000,51.21,52.099,50.79,50.88,138675,0
+ENVA.US,D,20230831,000000,50.86,51.68,50.38,50.45,350216,0
+ENVA.US,D,20230901,000000,50.93,51.85,50.865,50.98,267813,0
+ENVA.US,D,20230905,000000,50.23,50.28,48.5,48.85,269097,0
+ENVA.US,D,20230906,000000,49.24,49.625,48.58,49.16,153911,0
+ENVA.US,D,20230907,000000,49.27,49.435,48.48,48.72,230800,0
+ENVA.US,D,20230908,000000,48.54,49.35,48.28,49.21,128477,0
+ENVA.US,D,20230911,000000,49.49,50.04,49.49,49.59,90684,0
+ENVA.US,D,20230912,000000,49.4,50.27,49.4,49.81,135139,0
+ENVA.US,D,20230913,000000,49.92,49.945,49.125,49.25,135046,0
+ENVA.US,D,20230914,000000,49.65,50.24,49.43,49.94,122545,0
+ENVA.US,D,20230915,000000,49.36,50.21,49.3,49.91,629745,0
+ENVA.US,D,20230918,000000,50.05,50.445,49.29,49.34,223727,0
+ENVA.US,D,20230919,000000,49.44,49.9,48.82,49.6,187482,0
+ENVA.US,D,20230920,000000,49.92,50.35,48.41,48.49,144530,0
+ENVA.US,D,20230921,000000,48.31,48.61,47.49,47.9,200628,0
+ENVA.US,D,20230922,000000,47.98,48.13,47.43,47.53,178847,0
+ENVA.US,D,20230925,000000,47.36,48.6,47.36,48.36,117620,0
+ENVA.US,D,20230926,000000,48,48.34,47.59,47.66,121638,0
+ENVA.US,D,20230927,000000,48.09,50.01,48.09,49.9,220611,0
+ENVA.US,D,20230928,000000,50.15,51.62,49.65,51.6,355743,0
+ENVA.US,D,20230929,000000,51.56,52.15,50.3601,50.87,305539,0
+ENVA.US,D,20231002,000000,50.81,50.96,49.82,50.14,411360,0
+ENVA.US,D,20231003,000000,49.67,50,49.08,49.3,187535,0
+ENVA.US,D,20231004,000000,49.16,49.16,48.06,48.3,252891,0
+ENVA.US,D,20231005,000000,48.3,49.65,48.215,49.52,188924,0
+ENVA.US,D,20231006,000000,49.22,50.82,49.22,49.78,127743,0
+ENVA.US,D,20231009,000000,49.33,50.495,49.33,50.09,87952,0
+ENVA.US,D,20231010,000000,50.52,51.15,50.42,50.44,119722,0
+ENVA.US,D,20231011,000000,50.38,51.32,50.38,51.31,76269,0
+ENVA.US,D,20231012,000000,51.48,51.52,50.62,51.31,98301,0
+ENVA.US,D,20231013,000000,51.55,51.55,49.56,49.7,150677,0
+ENVA.US,D,20231016,000000,50,50.86,49.72,49.93,132484,0
+ENVA.US,D,20231017,000000,49.45,51.18,49.27,50.23,237557,0
+ENVA.US,D,20231018,000000,49.55,49.634,48.625,48.68,125894,0
+ENVA.US,D,20231019,000000,48.41,48.885,47.595,47.97,293910,0
+ENVA.US,D,20231020,000000,48.14,48.56,45.91,46.19,321575,0
+ENVA.US,D,20231023,000000,46.05,46.53,45.43,45.71,226536,0
+ENVA.US,D,20231024,000000,45.97,46.295,44.15,44.18,512756,0
+ENVA.US,D,20231025,000000,40.38,40.38,35.3,36.14,1111103,0
+ENVA.US,D,20231026,000000,36.24,37.47,36.01,36.74,489837,0
+ENVA.US,D,20231027,000000,36.85,39.99,36.85,39.83,653875,0
+ENVA.US,D,20231030,000000,40,41.38,39.4,39.53,412388,0
+ENVA.US,D,20231031,000000,39.87,40.62,39.44,39.88,397191,0
+ENVA.US,D,20231101,000000,39.47,41.78,39.16,41.49,393029,0
+ENVA.US,D,20231102,000000,42.22,42.22,40.98,41.79,298364,0
+ENVA.US,D,20231103,000000,43.05,45,42.43,42.81,261616,0
+ENVA.US,D,20231106,000000,42.71,42.82,41.6401,42.45,180939,0
+ENVA.US,D,20231107,000000,42.09,42.1175,41.04,41.06,268636,0
+ENVA.US,D,20231108,000000,41.22,41.3,40.71,41.11,184918,0
+ENVA.US,D,20231109,000000,41.31,41.41,40.43,40.77,143491,0
+ENVA.US,D,20231110,000000,40.9,41.03,40.23,40.29,273061,0
+ENVA.US,D,20231113,000000,40.1,40.72,39.84,40.51,148408,0
+ENVA.US,D,20231114,000000,42.05,42.31,41.575,42.11,244943,0
+ENVA.US,D,20231115,000000,41.97,42.38,41.275,41.52,646810,0
+ENVA.US,D,20231116,000000,41.64,41.64,38.89,39.5,590939,0
+ENVA.US,D,20231117,000000,40.1,40.5699,39.59,40.23,364753,0
+ENVA.US,D,20231120,000000,40.17,41.163,39.87,40.86,189314,0
+ENVA.US,D,20231121,000000,40.39,40.8,40.13,40.13,136409,0
+ENVA.US,D,20231122,000000,40.67,40.98,40.285,40.51,139973,0
+ENVA.US,D,20231124,000000,40.51,40.51,39.92,40.35,70568,0
+ENVA.US,D,20231127,000000,40.06,40.655,40.01,40.44,151325,0
+ENVA.US,D,20231128,000000,40.62,41.05,40.37,40.91,254364,0
+ENVA.US,D,20231129,000000,41.31,41.94,41,41.06,288116,0
+ENVA.US,D,20231130,000000,41.21,41.7,40.89,41.2,147311,0
+ENVA.US,D,20231201,000000,41.02,42.8,41.02,42.67,208578,0
+ENVA.US,D,20231204,000000,42.08,45.13,42.08,44.76,397816,0
+ENVA.US,D,20231205,000000,44.38,44.4,43.21,43.22,210627,0
+ENVA.US,D,20231206,000000,43.51,44.58,43.48,43.86,232761,0
+ENVA.US,D,20231207,000000,44.89,47.87,44.465,47.27,422223,0
+ENVA.US,D,20231208,000000,46.72,48.13,46.72,47.29,326878,0
+ENVA.US,D,20231211,000000,47.34,48.81,47,48.74,309142,0
+ENVA.US,D,20231212,000000,48.59,50.31,48.5,49.74,505802,0
+ENVA.US,D,20231213,000000,49.64,52.43,49.17,51.94,407867,0
+ENVA.US,D,20231214,000000,52.89,54.26,52.77,53.4,424745,0
+ENVA.US,D,20231215,000000,53.47,54.53,53.02,54.06,945432,0
+ENVA.US,D,20231218,000000,54.17,54.17,52.99,53.3,334186,0
+ENVA.US,D,20231219,000000,53.62,55.08,53.045,54.77,417356,0
+ENVA.US,D,20231220,000000,54.71,55.61,54.05,54.09,390766,0
+ENVA.US,D,20231221,000000,54.33,55.3401,53.42,55.09,261910,0
+ENVA.US,D,20231222,000000,55.15,55.53,54.89,55.1,185625,0
+ENVA.US,D,20231226,000000,55.16,56,54.105,55.93,145329,0
+ENVA.US,D,20231227,000000,55.54,56.62,55.04,56.23,185984,0
+ENVA.US,D,20231228,000000,56.01,56.455,55.79,56.31,135779,0
+ENVA.US,D,20231229,000000,56.2,56.64,55.165,55.36,285721,0
+ENVA.US,D,20240102,000000,54.78,55.9,54.42,55.17,189129,0
+ENVA.US,D,20240103,000000,54.62,55.15,53.45,54.15,228381,0
+ENVA.US,D,20240104,000000,54.22,55,54.045,54.66,219665,0
+ENVA.US,D,20240105,000000,54.28,55.28,53.68,55.03,224671,0
+ENVA.US,D,20240108,000000,55.5,55.95,55.46,55.91,191292,0
+ENVA.US,D,20240109,000000,54.9,55.65,54.86,55.42,212604,0
+ENVA.US,D,20240110,000000,54.81,55.49,54.81,55.11,145106,0
+ENVA.US,D,20240111,000000,54.88,55.35,54.325,55.09,235046,0
+ENVA.US,D,20240112,000000,55.95,56.105,54.8,54.85,193072,0
+ENVA.US,D,20240116,000000,54.15,55,53.845,54.99,157609,0
+ENVA.US,D,20240117,000000,54.01,55.07,54.01,54.83,217613,0
+ENVA.US,D,20240118,000000,55.03,55.095,53.72,54.72,208767,0
+ENVA.US,D,20240119,000000,55.2,55.68,54.55,55.68,231517,0
+ENVA.US,D,20240122,000000,56.43,57.48,56.43,56.86,190213,0
+ENVA.US,D,20240123,000000,57.37,57.6,56.59,56.59,256929,0
+ENVA.US,D,20240124,000000,57.29,57.58,56.47,56.58,167616,0
+ENVA.US,D,20240125,000000,57.15,57.59,57.01,57.45,222874,0
+ENVA.US,D,20240126,000000,58.03,59,58.03,58.58,189161,0
+ENVA.US,D,20240129,000000,58.83,59.2,58.64,59,197545,0
+ENVA.US,D,20240130,000000,58.54,59.945,58.435,58.77,560325,0
+ENVA.US,D,20240131,000000,62.82,63.5592,53.91,54.43,776353,0
+ENVA.US,D,20240201,000000,54.66,56.08,53.81,55.03,420534,0
+ENVA.US,D,20240202,000000,54.22,55.08,53.88,53.98,353410,0
+ENVA.US,D,20240205,000000,53.29,54.83,53.17,54.04,375926,0
+ENVA.US,D,20240206,000000,53.74,54.61,53.58,54.07,349357,0
+ENVA.US,D,20240207,000000,54.1,54.785,53.4,54.69,329125,0
+ENVA.US,D,20240208,000000,54.52,54.71,53.8,54.57,235113,0
+ENVA.US,D,20240209,000000,54.74,55.61,54.265,55.54,290833,0
+ENVA.US,D,20240212,000000,55.5,58.12,55.3401,57.18,326430,0
+ENVA.US,D,20240213,000000,55.18,56.27,54.67,55.7,304369,0
+ENVA.US,D,20240214,000000,56.44,57.95,55.895,57.09,290999,0
+ENVA.US,D,20240215,000000,57.42,60.31,57.205,59.74,372205,0
+ENVA.US,D,20240216,000000,59.32,61.08,59.32,59.51,365054,0
+ENVA.US,D,20240220,000000,58.53,61.365,58.43,60.47,369394,0
+ENVA.US,D,20240221,000000,60.01,60.455,59.68,59.8,322801,0
+ENVA.US,D,20240222,000000,59.79,60.835,59.48,59.9,344546,0
+ENVA.US,D,20240223,000000,60.13,61.98,59.95,61.41,309481,0
+ENVA.US,D,20240226,000000,61.18,61.9,61.03,61.32,315732,0
+ENVA.US,D,20240227,000000,61.67,62.19,61.35,61.38,333150,0
+ENVA.US,D,20240228,000000,60.97,63,60.97,62.33,318134,0
+ENVA.US,D,20240229,000000,63.42,64.14,62.585,63.25,250928,0
+ENVA.US,D,20240301,000000,63.2,63.82,62.92,63.14,191464,0
+ENVA.US,D,20240304,000000,63.29,64.255,62.64,62.71,205825,0
+ENVA.US,D,20240305,000000,62.28,63.55,62.28,63.36,269193,0
+ENVA.US,D,20240306,000000,63.77,63.77,62.475,62.68,282680,0
+ENVA.US,D,20240307,000000,63.17,63.86,62.94,63.09,229762,0
+ENVA.US,D,20240308,000000,63.63,64.51,63.17,63.51,206471,0
+ENVA.US,D,20240311,000000,62.97,63.11,61.66,61.75,169236,0
+ENVA.US,D,20240312,000000,61.61,63.09,61.275,62.57,196161,0
+ENVA.US,D,20240313,000000,62.45,63.04,61.92,62.3,175467,0
+ENVA.US,D,20240314,000000,62.01,62.07,59.78,60.35,274275,0
+ENVA.US,D,20240315,000000,60.02,61.4399,58.91,59.75,727792,0
+ENVA.US,D,20240318,000000,59.95,60.45,59.35,59.62,237453,0
+ENVA.US,D,20240319,000000,59.37,61.8,59.37,61.48,244434,0
+ENVA.US,D,20240320,000000,61.32,63.28,61.32,62.28,270931,0
+ENVA.US,D,20240321,000000,62.9,63.425,62.7,63.01,209786,0
+ENVA.US,D,20240322,000000,63.12,63.12,61,61.01,147368,0
+ENVA.US,D,20240325,000000,61.28,61.87,60.65,60.66,130796,0
+ENVA.US,D,20240326,000000,61.05,61.77,60.75,61.18,209346,0
+ENVA.US,D,20240327,000000,61.83,62.46,61.64,62.19,193090,0
+ENVA.US,D,20240328,000000,62.5,63.42,62.455,62.83,236179,0
+ENVA.US,D,20240401,000000,63.2,63.2,61.555,61.77,138213,0
+ENVA.US,D,20240402,000000,61.05,61.89,60.54,61.68,242294,0
+ENVA.US,D,20240403,000000,61.45,63.4,61.4425,62.83,280929,0
+ENVA.US,D,20240404,000000,63.68,63.68,62,62.01,174963,0
+ENVA.US,D,20240405,000000,61.77,63.28,61.77,62.84,185762,0
+ENVA.US,D,20240408,000000,63.53,63.91,62.97,63.01,123264,0
+ENVA.US,D,20240409,000000,63.63,63.845,62.66,63.04,119186,0
+ENVA.US,D,20240410,000000,61.57,62.46,60.9,61.34,255879,0
+ENVA.US,D,20240411,000000,61.88,61.94,60.69,61.29,188811,0
+ENVA.US,D,20240412,000000,60.67,60.825,58.335,59.37,236458,0
+ENVA.US,D,20240415,000000,59.57,60.49,58.255,59.15,232984,0
+ENVA.US,D,20240416,000000,58.68,58.83,57.55,58.61,191480,0
+ENVA.US,D,20240417,000000,59.16,59.875,58.93,58.99,215776,0
+ENVA.US,D,20240418,000000,59.12,60.425,59.12,59.59,214045,0
+ENVA.US,D,20240419,000000,59.51,61.07,59.51,60.73,220792,0
+ENVA.US,D,20240422,000000,61.24,61.595,60.8,61.23,228366,0
+ENVA.US,D,20240423,000000,61.2,64.855,60.43,64.32,403534,0
+ENVA.US,D,20240424,000000,65,65,62.42,63.54,358132,0
+ENVA.US,D,20240425,000000,62.27,63.28,61.27,62.45,425211,0
+ENVA.US,D,20240426,000000,62.28,63.3,62.28,63.23,279865,0
+ENVA.US,D,20240429,000000,63.33,63.75,61.22,61.73,276658,0
+ENVA.US,D,20240430,000000,61.42,62.41,60.52,60.53,346069,0
+ENVA.US,D,20240501,000000,60.88,62.04,60.54,61.05,321469,0
+ENVA.US,D,20240502,000000,61.68,61.83,60.91,61.63,298861,0
+ENVA.US,D,20240503,000000,62.12,62.51,61.53,62.01,233748,0
+ENVA.US,D,20240506,000000,62.58,63.17,62.48,62.73,157277,0
+ENVA.US,D,20240507,000000,62.88,63.4585,62.465,62.6,154097,0
+ENVA.US,D,20240508,000000,62.16,62.48,61.15,61.47,165437,0
+ENVA.US,D,20240509,000000,61.77,63.29,61.47,62.86,497574,0
+ENVA.US,D,20240510,000000,62.94,63.3,62.37,63.2,121938,0
+ENVA.US,D,20240513,000000,63.5,63.78,62.75,62.89,146825,0
+ENVA.US,D,20240514,000000,63.31,63.9,62.44,62.51,214912,0
+ENVA.US,D,20240515,000000,63.02,63.02,61.355,61.46,209836,0
+ENVA.US,D,20240516,000000,61.27,61.56,60.48,61.25,156029,0
+ENVA.US,D,20240517,000000,61.47,62.33,60.99,62.16,244443,0
+ENVA.US,D,20240520,000000,61.89,62.415,60.78,60.99,163183,0
+ENVA.US,D,20240521,000000,60.8,61.31,60.67,61.11,200098,0
+ENVA.US,D,20240522,000000,60.77,61.17,59.84,60.14,216102,0
+ENVA.US,D,20240523,000000,59.87,59.87,58.435,58.98,152621,0
+ENVA.US,D,20240524,000000,59.45,59.988,59.34,59.9,155439,0
+ENVA.US,D,20240528,000000,60.28,60.78,59.82,60.37,185181,0
+ENVA.US,D,20240529,000000,59.44,60.1,59.22,59.72,148092,0
+ENVA.US,D,20240530,000000,60.16,61.1,59.9,60.92,133837,0
+ENVA.US,D,20240531,000000,61.09,61.805,60.97,61.65,241567,0
+ENVA.US,D,20240603,000000,61.94,62,60.14,60.71,222896,0
+ENVA.US,D,20240604,000000,60.06,60.5366,59.81,59.97,189819,0
+ENVA.US,D,20240605,000000,60.37,60.37,59.27,59.65,144078,0
+ENVA.US,D,20240606,000000,59.34,59.66,59.09,59.18,120808,0
+ENVA.US,D,20240607,000000,58.94,59.285,58.46,59.18,132130,0
+ENVA.US,D,20240610,000000,58.34,59.2,57.46,59.01,238555,0
+ENVA.US,D,20240611,000000,58.71,58.86,57.67,57.7,245686,0
+ENVA.US,D,20240612,000000,59.34,60.33,58.69,60.28,303198,0
+ENVA.US,D,20240613,000000,60.03,60.37,58.29,59.04,171384,0
+ENVA.US,D,20240614,000000,58.04,58.79,57.8,58.52,198967,0
+ENVA.US,D,20240617,000000,58.3,59.91,58.15,59.86,183721,0
+ENVA.US,D,20240618,000000,59.7,60.13,59.285,59.75,181457,0
+ENVA.US,D,20240620,000000,59.52,60.7,59.48,60.56,137667,0
+ENVA.US,D,20240621,000000,60.51,61.0914,59.99,60.43,974825,0
+ENVA.US,D,20240624,000000,60.81,62.12,60.81,61.38,175300,0
+ENVA.US,D,20240625,000000,61.16,61.16,60.08,60.52,183003,0
+ENVA.US,D,20240626,000000,60.17,60.94,59.8,60.8,128833,0
+ENVA.US,D,20240627,000000,61.04,61.04,59.88,60.28,119213,0
+ENVA.US,D,20240628,000000,60.99,62.44,60.52,62.25,335898,0
+ENVA.US,D,20240701,000000,62.34,62.75,61.42,62.05,172931,0
+ENVA.US,D,20240702,000000,62.16,62.936,62.01,62.5,162146,0
+ENVA.US,D,20240703,000000,62.8,63.02,62.07,62.16,72440,0
+ENVA.US,D,20240705,000000,61.88,61.88,60.83,61.16,99457,0
+ENVA.US,D,20240708,000000,61.78,61.9,61.28,61.49,125128,0
+ENVA.US,D,20240709,000000,61.19,62.25,60.97,61.5,118636,0
+ENVA.US,D,20240710,000000,61.87,62.26,61.415,62.13,125489,0
+ENVA.US,D,20240711,000000,63.53,65.72,63.07,65.31,226283,0
+ENVA.US,D,20240712,000000,65.87,66.74,65.32,65.85,252935,0
+ENVA.US,D,20240715,000000,66.71,68.96,66.71,68.3,233162,0
+ENVA.US,D,20240716,000000,68.99,72.56,68.99,72.48,258124,0
+ENVA.US,D,20240717,000000,71.91,73.89,71.91,72.43,269173,0
+ENVA.US,D,20240718,000000,71.83,73.79,71.47,72.23,134375,0
+ENVA.US,D,20240719,000000,72.25,73.11,72.14,72.65,121797,0
+ENVA.US,D,20240722,000000,72.89,73.6,71.59,73.59,168571,0
+ENVA.US,D,20240723,000000,73.03,75.22,73.03,74.57,179601,0
+ENVA.US,D,20240724,000000,75.36,79.06,74.49,77.61,606649,0
+ENVA.US,D,20240725,000000,78.12,81.52,77.6011,81.07,426198,0
+ENVA.US,D,20240726,000000,81.2,82.29,78.54,81.91,550802,0
+ENVA.US,D,20240729,000000,82,82.88,81.405,82.3,345088,0
+ENVA.US,D,20240730,000000,83.03,87.84,83.03,85.72,451206,0
+ENVA.US,D,20240731,000000,85.51,88.4221,84.23,86.47,301777,0
+ENVA.US,D,20240801,000000,86.45,87.05,83.28,84.12,411704,0
+ENVA.US,D,20240802,000000,81.09,81.46,77.11,77.78,403886,0
+ENVA.US,D,20240805,000000,74.03,76.06,72.43,74.9,297210,0
+ENVA.US,D,20240806,000000,75.01,77.32,74.52,76.47,304907,0
+ENVA.US,D,20240807,000000,77.94,78.83,75.315,75.59,169491,0
+ENVA.US,D,20240808,000000,76.69,77.35,75.98,76.85,118354,0
+ENVA.US,D,20240809,000000,76.64,76.88,75.885,76.52,236746,0
+ENVA.US,D,20240812,000000,77.41,77.57,75.56,76.49,214622,0
+ENVA.US,D,20240813,000000,78.5,80.6099,77.3564,79.9,225793,0
+ENVA.US,D,20240814,000000,80.64,80.64,79.13,80.29,140401,0
+ENVA.US,D,20240815,000000,82.26,82.99,80.83,82.37,211087,0
+ENVA.US,D,20240816,000000,81.94,83.08,81.805,82.68,168472,0
+ENVA.US,D,20240819,000000,82.84,83.755,82.27,83.52,132808,0
+ENVA.US,D,20240820,000000,83,83.193,81.16,81.58,191856,0
+ENVA.US,D,20240821,000000,81.89,82.47,80.648,82.19,126100,0
+ENVA.US,D,20240822,000000,82.55,82.9049,81.8,82.46,85760,0
+ENVA.US,D,20240823,000000,82.92,86.01,82.53,85.89,178265,0
+ENVA.US,D,20240826,000000,84.69,85.99,83.36,83.43,203208,0
+ENVA.US,D,20240827,000000,82.97,83.32,82.3,82.62,94256,0
+ENVA.US,D,20240828,000000,82.23,83.82,82.18,82.8,168910,0
+ENVA.US,D,20240829,000000,83,84.7883,82.31,84.45,213220,0
+ENVA.US,D,20240830,000000,84.53,85.74,84.35,85.73,128035,0
+ENVA.US,D,20240903,000000,84.96,85.38,81.96,82.39,178235,0
+ENVA.US,D,20240904,000000,82.15,82.97,81.24,81.53,189512,0
+ENVA.US,D,20240905,000000,81.6,82.31,80.43,80.84,109944,0
+ENVA.US,D,20240906,000000,80.84,81.335,77.28,77.28,189904,0
+ENVA.US,D,20240909,000000,77.65,77.94,75.33,76.74,175206,0
+ENVA.US,D,20240910,000000,77.14,77.14,72.87,74.48,321110,0
+ENVA.US,D,20240911,000000,73.82,76.13,73.21,75.13,176864,0
+ENVA.US,D,20240912,000000,76.01,78.095,75.65,77.35,226278,0
+ENVA.US,D,20240913,000000,78.75,79.8,78.46,79.32,127751,0
+ENVA.US,D,20240916,000000,79.62,80.65,78.79,80.52,176294,0
+ENVA.US,D,20240917,000000,81.76,83.99,81.325,82.5,182716,0
+ENVA.US,D,20240918,000000,82.41,85.49,81.16,82.88,151556,0
+ENVA.US,D,20240919,000000,85.39,85.51,83.83,85.47,157659,0
+ENVA.US,D,20240920,000000,85.11,85.91,84.3801,84.93,694888,0
+ENVA.US,D,20240923,000000,85.2,85.72,83.81,83.95,93685,0
+ENVA.US,D,20240924,000000,83.4,83.56,80.42,80.87,156224,0
+ENVA.US,D,20240925,000000,81.1,81.1,79.67,80.54,177818,0
+ENVA.US,D,20240926,000000,81.53,82.45,80.62,81.76,162777,0
+ENVA.US,D,20240927,000000,82.72,83.84,81.79,82.58,188971,0
+ENVA.US,D,20240930,000000,82.175,84.47,82.175,83.79,180917,0
+ENVA.US,D,20241001,000000,83.47,83.47,81.43,81.84,134965,0
+ENVA.US,D,20241002,000000,81.73,82.82,80.18,80.49,127469,0
+ENVA.US,D,20241003,000000,80.01,81.82,79.55,81.48,98869,0
+ENVA.US,D,20241004,000000,83.53,83.75,81.78,83.74,121083,0
+ENVA.US,D,20241007,000000,83.11,83.93,82.435,83.43,120071,0
+ENVA.US,D,20241008,000000,84.56,84.56,82.91,83.28,108015,0
+ENVA.US,D,20241009,000000,83.02,84.86,82.6601,84.18,110323,0
+ENVA.US,D,20241010,000000,83.1,84.15,82.92,84.09,149443,0
+ENVA.US,D,20241011,000000,84.34,87.18,84.315,85.98,162329,0
+ENVA.US,D,20241014,000000,86.6,86.6,85.44,85.78,154900,0
+ENVA.US,D,20241015,000000,86,88.21,85.4301,86.38,191602,0
+ENVA.US,D,20241016,000000,87.75,89.36,87.42,88.99,175114,0
+ENVA.US,D,20241017,000000,89.04,89.075,87.5515,87.86,117391,0
+ENVA.US,D,20241018,000000,87.82,87.82,86.13,86.84,136901,0
+ENVA.US,D,20241021,000000,86.71,87.49,85.71,86.17,143447,0
+ENVA.US,D,20241022,000000,85.5,90.2,85.5,89.87,485978,0
+ENVA.US,D,20241023,000000,95.86,96.01,87.56,88.17,611377,0
+ENVA.US,D,20241024,000000,89.16,89.3,86.61,88.36,213366,0
+ENVA.US,D,20241025,000000,89.39,89.89,85,85.57,233257,0
+ENVA.US,D,20241028,000000,85.9,87.775,85.52,86.97,190071,0
+ENVA.US,D,20241029,000000,86.26,87.45,86.17,87.11,200501,0
+ENVA.US,D,20241030,000000,87.01,89.88,87.01,88.12,262296,0
+ENVA.US,D,20241031,000000,88.15,88.8,86.7625,86.91,215861,0
+ENVA.US,D,20241101,000000,87.73,88.115,86.5176,87.57,197872,0
+ENVA.US,D,20241104,000000,87.72,91.005,87.16,89.33,238987,0
+ENVA.US,D,20241105,000000,89.19,92.32,89.19,91.98,231135,0
+ENVA.US,D,20241106,000000,98.18,102.11,97.88,101.74,480814,0
+ENVA.US,D,20241107,000000,101.1,101.1,97.76,99.3,306225,0
+ENVA.US,D,20241108,000000,99.71,101.885,99.1888,100.61,210342,0
+ENVA.US,D,20241111,000000,102.28,104.55,102.185,103.01,212176,0
+ENVA.US,D,20241112,000000,103.04,104.2,102.15,103.9,279758,0
+ENVA.US,D,20241113,000000,104.96,106.51,102.63,102.89,198643,0
+ENVA.US,D,20241114,000000,103.5,103.505,100.65,100.94,145139,0
+ENVA.US,D,20241115,000000,101.26,101.7424,99.26,100.51,179139,0
+ENVA.US,D,20241118,000000,100.765,101.2489,99.66,99.95,160890,0
+ENVA.US,D,20241119,000000,99,100.81,98.25,100.28,119769,0
+ENVA.US,D,20241120,000000,100.91,100.98,99.35,99.87,161828,0
+ENVA.US,D,20241121,000000,101.32,102.31,100.51,102.02,148050,0
+ENVA.US,D,20241122,000000,103.04,105.02,102.29,104.74,151865,0
+ENVA.US,D,20241125,000000,106.74,108.15,105.29,106.72,284535,0
+ENVA.US,D,20241126,000000,105.79,106.68,104.88,106.38,141125,0
+ENVA.US,D,20241127,000000,107.03,107.03,105.35,105.54,124441,0
+ENVA.US,D,20241129,000000,106.96,107.05,105.19,105.51,100793,0
+ENVA.US,D,20241202,000000,105.89,106.51,104.63,106.03,182683,0
+ENVA.US,D,20241203,000000,105.99,107.01,103.27,105.65,151838,0
+ENVA.US,D,20241204,000000,105.71,107.25,105.36,106.07,281565,0
+ENVA.US,D,20241205,000000,106.3,107.1252,105.82,105.87,129757,0
+ENVA.US,D,20241206,000000,106.76,107.33,104.35,105.71,131628,0
+ENVA.US,D,20241209,000000,105.64,106.0304,101.61,101.95,202502,0
+ENVA.US,D,20241210,000000,101.95,103.5,101.57,102.16,175418,0
+ENVA.US,D,20241211,000000,102.27,104.691,102.17,104.43,201405,0
+ENVA.US,D,20241212,000000,104.54,105.29,102.935,103.18,185059,0
+ENVA.US,D,20241213,000000,103.2,104.24,100.39,100.94,225165,0
+ENVA.US,D,20241216,000000,100.685,101.74,99.21,101.56,204595,0
+ENVA.US,D,20241217,000000,100.055,101.27,97.97,99.03,372136,0
+ENVA.US,D,20241218,000000,99.89,100.525,93.605,94.34,280828,0
+ENVA.US,D,20241219,000000,96.46,97.46,94.565,94.99,235461,0
+ENVA.US,D,20241220,000000,94.37,97.665,93.87,96.47,1079607,0
+ENVA.US,D,20241223,000000,95.935,97.29,95.29,96.32,239561,0
+ENVA.US,D,20241224,000000,96.32,99,96,98.64,95585,0
+ENVA.US,D,20241226,000000,98.15,99.65,97.9,99.61,171152,0
+ENVA.US,D,20241227,000000,99.24,99.71,97.01,97.88,146388,0
+ENVA.US,D,20241230,000000,96.12,98.16,96.12,96.94,247072,0
+ENVA.US,D,20241231,000000,98.33,98.38,95.52,95.88,224564,0
+ENVA.US,D,20250102,000000,96.87,96.91,94.85,96.14,210593,0
+ENVA.US,D,20250103,000000,96.835,99.695,96.29,99.54,164434,0
+ENVA.US,D,20250106,000000,100.29,100.535,98.48,98.93,163723,0
+ENVA.US,D,20250107,000000,99.755,99.86,96.37,98.83,200082,0
+ENVA.US,D,20250108,000000,97.86,98.52,96.82,98.19,137917,0
+ENVA.US,D,20250110,000000,96.6,96.6,94.2,95.04,160720,0
+ENVA.US,D,20250113,000000,93.99,98.03,93.99,98.02,233176,0
+ENVA.US,D,20250114,000000,98.96,101.53,98.66,101.49,192538,0
+ENVA.US,D,20250115,000000,104.99,105.82,103.475,105.68,200299,0
+ENVA.US,D,20250116,000000,105.575,106.765,104.95,106.38,224513,0
+ENVA.US,D,20250117,000000,107.25,108.2044,105.9901,107.62,139607,0
+ENVA.US,D,20250121,000000,109.23,110.62,107.7675,109.26,200823,0
+ENVA.US,D,20250122,000000,109.3,111.32,108.77,111.15,238196,0
+ENVA.US,D,20250123,000000,111.37,113.0774,110.66,111.25,228766,0
+ENVA.US,D,20250124,000000,111.29,111.77,110.375,111.65,145126,0
+ENVA.US,D,20250127,000000,110.17,111.45,108.62,109.76,185864,0
+ENVA.US,D,20250128,000000,109.41,113.29,109.41,112.7,238035,0
+ENVA.US,D,20250129,000000,111.96,114.855,110.9475,112.06,231176,0
+ENVA.US,D,20250130,000000,113.455,115.07,112.87,113.7,154939,0
+ENVA.US,D,20250131,000000,113.89,114.34,109.07,112.32,276739,0
+ENVA.US,D,20250203,000000,109.6157,111.78,108.3233,110.84,312871,0
+ENVA.US,D,20250204,000000,111.19,114.07,110.49,112.94,318000,0
+ENVA.US,D,20250205,000000,117.39,117.39,113,114.74,416568,0
+ENVA.US,D,20250206,000000,115.91,117.56,115.09,116.49,283740,0
+ENVA.US,D,20250207,000000,116.5,117.49,114.4,114.86,259632,0
+ENVA.US,D,20250210,000000,115.9162,115.9162,112.76,113.74,258299,0
+ENVA.US,D,20250211,000000,112.61,114.908,112.2,114.54,304120,0
+ENVA.US,D,20250212,000000,113.29,113.655,109.7,111.13,226499,0
+ENVA.US,D,20250213,000000,111.725,112.196,109.08,110.79,190678,0
+ENVA.US,D,20250214,000000,111.5,112.66,110.59,110.81,156523,0
+ENVA.US,D,20250218,000000,111.5,111.85,108.17,109.76,223709,0
+ENVA.US,D,20250219,000000,108.1001,109.61,107.515,109.12,252948,0
+ENVA.US,D,20250220,000000,108.675,109.18,104.13,105.68,385111,0
+ENVA.US,D,20250221,000000,105.79,106.7,102.5175,102.75,309760,0
+ENVA.US,D,20250224,000000,103.25,104.2575,100.39,101.9,293379,0
+ENVA.US,D,20250225,000000,102.1,103.26,100.64,101.72,279850,0
+ENVA.US,D,20250226,000000,102.99,104.6799,101.64,102.46,167206,0
+ENVA.US,D,20250227,000000,102.7678,103.34,100.94,101.86,174683,0
+ENVA.US,D,20250228,000000,102.265,103.36,101.42,103.34,171514,0
+ENVA.US,D,20250303,000000,102.885,104.37,99.14,100.05,174949,0
+ENVA.US,D,20250304,000000,97.68,98,93.51,95.32,357335,0
+ENVA.US,D,20250305,000000,96.16,96.87,94.2,96.41,182731,0
+ENVA.US,D,20250306,000000,95,96.06,92.285,93.28,275938,0
+ENVA.US,D,20250307,000000,92.19,93.51,87.385,91.51,344568,0
+ENVA.US,D,20250310,000000,89.055,89.65,86.117,87.18,456931,0
+ENVA.US,D,20250311,000000,87.445,90.481,86.81,88.72,276038,0
+ENVA.US,D,20250312,000000,89.96,91.155,88.13,89.89,292039,0
+ENVA.US,D,20250313,000000,90.03,90.43,86.49,87.19,203547,0
+ENVA.US,D,20250314,000000,88.35,92.645,88.1,92.62,381964,0
+ENVA.US,D,20250317,000000,92.55,94.32,91.995,93.17,255192,0
+ENVA.US,D,20250318,000000,93.36,93.505,91.8227,93.12,171806,0
+ENVA.US,D,20250319,000000,92.85,97.05,92.01,96.28,183224,0
+ENVA.US,D,20250320,000000,96.2551,98.53,95.9,97.39,182318,0
+ENVA.US,D,20250321,000000,96.375,97.98,95.51,97.43,430747,0
+ENVA.US,D,20250324,000000,99.8,102.18,99.58,101.94,251572,0
+ENVA.US,D,20250325,000000,101.715,102.8677,100.94,102.12,156399,0
+ENVA.US,D,20250326,000000,102.35,103.11,99.53,100.39,119775,0
+ENVA.US,D,20250327,000000,99.21,100.75,98.01,99.28,129296,0
+ENVA.US,D,20250328,000000,98.57,99.37,94.49,96.11,136777,0
+ENVA.US,D,20250331,000000,94.65,96.8665,93.57,96.56,225352,0
+ENVA.US,D,20250401,000000,98.02,100.96,97.31,99.92,226462,0
+ENVA.US,D,20250402,000000,98.3,104.03,98.3,103.67,236410,0
+ENVA.US,D,20250403,000000,96.48,96.73,91.13,92.16,336020,0
+ENVA.US,D,20250404,000000,86.835,88.5,83.4951,85.91,453406,0
+ENVA.US,D,20250407,000000,80.92,90.85,79.407,87.16,479312,0
+ENVA.US,D,20250408,000000,92.01,93.34,84.71,86.19,428053,0
+ENVA.US,D,20250409,000000,85.93,97.5,84.89,96.24,559309,0
+ENVA.US,D,20250410,000000,93.255,93.45,86.95,90.72,332330,0
+ENVA.US,D,20250411,000000,89.22,89.99,86.1,89.11,580317,0
+ENVA.US,D,20250414,000000,90.72,91.82,88.84,90.72,310800,0
+ENVA.US,D,20250415,000000,91.06,93.515,90.1501,92.15,311465,0
+ENVA.US,D,20250416,000000,92.085,92.8,89.93,91.06,249567,0
+ENVA.US,D,20250417,000000,92.23,92.8599,91.14,91.3,142415,0
+ENVA.US,D,20250421,000000,90.74,91.595,88.11,89.04,205259,0
+ENVA.US,D,20250422,000000,91.595,92.87,89.64,92.39,210483,0
+ENVA.US,D,20250423,000000,96,98.025,94.29,94.71,197913,0
+ENVA.US,D,20250424,000000,94.77,98.61,94.34,98.41,243209,0
+ENVA.US,D,20250425,000000,97.99,98.43,96.63,97.88,243460,0
+ENVA.US,D,20250428,000000,97.65,99.5,97.195,99.27,286813,0
+ENVA.US,D,20250429,000000,99.705,100.42,96.9756,99.55,431274,0
+ENVA.US,D,20250430,000000,97.3,97.785,90,91.79,579588,0
+ENVA.US,D,20250501,000000,91.99,92.42,89.51,91.6,315780,0
+ENVA.US,D,20250502,000000,92.64,95.49,92.59,94.86,323105,0
+ENVA.US,D,20250505,000000,93.555,95.3152,93.3,93.59,262067,0
+ENVA.US,D,20250506,000000,91.86,93.27,91.423,92.53,183751,0
+ENVA.US,D,20250507,000000,93.34,93.72,90.9232,91.84,254363,0
+ENVA.US,D,20250508,000000,92.01,96.03,92.01,94.98,288873,0
+ENVA.US,D,20250509,000000,95.46,95.85,93.85,94.65,154409,0
+ENVA.US,D,20250512,000000,100,100.5,97.44,97.67,306408,0
+ENVA.US,D,20250513,000000,97.73,100.05,97.71,99.22,152074,0
+ENVA.US,D,20250514,000000,100.03,100.2,98.68,98.76,232966,0
+ENVA.US,D,20250515,000000,96.84,99.6748,96.835,97.34,211674,0
+ENVA.US,D,20250516,000000,97.62,98.56,96.9,97.93,203328,0
+ENVA.US,D,20250519,000000,97.4299,97.96,96.54,97.3,144181,0
+ENVA.US,D,20250520,000000,97.34,97.47,95.87,96.29,162616,0
+ENVA.US,D,20250521,000000,94.95,96.06,92.325,92.42,210683,0
+ENVA.US,D,20250522,000000,92.6,92.64,90.73,91.28,203878,0
+ENVA.US,D,20250523,000000,89.765,91.89,89,90.69,141380,0
+ENVA.US,D,20250527,000000,92.145,94.61,91.6159,94.48,189631,0
+ENVA.US,D,20250528,000000,94.67,96.3,93.04,93.36,217074,0
+ENVA.US,D,20250529,000000,94.1,94.1,92.5398,93.3,138983,0
+ENVA.US,D,20250530,000000,92.19,93.05,91.79,92.67,203119,0
+ENVA.US,D,20250602,000000,92.58,93.565,90.87,92.91,210792,0
+ENVA.US,D,20250603,000000,93.08,94.3665,92.01,93.99,151826,0
+ENVA.US,D,20250604,000000,93.735,94.03,92.82,92.85,245625,0
+ENVA.US,D,20250605,000000,92.625,95.5295,92.55,93.99,226517,0
+ENVA.US,D,20250606,000000,96.04,96.58,94.89,96.54,177525,0
+ENVA.US,D,20250609,000000,97.89,97.89,95.9608,97.08,215524,0
+ENVA.US,D,20250610,000000,97.135,97.89,96.52,97.09,157334,0
+ENVA.US,D,20250611,000000,97.5785,99.4,96.89,96.99,272576,0
+ENVA.US,D,20250612,000000,96.165,96.6589,94.25,94.89,260628,0
+ENVA.US,D,20250613,000000,93.42,95.16,92.75,93.32,401198,0
+ENVA.US,D,20250616,000000,94.475,96.95,94.27,96.02,284575,0
+ENVA.US,D,20250617,000000,96.005,96.41,94.945,95.68,171465,0
+ENVA.US,D,20250618,000000,95.775,98.72,95.37,97.66,242488,0
+ENVA.US,D,20250620,000000,98.6,98.985,97.91,98.56,365055,0
+ENVA.US,D,20250623,000000,98.585,99.93,96.565,99.78,205036,0
+ENVA.US,D,20250624,000000,101.01,103.7,100.809,103.14,227147,0
+ENVA.US,D,20250625,000000,102.97,104.61,102.5707,103.69,220362,0
+ENVA.US,D,20250626,000000,103.995,106.099,103.995,105.55,288273,0
+ENVA.US,D,20250627,000000,106.605,111.63,106.3235,111.01,1499246,0
+ENVA.US,D,20250630,000000,111.17,112.09,109.815,111.52,383945,0
+ENVA.US,D,20250701,000000,110.67,114.15,110.67,112.96,358128,0
+ENVA.US,D,20250702,000000,113.03,115.73,112.32,115.46,270846,0
+ENVA.US,D,20250703,000000,115.11,117.01,115.11,115.85,161490,0
+ENVA.US,D,20250707,000000,113.675,118.22,113.675,116.14,399289,0
+ENVA.US,D,20250708,000000,117.67,119.06,115.85,115.93,346105,0
+ENVA.US,D,20250709,000000,116.04,117.32,114.5125,116.49,300329,0
+ENVA.US,D,20250710,000000,115.6,118.0526,115.21,117.2,278913,0
+ENVA.US,D,20250711,000000,116.205,116.86,114,114.82,246078,0
+ENVA.US,D,20250714,000000,114.715,115.94,113.85,115.73,225661,0
+ENVA.US,D,20250715,000000,115.57,115.79,112.77,112.8,263607,0
+ENVA.US,D,20250716,000000,113.65,114.04,111.2201,113.71,187763,0
+ENVA.US,D,20250717,000000,114.135,115.4,113.3289,114.89,220780,0
+ENVA.US,D,20250718,000000,114.93,115.09,112.6904,113.63,195044,0
+ENVA.US,D,20250721,000000,114.405,114.44,112.195,113.04,259422,0
+ENVA.US,D,20250722,000000,113.57,114.76,111.395,114.15,303538,0
+ENVA.US,D,20250723,000000,115.1,118.51,114.87,117.63,341118,0
+ENVA.US,D,20250724,000000,117.0461,118.2329,111.6,111.74,728825,0
+ENVA.US,D,20250725,000000,107.66,109.99,105.82,105.82,927196,0
+ENVA.US,D,20250728,000000,106.505,107.13,103.59,104.62,525147,0
+ENVA.US,D,20250729,000000,105.34,107.2,103.52,103.88,473083,0
+ENVA.US,D,20250730,000000,103.88,106.4,103.64,104.59,540907,0
+ENVA.US,D,20250731,000000,104.75,106.2,104.375,104.56,370425,0
+ENVA.US,D,20250801,000000,103.36,103.39,99.61,100.56,396485,0
+ENVA.US,D,20250804,000000,101.475,102.79,101.155,102.6,268098,0
+ENVA.US,D,20250805,000000,103.25,104.885,101.955,103.92,341018,0
+ENVA.US,D,20250806,000000,104,104.92,103.56,104.31,330580,0
+ENVA.US,D,20250807,000000,105.64,106,102.43,102.71,287184,0
+ENVA.US,D,20250808,000000,103.63,104.49,102.755,103.1,233598,0
+ENVA.US,D,20250811,000000,103.8,104.6007,103.48,104.27,217074,0
+ENVA.US,D,20250812,000000,106.8,109.29,105.575,109.08,283445,0
+ENVA.US,D,20250813,000000,109.8,111.2,109.36,110.27,345602,0
+ENVA.US,D,20250814,000000,109.35,110.09,108.4401,110.09,212463,0
+ENVA.US,D,20250815,000000,110.11,110.36,106.14,106.98,266959,0
+ENVA.US,D,20250818,000000,106.6775,107.87,106.1626,107.87,120311,0
+ENVA.US,D,20250819,000000,107.575,107.765,106.52,107.64,218683,0
+ENVA.US,D,20250820,000000,107.175,108.23,105.25,107.71,204912,0
+ENVA.US,D,20250821,000000,107.77,108.63,107.03,107.76,195554,0
+ENVA.US,D,20250822,000000,108.195,114.31,108.17,113.98,228802,0
+ENVA.US,D,20250825,000000,114.25,115.145,113.5827,114.61,156721,0
+ENVA.US,D,20250826,000000,114.541,118.57,114.2595,118.57,222971,0
+ENVA.US,D,20250827,000000,118.305,120.3,117.93,119.78,294690,0
+ENVA.US,D,20250828,000000,121.87,123.48,121,121.75,375713,0
+ENVA.US,D,20250829,000000,122.06,122.43,120.8,121.3,229192,0
+ENVA.US,D,20250902,000000,118.8606,120.54,117.17,120.25,285820,0
+ENVA.US,D,20250903,000000,119.1988,121.2999,118.55,119.97,244574,0
+ENVA.US,D,20250904,000000,121.23,123.43,120.03,123.38,236291,0
+ENVA.US,D,20250905,000000,123.38,124.2899,120.01,120.17,382210,0
+ENVA.US,D,20250908,000000,120.28,120.535,117.71,118.38,293735,0
+ENVA.US,D,20250909,000000,117.27,118.3812,116.03,117.21,303867,0
+ENVA.US,D,20250910,000000,116.91,117.4319,114.76,115.27,280571,0
+ENVA.US,D,20250911,000000,115.85,117.775,114.3,117.48,268737,0
+ENVA.US,D,20250912,000000,116.8863,117.181,114.87,115.14,188630,0
+ENVA.US,D,20250915,000000,116.5,118.2999,115.625,116.66,210203,0
+ENVA.US,D,20250916,000000,116.815,121.35,115.81,121.13,687932,0
+ENVA.US,D,20250917,000000,121.51,128.595,121.015,123.27,556990,0
+ENVA.US,D,20250918,000000,125.105,128.27,122.8789,126.85,413189,0
+ENVA.US,D,20250919,000000,127.2587,127.3,124.32,126.02,668961,0
+ENVA.US,D,20250922,000000,125.275,127.74,125.145,127.32,255373,0
+ENVA.US,D,20250923,000000,127.55,130.3365,124.665,125.34,259254,0
+ENVA.US,D,20250924,000000,125.815,127.15,123.52,123.8,151230,0
+ENVA.US,D,20250925,000000,121.11,123.2,120.2872,122.83,207360,0
+ENVA.US,D,20250926,000000,123.88,124.55,121.66,121.93,152564,0
+ENVA.US,D,20250929,000000,122.51,123.575,119.31,121.96,293304,0
+ENVA.US,D,20250930,000000,121.5,121.9305,113.49,115.09,418867,0
+ENVA.US,D,20251001,000000,114.11,115.26,112.17,112.21,191937,0
+ENVA.US,D,20251002,000000,112.16,114.37,111.46,114.32,278689,0
+ENVA.US,D,20251003,000000,115.175,115.305,113.07,113.26,214330,0
+ENVA.US,D,20251006,000000,114.6,114.6,110.45,110.52,227920,0
+ENVA.US,D,20251007,000000,110,111.4989,108.39,108.56,237884,0
+ENVA.US,D,20251008,000000,109.305,110.1,108.01,108.21,218528,0
+ENVA.US,D,20251009,000000,108.235,108.8,107.48,108,175085,0
+ENVA.US,D,20251010,000000,108.47,109.21,103.41,104.01,304387,0
+ENVA.US,D,20251013,000000,105.6,107,103.98,105.98,176647,0
+ENVA.US,D,20251014,000000,103.22,110.98,103.02,110.47,219302,0
+ENVA.US,D,20251015,000000,112.7,112.7,110.16,111.71,211327,0
+ENVA.US,D,20251016,000000,111.59,111.59,106.46,107.07,201860,0
+ENVA.US,D,20251017,000000,107.585,109.935,107.1501,108.88,222262,0
+ENVA.US,D,20251020,000000,110.02,111.09,108.72,109.47,161340,0
+ENVA.US,D,20251021,000000,109.95,111.7,109.39,111.44,105865,0
+ENVA.US,D,20251022,000000,111.125,114.615,111.125,113.95,314163,0
+ENVA.US,D,20251023,000000,114.6,116.54,111.93,114.03,380100,0
+ENVA.US,D,20251024,000000,117.9,127.82,115.06,124.7,529061,0
+ENVA.US,D,20251027,000000,126.035,126.57,120.2,121.2,346714,0
+ENVA.US,D,20251028,000000,121.485,121.54,118.89,119.28,233689,0
+ENVA.US,D,20251029,000000,118.415,122.01,117.66,121.38,392243,0
+ENVA.US,D,20251030,000000,121.68,123.985,118.54,119.22,469454,0
+ENVA.US,D,20251031,000000,118.28,121.181,118.28,119.57,249953,0
+ENVA.US,D,20251103,000000,118.92,122.47,118.31,122.43,246706,0
+ENVA.US,D,20251104,000000,120.66,123.43,120.18,122.5,205966,0
+ENVA.US,D,20251105,000000,122.5,128.33,122.4605,128,313756,0
+ENVA.US,D,20251106,000000,128.9,130.46,122.64,122.86,283232,0
+ENVA.US,D,20251107,000000,122.0079,125.15,121.06,124.86,219125,0
+ENVA.US,D,20251110,000000,126.175,128.05,124.2,127.06,170770,0
+ENVA.US,D,20251111,000000,126.3,128.71,124.98,127.26,178322,0
+ENVA.US,D,20251112,000000,129.31,130.15,127.57,129.2,185048,0
+ENVA.US,D,20251113,000000,131.79,133.33,126.35,127.73,246714,0
+ENVA.US,D,20251114,000000,119.8042,126.235,119.8042,125.69,212710,0
+ENVA.US,D,20251117,000000,128.485,128.485,119.81,120.71,176963,0
+ENVA.US,D,20251118,000000,119.87,121.95,119.48,119.49,133870,0
+ENVA.US,D,20251119,000000,119.02,121.65,119.02,121.57,133080,0
+ENVA.US,D,20251120,000000,123.07,125.58,119.77,120.4,169967,0
+ENVA.US,D,20251121,000000,120.72,125.98,119.76,124.18,160807,0
+ENVA.US,D,20251124,000000,124.04,126.57,123.51,126.14,113489,0
+ENVA.US,D,20251125,000000,127,131.17,126.5,130.38,415624,0
+ENVA.US,D,20251126,000000,130.5,132.595,129.92,130.62,275316,0
+ENVA.US,D,20251128,000000,131.59,132,130.6,131.09,61925,0
+ENVA.US,D,20251201,000000,131.1,132.152,129.284,130.19,159682,0
+ENVA.US,D,20251202,000000,130.75,131.6,129.55,130.89,157037,0
+ENVA.US,D,20251203,000000,131.79,135.78,131.4,135.4,192829,0
+ENVA.US,D,20251204,000000,136.2166,136.41,134.4,136.16,239692,0
+ENVA.US,D,20251205,000000,135,136.51,134.68,135.38,199704,0
+ENVA.US,D,20251208,000000,135.495,136.54,134,135.91,148143,0
+ENVA.US,D,20251209,000000,135.91,137.99,135.6101,137.14,163082,0
+ENVA.US,D,20251210,000000,136.6,142.43,136,141.4,272417,0
+ENVA.US,D,20251211,000000,142.475,161.29,142.475,157.92,751701,0
+ENVA.US,D,20251212,000000,160.37,164.42,159.11,162.72,597411,0
+ENVA.US,D,20251215,000000,162.155,166.55,159.73,160.43,545886,0
+ENVA.US,D,20251216,000000,158.58,163,158.1801,158.34,446325,0
+ENVA.US,D,20251217,000000,160.45,166,159.93,163.74,450768,0
+ENVA.US,D,20251218,000000,164.5,168.68,163.81,164.31,353817,0
+ENVA.US,D,20251219,000000,163.86,166.1225,162,163.85,494042,0
+ENVA.US,D,20251222,000000,163.45,167.16,162.41,164.85,240490,0
+ENVA.US,D,20251223,000000,164.695,166.52,162.06,163.14,204965,0
+ENVA.US,D,20251224,000000,164.29,164.93,162.58,164.67,58640,0
+ENVA.US,D,20251226,000000,164.86,165.63,163.88,164.84,92801,0
+ENVA.US,D,20251229,000000,164.74,165.3167,161.83,162.86,124869,0
+ENVA.US,D,20251230,000000,163.355,164.41,159.38,159.46,191642,0
+ENVA.US,D,20251231,000000,160.23,160.6831,156.41,157.2,292690,0
+ENVA.US,D,20260102,000000,158,162.7799,155.6001,161.96,297666,0
+ENVA.US,D,20260105,000000,161.25,166.075,160.17,162.36,365677,0
+ENVA.US,D,20260106,000000,161.4,163.035,159.4,161.74,370064,0
+ENVA.US,D,20260107,000000,162.345,164.61,159.78,163.3,302180,0
+ENVA.US,D,20260108,000000,164.92,166.2599,164.16,164.83,175102,0
+ENVA.US,D,20260109,000000,163.9759,166.755,161.04,161.6,170180,0
+ENVA.US,D,20260112,000000,159.74,159.74,155.58,158.24,209144,0
+ENVA.US,D,20260113,000000,158.48,159.13,156.23,157.66,253792,0
+ENVA.US,D,20260114,000000,157.3458,160.34,155.86,159.9,259972,0
+ENVA.US,D,20260115,000000,162.425,162.425,154.045,155.23,412827,0
+ENVA.US,D,20260116,000000,156,159.06,155.6,156.87,263035,0
+ENVA.US,D,20260120,000000,155.59,157.965,151.28,153.39,276964,0
+ENVA.US,D,20260121,000000,155.74,158.96,154.715,158.17,332140,0
+ENVA.US,D,20260122,000000,160.36,164,159.75,160.68,206697,0
+ENVA.US,D,20260123,000000,159.59,161.05,157.03,157.55,228512,0
+ENVA.US,D,20260126,000000,157.78,159.15,156.42,158.55,248557,0
+ENVA.US,D,20260127,000000,156.66,158.745,155.4147,157.7,383171,0
+ENVA.US,D,20260128,000000,158.35,163.47,153.7032,159.26,636498,0
+ENVA.US,D,20260129,000000,161.455,165.29,160.56,165.1,305984,0
+ENVA.US,D,20260130,000000,163.01,166.75,163.01,165.17,836322,0
+ENVA.US,D,20260202,000000,163.26,173.39,160,172.37,898965,0
+ENVA.US,D,20260203,000000,174.42,176.68,157.39,159.07,806435,0
+ENVA.US,D,20260204,000000,159.1,161.1999,152.3801,155.72,679160,0
+ENVA.US,D,20260205,000000,154.5,162.2215,153.0101,159.78,452318,0
+ENVA.US,D,20260206,000000,162.82,164.955,160.89,161.1,244031,0
+ENVA.US,D,20260209,000000,163.94,163.94,158.59,158.74,213930,0
+ENVA.US,D,20260210,000000,158.09,161.2399,155.44,157.79,206356,0
+ENVA.US,D,20260211,000000,158.5,158.982,151.12,152.49,266839,0
+ENVA.US,D,20260212,000000,153.87,156,145.08,148.44,455906,0
+ENVA.US,D,20260213,000000,147.1,150.8,146.505,149.12,202056,0
+ENVA.US,D,20260217,000000,150.94,152.6477,147.37,148.36,322480,0
+ENVA.US,D,20260218,000000,149.12,151.22,148.37,149.07,282861,0
diff --git a/daily/us/nyse stocks/1/epmb.us.txt b/daily/us/nyse stocks/1/epmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e91a460c645071c7dc38d4f1cca9eacd4aa5d362
--- /dev/null
+++ b/daily/us/nyse stocks/1/epmb.us.txt	
@@ -0,0 +1,31 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPMB.US,D,20250506,000000,20.09,20.11,20.0314,20.0314,286,0
+EPMB.US,D,20250508,000000,20.26,20.3018,20.26,20.3018,133,0
+EPMB.US,D,20250512,000000,20.96,20.96,20.9471,20.9471,207,0
+EPMB.US,D,20250516,000000,20.93,21.1095,20.92,21.1095,326,0
+EPMB.US,D,20250519,000000,21.03,21.0586,21.02,21.0586,2379,0
+EPMB.US,D,20250520,000000,20.99,20.9988,20.99,20.9988,2371,0
+EPMB.US,D,20250523,000000,20.32,20.33,20.2997,20.2997,2476,0
+EPMB.US,D,20250527,000000,20.75,20.78,20.7494,20.7494,3726,0
+EPMB.US,D,20250606,000000,20.98,21.0376,20.98,21.0376,700,0
+EPMB.US,D,20250609,000000,21.08,21.1396,21.08,21.1396,725,0
+EPMB.US,D,20250715,000000,21.62,21.62,21.4199,21.4199,200,0
+EPMB.US,D,20250716,000000,21.41,21.5121,21.27,21.5121,701,0
+EPMB.US,D,20250926,000000,22.32,22.3221,22.32,22.3221,100,0
+EPMB.US,D,20251030,000000,22.02,22.1767,22.02,22.1767,2002,0
+EPMB.US,D,20251125,000000,22.86,22.898,22.8599,22.898,4052,0
+EPMB.US,D,20251126,000000,23.06,23.06,23.0151,23.0151,2001,0
+EPMB.US,D,20251201,000000,23.01,23.0101,22.9721,22.9721,4075,0
+EPMB.US,D,20251212,000000,23.54,23.54,23.4663,23.4663,2342,0
+EPMB.US,D,20251218,000000,23.29,23.29,23.2877,23.2877,789,0
+EPMB.US,D,20251219,000000,23,23.04,22.954,22.954,305,0
+EPMB.US,D,20251222,000000,23.14,23.1943,23.14,23.1943,190,0
+EPMB.US,D,20251229,000000,23.1,23.141,23.1,23.141,103,0
+EPMB.US,D,20260120,000000,24.1586,24.16,24.0723,24.0723,606,0
+EPMB.US,D,20260121,000000,24.38,24.5104,24.38,24.5104,402,0
+EPMB.US,D,20260122,000000,24.52,24.52,24.5152,24.5152,101,0
+EPMB.US,D,20260123,000000,24.4047,24.41,24.3495,24.3495,1278,0
+EPMB.US,D,20260128,000000,24.35,24.3769,24.3425,24.3769,982,0
+EPMB.US,D,20260205,000000,24.43,24.43,24.2985,24.2985,781,0
+EPMB.US,D,20260206,000000,24.74,24.9462,24.74,24.9462,1541,0
+EPMB.US,D,20260209,000000,24.91,25.0156,24.91,25.0156,308,0
diff --git a/daily/us/nyse stocks/1/eqr.us.txt b/daily/us/nyse stocks/1/eqr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6cdc46623ec8fa1210a9bc7b2c262bcb6159caf6
--- /dev/null
+++ b/daily/us/nyse stocks/1/eqr.us.txt	
@@ -0,0 +1,8184 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQR.US,D,19930812,000000,4.58406,4.58406,4.32668,4.51962,11176491.707308,0
+EQR.US,D,19930813,000000,4.50203,4.50203,4.38493,4.38493,1091295.6798421,0
+EQR.US,D,19930816,000000,4.38493,4.4261,4.36145,4.4261,477408.65035485,0
+EQR.US,D,19930817,000000,4.4261,4.46107,4.40271,4.44358,465962.16199493,0
+EQR.US,D,19930818,000000,4.44358,4.44358,4.44358,4.44358,400716.66938443,0
+EQR.US,D,19930819,000000,4.44358,4.44358,4.36145,4.36145,349646.70339909,0
+EQR.US,D,19930820,000000,4.38493,4.44358,4.38493,4.40271,461863.00604782,0
+EQR.US,D,19930823,000000,4.40271,4.44358,4.38493,4.4261,286617.21836167,0
+EQR.US,D,19930824,000000,4.4261,4.48464,4.4261,4.48464,200188.85133855,0
+EQR.US,D,19930825,000000,4.44358,4.44358,4.4261,4.4261,87623.402802094,0
+EQR.US,D,19930826,000000,4.4261,4.51962,4.4261,4.51962,154070.03869982,0
+EQR.US,D,19930827,000000,4.51962,4.51962,4.44358,4.46107,102145.02156087,0
+EQR.US,D,19930830,000000,4.44358,4.50203,4.44358,4.46107,60979.398104834,0
+EQR.US,D,19930831,000000,4.46107,4.56078,4.46107,4.543,125544.92146463,0
+EQR.US,D,19930901,000000,4.56078,4.58406,4.51962,4.51962,120929.68107122,0
+EQR.US,D,19930902,000000,4.58406,4.58406,4.543,4.58406,185842.31448265,0
+EQR.US,D,19930903,000000,4.56078,4.67768,4.56078,4.61914,152701.95685405,0
+EQR.US,D,19930907,000000,4.60145,4.67768,4.60145,4.64242,143139.6347862,0
+EQR.US,D,19930908,000000,4.67768,4.70127,4.58406,4.58406,235887.2370017,0
+EQR.US,D,19930909,000000,4.58406,4.70127,4.58406,4.61914,63544.551565659,0
+EQR.US,D,19930910,000000,4.60145,4.81826,4.60145,4.7774,209243.23230443,0
+EQR.US,D,19930913,000000,4.71884,4.74183,4.70127,4.74183,214534.37027641,0
+EQR.US,D,19930914,000000,4.66039,4.67768,4.60145,4.66039,108467.31050738,0
+EQR.US,D,19930915,000000,4.66039,4.66039,4.60145,4.66039,138697.44045959,0
+EQR.US,D,19930916,000000,4.70127,4.70127,4.64242,4.70127,75838.965652899,0
+EQR.US,D,19930917,000000,4.67768,4.75981,4.66039,4.75981,96506.77353726,0
+EQR.US,D,19930920,000000,4.71276,4.75363,4.69527,4.69527,13150.483158888,0
+EQR.US,D,19930921,000000,4.73044,4.73044,4.67179,4.71276,244259.61288078,0
+EQR.US,D,19930922,000000,4.69527,4.75363,4.67179,4.75363,46800.817725536,0
+EQR.US,D,19930923,000000,4.73044,4.73044,4.67179,4.71276,43559.766686145,0
+EQR.US,D,19930924,000000,4.69527,4.79479,4.69527,4.79479,226322.87909777,0
+EQR.US,D,19930927,000000,4.79479,5.0114,4.79479,4.99431,576822.59781438,0
+EQR.US,D,19930928,000000,4.97054,5.02899,4.92938,5.0114,308139.0594816,0
+EQR.US,D,19930929,000000,5.0114,5.1286,5.0114,5.0114,703043.41685757,0
+EQR.US,D,19930930,000000,4.99431,5.0114,4.92938,4.95295,117857.60442647,0
+EQR.US,D,19931001,000000,4.95295,5.0114,4.95295,4.95295,26988.060994783,0
+EQR.US,D,19931004,000000,4.92938,4.92938,4.81237,4.85314,23571.928052509,0
+EQR.US,D,19931005,000000,4.85314,4.91179,4.83016,4.85314,74819.011776809,0
+EQR.US,D,19931006,000000,4.81237,4.95295,4.81237,4.92938,279779.86288692,0
+EQR.US,D,19931007,000000,4.89459,5.0114,4.89459,4.95295,34501.314048096,0
+EQR.US,D,19931008,000000,4.99431,5.56754,4.99431,5.45073,1061232.4884484,0
+EQR.US,D,19931011,000000,5.40948,5.4917,5.40948,5.40948,755998.56705301,0
+EQR.US,D,19931012,000000,5.40948,5.80784,5.40948,5.72581,604827.55893113,0
+EQR.US,D,19931013,000000,5.76687,5.76687,5.64957,5.64957,47485.876566463,0
+EQR.US,D,19931014,000000,5.64957,5.64957,5.64957,5.64957,46967.756284098,0
+EQR.US,D,19931015,000000,5.64957,5.8487,5.64957,5.76687,171319.67780583,0
+EQR.US,D,19931018,000000,5.74928,5.82513,5.64957,5.74928,40309.554384393,0
+EQR.US,D,19931019,000000,5.70862,5.70862,5.56754,5.56754,148090.7881328,0
+EQR.US,D,19931020,000000,5.56754,5.59131,5.42735,5.54996,120929.68107122,0
+EQR.US,D,19931021,000000,5.5088,5.5088,5.46802,5.4917,27496.002096748,0
+EQR.US,D,19931022,000000,5.46802,5.64957,5.46802,5.56754,137493.24341826,0
+EQR.US,D,19931025,000000,5.54996,5.6085,5.45073,5.52657,40997.666979439,0
+EQR.US,D,19931026,000000,5.45073,5.45073,5.39189,5.39189,23061.951114464,0
+EQR.US,D,19931027,000000,5.32764,5.35112,5.31016,5.32764,104533.05728273,0
+EQR.US,D,19931028,000000,5.32764,5.40948,5.2519,5.40948,64398.584801228,0
+EQR.US,D,19931029,000000,5.45073,5.5088,5.40948,5.5088,191651.57273699,0
+EQR.US,D,19931101,000000,5.4917,5.52657,5.46802,5.52657,20836.782279003,0
+EQR.US,D,19931102,000000,5.4917,5.52657,5.46802,5.5088,58756.265105453,0
+EQR.US,D,19931103,000000,5.5088,5.56754,5.4917,5.56754,199500.7387435,0
+EQR.US,D,19931104,000000,5.54996,5.54996,5.3687,5.3687,228377.0377025,0
+EQR.US,D,19931105,000000,5.3687,5.56754,5.3687,5.52657,284566.11351105,0
+EQR.US,D,19931108,000000,5.56754,5.70862,5.52657,5.70862,140573.46340733,0
+EQR.US,D,19931109,000000,5.76687,5.80784,5.70862,5.70862,164661.47590613,0
+EQR.US,D,19931110,000000,5.66696,5.66696,5.6085,5.6085,5805.1865821765,0
+EQR.US,D,19931111,000000,5.56754,5.56754,5.46802,5.52657,81821.269974037,0
+EQR.US,D,19931112,000000,5.56754,5.56754,5.52657,5.54996,60121.293197106,0
+EQR.US,D,19931115,000000,5.5088,5.5088,5.32764,5.4917,117857.60442647,0
+EQR.US,D,19931116,000000,5.46802,5.46802,5.3687,5.39189,10419.409057541,0
+EQR.US,D,19931117,000000,5.35112,5.3687,5.19275,5.22802,162950.35568087,0
+EQR.US,D,19931118,000000,5.16986,5.19275,4.95295,5.0114,265264.35163638,0
+EQR.US,D,19931119,000000,5.0114,5.02899,4.95295,5.0114,153895.97471498,0
+EQR.US,D,19931122,000000,4.99431,4.99431,4.97054,4.99431,44579.720562235,0
+EQR.US,D,19931123,000000,4.99431,5.0114,4.92938,4.95295,139378.42762836,0
+EQR.US,D,19931124,000000,4.91179,4.99431,4.89459,4.95295,246989.66906408,0
+EQR.US,D,19931126,000000,4.95295,4.95295,4.92938,4.92938,16226.631475798,0
+EQR.US,D,19931129,000000,4.97054,5.0114,4.91179,4.92938,82328.193157962,0
+EQR.US,D,19931130,000000,4.91179,5.16986,4.91179,5.16986,138863.36110011,0
+EQR.US,D,19931201,000000,5.1286,5.1286,4.97054,5.02899,100431.86549954,0
+EQR.US,D,19931202,000000,5.04657,5.04657,4.98793,5.04657,24081.904990554,0
+EQR.US,D,19931203,000000,5.00571,5.00571,4.94705,5.00571,29722.188850249,0
+EQR.US,D,19931206,000000,4.94705,5.06416,4.94705,5.06416,163802.35308036,0
+EQR.US,D,19931207,000000,5.06416,5.08764,5.00571,5.08764,19306.851464868,0
+EQR.US,D,19931208,000000,5.08764,5.08764,5.00571,5.00571,23061.951114464,0
+EQR.US,D,19931209,000000,5.00571,5.06416,5.00571,5.02899,44752.766629036,0
+EQR.US,D,19931210,000000,5.06416,5.06416,5.00571,5.04657,124688.85239297,0
+EQR.US,D,19931213,000000,5.06416,5.06416,5.00571,5.04657,219662.64136198,0
+EQR.US,D,19931214,000000,5.04657,5.04657,4.80667,4.80667,144164.67825248,0
+EQR.US,D,19931215,000000,4.76532,5.00571,4.70127,5.00571,349819.74946589,0
+EQR.US,D,19931216,000000,5.00571,5.21074,5.00571,5.08764,102313.99595551,0
+EQR.US,D,19931217,000000,5.1286,5.1286,5.04657,5.04657,50730.999278014,0
+EQR.US,D,19931220,000000,5.04657,5.08764,5.02899,5.04657,46636.932921094,0
+EQR.US,D,19931221,000000,5.08764,5.08764,4.92358,4.96474,204113.94330083,0
+EQR.US,D,19931222,000000,5.00571,5.02899,5.00571,5.00571,14179.598297338,0
+EQR.US,D,19931223,000000,5.02899,5.08764,5.00571,5.00571,43559.766686145,0
+EQR.US,D,19931227,000000,5.00571,5.00571,5.00571,5.00571,42701.661778416,0
+EQR.US,D,19931228,000000,5.04657,5.14579,5.04657,5.14579,204113.94330083,0
+EQR.US,D,19931229,000000,5.1286,5.14579,5.08764,5.10513,336997.03591588,0
+EQR.US,D,19931230,000000,5.08764,5.08764,5.00571,5.08764,136646.33560897,0
+EQR.US,D,19931231,000000,5.10513,5.14579,5.02899,5.14579,47831.968700066,0
+EQR.US,D,19940103,000000,5.10513,5.10513,4.92358,4.92358,70201.735547323,0
+EQR.US,D,19940104,000000,4.96474,5.00571,4.96474,4.98793,229736.97620395,0
+EQR.US,D,19940105,000000,4.98793,4.98793,4.82406,4.84745,40997.666979439,0
+EQR.US,D,19940106,000000,4.84745,4.84745,4.80667,4.82406,48001.961012747,0
+EQR.US,D,19940107,000000,4.80667,4.80667,4.62493,4.6659,201214.91272288,0
+EQR.US,D,19940110,000000,4.6659,4.70127,4.6659,4.68368,116492.57633481,0
+EQR.US,D,19940111,000000,4.68368,4.783,4.6659,4.72464,76180.986114342,0
+EQR.US,D,19940112,000000,4.76532,4.84745,4.76532,4.80667,111361.25149513,0
+EQR.US,D,19940113,000000,4.82406,4.84745,4.82406,4.84745,57561.22932648,0
+EQR.US,D,19940114,000000,4.86503,4.86503,4.80667,4.80667,39115.536523461,0
+EQR.US,D,19940117,000000,4.84745,4.84745,4.68368,4.68368,5977.2147309382,0
+EQR.US,D,19940118,000000,4.62493,4.68368,4.58406,4.64242,195059.56233494,0
+EQR.US,D,19940119,000000,4.60145,4.68368,4.60145,4.68368,106588.23380551,0
+EQR.US,D,19940120,000000,4.72464,4.76532,4.70127,4.74183,367408.35527921,0
+EQR.US,D,19940121,000000,4.72464,4.74183,4.70127,4.70127,653345.60439017,0
+EQR.US,D,19940124,000000,4.70127,4.72464,4.68368,4.70127,321118.53240977,0
+EQR.US,D,19940125,000000,4.70127,4.70127,4.58406,4.64242,301473.73215562,0
+EQR.US,D,19940126,000000,4.60145,4.68368,4.60145,4.64242,156632.13840652,0
+EQR.US,D,19940127,000000,4.6659,4.70127,4.62493,4.70127,225468.8458622,0
+EQR.US,D,19940128,000000,4.70127,4.70127,4.64242,4.64242,182421.09195018,0
+EQR.US,D,19940131,000000,4.68368,4.70127,4.6659,4.70127,231273.01452634,0
+EQR.US,D,19940201,000000,4.68368,4.72464,4.6659,4.70127,238279.34439572,0
+EQR.US,D,19940202,000000,4.70127,4.72464,4.70127,4.72464,157826.15626746,0
+EQR.US,D,19940203,000000,4.70127,4.72464,4.68368,4.70127,97872.819546953,0
+EQR.US,D,19940204,000000,4.74183,4.74183,4.62493,4.62493,116662.5686475,0
+EQR.US,D,19940207,000000,4.60145,4.68368,4.60145,4.68368,27496.002096748,0
+EQR.US,D,19940208,000000,4.68368,4.68368,4.62493,4.68368,97702.827234272,0
+EQR.US,D,19940209,000000,4.68368,4.72464,4.64242,4.70127,242038.51571748,0
+EQR.US,D,19940210,000000,4.70127,4.76532,4.70127,4.72464,254325.80437844,0
+EQR.US,D,19940211,000000,4.72464,4.82406,4.72464,4.82406,77546.014205995,0
+EQR.US,D,19940214,000000,4.783,4.96474,4.783,4.94705,260483.19060245,0
+EQR.US,D,19940215,000000,4.94705,4.94705,4.90639,4.90639,148259.76252745,0
+EQR.US,D,19940216,000000,4.90639,4.94705,4.90639,4.94705,54145.096384208,0
+EQR.US,D,19940217,000000,4.98793,5.14579,4.98793,5.14579,264071.35169349,0
+EQR.US,D,19940218,000000,5.16986,5.28677,5.16986,5.22802,240834.31867615,0
+EQR.US,D,19940222,000000,5.26908,5.40948,5.26908,5.3687,98388.903993238,0
+EQR.US,D,19940223,000000,5.32764,5.3687,5.28677,5.3687,164661.47590613,0
+EQR.US,D,19940224,000000,5.32764,5.32764,5.16986,5.16986,145190.73963682,0
+EQR.US,D,19940225,000000,5.21074,5.21074,5.16986,5.18725,122980.78592184,0
+EQR.US,D,19940228,000000,5.16986,5.31016,5.16986,5.31016,106749.06485584,0
+EQR.US,D,19940301,000000,5.28677,5.28677,5.18725,5.26908,194210.61868957,0
+EQR.US,D,19940302,000000,5.22802,5.24561,5.16986,5.16986,149456.8341425,0
+EQR.US,D,19940303,000000,5.10513,5.16986,5.08764,5.16986,54316.106614929,0
+EQR.US,D,19940304,000000,5.16986,5.16986,5.1286,5.16986,5635.1942694949,0
+EQR.US,D,19940307,000000,5.16986,5.21074,5.14579,5.21074,62002.405735044,0
+EQR.US,D,19940308,000000,5.21074,5.26908,5.16986,5.16986,32624.273182318,0
+EQR.US,D,19940309,000000,5.14579,5.14579,5.00571,5.06416,28350.035332316,0
+EQR.US,D,19940310,000000,5.08764,5.21074,5.08764,5.1286,11097.342472188,0
+EQR.US,D,19940311,000000,5.16986,5.16986,5.06416,5.14579,47485.876566463,0
+EQR.US,D,19940314,000000,5.14579,5.24561,5.04657,5.24561,55517.249902141,0
+EQR.US,D,19940315,000000,5.21074,5.21074,5.10513,5.16986,100605.92948438,0
+EQR.US,D,19940316,000000,5.18725,5.18725,5.1286,5.14579,16910.672398685,0
+EQR.US,D,19940317,000000,5.14579,5.28677,5.14579,5.26908,173198.75450769,0
+EQR.US,D,19940318,000000,5.28677,5.32764,5.21074,5.28677,100092.89879222,0
+EQR.US,D,19940321,000000,5.28677,5.3687,5.24561,5.3687,213510.34472816,0
+EQR.US,D,19940322,000000,5.3687,5.3687,5.32764,5.32764,128963.09024297,0
+EQR.US,D,19940323,000000,5.3687,5.46802,5.3687,5.46802,56881.260075754,0
+EQR.US,D,19940324,000000,5.46802,5.46802,5.38619,5.46802,64222.484980306,0
+EQR.US,D,19940325,000000,5.42735,5.46802,5.42735,5.46802,8198.3118942399,0
+EQR.US,D,19940328,000000,5.45073,5.45073,5.32764,5.3687,62347.479950607,0
+EQR.US,D,19940329,000000,5.3687,5.3687,5.08165,5.12271,252621.80957946,0
+EQR.US,D,19940330,000000,5.09933,5.09933,4.87682,4.99961,305745.93416954,0
+EQR.US,D,19940331,000000,5.0172,5.04087,4.91788,4.93517,161414.3173585,0
+EQR.US,D,19940404,000000,4.89459,4.91788,4.67179,4.87682,419330.31866405,0
+EQR.US,D,19940405,000000,4.91788,4.91788,4.83575,4.91788,94626.678917362,0
+EQR.US,D,19940406,000000,4.93517,5.20435,4.93517,5.20435,45434.771715843,0
+EQR.US,D,19940407,000000,5.24561,5.45073,5.24561,5.45073,83186.29806569,0
+EQR.US,D,19940408,000000,5.45073,5.45073,5.26339,5.26339,19642.764418071,0
+EQR.US,D,19940411,000000,5.30416,5.45073,5.28677,5.45073,103850.03427789,0
+EQR.US,D,19940412,000000,5.42735,5.4917,5.3687,5.3687,176783.8618446,0
+EQR.US,D,19940413,000000,5.32764,5.32764,5.16328,5.16328,49534.945581003,0
+EQR.US,D,19940414,000000,5.20435,5.24561,5.12271,5.12271,42532.687383775,0
+EQR.US,D,19940415,000000,5.12271,5.22232,5.12271,5.20435,250920.8685346,0
+EQR.US,D,19940418,000000,5.16328,5.24561,5.16328,5.24561,8198.3118942399,0
+EQR.US,D,19940419,000000,5.24561,5.28677,5.18136,5.24561,28695.10954788,0
+EQR.US,D,19940420,000000,5.20435,5.20435,5.16328,5.20435,78232.090964963,0
+EQR.US,D,19940421,000000,5.20435,5.22232,5.20435,5.20435,52091.955697508,0
+EQR.US,D,19940422,000000,5.20435,5.22232,5.18136,5.22232,16910.672398685,0
+EQR.US,D,19940425,000000,5.18136,5.34523,5.18136,5.34523,28529.188907358,0
+EQR.US,D,19940426,000000,5.3687,5.3687,5.30416,5.30416,5292.1558900115,0
+EQR.US,D,19940428,000000,5.30416,5.3687,5.28677,5.3687,301473.73215562,0
+EQR.US,D,19940429,000000,5.3687,5.3687,5.32764,5.3687,208734.27328443,0
+EQR.US,D,19940502,000000,5.3687,5.3687,5.32764,5.32764,18106.726095696,0
+EQR.US,D,19940503,000000,5.28677,5.30416,5.26339,5.30416,23910.894759833,0
+EQR.US,D,19940504,000000,5.30416,5.32764,5.24561,5.28677,23061.951114464,0
+EQR.US,D,19940505,000000,5.32764,5.32764,5.26339,5.28677,7176.3221820699,0
+EQR.US,D,19940506,000000,5.28677,5.32764,5.26339,5.28677,25624.05082117,0
+EQR.US,D,19940509,000000,5.28677,5.38619,5.28677,5.3687,230928.95822881,0
+EQR.US,D,19940510,000000,5.38619,5.6145,5.3687,5.59131,65764.63081092,0
+EQR.US,D,19940511,000000,5.59131,5.69663,5.59131,5.69663,335977.08203979,0
+EQR.US,D,19940512,000000,5.73759,5.75488,5.69663,5.71352,193866.56239205,0
+EQR.US,D,19940513,000000,5.71352,5.75488,5.71352,5.75488,79087.142118571,0
+EQR.US,D,19940516,000000,5.73759,5.75488,5.73759,5.73759,25103.894702725,0
+EQR.US,D,19940517,000000,5.73759,5.75488,5.67335,5.67335,153895.97471498,0
+EQR.US,D,19940518,000000,5.77837,5.81972,5.59131,5.73759,121105.78089214,0
+EQR.US,D,19940519,000000,5.69663,5.69663,5.65546,5.65546,35191.462479223,0
+EQR.US,D,19940520,000000,5.6145,5.69663,5.59131,5.65546,45772.720505126,0
+EQR.US,D,19940523,000000,5.6145,5.69663,5.56754,5.69663,26130.974005095,0
+EQR.US,D,19940524,000000,5.65546,5.73759,5.63189,5.73759,59606.22666886,0
+EQR.US,D,19940525,000000,5.75488,5.79614,5.71352,5.75488,9906.3783653765,0
+EQR.US,D,19940526,000000,5.75488,5.75488,5.69663,5.69663,47485.876566463,0
+EQR.US,D,19940527,000000,5.67335,5.75488,5.67335,5.75488,55517.249902141,0
+EQR.US,D,19940531,000000,5.75488,5.75488,5.6145,5.6145,65592.602662159,0
+EQR.US,D,19940601,000000,5.65546,5.73759,5.65546,5.65546,66958.648671852,0
+EQR.US,D,19940602,000000,5.69663,5.73759,5.67335,5.71352,10077.388596098,0
+EQR.US,D,19940603,000000,5.75488,5.77837,5.69663,5.69663,21691.833432611,0
+EQR.US,D,19940606,000000,5.65546,5.75488,5.65546,5.75488,114266.38958131,0
+EQR.US,D,19940607,000000,5.79614,5.81972,5.75488,5.81972,18277.736326418,0
+EQR.US,D,19940608,000000,5.81972,5.81972,5.77837,5.77837,40309.554384393,0
+EQR.US,D,19940609,000000,5.73759,5.75488,5.69663,5.73759,23061.951114464,0
+EQR.US,D,19940610,000000,5.69663,5.73759,5.65546,5.65546,10932.439749706,0
+EQR.US,D,19940613,000000,5.6145,5.65546,5.56754,5.63189,45434.771715843,0
+EQR.US,D,19940614,000000,5.63189,5.65546,5.56754,5.65546,18784.659510343,0
+EQR.US,D,19940615,000000,5.69663,5.69663,5.6145,5.6145,14350.60852806,0
+EQR.US,D,19940616,000000,5.65546,5.69663,5.63189,5.69663,45603.746110484,0
+EQR.US,D,19940617,000000,5.69663,5.69663,5.59131,5.59131,155434.04887343,0
+EQR.US,D,19940620,000000,5.56754,5.56754,5.38049,5.42116,119908.70927708,0
+EQR.US,D,19940621,000000,5.46232,5.46232,5.39798,5.42116,6148.2249616599,0
+EQR.US,D,19940622,000000,5.46232,5.48541,5.39798,5.48541,37242.567329842,0
+EQR.US,D,19940623,000000,5.48541,5.48541,5.2519,5.2519,27337.206882506,0
+EQR.US,D,19940624,000000,5.2519,5.2519,5.23382,5.23382,62855.421052572,0
+EQR.US,D,19940627,000000,5.23382,5.23382,5.16986,5.18725,17765.723552293,0
+EQR.US,D,19940628,000000,5.18725,5.19914,5.08165,5.10513,256726.05511679,0
+EQR.US,D,19940629,000000,5.10513,5.1286,5.06416,5.06416,119743.8065546,0
+EQR.US,D,19940630,000000,5.06416,5.1286,5.023,5.023,112903.39732574,0
+EQR.US,D,19940701,000000,5.06416,5.14579,5.06416,5.14579,88473.364365501,0
+EQR.US,D,19940705,000000,5.16986,5.27469,5.10513,5.14579,81476.195758474,0
+EQR.US,D,19940706,000000,5.1286,5.1286,4.91788,5.10513,96164.753075817,0
+EQR.US,D,19940707,000000,5.06416,5.18725,5.06416,5.18725,104364.08288809,0
+EQR.US,D,19940708,000000,5.14579,5.21074,5.14579,5.21074,88473.364365501,0
+EQR.US,D,19940711,000000,5.23382,5.23382,5.16986,5.21074,34675.378032938,0
+EQR.US,D,19940712,000000,5.16986,5.18725,5.16986,5.18725,20322.733668798,0
+EQR.US,D,19940713,000000,5.18725,5.18725,5.14579,5.18725,90355.494821481,0
+EQR.US,D,19940714,000000,5.21074,5.31594,5.21074,5.31594,78576.147262486,0
+EQR.US,D,19940715,000000,5.31594,5.44465,5.31594,5.42116,65935.641041643,0
+EQR.US,D,19940718,000000,5.39798,5.39798,5.35682,5.35682,116321.56610409,0
+EQR.US,D,19940719,000000,5.31594,5.31594,5.27469,5.29227,109316.25415275,0
+EQR.US,D,19940720,000000,5.27469,5.31594,5.27469,5.27469,120248.69390245,0
+EQR.US,D,19940721,000000,5.28677,5.44465,5.27469,5.42116,5880073.7944621,0
+EQR.US,D,19940722,000000,5.44465,5.44465,5.33923,5.35682,637289.98314509,0
+EQR.US,D,19940725,000000,5.38049,5.46232,5.33923,5.44465,435222.05510468,0
+EQR.US,D,19940726,000000,5.44465,5.59131,5.43265,5.44465,968653.86062755,0
+EQR.US,D,19940727,000000,5.44465,5.48541,5.39798,5.46232,59606.22666886,0
+EQR.US,D,19940728,000000,5.44465,5.46232,5.35682,5.44465,167389.49625335,0
+EQR.US,D,19940729,000000,5.46232,5.54996,5.46232,5.52657,347931.51150167,0
+EQR.US,D,19940801,000000,5.52657,5.56754,5.42116,5.42116,79087.142118571,0
+EQR.US,D,19940802,000000,5.39798,5.48541,5.39798,5.39798,29379.150470766,0
+EQR.US,D,19940803,000000,5.48541,5.50329,5.33923,5.33923,48165.845817189,0
+EQR.US,D,19940804,000000,5.35682,5.39798,5.27469,5.39798,94457.704522721,0
+EQR.US,D,19940805,000000,5.39798,5.42116,5.33923,5.38049,249382.79437614,0
+EQR.US,D,19940808,000000,5.44465,5.44465,5.38049,5.44465,236566.18833439,0
+EQR.US,D,19940809,000000,5.42116,5.48541,5.39798,5.42116,132035.16688773,0
+EQR.US,D,19940810,000000,5.46232,5.50329,5.46232,5.50329,112216.30264873,0
+EQR.US,D,19940811,000000,5.50329,5.50329,5.42116,5.42116,21353.884643328,0
+EQR.US,D,19940812,000000,5.42116,5.46232,5.42116,5.46232,82672.249455485,0
+EQR.US,D,19940815,000000,5.46232,5.48541,5.44465,5.48541,66783.56676897,0
+EQR.US,D,19940816,000000,5.48541,5.52657,5.44465,5.52657,63196.423595976,0
+EQR.US,D,19940817,000000,5.52657,5.52657,5.46232,5.52657,113077.46131058,0
+EQR.US,D,19940818,000000,5.52657,5.54996,5.44465,5.46232,104196.1264115,0
+EQR.US,D,19940819,000000,5.48541,5.50329,5.33923,5.39798,120421.73996926,0
+EQR.US,D,19940822,000000,5.39798,5.46232,5.39798,5.46232,14862.621302185,0
+EQR.US,D,19940823,000000,5.44465,5.44465,5.35682,5.35682,95475.62256273,0
+EQR.US,D,19940824,000000,5.35682,5.46232,5.35682,5.44465,64222.484980306,0
+EQR.US,D,19940825,000000,5.42116,5.54996,5.38049,5.44465,88473.364365501,0
+EQR.US,D,19940826,000000,5.42116,5.48541,5.42116,5.44465,22890.940883743,0
+EQR.US,D,19940829,000000,5.48541,5.52657,5.39798,5.52657,75319.827452494,0
+EQR.US,D,19940830,000000,5.48541,5.6085,5.48541,5.59131,52268.055518429,0
+EQR.US,D,19940831,000000,5.6085,5.65546,5.54996,5.56754,160727.22268148,0
+EQR.US,D,19940901,000000,5.48541,5.52657,5.48541,5.50329,16055.621245077,0
+EQR.US,D,19940902,000000,5.50329,5.54996,5.48541,5.54996,21865.897417453,0
+EQR.US,D,19940906,000000,5.54996,5.54996,5.50329,5.54996,19642.764418071,0
+EQR.US,D,19940907,000000,5.54996,5.56754,5.50329,5.56754,38950.63380098,0
+EQR.US,D,19940908,000000,5.56754,5.56754,5.48541,5.52657,82836.134259927,0
+EQR.US,D,19940909,000000,5.54996,5.59131,5.52657,5.54996,134083.21798422,0
+EQR.US,D,19940912,000000,5.56754,5.56754,5.54996,5.56754,29038.147927363,0
+EQR.US,D,19940913,000000,5.56754,5.56754,5.39798,5.44465,116833.57887822,0
+EQR.US,D,19940914,000000,5.39798,5.42116,5.27469,5.31594,208215.13508403,0
+EQR.US,D,19940915,000000,5.33923,5.42116,5.33923,5.38049,285421.16466466,0
+EQR.US,D,19940916,000000,5.38049,5.46232,5.35682,5.42116,102483.9882682,0
+EQR.US,D,19940919,000000,5.46232,5.52657,5.39798,5.52657,44411.764085633,0
+EQR.US,D,19940920,000000,5.52657,5.52657,5.39798,5.39798,18446.71072106,0
+EQR.US,D,19940921,000000,5.39798,5.48541,5.39798,5.44465,29379.150470766,0
+EQR.US,D,19940922,000000,5.42116,5.44465,5.42116,5.42116,96335.763306538,0
+EQR.US,D,19940923,000000,5.42116,5.46232,5.39798,5.44465,37921.51866253,0
+EQR.US,D,19940926,000000,5.48541,5.50329,5.43875,5.43875,174905.80306078,0
+EQR.US,D,19940927,000000,5.43875,5.43875,5.35682,5.39798,178492.94623378,0
+EQR.US,D,19940928,000000,5.43875,5.43875,5.3744,5.3744,44579.720562235,0
+EQR.US,D,19940929,000000,5.39798,5.42116,5.3744,5.42116,114948.39466812,0
+EQR.US,D,19940930,000000,5.46232,5.46232,5.39798,5.43875,215558.39582466,0
+EQR.US,D,19941003,000000,5.43875,5.52657,5.43875,5.48541,120421.73996926,0
+EQR.US,D,19941004,000000,5.46232,5.48541,4.97054,5.18136,1498157.520434,0
+EQR.US,D,19941005,000000,5.18136,5.22802,5.11712,5.14059,344013.54496567,0
+EQR.US,D,19941006,000000,5.16328,5.22802,5.14059,5.22802,164316.40169056,0
+EQR.US,D,19941007,000000,5.29227,5.31016,5.16328,5.29227,238959.31364645,0
+EQR.US,D,19941010,000000,5.29227,5.31016,5.24561,5.31016,137670.36115722,0
+EQR.US,D,19941011,000000,5.31016,5.39798,5.31016,5.39798,292256.48430332,0
+EQR.US,D,19941012,000000,5.3744,5.39798,5.22802,5.26908,296012.60187097,0
+EQR.US,D,19941013,000000,5.31016,5.31016,5.22802,5.24561,140913.44803269,0
+EQR.US,D,19941014,000000,5.20435,5.24561,5.14059,5.18136,26817.050764062,0
+EQR.US,D,19941017,000000,5.22802,5.26908,5.22802,5.22802,27496.002096748,0
+EQR.US,D,19941018,000000,5.22802,5.31016,5.22802,5.26908,173028.76219501,0
+EQR.US,D,19941019,000000,5.29227,5.33353,5.29227,5.31016,280468.99340001,0
+EQR.US,D,19941020,000000,5.31016,5.35682,5.31016,5.33353,229394.95574251,0
+EQR.US,D,19941021,000000,5.29227,5.31016,5.26908,5.26908,318728.46085182,0
+EQR.US,D,19941024,000000,5.29227,5.31016,5.26908,5.29227,88823.528171265,0
+EQR.US,D,19941025,000000,5.26908,5.29227,5.22802,5.26908,74645.965710007,0
+EQR.US,D,19941026,000000,5.26908,5.29227,5.24561,5.24561,624134.410396,0
+EQR.US,D,19941027,000000,5.24561,5.26908,5.24561,5.24561,8884.3886532065,0
+EQR.US,D,19941028,000000,5.26908,5.31016,5.20435,5.22802,237258.37260159,0
+EQR.US,D,19941031,000000,5.18136,5.18136,5.09933,5.11712,134772.34849731,0
+EQR.US,D,19941101,000000,5.11712,5.11712,4.97054,5.03518,324194.68072668,0
+EQR.US,D,19941102,000000,5.03518,5.07585,5.0114,5.0114,5126.2352494899,0
+EQR.US,D,19941103,000000,5.05257,5.05257,4.88261,4.94705,76180.986114342,0
+EQR.US,D,19941104,000000,4.94705,4.94705,4.88261,4.94705,86258.37471044,0
+EQR.US,D,19941107,000000,4.94705,4.98793,4.92938,4.92938,46291.858705531,0
+EQR.US,D,19941108,000000,4.92938,4.92938,4.90639,4.90639,494492.36882034,0
+EQR.US,D,19941109,000000,4.92938,4.92938,4.86503,4.86503,40658.700272116,0
+EQR.US,D,19941110,000000,4.84165,4.84165,4.80069,4.80069,441885.34659459,0
+EQR.US,D,19941111,000000,4.7774,4.7774,4.64861,4.75363,105384.03676419,0
+EQR.US,D,19941114,000000,4.80069,4.80069,4.75363,4.80069,86769.369566525,0
+EQR.US,D,19941115,000000,4.81826,4.81826,4.71276,4.75363,274151.79404372,0
+EQR.US,D,19941116,000000,4.71276,4.75363,4.71276,4.71276,130326.08249855,0
+EQR.US,D,19941117,000000,4.71276,4.73624,4.62493,4.62493,82158.20084528,0
+EQR.US,D,19941118,000000,4.62493,4.62493,4.543,4.62493,246642.55901244,0
+EQR.US,D,19941121,000000,4.67179,4.67179,4.58406,4.58406,179862.04599759,0
+EQR.US,D,19941122,000000,4.58406,4.60745,4.4145,4.4317,316674.30224708,0
+EQR.US,D,19941123,000000,4.4145,4.73624,4.4145,4.60745,228542.95834303,0
+EQR.US,D,19941125,000000,4.60745,4.67179,4.60745,4.67179,161755.31990189,0
+EQR.US,D,19941128,000000,4.62493,4.67179,4.58406,4.62493,147068.79842063,0
+EQR.US,D,19941129,000000,4.60745,4.62493,4.60745,4.62493,77202.975826512,0
+EQR.US,D,19941130,000000,4.62493,4.64861,4.60745,4.64861,44238.718018831,0
+EQR.US,D,19941201,000000,4.60745,4.62493,4.58406,4.60745,292080.38448241,0
+EQR.US,D,19941202,000000,4.60745,4.64861,4.58406,4.64861,279440.8961796,0
+EQR.US,D,19941205,000000,4.64861,4.71276,4.58406,4.62493,191990.53944431,0
+EQR.US,D,19941206,000000,4.62493,4.67179,4.47866,4.49623,151845.8877824,0
+EQR.US,D,19941207,000000,4.543,4.58406,4.51962,4.58406,101627.91919655,0
+EQR.US,D,19941208,000000,4.62493,4.67179,4.62493,4.64861,136991.40982453,0
+EQR.US,D,19941209,000000,4.64861,4.7774,4.64861,4.7774,114102.50477687,0
+EQR.US,D,19941212,000000,4.86503,4.90639,4.84165,4.88261,248354.69715574,0
+EQR.US,D,19941213,000000,4.88261,4.94705,4.88261,4.94705,152701.95685405,0
+EQR.US,D,19941214,000000,4.94705,4.97054,4.88261,4.92938,59098.285566895,0
+EQR.US,D,19941215,000000,4.92938,5.05257,4.92938,5.05257,186524.31956945,0
+EQR.US,D,19941216,000000,5.09933,5.18136,5.09933,5.16328,126058.97007483,0
+EQR.US,D,19941219,000000,5.16328,5.20435,5.14059,5.20435,34501.314048096,0
+EQR.US,D,19941220,000000,5.24561,5.24561,5.14059,5.14059,104027.15201685,0
+EQR.US,D,19941221,000000,5.16328,5.18136,5.05257,5.07585,523016.4681375,0
+EQR.US,D,19941222,000000,5.09933,5.14059,5.07585,5.11712,31599.229716028,0
+EQR.US,D,19941223,000000,5.09933,5.21074,5.08165,5.21074,32624.273182318,0
+EQR.US,D,19941227,000000,5.21074,5.21074,5.12271,5.14579,167735.58838696,0
+EQR.US,D,19941228,000000,5.14579,5.14579,5.08165,5.08165,92918.612446225,0
+EQR.US,D,19941229,000000,5.08165,5.09933,4.92938,5.0114,70025.635726402,0
+EQR.US,D,19941230,000000,4.97054,5.23382,4.92938,5.23382,327267.77528947,0
+EQR.US,D,19950103,000000,5.23382,5.23382,5.08165,5.08165,145533.7780163,0
+EQR.US,D,19950104,000000,5.05856,5.08165,5.0114,5.08165,131013.17717556,0
+EQR.US,D,19950105,000000,5.08165,5.08165,4.90639,4.92938,86769.369566525,0
+EQR.US,D,19950106,000000,4.97054,5.0114,4.94705,4.99431,74304.963166603,0
+EQR.US,D,19950109,000000,5.03518,5.05856,4.92938,4.92938,37407.470052324,0
+EQR.US,D,19950110,000000,4.92938,4.99431,4.92938,4.97054,19306.851464868,0
+EQR.US,D,19950111,000000,4.99431,5.0114,4.90639,4.92938,115802.42790369,0
+EQR.US,D,19950112,000000,4.90639,4.90639,4.88261,4.88261,44411.764085633,0
+EQR.US,D,19950113,000000,4.88261,4.90639,4.84165,4.88261,89333.50510931,0
+EQR.US,D,19950116,000000,4.92938,4.94705,4.81826,4.81826,158168.1767289,0
+EQR.US,D,19950117,000000,4.84165,4.90639,4.81826,4.90639,22204.864124777,0
+EQR.US,D,19950118,000000,4.94705,4.94705,4.88261,4.88261,29722.188850249,0
+EQR.US,D,19950119,000000,4.88261,4.88261,4.84165,4.84165,397132.57996555,0
+EQR.US,D,19950120,000000,4.88261,4.88261,4.79479,4.79479,238279.34439572,0
+EQR.US,D,19950123,000000,4.84165,4.84165,4.6659,4.6659,25958.945856333,0
+EQR.US,D,19950124,000000,4.70696,4.81826,4.70696,4.73044,210266.23993464,0
+EQR.US,D,19950125,000000,4.73044,4.7714,4.68957,4.70696,74304.963166603,0
+EQR.US,D,19950126,000000,4.70696,4.70696,4.68957,4.68957,325050.74979833,0
+EQR.US,D,19950127,000000,4.70696,4.70696,4.68957,4.70696,64909.579657312,0
+EQR.US,D,19950130,000000,4.70696,4.70696,4.61914,4.6659,43722.633572546,0
+EQR.US,D,19950131,000000,4.6659,4.6659,4.64242,4.64242,36211.416355313,0
+EQR.US,D,19950201,000000,4.68957,4.68957,4.61914,4.64242,66273.589830925,0
+EQR.US,D,19950202,000000,4.6659,4.68957,4.60145,4.61914,70883.74063413,0
+EQR.US,D,19950203,000000,4.60145,4.60145,4.36145,4.49064,1080361.2042562,0
+EQR.US,D,19950206,000000,4.46686,4.46686,4.4261,4.46686,435044.93736572,0
+EQR.US,D,19950207,000000,4.46686,4.60145,4.46686,4.5314,646346.39994706,0
+EQR.US,D,19950208,000000,4.5314,4.68957,4.5314,4.64242,754970.46983259,0
+EQR.US,D,19950209,000000,4.6659,4.70696,4.6659,4.70696,272611.68404917,0
+EQR.US,D,19950210,000000,4.75363,4.84165,4.70696,4.75363,209408.13502692,0
+EQR.US,D,19950213,000000,4.75363,4.7714,4.6659,4.73044,91721.540831173,0
+EQR.US,D,19950214,000000,4.73044,4.84165,4.73044,4.84165,294132.50725106,0
+EQR.US,D,19950215,000000,4.84165,4.84165,4.79479,4.79479,263895.25187258,0
+EQR.US,D,19950216,000000,4.81826,4.81826,4.68957,4.70696,78059.044898161,0
+EQR.US,D,19950217,000000,4.68957,4.68957,4.57836,4.60145,107608.18768161,0
+EQR.US,D,19950221,000000,4.60145,4.79479,4.60145,4.75363,275004.80936124,0
+EQR.US,D,19950222,000000,4.79479,4.79479,4.75363,4.79479,660005.84212595,0
+EQR.US,D,19950223,000000,4.7714,4.79479,4.70696,4.75363,379708.8768747,0
+EQR.US,D,19950224,000000,4.73044,4.75363,4.73044,4.73044,22719.930653021,0
+EQR.US,D,19950227,000000,4.73044,4.7714,4.70696,4.70696,198308.75671865,0
+EQR.US,D,19950228,000000,4.68957,4.75363,4.68957,4.73044,219493.66696734,0
+EQR.US,D,19950301,000000,4.73044,4.73044,4.70696,4.70696,156632.13840652,0
+EQR.US,D,19950302,000000,4.70696,4.7714,4.70696,4.75363,47485.876566463,0
+EQR.US,D,19950303,000000,4.75363,4.75363,4.70696,4.70696,142628.63993011,0
+EQR.US,D,19950306,000000,4.73044,4.73044,4.68957,4.70696,23229.907591066,0
+EQR.US,D,19950307,000000,4.70696,4.70696,4.61914,4.6659,37242.567329842,0
+EQR.US,D,19950308,000000,4.6659,4.68957,4.64242,4.64242,25793.025215811,0
+EQR.US,D,19950309,000000,4.64242,4.68957,4.61914,4.61914,96164.753075817,0
+EQR.US,D,19950310,000000,4.64242,4.64242,4.55469,4.55469,27337.206882506,0
+EQR.US,D,19950313,000000,4.57836,4.6659,4.57836,4.57836,130496.07481123,0
+EQR.US,D,19950314,000000,4.60145,4.60145,4.55469,4.55469,60464.331576589,0
+EQR.US,D,19950315,000000,4.55469,4.57836,4.5314,4.55469,89501.461585911,0
+EQR.US,D,19950316,000000,4.5314,4.55469,4.51372,4.55469,248182.66900698,0
+EQR.US,D,19950317,000000,4.55469,4.60145,4.51372,4.51372,128450.05955081,0
+EQR.US,D,19950320,000000,4.5314,4.5314,4.46686,4.51372,264411.33631886,0
+EQR.US,D,19950321,000000,4.51372,4.64242,4.51372,4.60145,264242.36192421,0
+EQR.US,D,19950322,000000,4.64242,4.73044,4.64242,4.73044,215903.47004022,0
+EQR.US,D,19950323,000000,4.75363,4.75363,4.68957,4.70696,114102.50477687,0
+EQR.US,D,19950324,000000,4.68957,4.70696,4.64242,4.64242,68666.715142989,0
+EQR.US,D,19950327,000000,4.68957,4.71276,4.62493,4.6659,322996.59119359,0
+EQR.US,D,19950328,000000,4.64861,4.6659,4.62493,4.62493,31425.165731186,0
+EQR.US,D,19950329,000000,4.62493,4.6659,4.62493,4.62493,266628.36181,0
+EQR.US,D,19950330,000000,4.60145,4.62493,4.57836,4.62493,132035.16688773,0
+EQR.US,D,19950331,000000,4.62493,4.62493,4.60145,4.62493,407037.94041289,0
+EQR.US,D,19950403,000000,4.64861,4.71276,4.62493,4.62493,78402.083277644,0
+EQR.US,D,19950404,000000,4.64861,4.68957,4.62493,4.68957,176624.04871232,0
+EQR.US,D,19950405,000000,4.68957,4.71276,4.62493,4.6659,94113.648225196,0
+EQR.US,D,19950406,000000,4.6659,4.68957,4.55469,4.60145,267997.46157381,0
+EQR.US,D,19950407,000000,4.62493,4.64861,4.55469,4.62493,94113.648225196,0
+EQR.US,D,19950410,000000,4.60145,4.62493,4.57836,4.62493,206336.05838217,0
+EQR.US,D,19950411,000000,4.62493,4.62493,4.55469,4.57836,44752.766629036,0
+EQR.US,D,19950412,000000,4.57836,4.57836,4.51372,4.51372,101293.02416139,0
+EQR.US,D,19950413,000000,4.55469,4.60145,4.5372,4.5372,95309.701922209,0
+EQR.US,D,19950417,000000,4.57836,4.60145,4.55469,4.55469,59098.285566895,0
+EQR.US,D,19950418,000000,4.60145,4.62493,4.49064,4.55469,83525.264773014,0
+EQR.US,D,19950419,000000,4.60145,4.60145,4.46686,4.51372,241696.49525603,0
+EQR.US,D,19950420,000000,4.51372,4.51372,4.4261,4.44358,137155.29462897,0
+EQR.US,D,19950421,000000,4.4261,4.44358,4.4261,4.44358,286617.21836167,0
+EQR.US,D,19950424,000000,4.44358,4.55469,4.44358,4.55469,52778.032456474,0
+EQR.US,D,19950425,000000,4.5372,4.6659,4.5372,4.6659,127932.95718649,0
+EQR.US,D,19950426,000000,4.68957,4.68957,4.62493,4.68957,42016.602937489,0
+EQR.US,D,19950427,000000,4.71276,4.7774,4.71276,4.7774,38773.516062018,0
+EQR.US,D,19950428,000000,4.80069,4.80069,4.75981,4.75981,35012.308904181,0
+EQR.US,D,19950501,000000,4.7774,4.7774,4.73624,4.7774,47313.848417701,0
+EQR.US,D,19950502,000000,4.7774,4.7774,4.68957,4.68957,29722.188850249,0
+EQR.US,D,19950503,000000,4.71276,4.71276,4.68957,4.68957,113752.34097111,0
+EQR.US,D,19950504,000000,4.68957,4.88841,4.68957,4.84745,446494.47947975,0
+EQR.US,D,19950505,000000,4.84745,4.95865,4.7774,4.95865,175588.82606563,0
+EQR.US,D,19950508,000000,4.95865,5.09343,4.95865,5.04657,76519.952821666,0
+EQR.US,D,19950509,000000,5.09343,5.15778,5.023,5.11102,504913.81371396,0
+EQR.US,D,19950510,000000,5.11102,5.26908,5.11102,5.19914,764540.93524477,0
+EQR.US,D,19950511,000000,5.19914,5.19914,5.1343,5.15778,121957.77829163,0
+EQR.US,D,19950512,000000,5.1343,5.1343,5.11102,5.1343,95652.740301692,0
+EQR.US,D,19950515,000000,5.1343,5.15778,5.11102,5.15778,17593.695403532,0
+EQR.US,D,19950516,000000,5.18136,5.19914,5.15778,5.18136,59273.367469777,0
+EQR.US,D,19950517,000000,5.18136,5.18136,5.1343,5.15778,251085.77125708,0
+EQR.US,D,19950518,000000,5.1343,5.18136,5.09343,5.1343,93089.622676947,0
+EQR.US,D,19950519,000000,5.1343,5.1343,5.06996,5.09343,109316.25415275,0
+EQR.US,D,19950522,000000,5.1343,5.19914,5.1343,5.18136,101627.91919655,0
+EQR.US,D,19950523,000000,5.19914,5.19914,5.1343,5.1343,62687.464575971,0
+EQR.US,D,19950524,000000,5.1343,5.15778,5.1343,5.1343,229394.95574251,0
+EQR.US,D,19950525,000000,5.15778,5.15778,5.09343,5.11102,544196.28879598,0
+EQR.US,D,19950526,000000,5.1343,5.1343,5.06996,5.11102,79087.142118571,0
+EQR.US,D,19950530,000000,5.09343,5.11102,5.09343,5.09343,28529.188907358,0
+EQR.US,D,19950531,000000,5.11102,5.1343,5.06996,5.09343,158854.25348787,0
+EQR.US,D,19950601,000000,5.06996,5.19914,5.06996,5.18136,108971.17993718,0
+EQR.US,D,19950602,000000,5.18136,5.26908,5.15778,5.19914,211803.29617506,0
+EQR.US,D,19950605,000000,5.22232,5.29227,5.22232,5.29227,68155.720286903,0
+EQR.US,D,19950606,000000,5.24561,5.31016,5.24561,5.26908,74819.011776809,0
+EQR.US,D,19950607,000000,5.29227,5.29227,5.19914,5.24561,34839.262837379,0
+EQR.US,D,19950608,000000,5.22232,5.24561,5.18136,5.22232,29205.086485925,0
+EQR.US,D,19950609,000000,5.24561,5.24561,5.11102,5.1343,124861.89845978,0
+EQR.US,D,19950612,000000,5.1343,5.1343,5.06996,5.09343,206167.08398753,0
+EQR.US,D,19950613,000000,5.11102,5.11102,5.06996,5.06996,62347.479950607,0
+EQR.US,D,19950614,000000,5.09343,5.11102,5.06996,5.09343,127760.92903772,0
+EQR.US,D,19950615,000000,5.1343,5.18136,5.11102,5.15778,57561.22932648,0
+EQR.US,D,19950616,000000,5.24561,5.26908,5.22232,5.22232,48679.894427394,0
+EQR.US,D,19950619,000000,5.24561,5.29227,5.18136,5.18136,231620.12457798,0
+EQR.US,D,19950620,000000,5.1343,5.19914,5.023,5.15778,267316.47440505,0
+EQR.US,D,19950621,000000,5.19914,5.19914,5.09343,5.15778,104196.1264115,0
+EQR.US,D,19950622,000000,5.15778,5.15778,5.023,5.04657,374237.56740965,0
+EQR.US,D,19950623,000000,5.023,5.04657,4.99961,5.023,240668.39803562,0
+EQR.US,D,19950626,000000,4.99961,5.023,4.93517,4.99961,55344.203835339,0
+EQR.US,D,19950627,000000,5.023,5.023,4.98213,4.98213,434021.92973551,0
+EQR.US,D,19950628,000000,5.00571,5.00571,4.91179,4.95865,281318.95496342,0
+EQR.US,D,19950629,000000,4.95865,4.95865,4.87092,4.89459,167048.49370994,0
+EQR.US,D,19950630,000000,4.89459,5.05257,4.89459,5.05257,368778.47296107,0
+EQR.US,D,19950703,000000,5.06996,5.09343,5.06996,5.09343,51413.004364821,0
+EQR.US,D,19950705,000000,5.06996,5.11712,5.05257,5.06996,32113.278326233,0
+EQR.US,D,19950706,000000,5.05257,5.18725,5.02899,5.18725,78232.090964963,0
+EQR.US,D,19950707,000000,5.23382,5.32164,5.23382,5.32164,140064.50438732,0
+EQR.US,D,19950710,000000,5.32164,5.34523,5.29846,5.32164,30402.158100976,0
+EQR.US,D,19950711,000000,5.34523,5.3687,5.32164,5.34523,77546.014205995,0
+EQR.US,D,19950712,000000,5.34523,5.3687,5.32164,5.3687,61833.431340403,0
+EQR.US,D,19950713,000000,5.3687,5.40948,5.32164,5.40948,127760.92903772,0
+EQR.US,D,19950714,000000,5.3687,5.3687,5.29846,5.34523,20669.843720441,0
+EQR.US,D,19950717,000000,5.3687,5.43265,5.29846,5.40948,126735.88557143,0
+EQR.US,D,19950718,000000,5.40948,5.40948,5.3687,5.3687,46116.77680265,0
+EQR.US,D,19950719,000000,5.34523,5.34523,5.18725,5.21074,143991.63218568,0
+EQR.US,D,19950720,000000,5.21074,5.2519,5.21074,5.21074,284907.11605446,0
+EQR.US,D,19950721,000000,5.21074,5.2519,5.21074,5.21074,52778.032456474,0
+EQR.US,D,19950724,000000,5.18725,5.23382,5.18725,5.23382,26817.050764062,0
+EQR.US,D,19950725,000000,5.23382,5.23382,5.16328,5.21074,78742.067903007,0
+EQR.US,D,19950726,000000,5.21074,5.3687,5.16328,5.34523,68323.676763506,0
+EQR.US,D,19950727,000000,5.34523,5.3687,5.2519,5.34523,142106.44797558,0
+EQR.US,D,19950728,000000,5.34523,5.34523,5.32164,5.34523,103337.00358572,0
+EQR.US,D,19950731,000000,5.34523,5.34523,5.29846,5.34523,65414.467005157,0
+EQR.US,D,19950801,000000,5.34523,5.3687,5.27469,5.3687,52091.955697508,0
+EQR.US,D,19950802,000000,5.3687,5.39189,5.3687,5.3687,70716.802075569,0
+EQR.US,D,19950803,000000,5.40948,5.40948,5.32164,5.32164,130155.07226783,0
+EQR.US,D,19950804,000000,5.34523,5.34523,5.29846,5.34523,15375.65199435,0
+EQR.US,D,19950807,000000,5.34523,5.3687,5.29846,5.34523,188062.39372791,0
+EQR.US,D,19950808,000000,5.3687,5.39189,5.32164,5.34523,169954.64971418,0
+EQR.US,D,19950809,000000,5.34523,5.3687,5.32164,5.32164,325898.67552565,0
+EQR.US,D,19950810,000000,5.34523,5.3687,5.29846,5.3687,390298.27824492,0
+EQR.US,D,19950811,000000,5.40948,5.40948,5.32164,5.34523,77712.952764557,0
+EQR.US,D,19950814,000000,5.34523,5.39189,5.34523,5.3687,145190.73963682,0
+EQR.US,D,19950815,000000,5.3687,5.39189,5.34523,5.34523,55344.203835339,0
+EQR.US,D,19950816,000000,5.34523,5.3687,5.29846,5.32164,101458.94480191,0
+EQR.US,D,19950817,000000,5.32164,5.34523,5.21074,5.21074,264071.35169349,0
+EQR.US,D,19950818,000000,5.23382,5.2519,5.21074,5.23382,53808.165512964,0
+EQR.US,D,19950821,000000,5.23382,5.2519,5.21074,5.23382,110680.26432636,0
+EQR.US,D,19950822,000000,5.23382,5.23382,5.06996,5.16328,235031.16793005,0
+EQR.US,D,19950823,000000,5.16328,5.23382,5.16328,5.16328,44064.654033989,0
+EQR.US,D,19950824,000000,5.16328,5.2519,5.16328,5.23382,53975.104071526,0
+EQR.US,D,19950825,000000,5.2519,5.2519,5.21074,5.2519,17249.639106008,0
+EQR.US,D,19950828,000000,5.2519,5.29846,5.2519,5.27469,62687.464575971,0
+EQR.US,D,19950829,000000,5.29846,5.39189,5.29846,5.39189,159710.32255951,0
+EQR.US,D,19950830,000000,5.34523,5.39189,5.34523,5.34523,19816.828402913,0
+EQR.US,D,19950831,000000,5.3687,5.39189,5.2519,5.34523,265093.34140566,0
+EQR.US,D,19950901,000000,5.34523,5.34523,5.27469,5.34523,41507.643917484,0
+EQR.US,D,19950905,000000,5.32164,5.40948,5.32164,5.34523,127932.95718649,0
+EQR.US,D,19950906,000000,5.34523,5.40948,5.29846,5.34523,269363.5075835,0
+EQR.US,D,19950907,000000,5.34523,5.3687,5.29846,5.3687,57732.239557202,0
+EQR.US,D,19950908,000000,5.3687,5.3687,5.34523,5.34523,55517.249902141,0
+EQR.US,D,19950911,000000,5.39189,5.43265,5.3687,5.40948,134428.29219979,0
+EQR.US,D,19950912,000000,5.43265,5.43265,5.3687,5.39189,152872.96708477,0
+EQR.US,D,19950913,000000,5.39189,5.45634,5.39189,5.45634,115126.53032512,0
+EQR.US,D,19950914,000000,5.47961,5.54996,5.47961,5.52657,117177.63517574,0
+EQR.US,D,19950915,000000,5.47961,5.6145,5.47961,5.57373,99930.031905813,0
+EQR.US,D,19950918,000000,5.57373,5.57373,5.50329,5.52657,38597.416241096,0
+EQR.US,D,19950919,000000,5.52657,5.63797,5.50329,5.63797,83525.264773014,0
+EQR.US,D,19950920,000000,5.63797,5.63797,5.57373,5.59131,226658.79205097,0
+EQR.US,D,19950921,000000,5.59131,5.63797,5.57373,5.63797,52608.040143793,0
+EQR.US,D,19950922,000000,5.59131,5.63797,5.59131,5.63797,55517.249902141,0
+EQR.US,D,19950925,000000,5.63797,5.66156,5.6145,5.63797,84381.333844662,0
+EQR.US,D,19950926,000000,5.63797,5.66156,5.63797,5.66156,13150.483158888,0
+EQR.US,D,19950927,000000,5.68483,5.68483,5.59662,5.59662,108805.25929666,0
+EQR.US,D,19950928,000000,5.59662,5.6202,5.57373,5.6202,218805.55437229,0
+EQR.US,D,19950929,000000,5.6202,5.64387,5.47961,5.54996,39626.531379546,0
+EQR.US,D,19951002,000000,5.54996,5.54996,5.43265,5.45634,23910.894759833,0
+EQR.US,D,19951003,000000,5.45634,5.45634,5.38619,5.43265,83012.234080849,0
+EQR.US,D,19951004,000000,5.40948,5.45634,5.40948,5.45634,104705.0854315,0
+EQR.US,D,19951005,000000,5.38619,5.54996,5.38619,5.54996,40822.585076558,0
+EQR.US,D,19951006,000000,5.52657,5.59662,5.52657,5.57373,35870.413811909,0
+EQR.US,D,19951009,000000,5.52657,5.52657,5.40948,5.47961,103164.97543697,0
+EQR.US,D,19951010,000000,5.45634,5.45634,5.38619,5.38619,177982.96929574,0
+EQR.US,D,19951011,000000,5.33923,5.45634,5.33923,5.38619,89164.530714669,0
+EQR.US,D,19951012,000000,5.3628,5.38619,5.33923,5.38619,74129.881263723,0
+EQR.US,D,19951013,000000,5.38619,5.38619,5.33923,5.38619,74819.011776809,0
+EQR.US,D,19951016,000000,5.38619,5.38619,5.32164,5.33923,117177.63517574,0
+EQR.US,D,19951017,000000,5.33923,5.38619,5.33923,5.38619,48679.894427394,0
+EQR.US,D,19951018,000000,5.38619,5.38619,5.32164,5.32164,101627.91919655,0
+EQR.US,D,19951019,000000,5.32164,5.32164,5.29846,5.32164,27337.206882506,0
+EQR.US,D,19951020,000000,5.32164,5.32164,5.22802,5.27469,294298.42789158,0
+EQR.US,D,19951023,000000,5.22802,5.2519,5.18136,5.20435,118711.63766203,0
+EQR.US,D,19951024,000000,5.22802,5.22802,5.18136,5.22802,155434.04887343,0
+EQR.US,D,19951025,000000,5.22802,5.22802,5.20435,5.22802,80960.111312189,0
+EQR.US,D,19951026,000000,5.22802,5.2519,5.18136,5.22802,107949.19022501,0
+EQR.US,D,19951027,000000,5.22802,5.22802,5.18136,5.22802,78232.090964963,0
+EQR.US,D,19951030,000000,5.22802,5.22802,5.18136,5.18136,60291.285509787,0
+EQR.US,D,19951031,000000,5.18136,5.22802,5.15778,5.18136,133908.13608134,0
+EQR.US,D,19951101,000000,5.18136,5.22802,5.18136,5.20435,74981.878663211,0
+EQR.US,D,19951102,000000,5.22802,5.2519,5.20435,5.22802,53808.165512964,0
+EQR.US,D,19951103,000000,5.22802,5.22802,5.20435,5.22802,24592.89984664,0
+EQR.US,D,19951106,000000,5.20435,5.22802,5.15778,5.15778,79936.085763939,0
+EQR.US,D,19951107,000000,5.15778,5.15778,5.11102,5.15778,52778.032456474,0
+EQR.US,D,19951108,000000,5.18136,5.18136,5.1343,5.15778,69350.756065876,0
+EQR.US,D,19951109,000000,5.15778,5.15778,5.1343,5.15778,48339.909802031,0
+EQR.US,D,19951110,000000,5.11102,5.18136,5.11102,5.15778,122980.78592184,0
+EQR.US,D,19951113,000000,5.15778,5.22802,5.15778,5.20435,22035.889730134,0
+EQR.US,D,19951114,000000,5.20435,5.32164,5.20435,5.32164,56535.167942151,0
+EQR.US,D,19951115,000000,5.27469,5.43265,5.27469,5.38619,70883.74063413,0
+EQR.US,D,19951116,000000,5.43265,5.43265,5.3628,5.3628,28016.158215193,0
+EQR.US,D,19951117,000000,5.3628,5.47961,5.3628,5.47961,88989.448811787,0
+EQR.US,D,19951120,000000,5.47961,5.47961,5.43265,5.45634,51413.004364821,0
+EQR.US,D,19951121,000000,5.45634,5.46802,5.43265,5.45634,102657.034335,0
+EQR.US,D,19951122,000000,5.47961,5.52657,5.45634,5.50329,84040.331301259,0
+EQR.US,D,19951124,000000,5.50329,5.50329,5.47961,5.47961,7000.2223611482,0
+EQR.US,D,19951127,000000,5.50329,5.64387,5.47961,5.64387,116321.56610409,0
+EQR.US,D,19951128,000000,5.64387,5.66696,5.6202,5.64387,89164.530714669,0
+EQR.US,D,19951129,000000,5.6202,5.6202,5.52657,5.57373,176273.88490656,0
+EQR.US,D,19951130,000000,5.54996,5.70862,5.52657,5.70862,268169.48972258,0
+EQR.US,D,19951201,000000,5.68483,5.68483,5.66696,5.68483,124004.81147008,0
+EQR.US,D,19951204,000000,5.66696,5.70862,5.66696,5.70862,117517.61980111,0
+EQR.US,D,19951205,000000,5.70862,5.73141,5.66696,5.70862,172857.75196429,0
+EQR.US,D,19951206,000000,5.73141,5.82513,5.70862,5.80184,211286.19381074,0
+EQR.US,D,19951207,000000,5.80184,5.8487,5.77837,5.77837,23061.951114464,0
+EQR.US,D,19951208,000000,5.80184,5.80184,5.75488,5.77837,85060.285177349,0
+EQR.US,D,19951211,000000,5.82513,5.87209,5.80184,5.87209,43051.82558418,0
+EQR.US,D,19951212,000000,5.82513,5.87209,5.80184,5.82513,37242.567329842,0
+EQR.US,D,19951213,000000,5.77837,5.8487,5.77837,5.80184,32963.239889641,0
+EQR.US,D,19951214,000000,5.80184,5.8487,5.70862,5.80184,891789.85150837,0
+EQR.US,D,19951215,000000,5.82513,5.82513,5.70862,5.75488,163465.42220912,0
+EQR.US,D,19951218,000000,5.70862,5.73141,5.64387,5.70862,51754.006908224,0
+EQR.US,D,19951219,000000,5.66696,5.80184,5.66696,5.77837,154242.06684858,0
+EQR.US,D,19951220,000000,5.77837,5.80184,5.77837,5.80184,213850.32935352,0
+EQR.US,D,19951221,000000,5.77837,5.80184,5.68483,5.68483,171832.70849799,0
+EQR.US,D,19951222,000000,5.68483,5.73141,5.68483,5.73141,129984.06203711,0
+EQR.US,D,19951226,000000,5.70862,5.73141,5.68483,5.73141,23571.928052509,0
+EQR.US,D,19951227,000000,5.74928,5.81972,5.70213,5.74928,119391.60691276,0
+EQR.US,D,19951228,000000,5.77257,5.77257,5.72581,5.77257,90014.492278077,0
+EQR.US,D,19951229,000000,5.81972,5.81972,5.65546,5.74928,183447.1533345,0
+EQR.US,D,19960102,000000,5.74928,5.79614,5.70213,5.74928,147577.75744064,0
+EQR.US,D,19960103,000000,5.74928,5.74928,5.65546,5.65546,114442.48940223,0
+EQR.US,D,19960104,000000,5.65546,5.65546,5.4917,5.53817,722862.28109656,0
+EQR.US,D,19960105,000000,5.53817,5.56184,5.30416,5.4917,502345.60649901,0
+EQR.US,D,19960108,000000,5.4917,5.4917,5.44465,5.44465,73444.822422796,0
+EQR.US,D,19960109,000000,5.42116,5.46802,5.35112,5.46802,666836.07217441,0
+EQR.US,D,19960110,000000,5.46802,5.4917,5.39798,5.44465,1263982.4215757,0
+EQR.US,D,19960111,000000,5.44465,5.58493,5.44465,5.58493,346400.56276949,0
+EQR.US,D,19960112,000000,5.58493,5.65546,5.51528,5.63189,271244.62012144,0
+EQR.US,D,19960115,000000,5.63189,5.72581,5.6085,5.70213,155434.04887343,0
+EQR.US,D,19960116,000000,5.67875,5.70213,5.53817,5.53817,184471.17888276,0
+EQR.US,D,19960117,000000,5.56184,5.56184,5.46802,5.4917,222736.75384281,0
+EQR.US,D,19960118,000000,5.51528,5.6085,5.51528,5.58493,356982.83871344,0
+EQR.US,D,19960119,000000,5.6085,5.67875,5.58493,5.67875,253819.89911255,0
+EQR.US,D,19960122,000000,5.65546,5.67875,5.6085,5.65546,171490.68803655,0
+EQR.US,D,19960123,000000,5.58493,5.63189,5.58493,5.63189,555810.73363249,0
+EQR.US,D,19960124,000000,5.63189,5.63189,5.58493,5.58493,144164.67825248,0
+EQR.US,D,19960125,000000,5.6085,5.67875,5.58493,5.63189,304375.81648768,0
+EQR.US,D,19960126,000000,5.67875,5.67875,5.63189,5.65546,478605.7219699,0
+EQR.US,D,19960129,000000,5.65546,5.67875,5.63189,5.65546,366213.31950025,0
+EQR.US,D,19960130,000000,5.65546,5.72581,5.65546,5.72581,185499.27610317,0
+EQR.US,D,19960131,000000,5.72581,5.79614,5.72581,5.77257,149801.90835806,0
+EQR.US,D,19960201,000000,5.74928,5.74928,5.70213,5.70213,61833.431340403,0
+EQR.US,D,19960202,000000,5.67875,5.77257,5.65546,5.67875,81298.060101472,0
+EQR.US,D,19960205,000000,5.72581,5.77257,5.67875,5.77257,123664.82684473,0
+EQR.US,D,19960206,000000,5.77257,5.77257,5.67875,5.74928,227348.94048209,0
+EQR.US,D,19960207,000000,5.77257,5.79614,5.77257,5.79614,116150.55587337,0
+EQR.US,D,19960208,000000,5.79614,5.81972,5.77257,5.79614,220857.67714095,0
+EQR.US,D,19960209,000000,5.81972,5.81972,5.79614,5.81972,53808.165512964,0
+EQR.US,D,19960212,000000,5.81972,5.95991,5.79614,5.86629,306941.98786655,0
+EQR.US,D,19960213,000000,5.91334,6.1002,5.88996,5.93643,138017.47120887,0
+EQR.US,D,19960214,000000,5.98339,6.1002,5.98339,6.05382,193528.61360276,0
+EQR.US,D,19960215,000000,6.05382,6.07721,5.95991,6.00668,122296.74499895,0
+EQR.US,D,19960216,000000,6.00668,6.03015,6.00668,6.03015,64909.579657312,0
+EQR.US,D,19960220,000000,5.98339,6.00668,5.95991,5.98339,104533.05728273,0
+EQR.US,D,19960221,000000,5.98339,6.00668,5.93643,5.95991,33476.270581806,0
+EQR.US,D,19960222,000000,6.00668,6.05382,5.84261,5.88996,171664.75202139,0
+EQR.US,D,19960223,000000,5.91334,5.91334,5.86629,5.86629,286953.13131488,0
+EQR.US,D,19960226,000000,5.88996,5.88996,5.67875,5.70213,179350.03322346,0
+EQR.US,D,19960227,000000,5.72581,5.91334,5.72581,5.91334,88473.364365501,0
+EQR.US,D,19960228,000000,5.91334,5.98339,5.81972,5.95991,111539.38715213,0
+EQR.US,D,19960229,000000,5.98339,6.00668,5.95991,5.95991,204632.0635832,0
+EQR.US,D,19960301,000000,6.00668,6.05382,5.95991,6.00668,133908.13608134,0
+EQR.US,D,19960304,000000,6.00668,6.00668,5.93643,6.00668,96164.753075817,0
+EQR.US,D,19960305,000000,6.00668,6.07721,5.99508,6.07721,39456.539066865,0
+EQR.US,D,19960306,000000,6.07721,6.19392,6.07721,6.17053,345713.46809249,0
+EQR.US,D,19960307,000000,6.17053,6.28842,6.14716,6.26445,351866.78264435,0
+EQR.US,D,19960308,000000,6.26445,6.35798,6.1002,6.28842,285421.16466466,0
+EQR.US,D,19960311,000000,6.28842,6.31082,6.19392,6.28842,297717.61458798,0
+EQR.US,D,19960312,000000,6.28842,6.28842,6.2172,6.24058,188743.38089668,0
+EQR.US,D,19960313,000000,6.2172,6.24058,6.14716,6.14716,651463.47393419,0
+EQR.US,D,19960314,000000,5.95991,6.00668,5.93643,5.93643,400034.66429761,0
+EQR.US,D,19960315,000000,5.93643,5.93643,5.72581,5.81972,184642.18911348,0
+EQR.US,D,19960318,000000,5.86629,5.95991,5.81972,5.95991,122980.78592184,0
+EQR.US,D,19960319,000000,6.03015,6.07721,5.95991,6.00668,59783.344407822,0
+EQR.US,D,19960320,000000,6.00668,6.1002,6.00668,6.00668,120596.82187213,0
+EQR.US,D,19960321,000000,6.05382,6.1002,6.03015,6.1002,124181.92920905,0
+EQR.US,D,19960322,000000,6.12377,6.12377,6.05382,6.07721,68666.715142989,0
+EQR.US,D,19960325,000000,6.17053,6.17053,6.07721,6.14716,78402.083277644,0
+EQR.US,D,19960326,000000,6.19392,6.24058,6.12377,6.12377,249889.71756008,0
+EQR.US,D,19960327,000000,6.16454,6.2172,6.09489,6.09489,176624.04871232,0
+EQR.US,D,19960328,000000,6.09489,6.11788,6.04744,6.09489,114266.38958131,0
+EQR.US,D,19960329,000000,6.09489,6.09489,5.93053,5.97739,289348.29246301,0
+EQR.US,D,19960401,000000,6.02435,6.02435,6.00098,6.02435,104705.0854315,0
+EQR.US,D,19960402,000000,6.00098,6.02435,5.97739,6.02435,79591.011548375,0
+EQR.US,D,19960403,000000,6.02435,6.04744,6.02435,6.04744,56708.214008952,0
+EQR.US,D,19960404,000000,6.04744,6.04744,6.02435,6.02435,84381.333844662,0
+EQR.US,D,19960408,000000,6.02435,6.02435,5.93053,5.97739,250068.87113512,0
+EQR.US,D,19960409,000000,5.97739,6.04744,5.97739,6.02435,106414.16982067,0
+EQR.US,D,19960410,000000,6.07102,6.07102,5.97739,6.02435,124181.92920905,0
+EQR.US,D,19960411,000000,6.07102,6.07102,6.00098,6.04744,79936.085763939,0
+EQR.US,D,19960412,000000,6.09489,6.16454,6.09489,6.16454,251943.87616481,0
+EQR.US,D,19960415,000000,6.2172,6.24058,6.14116,6.18773,61318.364812157,0
+EQR.US,D,19960416,000000,6.14116,6.28842,6.14116,6.28842,76014.04755578,0
+EQR.US,D,19960417,000000,6.26445,6.33489,6.11788,6.18773,168761.64977128,0
+EQR.US,D,19960418,000000,6.18773,6.26445,6.18773,6.24058,37580.516119126,0
+EQR.US,D,19960419,000000,6.26445,6.28842,6.24058,6.26445,53293.09898472,0
+EQR.US,D,19960422,000000,6.28842,6.35798,6.26445,6.31082,71739.809705778,0
+EQR.US,D,19960423,000000,6.31082,6.31082,6.16454,6.2172,56708.214008952,0
+EQR.US,D,19960424,000000,6.2172,6.24058,6.16454,6.18773,15882.575178275,0
+EQR.US,D,19960425,000000,6.18773,6.2172,6.16454,6.2172,58414.244644009,0
+EQR.US,D,19960426,000000,6.2172,6.2172,6.14116,6.18773,56196.201234827,0
+EQR.US,D,19960429,000000,6.18773,6.24058,6.16454,6.2172,102832.11623788,0
+EQR.US,D,19960430,000000,6.2172,6.2172,6.11788,6.16454,112903.39732574,0
+EQR.US,D,19960501,000000,6.16454,6.2172,6.14116,6.2172,140573.46340733,0
+EQR.US,D,19960502,000000,6.16454,6.18773,6.14116,6.18773,37921.51866253,0
+EQR.US,D,19960503,000000,6.2172,6.24058,6.16454,6.18773,52953.114359356,0
+EQR.US,D,19960506,000000,6.16454,6.18773,6.11788,6.16454,125030.87285442,0
+EQR.US,D,19960507,000000,6.16454,6.16454,5.93053,6.07102,704925.54731354,0
+EQR.US,D,19960508,000000,6.07102,6.14116,6.07102,6.11788,77034.00143187,0
+EQR.US,D,19960509,000000,6.14116,6.2172,6.14116,6.2172,69350.756065876,0
+EQR.US,D,19960510,000000,6.26445,6.26445,6.18773,6.26445,74819.011776809,0
+EQR.US,D,19960513,000000,6.28842,6.33489,6.2172,6.26445,110851.27455708,0
+EQR.US,D,19960514,000000,6.28842,6.28842,6.11788,6.11788,218805.55437229,0
+EQR.US,D,19960515,000000,6.14116,6.18773,6.09489,6.11788,98898.880931283,0
+EQR.US,D,19960516,000000,6.11788,6.11788,5.97739,5.97739,238617.293185,0
+EQR.US,D,19960517,000000,6.02435,6.02435,5.97739,6.02435,109146.26184007,0
+EQR.US,D,19960520,000000,6.02435,6.02435,5.97739,6.00098,52778.032456474,0
+EQR.US,D,19960521,000000,6.02435,6.02435,5.95402,5.95402,260647.0754069,0
+EQR.US,D,19960522,000000,5.95402,6.04744,5.93053,6.02435,118711.63766203,0
+EQR.US,D,19960523,000000,6.04744,6.04744,5.97739,6.02435,131180.11573412,0
+EQR.US,D,19960524,000000,6.02435,6.02435,5.93053,5.97739,93774.681517874,0
+EQR.US,D,19960528,000000,5.95402,5.97739,5.93053,5.95402,114266.38958131,0
+EQR.US,D,19960529,000000,5.95402,5.95402,5.90146,5.93053,123664.82684473,0
+EQR.US,D,19960530,000000,5.90146,5.95402,5.90146,5.95402,109146.26184007,0
+EQR.US,D,19960531,000000,5.95402,5.95402,5.93053,5.93053,121445.7655175,0
+EQR.US,D,19960603,000000,5.93053,5.93053,5.90146,5.93053,27496.002096748,0
+EQR.US,D,19960604,000000,5.93053,5.93053,5.90146,5.93053,47485.876566463,0
+EQR.US,D,19960605,000000,5.93053,6.09489,5.90146,6.09489,248526.7253045,0
+EQR.US,D,19960606,000000,6.07102,6.11788,5.97739,6.09489,321807.66292285,0
+EQR.US,D,19960607,000000,6.09489,6.09489,6.04744,6.07102,49699.848303485,0
+EQR.US,D,19960610,000000,6.04744,6.11788,6.04744,6.11788,150998.97997311,0
+EQR.US,D,19960611,000000,6.11788,6.18773,6.09489,6.16454,118030.65049327,0
+EQR.US,D,19960612,000000,6.16454,6.16454,6.11788,6.11788,228027.89181478,0
+EQR.US,D,19960613,000000,6.14116,6.14116,6.11788,6.14116,34839.262837379,0
+EQR.US,D,19960614,000000,6.16454,6.33489,6.16454,6.26445,581260.72046882,0
+EQR.US,D,19960617,000000,6.35798,6.35798,6.28842,6.28842,123664.82684473,0
+EQR.US,D,19960618,000000,6.28842,6.31082,6.2172,6.28842,163120.34799355,0
+EQR.US,D,19960619,000000,6.26445,6.31082,6.26445,6.31082,111361.25149513,0
+EQR.US,D,19960620,000000,6.35798,6.35798,6.26445,6.28842,26648.076369419,0
+EQR.US,D,19960621,000000,6.33489,6.35798,6.24058,6.26445,110172.32322439,0
+EQR.US,D,19960624,000000,6.28842,6.33489,6.26445,6.33489,71228.814849694,0
+EQR.US,D,19960625,000000,6.33489,6.38116,6.26445,6.38116,797164.19050904,0
+EQR.US,D,19960626,000000,6.4461,6.52263,6.39856,6.42213,109834.37443511,0
+EQR.US,D,19960627,000000,6.37527,6.4461,6.3288,6.37527,95821.714696334,0
+EQR.US,D,19960628,000000,6.42213,6.4461,6.39856,6.39856,125199.84724906,0
+EQR.US,D,19960701,000000,6.39856,6.4461,6.39856,6.4461,108467.31050738,0
+EQR.US,D,19960702,000000,6.4461,6.52263,6.4461,6.49856,170641.74439118,0
+EQR.US,D,19960703,000000,6.52263,6.56831,6.47479,6.49856,37580.516119126,0
+EQR.US,D,19960705,000000,6.49856,6.49856,6.49856,6.49856,30575.204167778,0
+EQR.US,D,19960708,000000,6.49856,6.49856,6.47479,6.47479,215048.41888662,0
+EQR.US,D,19960709,000000,6.47479,6.49856,6.4461,6.47479,38258.449533773,0
+EQR.US,D,19960710,000000,6.49856,6.49856,6.47479,6.49856,46459.815182133,0
+EQR.US,D,19960711,000000,6.4461,6.49856,6.42213,6.49856,136818.36375773,0
+EQR.US,D,19960712,000000,6.49856,6.59238,6.49856,6.59238,114266.38958131,0
+EQR.US,D,19960715,000000,6.56831,6.64406,6.54492,6.56831,332223.00030823,0
+EQR.US,D,19960716,000000,6.54492,6.59238,6.49856,6.56831,397305.62603235,0
+EQR.US,D,19960717,000000,6.56831,6.62145,6.54492,6.56831,228881.92505035,0
+EQR.US,D,19960718,000000,6.59238,6.62145,6.52263,6.59238,109146.26184007,0
+EQR.US,D,19960719,000000,6.59238,6.62145,6.56831,6.62145,26817.050764062,0
+EQR.US,D,19960722,000000,6.62145,6.62145,6.56831,6.59238,53121.070835957,0
+EQR.US,D,19960723,000000,6.59238,6.59238,6.54492,6.56831,35529.411268506,0
+EQR.US,D,19960724,000000,6.52263,6.56831,6.47479,6.56831,100260.85526882,0
+EQR.US,D,19960725,000000,6.56831,6.59238,6.54492,6.59238,64051.474749584,0
+EQR.US,D,19960726,000000,6.62145,6.64406,6.54492,6.56831,38429.459764495,0
+EQR.US,D,19960729,000000,6.56831,6.66821,6.54492,6.62145,74981.878663211,0
+EQR.US,D,19960730,000000,6.62145,6.62145,6.54492,6.54492,56022.137249985,0
+EQR.US,D,19960731,000000,6.54492,6.56831,6.54492,6.56831,61146.336663396,0
+EQR.US,D,19960801,000000,6.59238,6.69278,6.59238,6.64406,33816.255207169,0
+EQR.US,D,19960802,000000,6.71607,6.86135,6.66821,6.83758,109146.26184007,0
+EQR.US,D,19960805,000000,6.88523,6.88523,6.76165,6.83758,54145.096384208,0
+EQR.US,D,19960806,000000,6.81509,6.81509,6.7918,6.81509,45772.720505126,0
+EQR.US,D,19960807,000000,6.81509,6.88523,6.76165,6.7918,357838.90778509,0
+EQR.US,D,19960808,000000,6.76165,6.76165,6.66821,6.73778,143311.66293495,0
+EQR.US,D,19960809,000000,6.76165,6.76165,6.66821,6.69278,71403.896752575,0
+EQR.US,D,19960812,000000,6.71607,6.81509,6.66821,6.73778,136301.26139341,0
+EQR.US,D,19960813,000000,6.73778,6.81509,6.66821,6.76165,81476.195758474,0
+EQR.US,D,19960814,000000,6.7918,6.81509,6.76165,6.81509,79254.080677132,0
+EQR.US,D,19960815,000000,6.81509,6.81509,6.71607,6.73778,79254.080677132,0
+EQR.US,D,19960816,000000,6.73778,6.73778,6.66821,6.71607,97702.827234272,0
+EQR.US,D,19960819,000000,6.73778,6.76165,6.69278,6.76165,48679.894427394,0
+EQR.US,D,19960820,000000,6.76165,6.81509,6.76165,6.81509,62002.405735044,0
+EQR.US,D,19960821,000000,6.7918,6.81509,6.7918,6.81509,47831.968700066,0
+EQR.US,D,19960822,000000,6.81509,6.81509,6.73778,6.81509,90525.487134162,0
+EQR.US,D,19960823,000000,6.81509,6.81509,6.76165,6.81509,62175.451801846,0
+EQR.US,D,19960826,000000,6.81509,6.81509,6.73778,6.7918,58414.244644009,0
+EQR.US,D,19960827,000000,6.81509,6.81509,6.7918,6.81509,68155.720286903,0
+EQR.US,D,19960828,000000,6.81509,6.81509,6.7918,6.81509,71568.799475057,0
+EQR.US,D,19960829,000000,6.81509,6.90861,6.7918,6.83758,262876.31591452,0
+EQR.US,D,19960830,000000,6.88523,6.93652,6.86135,6.88523,146896.77027187,0
+EQR.US,D,19960903,000000,6.86135,6.98474,6.81509,6.96097,92410.671344261,0
+EQR.US,D,19960904,000000,6.93652,7.03004,6.93652,6.93652,82328.193157962,0
+EQR.US,D,19960905,000000,6.98474,6.98474,6.86135,6.93652,168761.64977128,0
+EQR.US,D,19960906,000000,6.96097,7.00813,6.86135,6.88523,171664.75202139,0
+EQR.US,D,19960909,000000,6.88523,6.93652,6.88523,6.90861,257068.07557822,0
+EQR.US,D,19960910,000000,6.90861,6.93652,6.88523,6.93652,154242.06684858,0
+EQR.US,D,19960911,000000,6.96097,6.96097,6.88523,6.90861,91379.52036973,0
+EQR.US,D,19960912,000000,6.90861,6.93652,6.90861,6.93652,85060.285177349,0
+EQR.US,D,19960913,000000,6.93652,6.93652,6.90861,6.93652,69005.681850312,0
+EQR.US,D,19960916,000000,6.93652,6.93652,6.86135,6.88523,97872.819546953,0
+EQR.US,D,19960917,000000,6.88523,6.90861,6.88523,6.88523,83357.308296412,0
+EQR.US,D,19960918,000000,6.88523,6.88523,6.86135,6.86135,213510.34472816,0
+EQR.US,D,19960919,000000,6.88523,6.88523,6.83758,6.86135,183791.20963203,0
+EQR.US,D,19960920,000000,6.86135,6.88523,6.86135,6.88523,186694.31188214,0
+EQR.US,D,19960923,000000,6.88523,6.90861,6.88523,6.88523,78576.147262486,0
+EQR.US,D,19960924,000000,6.90861,6.93652,6.86135,6.93652,771540.13968788,0
+EQR.US,D,19960925,000000,6.97885,7.00204,6.95508,7.00204,472967.47394629,0
+EQR.US,D,19960926,000000,6.97885,7.02522,6.97885,7.02522,76014.04755578,0
+EQR.US,D,19960927,000000,7.02522,7.0487,7.02522,7.0487,95652.740301692,0
+EQR.US,D,19960930,000000,7.0487,7.10145,7.02522,7.0487,255527.96558369,0
+EQR.US,D,19961001,000000,7.10145,7.14832,7.07847,7.14832,108971.17993718,0
+EQR.US,D,19961002,000000,7.14832,7.17759,7.07847,7.10145,900163.24530549,0
+EQR.US,D,19961003,000000,7.10145,7.17759,7.0487,7.17759,67464.553937737,0
+EQR.US,D,19961004,000000,7.20078,7.22426,7.17759,7.22426,85575.351705593,0
+EQR.US,D,19961007,000000,7.22426,7.22426,7.12444,7.14832,76519.952821666,0
+EQR.US,D,19961008,000000,7.20078,7.20078,7.12444,7.14832,89333.50510931,0
+EQR.US,D,19961009,000000,7.14832,7.22426,7.14832,7.20078,93944.673830555,0
+EQR.US,D,19961010,000000,7.17759,7.20078,7.14832,7.20078,132381.25902133,0
+EQR.US,D,19961011,000000,7.22426,7.30029,7.22426,7.30029,312754.29987501,0
+EQR.US,D,19961014,000000,7.32358,7.34725,7.30029,7.30029,265264.35163638,0
+EQR.US,D,19961015,000000,7.32358,7.34725,7.30029,7.32358,74645.965710007,0
+EQR.US,D,19961016,000000,7.34725,7.39951,7.32358,7.37044,165167.381172,0
+EQR.US,D,19961017,000000,7.34725,7.39951,7.34725,7.39951,76180.986114342,0
+EQR.US,D,19961018,000000,7.39951,7.4228,7.34725,7.39951,47656.886797184,0
+EQR.US,D,19961021,000000,7.39951,7.39951,7.32358,7.34725,139721.46600784,0
+EQR.US,D,19961022,000000,7.32358,7.39951,7.30029,7.39951,83012.234080849,0
+EQR.US,D,19961023,000000,7.37044,7.4228,7.37044,7.39951,45951.874080168,0
+EQR.US,D,19961024,000000,7.39951,7.44765,7.37044,7.39951,221878.64893508,0
+EQR.US,D,19961025,000000,7.37044,7.39951,7.37044,7.39951,39626.531379546,0
+EQR.US,D,19961028,000000,7.39951,7.4228,7.34725,7.34725,265603.31834371,0
+EQR.US,D,19961029,000000,7.37044,7.37044,7.30029,7.32358,155262.02072467,0
+EQR.US,D,19961030,000000,7.30029,7.37044,7.30029,7.32358,114266.38958131,0
+EQR.US,D,19961031,000000,7.32358,7.37044,7.24881,7.2774,244936.52837739,0
+EQR.US,D,19961101,000000,7.30029,7.39951,7.2774,7.39951,214534.37027641,0
+EQR.US,D,19961104,000000,7.39951,7.39951,7.30029,7.37044,132552.26925205,0
+EQR.US,D,19961105,000000,7.39951,7.54629,7.37044,7.49972,88823.528171265,0
+EQR.US,D,19961106,000000,7.52251,7.74522,7.52251,7.66968,230083.06833756,0
+EQR.US,D,19961107,000000,7.62262,7.66968,7.59462,7.62262,85234.349162191,0
+EQR.US,D,19961108,000000,7.62262,7.8688,7.59462,7.74522,860190.62179234,0
+EQR.US,D,19961111,000000,7.79228,7.8688,7.74522,7.76919,104027.15201685,0
+EQR.US,D,19961112,000000,7.79228,7.89268,7.79228,7.8688,105217.09820562,0
+EQR.US,D,19961113,000000,7.81468,7.89268,7.79228,7.89268,152189.94407993,0
+EQR.US,D,19961114,000000,7.89268,7.89268,7.8688,7.89268,66273.589830925,0
+EQR.US,D,19961115,000000,7.8688,7.94425,7.84563,7.91488,291908.35633364,0
+EQR.US,D,19961118,000000,7.91488,8.01518,7.84563,7.89268,180884.03570976,0
+EQR.US,D,19961119,000000,7.91488,7.94425,7.8688,7.89268,138520.32272063,0
+EQR.US,D,19961120,000000,7.89268,7.91488,7.81468,7.81468,59955.372556584,0
+EQR.US,D,19961121,000000,7.76919,7.89268,7.76919,7.81468,49877.983960486,0
+EQR.US,D,19961122,000000,7.76919,7.8688,7.74522,7.81468,92746.584297464,0
+EQR.US,D,19961125,000000,7.79228,7.91488,7.79228,7.89268,87455.446325491,0
+EQR.US,D,19961126,000000,7.8688,7.96734,7.8688,7.91488,542319.24793021,0
+EQR.US,D,19961127,000000,7.94425,8.06716,7.94425,8.01518,370481.449842,0
+EQR.US,D,19961129,000000,7.99181,7.99181,7.89268,7.94425,20322.733668798,0
+EQR.US,D,19961202,000000,7.91488,8.13936,7.91488,8.13936,131858.04914876,0
+EQR.US,D,19961203,000000,8.16608,8.3607,8.13936,8.31364,461009.99073029,0
+EQR.US,D,19961204,000000,8.28917,8.31364,8.21343,8.21343,209408.13502692,0
+EQR.US,D,19961205,000000,8.21343,8.23947,8.11392,8.16608,66958.648671852,0
+EQR.US,D,19961206,000000,8.11392,8.23947,8.11392,8.18946,923220.10682976,0
+EQR.US,D,19961209,000000,8.18946,8.5113,8.18946,8.5113,291744.4715292,0
+EQR.US,D,19961210,000000,8.46139,8.48899,8.41384,8.48899,811506.65569278,0
+EQR.US,D,19961211,000000,8.43761,8.53635,8.31364,8.48899,695524.05629601,0
+EQR.US,D,19961212,000000,8.5113,8.5113,8.46139,8.48899,840377.86506158,0
+EQR.US,D,19961213,000000,8.48899,8.48899,8.43761,8.43761,786740.70977935,0
+EQR.US,D,19961216,000000,8.46139,8.46139,8.18946,8.28917,241865.46965067,0
+EQR.US,D,19961217,000000,8.2651,8.28917,8.16608,8.28917,240834.31867615,0
+EQR.US,D,19961218,000000,8.23947,8.48899,8.23947,8.48899,120929.68107122,0
+EQR.US,D,19961219,000000,8.55972,8.6117,8.5113,8.55972,358015.007606,0
+EQR.US,D,19961220,000000,8.3607,8.48899,8.2651,8.43761,327778.77014555,0
+EQR.US,D,19961223,000000,8.38811,8.43761,8.33809,8.43761,229562.91221911,0
+EQR.US,D,19961224,000000,8.38811,8.48899,8.38811,8.48899,88989.448811787,0
+EQR.US,D,19961226,000000,8.48899,8.48899,8.33809,8.41384,128790.04417617,0
+EQR.US,D,19961227,000000,8.33809,8.5113,8.31364,8.46139,620717.25953569,0
+EQR.US,D,19961230,000000,8.48899,8.48899,8.23947,8.23947,893671.98196434,0
+EQR.US,D,19961231,000000,8.23947,8.33809,8.23947,8.28308,225125.80748272,0
+EQR.US,D,19970102,000000,8.23947,8.23947,7.98502,8.15979,262365.32105843,0
+EQR.US,D,19970103,000000,8.15979,8.26137,8.15979,8.23947,268507.43851186,0
+EQR.US,D,19970106,000000,8.23947,8.41384,8.23947,8.41384,237425.31116015,0
+EQR.US,D,19970107,000000,8.41384,8.46139,8.3607,8.46139,157658.19979086,0
+EQR.US,D,19970108,000000,8.43761,8.56484,8.38811,8.53635,155779.123089,0
+EQR.US,D,19970109,000000,8.48899,8.6117,8.43761,8.58821,136818.36375773,0
+EQR.US,D,19970110,000000,8.48899,8.6117,8.48899,8.56484,172347.77502624,0
+EQR.US,D,19970113,000000,8.6117,8.63577,8.56484,8.6117,194725.68521781,0
+EQR.US,D,19970114,000000,8.58821,8.66661,8.58821,8.6117,285759.11345394,0
+EQR.US,D,19970115,000000,8.63577,8.68763,8.63577,8.68763,194725.68521781,0
+EQR.US,D,19970116,000000,8.68763,8.73999,8.66661,8.7115,186694.31188214,0
+EQR.US,D,19970117,000000,8.6117,8.63577,8.3607,8.5113,1179773.1158797,0
+EQR.US,D,19970120,000000,8.48899,8.48899,8.3607,8.41384,766929.98888467,0
+EQR.US,D,19970121,000000,8.41384,8.43761,8.38811,8.43761,824660.1926058,0
+EQR.US,D,19970122,000000,8.41384,8.43761,8.38811,8.41384,520455.38634883,0
+EQR.US,D,19970123,000000,8.43761,8.43761,8.3607,8.38811,559227.8844928,0
+EQR.US,D,19970124,000000,8.38811,8.38811,8.26137,8.28308,483386.88300383,0
+EQR.US,D,19970127,000000,8.28308,8.31364,8.28308,8.31364,499787.57846447,0
+EQR.US,D,19970128,000000,8.28308,8.3607,8.28308,8.33809,296523.59672705,0
+EQR.US,D,19970129,000000,8.33809,8.3607,8.33809,8.3607,162440.37874282,0
+EQR.US,D,19970130,000000,8.3607,8.41384,8.33809,8.41384,259799.14967958,0
+EQR.US,D,19970131,000000,8.41384,8.63577,8.3607,8.63577,283887.16217836,0
+EQR.US,D,19970203,000000,8.63577,8.63577,8.53635,8.6117,509524.9824352,0
+EQR.US,D,19970204,000000,8.6117,8.6117,8.53635,8.56484,215048.41888662,0
+EQR.US,D,19970205,000000,8.53635,8.56484,8.53635,8.56484,165683.46561829,0
+EQR.US,D,19970206,000000,8.56484,8.56484,8.53635,8.56484,128275.99556597,0
+EQR.US,D,19970207,000000,8.56484,8.58821,8.56484,8.58821,337516.17411629,0
+EQR.US,D,19970210,000000,8.58821,8.6117,8.53635,8.58821,81992.280204759,0
+EQR.US,D,19970211,000000,8.58821,8.58821,8.48899,8.48899,74469.865889085,0
+EQR.US,D,19970212,000000,8.56484,8.6117,8.53635,8.6117,285075.07253106,0
+EQR.US,D,19970213,000000,8.88971,8.9627,8.81181,8.93835,570673.35493468,0
+EQR.US,D,19970214,000000,8.99365,8.99365,8.93835,8.93835,193866.56239205,0
+EQR.US,D,19970218,000000,8.99365,9.0638,8.99365,9.03825,192151.37049464,0
+EQR.US,D,19970219,000000,9.03825,9.19082,9.01634,9.13787,381753.87421708,0
+EQR.US,D,19970220,000000,9.1135,9.1135,9.0638,9.1135,232986.17058767,0
+EQR.US,D,19970221,000000,9.13787,9.13787,9.0638,9.09248,168761.64977128,0
+EQR.US,D,19970224,000000,9.09248,9.13787,9.03825,9.1135,148606.87257909,0
+EQR.US,D,19970225,000000,9.13787,9.16862,9.1135,9.13787,313093.26658233,0
+EQR.US,D,19970226,000000,9.16862,9.19082,9.13787,9.16862,236566.18833439,0
+EQR.US,D,19970227,000000,9.16862,9.16862,9.1135,9.13787,47656.886797184,0
+EQR.US,D,19970228,000000,9.1135,9.13787,9.09248,9.09248,77202.975826512,0
+EQR.US,D,19970303,000000,9.09248,9.13787,9.0638,9.13787,185668.25049781,0
+EQR.US,D,19970304,000000,9.13787,9.16862,9.1135,9.16862,162440.37874282,0
+EQR.US,D,19970305,000000,9.1135,9.21459,9.1135,9.21459,198992.79764154,0
+EQR.US,D,19970306,000000,9.21459,9.26656,9.21459,9.26656,100431.86549954,0
+EQR.US,D,19970307,000000,9.23974,9.64518,9.23974,9.58722,219830.59783858,0
+EQR.US,D,19970310,000000,9.58722,9.64518,9.48898,9.64518,122124.71685019,0
+EQR.US,D,19970311,000000,9.66483,9.71983,9.64518,9.71983,112903.39732574,0
+EQR.US,D,19970312,000000,9.6943,9.79548,9.6943,9.74244,251085.77125708,0
+EQR.US,D,19970313,000000,9.71983,9.81807,9.64518,9.64518,192839.48308968,0
+EQR.US,D,19970314,000000,9.66483,9.66483,9.56659,9.56659,107440.23120501,0
+EQR.US,D,19970317,000000,9.51649,9.56659,9.48898,9.56659,76867.062873309,0
+EQR.US,D,19970318,000000,9.56659,9.58722,9.51649,9.51649,86769.369566525,0
+EQR.US,D,19970319,000000,9.54596,9.54596,9.46933,9.54596,263391.38244276,0
+EQR.US,D,19970320,000000,9.54596,9.58722,9.51649,9.58722,181572.14830481,0
+EQR.US,D,19970321,000000,9.58722,9.61767,9.48898,9.51649,122296.74499895,0
+EQR.US,D,19970324,000000,9.58722,9.58722,9.38877,9.41235,856263.49399398,0
+EQR.US,D,19970325,000000,9.36913,9.36913,9.26194,9.33671,157318.2151655,0
+EQR.US,D,19970326,000000,9.31539,9.33671,9.26194,9.26194,240834.31867615,0
+EQR.US,D,19970327,000000,9.26194,9.26194,9.16292,9.18699,364677.28117787,0
+EQR.US,D,19970331,000000,9.21459,9.23974,8.9579,9.04483,294812.47650179,0
+EQR.US,D,19970401,000000,9.03245,9.0638,8.98992,9.03245,179009.03068007,0
+EQR.US,D,19970402,000000,9.0079,9.08669,9.0079,9.08669,183270.03559555,0
+EQR.US,D,19970403,000000,9.03245,9.13787,9.03245,9.08669,80624.198358986,0
+EQR.US,D,19970404,000000,9.08669,9.10968,9.03245,9.08669,88307.44372498,0
+EQR.US,D,19970407,000000,9.10968,9.26194,9.10968,9.26194,262534.29545307,0
+EQR.US,D,19970408,000000,9.28994,9.36913,9.26194,9.33671,584338.90462181,0
+EQR.US,D,19970409,000000,9.33671,9.33671,9.23974,9.28994,87797.466786935,0
+EQR.US,D,19970410,000000,9.26194,9.26194,9.16292,9.18699,44064.654033989,0
+EQR.US,D,19970411,000000,9.13787,9.18699,9.10968,9.10968,56196.201234827,0
+EQR.US,D,19970414,000000,9.16292,9.16292,9.03245,9.03245,47313.848417701,0
+EQR.US,D,19970415,000000,9.0638,9.08669,8.98992,9.0638,59606.22666886,0
+EQR.US,D,19970416,000000,9.0638,9.0638,8.90445,8.93265,146377.63207147,0
+EQR.US,D,19970417,000000,8.88411,8.90445,8.78391,8.80454,75665.919586097,0
+EQR.US,D,19970418,000000,8.80454,8.80454,8.70482,8.78391,63196.423595976,0
+EQR.US,D,19970421,000000,8.80454,8.82851,8.78391,8.82851,204113.94330083,0
+EQR.US,D,19970422,000000,8.82851,8.82851,8.70482,8.75277,70883.74063413,0
+EQR.US,D,19970423,000000,8.72811,8.72811,8.47573,8.55246,275341.74023248,0
+EQR.US,D,19970424,000000,8.47573,8.65306,8.40058,8.62947,175425.95917923,0
+EQR.US,D,19970425,000000,8.59912,8.67761,8.59912,8.62947,197288.80284257,0
+EQR.US,D,19970428,000000,8.67761,8.72811,8.62947,8.70482,288836.27968889,0
+EQR.US,D,19970429,000000,8.78391,8.8572,8.78391,8.82851,112562.39478234,0
+EQR.US,D,19970430,000000,8.82851,8.9579,8.82851,8.90445,302841.81400139,0
+EQR.US,D,19970501,000000,8.90445,8.93265,8.8572,8.8572,164316.40169056,0
+EQR.US,D,19970502,000000,8.88411,8.88411,8.8572,8.8572,350671.74686537,0
+EQR.US,D,19970505,000000,8.88411,8.93265,8.8572,8.93265,283887.16217836,0
+EQR.US,D,19970506,000000,8.93265,8.98992,8.78391,8.80454,314631.34074078,0
+EQR.US,D,19970507,000000,8.80454,8.80454,8.72811,8.75277,135450.28191196,0
+EQR.US,D,19970508,000000,8.72811,8.75277,8.70482,8.72811,60121.293197106,0
+EQR.US,D,19970509,000000,8.78391,8.78391,8.70482,8.75277,78232.090964963,0
+EQR.US,D,19970512,000000,8.75277,8.82851,8.75277,8.80454,112047.32825409,0
+EQR.US,D,19970513,000000,8.82851,8.8572,8.75277,8.75277,272783.71219794,0
+EQR.US,D,19970514,000000,8.82851,8.88411,8.80454,8.8572,233156.16290035,0
+EQR.US,D,19970515,000000,8.8572,9.0079,8.8572,9.0079,293277.45609746,0
+EQR.US,D,19970516,000000,8.98992,9.13787,8.98992,9.13787,139897.56582877,0
+EQR.US,D,19970519,000000,9.16292,9.33671,9.13787,9.26194,136477.36121433,0
+EQR.US,D,19970520,000000,9.26194,9.28994,9.13787,9.21459,65414.467005157,0
+EQR.US,D,19970521,000000,9.26194,9.33671,9.21459,9.31539,311213.17196243,0
+EQR.US,D,19970522,000000,9.28994,9.36913,9.26194,9.31539,102313.99595551,0
+EQR.US,D,19970523,000000,9.31539,9.36913,9.31539,9.33671,58077.313772766,0
+EQR.US,D,19970527,000000,9.36913,9.38877,9.31539,9.36913,179862.04599759,0
+EQR.US,D,19970528,000000,9.33671,9.38877,9.31539,9.38877,351352.73403415,0
+EQR.US,D,19970529,000000,9.36913,9.38877,9.33671,9.38877,218456.40848457,0
+EQR.US,D,19970530,000000,9.41235,9.61767,9.38877,9.61767,180376.0946078,0
+EQR.US,D,19970602,000000,9.61767,9.61767,9.38877,9.46933,189084.38344008,0
+EQR.US,D,19970603,000000,9.46933,9.46933,9.41235,9.46933,78576.147262486,0
+EQR.US,D,19970604,000000,9.44378,9.46933,9.36913,9.38877,98558.89630592,0
+EQR.US,D,19970605,000000,9.38877,9.38877,9.28994,9.28994,298404.70926499,0
+EQR.US,D,19970606,000000,9.33671,9.5941,9.26194,9.54596,362623.12257314,0
+EQR.US,D,19970609,000000,9.57149,9.57149,9.33671,9.33671,190112.48066049,0
+EQR.US,D,19970610,000000,9.26194,9.33671,9.21459,9.33671,1621311.3524227,0
+EQR.US,D,19970611,000000,9.31539,9.33671,9.31539,9.31539,438463.10614408,0
+EQR.US,D,19970612,000000,9.31539,9.36913,9.31539,9.33671,303354.84469356,0
+EQR.US,D,19970613,000000,9.33671,9.46933,9.33671,9.41235,531557.81841122,0
+EQR.US,D,19970616,000000,9.41235,9.54596,9.41235,9.54596,305915.92648221,0
+EQR.US,D,19970617,000000,9.48898,9.5941,9.46933,9.54596,254847.99633296,0
+EQR.US,D,19970618,000000,9.51649,9.57149,9.44378,9.54596,189767.40644493,0
+EQR.US,D,19970619,000000,9.51649,9.57149,9.48898,9.54596,165167.381172,0
+EQR.US,D,19970620,000000,9.54596,9.5941,9.44378,9.48898,565721.18367003,0
+EQR.US,D,19970623,000000,9.54596,9.5941,9.51649,9.57149,241521.41335315,0
+EQR.US,D,19970624,000000,9.54596,9.54596,9.46933,9.50568,176103.89259387,0
+EQR.US,D,19970625,000000,9.48898,9.54596,9.44378,9.51649,357838.90778509,0
+EQR.US,D,19970626,000000,9.57149,9.61767,9.48898,9.57149,170463.60873418,0
+EQR.US,D,19970627,000000,9.57149,9.60686,9.54596,9.60686,281486.91144002,0
+EQR.US,D,19970630,000000,9.61767,9.8004,9.60686,9.8004,209922.18363712,0
+EQR.US,D,19970701,000000,9.82987,9.82987,9.72475,9.8004,157136.00783633,0
+EQR.US,D,19970702,000000,9.85344,9.90453,9.84362,9.89274,70883.74063413,0
+EQR.US,D,19970703,000000,9.89274,9.90453,9.81807,9.85344,80789.101081467,0
+EQR.US,D,19970707,000000,9.89274,9.90453,9.82987,9.90453,94288.730128078,0
+EQR.US,D,19970708,000000,9.90453,10.1227,9.90453,10.1001,237597.33930892,0
+EQR.US,D,19970709,000000,10.1109,10.2425,10.0116,10.0577,102657.034335,0
+EQR.US,D,19970710,000000,10.0116,10.2179,9.92913,10.1855,177982.96929574,0
+EQR.US,D,19970711,000000,10.2179,10.3142,10.1855,10.3142,174393.79028666,0
+EQR.US,D,19970714,000000,10.3142,10.3476,10.2425,10.3024,166027.52191582,0
+EQR.US,D,19970715,000000,10.3476,10.4075,10.268,10.4075,246475.62045388,0
+EQR.US,D,19970716,000000,10.4075,10.5264,10.3967,10.5264,148090.7881328,0
+EQR.US,D,19970717,000000,10.4979,10.5264,10.4468,10.5264,126916.05706452,0
+EQR.US,D,19970718,000000,10.4851,10.6266,10.4851,10.5264,325560.72673637,0
+EQR.US,D,19970721,000000,10.5264,10.5264,10.3142,10.378,82158.20084528,0
+EQR.US,D,19970722,000000,10.3967,10.5391,10.3692,10.5391,246305.6281412,0
+EQR.US,D,19970723,000000,10.5893,10.6433,10.5264,10.6031,322485.5963375,0
+EQR.US,D,19970724,000000,10.6031,10.6777,10.5893,10.6433,67640.653758659,0
+EQR.US,D,19970725,000000,10.6433,10.7562,10.6266,10.7052,117346.60957038,0
+EQR.US,D,19970728,000000,10.7562,10.7562,10.5489,10.6679,121445.7655175,0
+EQR.US,D,19970729,000000,10.6679,10.6679,10.5097,10.5795,314117.29213058,0
+EQR.US,D,19970730,000000,10.5617,10.5617,10.4714,10.4979,256726.05511679,0
+EQR.US,D,19970731,000000,10.5264,10.5264,10.1855,10.4075,248867.72784791,0
+EQR.US,D,19970801,000000,10.4213,10.6571,10.4213,10.5795,89501.461585911,0
+EQR.US,D,19970804,000000,10.6266,10.6433,10.4979,10.6266,107608.18768161,0
+EQR.US,D,19970805,000000,10.6266,10.8074,10.5893,10.8074,215903.47004022,0
+EQR.US,D,19970806,000000,10.9351,10.9351,10.8074,10.8368,134940.30497391,0
+EQR.US,D,19970807,000000,10.8074,10.8368,10.7858,10.8368,164831.46821881,0
+EQR.US,D,19970808,000000,10.7858,10.8604,10.7858,10.8368,191477.50875215,0
+EQR.US,D,19970811,000000,10.8368,10.8368,10.5264,10.6148,95309.701922209,0
+EQR.US,D,19970812,000000,10.6148,10.6571,10.4979,10.5264,261846.18285803,0
+EQR.US,D,19970813,000000,10.5264,10.5264,10.3142,10.4213,114266.38958131,0
+EQR.US,D,19970814,000000,10.3967,10.4979,10.3967,10.4979,107098.21074356,0
+EQR.US,D,19970815,000000,10.4714,10.5795,10.4714,10.5617,73787.860802279,0
+EQR.US,D,19970818,000000,10.5795,10.7052,10.5264,10.7052,126916.05706452,0
+EQR.US,D,19970819,000000,10.6777,10.773,10.6777,10.7307,741480.00204834,0
+EQR.US,D,19970820,000000,10.7307,10.7562,10.718,10.7562,65764.63081092,0
+EQR.US,D,19970821,000000,10.7562,10.773,10.4979,10.5391,262534.29545307,0
+EQR.US,D,19970822,000000,10.5097,10.5489,10.5097,10.5391,39115.536523461,0
+EQR.US,D,19970825,000000,10.5264,10.5795,10.3584,10.4075,62347.479950607,0
+EQR.US,D,19970826,000000,10.4075,10.5097,10.3584,10.5097,60641.449315551,0
+EQR.US,D,19970827,000000,10.5097,10.5097,10.3476,10.3967,164488.42983932,0
+EQR.US,D,19970828,000000,10.268,10.2788,9.96054,10.0577,2318718.5570927,0
+EQR.US,D,19970829,000000,10.0333,10.0441,10.0116,10.0441,642576.03152686,0
+EQR.US,D,19970902,000000,10.0333,10.1001,10.0333,10.1001,792724.03201852,0
+EQR.US,D,19970903,000000,10.1001,10.268,10.1001,10.2513,825512.19000528,0
+EQR.US,D,19970904,000000,10.268,10.3692,10.2425,10.3476,376808.82837871,0
+EQR.US,D,19970905,000000,10.3692,10.378,10.2906,10.3338,595775.21380133,0
+EQR.US,D,19970908,000000,10.3338,10.3476,10.2425,10.3142,290031.31546787,0
+EQR.US,D,19970909,000000,10.3142,10.3476,10.2906,10.3338,154920.00026322,0
+EQR.US,D,19970910,000000,10.3338,10.3692,10.268,10.3692,148946.85720445,0
+EQR.US,D,19970911,000000,10.3692,10.5489,10.3692,10.5489,133572.22312815,0
+EQR.US,D,19970912,000000,10.5795,10.6266,10.5795,10.5893,254160.90165596,0
+EQR.US,D,19970915,000000,10.5893,10.5893,10.4075,10.4714,238279.34439572,0
+EQR.US,D,19970916,000000,10.4213,10.5097,10.3476,10.5097,257748.04482895,0
+EQR.US,D,19970917,000000,10.4635,10.4851,10.434,10.4851,241696.49525603,0
+EQR.US,D,19970918,000000,10.434,10.4979,10.3967,10.4213,490566.25894001,0
+EQR.US,D,19970919,000000,10.434,10.434,10.378,10.4075,306428.95717439,0
+EQR.US,D,19970922,000000,10.4213,10.434,10.3967,10.4213,316508.38160656,0
+EQR.US,D,19970923,000000,10.4714,10.6148,10.434,10.6031,543684.27602186,0
+EQR.US,D,19970924,000000,10.6031,10.6266,10.5715,10.6148,758558.63092363,0
+EQR.US,D,19970925,000000,10.6148,10.7307,10.5893,10.7307,301473.73215562,0
+EQR.US,D,19970926,000000,10.7307,10.8653,10.7307,10.8496,307966.0134148,0
+EQR.US,D,19970929,000000,10.8653,11.0697,10.8368,11.0195,416945.3366963,0
+EQR.US,D,19970930,000000,10.994,11.3988,10.994,11.3988,367067.35273582,0
+EQR.US,D,19971001,000000,11.3988,11.4616,11.3988,11.4518,278760.92692888,0
+EQR.US,D,19971002,000000,11.44,11.4931,11.3024,11.3693,230421.01712684,0
+EQR.US,D,19971003,000000,11.4125,11.4931,11.3024,11.3349,180376.0946078,0
+EQR.US,D,19971006,000000,11.3349,11.4125,11.3349,11.3693,66104.615436284,0
+EQR.US,D,19971007,000000,11.4125,11.4204,11.2926,11.3988,223075.72055014,0
+EQR.US,D,19971008,000000,11.4204,11.4764,11.3988,11.4204,296180.55834757,0
+EQR.US,D,19971009,000000,11.4204,11.4204,11.3467,11.3467,148259.76252745,0
+EQR.US,D,19971010,000000,11.3024,11.3349,11.2534,11.2799,105042.01630274,0
+EQR.US,D,19971013,000000,11.2298,11.2799,11.1659,11.1659,100431.86549954,0
+EQR.US,D,19971014,000000,11.1365,11.218,11.0697,11.0805,187885.27598895,0
+EQR.US,D,19971015,000000,11.1119,11.1247,11.0195,11.0195,170808.68294975,0
+EQR.US,D,19971016,000000,10.9822,10.9822,10.8653,10.9665,250748.84038585,0
+EQR.US,D,19971017,000000,10.9547,11.0589,10.9429,10.9665,180031.02039223,0
+EQR.US,D,19971020,000000,10.9665,11.0323,10.9665,10.9822,183622.23523739,0
+EQR.US,D,19971021,000000,11.0195,11.0195,10.8908,10.9429,130496.07481123,0
+EQR.US,D,19971022,000000,10.9429,10.9547,10.9302,10.9547,57390.219095759,0
+EQR.US,D,19971023,000000,10.9429,10.9429,10.8653,10.9302,97872.819546953,0
+EQR.US,D,19971024,000000,10.9115,10.9429,10.824,10.8496,92410.671344261,0
+EQR.US,D,19971027,000000,10.7612,10.7612,10.6148,10.6148,416261.29577342,0
+EQR.US,D,19971028,000000,9.9753,10.5264,9.89274,10.4586,584165.85855501,0
+EQR.US,D,19971029,000000,10.4714,10.6031,10.4714,10.6031,365868.24528468,0
+EQR.US,D,19971030,000000,10.5489,10.5617,10.4979,10.5264,231440.97100294,0
+EQR.US,D,19971031,000000,10.5391,10.5489,10.5097,10.5489,261677.20846339,0
+EQR.US,D,19971103,000000,10.5489,10.5489,10.4979,10.5489,123324.84221936,0
+EQR.US,D,19971104,000000,10.5489,10.5617,10.4979,10.4979,102483.9882682,0
+EQR.US,D,19971105,000000,10.5264,10.5893,10.4468,10.5893,399175.54147185,0
+EQR.US,D,19971106,000000,10.6031,10.6266,10.5617,10.6031,347592.54479434,0
+EQR.US,D,19971107,000000,10.6031,10.6031,10.4979,10.5715,140401.43525857,0
+EQR.US,D,19971110,000000,10.5489,10.5489,10.4213,10.5264,127760.92903772,0
+EQR.US,D,19971111,000000,10.5489,10.5715,10.434,10.434,239300.31618986,0
+EQR.US,D,19971112,000000,10.3908,10.4468,10.3408,10.3692,270047.54850639,0
+EQR.US,D,19971113,000000,10.3908,10.4213,10.211,10.3024,224101.78193446,0
+EQR.US,D,19971114,000000,10.2857,10.4213,10.1688,10.3408,257068.07557822,0
+EQR.US,D,19971117,000000,10.3692,10.4468,10.3408,10.378,352720.81587991,0
+EQR.US,D,19971118,000000,10.3692,10.4213,10.3408,10.378,300108.70406397,0
+EQR.US,D,19971119,000000,10.378,10.4468,10.3692,10.3908,110002.33091171,0
+EQR.US,D,19971120,000000,10.378,10.5489,10.378,10.4851,268340.49995329,0
+EQR.US,D,19971121,000000,10.4468,10.4979,10.4213,10.4851,231787.06313654,0
+EQR.US,D,19971124,000000,10.4714,10.4979,10.3908,10.3908,332048.93632339,0
+EQR.US,D,19971125,000000,10.4213,10.4213,10.327,10.3584,135107.24353248,0
+EQR.US,D,19971126,000000,10.378,10.3908,10.3584,10.3692,114266.38958131,0
+EQR.US,D,19971128,000000,10.3908,10.4468,10.3908,10.4468,117346.60957038,0
+EQR.US,D,19971201,000000,10.4213,10.434,10.378,10.3908,272611.68404917,0
+EQR.US,D,19971202,000000,10.3908,10.3908,10.156,10.2513,715005.98966377,0
+EQR.US,D,19971203,000000,10.2366,10.4213,10.2366,10.4213,174393.79028666,0
+EQR.US,D,19971204,000000,10.4468,10.4586,10.3024,10.4468,155779.123089,0
+EQR.US,D,19971205,000000,10.4468,10.4468,10.3408,10.3408,136991.40982453,0
+EQR.US,D,19971208,000000,10.3692,10.4586,10.3692,10.4586,218805.55437229,0
+EQR.US,D,19971209,000000,10.4586,10.6266,10.4468,10.6031,436242.00898077,0
+EQR.US,D,19971210,000000,10.6571,10.8368,10.6571,10.8368,288155.29252013,0
+EQR.US,D,19971211,000000,10.7858,10.7858,10.718,10.7612,243907.41323894,0
+EQR.US,D,19971212,000000,10.773,10.7956,10.7445,10.7956,176444.89513728,0
+EQR.US,D,19971215,000000,10.7956,10.8122,10.7445,10.7612,127597.04423328,0
+EQR.US,D,19971216,000000,10.773,10.824,10.7307,10.7956,290710.26680055,0
+EQR.US,D,19971217,000000,10.8122,10.8496,10.7956,10.824,440173.20845129,0
+EQR.US,D,19971218,000000,10.824,10.8368,10.6914,10.8122,219149.61066982,0
+EQR.US,D,19971219,000000,10.8122,10.8122,10.5323,10.5323,278760.92692888,0
+EQR.US,D,19971222,000000,10.5323,10.6148,10.4979,10.5097,280468.99340001,0
+EQR.US,D,19971223,000000,10.5097,10.6148,10.5097,10.5617,244426.55143934,0
+EQR.US,D,19971224,000000,10.5843,10.6914,10.5843,10.6679,162265.29683994,0
+EQR.US,D,19971226,000000,10.6679,10.6777,10.6148,10.6384,112047.32825409,0
+EQR.US,D,19971229,000000,10.6679,10.718,10.6571,10.718,221710.69245848,0
+EQR.US,D,19971230,000000,10.718,10.7445,10.6679,10.718,186694.31188214,0
+EQR.US,D,19971231,000000,10.7307,10.7612,10.6571,10.6571,561103.90744054,0
+EQR.US,D,19980102,000000,10.6679,10.718,10.6384,10.6679,178152.96160841,0
+EQR.US,D,19980105,000000,10.6679,10.7445,10.6384,10.6914,533608.92326184,0
+EQR.US,D,19980106,000000,10.718,10.7445,10.6679,10.6777,595613.36483296,0
+EQR.US,D,19980107,000000,10.6914,10.718,10.6679,10.6777,397643.57482164,0
+EQR.US,D,19980108,000000,10.6777,10.7445,10.6777,10.7307,370994.48053418,0
+EQR.US,D,19980109,000000,10.7612,10.9174,10.718,10.7445,386369.11461049,0
+EQR.US,D,19980112,000000,10.6914,10.6914,10.5843,10.6384,281149.98056878,0
+EQR.US,D,19980113,000000,10.6148,10.6679,10.6148,10.6266,259114.09083865,0
+EQR.US,D,19980114,000000,10.6384,10.6914,10.6148,10.6777,160389.2738922,0
+EQR.US,D,19980115,000000,10.6777,10.8653,10.6777,10.8496,387734.14270214,0
+EQR.US,D,19980116,000000,10.9547,11.0373,10.9547,10.9822,471259.40747515,0
+EQR.US,D,19980120,000000,11.0373,11.0491,10.7445,10.773,88989.448811787,0
+EQR.US,D,19980121,000000,10.773,10.773,10.6148,10.6266,149456.8341425,0
+EQR.US,D,19980122,000000,10.5843,10.6148,10.5323,10.5617,1744805.1690367,0
+EQR.US,D,19980123,000000,10.5715,10.6148,10.5323,10.5489,458446.87310555,0
+EQR.US,D,19980126,000000,10.5489,10.5843,10.5323,10.5715,234693.21914077,0
+EQR.US,D,19980127,000000,10.5843,10.6266,10.5489,10.5843,193358.62129008,0
+EQR.US,D,19980128,000000,10.6148,10.7956,10.5843,10.7956,478433.69382114,0
+EQR.US,D,19980129,000000,10.7858,10.824,10.7445,10.7612,388418.18362502,0
+EQR.US,D,19980130,000000,10.773,10.7956,10.7445,10.773,250920.8685346,0
+EQR.US,D,19980202,000000,10.8368,10.8368,10.7612,10.773,299599.74504396,0
+EQR.US,D,19980203,000000,10.7612,10.7858,10.6679,10.7052,183963.23778079,0
+EQR.US,D,19980204,000000,10.7307,10.7307,10.6031,10.6266,221710.69245848,0
+EQR.US,D,19980205,000000,10.6266,10.6777,10.6148,10.6266,239137.44930345,0
+EQR.US,D,19980206,000000,10.6266,10.6571,10.6148,10.6384,136991.40982453,0
+EQR.US,D,19980209,000000,10.6148,10.6914,10.5843,10.6679,476723.59151392,0
+EQR.US,D,19980210,000000,10.6914,10.6914,10.6679,10.6777,363138.18910137,0
+EQR.US,D,19980211,000000,10.6914,10.718,10.6571,10.6571,265436.37978515,0
+EQR.US,D,19980212,000000,10.6679,10.6679,10.6384,10.6384,215048.41888662,0
+EQR.US,D,19980213,000000,10.6148,10.6571,10.5843,10.5843,583305.7178112,0
+EQR.US,D,19980217,000000,10.5843,10.6571,10.5843,10.6148,348618.60617868,0
+EQR.US,D,19980218,000000,10.6148,10.6266,10.5195,10.5323,423432.52836528,0
+EQR.US,D,19980219,000000,10.5097,10.5097,10.268,10.32,567424.16055096,0
+EQR.US,D,19980220,000000,10.32,10.3741,10.32,10.3408,867360.83646616,0
+EQR.US,D,19980223,000000,10.3408,10.4792,10.3408,10.4252,296180.55834757,0
+EQR.US,D,19980224,000000,10.4252,10.4586,10.3074,10.32,662052.87530441,0
+EQR.US,D,19980225,000000,10.32,10.3544,10.3074,10.3408,502521.70631993,0
+EQR.US,D,19980226,000000,10.3408,10.3544,10.2975,10.32,369459.46012984,0
+EQR.US,D,19980227,000000,10.32,10.32,10.1001,10.1109,2790666.0771629,0
+EQR.US,D,19980302,000000,10.1001,10.1001,9.88783,10.0057,1489278.221371,0
+EQR.US,D,19980303,000000,10.0057,10.1629,9.99393,10.1001,852504.32267222,0
+EQR.US,D,19980304,000000,10.0883,10.2179,10.0577,10.2179,433000.95794137,0
+EQR.US,D,19980305,000000,10.1629,10.2454,10.1109,10.1373,267827.46926113,0
+EQR.US,D,19980306,000000,10.1373,10.268,10.1373,10.268,455711.72733204,0
+EQR.US,D,19980309,000000,10.2454,10.2857,10.2179,10.2572,354082.79021745,0
+EQR.US,D,19980310,000000,10.2572,10.2975,10.2454,10.268,624988.44363157,0
+EQR.US,D,19980311,000000,10.268,10.3544,10.268,10.3074,371850.54960582,0
+EQR.US,D,19980312,000000,10.32,10.32,10.2975,10.32,149970.8827527,0
+EQR.US,D,19980313,000000,10.32,10.32,10.2179,10.2857,541633.17117123,0
+EQR.US,D,19980316,000000,10.268,10.3074,10.268,10.268,204632.0635832,0
+EQR.US,D,19980317,000000,10.2857,10.2857,10.2179,10.2179,548638.48312258,0
+EQR.US,D,19980318,000000,10.2454,10.268,10.2042,10.268,434193.95788427,0
+EQR.US,D,19980319,000000,10.268,10.32,10.2572,10.3074,995129.90884821,0
+EQR.US,D,19980320,000000,10.4586,10.5617,10.4586,10.5323,1588852.9998808,0
+EQR.US,D,19980323,000000,10.5617,10.5715,10.4792,10.4792,420525.35444301,0
+EQR.US,D,19980324,000000,10.5097,10.5617,10.4792,10.5097,1167134.645495,0
+EQR.US,D,19980325,000000,10.5715,10.8122,10.5549,10.773,1900582.2562896,0
+EQR.US,D,19980326,000000,10.7445,10.8908,10.7003,10.8496,249037.72016059,0
+EQR.US,D,19980327,000000,10.7858,10.8368,10.7003,10.773,197967.75417525,0
+EQR.US,D,19980330,000000,10.773,10.824,10.7612,10.7612,140064.50438732,0
+EQR.US,D,19980331,000000,10.7612,10.773,10.6511,10.7307,419161.34426941,0
+EQR.US,D,19980401,000000,10.7307,10.773,10.6777,10.7445,271757.6508136,0
+EQR.US,D,19980402,000000,10.7445,10.7858,10.7003,10.7612,493463.25368189,0
+EQR.US,D,19980403,000000,10.773,10.8771,10.7612,10.8122,253985.81975308,0
+EQR.US,D,19980406,000000,10.8368,10.8908,10.6914,10.7003,344179.4656062,0
+EQR.US,D,19980407,000000,10.6777,10.8122,10.6777,10.7956,301307.81151509,0
+EQR.US,D,19980408,000000,10.7956,10.8653,10.773,10.8653,281318.95496342,0
+EQR.US,D,19980409,000000,10.8496,10.9429,10.8496,10.9429,581092.76399222,0
+EQR.US,D,19980413,000000,10.9174,11.2229,10.9174,11.0373,412672.11676434,0
+EQR.US,D,19980414,000000,11.0127,11.0943,10.9822,10.9822,1080701.1888817,0
+EQR.US,D,19980415,000000,10.9606,10.9999,10.9429,10.9429,329315.82638597,0
+EQR.US,D,19980416,000000,10.8908,10.8908,10.8122,10.824,324880.75748564,0
+EQR.US,D,19980417,000000,10.7956,10.7956,10.5715,10.6511,579380.62584893,0
+EQR.US,D,19980420,000000,10.6777,10.7307,10.6384,10.6384,258604.1139006,0
+EQR.US,D,19980421,000000,10.6266,10.6511,10.5323,10.5451,1221109.7495665,0
+EQR.US,D,19980422,000000,10.5451,10.6099,10.5156,10.5549,285759.11345394,0
+EQR.US,D,19980423,000000,10.5715,10.5961,10.491,10.491,200869.83850732,0
+EQR.US,D,19980424,000000,10.5048,10.5048,10.3142,10.3338,124688.85239297,0
+EQR.US,D,19980427,000000,10.3338,10.3967,10.2739,10.3476,220508.53125322,0
+EQR.US,D,19980428,000000,10.3692,10.4527,10.3584,10.3967,225807.81256952,0
+EQR.US,D,19980429,000000,10.3967,10.5451,10.3692,10.491,149285.82391178,0
+EQR.US,D,19980430,000000,10.5323,10.5451,10.4792,10.491,466302.1466203,0
+EQR.US,D,19980501,000000,10.491,10.5451,10.491,10.5048,234862.19353541,0
+EQR.US,D,19980504,000000,10.5048,10.5323,10.5048,10.5048,242891.53103501,0
+EQR.US,D,19980505,000000,10.5156,10.5156,10.4792,10.4792,128108.03908937,0
+EQR.US,D,19980506,000000,10.5048,10.5715,10.4792,10.4792,202231.81284485,0
+EQR.US,D,19980507,000000,10.4792,10.5549,10.4635,10.5048,329315.82638597,0
+EQR.US,D,19980508,000000,10.5156,10.5156,10.4635,10.4635,864123.85709893,0
+EQR.US,D,19980511,000000,10.439,10.5451,10.439,10.491,264071.35169349,0
+EQR.US,D,19980512,000000,10.491,10.5451,10.4635,10.5156,153552.9363355,0
+EQR.US,D,19980513,000000,10.5549,10.5549,10.5048,10.5451,595613.36483296,0
+EQR.US,D,19980514,000000,10.5156,10.5715,10.5156,10.5156,392002.2730439,0
+EQR.US,D,19980515,000000,10.491,10.5156,10.3584,10.3584,199671.74897422,0
+EQR.US,D,19980518,000000,10.3338,10.439,10.2739,10.4075,165852.44001293,0
+EQR.US,D,19980519,000000,10.3584,10.4252,10.3338,10.383,162099.37619942,0
+EQR.US,D,19980520,000000,10.383,10.3967,10.1993,10.2513,235031.16793005,0
+EQR.US,D,19980521,000000,10.2513,10.3476,10.2513,10.2513,157826.15626746,0
+EQR.US,D,19980522,000000,10.3584,10.3967,10.3142,10.3476,81131.121542911,0
+EQR.US,D,19980526,000000,10.3024,10.383,10.2906,10.3476,130669.12087804,0
+EQR.US,D,19980527,000000,10.3692,10.3692,10.1993,10.1993,122639.78337843,0
+EQR.US,D,19980528,000000,10.2228,10.383,10.2228,10.3692,109834.37443511,0
+EQR.US,D,19980529,000000,10.3476,10.4635,10.3476,10.4527,201383.88711752,0
+EQR.US,D,19980601,000000,10.4075,10.5156,10.4075,10.4527,722004.17618883,0
+EQR.US,D,19980602,000000,10.4635,10.5451,10.4527,10.4635,143481.65524764,0
+EQR.US,D,19980603,000000,10.4075,10.491,10.4075,10.4527,89501.461585911,0
+EQR.US,D,19980604,000000,10.439,10.491,10.4252,10.4527,93606.725041272,0
+EQR.US,D,19980605,000000,10.4792,10.5323,10.4527,10.4792,224443.8023959,0
+EQR.US,D,19980608,000000,10.4635,10.6099,10.4635,10.5961,283541.07004477,0
+EQR.US,D,19980609,000000,10.5961,10.6511,10.5715,10.5843,1369707.4608832,0
+EQR.US,D,19980610,000000,10.6266,10.6266,10.5843,10.5843,439317.13937964,0
+EQR.US,D,19980611,000000,10.5843,10.5843,10.5156,10.5156,267656.45903041,0
+EQR.US,D,19980612,000000,10.5156,10.5156,10.383,10.3967,384660.0302213,0
+EQR.US,D,19980615,000000,10.3142,10.3338,10.1993,10.3142,128450.05955081,0
+EQR.US,D,19980616,000000,10.3584,10.3584,10.1806,10.1993,173198.75450769,0
+EQR.US,D,19980617,000000,10.1993,10.2513,10.1285,10.1993,287128.21321775,0
+EQR.US,D,19980618,000000,10.1688,10.1806,9.98115,10.0116,424968.56668766,0
+EQR.US,D,19980619,000000,10.0116,10.0224,9.87702,9.98115,562641.981599,0
+EQR.US,D,19980622,000000,9.99978,10.0116,9.87702,9.92913,747456.19886124,0
+EQR.US,D,19980623,000000,9.87702,9.92913,9.74244,9.79548,1081217.2733279,0
+EQR.US,D,19980624,000000,9.77583,9.83674,9.72475,9.79548,762826.76126539,0
+EQR.US,D,19980625,000000,9.76307,9.79548,9.64518,9.73556,549660.47283475,0
+EQR.US,D,19980626,000000,9.77583,9.77583,9.64518,9.71198,147068.79842063,0
+EQR.US,D,19980629,000000,9.71198,9.96936,9.71198,9.87702,570497.25511375,0
+EQR.US,D,19980630,000000,9.87702,10.2788,9.87702,10.268,559395.84096941,0
+EQR.US,D,19980701,000000,10.1855,10.1855,10.0224,10.1167,480314.80635907,0
+EQR.US,D,19980702,000000,10.1433,10.1993,10.0755,10.0941,373559.633995,0
+EQR.US,D,19980706,000000,10.0647,10.1855,9.98115,10.0647,131351.12596484,0
+EQR.US,D,19980707,000000,10.1167,10.268,10.0116,10.211,487661.12085383,0
+EQR.US,D,19980708,000000,10.211,10.2906,10.0647,10.1167,698948.33258261,0
+EQR.US,D,19980709,000000,10.0224,10.0224,9.75422,9.81807,1640443.1219847,0
+EQR.US,D,19980710,000000,9.85934,9.98115,9.85934,9.98115,520281.32236399,0
+EQR.US,D,19980713,000000,9.98115,10.0224,9.96936,10.0116,341441.26607856,0
+EQR.US,D,19980714,000000,10.0519,10.0519,9.99393,10.0116,393365.26529947,0
+EQR.US,D,19980715,000000,10.0116,10.0116,9.89766,9.94092,356477.95136559,0
+EQR.US,D,19980716,000000,9.96936,10.0224,9.91734,9.96936,419503.36473085,0
+EQR.US,D,19980717,000000,9.94092,10.0519,9.89766,9.96936,579211.65145429,0
+EQR.US,D,19980720,000000,9.96936,10.0224,9.94092,9.96936,133572.22312815,0
+EQR.US,D,19980721,000000,9.96936,10.0224,9.91734,9.91734,109662.34628635,0
+EQR.US,D,19980722,000000,9.87702,9.95459,9.87702,9.91734,83357.308296412,0
+EQR.US,D,19980723,000000,9.91734,9.94092,9.85934,9.85934,458788.89356699,0
+EQR.US,D,19980724,000000,9.85934,9.89766,9.83674,9.83674,331363.87748246,0
+EQR.US,D,19980727,000000,9.80727,9.80727,9.50568,9.50568,496026.37130663,0
+EQR.US,D,19980728,000000,9.51649,9.51649,9.1029,9.1029,1919884.0181643,0
+EQR.US,D,19980729,000000,9.1029,9.1135,9.02214,9.04483,793405.01918729,0
+EQR.US,D,19980730,000000,9.07627,9.1135,9.04483,9.1029,651970.39711811,0
+EQR.US,D,19980731,000000,9.1029,9.16862,9.07627,9.1029,390135.41135852,0
+EQR.US,D,19980803,000000,9.1029,9.1029,8.99365,9.0079,365868.24528468,0
+EQR.US,D,19980804,000000,9.04483,9.07627,8.81652,8.81652,336664.1767168,0
+EQR.US,D,19980805,000000,8.79226,8.88971,8.67211,8.8572,475869.55827835,0
+EQR.US,D,19980806,000000,8.82851,9.18699,8.82851,9.07627,1164224.4178186,0
+EQR.US,D,19980807,000000,9.07627,9.18699,9.07627,9.1249,584504.82526234,0
+EQR.US,D,19980810,000000,9.1249,9.16862,9.07627,9.07627,278927.86548743,0
+EQR.US,D,19980811,000000,9.02214,9.1029,8.93835,9.0638,616957.07029589,0
+EQR.US,D,19980812,000000,9.07627,9.18699,9.0638,9.14366,695701.17403497,0
+EQR.US,D,19980813,000000,9.1249,9.1249,9.07627,9.1029,665467.99032865,0
+EQR.US,D,19980814,000000,9.1135,9.1249,9.07627,9.1029,419845.38519229,0
+EQR.US,D,19980817,000000,9.1249,9.15712,9.1029,9.15712,264071.35169349,0
+EQR.US,D,19980818,000000,9.15712,9.32119,9.15712,9.28021,326243.74974122,0
+EQR.US,D,19980819,000000,9.28021,9.32119,9.18699,9.1975,140913.44803269,0
+EQR.US,D,19980820,000000,9.16862,9.18699,9.0079,9.1029,245965.64351583,0
+EQR.US,D,19980821,000000,9.04483,9.04483,8.99365,9.0079,92580.663656942,0
+EQR.US,D,19980824,000000,9.03245,9.0638,8.88971,8.93835,266122.45654411,0
+EQR.US,D,19980825,000000,8.91024,9.03245,8.91024,8.95052,446660.40012027,0
+EQR.US,D,19980826,000000,8.89993,9.1249,8.89993,9.1249,401571.72053803,0
+EQR.US,D,19980827,000000,9.0638,9.0638,8.93835,8.95052,256209.9706705,0
+EQR.US,D,19980828,000000,8.92793,8.96919,8.88971,8.93835,785883.62278966,0
+EQR.US,D,19980831,000000,8.88971,8.91024,8.65306,8.65306,353742.80559209,0
+EQR.US,D,19980901,000000,8.63949,8.67211,8.45608,8.50579,441026.22376882,0
+EQR.US,D,19980902,000000,8.45608,8.50579,8.26137,8.33191,625158.43594425,0
+EQR.US,D,19980903,000000,8.23947,8.31894,8.12658,8.26137,459309.04968543,0
+EQR.US,D,19980904,000000,8.2763,8.38113,8.12658,8.19643,383638.04050914,0
+EQR.US,D,19980908,000000,8.20862,8.2763,8.15488,8.16608,365531.31441344,0
+EQR.US,D,19980909,000000,8.13936,8.17836,8.07236,8.12658,430265.81216787,0
+EQR.US,D,19980910,000000,8.12658,8.12658,7.85781,7.89739,338373.26110597,0
+EQR.US,D,19980911,000000,7.88659,7.93925,7.70563,7.80436,538386.0126236,0
+EQR.US,D,19980914,000000,7.75769,7.81124,7.65809,7.71477,739601.94326453,0
+EQR.US,D,19980915,000000,7.71477,7.82676,7.71477,7.81124,695875.23801982,0
+EQR.US,D,19980916,000000,7.85123,8.2263,7.81124,8.14378,522161.41698388,0
+EQR.US,D,19980917,000000,8.14378,8.14378,7.99181,8.13268,277221.83485238,0
+EQR.US,D,19980918,000000,8.13268,8.41885,8.08474,8.38811,423086.43623168,0
+EQR.US,D,19980921,000000,8.38811,8.94394,8.33809,8.87577,869414.99507091,0
+EQR.US,D,19980922,000000,9.13787,9.74244,9.13787,9.60686,1239043.4295954,0
+EQR.US,D,19980923,000000,9.88095,9.88095,9.52435,9.70118,1399429.6497335,0
+EQR.US,D,19980924,000000,9.68938,9.82987,9.63241,9.74244,456740.84247049,0
+EQR.US,D,19980925,000000,9.70118,9.70118,9.54988,9.54988,391831.26281318,0
+EQR.US,D,19980928,000000,9.49389,9.58722,9.45558,9.54988,351352.73403415,0
+EQR.US,D,19980929,000000,9.49389,9.57739,9.37501,9.43887,342644.44520185,0
+EQR.US,D,19980930,000000,9.38386,9.45558,9.27343,9.31539,842774.04412777,0
+EQR.US,D,19981001,000000,9.31539,9.33189,9.22127,9.25232,1090097.590309,0
+EQR.US,D,19981002,000000,9.25232,9.35636,9.23287,9.30164,460503.06754637,0
+EQR.US,D,19981005,000000,9.27343,9.28994,9.0079,9.18011,319072.51714935,0
+EQR.US,D,19981006,000000,9.23287,9.33189,9.02607,9.03825,236059.26515046,0
+EQR.US,D,19981007,000000,9.08197,9.10968,8.94394,8.96919,191133.45245463,0
+EQR.US,D,19981008,000000,8.91486,8.91486,8.55972,8.7115,183622.23523739,0
+EQR.US,D,19981009,000000,8.76485,8.8572,8.73537,8.83333,154242.06684858,0
+EQR.US,D,19981012,000000,8.88971,9.12019,8.88971,8.91486,215558.39582466,0
+EQR.US,D,19981013,000000,8.91486,8.96919,8.91486,8.94394,229394.95574251,0
+EQR.US,D,19981014,000000,8.94394,8.99846,8.87577,8.98992,193528.61360276,0
+EQR.US,D,19981015,000000,8.94394,9.19082,8.94394,9.19082,283710.04443941,0
+EQR.US,D,19981016,000000,9.19082,9.31539,9.15034,9.25232,498250.52222405,0
+EQR.US,D,19981019,000000,9.22127,9.41235,9.22127,9.28994,435557.96805788,0
+EQR.US,D,19981020,000000,9.28994,9.42513,9.26194,9.31539,537193.01268071,0
+EQR.US,D,19981021,000000,9.33189,9.33189,9.13787,9.27343,241177.35705563,0
+EQR.US,D,19981022,000000,9.25232,9.26194,8.91486,8.96919,263895.25187258,0
+EQR.US,D,19981023,000000,8.96919,9.10968,8.80454,8.88971,704925.54731354,0
+EQR.US,D,19981026,000000,8.88971,8.91486,8.66661,8.72339,573748.48533355,0
+EQR.US,D,19981027,000000,8.68213,8.88971,8.68213,8.87577,882393.45008103,0
+EQR.US,D,19981028,000000,8.87577,8.92793,8.80454,8.91486,387223.14784606,0
+EQR.US,D,19981029,000000,8.90445,9.08197,8.88971,9.06959,557005.76941147,0
+EQR.US,D,19981030,000000,9.03825,9.27343,9.03825,9.27343,335471.17677391,0
+EQR.US,D,19981102,000000,9.27343,9.42513,9.27343,9.33189,597827.33656998,0
+EQR.US,D,19981103,000000,9.33189,9.46933,9.30164,9.39466,320436.52732296,0
+EQR.US,D,19981104,000000,9.38386,9.48407,9.27343,9.42513,395932.45459638,0
+EQR.US,D,19981105,000000,9.46933,9.57739,9.30164,9.38386,237933.25226212,0
+EQR.US,D,19981106,000000,9.33189,9.33189,9.16292,9.25232,297379.6657987,0
+EQR.US,D,19981109,000000,9.30164,9.33189,9.22127,9.26194,241865.46965067,0
+EQR.US,D,19981110,000000,9.22127,9.46933,9.16292,9.41235,481336.79607125,0
+EQR.US,D,19981111,000000,9.43887,9.49389,9.38386,9.46933,469380.33077329,0
+EQR.US,D,19981112,000000,9.41235,9.46933,9.3426,9.43887,332567.05660576,0
+EQR.US,D,19981113,000000,9.39466,9.48407,9.35636,9.38386,287472.26951528,0
+EQR.US,D,19981116,000000,9.41235,9.43887,9.23287,9.26194,269528.41030598,0
+EQR.US,D,19981117,000000,9.20232,9.30164,9.16292,9.20232,260993.1675405,0
+EQR.US,D,19981118,000000,9.19082,9.33189,9.19082,9.26194,269528.41030598,0
+EQR.US,D,19981119,000000,9.20232,9.31539,9.16292,9.31539,176958.94374749,0
+EQR.US,D,19981120,000000,9.27343,9.37501,9.25232,9.30164,257236.03205482,0
+EQR.US,D,19981123,000000,9.30164,9.43887,9.27343,9.43887,329829.87499617,0
+EQR.US,D,19981124,000000,9.43887,9.49389,9.38386,9.49389,517210.26363728,0
+EQR.US,D,19981125,000000,9.48407,9.53908,9.48407,9.50568,418993.3877928,0
+EQR.US,D,19981127,000000,9.48407,9.53908,9.41235,9.46933,81821.269974037,0
+EQR.US,D,19981130,000000,9.49389,9.49389,9.30164,9.37501,484407.85479796,0
+EQR.US,D,19981201,000000,9.31539,9.41235,9.22127,9.26194,277566.90906794,0
+EQR.US,D,19981202,000000,9.20232,9.41235,9.20232,9.35636,316848.36623193,0
+EQR.US,D,19981203,000000,9.31539,9.43887,9.31539,9.41235,329492.94412492,0
+EQR.US,D,19981204,000000,9.41235,9.49389,9.25232,9.30164,332048.93632339,0
+EQR.US,D,19981207,000000,9.31539,9.33189,9.22127,9.27343,292936.45355405,0
+EQR.US,D,19981208,000000,9.27343,9.27343,9.16292,9.26194,202749.93312722,0
+EQR.US,D,19981209,000000,9.22127,9.26194,9.20232,9.22127,289008.30783766,0
+EQR.US,D,19981210,000000,9.22127,9.26194,9.18011,9.19082,435387.9757452,0
+EQR.US,D,19981211,000000,9.19082,9.22127,9.16292,9.19082,537360.96915732,0
+EQR.US,D,19981214,000000,9.16292,9.26194,9.16292,9.20232,807236.48951494,0
+EQR.US,D,19981215,000000,9.0973,9.31539,9.05152,9.27343,583479.78179604,0
+EQR.US,D,19981216,000000,9.20772,9.33671,9.18011,9.28994,250068.87113512,0
+EQR.US,D,19981217,000000,9.25232,9.33671,9.22127,9.28994,452980.6532307,0
+EQR.US,D,19981218,000000,9.25232,9.34948,9.22127,9.23974,391320.26795709,0
+EQR.US,D,19981221,000000,9.18011,9.18011,8.99846,9.10968,409087.00942743,0
+EQR.US,D,19981222,000000,9.0973,9.1249,9.03825,9.06959,358350.92055921,0
+EQR.US,D,19981223,000000,9.13787,9.1975,9.06959,9.06959,324021.63465987,0
+EQR.US,D,19981224,000000,9.03825,9.10968,9.03825,9.0581,166539.53468994,0
+EQR.US,D,19981228,000000,9.0973,9.18011,9.03825,9.06959,544023.24272918,0
+EQR.US,D,19981229,000000,9.06959,9.0973,9.01634,9.08669,317533.42507286,0
+EQR.US,D,19981230,000000,9.03825,9.0973,8.99846,9.01634,366385.347649,0
+EQR.US,D,19981231,000000,8.9579,9.1249,8.9579,9.0581,422066.48235559,0
+EQR.US,D,19990104,000000,9.01634,9.23974,8.98992,9.1975,518747.3198777,0
+EQR.US,D,19990105,000000,9.16862,9.20772,9.13787,9.20772,348277.60363527,0
+EQR.US,D,19990106,000000,9.23974,9.38091,9.23974,9.34948,517035.1817344,0
+EQR.US,D,19990107,000000,9.32119,9.33671,9.20772,9.30851,157826.15626746,0
+EQR.US,D,19990108,000000,9.28994,9.32119,9.23974,9.25232,251598.80194925,0
+EQR.US,D,19990111,000000,9.28994,9.30851,9.22127,9.28994,459309.04968543,0
+EQR.US,D,19990112,000000,9.26656,9.26656,9.20772,9.23974,388933.25015327,0
+EQR.US,D,19990113,000000,9.03825,9.28021,8.98992,9.20772,431293.90938829,0
+EQR.US,D,19990114,000000,9.23974,9.23974,9.10968,9.1249,280981.00617414,0
+EQR.US,D,19990115,000000,9.0973,9.26656,9.02607,9.02607,264580.3107135,0
+EQR.US,D,19990119,000000,9.1249,9.32119,9.10968,9.22127,307625.0108714,0
+EQR.US,D,19990120,000000,9.28021,9.41825,9.26656,9.38877,538735.15851133,0
+EQR.US,D,19990121,000000,9.33671,9.40842,9.28021,9.38091,321628.50934781,0
+EQR.US,D,19990122,000000,9.32119,9.36225,9.10968,9.10968,420699.41842786,0
+EQR.US,D,19990125,000000,9.0973,9.23974,9.0973,9.1975,459985.96518204,0
+EQR.US,D,19990126,000000,9.13787,9.20772,9.1249,9.16862,352720.81587991,0
+EQR.US,D,19990127,000000,9.16862,9.23974,9.1249,9.20772,840377.86506158,0
+EQR.US,D,19990128,000000,9.20772,9.23974,9.15034,9.20772,461186.09055122,0
+EQR.US,D,19990129,000000,9.16862,9.20772,9.0973,9.16862,1672556.4003109,0
+EQR.US,D,19990201,000000,9.10968,9.30851,9.0973,9.25232,1501064.6943563,0
+EQR.US,D,19990202,000000,9.22127,9.22127,9.15034,9.15034,1457676.9558189,0
+EQR.US,D,19990203,000000,9.18011,9.1975,9.0973,9.0973,548638.48312258,0
+EQR.US,D,19990204,000000,9.08669,9.15034,8.98992,9.08669,361260.13031756,0
+EQR.US,D,19990205,000000,9.06959,9.0973,8.98992,9.03825,594756.27784328,0
+EQR.US,D,19990208,000000,9.03825,9.15034,8.9579,9.15034,457936.8961675,0
+EQR.US,D,19990209,000000,9.1975,9.20772,9.15034,9.18011,704076.60366818,0
+EQR.US,D,19990210,000000,9.20772,9.34948,9.13787,9.15034,689387.02843279,0
+EQR.US,D,19990211,000000,9.15034,9.18011,9.06959,9.16862,290196.21819035,0
+EQR.US,D,19990212,000000,9.13787,9.18011,9.06959,9.08669,507985.89035871,0
+EQR.US,D,19990216,000000,9.0973,9.1249,8.99846,9.02607,291063.48436044,0
+EQR.US,D,19990217,000000,9.06959,9.10968,9.03825,9.08669,1856518.6201736,0
+EQR.US,D,19990218,000000,9.06959,9.15034,9.0581,9.08669,451446.6507444,0
+EQR.US,D,19990219,000000,9.01634,9.15034,8.9579,9.08669,478088.61960558,0
+EQR.US,D,19990222,000000,9.08669,9.15034,9.03825,9.13787,326243.74974122,0
+EQR.US,D,19990223,000000,9.0973,9.20772,9.0973,9.1975,306428.95717439,0
+EQR.US,D,19990224,000000,9.23974,9.28021,9.18011,9.20772,337686.16642897,0
+EQR.US,D,19990225,000000,9.20772,9.23974,9.18011,9.1975,212998.33195404,0
+EQR.US,D,19990226,000000,9.18011,9.20772,9.0973,9.20772,211119.25525217,0
+EQR.US,D,19990301,000000,9.15034,9.18011,9.0973,9.1249,333077.0335438,0
+EQR.US,D,19990302,000000,9.0973,9.26656,9.08669,9.1975,211636.3576165,0
+EQR.US,D,19990303,000000,9.1975,9.22127,9.15034,9.18011,503029.6474219,0
+EQR.US,D,19990304,000000,9.18011,9.22127,9.1249,9.20772,500978.54257128,0
+EQR.US,D,19990305,000000,9.23974,9.23974,9.0973,9.1249,368436.45249963,0
+EQR.US,D,19990308,000000,9.0973,9.26656,9.0973,9.22127,219149.61066982,0
+EQR.US,D,19990309,000000,9.22127,9.26656,9.15034,9.23974,557005.76941147,0
+EQR.US,D,19990310,000000,9.20772,9.20772,9.08669,9.15034,320096.5426976,0
+EQR.US,D,19990311,000000,9.15034,9.18011,9.10968,9.15034,327440.82135627,0
+EQR.US,D,19990312,000000,9.1249,9.1975,9.0973,9.10968,310359.13872686,0
+EQR.US,D,19990315,000000,9.0973,9.15034,9.06959,9.13787,209583.2169298,0
+EQR.US,D,19990316,000000,9.16862,9.18011,9.0973,9.15034,589975.11680935,0
+EQR.US,D,19990317,000000,9.15712,9.31539,9.14366,9.31539,604827.55893113,0
+EQR.US,D,19990318,000000,9.27343,9.36225,9.24652,9.33189,645994.20030521,0
+EQR.US,D,19990319,000000,9.33189,9.44378,9.33189,9.43101,521131.2839274,0
+EQR.US,D,19990322,000000,9.40056,9.51059,9.37501,9.37501,276194.75555001,0
+EQR.US,D,19990323,000000,9.31539,9.41235,9.27343,9.37501,474341.6633003,0
+EQR.US,D,19990324,000000,9.37501,9.41235,9.31539,9.3426,755829.59265836,0
+EQR.US,D,19990325,000000,9.25723,9.3426,9.25723,9.33189,587242.00687192,0
+EQR.US,D,19990326,000000,9.31539,9.51059,9.25723,9.46245,324703.63974669,0
+EQR.US,D,19990329,000000,9.44378,9.46245,9.28415,9.41235,251257.79940585,0
+EQR.US,D,19990330,000000,9.37501,9.44378,9.31539,9.41235,205309.99699784,0
+EQR.US,D,19990331,000000,9.38386,9.48407,9.33189,9.43101,355113.94119198,0
+EQR.US,D,19990401,000000,9.41235,9.53122,9.33189,9.3426,278245.86040063,0
+EQR.US,D,19990405,000000,9.3426,9.47325,9.33189,9.37501,252113.8684775,0
+EQR.US,D,19990406,000000,9.37501,9.48407,9.33189,9.37501,322311.53235266,0
+EQR.US,D,19990407,000000,9.43101,9.46245,9.30164,9.33189,823298.21826826,0
+EQR.US,D,19990408,000000,9.31539,9.31539,9.23287,9.28415,621910.25947858,0
+EQR.US,D,19990409,000000,9.31539,9.36225,9.20232,9.31539,512766.0334746,0
+EQR.US,D,19990412,000000,9.3426,9.47325,9.27343,9.43101,311552.13866976,0
+EQR.US,D,19990413,000000,9.43101,9.44378,9.31539,9.37501,383462.95860625,0
+EQR.US,D,19990414,000000,9.37501,9.48407,9.31539,9.46245,616622.17526073,0
+EQR.US,D,19990415,000000,9.47325,9.82987,9.47325,9.72966,664106.01599111,0
+EQR.US,D,19990416,000000,9.82987,10.2572,9.82987,10.2297,721151.1608713,0
+EQR.US,D,19990419,000000,10.2857,10.5048,10.2297,10.3741,970707.00131426,0
+EQR.US,D,19990420,000000,10.3476,10.3584,10.2572,10.327,514648.16393057,0
+EQR.US,D,19990421,000000,10.327,10.5156,10.3142,10.4468,1020237.8752231,0
+EQR.US,D,19990422,000000,10.4468,10.6914,10.4468,10.6031,470403.3384035,0
+EQR.US,D,19990423,000000,10.5843,10.6031,10.3142,10.383,441367.22631221,0
+EQR.US,D,19990426,000000,10.383,10.4586,10.2297,10.327,255190.0167944,0
+EQR.US,D,19990427,000000,10.2857,10.3476,9.99978,10.1433,336151.14602464,0
+EQR.US,D,19990428,000000,10.2042,10.3476,10.1747,10.327,319408.43010255,0
+EQR.US,D,19990429,000000,10.3584,10.3741,10.2572,10.2572,309507.14132738,0
+EQR.US,D,19990430,000000,10.3142,10.6315,10.3142,10.5715,721323.18902007,0
+EQR.US,D,19990503,000000,10.5617,10.7445,10.5156,10.5715,345713.46809249,0
+EQR.US,D,19990504,000000,10.5156,10.6619,10.5156,10.6148,201383.88711752,0
+EQR.US,D,19990505,000000,10.5715,10.7003,10.5156,10.6914,227688.92510746,0
+EQR.US,D,19990506,000000,10.6031,10.7916,10.6031,10.6914,388418.18362502,0
+EQR.US,D,19990507,000000,10.6914,10.9606,10.6914,10.831,1215129.4810814,0
+EQR.US,D,19990510,000000,10.8122,11.0323,10.7995,10.8604,653171.54040532,0
+EQR.US,D,19990511,000000,10.8604,10.9174,10.7612,10.773,544023.24272918,0
+EQR.US,D,19990512,000000,10.7445,10.8604,10.6718,10.8428,377489.81554748,0
+EQR.US,D,19990513,000000,10.831,10.8428,10.6315,10.7612,504227.73695499,0
+EQR.US,D,19990514,000000,10.7003,10.773,10.6315,10.7307,285421.16466466,0
+EQR.US,D,19990517,000000,10.6031,10.773,10.5843,10.6914,563841.08905014,0
+EQR.US,D,19990518,000000,10.6619,10.7111,10.5451,10.6031,448372.53826357,0
+EQR.US,D,19990519,000000,10.6031,10.773,10.5715,10.7612,573229.34713315,0
+EQR.US,D,19990520,000000,10.773,10.831,10.6914,10.773,448372.53826357,0
+EQR.US,D,19990521,000000,10.773,10.831,10.6914,10.7916,319755.54015419,0
+EQR.US,D,19990524,000000,10.773,10.9704,10.773,10.8908,408062.98387917,0
+EQR.US,D,19990525,000000,10.8712,10.9999,10.8604,10.9606,801606.38483565,0
+EQR.US,D,19990526,000000,10.9174,10.9429,10.7995,10.8712,410452.03751907,0
+EQR.US,D,19990527,000000,10.831,10.9999,10.773,10.9429,512253.00278243,0
+EQR.US,D,19990528,000000,10.8908,10.9704,10.8712,10.9606,366385.347649,0
+EQR.US,D,19990601,000000,10.9302,10.9704,10.9016,10.9429,352034.73912095,0
+EQR.US,D,19990602,000000,10.9606,10.9999,10.8908,10.9606,293794.55846178,0
+EQR.US,D,19990603,000000,10.9429,11.0589,10.9302,10.9606,405842.90463391,0
+EQR.US,D,19990604,000000,10.9174,10.9174,10.7995,10.8428,278245.86040063,0
+EQR.US,D,19990607,000000,10.8122,10.8604,10.773,10.8428,265603.31834371,0
+EQR.US,D,19990608,000000,10.7916,10.8428,10.7445,10.7445,196767.62880608,0
+EQR.US,D,19990609,000000,10.7445,10.831,10.7445,10.773,130496.07481123,0
+EQR.US,D,19990610,000000,10.7612,10.8122,10.6433,10.6914,317357.32525193,0
+EQR.US,D,19990611,000000,10.6914,10.7916,10.5715,10.6148,147749.7855894,0
+EQR.US,D,19990614,000000,10.6031,10.6031,10.5156,10.5451,265778.40024659,0
+EQR.US,D,19990615,000000,10.5715,10.8604,10.5156,10.773,728321.37554514,0
+EQR.US,D,19990616,000000,10.7052,10.9076,10.6315,10.7651,862071.73433028,0
+EQR.US,D,19990617,000000,10.7376,10.7956,10.5893,10.6511,318387.45830843,0
+EQR.US,D,19990618,000000,10.5893,10.7052,10.5617,10.5893,1994356.9378075,0
+EQR.US,D,19990621,000000,10.5893,10.6777,10.4714,10.5323,476218.70416607,0
+EQR.US,D,19990622,000000,10.4468,10.6031,10.383,10.5451,269528.41030598,0
+EQR.US,D,19990623,000000,10.5048,10.5715,10.383,10.4714,463576.16210916,0
+EQR.US,D,19990624,000000,10.4468,10.5156,10.383,10.4714,498929.47355674,0
+EQR.US,D,19990625,000000,10.383,10.4468,10.211,10.268,444787.43092665,0
+EQR.US,D,19990628,000000,10.2425,10.5893,10.2425,10.5323,436926.04990366,0
+EQR.US,D,19990629,000000,10.4714,10.5323,10.4134,10.434,258431.0678338,0
+EQR.US,D,19990630,000000,10.4134,10.6511,10.4134,10.4635,518064.29687285,0
+EQR.US,D,19990701,000000,10.434,10.4635,10.3584,10.434,1206075.1001155,0
+EQR.US,D,19990702,000000,10.383,10.4468,10.383,10.434,513619.04879213,0
+EQR.US,D,19990706,000000,10.434,10.5048,10.327,10.4851,707830.68539973,0
+EQR.US,D,19990707,000000,10.434,10.4851,10.2572,10.2572,508327.91082015,0
+EQR.US,D,19990708,000000,10.2572,10.2572,10.0715,10.1285,847893.15395098,0
+EQR.US,D,19990709,000000,10.1285,10.434,10.1285,10.4026,451787.6532878,0
+EQR.US,D,19990712,000000,10.5048,10.5048,10.4026,10.4635,371166.50868293,0
+EQR.US,D,19990713,000000,10.4635,10.4635,10.327,10.4026,185499.27610317,0
+EQR.US,D,19990714,000000,10.3584,10.383,9.98115,9.98115,3658715.0262241,0
+EQR.US,D,19990715,000000,10.0224,10.0833,10.0116,10.0391,543858.3400067,0
+EQR.US,D,19990716,000000,10.0833,10.0833,10.0391,10.0519,246475.62045388,0
+EQR.US,D,19990719,000000,10.0391,10.1001,10.0391,10.0715,376973.73110119,0
+EQR.US,D,19990720,000000,9.95459,10.0116,9.95459,9.98115,525750.59599296,0
+EQR.US,D,19990721,000000,9.99393,9.99393,9.89274,9.90453,934493.54912286,0
+EQR.US,D,19990722,000000,9.84755,9.90453,9.80727,9.86523,327267.77528947,0
+EQR.US,D,19990723,000000,9.84755,9.87702,9.84755,9.86523,222736.75384281,0
+EQR.US,D,19990726,000000,9.74833,9.84755,9.68938,9.70707,1231357.1304752,0
+EQR.US,D,19990727,000000,9.74833,9.76307,9.68938,9.70707,214872.31906569,0
+EQR.US,D,19990728,000000,9.66089,9.67661,9.48898,9.58722,806386.52795154,0
+EQR.US,D,19990729,000000,9.53122,9.57149,9.50076,9.51059,715687.99475057,0
+EQR.US,D,19990730,000000,9.51059,9.67661,9.51059,9.58722,1736775.831537,0
+EQR.US,D,19990802,000000,9.63241,9.63241,9.44378,9.53122,746604.20146175,0
+EQR.US,D,19990803,000000,9.53122,9.54596,9.47325,9.47325,322143.57587606,0
+EQR.US,D,19990804,000000,9.48898,9.56265,9.44378,9.50076,493638.33558477,0
+EQR.US,D,19990805,000000,9.50076,9.56265,9.48898,9.53122,1335208.1826712,0
+EQR.US,D,19990806,000000,9.53122,9.66089,9.53122,9.61767,739767.86390504,0
+EQR.US,D,19990809,000000,9.60097,9.68938,9.60097,9.67661,485093.93155692,0
+EQR.US,D,19990810,000000,9.77583,9.80727,9.71983,9.76307,579211.65145429,0
+EQR.US,D,19990811,000000,9.71983,9.79548,9.63241,9.74833,469720.31539865,0
+EQR.US,D,19990812,000000,9.68938,9.98115,9.68938,9.95459,1066868.700636,0
+EQR.US,D,19990813,000000,9.96639,10.1491,9.96639,10.0224,230421.01712684,0
+EQR.US,D,19990816,000000,9.98115,10.0715,9.92417,10.0116,166539.53468994,0
+EQR.US,D,19990817,000000,10.0715,10.0833,9.95459,10.0833,330681.87239566,0
+EQR.US,D,19990818,000000,10.0391,10.1001,9.98115,10.0833,186009.25304122,0
+EQR.US,D,19990819,000000,10.0519,10.1806,10.0391,10.1806,147749.7855894,0
+EQR.US,D,19990820,000000,10.1285,10.211,10.1109,10.1491,308139.0594816,0
+EQR.US,D,19990823,000000,10.211,10.2297,10.1491,10.1993,205486.09681877,0
+EQR.US,D,19990824,000000,10.1806,10.211,10.1688,10.211,119391.60691276,0
+EQR.US,D,19990825,000000,10.1806,10.1993,10.0833,10.1001,151845.8877824,0
+EQR.US,D,19990826,000000,10.0391,10.1285,10.0116,10.0391,252968.91963111,0
+EQR.US,D,19990827,000000,10.0391,10.0391,9.98115,9.98115,371331.41140542,0
+EQR.US,D,19990830,000000,10.0224,10.0391,9.90453,9.93596,411645.03746197,0
+EQR.US,D,19990831,000000,9.95459,10.211,9.92417,10.211,374237.56740965,0
+EQR.US,D,19990901,000000,10.1491,10.2297,10.1109,10.1993,367752.41157674,0
+EQR.US,D,19990902,000000,10.1491,10.1993,10.1001,10.1806,530703.78517565,0
+EQR.US,D,19990903,000000,10.1806,10.327,10.1806,10.2572,389440.17333719,0
+EQR.US,D,19990907,000000,10.2857,10.327,10.268,10.2857,204113.94330083,0
+EQR.US,D,19990908,000000,10.2297,10.2975,10.211,10.268,207873.11462258,0
+EQR.US,D,19990909,000000,10.211,10.327,10.211,10.2975,124181.92920905,0
+EQR.US,D,19990910,000000,10.3142,10.327,10.2572,10.268,87968.477017657,0
+EQR.US,D,19990913,000000,10.268,10.2857,10.1001,10.1806,261846.18285803,0
+EQR.US,D,19990914,000000,10.1993,10.2572,10.1001,10.1001,118882.64789276,0
+EQR.US,D,19990915,000000,10.1373,10.2297,10.0833,10.1491,529849.75194008,0
+EQR.US,D,19990916,000000,10.1373,10.3024,10.1373,10.2739,743356.02499608,0
+EQR.US,D,19990917,000000,10.2739,10.3338,10.2454,10.32,960968.57942548,0
+EQR.US,D,19990920,000000,10.3544,10.3544,10.2739,10.2906,1076264.0841453,0
+EQR.US,D,19990921,000000,10.2739,10.2906,10.1285,10.156,293449.48424621,0
+EQR.US,D,19990922,000000,10.156,10.1855,10.156,10.1688,135793.32029144,0
+EQR.US,D,19990923,000000,10.1688,10.2739,10.156,10.2366,284566.11351105,0
+EQR.US,D,19990924,000000,10.2179,10.2454,10.0715,10.0715,394908.42904813,0
+EQR.US,D,19990927,000000,10.1001,10.1001,9.93596,10.0116,200869.83850732,0
+EQR.US,D,19990928,000000,9.98115,10.0224,9.93596,9.98115,210946.20918537,0
+EQR.US,D,19990929,000000,9.98115,10.0224,9.89274,9.92417,322311.53235266,0
+EQR.US,D,19990930,000000,9.90453,10.0224,9.89274,10.0116,339400.34040835,0
+EQR.US,D,19991001,000000,10.0224,10.0391,9.92417,9.93596,187885.27598895,0
+EQR.US,D,19991004,000000,9.89274,10.0519,9.89274,10.0391,281658.93958879,0
+EQR.US,D,19991005,000000,10.0715,10.1373,10.0116,10.0715,345713.46809249,0
+EQR.US,D,19991006,000000,10.0715,10.156,10.0519,10.156,276194.75555001,0
+EQR.US,D,19991007,000000,10.156,10.2179,9.98115,10.0391,381078.99455655,0
+EQR.US,D,19991008,000000,9.92417,9.95459,9.8004,9.8004,1862151.778607,0
+EQR.US,D,19991011,000000,9.85934,10.0116,9.84755,9.92417,159710.32255951,0
+EQR.US,D,19991012,000000,9.87702,9.98115,9.82987,9.95459,184130.17633935,0
+EQR.US,D,19991013,000000,9.92417,9.96639,9.85934,9.90453,425316.69465735,0
+EQR.US,D,19991014,000000,9.95459,9.98115,9.85934,9.92417,143481.65524764,0
+EQR.US,D,19991015,000000,9.85934,9.87702,9.70118,9.70118,350323.61889569,0
+EQR.US,D,19991018,000000,9.71198,9.7611,9.67071,9.70118,159877.26111808,0
+EQR.US,D,19991019,000000,9.71198,9.72966,9.62553,9.67071,155608.11285828,0
+EQR.US,D,19991020,000000,9.65598,9.67071,9.51649,9.51649,546245.35781052,0
+EQR.US,D,19991021,000000,9.50568,9.62553,9.48898,9.56659,202749.93312722,0
+EQR.US,D,19991022,000000,9.53908,9.56659,9.53908,9.56659,132891.23595937,0
+EQR.US,D,19991025,000000,9.56659,9.64518,9.53908,9.56659,158508.16135426,0
+EQR.US,D,19991026,000000,9.56659,9.58034,9.53908,9.53908,365016.2478852,0
+EQR.US,D,19991027,000000,9.53908,9.65598,9.53908,9.58034,195747.67492999,0
+EQR.US,D,19991028,000000,9.53908,9.68153,9.51649,9.64518,471259.40747515,0
+EQR.US,D,19991029,000000,9.68153,9.92417,9.68153,9.87702,584338.90462181,0
+EQR.US,D,19991101,000000,9.92417,10.1001,9.89274,9.96639,249037.72016059,0
+EQR.US,D,19991102,000000,9.92417,10.1109,9.92417,10.0519,218975.54668498,0
+EQR.US,D,19991103,000000,10.1001,10.1373,10.0391,10.0519,177468.92068553,0
+EQR.US,D,19991104,000000,10.0391,10.0715,9.93596,9.93596,136477.36121433,0
+EQR.US,D,19991105,000000,9.99393,10.0391,9.82987,9.87702,178665.99230058,0
+EQR.US,D,19991108,000000,9.89274,9.92417,9.76995,9.82987,252795.8735643,0
+EQR.US,D,19991109,000000,9.82987,9.98115,9.82987,9.85934,287813.27205868,0
+EQR.US,D,19991110,000000,9.82987,9.92417,9.81807,9.84755,337860.23041381,0
+EQR.US,D,19991111,000000,9.84755,9.85934,9.74244,9.7611,192672.54453112,0
+EQR.US,D,19991112,000000,9.8004,9.8004,9.61276,9.72966,364507.28886519,0
+EQR.US,D,19991115,000000,9.62553,9.67071,9.53908,9.61276,600730.43882009,0
+EQR.US,D,19991117,000000,9.58034,9.64518,9.56659,9.56659,434873.927135,0
+EQR.US,D,19991118,000000,9.56659,9.61276,9.48898,9.48898,336492.14856804,0
+EQR.US,D,19991119,000000,9.53908,9.53908,9.38877,9.38877,665642.05431349,0
+EQR.US,D,19991122,000000,9.45066,9.50568,9.38877,9.41825,539930.1942903,0
+EQR.US,D,19991123,000000,9.41825,9.46245,9.3426,9.38877,539243.09961329,0
+EQR.US,D,19991124,000000,9.38877,9.38877,9.30164,9.3426,403277.75117308,0
+EQR.US,D,19991126,000000,9.36225,9.43101,9.3426,9.38877,116662.5686475,0
+EQR.US,D,19991129,000000,9.43101,9.45066,9.41825,9.43101,220687.68482827,0
+EQR.US,D,19991130,000000,9.45066,9.48898,9.41825,9.48898,361778.25059992,0
+EQR.US,D,19991201,000000,9.45066,9.71198,9.45066,9.65598,484074.99559888,0
+EQR.US,D,19991202,000000,9.5941,9.68153,9.56659,9.56659,304209.89584716,0
+EQR.US,D,19991203,000000,9.5941,9.67071,9.56659,9.62553,366040.27343345,0
+EQR.US,D,19991206,000000,9.62553,9.71198,9.61276,9.67071,269193.51527082,0
+EQR.US,D,19991207,000000,9.62553,9.67071,9.62553,9.64518,250068.87113512,0
+EQR.US,D,19991208,000000,9.70118,9.70118,9.56659,9.56659,549660.47283475,0
+EQR.US,D,19991209,000000,9.56659,9.56659,9.50568,9.50568,241008.38266099,0
+EQR.US,D,19991210,000000,9.48898,9.53908,9.36225,9.37501,372869.48556387,0
+EQR.US,D,19991213,000000,9.43101,9.45066,9.33189,9.33189,443757.29787016,0
+EQR.US,D,19991214,000000,9.33189,9.45066,9.28415,9.28415,975145.1239687,0
+EQR.US,D,19991215,000000,9.27343,9.30164,9.05152,9.25723,1111444.3495261,0
+EQR.US,D,19991216,000000,9.18699,9.30164,9.18699,9.25723,477236.62220608,0
+EQR.US,D,19991217,000000,9.24652,9.74244,9.24652,9.6943,783150.51285222,0
+EQR.US,D,19991220,000000,9.6943,9.87702,9.67661,9.8004,850967.26643181,0
+EQR.US,D,19991221,000000,9.75422,9.82987,9.63732,9.75422,672300.25621319,0
+EQR.US,D,19991222,000000,9.63732,9.82987,9.63732,9.67661,329147.86990937,0
+EQR.US,D,19991223,000000,9.67661,9.88783,9.66483,9.84755,300108.70406397,0
+EQR.US,D,19991227,000000,9.78075,9.88783,9.75422,9.8004,267997.46157381,0
+EQR.US,D,19991228,000000,9.82987,10.0577,9.74244,10.0116,368944.3936016,0
+EQR.US,D,19991229,000000,10.0577,10.1433,9.99393,10.0883,285759.11345394,0
+EQR.US,D,19991230,000000,10.0577,10.2042,10.0283,10.2042,247503.71767429,0
+EQR.US,D,19991231,000000,10.1433,10.2788,10.1433,10.2788,197115.75677576,0
+EQR.US,D,20000103,000000,10.2228,10.2425,10.0883,10.1629,260647.0754069,0
+EQR.US,D,20000104,000000,10.0883,10.1001,9.99393,10.0883,420699.41842786,0
+EQR.US,D,20000105,000000,9.99393,10.2975,9.99393,10.2975,495683.33292715,0
+EQR.US,D,20000106,000000,10.2425,10.4635,10.2425,10.4026,587242.00687192,0
+EQR.US,D,20000107,000000,10.4792,10.6718,10.4635,10.5961,618665.13676702,0
+EQR.US,D,20000110,000000,10.5961,10.718,10.5667,10.6718,535140.88991206,0
+EQR.US,D,20000111,000000,10.6914,10.718,10.5549,10.6148,453325.72744625,0
+EQR.US,D,20000112,000000,10.6148,10.6315,10.5391,10.5667,367579.36550994,0
+EQR.US,D,20000113,000000,10.5667,10.5843,10.4527,10.4527,387049.08386121,0
+EQR.US,D,20000114,000000,10.383,10.5097,10.268,10.268,373218.6314516,0
+EQR.US,D,20000118,000000,10.2425,10.2513,10.0715,10.1747,571867.37279561,0
+EQR.US,D,20000119,000000,10.1167,10.2425,10.1167,10.2228,575280.45198377,0
+EQR.US,D,20000120,000000,10.1747,10.327,10.1629,10.1629,375439.72861489,0
+EQR.US,D,20000121,000000,10.1629,10.268,10.1433,10.268,288836.27968889,0
+EQR.US,D,20000124,000000,10.2425,10.2513,10.1335,10.1433,397643.57482164,0
+EQR.US,D,20000125,000000,10.1335,10.2042,10.1167,10.1335,605172.6331467,0
+EQR.US,D,20000126,000000,10.1167,10.2042,9.93596,10.1433,747626.19117392,0
+EQR.US,D,20000127,000000,10.1167,10.1747,10.0391,10.1747,309166.13878397,0
+EQR.US,D,20000128,000000,10.1933,10.1933,10.0283,10.0883,282516.02657847,0
+EQR.US,D,20000131,000000,10.1167,10.1335,9.99393,9.99393,358182.96408261,0
+EQR.US,D,20000201,000000,9.99393,10.1167,9.98115,10.1167,312407.18982336,0
+EQR.US,D,20000202,000000,10.0577,10.1629,10.0577,10.1001,319755.54015419,0
+EQR.US,D,20000203,000000,10.0577,10.1335,9.99393,10.0391,847210.13094614,0
+EQR.US,D,20000204,000000,10.0116,10.1001,10.0116,10.0577,248354.69715574,0
+EQR.US,D,20000207,000000,9.96639,10.0883,9.96639,10.0283,217609.50067528,0
+EQR.US,D,20000208,000000,10.0391,10.1167,10.0116,10.0883,455711.72733204,0
+EQR.US,D,20000209,000000,10.1001,10.1167,10.0283,10.0391,241521.41335315,0
+EQR.US,D,20000210,000000,9.99393,10.0391,9.84755,9.85934,473481.52255649,0
+EQR.US,D,20000211,000000,9.87702,9.96639,9.74244,9.75422,786577.84289294,0
+EQR.US,D,20000214,000000,9.39466,9.75422,9.39466,9.66483,592534.16276193,0
+EQR.US,D,20000215,000000,9.63732,9.6943,9.60686,9.67661,568281.24754066,0
+EQR.US,D,20000216,000000,9.61767,9.66483,9.56265,9.60686,633357.76575653,0
+EQR.US,D,20000217,000000,9.61767,9.61767,9.54596,9.54596,961649.56659424,0
+EQR.US,D,20000218,000000,9.54596,9.58722,9.53122,9.56265,447517.48710996,0
+EQR.US,D,20000222,000000,9.53122,9.58722,9.53122,9.54596,417624.28802899,0
+EQR.US,D,20000223,000000,9.60686,9.63732,9.54596,9.57149,348618.60617868,0
+EQR.US,D,20000224,000000,9.57149,9.61767,9.51059,9.51059,399864.67198494,0
+EQR.US,D,20000225,000000,9.53122,9.57149,9.48407,9.51059,613713.98342042,0
+EQR.US,D,20000228,000000,9.51059,9.51059,9.45558,9.46933,347592.54479434,0
+EQR.US,D,20000229,000000,9.45558,9.63732,9.39466,9.61767,964210.64838291,0
+EQR.US,D,20000301,000000,9.63732,9.66483,9.53122,9.63732,289178.30015034,0
+EQR.US,D,20000302,000000,9.51059,9.6943,9.50076,9.65107,496026.37130663,0
+EQR.US,D,20000303,000000,9.63732,9.6943,9.61767,9.65107,610815.97076051,0
+EQR.US,D,20000306,000000,9.57149,9.66483,9.57149,9.65107,277393.86300115,0
+EQR.US,D,20000307,000000,9.63732,9.66483,9.57149,9.66483,867023.90559493,0
+EQR.US,D,20000308,000000,9.58722,9.63732,9.45558,9.46933,586554.91219492,0
+EQR.US,D,20000309,000000,9.46933,9.57149,9.46933,9.48407,1072162.8923621,0
+EQR.US,D,20000310,000000,9.45558,9.53122,9.39466,9.48407,829441.35363972,0
+EQR.US,D,20000313,000000,9.42513,9.45558,9.36225,9.43887,319239.45570791,0
+EQR.US,D,20000314,000000,9.46933,9.51059,9.39466,9.40842,553930.63901259,0
+EQR.US,D,20000315,000000,9.43887,9.48407,9.42513,9.46933,1262444.3474172,0
+EQR.US,D,20000316,000000,9.50076,9.70118,9.50076,9.64518,600387.40044061,0
+EQR.US,D,20000317,000000,9.65598,9.74833,9.5941,9.74833,767099.98119736,0
+EQR.US,D,20000320,000000,9.68938,9.79548,9.64518,9.70118,455035.82975348,0
+EQR.US,D,20000321,000000,9.67071,9.82299,9.61276,9.82299,230928.95822881,0
+EQR.US,D,20000322,000000,9.85344,9.87113,9.79548,9.81317,482361.83953754,0
+EQR.US,D,20000323,000000,9.81317,9.87113,9.79548,9.87113,303354.84469356,0
+EQR.US,D,20000324,000000,9.82299,9.91734,9.82299,9.91734,739086.87673628,0
+EQR.US,D,20000327,000000,9.81317,9.91734,9.76307,9.77583,996152.91647842,0
+EQR.US,D,20000328,000000,9.79548,9.87113,9.76307,9.79548,258091.08320843,0
+EQR.US,D,20000329,000000,9.88783,9.88783,9.81317,9.87113,303871.94705788,0
+EQR.US,D,20000330,000000,9.89766,9.93596,9.82299,9.93596,809119.63788896,0
+EQR.US,D,20000331,000000,9.89766,9.94776,9.82299,9.87113,579211.65145429,0
+EQR.US,D,20000403,000000,9.88783,10.0715,9.82299,9.96639,1032537.3789005,0
+EQR.US,D,20000404,000000,10.0116,10.1806,9.91734,10.0391,906480.44466179,0
+EQR.US,D,20000405,000000,10.0391,10.2228,10.0391,10.1433,1445030.3420898,0
+EQR.US,D,20000406,000000,10.1335,10.2425,10.0715,10.1806,822785.1875761,0
+EQR.US,D,20000407,000000,10.3476,10.378,10.2425,10.3476,473481.52255649,0
+EQR.US,D,20000410,000000,10.4655,10.5617,10.3476,10.5323,992052.74261326,0
+EQR.US,D,20000411,000000,10.5893,10.5893,10.4586,10.5156,997010.00346811,0
+EQR.US,D,20000412,000000,10.5323,10.6679,10.4851,10.6571,2051237.1799652,0
+EQR.US,D,20000413,000000,10.6855,10.8555,10.6384,10.7788,1562043.0745431,0
+EQR.US,D,20000414,000000,10.7916,10.885,10.6266,10.7612,949696.15505041,0
+EQR.US,D,20000417,000000,10.8074,10.8074,10.5048,10.7494,517553.30201676,0
+EQR.US,D,20000418,000000,10.7494,10.9115,10.7307,10.9016,1372445.6604109,0
+EQR.US,D,20000419,000000,10.885,10.9115,10.7788,10.9016,608764.86590989,0
+EQR.US,D,20000420,000000,10.8368,10.885,10.8074,10.8555,413528.18583599,0
+EQR.US,D,20000424,000000,10.8712,11.0058,10.8712,11.0058,785544.65608233,0
+EQR.US,D,20000425,000000,11.0373,11.0373,10.9488,10.994,386711.13507193,0
+EQR.US,D,20000426,000000,11.0373,11.0805,10.994,11.0805,1064474.5574058,0
+EQR.US,D,20000427,000000,10.994,11.1748,10.994,11.1119,376808.82837871,0
+EQR.US,D,20000428,000000,11.0539,11.1748,11.0539,11.1748,362968.19678869,0
+EQR.US,D,20000501,000000,11.1581,11.2986,11.1483,11.27,730036.56744255,0
+EQR.US,D,20000502,000000,11.2986,11.5451,11.27,11.3928,820734.08272548,0
+EQR.US,D,20000503,000000,11.498,11.5275,11.0697,11.2986,1015284.6860405,0
+EQR.US,D,20000504,000000,11.2986,11.3752,11.1748,11.3752,624816.4154828,0
+EQR.US,D,20000505,000000,11.3467,11.4046,11.2986,11.3752,606192.58702278,0
+EQR.US,D,20000508,000000,11.3594,11.4046,11.3162,11.3928,326759.8341875,0
+EQR.US,D,20000509,000000,11.4204,11.4685,11.3594,11.44,607910.83267432,0
+EQR.US,D,20000510,000000,11.498,11.498,11.3467,11.3594,795964.06513987,0
+EQR.US,D,20000511,000000,11.4046,11.4685,11.2534,11.2986,463576.16210916,0
+EQR.US,D,20000512,000000,11.2062,11.2534,11.1119,11.2229,469720.31539865,0
+EQR.US,D,20000515,000000,11.1748,11.2799,11.1483,11.2799,540265.08932546,0
+EQR.US,D,20000516,000000,11.2986,11.3162,11.27,11.2799,484755.98276764,0
+EQR.US,D,20000517,000000,11.2376,11.329,11.2229,11.2799,272266.60983361,0
+EQR.US,D,20000518,000000,11.2986,11.3928,11.2376,11.3467,609616.86330938,0
+EQR.US,D,20000519,000000,11.2986,11.3467,11.2534,11.2799,537193.01268071,0
+EQR.US,D,20000522,000000,11.2799,11.2986,11.1925,11.27,525061.46547987,0
+EQR.US,D,20000523,000000,11.2534,11.2799,11.2062,11.2376,848234.15649438,0
+EQR.US,D,20000524,000000,11.2062,11.2376,10.994,11.0539,657613.73473193,0
+EQR.US,D,20000525,000000,11.0539,11.0697,10.9606,10.994,687335.92358217,0
+EQR.US,D,20000526,000000,10.9606,11.0058,10.885,10.9488,398317.43656412,0
+EQR.US,D,20000530,000000,10.9115,10.9606,10.885,10.9115,547268.36544073,0
+EQR.US,D,20000531,000000,10.9302,10.9773,10.885,10.9606,381246.95103315,0
+EQR.US,D,20000601,000000,10.9016,11.0255,10.9016,10.9488,238959.31364645,0
+EQR.US,D,20000602,000000,10.9115,11.0255,10.824,10.9488,267485.44879969,0
+EQR.US,D,20000605,000000,10.994,11.0805,10.885,11.0373,385002.05068275,0
+EQR.US,D,20000606,000000,11.0058,11.1925,10.9302,11.1296,507131.85712314,0
+EQR.US,D,20000607,000000,11.1925,11.3594,11.1748,11.3594,726617.38074615,0
+EQR.US,D,20000608,000000,11.4046,11.4046,11.3162,11.3928,410960.99653908,0
+EQR.US,D,20000609,000000,11.3928,11.4813,11.3928,11.44,591510.13721368,0
+EQR.US,D,20000612,000000,11.4046,11.4813,11.4046,11.4263,149801.90835806,0
+EQR.US,D,20000613,000000,11.498,11.5157,11.3928,11.4931,409087.00942743,0
+EQR.US,D,20000614,000000,11.5275,11.9165,11.5157,11.828,1215129.4810814,0
+EQR.US,D,20000615,000000,11.8388,11.884,11.5933,11.6395,842253.88800932,0
+EQR.US,D,20000616,000000,11.6395,11.7033,11.498,11.7033,626183.47941054,0
+EQR.US,D,20000619,000000,11.7151,11.7151,11.5275,11.5747,538897.00747969,0
+EQR.US,D,20000620,000000,11.5275,11.7986,11.5275,11.7986,800409.3132206,0
+EQR.US,D,20000621,000000,11.6669,11.7338,11.6109,11.6856,417115.32900899,0
+EQR.US,D,20000622,000000,11.7338,11.777,11.6669,11.7338,359553.08176446,0
+EQR.US,D,20000623,000000,11.6669,11.7485,11.6669,11.7278,251598.80194925,0
+EQR.US,D,20000626,000000,11.7151,11.7151,11.6109,11.6807,358015.007606,0
+EQR.US,D,20000627,000000,11.7033,11.828,11.6856,11.8044,364677.28117787,0
+EQR.US,D,20000628,000000,11.8428,11.8684,11.7151,11.8044,369114.38591427,0
+EQR.US,D,20000629,000000,11.8428,11.8684,11.7338,11.8044,454865.83744079,0
+EQR.US,D,20000630,000000,11.8546,11.8546,11.385,11.4813,1328549.9807715,0
+EQR.US,D,20000703,000000,11.7603,11.7986,11.6669,11.6925,408912.94544258,0
+EQR.US,D,20000705,000000,11.7603,12.0413,11.7033,12.0089,606373.77643391,0
+EQR.US,D,20000706,000000,11.9656,12.0413,11.9234,11.9843,703899.48592922,0
+EQR.US,D,20000707,000000,11.9843,12.2298,11.9843,12.1601,639166.00609283,0
+EQR.US,D,20000710,000000,12.1355,12.1709,12.0776,12.1129,285075.07253106,0
+EQR.US,D,20000711,000000,12.1355,12.1709,12.1081,12.1709,406349.82781784,0
+EQR.US,D,20000712,000000,12.1355,12.1532,12.0609,12.0649,629940.61489622,0
+EQR.US,D,20000713,000000,12.1081,12.1081,12.0157,12.0343,215558.39582466,0
+EQR.US,D,20000714,000000,12.0776,12.0776,11.8978,11.8978,320774.47611224,0
+EQR.US,D,20000717,000000,11.9656,11.9656,11.7986,11.828,599711.50286204,0
+EQR.US,D,20000718,000000,11.8114,11.8428,11.7603,11.828,259114.09083865,0
+EQR.US,D,20000719,000000,11.7603,11.828,11.7603,11.8114,233156.16290035,0
+EQR.US,D,20000720,000000,11.8114,11.8428,11.7986,11.8114,634888.7144887,0
+EQR.US,D,20000721,000000,11.8546,12.0776,11.8428,12.0413,635749.87315056,0
+EQR.US,D,20000724,000000,12.0157,12.1532,12.0157,12.0776,422066.48235559,0
+EQR.US,D,20000725,000000,12.0413,12.2181,12.0157,12.2181,536338.97944514,0
+EQR.US,D,20000726,000000,12.1709,12.3232,12.1355,12.3232,799041.23137482,0
+EQR.US,D,20000727,000000,12.2662,12.4637,12.2456,12.4637,876077.26864277,0
+EQR.US,D,20000728,000000,12.4371,12.5089,12.4195,12.4195,500809.56817664,0
+EQR.US,D,20000731,000000,12.3586,12.4529,12.3586,12.4529,534632.94881008,0
+EQR.US,D,20000801,000000,12.4057,12.7338,12.3586,12.7338,911946.66453664,0
+EQR.US,D,20000802,000000,12.6994,12.78,12.6219,12.78,429241.78661962,0
+EQR.US,D,20000803,000000,12.7338,12.78,12.4981,12.5757,464086.1390472,0
+EQR.US,D,20000804,000000,12.6395,12.6395,12.388,12.4529,449222.49982698,0
+EQR.US,D,20000807,000000,12.5089,12.5089,12.2662,12.3124,364850.32724467,0
+EQR.US,D,20000808,000000,12.3586,12.6051,12.3586,12.5236,534974.96927153,0
+EQR.US,D,20000809,000000,12.5923,12.5923,12.4529,12.5089,231620.12457798,0
+EQR.US,D,20000810,000000,12.4823,12.5923,12.4637,12.5923,442388.19810635,0
+EQR.US,D,20000811,000000,12.5757,12.6994,12.4981,12.67,266628.36181,0
+EQR.US,D,20000814,000000,12.6051,12.7181,12.5757,12.6877,309166.13878397,0
+EQR.US,D,20000815,000000,12.67,12.7181,12.67,12.6994,199671.74897422,0
+EQR.US,D,20000816,000000,12.6994,12.7338,12.67,12.6994,581092.76399222,0
+EQR.US,D,20000817,000000,12.7624,12.7624,12.6994,12.7181,200014.78735371,0
+EQR.US,D,20000818,000000,12.6994,12.7181,12.6513,12.67,268853.53064546,0
+EQR.US,D,20000821,000000,12.6051,12.67,12.5471,12.6395,208734.27328443,0
+EQR.US,D,20000822,000000,12.6051,12.67,12.5471,12.5471,177298.92837285,0
+EQR.US,D,20000823,000000,12.5471,12.6051,12.2456,12.2456,345548.56537,0
+EQR.US,D,20000824,000000,12.2662,12.3586,12.0413,12.0776,420357.39796642,0
+EQR.US,D,20000825,000000,12.0609,12.1355,11.9843,12.1129,331710.98753411,0
+EQR.US,D,20000828,000000,12.0776,12.1081,11.998,12.0609,315140.29976078,0
+EQR.US,D,20000829,000000,12.0776,12.1081,11.6669,11.6669,656758.68357831,0
+EQR.US,D,20000830,000000,11.6856,11.9843,11.6856,11.9843,817660.98816269,0
+EQR.US,D,20000831,000000,12.1355,12.1709,11.9843,11.9843,641554.04181469,0
+EQR.US,D,20000901,000000,12.1081,12.1247,11.9469,11.9597,307796.02110212,0
+EQR.US,D,20000905,000000,12.0157,12.0776,11.9469,12.0413,222396.76921745,0
+EQR.US,D,20000906,000000,12.0609,12.0913,11.9843,12.0413,421213.46703806,0
+EQR.US,D,20000907,000000,12.0776,12.2662,12.0413,12.2456,1716968.1643965,0
+EQR.US,D,20000908,000000,12.2456,12.6051,12.2298,12.6051,554104.70299743,0
+EQR.US,D,20000911,000000,12.5471,12.5471,12.388,12.4637,387223.14784606,0
+EQR.US,D,20000912,000000,12.4371,12.5089,12.3704,12.4637,746258.10932815,0
+EQR.US,D,20000913,000000,12.4371,12.4529,12.3704,12.4195,213682.37287693,0
+EQR.US,D,20000914,000000,12.3586,12.388,12.3124,12.3586,585705.96854955,0
+EQR.US,D,20000915,000000,12.388,12.388,12.2956,12.3232,431634.91193168,0
+EQR.US,D,20000918,000000,12.3232,12.3586,12.0707,12.0707,520455.38634883,0
+EQR.US,D,20000919,000000,12.1355,12.2662,12.1355,12.2033,2652996.7339238,0
+EQR.US,D,20000920,000000,12.0913,12.2132,12.0913,12.1189,287813.27205868,0
+EQR.US,D,20000921,000000,12.0913,12.0913,11.9165,11.9165,1433426.0764338,0
+EQR.US,D,20000922,000000,11.8644,12.0707,11.8644,12.0707,949866.14736309,0
+EQR.US,D,20000925,000000,12.0089,12.0541,11.8644,11.9597,383638.04050914,0
+EQR.US,D,20000926,000000,11.9597,12.0707,11.9312,12.0707,987951.55083006,0
+EQR.US,D,20000927,000000,12.1355,12.2456,12.0413,12.2397,281658.93958879,0
+EQR.US,D,20000928,000000,12.2298,12.3389,12.2298,12.28,667691.12332802,0
+EQR.US,D,20000929,000000,12.3389,12.3389,12.1837,12.1837,403621.80747061,0
+EQR.US,D,20001002,000000,12.2456,12.2456,11.9597,11.9597,777006.35956273,0
+EQR.US,D,20001003,000000,11.8978,11.9597,11.8644,11.8644,520281.32236399,0
+EQR.US,D,20001004,000000,11.8644,11.8644,11.6748,11.6748,365184.20436179,0
+EQR.US,D,20001005,000000,11.6109,11.7711,11.6109,11.6748,1094362.6668967,0
+EQR.US,D,20001006,000000,11.6414,11.6748,11.6267,11.6748,716539.99215006,0
+EQR.US,D,20001009,000000,11.6611,11.6748,11.5638,11.5638,195233.62631979,0
+EQR.US,D,20001010,000000,11.5815,11.5815,11.5157,11.5157,754797.4237658,0
+EQR.US,D,20001011,000000,11.5039,11.6748,11.5039,11.6748,970192.95270405,0
+EQR.US,D,20001012,000000,11.6748,11.7102,11.5039,11.5501,353227.73906384,0
+EQR.US,D,20001013,000000,11.6109,11.6748,11.4204,11.4881,421725.47981219,0
+EQR.US,D,20001016,000000,11.6109,11.7711,11.6109,11.7534,369797.40891913,0
+EQR.US,D,20001017,000000,11.7848,11.7848,11.4518,11.5981,228881.92505035,0
+EQR.US,D,20001018,000000,11.5343,11.5501,11.3928,11.4204,167216.45018655,0
+EQR.US,D,20001019,000000,11.4881,11.6109,11.4881,11.5638,341441.26607856,0
+EQR.US,D,20001020,000000,11.5157,11.7386,11.5157,11.7386,426508.6766822,0
+EQR.US,D,20001023,000000,11.6925,11.7711,11.5501,11.5981,243059.48751161,0
+EQR.US,D,20001024,000000,11.6414,11.6748,11.4204,11.5039,342810.36584238,0
+EQR.US,D,20001025,000000,11.5039,11.5039,11.2926,11.3928,290031.31546787,0
+EQR.US,D,20001026,000000,11.3594,11.5638,11.3104,11.5343,400716.66938443,0
+EQR.US,D,20001027,000000,11.4881,11.8044,11.4881,11.7848,474848.58648422,0
+EQR.US,D,20001030,000000,11.723,11.832,11.7102,11.8242,988979.64805047,0
+EQR.US,D,20001031,000000,11.9312,11.941,11.8242,11.941,433681.94511015,0
+EQR.US,D,20001101,000000,11.9312,11.941,11.8644,11.9165,216760.55702992,0
+EQR.US,D,20001102,000000,11.884,11.941,11.884,11.9312,579040.64122356,0
+EQR.US,D,20001103,000000,11.8978,11.9312,11.8644,11.9312,419161.34426941,0
+EQR.US,D,20001106,000000,11.998,12.0541,11.884,12.0541,316339.40721192,0
+EQR.US,D,20001107,000000,12.0089,12.0541,11.998,12.0413,181061.15344872,0
+EQR.US,D,20001108,000000,12.0913,12.1532,11.9784,12.1355,424283.50784673,0
+EQR.US,D,20001109,000000,12.167,12.167,12.0541,12.0913,558030.81287775,0
+EQR.US,D,20001110,000000,12.0541,12.167,12.0541,12.1355,1022461.0082224,0
+EQR.US,D,20001113,000000,12.0707,12.2033,12.0707,12.1837,220508.53125322,0
+EQR.US,D,20001114,000000,12.1189,12.3124,12.1189,12.2456,246989.66906408,0
+EQR.US,D,20001115,000000,12.2298,12.3752,12.2033,12.3586,351531.88760919,0
+EQR.US,D,20001116,000000,12.3232,12.388,12.2456,12.2956,574424.38291211,0
+EQR.US,D,20001117,000000,12.3586,12.4529,12.2956,12.3752,362112.12771705,0
+EQR.US,D,20001120,000000,12.3389,12.4873,12.3389,12.4529,748483.27816361,0
+EQR.US,D,20001121,000000,12.4873,12.5353,12.4529,12.4981,404984.79972618,0
+EQR.US,D,20001122,000000,12.4981,12.5353,12.388,12.4529,492781.24859508,0
+EQR.US,D,20001124,000000,12.4371,12.5471,12.4371,12.5471,79764.057615177,0
+EQR.US,D,20001127,000000,12.5353,12.5649,12.4981,12.5471,360068.14829271,0
+EQR.US,D,20001128,000000,12.6759,12.6759,12.5157,12.5649,351690.68282343,0
+EQR.US,D,20001129,000000,12.5649,12.8046,12.5157,12.7054,702193.45529416,0
+EQR.US,D,20001130,000000,12.6926,13.0119,12.6759,12.946,1174309.949759,0
+EQR.US,D,20001201,000000,12.946,12.946,12.7054,12.7682,406521.8559666,0
+EQR.US,D,20001204,000000,12.7054,12.946,12.7054,12.946,302330.8191453,0
+EQR.US,D,20001205,000000,12.9146,13.1946,12.9146,13.1199,979921.19541243,0
+EQR.US,D,20001206,000000,13.1494,13.4363,13.1396,13.3891,953111.27007465,0
+EQR.US,D,20001207,000000,13.3891,13.4363,13.3086,13.3596,881539.41684546,0
+EQR.US,D,20001208,000000,13.3596,13.5177,13.3596,13.5177,773932.2470819,0
+EQR.US,D,20001211,000000,13.5669,13.7054,13.5177,13.7054,457936.8961675,0
+EQR.US,D,20001212,000000,13.6769,13.899,13.6101,13.7702,783497.62290387,0
+EQR.US,D,20001213,000000,13.7702,13.8008,13.7054,13.788,747626.19117392,0
+EQR.US,D,20001214,000000,13.788,13.8528,13.7702,13.8008,715172.92822232,0
+EQR.US,D,20001215,000000,13.788,13.788,13.5591,13.7222,433509.91696138,0
+EQR.US,D,20001218,000000,13.6868,13.9461,13.6416,13.9461,731744.63391369,0
+EQR.US,D,20001219,000000,13.9461,14.0631,13.8685,14.0631,815785.98313299,0
+EQR.US,D,20001220,000000,14.0257,14.176,14.0257,14.0748,643263.12620387,0
+EQR.US,D,20001221,000000,14.0257,14.0748,13.9785,13.9785,439997.10863036,0
+EQR.US,D,20001222,000000,14.0748,14.0748,13.8174,13.8528,416430.27016806,0
+EQR.US,D,20001226,000000,13.8174,14.0748,13.8066,13.9972,265264.35163638,0
+EQR.US,D,20001227,000000,14.0257,14.4324,14.0257,14.4324,889055.7236529,0
+EQR.US,D,20001228,000000,14.4324,14.7536,14.3008,14.737,1058671.4066598,0
+EQR.US,D,20001229,000000,14.6711,14.7182,14.2536,14.2536,544363.22735454,0
+EQR.US,D,20010102,000000,14.2536,14.2536,13.9461,13.9461,767099.98119736,0
+EQR.US,D,20010103,000000,13.9461,14.176,13.8174,14.1063,946450.01442082,0
+EQR.US,D,20010104,000000,14.176,14.176,13.9461,14.0071,1417882.4679628,0
+EQR.US,D,20010105,000000,13.9461,13.9461,13.5935,13.7516,978220.25436757,0
+EQR.US,D,20010108,000000,13.7516,13.7516,13.449,13.6416,946618.98881546,0
+EQR.US,D,20010109,000000,13.6101,13.7054,13.5767,13.6101,435222.05510468,0
+EQR.US,D,20010110,000000,13.5767,13.6868,13.4657,13.6101,327612.84950503,0
+EQR.US,D,20010111,000000,13.6769,13.6868,13.4657,13.4805,541633.17117123,0
+EQR.US,D,20010112,000000,13.3646,13.5109,13.337,13.4186,329661.91851958,0
+EQR.US,D,20010116,000000,13.4294,13.4933,13.2388,13.3204,625835.35144086,0
+EQR.US,D,20010117,000000,13.3204,13.4186,13.228,13.4186,756853.61820661,0
+EQR.US,D,20010118,000000,13.4805,13.5305,13.3204,13.3822,677594.44793928,0
+EQR.US,D,20010119,000000,13.3646,13.4028,13.2692,13.3547,526431.58316172,0
+EQR.US,D,20010122,000000,13.3204,13.337,13.0787,13.0983,1455285.866343,0
+EQR.US,D,20010123,000000,13.1582,13.1582,12.9509,12.9667,1544279.3868268,0
+EQR.US,D,20010124,000000,12.9981,13.3204,12.9981,13.228,659151.80889038,0
+EQR.US,D,20010125,000000,13.228,13.4028,13.17,13.4028,742334.03528391,0
+EQR.US,D,20010126,000000,13.3547,13.3646,13.2692,13.3204,506615.77267685,0
+EQR.US,D,20010129,000000,13.3822,13.4028,13.3016,13.3488,339400.34040835,0
+EQR.US,D,20010130,000000,13.3488,13.4863,13.3488,13.4657,801433.33876885,0
+EQR.US,D,20010131,000000,13.4363,13.5177,13.4028,13.5001,397132.57996555,0
+EQR.US,D,20010201,000000,13.4294,13.4765,13.3086,13.3891,571693.30881077,0
+EQR.US,D,20010202,000000,13.4245,13.4363,13.3596,13.396,184471.17888276,0
+EQR.US,D,20010205,000000,13.4608,13.4608,13.3204,13.3439,261846.18285803,0
+EQR.US,D,20010206,000000,13.3439,13.3596,13.2388,13.3488,521650.4221278,0
+EQR.US,D,20010207,000000,13.3488,13.3694,13.2692,13.337,505254.81625736,0
+EQR.US,D,20010208,000000,13.3086,13.3694,13.2338,13.3086,486294.0569261,0
+EQR.US,D,20010209,000000,13.3694,13.4245,13.114,13.1946,785037.73289841,0
+EQR.US,D,20010212,000000,13.2201,13.2338,13.0157,13.0197,252458.94269306,0
+EQR.US,D,20010213,000000,13.0365,13.2093,13.0256,13.1838,656930.71172708,0
+EQR.US,D,20010214,000000,13.1494,13.2692,13.1455,13.1887,274325.85802856,0
+EQR.US,D,20010215,000000,13.1513,13.3262,13.1513,13.2201,560937.98680003,0
+EQR.US,D,20010216,000000,13.2093,13.2692,13.1946,13.2692,418652.3852494,0
+EQR.US,D,20010220,000000,13.281,13.337,13.2093,13.281,795964.06513987,0
+EQR.US,D,20010221,000000,13.3312,13.3312,13.0256,13.0423,657786.78079872,0
+EQR.US,D,20010222,000000,13.0423,13.0787,12.78,12.7918,651293.4816215,0
+EQR.US,D,20010223,000000,12.7918,12.9509,12.785,12.8104,1229823.1279889,0
+EQR.US,D,20010226,000000,12.8842,13.1455,12.832,13.1199,636598.81679592,0
+EQR.US,D,20010227,000000,13.2692,13.2948,13.1946,13.2948,346400.56276949,0
+EQR.US,D,20010228,000000,13.1327,13.4245,13.1327,13.4245,869925.98992699,0
+EQR.US,D,20010301,000000,13.4028,13.6936,13.4028,13.6809,648388.34353531,0
+EQR.US,D,20010302,000000,13.6809,13.788,13.6602,13.729,831500.60183466,0
+EQR.US,D,20010305,000000,13.7152,13.7152,13.4127,13.5935,478605.7219699,0
+EQR.US,D,20010306,000000,13.5935,13.5935,13.449,13.5551,472967.47394629,0
+EQR.US,D,20010307,000000,13.5551,13.6052,13.4127,13.4765,388078.19899966,0
+EQR.US,D,20010308,000000,13.6052,13.6475,13.5177,13.6475,625158.43594425,0
+EQR.US,D,20010309,000000,13.6475,13.6475,13.5551,13.5669,216244.47258363,0
+EQR.US,D,20010312,000000,13.5177,13.788,13.5001,13.6809,857458.52977295,0
+EQR.US,D,20010313,000000,13.9147,13.9147,13.7772,13.8096,824660.1926058,0
+EQR.US,D,20010314,000000,13.8174,13.8813,13.617,13.7349,379023.81803377,0
+EQR.US,D,20010315,000000,13.7349,13.7467,13.5669,13.6769,523526.44507554,0
+EQR.US,D,20010316,000000,13.8174,13.8469,13.6416,13.8066,589800.03490646,0
+EQR.US,D,20010319,000000,13.9333,14.1505,13.8685,14.1505,612691.99370825,0
+EQR.US,D,20010320,000000,14.1505,14.1505,13.8528,13.8626,425655.66136467,0
+EQR.US,D,20010321,000000,13.9196,14.0021,13.4127,13.5767,716027.97937593,0
+EQR.US,D,20010322,000000,13.506,13.6475,13.337,13.6475,654877.57104038,0
+EQR.US,D,20010323,000000,13.6475,13.9599,13.5493,13.5836,1147831.8657023,0
+EQR.US,D,20010326,000000,13.6052,13.7516,13.5591,13.6602,1243315.6316093,0
+EQR.US,D,20010327,000000,13.6052,13.6357,13.4028,13.4765,891449.86688301,0
+EQR.US,D,20010328,000000,13.4765,13.506,13.2948,13.3488,764711.94547549,0
+EQR.US,D,20010329,000000,13.4028,13.6219,13.3596,13.4549,951741.1523928,0
+EQR.US,D,20010330,000000,13.4549,13.7054,13.4363,13.617,466648.23875391,0
+EQR.US,D,20010402,000000,13.6976,13.6976,13.5699,13.6416,341791.42988433,0
+EQR.US,D,20010403,000000,13.6416,13.6416,13.4421,13.5305,565547.11968519,0
+EQR.US,D,20010404,000000,13.5305,13.6416,13.5305,13.6357,1027243.1871744,0
+EQR.US,D,20010405,000000,13.6475,13.7418,13.5836,13.6809,1133143.308385,0
+EQR.US,D,20010406,000000,13.7467,13.783,13.6052,13.6052,655897.52491647,0
+EQR.US,D,20010409,000000,13.6288,13.6769,13.4765,13.4765,398841.66435473,0
+EQR.US,D,20010410,000000,13.506,13.5993,13.5001,13.5109,637459.97545777,0
+EQR.US,D,20010411,000000,13.506,13.506,13.1582,13.2555,625330.46409301,0
+EQR.US,D,20010412,000000,13.3086,13.3086,13.2093,13.281,507640.81614315,0
+EQR.US,D,20010416,000000,13.337,13.4363,13.2338,13.287,282516.02657847,0
+EQR.US,D,20010417,000000,13.2948,13.5836,13.2555,13.5836,355965.93859147,0
+EQR.US,D,20010418,000000,13.5836,13.8174,13.1779,13.8174,983002.43331953,0
+EQR.US,D,20010419,000000,13.8469,13.8685,13.4863,13.6976,497392.41731632,0
+EQR.US,D,20010420,000000,13.7516,13.8332,13.5935,13.7516,294987.55840467,0
+EQR.US,D,20010423,000000,13.783,13.8469,13.6101,13.7418,259114.09083865,0
+EQR.US,D,20010424,000000,13.7418,13.7634,13.3646,13.3891,840205.83691283,0
+EQR.US,D,20010425,000000,13.4245,13.783,13.4245,13.6219,362968.19678869,0
+EQR.US,D,20010426,000000,13.6769,13.8272,13.6416,13.8066,409942.06058104,0
+EQR.US,D,20010427,000000,13.8008,13.9845,13.7772,13.899,220857.67714095,0
+EQR.US,D,20010430,000000,13.899,14.0689,13.7349,13.7349,649926.41769377,0
+EQR.US,D,20010501,000000,13.7418,13.8008,13.4549,13.6868,433509.91696138,0
+EQR.US,D,20010502,000000,13.6868,13.6868,13.2948,13.4549,1413611.2838669,0
+EQR.US,D,20010503,000000,13.4549,13.5836,13.4245,13.5493,435557.96805788,0
+EQR.US,D,20010504,000000,13.4697,13.506,13.281,13.3891,608764.86590989,0
+EQR.US,D,20010507,000000,13.4363,13.5257,13.3596,13.396,265264.35163638,0
+EQR.US,D,20010508,000000,13.4087,13.4087,13.287,13.287,291399.39731364,0
+EQR.US,D,20010509,000000,13.2948,13.3694,13.281,13.3144,220004.66182342,0
+EQR.US,D,20010510,000000,13.3144,13.3439,13.2555,13.287,239642.33665129,0
+EQR.US,D,20010511,000000,13.281,13.4245,13.2555,13.3439,484407.85479796,0
+EQR.US,D,20010514,000000,13.287,13.5551,13.281,13.5551,357330.96668312,0
+EQR.US,D,20010515,000000,13.5551,13.5699,13.4657,13.5365,399004.53124113,0
+EQR.US,D,20010516,000000,13.5365,13.6769,13.506,13.6769,391666.3600907,0
+EQR.US,D,20010517,000000,13.6769,13.7702,13.6475,13.7349,234352.21659736,0
+EQR.US,D,20010518,000000,13.7575,13.8214,13.6602,13.8214,307796.02110212,0
+EQR.US,D,20010521,000000,13.8469,13.8685,13.6671,13.8685,849593.0770778,0
+EQR.US,D,20010522,000000,13.8685,14.0395,13.8685,13.9265,339053.2303567,0
+EQR.US,D,20010523,000000,13.9333,14.0473,13.8754,13.9913,1281575.0990611,0
+EQR.US,D,20010524,000000,13.9913,14.1249,13.953,14.0473,742846.04805803,0
+EQR.US,D,20010525,000000,14.0473,14.0473,13.8066,14.0257,432657.91956189,0
+EQR.US,D,20010529,000000,14.0139,14.0139,13.9265,13.9657,468188.34874844,0
+EQR.US,D,20010530,000000,13.9785,13.9785,13.8214,13.894,666495.06963101,0
+EQR.US,D,20010531,000000,13.894,14.0631,13.8577,14.0395,399685.5184099,0
+EQR.US,D,20010601,000000,14.0523,14.0689,13.953,14.0689,287983.26437136,0
+EQR.US,D,20010604,000000,14.0689,14.1063,13.9765,14.0817,490391.17703714,0
+EQR.US,D,20010605,000000,14.0817,14.1249,14.0473,14.1249,395251.46742761,0
+EQR.US,D,20010606,000000,14.1249,14.2094,14.0935,14.1946,667352.1566207,0
+EQR.US,D,20010607,000000,14.1986,14.2094,14.118,14.2094,641724.03412737,0
+EQR.US,D,20010608,000000,14.2094,14.2614,14.1249,14.1868,343320.34278043,0
+EQR.US,D,20010611,000000,14.2369,14.4943,14.2369,14.4727,603293.55644483,0
+EQR.US,D,20010612,000000,14.5179,14.7498,14.5179,14.6426,1114010.5209049,0
+EQR.US,D,20010613,000000,14.6289,14.6711,14.5955,14.6544,657786.78079872,0
+EQR.US,D,20010614,000000,14.6289,14.7772,14.566,14.6996,1314032.4336849,0
+EQR.US,D,20010615,000000,14.7674,14.9187,14.73,14.8931,1328719.9730841,0
+EQR.US,D,20010618,000000,14.6544,14.9717,14.6544,14.9659,1575366.6037688,0
+EQR.US,D,20010619,000000,14.9187,15.0455,14.8863,14.9825,927321.29861295,0
+EQR.US,D,20010620,000000,14.9717,14.9875,14.8106,14.9393,655897.52491647,0
+EQR.US,D,20010621,000000,14.8863,14.9825,14.8362,14.8755,565036.1248291,0
+EQR.US,D,20010622,000000,14.842,14.9187,14.7498,14.7498,293277.45609746,0
+EQR.US,D,20010625,000000,14.786,14.8607,14.6544,14.7182,470403.3384035,0
+EQR.US,D,20010626,000000,14.678,14.9275,14.3951,14.9187,730203.50600112,0
+EQR.US,D,20010627,000000,14.8666,14.8666,14.5483,14.6819,989147.60452707,0
+EQR.US,D,20010628,000000,14.6819,14.7498,14.6023,14.6819,800409.3132206,0
+EQR.US,D,20010629,000000,14.7065,14.8863,14.6937,14.7978,1172254.7732362,0
+EQR.US,D,20010702,000000,14.7978,14.9049,14.7498,14.9049,800574.21594308,0
+EQR.US,D,20010703,000000,14.9128,14.9393,14.8106,14.9187,310191.18225026,0
+EQR.US,D,20010705,000000,14.9187,14.9393,14.8863,14.9049,303871.94705788,0
+EQR.US,D,20010706,000000,14.9049,14.9049,14.7065,14.7832,333932.08469742,0
+EQR.US,D,20010709,000000,14.6937,14.7498,14.4619,14.5129,673155.3073668,0
+EQR.US,D,20010710,000000,14.5355,14.566,14.5179,14.5237,281318.95496342,0
+EQR.US,D,20010711,000000,14.5237,14.5237,14.3715,14.4511,430265.81216787,0
+EQR.US,D,20010712,000000,14.4275,14.6426,14.3951,14.6426,551539.54953662,0
+EQR.US,D,20010713,000000,14.7065,14.7616,14.6289,14.7616,386543.17859533,0
+EQR.US,D,20010716,000000,14.7616,14.8106,14.737,14.7616,569474.24748355,0
+EQR.US,D,20010717,000000,14.7704,14.786,14.6819,14.786,355113.94119198,0
+EQR.US,D,20010718,000000,14.7704,14.8666,14.7182,14.8106,232814.14243891,0
+EQR.US,D,20010719,000000,14.842,14.9128,14.7704,14.8558,335977.08203979,0
+EQR.US,D,20010720,000000,14.8833,14.8863,14.73,14.8106,340765.3685,0
+EQR.US,D,20010723,000000,14.786,14.849,14.7124,14.842,224611.75887251,0
+EQR.US,D,20010724,000000,14.8666,14.8833,14.737,14.8234,564521.05830086,0
+EQR.US,D,20010725,000000,14.8234,14.8558,14.7536,14.849,486804.03386415,0
+EQR.US,D,20010727,000000,14.786,14.8607,14.7832,14.8165,603975.56153165,0
+EQR.US,D,20010730,000000,14.792,14.8833,14.7182,14.8038,529680.77754544,0
+EQR.US,D,20010731,000000,14.8362,14.8931,14.8106,14.842,239470.30850253,0
+EQR.US,D,20010801,000000,14.9049,14.9049,14.7616,14.8863,504056.72672427,0
+EQR.US,D,20010802,000000,14.9187,15.0121,14.8666,15.0121,817835.05214753,0
+EQR.US,D,20010803,000000,14.9825,15.0455,14.9825,15.0238,701166.37599179,0
+EQR.US,D,20010806,000000,15.1161,15.1279,15.0169,15.1161,934833.53374823,0
+EQR.US,D,20010807,000000,15.1161,15.1387,14.9187,15.0572,881198.41430207,0
+EQR.US,D,20010808,000000,15.0572,15.0699,15.0121,15.0455,1137409.4028906,0
+EQR.US,D,20010809,000000,14.9393,15.0121,14.8038,15.0121,695701.17403497,0
+EQR.US,D,20010810,000000,15.0455,15.0749,14.958,15.0455,362112.12771705,0
+EQR.US,D,20010813,000000,15.0699,15.0749,14.9187,14.958,455711.72733204,0
+EQR.US,D,20010814,000000,14.958,15.0749,14.9393,15.0572,539930.1942903,0
+EQR.US,D,20010815,000000,15.0995,15.3618,15.0995,15.3176,352374.72374631,0
+EQR.US,D,20010816,000000,15.348,15.348,15.0867,15.2969,637965.88072365,0
+EQR.US,D,20010817,000000,15.2969,15.348,15.1938,15.3332,507297.77776366,0
+EQR.US,D,20010820,000000,15.348,15.5681,15.348,15.5681,546074.3475798,0
+EQR.US,D,20010821,000000,15.6182,15.8028,15.6064,15.8028,802458.38223514,0
+EQR.US,D,20010822,000000,15.6997,15.9335,15.6761,15.8824,919807.0276416,0
+EQR.US,D,20010823,000000,15.8618,15.8618,15.6604,15.7252,393542.38303843,0
+EQR.US,D,20010824,000000,15.6997,15.6997,15.5179,15.5385,529680.77754544,0
+EQR.US,D,20010827,000000,15.5385,15.7114,15.5385,15.7056,764540.93524477,0
+EQR.US,D,20010828,000000,15.6889,15.7331,15.6447,15.6889,516349.10497543,0
+EQR.US,D,20010829,000000,15.6692,15.683,15.4011,15.4816,706802.58817932,0
+EQR.US,D,20010830,000000,15.4413,15.5946,15.1878,15.292,482532.84976826,0
+EQR.US,D,20010831,000000,15.3176,15.4571,15.3106,15.4138,416430.27016806,0
+EQR.US,D,20010904,000000,15.348,15.3843,15.2626,15.3745,601415.49766102,0
+EQR.US,D,20010905,000000,15.3332,15.4345,15.2852,15.3618,348789.6164094,0
+EQR.US,D,20010906,000000,15.3618,15.3618,15.177,15.177,539414.10984401,0
+EQR.US,D,20010907,000000,15.181,15.2438,15.1515,15.233,727128.37560224,0
+EQR.US,D,20010910,000000,15.233,15.2626,15.181,15.2438,621062.33375125,0
+EQR.US,D,20010917,000000,14.9825,15.3686,14.9825,15.0995,1590392.0919573,0
+EQR.US,D,20010918,000000,15.2046,15.6761,15.1574,15.5385,1615337.1914458,0
+EQR.US,D,20010919,000000,15.5455,15.6182,14.9275,15.2104,865312.78536967,0
+EQR.US,D,20010920,000000,15.2104,15.2438,15.0169,15.0631,877612.28904711,0
+EQR.US,D,20010921,000000,14.9452,15.0513,14.7704,14.9226,920653.93545089,0
+EQR.US,D,20010924,000000,14.8755,15.1702,14.73,14.7616,998544.00595441,0
+EQR.US,D,20010925,000000,14.7978,14.958,14.7498,14.8293,919290.94319531,0
+EQR.US,D,20010926,000000,14.8755,15.1986,14.842,15.0995,719269.03041532,0
+EQR.US,D,20010927,000000,15.1574,15.3244,15.0749,15.2508,865147.88264719,0
+EQR.US,D,20010928,000000,15.3038,15.6064,15.3038,15.5121,601587.52580978,0
+EQR.US,D,20011001,000000,15.5121,15.6761,15.3686,15.4727,597656.32633926,0
+EQR.US,D,20011002,000000,15.5583,15.7852,14.9393,14.9511,2100948.2253671,0
+EQR.US,D,20011003,000000,14.8106,14.8106,14.287,14.5355,2445634.6141573,0
+EQR.US,D,20011004,000000,14.5355,14.9717,14.5355,14.7616,1686731.9269361,0
+EQR.US,D,20011005,000000,14.7182,14.7498,14.3715,14.6426,718763.12514944,0
+EQR.US,D,20011008,000000,14.6426,14.737,14.5847,14.624,430265.81216787,0
+EQR.US,D,20011009,000000,14.6426,14.6662,14.5561,14.6083,452642.70444141,0
+EQR.US,D,20011010,000000,14.5621,14.5621,14.3823,14.4619,622768.36438631,0
+EQR.US,D,20011011,000000,14.5621,14.7498,14.5621,14.7498,1124431.9657985,0
+EQR.US,D,20011012,000000,14.8755,14.8755,14.6131,14.7704,817835.05214753,0
+EQR.US,D,20011015,000000,14.8165,14.8234,14.6426,14.7065,1194291.6808844,0
+EQR.US,D,20011016,000000,14.6996,14.7674,14.4687,14.5621,960794.51544064,0
+EQR.US,D,20011017,000000,14.3715,14.6131,14.3499,14.3499,2083176.3943066,0
+EQR.US,D,20011018,000000,14.4196,14.4757,14.2045,14.2143,1809884.7410067,0
+EQR.US,D,20011019,000000,14.2536,14.3145,13.8174,13.8174,1614822.1249176,0
+EQR.US,D,20011022,000000,13.6052,13.8685,13.2152,13.4186,3652225.798719,0
+EQR.US,D,20011023,000000,13.3144,13.6809,13.3144,13.6809,4747449.6242775,0
+EQR.US,D,20011024,000000,13.7104,13.7349,13.3439,13.4863,1523778.517501,0
+EQR.US,D,20011025,000000,13.4421,13.5993,13.4294,13.5365,1076432.0406218,0
+EQR.US,D,20011026,000000,13.5365,13.7104,13.4863,13.6288,1192755.642562,0
+EQR.US,D,20011029,000000,13.7516,13.8096,13.5001,13.6052,711416.81065469,0
+EQR.US,D,20011030,000000,13.5591,13.7349,13.5001,13.617,912458.67731077,0
+EQR.US,D,20011031,000000,13.6602,13.8685,13.6052,13.788,1012041.5991649,0
+EQR.US,D,20011101,000000,13.84,14.118,13.7104,14.0395,1695274.2951278,0
+EQR.US,D,20011102,000000,14.0689,14.0817,13.7772,13.9196,752239.39573124,0
+EQR.US,D,20011105,000000,13.9765,14.0817,13.9147,14.0631,671615.19737226,0
+EQR.US,D,20011106,000000,14.1632,14.3686,13.9765,14.1946,1286865.2191151,0
+EQR.US,D,20011107,000000,14.4,14.4,14.1249,14.1377,1591760.1738032,0
+EQR.US,D,20011108,000000,14.2369,14.291,14.0335,14.118,1228460.1357334,0
+EQR.US,D,20011109,000000,14.0817,14.1328,13.8272,14.0071,784690.62284677,0
+EQR.US,D,20011112,000000,14.0257,14.2369,13.953,14.2369,730720.60836544,0
+EQR.US,D,20011113,000000,14.2143,14.4757,14.1868,14.3008,1542909.269145,0
+EQR.US,D,20011114,000000,14.2958,14.5237,14.2742,14.4727,750360.31902939,0
+EQR.US,D,20011115,000000,14.3715,14.6426,14.3499,14.6426,813558.77846144,0
+EQR.US,D,20011116,000000,14.5621,14.8234,14.5621,14.6711,587917.90445049,0
+EQR.US,D,20011119,000000,14.7704,14.899,14.5847,14.6485,670418.12575721,0
+EQR.US,D,20011120,000000,14.6426,14.792,14.5768,14.6023,857116.50931151,0
+EQR.US,D,20011121,000000,14.6662,14.6878,14.2369,14.4511,1315224.4157098,0
+EQR.US,D,20011123,000000,14.5179,14.8106,14.4511,14.792,420191.47732589,0
+EQR.US,D,20011126,000000,14.792,14.8755,14.6131,14.8558,1343404.4587294,0
+EQR.US,D,20011127,000000,14.7978,14.9226,14.6023,14.842,1179601.0877309,0
+EQR.US,D,20011128,000000,15.2724,15.4895,15.1702,15.1878,8319389.1734269,0
+EQR.US,D,20011129,000000,15.1446,15.2174,15.0287,15.181,4602598.8692661,0
+EQR.US,D,20011130,000000,15.1878,15.3951,15.1446,15.3843,54582978.259151,0
+EQR.US,D,20011203,000000,15.1446,15.4011,15.1446,15.2438,4829941.7022399,0
+EQR.US,D,20011204,000000,15.1702,15.3951,15.1702,15.344,2879314.5234313,0
+EQR.US,D,20011205,000000,15.3332,15.4345,15.3038,15.3549,4788610.1581434,0
+EQR.US,D,20011206,000000,15.3902,15.5023,15.2782,15.4895,2076005.1617147,0
+EQR.US,D,20011207,000000,15.4953,15.5455,15.4011,15.5121,2019463.8862643,0
+EQR.US,D,20011210,000000,15.3038,15.4011,15.2724,15.3332,1622169.4573304,0
+EQR.US,D,20011211,000000,15.4089,15.5455,15.3382,15.5071,1146637.8478413,0
+EQR.US,D,20011212,000000,15.5258,15.5317,15.233,15.233,1877180.3205498,0
+EQR.US,D,20011213,000000,15.2272,15.2508,14.958,15.0385,1940039.8132745,0
+EQR.US,D,20011214,000000,15.0385,15.1986,14.9875,15.1387,1666747.1420566,0
+EQR.US,D,20011217,000000,15.1446,15.3038,15.1387,15.2724,3078647.3056981,0
+EQR.US,D,20011218,000000,15.3244,15.3686,15.2438,15.3618,3358773.2607187,0
+EQR.US,D,20011219,000000,15.2674,15.3382,15.1161,15.1574,1802535.3727577,0
+EQR.US,D,20011220,000000,15.1063,15.1702,15.0808,15.0808,3509595.1229529,0
+EQR.US,D,20011221,000000,15.0995,15.1319,15.0385,15.1319,3900921.4984182,0
+EQR.US,D,20011224,000000,15.1574,15.3618,15.1161,15.3176,430265.81216787,0
+EQR.US,D,20011226,000000,15.238,15.4649,15.2174,15.4345,834399.6324126,0
+EQR.US,D,20011227,000000,15.348,15.5897,15.348,15.4011,1342044.520228,0
+EQR.US,D,20011228,000000,15.3745,15.5681,15.3176,15.5179,910237.58014747,0
+EQR.US,D,20011231,000000,15.5071,15.6182,14.2958,15.4895,1407635.087054,0
+EQR.US,D,20020102,000000,15.4089,15.5681,15.1878,15.5071,1750781.3658496,0
+EQR.US,D,20020103,000000,15.4816,15.6123,15.4345,15.6015,1427101.7516512,0
+EQR.US,D,20020104,000000,15.6015,15.6064,15.3804,15.4011,965237.72768528,0
+EQR.US,D,20020107,000000,15.4011,15.4727,15.3106,15.4138,2033815.5127104,0
+EQR.US,D,20020108,000000,15.4138,15.4345,15.3382,15.3745,1335893.2415121,0
+EQR.US,D,20020109,000000,15.348,15.4217,15.2626,15.2626,2014681.7073124,0
+EQR.US,D,20020110,000000,15.1938,15.2222,15.1574,15.181,1496107.4335015,0
+EQR.US,D,20020111,000000,15.2174,15.238,15.0808,15.0935,2053115.238749,0
+EQR.US,D,20020114,000000,15.1574,15.177,15.0169,15.0867,2142446.7080222,0
+EQR.US,D,20020115,000000,15.0867,15.1515,14.9187,14.9659,1762400.9002763,0
+EQR.US,D,20020116,000000,15.0327,15.0749,14.8106,14.8666,1449989.6387808,0
+EQR.US,D,20020117,000000,14.8362,14.842,14.73,14.7616,2201719.057574,0
+EQR.US,D,20020118,000000,14.73,14.7978,14.5179,14.678,2062505.5326681,0
+EQR.US,D,20020122,000000,14.678,14.899,14.6485,14.849,1566142.2304903,0
+EQR.US,D,20020123,000000,14.8038,14.9187,14.7428,14.8666,4418807.659634,0
+EQR.US,D,20020124,000000,14.8362,14.8696,14.73,14.8106,2312234.4191778,0
+EQR.US,D,20020125,000000,14.8106,14.8558,14.7065,14.8362,1167303.6198897,0
+EQR.US,D,20020128,000000,14.8106,14.8293,14.7252,14.8038,918264.88181099,0
+EQR.US,D,20020129,000000,14.8038,14.8038,14.5237,14.6426,1395330.4937863,0
+EQR.US,D,20020130,000000,14.6485,14.7182,14.566,14.6083,1536587.9981166,0
+EQR.US,D,20020131,000000,14.5768,14.5955,14.3882,14.4511,2644795.3682754,0
+EQR.US,D,20020201,000000,14.4324,14.4324,14.3686,14.4324,1352968.8166333,0
+EQR.US,D,20020204,000000,14.4324,14.4727,14.3322,14.4619,1671022.3978246,0
+EQR.US,D,20020205,000000,14.566,14.6171,14.4943,14.5561,1509947.0471734,0
+EQR.US,D,20020206,000000,14.5561,14.5561,14.0817,14.1023,4427520.0201385,0
+EQR.US,D,20020207,000000,14.1023,14.1436,14.0335,14.0395,3270983.9372761,0
+EQR.US,D,20020208,000000,14.0395,14.0817,13.9402,14.0817,2471938.6342291,0
+EQR.US,D,20020211,000000,14.0748,14.2684,14.0689,14.2408,4168402.8755458,0
+EQR.US,D,20020212,000000,14.2143,14.291,14.1946,14.2045,1880259.5226208,0
+EQR.US,D,20020213,000000,14.1946,14.2958,14.1701,14.2812,1952851.329726,0
+EQR.US,D,20020214,000000,14.2958,14.4,14.2684,14.3764,1789897.9202911,0
+EQR.US,D,20020215,000000,14.3764,14.4511,14.3686,14.4,1765472.976921,0
+EQR.US,D,20020219,000000,14.4,14.4,14.176,14.2684,1412242.1841031,0
+EQR.US,D,20020220,000000,14.2742,14.4619,14.2684,14.4324,1854123.4590255,0
+EQR.US,D,20020221,000000,14.4324,14.4324,14.1829,14.2045,1314203.4439156,0
+EQR.US,D,20020222,000000,14.2143,14.4619,14.1946,14.4069,1614822.1249176,0
+EQR.US,D,20020225,000000,14.4137,14.6171,14.3686,14.5768,1257491.1582345,0
+EQR.US,D,20020226,000000,14.5955,14.6083,14.4619,14.5483,828249.37161486,0
+EQR.US,D,20020227,000000,14.5955,14.6711,14.4383,14.566,910577.56477283,0
+EQR.US,D,20020228,000000,14.566,14.678,14.5237,14.5355,2261674.4301305,0
+EQR.US,D,20020301,000000,14.6171,14.7182,14.5297,14.7124,977368.25696808,0
+EQR.US,D,20020304,000000,14.7124,15.1063,14.7124,15.0935,1103256.2168122,0
+EQR.US,D,20020305,000000,15.0385,15.3618,14.9767,15.3244,1525831.6581878,0
+EQR.US,D,20020306,000000,15.3686,15.4571,15.2724,15.4453,1156715.2364374,0
+EQR.US,D,20020307,000000,15.4345,15.4727,15.348,15.4345,1131946.2367699,0
+EQR.US,D,20020308,000000,15.4571,15.6378,15.4089,15.4816,1632756.8228645,0
+EQR.US,D,20020311,000000,15.4816,15.5179,15.3244,15.3902,1872231.2030392,0
+EQR.US,D,20020312,000000,15.3745,15.4345,15.2674,15.4217,1097951.8459057,0
+EQR.US,D,20020313,000000,15.4011,15.4275,15.2674,15.4011,1460749.0324637,0
+EQR.US,D,20020314,000000,15.4138,15.6447,15.4089,15.6378,1972834.0787695,0
+EQR.US,D,20020315,000000,15.6378,15.7252,15.5789,15.7252,4072924.1992289,0
+EQR.US,D,20020318,000000,15.8559,15.8559,15.6319,15.7114,3174301.0639179,0
+EQR.US,D,20020319,000000,15.6447,15.7999,15.6378,15.74,1977450.3370809,0
+EQR.US,D,20020320,000000,15.7184,15.8677,15.7056,15.7724,1076264.0841453,0
+EQR.US,D,20020321,000000,15.7724,15.9473,15.7184,15.9473,2296685.7211167,0
+EQR.US,D,20020322,000000,15.8824,16.0337,15.8107,15.9227,1628314.6285379,0
+EQR.US,D,20020325,000000,15.9669,15.9669,15.7252,15.79,1248949.8079608,0
+EQR.US,D,20020326,000000,15.6889,15.8824,15.6889,15.7999,1401998.8748664,0
+EQR.US,D,20020327,000000,15.8244,15.9837,15.7999,15.9079,2028349.2928355,0
+EQR.US,D,20020328,000000,15.9885,16.0661,15.6889,15.74,2062343.6836998,0
+EQR.US,D,20020401,000000,15.7184,15.8824,15.5583,15.8736,1677849.5741189,0
+EQR.US,D,20020402,000000,15.9079,16.1536,15.8893,16.0661,1927572.3531204,0
+EQR.US,D,20020403,000000,16.0475,16.0711,15.9079,16.0711,1711156.8703061,0
+EQR.US,D,20020404,000000,16.129,16.1654,15.9728,16.1477,1786480.7694308,0
+EQR.US,D,20020405,000000,16.1536,16.3481,16.1536,16.2488,1314880.3594123,0
+EQR.US,D,20020408,000000,16.2488,16.4767,16.2488,16.4522,1792808.1479675,0
+EQR.US,D,20020409,000000,16.4827,16.6143,16.4041,16.574,1201462.9134763,0
+EQR.US,D,20020410,000000,16.574,16.9543,16.574,16.8245,1310101.2342143,0
+EQR.US,D,20020411,000000,16.8373,16.8373,16.4885,16.686,1321374.6765075,0
+EQR.US,D,20020412,000000,16.7312,16.9189,16.6536,16.9189,1769062.1559301,0
+EQR.US,D,20020415,000000,16.6732,16.7862,16.6005,16.6536,2006481.359582,0
+EQR.US,D,20020416,000000,16.5407,16.5878,16.2116,16.2724,1907075.5554668,0
+EQR.US,D,20020417,000000,16.2911,16.2911,15.9885,16.2116,1943458.9999709,0
+EQR.US,D,20020418,000000,16.2116,16.3628,16.0985,16.2724,1821496.1320891,0
+EQR.US,D,20020419,000000,16.3667,16.3667,16.0927,16.0985,748140.23978413,0
+EQR.US,D,20020422,000000,16.0985,16.1536,15.8304,15.8618,1285846.283157,0
+EQR.US,D,20020423,000000,15.9404,15.9404,15.2782,15.4698,2872991.2165668,0
+EQR.US,D,20020424,000000,15.4816,15.6604,15.3902,15.4345,2164654.6259011,0
+EQR.US,D,20020425,000000,15.4413,15.5631,15.3804,15.4453,1035095.4069351,0
+EQR.US,D,20020426,000000,15.4727,15.5523,15.3902,15.4649,1629166.6259374,0
+EQR.US,D,20020429,000000,15.4953,15.4953,15.3332,15.3843,789136.88884552,0
+EQR.US,D,20020430,000000,15.3618,15.5317,15.3382,15.4453,1838234.7763389,0
+EQR.US,D,20020501,000000,15.4953,15.7999,15.4453,15.7724,1840458.9272565,0
+EQR.US,D,20020502,000000,15.7724,16.0396,15.5789,16.0013,1609184.8948121,0
+EQR.US,D,20020503,000000,15.8824,16.0985,15.7782,15.9404,1076775.0790013,0
+EQR.US,D,20020506,000000,15.9404,16.0179,15.7448,15.7556,966773.76600765,0
+EQR.US,D,20020507,000000,15.7616,15.7616,15.5071,15.6604,1006575.3792901,0
+EQR.US,D,20020508,000000,15.7448,15.7999,15.4138,15.6064,1206929.1333511,0
+EQR.US,D,20020509,000000,15.4138,15.5631,15.3902,15.4275,1293532.5822771,0
+EQR.US,D,20020510,000000,15.4275,15.4953,15.3382,15.4413,1371248.5887958,0
+EQR.US,D,20020513,000000,15.4217,15.6889,15.4217,15.4953,739767.86390504,0
+EQR.US,D,20020514,000000,15.4953,15.8431,15.4453,15.74,1128354.0040066,0
+EQR.US,D,20020515,000000,15.8824,15.961,15.8304,15.9109,1236827.4220223,0
+EQR.US,D,20020516,000000,15.9551,16.0013,15.8372,15.9109,974287.01906097,0
+EQR.US,D,20020517,000000,15.8932,15.9885,15.8795,15.9837,674015.4481106,0
+EQR.US,D,20020520,000000,15.9335,15.9335,15.7114,15.8559,873678.03582247,0
+EQR.US,D,20020521,000000,15.8824,15.9158,15.7184,15.7331,517379.23803192,0
+EQR.US,D,20020522,000000,15.7616,15.79,15.5946,15.7724,1191215.5325675,0
+EQR.US,D,20020523,000000,15.7782,16.1536,15.6889,16.1536,1048928.9130988,0
+EQR.US,D,20020524,000000,16.1536,16.1536,15.9787,16.0877,1598595.4934418,0
+EQR.US,D,20020528,000000,16.0553,16.1536,15.8932,16.1536,926630.13226379,0
+EQR.US,D,20020529,000000,16.1536,16.3481,16.0396,16.3481,817660.98816269,0
+EQR.US,D,20020530,000000,16.0179,16.1536,15.8932,16.1477,1566990.1562175,0
+EQR.US,D,20020531,000000,16.2351,16.2351,15.7252,15.849,1576727.5601883,0
+EQR.US,D,20020603,000000,15.8824,15.9669,15.6761,15.7331,1128873.1422071,0
+EQR.US,D,20020604,000000,15.6889,15.8736,15.6761,15.7782,1796396.3090585,0
+EQR.US,D,20020605,000000,15.7782,15.8677,15.6889,15.7616,1335380.2108199,0
+EQR.US,D,20020606,000000,15.7999,15.8244,15.683,15.74,1700741.5329208,0
+EQR.US,D,20020607,000000,15.74,15.7674,15.6015,15.6722,984024.4230317,0
+EQR.US,D,20020610,000000,15.6378,15.9296,15.5847,15.8824,1236310.319658,0
+EQR.US,D,20020611,000000,15.8824,16.1044,15.8304,15.8932,1420952.5087714,0
+EQR.US,D,20020612,000000,15.8893,15.9837,15.8824,15.9728,1897679.1540395,0
+EQR.US,D,20020613,000000,15.9787,16.0141,15.9079,15.9885,1196852.7626731,0
+EQR.US,D,20020614,000000,15.9885,16.0475,15.8304,15.8559,1339137.3463056,0
+EQR.US,D,20020617,000000,15.8795,15.9787,15.8028,15.9787,3570743.4954523,0
+EQR.US,D,20020618,000000,16.0013,16.0661,15.6319,15.6692,5370388.9988945,0
+EQR.US,D,20020619,000000,15.6182,15.7114,15.5729,15.6997,2064045.6426626,0
+EQR.US,D,20020620,000000,15.6997,15.8372,15.6496,15.79,1477490.7304677,0
+EQR.US,D,20020621,000000,15.6997,15.9001,15.6997,15.7852,1735753.8418249,0
+EQR.US,D,20020624,000000,15.8028,15.8677,15.6889,15.6997,2054313.3282821,0
+EQR.US,D,20020625,000000,15.6997,15.8824,15.683,15.8431,1795361.0864118,0
+EQR.US,D,20020626,000000,15.8431,15.8795,15.6565,15.7331,2120753.8566715,0
+EQR.US,D,20020627,000000,15.6997,15.849,15.5385,15.8372,3036463.7642021,0
+EQR.US,D,20020628,000000,15.8431,16.0877,15.8431,15.9837,3287720.5456899,0
+EQR.US,D,20020701,000000,15.9837,16.0179,15.6604,15.8107,1370738.6118577,0
+EQR.US,D,20020702,000000,15.8107,15.8372,15.5729,15.6064,1227427.9668409,0
+EQR.US,D,20020703,000000,15.5258,15.5847,15.2508,15.4727,1257834.196614,0
+EQR.US,D,20020705,000000,15.4767,15.6604,15.3106,15.6182,998882.97266173,0
+EQR.US,D,20020708,000000,15.6182,15.7331,15.2852,15.344,1446747.5698233,0
+EQR.US,D,20020709,000000,15.344,15.4275,15.0995,15.1702,2030738.3464755,0
+EQR.US,D,20020710,000000,15.181,15.2852,14.786,14.8696,2368087.5820332,0
+EQR.US,D,20020711,000000,14.849,14.9128,14.4619,14.73,2974625.2432715,0
+EQR.US,D,20020712,000000,14.786,14.9717,14.5621,14.6485,1675112.3925093,0
+EQR.US,D,20020715,000000,14.6426,14.678,14.2477,14.5179,1901098.3407358,0
+EQR.US,D,20020716,000000,14.4461,15.1574,14.4137,14.678,3047736.1885772,0
+EQR.US,D,20020717,000000,14.8106,14.9825,14.2408,14.2536,2770336.2180678,0
+EQR.US,D,20020718,000000,14.2536,14.2536,13.8626,13.9196,2176434.9913782,0
+EQR.US,D,20020719,000000,13.8685,13.9196,13.4087,13.4863,2331022.1324423,0
+EQR.US,D,20020722,000000,13.5109,14.0071,12.78,13.1494,3146285.9236207,0
+EQR.US,D,20020723,000000,13.1327,13.4363,12.785,12.8104,2772731.3792159,0
+EQR.US,D,20020724,000000,12.5649,13.3016,12.4529,13.0365,3848992.4096071,0
+EQR.US,D,20020725,000000,13.0915,13.5365,12.728,13.3488,2542135.2801863,0
+EQR.US,D,20020726,000000,13.4805,14.0935,13.4549,14.0139,2445466.6576806,0
+EQR.US,D,20020729,000000,14.0935,14.7616,14.0591,14.6996,2283534.2200398,0
+EQR.US,D,20020730,000000,14.7065,15.2852,14.3882,14.9275,1666229.0217742,0
+EQR.US,D,20020731,000000,14.9049,15.0003,14.5709,14.8696,2084543.4582343,0
+EQR.US,D,20020801,000000,14.4275,14.7252,14.2477,14.4757,2312743.3781979,0
+EQR.US,D,20020802,000000,14.5237,14.566,14.0335,14.3214,1245018.6084902,0
+EQR.US,D,20020805,000000,14.3951,14.4275,13.8008,13.84,1175681.0853589,0
+EQR.US,D,20020806,000000,13.84,13.8813,13.6475,13.7054,2098547.9746287,0
+EQR.US,D,20020807,000000,13.729,13.899,13.6868,13.899,1641808.1500763,0
+EQR.US,D,20020808,000000,13.953,14.1946,13.899,14.118,1032537.3789005,0
+EQR.US,D,20020809,000000,14.118,14.176,13.7222,13.9333,1336062.2159068,0
+EQR.US,D,20020812,000000,13.7575,14.1554,13.7575,14.0631,1758814.7750213,0
+EQR.US,D,20020813,000000,14.118,14.2614,13.9019,13.9019,1218886.6165671,0
+EQR.US,D,20020814,000000,13.9785,14.1701,13.84,14.1701,1412755.2147952,0
+EQR.US,D,20020815,000000,14.1436,14.4324,13.9599,14.3381,1289773.4109554,0
+EQR.US,D,20020816,000000,14.3686,14.73,14.2812,14.6937,2263726.5528992,0
+EQR.US,D,20020819,000000,14.678,14.737,14.3686,14.6996,2214868.5228148,0
+EQR.US,D,20020820,000000,14.6485,14.8362,14.6023,14.7536,1199925.8572359,0
+EQR.US,D,20020821,000000,14.7704,15.0051,14.7536,14.9717,2010922.5359906,0
+EQR.US,D,20020822,000000,14.9717,15.0631,14.7536,15.0003,1354504.8549557,0
+EQR.US,D,20020823,000000,14.9226,15.177,14.9128,15.0572,1500719.6201408,0
+EQR.US,D,20020826,000000,15.1112,15.3804,15.0327,15.3618,1538984.1771828,0
+EQR.US,D,20020827,000000,15.3618,15.5385,15.2852,15.4275,1611577.002206,0
+EQR.US,D,20020828,000000,15.344,15.5847,15.2174,15.5631,1797590.3269194,0
+EQR.US,D,20020829,000000,15.4767,15.5681,15.3038,15.4649,1460924.1143666,0
+EQR.US,D,20020830,000000,15.4698,15.6064,15.4571,15.5179,1054571.2327946,0
+EQR.US,D,20020903,000000,15.5071,15.5071,15.0572,15.1319,1648983.4543404,0
+EQR.US,D,20020904,000000,15.1986,15.3332,15.0867,15.1319,1305831.0680365,0
+EQR.US,D,20020905,000000,15.1319,15.233,15.0327,15.177,1419589.5165159,0
+EQR.US,D,20020906,000000,15.1446,15.1446,15.1446,15.1446,1133481.2571742,0
+EQR.US,D,20020909,000000,15.1446,15.1702,15.0121,15.1446,1385936.1281951,0
+EQR.US,D,20020910,000000,15.1515,15.2046,15.0867,15.1319,1676651.4845858,0
+EQR.US,D,20020911,000000,15.1446,15.1574,15.0327,15.0513,983858.50239119,0
+EQR.US,D,20020912,000000,15.0385,15.0385,14.7616,14.8607,1775209.3629737,0
+EQR.US,D,20020913,000000,14.8558,14.899,14.7616,14.8833,1188140.4021686,0
+EQR.US,D,20020916,000000,14.8863,14.9128,14.678,14.73,1014090.6681795,0
+EQR.US,D,20020917,000000,14.8666,14.8696,14.624,14.6662,3399427.8893186,0
+EQR.US,D,20020918,000000,14.5237,14.6937,14.1632,14.291,5023304.3952022,0
+EQR.US,D,20020919,000000,14.291,14.3282,13.9196,13.9196,1967880.8895868,0
+EQR.US,D,20020920,000000,13.9196,14.2094,13.8174,14.1632,2942169.9444839,0
+EQR.US,D,20020923,000000,14.118,14.118,13.9265,13.9785,1603380.7261479,0
+EQR.US,D,20020924,000000,13.9785,14.0189,13.8096,13.84,3063104.7151452,0
+EQR.US,D,20020925,000000,13.8469,13.8528,13.5669,13.6357,3238355.5924216,0
+EQR.US,D,20020926,000000,13.6769,13.7702,13.6219,13.7467,2185148.3698006,0
+EQR.US,D,20020927,000000,13.7467,13.8469,13.5669,13.5669,2043887.8117163,0
+EQR.US,D,20020930,000000,13.5699,13.6101,13.4186,13.5305,2117680.7621088,0
+EQR.US,D,20021001,000000,13.5257,13.6475,13.2692,13.5669,2304203.0458422,0
+EQR.US,D,20021002,000000,13.5669,13.5669,13.0256,13.1661,2271068.7957218,0
+EQR.US,D,20021003,000000,13.1661,13.2496,13.0915,13.228,2653161.6366462,0
+EQR.US,D,20021004,000000,13.228,13.2692,13.0256,13.0915,2724903.4821881,0
+EQR.US,D,20021007,000000,13.1268,13.1946,12.839,12.8458,3606446.9707057,0
+EQR.US,D,20021008,000000,12.8272,12.8272,12.5471,12.7122,6771180.6229655,0
+EQR.US,D,20021009,000000,12.7338,12.7338,12.3831,12.3831,3041410.8458766,0
+EQR.US,D,20021010,000000,12.2662,13.0256,12.1768,12.946,5821999.5344434,0
+EQR.US,D,20021011,000000,13.0256,13.506,13.0256,13.4127,3150728.1179474,0
+EQR.US,D,20021014,000000,13.4127,13.4608,13.1582,13.1946,1761203.8286613,0
+EQR.US,D,20021015,000000,13.228,13.7467,13.228,13.6416,1954902.4345767,0
+EQR.US,D,20021016,000000,13.6416,13.6936,13.3439,13.4127,1399604.7316364,0
+EQR.US,D,20021017,000000,13.5551,13.6809,13.4421,13.4608,1357413.046796,0
+EQR.US,D,20021018,000000,13.4608,13.6769,13.281,13.4363,1534886.0391537,0
+EQR.US,D,20021021,000000,13.4805,13.5591,13.287,13.5001,1020576.8419304,0
+EQR.US,D,20021022,000000,13.4697,13.4765,13.1887,13.228,2273965.7904637,0
+EQR.US,D,20021023,000000,13.228,13.287,12.9667,13.0915,1483125.9247372,0
+EQR.US,D,20021024,000000,13.228,13.3262,13.1946,13.2742,1856682.5049781,0
+EQR.US,D,20021025,000000,13.3086,13.5836,13.2446,13.5836,1500898.7737158,0
+EQR.US,D,20021028,000000,13.7634,13.7634,13.287,13.3822,1280379.0453641,0
+EQR.US,D,20021029,000000,13.287,13.4421,13.0256,13.3488,1724990.3764698,0
+EQR.US,D,20021030,000000,13.3439,13.4765,13.2692,13.4549,1076432.0406218,0
+EQR.US,D,20021031,000000,13.5591,13.6475,13.2948,13.4087,1265176.4394365,0
+EQR.US,D,20021101,000000,13.3086,13.5001,13.2692,13.4765,1392943.4759826,0
+EQR.US,D,20021104,000000,13.4805,13.9333,13.4549,13.8214,1397380.580719,0
+EQR.US,D,20021105,000000,13.8214,13.9019,13.5669,13.6288,2322138.7617072,0
+EQR.US,D,20021106,000000,13.6769,13.8469,13.5365,13.7702,1166102.4766024,0
+EQR.US,D,20021107,000000,13.783,13.9078,13.6936,13.7152,1320347.5972051,0
+EQR.US,D,20021108,000000,13.7349,13.8096,13.5935,13.6602,868900.94646071,0
+EQR.US,D,20021111,000000,13.6357,13.6976,13.5423,13.6416,780251.48227428,0
+EQR.US,D,20021112,000000,13.7054,14.0885,13.6769,13.9785,1687753.9166482,0
+EQR.US,D,20021113,000000,13.9845,14.176,13.8813,13.9196,1447429.5749101,0
+EQR.US,D,20021114,000000,14.0139,14.3951,13.9785,14.3951,2005627.3263464,0
+EQR.US,D,20021115,000000,14.3951,14.4687,14.2369,14.2812,1474759.6563663,0
+EQR.US,D,20021118,000000,14.2812,14.3686,14.1868,14.227,1378931.8341618,0
+EQR.US,D,20021119,000000,14.2094,14.3008,14.1063,14.1436,1089075.6005968,0
+EQR.US,D,20021120,000000,14.1249,14.1868,13.8008,14.1249,1927057.2865923,0
+EQR.US,D,20021121,000000,14.2684,14.4461,14.0817,14.4461,2120753.8566715,0
+EQR.US,D,20021122,000000,14.3282,14.8234,14.2684,14.8234,3063786.720232,0
+EQR.US,D,20021125,000000,14.6996,14.7704,14.5561,14.7498,2383968.1213754,0
+EQR.US,D,20021126,000000,14.6937,14.8038,14.5355,14.5915,2036206.6021864,0
+EQR.US,D,20021127,000000,14.5955,14.7978,14.5237,14.7704,1183019.2565093,0
+EQR.US,D,20021129,000000,14.7536,14.792,14.7252,14.7616,719443.09440016,0
+EQR.US,D,20021202,000000,14.7832,15.0867,14.6996,15.0867,1596549.4781814,0
+EQR.US,D,20021203,000000,15.0051,15.0121,14.7832,14.7978,2734470.8938461,0
+EQR.US,D,20021204,000000,14.7536,14.8755,14.624,14.6819,1381155.9850792,0
+EQR.US,D,20021205,000000,14.678,14.678,14.4137,14.5021,1984791.5619855,0
+EQR.US,D,20021206,000000,14.4383,14.4757,14.2958,14.3823,2293101.6316978,0
+EQR.US,D,20021209,000000,14.2408,14.4619,14.23,14.4,2723026.4413223,0
+EQR.US,D,20021210,000000,14.3823,14.3882,14.1023,14.1554,3343912.6752526,0
+EQR.US,D,20021211,000000,14.0748,14.2143,14.0748,14.1249,1910491.6884091,0
+EQR.US,D,20021212,000000,14.1023,14.1505,14.0257,14.118,1098639.9585007,0
+EQR.US,D,20021213,000000,14.1023,14.2477,13.9657,14.0189,2386706.320903,0
+EQR.US,D,20021216,000000,14.0748,14.2045,13.9196,14.2045,1430347.8922807,0
+EQR.US,D,20021217,000000,14.1868,14.1946,13.9697,13.9845,3312483.4378492,0
+EQR.US,D,20021218,000000,14.0473,14.0817,13.8066,13.894,4213839.6830976,0
+EQR.US,D,20021219,000000,13.8066,13.894,13.671,13.729,2147227.8690561,0
+EQR.US,D,20021220,000000,13.6868,13.8626,13.6671,13.8214,4731042.8213087,0
+EQR.US,D,20021223,000000,13.8332,13.9972,13.8272,13.9972,2717899.1881548,0
+EQR.US,D,20021224,000000,13.9785,14.0395,13.9196,14.0335,1326323.794018,0
+EQR.US,D,20021226,000000,14.0395,14.2408,14.0395,14.0935,1448454.6183764,0
+EQR.US,D,20021227,000000,14.0335,14.1868,13.9913,14.0335,1409848.040873,0
+EQR.US,D,20021230,000000,14.0335,14.2094,14.0335,14.1829,1777092.5113477,0
+EQR.US,D,20021231,000000,14.1505,14.3715,14.1121,14.1377,1862320.7530017,0
+EQR.US,D,20030102,000000,14.2094,14.4137,14.1701,14.4137,1436327.1428478,0
+EQR.US,D,20030103,000000,14.3764,14.6662,14.3626,14.6544,1534373.0084615,0
+EQR.US,D,20030106,000000,14.6544,14.9511,14.6544,14.9049,2161069.5185642,0
+EQR.US,D,20030107,000000,14.7616,14.8106,14.5709,14.6662,2000850.2369847,0
+EQR.US,D,20030108,000000,14.5561,14.7498,14.5561,14.6171,1890502.8318574,0
+EQR.US,D,20030109,000000,14.5847,14.8106,14.5847,14.7498,1888623.7551556,0
+EQR.US,D,20030110,000000,14.7182,14.7772,14.6544,14.6878,1557599.8622985,0
+EQR.US,D,20030113,000000,14.7536,14.7772,14.4884,14.5129,1321032.656046,0
+EQR.US,D,20030114,000000,14.5061,14.5237,14.3568,14.4383,1873768.2592797,0
+EQR.US,D,20030115,000000,14.4069,14.4383,14.2742,14.3282,1655300.6536967,0
+EQR.US,D,20030116,000000,14.3282,14.3626,14.1121,14.1121,1103418.0657805,0
+EQR.US,D,20030117,000000,14.1121,14.1121,13.8174,13.8528,2202920.2008612,0
+EQR.US,D,20030121,000000,13.9147,13.9333,13.7702,13.8008,1718845.2052623,0
+EQR.US,D,20030122,000000,13.8008,13.8813,13.7152,13.7772,1558963.8724721,0
+EQR.US,D,20030123,000000,13.894,14.0473,13.8813,13.953,2282683.2405583,0
+EQR.US,D,20030124,000000,13.9147,13.9402,13.6357,13.6602,1189164.4277169,0
+EQR.US,D,20030127,000000,13.6602,13.8332,13.617,13.6671,1266372.4931336,0
+EQR.US,D,20030128,000000,13.7152,13.8626,13.4608,13.6101,3467411.5814569,0
+EQR.US,D,20030129,000000,13.6101,13.8174,13.5423,13.8174,2201719.057574,0
+EQR.US,D,20030130,000000,13.8577,13.953,13.729,13.7349,1151078.0063318,0
+EQR.US,D,20030131,000000,13.7467,14.0689,13.7152,14.0591,1543596.363822,0
+EQR.US,D,20030203,000000,13.9785,13.9845,13.7516,13.7575,2614563.2024871,0
+EQR.US,D,20030204,000000,13.7054,13.7418,13.5669,13.7349,2171485.8738676,0
+EQR.US,D,20030205,000000,13.8066,13.899,13.6809,13.7467,1576389.611399,0
+EQR.US,D,20030206,000000,13.6416,13.7702,13.6219,13.6671,1376029.7498297,0
+EQR.US,D,20030207,000000,13.6868,13.788,13.5257,13.5493,939100.64617194,0
+EQR.US,D,20030210,000000,13.5551,13.7152,13.5001,13.6868,978384.13917201,0
+EQR.US,D,20030211,000000,13.7152,13.7418,13.4697,13.4933,1389694.2815988,0
+EQR.US,D,20030212,000000,13.4608,13.5365,13.3439,13.3646,915016.70534531,0
+EQR.US,D,20030213,000000,13.3763,13.5935,13.3016,13.5935,1565115.1511878,0
+EQR.US,D,20030214,000000,13.5935,13.6671,13.3596,13.5305,1041418.7137996,0
+EQR.US,D,20030218,000000,13.6475,13.729,13.4697,13.5493,1003667.1874498,0
+EQR.US,D,20030219,000000,13.6052,13.6936,13.506,13.6868,895374.95884528,0
+EQR.US,D,20030220,000000,13.6868,13.7349,13.617,13.7054,722347.21456831,0
+EQR.US,D,20030221,000000,13.7054,14.0021,13.6671,13.9657,1628832.7488203,0
+EQR.US,D,20030224,000000,13.953,13.9599,13.7222,13.8528,1231015.1100138,0
+EQR.US,D,20030225,000000,13.8066,14.0631,13.8066,14.0631,1087706.500833,0
+EQR.US,D,20030226,000000,14.0335,14.0335,13.894,13.9697,1161151.3232558,0
+EQR.US,D,20030227,000000,13.9845,14.1505,13.9599,14.0189,1269790.6619119,0
+EQR.US,D,20030228,000000,14.0631,14.2094,13.9599,13.9697,998544.00595441,0
+EQR.US,D,20030303,000000,14.0935,14.1554,14.0021,14.1554,1376029.7498297,0
+EQR.US,D,20030304,000000,14.1554,14.1554,13.8754,13.9019,1368511.4071862,0
+EQR.US,D,20030305,000000,13.8626,14.0021,13.8528,14.0021,1954561.4320333,0
+EQR.US,D,20030306,000000,14.0021,14.0021,13.8754,13.9078,1088223.6031973,0
+EQR.US,D,20030307,000000,13.8066,13.9785,13.8066,13.9402,1110082.3751885,0
+EQR.US,D,20030310,000000,13.9461,13.9461,13.7467,13.7575,842081.85986057,0
+EQR.US,D,20030311,000000,13.8626,13.9196,13.6868,13.7575,975310.02669118,0
+EQR.US,D,20030312,000000,13.7467,13.8066,13.6475,13.7349,1128873.1422071,0
+EQR.US,D,20030313,000000,13.8214,13.9972,13.8214,13.9402,1823209.2881504,0
+EQR.US,D,20030314,000000,13.9196,13.9913,13.8066,13.8332,1715596.0108785,0
+EQR.US,D,20030317,000000,13.8813,14.2684,13.8813,14.2614,3887594.9154384,0
+EQR.US,D,20030318,000000,14.2536,14.3951,14.2143,14.3145,3914922.9610586,0
+EQR.US,D,20030319,000000,14.4,14.5768,14.2958,14.5768,1650691.5208115,0
+EQR.US,D,20030320,000000,14.4619,14.7252,14.3715,14.7252,2106583.4196366,0
+EQR.US,D,20030321,000000,14.7252,14.8666,14.6367,14.7832,1811421.7972471,0
+EQR.US,D,20030324,000000,14.7252,14.7252,14.1868,14.1946,1735408.7676093,0
+EQR.US,D,20030325,000000,14.2202,14.4687,14.2143,14.456,1827133.3621946,0
+EQR.US,D,20030326,000000,14.456,14.5355,14.3499,14.5355,1171057.7016211,0
+EQR.US,D,20030327,000000,14.4884,14.5237,14.287,14.3882,1290458.4697963,0
+EQR.US,D,20030328,000000,14.4,14.4687,14.23,14.2408,967460.86068466,0
+EQR.US,D,20030331,000000,14.1986,14.2369,14.0335,14.0935,1569384.2994477,0
+EQR.US,D,20030401,000000,14.1063,14.4943,14.0817,14.4324,1578437.6624954,0
+EQR.US,D,20030402,000000,14.5768,14.7772,14.5768,14.6485,2026809.182841,0
+EQR.US,D,20030403,000000,14.6593,14.7182,14.5768,14.7182,1180625.1132792,0
+EQR.US,D,20030404,000000,14.7182,14.8106,14.6544,14.6544,2003923.3315475,0
+EQR.US,D,20030407,000000,14.9187,14.9452,14.8038,14.9275,1914079.8495002,0
+EQR.US,D,20030408,000000,14.9717,14.9767,14.8106,14.8666,1387989.2688818,0
+EQR.US,D,20030409,000000,14.8362,14.9825,14.7674,14.8558,1480396.8864719,0
+EQR.US,D,20030410,000000,14.8558,14.8558,14.624,14.6426,1328379.9884588,0
+EQR.US,D,20030411,000000,14.6937,14.8755,14.5179,14.566,1215812.5040863,0
+EQR.US,D,20030414,000000,14.6937,14.7536,14.5768,14.7536,1554866.752361,0
+EQR.US,D,20030415,000000,14.7832,14.8696,14.737,14.8666,2140394.5852536,0
+EQR.US,D,20030416,000000,14.8362,15.0385,14.792,15.0385,1675629.4948737,0
+EQR.US,D,20030417,000000,15.0169,15.3382,14.9767,15.3382,1887771.757756,0
+EQR.US,D,20030421,000000,15.2508,15.4816,15.233,15.4816,1255784.1096814,0
+EQR.US,D,20030422,000000,15.4275,15.6378,15.3745,15.6015,1839431.847954,0
+EQR.US,D,20030423,000000,15.5121,15.6604,15.3951,15.6565,1152958.1009517,0
+EQR.US,D,20030424,000000,15.6015,15.6447,15.4275,15.5179,2223247.0062021,0
+EQR.US,D,20030425,000000,15.5258,15.5258,15.3382,15.4345,1213425.4862825,0
+EQR.US,D,20030428,000000,15.2556,15.4345,15.1319,15.4275,1862489.7273963,0
+EQR.US,D,20030429,000000,15.3686,15.5179,15.3244,15.4217,1827651.482477,0
+EQR.US,D,20030430,000000,15.3382,15.4571,15.1319,15.1702,1645571.3930702,0
+EQR.US,D,20030501,000000,15.1319,15.3951,14.9344,15.3382,1631219.7666242,0
+EQR.US,D,20030502,000000,15.3038,15.5946,15.2782,15.5385,1308394.1856613,0
+EQR.US,D,20030505,000000,15.5121,15.6889,15.4275,15.6722,1144928.7634522,0
+EQR.US,D,20030506,000000,15.6722,15.9669,15.6496,15.9473,2148253.9304404,0
+EQR.US,D,20030507,000000,15.9473,15.9473,15.6692,15.7556,2122976.989671,0
+EQR.US,D,20030508,000000,15.6889,15.8431,15.6182,15.7999,913138.64656149,0
+EQR.US,D,20030509,000000,15.849,16.0985,15.8372,16.0985,1651203.5335856,0
+EQR.US,D,20030512,000000,16.0985,16.1113,16.0239,16.0985,1045167.705941,0
+EQR.US,D,20030513,000000,16.0985,16.1742,15.9945,16.1594,875392.20980185,0
+EQR.US,D,20030514,000000,16.1654,16.186,15.9837,16.0013,904940.33466726,0
+EQR.US,D,20030515,000000,16.0985,16.1536,15.8677,16.1113,1458191.0044291,0
+EQR.US,D,20030516,000000,16.0396,16.0985,15.8893,15.9669,1159788.3310002,0
+EQR.US,D,20030519,000000,15.9728,16.1428,15.849,15.8559,1856682.5049781,0
+EQR.US,D,20030520,000000,15.8932,16.1251,15.8932,16.0179,1174135.8857741,0
+EQR.US,D,20030521,000000,16.0179,16.0396,15.8824,15.9945,1152440.9985875,0
+EQR.US,D,20030522,000000,16.0259,16.1044,15.9109,16.0985,1311467.2802241,0
+EQR.US,D,20030523,000000,16.0985,16.1918,15.9945,16.1428,1278500.9865802,0
+EQR.US,D,20030527,000000,16.0396,16.1918,15.9837,16.1113,1297455.6384033,0
+EQR.US,D,20030528,000000,16.0759,16.1044,15.683,15.6889,1745833.2662571,0
+EQR.US,D,20030529,000000,15.6889,15.6889,14.7536,15.1938,3578942.8252646,0
+EQR.US,D,20030530,000000,15.2782,15.5071,15.1878,15.5023,1827820.4568717,0
+EQR.US,D,20030602,000000,15.5455,15.7331,15.4453,15.5583,1659576.9273827,0
+EQR.US,D,20030603,000000,15.4413,15.626,15.2674,15.626,1538640.1208853,0
+EQR.US,D,20030604,000000,15.626,15.8824,15.5897,15.8186,1312145.2136387,0
+EQR.US,D,20030605,000000,15.8431,15.961,15.7616,15.9551,1327866.9577667,0
+EQR.US,D,20030606,000000,15.9728,16.3628,15.9551,16.2488,1863517.8246168,0
+EQR.US,D,20030609,000000,16.2164,16.2164,16.0179,16.0985,2328112.922684,0
+EQR.US,D,20030610,000000,15.9837,16.2488,15.9473,16.242,1412414.2122518,0
+EQR.US,D,20030611,000000,16.242,16.2626,16.0985,16.2056,1265858.4445233,0
+EQR.US,D,20030612,000000,16.2488,16.2558,15.9158,15.9551,1221955.6394577,0
+EQR.US,D,20030613,000000,16.0141,16.0396,15.5847,15.6565,1282941.1450708,0
+EQR.US,D,20030616,000000,15.6889,15.8932,15.6565,15.8677,1853442.4718568,0
+EQR.US,D,20030617,000000,15.8932,15.9473,15.7724,15.8372,3415653.5028764,0
+EQR.US,D,20030618,000000,15.4571,15.5258,15.2626,15.2782,4197104.0926019,0
+EQR.US,D,20030619,000000,15.3106,15.344,15.1623,15.2556,1661624.9784793,0
+EQR.US,D,20030620,000000,15.3106,15.348,15.2222,15.2508,2186856.4362718,0
+EQR.US,D,20030623,000000,15.2222,15.2272,14.9187,14.9452,2198302.9246317,0
+EQR.US,D,20030624,000000,14.9452,15.1319,14.9128,15.0749,2221361.8219921,0
+EQR.US,D,20030625,000000,15.1161,15.1938,14.9875,15.0749,2007336.4107357,0
+EQR.US,D,20030626,000000,15.0749,15.2272,15.0169,15.2104,1669656.3518149,0
+EQR.US,D,20030627,000000,15.2222,15.4011,15.1623,15.3106,1084797.2910746,0
+EQR.US,D,20030630,000000,15.3106,15.3745,15.0935,15.1938,2144669.8410216,0
+EQR.US,D,20030701,000000,15.1938,15.3804,15.0385,15.3618,1793828.1018436,0
+EQR.US,D,20030702,000000,15.3618,15.6761,15.3106,15.6761,1091976.6670108,0
+EQR.US,D,20030703,000000,15.5897,15.6447,15.5121,15.6447,807925.62002803,0
+EQR.US,D,20030707,000000,15.6889,15.8932,15.6064,15.8559,1269790.6619119,0
+EQR.US,D,20030708,000000,15.8559,15.9109,15.7556,15.9109,1111615.3597567,0
+EQR.US,D,20030709,000000,15.8824,15.9227,15.6064,15.7674,1593809.2428177,0
+EQR.US,D,20030710,000000,15.7331,15.7448,15.3843,15.4453,1078140.1070929,0
+EQR.US,D,20030711,000000,15.5317,15.79,15.5317,15.7184,1667432.2008975,0
+EQR.US,D,20030714,000000,15.8431,15.9158,15.6604,15.7056,1116575.6743657,0
+EQR.US,D,20030715,000000,15.7518,15.7616,15.5455,15.6319,1135876.4183223,0
+EQR.US,D,20030716,000000,15.7184,15.7252,15.4413,15.5121,1109399.3521836,0
+EQR.US,D,20030717,000000,15.4571,15.5631,15.2674,15.3951,1011696.5249494,0
+EQR.US,D,20030718,000000,15.3951,15.5317,15.3382,15.4571,914678.75655603,0
+EQR.US,D,20030721,000000,15.4649,15.5258,15.3176,15.4571,938931.6717773,0
+EQR.US,D,20030722,000000,15.5258,15.7184,15.4649,15.6889,1232549.1125001,0
+EQR.US,D,20030723,000000,15.6889,15.6938,15.5023,15.5317,879662.37597969,0
+EQR.US,D,20030724,000000,15.5729,15.683,15.5179,15.6015,684258.75734722,0
+EQR.US,D,20030725,000000,15.6015,15.9404,15.6015,15.8677,1759491.6905179,0
+EQR.US,D,20030728,000000,15.9837,15.9885,15.8304,15.9227,1867102.9319537,0
+EQR.US,D,20030729,000000,15.9227,16.0612,15.8736,15.9837,2180371.2804389,0
+EQR.US,D,20030730,000000,16.0141,16.2586,15.9837,16.186,3399770.9276982,0
+EQR.US,D,20030731,000000,16.186,16.3903,16.186,16.3363,3498495.7446446,0
+EQR.US,D,20030801,000000,16.3038,16.4522,16.2488,16.4522,3146285.9236207,0
+EQR.US,D,20030804,000000,16.3903,16.6566,16.2852,16.5937,2212823.5254724,0
+EQR.US,D,20030805,000000,16.5937,16.7744,16.5583,16.6614,2261158.3456843,0
+EQR.US,D,20030806,000000,16.5691,16.7076,16.4522,16.6732,1533342.875405,0
+EQR.US,D,20030807,000000,16.6732,16.8314,16.5691,16.8245,1586129.0512058,0
+EQR.US,D,20030808,000000,16.8963,16.8963,16.7174,16.798,986076.54580036,0
+EQR.US,D,20030811,000000,16.7616,16.8855,16.7508,16.8078,1940725.8900335,0
+EQR.US,D,20030812,000000,16.8599,16.8795,16.574,16.7696,1062256.5139966,0
+EQR.US,D,20030813,000000,16.7744,16.8029,16.4571,16.574,1646762.3571771,0
+EQR.US,D,20030814,000000,16.6566,16.8314,16.5691,16.798,1955245.4729562,0
+EQR.US,D,20030815,000000,16.853,16.853,16.6674,16.6811,747285.18863051,0
+EQR.US,D,20030818,000000,16.6811,16.9729,16.6811,16.8029,1407119.0026077,0
+EQR.US,D,20030819,000000,16.9081,16.9316,16.7862,16.9257,1122381.8788659,0
+EQR.US,D,20030820,000000,16.9316,17.1114,16.8963,17.0535,1398063.6037238,0
+EQR.US,D,20030821,000000,17.1517,17.1654,16.9189,17.0407,1172942.8858312,0
+EQR.US,D,20030822,000000,17.1114,17.1114,16.686,16.6919,1110082.3751885,0
+EQR.US,D,20030825,000000,16.7126,16.7126,16.4099,16.5937,1020066.8649924,0
+EQR.US,D,20030826,000000,16.5937,16.8245,16.4571,16.8245,703728.47569849,0
+EQR.US,D,20030827,000000,16.8245,17.0201,16.8245,16.9543,878472.42979092,0
+EQR.US,D,20030828,000000,16.9543,16.9729,16.7548,16.9189,1025872.0515746,0
+EQR.US,D,20030829,000000,16.9189,17.0319,16.8314,17.0259,1060030.3272432,0
+EQR.US,D,20030902,000000,17.0259,17.1968,16.9543,17.1831,1566659.3328545,0
+EQR.US,D,20030903,000000,17.24,17.3541,17.1654,17.3285,1993505.958326,0
+EQR.US,D,20030904,000000,17.3285,17.4395,17.2951,17.3344,1248094.7568071,0
+EQR.US,D,20030905,000000,17.2706,17.2833,17.1291,17.2116,1048251.9976022,0
+EQR.US,D,20030908,000000,17.2086,17.3059,17.1026,17.2116,919460.935508,0
+EQR.US,D,20030909,000000,17.1517,17.2184,17.0367,17.1831,1098982.9968802,0
+EQR.US,D,20030910,000000,17.1222,17.1468,16.8481,16.9679,1090782.6491499,0
+EQR.US,D,20030911,000000,17.0652,17.2764,17.0652,17.2116,1566822.199741,0
+EQR.US,D,20030912,000000,17.2116,17.3236,16.9945,17.2706,1416681.3246756,0
+EQR.US,D,20030915,000000,17.2116,17.2706,17.1114,17.1831,842597.94430685,0
+EQR.US,D,20030916,000000,17.1586,17.3285,17.1586,17.3236,1500208.6252847,0
+EQR.US,D,20030917,000000,17.1222,17.1222,16.8029,16.9611,3243133.6997014,0
+EQR.US,D,20030918,000000,17.0367,17.2362,16.9945,17.1222,2882388.6359121,0
+EQR.US,D,20030919,000000,17.1831,17.2902,17.1517,17.2224,2288827.3938478,0
+EQR.US,D,20030922,000000,17.2116,17.2184,16.9827,17.1517,1390039.3558143,0
+EQR.US,D,20030923,000000,17.1222,17.2706,17.0967,17.2588,929709.33433482,0
+EQR.US,D,20030924,000000,17.2116,17.2656,16.9827,17.0367,901525.21964302,0
+EQR.US,D,20030925,000000,17.0367,17.1418,16.9189,17.0407,970019.90663725,0
+EQR.US,D,20030926,000000,17.0407,17.0407,16.8314,17.0053,1197701.7063185,0
+EQR.US,D,20030929,000000,17.0053,17.1418,16.9777,17.1418,1072332.8846747,0
+EQR.US,D,20030930,000000,17.0475,17.2302,16.8855,17.1418,2134417.3705227,0
+EQR.US,D,20031001,000000,17.2116,17.3,17.1517,17.2706,1739339.9670799,0
+EQR.US,D,20031002,000000,17.2706,17.3599,17.24,17.3,2022370.0422685,0
+EQR.US,D,20031003,000000,17.3884,17.5711,17.3236,17.3236,2014855.7712971,0
+EQR.US,D,20031006,000000,17.3835,17.5633,17.3737,17.5633,1638049.9966726,0
+EQR.US,D,20031007,000000,17.5633,17.5711,17.3884,17.4277,1296094.6819838,0
+EQR.US,D,20031008,000000,17.4139,17.4955,17.3285,17.4887,1192411.5862645,0
+EQR.US,D,20031009,000000,17.4955,17.5928,17.3599,17.4837,1290622.3546008,0
+EQR.US,D,20031010,000000,17.5555,17.6576,17.5132,17.5319,979243.26199778,0
+EQR.US,D,20031013,000000,17.6232,17.7392,17.5928,17.5928,905453.36535942,0
+EQR.US,D,20031014,000000,17.5319,17.5996,17.2224,17.3884,1536252.0851634,0
+EQR.US,D,20031015,000000,17.4445,17.4759,17.3,17.3599,1688096.9550277,0
+EQR.US,D,20031016,000000,17.3737,17.4759,17.3413,17.4445,1001619.1363533,0
+EQR.US,D,20031017,000000,17.4445,17.4759,17.079,17.0849,1077290.1455296,0
+EQR.US,D,20031020,000000,17.0367,17.2764,17.0367,17.1468,812706.78106196,0
+EQR.US,D,20031021,000000,17.2028,17.3776,17.1114,17.3,1158935.3156827,0
+EQR.US,D,20031022,000000,17.2951,17.2951,16.9543,17.079,1043979.7955883,0
+EQR.US,D,20031023,000000,17.0849,17.0849,16.7862,16.9493,996327.9983813,0
+EQR.US,D,20031024,000000,16.9493,16.9493,16.6968,16.8903,740107.84853041,0
+EQR.US,D,20031027,000000,16.8963,17.3157,16.8963,17.0407,1030657.2842806,0
+EQR.US,D,20031028,000000,17.0259,17.0652,16.4178,16.7312,1640443.1219847,0
+EQR.US,D,20031029,000000,16.7744,17.0053,16.6919,16.9895,888029.66226857,0
+EQR.US,D,20031030,000000,17.0003,17.2028,17.0003,17.2028,883587.46794197,0
+EQR.US,D,20031031,000000,17.2028,17.3413,17.0201,17.1222,987272.59949737,0
+EQR.US,D,20031103,000000,17.1222,17.3413,17.1222,17.3157,1242123.6495844,0
+EQR.US,D,20031104,000000,17.3157,17.3541,16.8903,17.0721,2013006.2142185,0
+EQR.US,D,20031105,000000,17.0721,17.0721,16.5691,16.8176,1816885.9812859,0
+EQR.US,D,20031106,000000,16.8176,16.9945,16.6674,16.9493,1582540.8901148,0
+EQR.US,D,20031107,000000,16.9189,17.136,16.7744,16.9493,1225377.8799082,0
+EQR.US,D,20031110,000000,16.9189,16.9679,16.7931,16.8599,1296434.6666092,0
+EQR.US,D,20031111,000000,16.8481,16.8903,16.6919,16.743,805871.46142329,0
+EQR.US,D,20031112,000000,16.8029,16.9385,16.7076,16.9385,1362367.2538967,0
+EQR.US,D,20031113,000000,16.9385,16.9453,16.798,16.8903,692285.0410927,0
+EQR.US,D,20031114,000000,16.8432,17.1222,16.8432,17.0407,757535.62329342,0
+EQR.US,D,20031117,000000,17.0407,17.0407,16.8903,16.9493,1210005.2816681,0
+EQR.US,D,20031118,000000,16.9493,17.0967,16.9316,17.0475,1408654.023012,0
+EQR.US,D,20031119,000000,17.0652,17.1075,16.9729,16.9827,1750956.4477524,0
+EQR.US,D,20031120,000000,16.9827,16.9895,16.686,16.8078,1320347.5972051,0
+EQR.US,D,20031121,000000,16.9777,16.9827,16.7076,16.7508,2297550.9514507,0
+EQR.US,D,20031124,000000,16.8314,16.9011,16.7254,16.8795,1221955.6394577,0
+EQR.US,D,20031125,000000,16.9777,17.245,16.9729,17.1968,2132882.3501183,0
+EQR.US,D,20031126,000000,17.3413,17.3472,17.136,17.2706,1030822.1870032,0
+EQR.US,D,20031128,000000,17.2706,17.3599,17.19,17.19,293957.42534819,0
+EQR.US,D,20031201,000000,17.24,17.3737,17.24,17.3285,1385257.1768624,0
+EQR.US,D,20031202,000000,17.3599,17.4445,17.2706,17.3835,2198650.0346833,0
+EQR.US,D,20031203,000000,17.3884,17.4395,17.2833,17.2951,1127164.0578179,0
+EQR.US,D,20031204,000000,17.3285,17.3285,17.1075,17.1517,1520366.456231,0
+EQR.US,D,20031205,000000,17.1517,17.19,17.0967,17.1183,1701250.4919407,0
+EQR.US,D,20031208,000000,17.1222,17.1714,17.1075,17.1291,1024331.94158,0
+EQR.US,D,20031209,000000,17.1714,17.3059,17.136,17.2224,1093680.6618099,0
+EQR.US,D,20031210,000000,17.2588,17.2902,17.1517,17.1654,925952.19884914,0
+EQR.US,D,20031211,000000,17.1714,17.3413,17.1714,17.3,1977959.296101,0
+EQR.US,D,20031212,000000,17.3599,17.4955,17.3236,17.4445,1855318.4948045,0
+EQR.US,D,20031215,000000,17.5633,17.5633,17.3285,17.3285,1453235.7794103,0
+EQR.US,D,20031216,000000,17.3993,17.5485,17.3059,17.5319,2887859.9453772,0
+EQR.US,D,20031217,000000,17.2833,17.3285,17.19,17.2706,1574854.5909946,0
+EQR.US,D,20031218,000000,17.2588,17.3599,17.1772,17.2362,1311131.3672709,0
+EQR.US,D,20031219,000000,17.1772,17.245,17.1654,17.1968,1619780.4036905,0
+EQR.US,D,20031222,000000,17.1968,17.2362,17.1291,17.1831,1284992.2499214,0
+EQR.US,D,20031223,000000,17.1418,17.2706,17.1222,17.1654,1148512.852871,0
+EQR.US,D,20031224,000000,17.1586,17.2833,17.1586,17.2588,936203.65143008,0
+EQR.US,D,20031226,000000,17.2764,17.3344,17.1654,17.2116,373559.633995,0
+EQR.US,D,20031229,000000,17.3059,17.3884,17.1291,17.3285,1156369.1443038,0
+EQR.US,D,20031230,000000,17.3285,17.4759,17.2951,17.3599,1495598.4744814,0
+EQR.US,D,20031231,000000,17.3776,17.4955,17.2656,17.2764,1750444.4349784,0
+EQR.US,D,20040102,000000,17.2764,17.3776,17.1772,17.2902,1854123.4590255,0
+EQR.US,D,20040105,000000,17.3884,17.5083,17.2116,17.2833,2267819.6013381,0
+EQR.US,D,20040106,000000,17.2833,17.3776,17.2086,17.3472,1336742.1851575,0
+EQR.US,D,20040107,000000,17.3993,17.4139,17.1586,17.2116,1861126.7351408,0
+EQR.US,D,20040108,000000,17.2588,17.2902,17.1075,17.2656,3777257.6894915,0
+EQR.US,D,20040109,000000,17.2764,17.2764,17.1517,17.2116,2707653.8430821,0
+EQR.US,D,20040112,000000,17.2116,17.2588,17.0652,17.1222,1386108.1563439,0
+EQR.US,D,20040113,000000,17.2116,17.2706,16.8314,16.9385,2857455.7514402,0
+EQR.US,D,20040114,000000,16.8795,17.0367,16.8795,17.0201,1558277.7957131,0
+EQR.US,D,20040115,000000,17.0535,17.0849,16.8855,17.0652,1172426.801385,0
+EQR.US,D,20040116,000000,17.1517,17.1517,16.8373,16.8373,1146637.8478413,0
+EQR.US,D,20040120,000000,16.8314,16.9257,16.6566,16.6811,1549911.5273422,0
+EQR.US,D,20040121,000000,16.6074,16.686,16.5937,16.6566,1282604.2141995,0
+EQR.US,D,20040122,000000,16.6566,17.1183,16.574,16.6536,2299592.8950389,0
+EQR.US,D,20040123,000000,16.9611,16.9729,16.8078,16.9679,1527362.60692,0
+EQR.US,D,20040126,000000,16.9679,17.0319,16.8481,17.0201,1467754.344415,0
+EQR.US,D,20040127,000000,17.0652,17.1968,17.0367,17.1222,1726527.4327103,0
+EQR.US,D,20040128,000000,17.1222,17.3285,17.0967,17.1714,1948921.1481736,0
+EQR.US,D,20040129,000000,17.1714,17.3413,17.0967,17.3,1371248.5887958,0
+EQR.US,D,20040130,000000,17.3,17.3,16.9895,17.0367,2264748.5426114,0
+EQR.US,D,20040202,000000,17.0967,17.2362,17.0475,17.1831,1556918.8751296,0
+EQR.US,D,20040203,000000,17.2028,17.3658,17.0053,17.0319,1648640.4159609,0
+EQR.US,D,20040204,000000,17.0319,17.0319,16.6271,16.6536,1539322.1259721,0
+EQR.US,D,20040205,000000,16.6536,16.9493,16.6536,16.8599,1523954.617322,0
+EQR.US,D,20040206,000000,16.8963,17.2116,16.7744,17.1772,1572119.4452212,0
+EQR.US,D,20040209,000000,17.1222,17.1418,16.9189,17.1291,2379701.0089517,0
+EQR.US,D,20040210,000000,17.1291,17.3413,17.1183,17.3,1705691.6683493,0
+EQR.US,D,20040211,000000,17.2951,17.4101,17.1968,17.3884,2698428.4518854,0
+EQR.US,D,20040212,000000,17.3884,17.3884,17.1654,17.2184,1255611.0636146,0
+EQR.US,D,20040213,000000,17.2184,17.2656,16.9011,16.9611,1973011.1965085,0
+EQR.US,D,20040217,000000,16.9611,17.1831,16.9611,17.079,1077290.1455296,0
+EQR.US,D,20040218,000000,17.1968,17.2362,17.0367,17.0652,1186090.315236,0
+EQR.US,D,20040219,000000,17.1586,17.1772,16.9777,17.1517,1596883.3552985,0
+EQR.US,D,20040220,000000,17.2656,17.2656,17.0367,17.1114,1690995.9856057,0
+EQR.US,D,20040223,000000,17.1586,17.2706,17.0652,17.1468,1077630.130155,0
+EQR.US,D,20040224,000000,16.9493,17.1586,16.9316,17.1468,2110677.4859936,0
+EQR.US,D,20040225,000000,17.136,17.2951,17.136,17.2706,3264316.574114,0
+EQR.US,D,20040226,000000,17.3599,17.4395,17.3285,17.3993,2932100.6992321,0
+EQR.US,D,20040227,000000,17.4395,17.4887,17.3737,17.4139,1606110.7823312,0
+EQR.US,D,20040301,000000,17.5083,17.7106,17.4837,17.6734,3060203.6487312,0
+EQR.US,D,20040302,000000,17.6772,17.8669,17.6498,17.8669,1824066.3751401,0
+EQR.US,D,20040303,000000,17.8541,18.189,17.7745,18.0555,3216665.7948251,0
+EQR.US,D,20040304,000000,18.0319,18.0319,17.8423,17.916,1918861.0105341,0
+EQR.US,D,20040305,000000,17.8541,18.0732,17.8541,17.9847,2003751.3033987,0
+EQR.US,D,20040308,000000,17.9847,18.0604,17.861,17.9955,1606110.7823312,0
+EQR.US,D,20040309,000000,17.9917,18.0555,17.9553,18.0555,1506015.8477029,0
+EQR.US,D,20040310,000000,18.0221,18.2068,17.7991,17.8315,2926288.3872236,0
+EQR.US,D,20040311,000000,17.8315,17.8315,17.3285,17.3413,1791263.9663008,0
+EQR.US,D,20040312,000000,17.4139,17.5279,17.3658,17.4759,1279351.9660617,0
+EQR.US,D,20040315,000000,17.4837,17.5928,17.3,17.4709,1128354.0040066,0
+EQR.US,D,20040316,000000,17.5083,17.6046,17.4395,17.5555,1577927.6855575,0
+EQR.US,D,20040317,000000,17.3599,17.7529,17.3059,17.7529,3235964.5029456,0
+EQR.US,D,20040318,000000,17.7392,17.7392,17.5377,17.582,2265598.5041748,0
+EQR.US,D,20040319,000000,17.5771,17.7853,17.5633,17.6734,1685874.8399463,0
+EQR.US,D,20040322,000000,17.4139,17.6173,17.3884,17.5633,1873257.2644235,0
+EQR.US,D,20040323,000000,17.5771,17.6232,17.4759,17.5928,1479371.8430056,0
+EQR.US,D,20040324,000000,17.5771,17.6734,17.3599,17.4101,1820814.1270022,0
+EQR.US,D,20040325,000000,17.4759,17.5377,17.4503,17.5171,1821841.2063047,0
+EQR.US,D,20040326,000000,17.5555,17.5555,17.1222,17.1222,1776406.4345888,0
+EQR.US,D,20040329,000000,17.1517,17.3541,17.0053,17.2706,1308733.1523686,0
+EQR.US,D,20040330,000000,17.3,17.3344,17.19,17.3344,1224520.7929186,0
+EQR.US,D,20040331,000000,17.3285,17.4759,17.2086,17.4759,1628659.7027535,0
+EQR.US,D,20040401,000000,17.5555,17.6832,17.4887,17.6832,2173875.9454256,0
+EQR.US,D,20040402,000000,17.8315,18.2146,17.7048,18.0732,3562378.2449995,0
+EQR.US,D,20040405,000000,18.0604,18.0663,17.2902,17.2902,5102558.4758793,0
+EQR.US,D,20040406,000000,17.2706,17.3285,16.8314,16.9543,3930982.6539757,0
+EQR.US,D,20040407,000000,16.9257,17.3884,16.7126,16.9945,4697054.5379527,0
+EQR.US,D,20040408,000000,17.0003,17.1183,16.7508,16.7744,1809369.6744784,0
+EQR.US,D,20040412,000000,16.7616,16.7696,15.6015,16.2558,3972998.2389952,0
+EQR.US,D,20040413,000000,16.3628,16.6222,15.7114,16.1044,3540690.4832391,0
+EQR.US,D,20040414,000000,15.9551,16.4571,15.8028,16.0553,3163882.6727784,0
+EQR.US,D,20040415,000000,16.0141,16.4178,15.9837,16.4178,1971641.0788266,0
+EQR.US,D,20040416,000000,16.4178,16.5583,16.3038,16.3903,2058755.5226087,0
+EQR.US,D,20040419,000000,16.186,16.5553,16.0141,16.4631,1596717.434658,0
+EQR.US,D,20040420,000000,16.5082,16.5082,15.9787,15.9787,2040302.7043794,0
+EQR.US,D,20040421,000000,15.8932,16.2116,15.8107,16.0711,1712353.9419211,0
+EQR.US,D,20040422,000000,15.9837,16.5151,15.8244,16.2302,2035863.5638069,0
+EQR.US,D,20040423,000000,16.2488,16.2586,15.9551,16.0711,1600644.5624564,0
+EQR.US,D,20040426,000000,16.0661,16.4885,16.0661,16.3667,1516944.2157805,0
+EQR.US,D,20040427,000000,16.3314,16.6271,16.3314,16.5347,1925181.2636445,0
+EQR.US,D,20040428,000000,16.5407,16.6536,16.3314,16.4227,1801861.5110154,0
+EQR.US,D,20040429,000000,16.3903,16.6408,15.9728,16.2351,1753687.5218538,0
+EQR.US,D,20040430,000000,16.3775,16.5151,16.0661,16.0759,2047304.9625766,0
+EQR.US,D,20040503,000000,16.0985,16.4041,15.961,16.3903,2592020.389573,0
+EQR.US,D,20040504,000000,16.3717,16.9149,16.3412,16.7174,2577323.6889113,0
+EQR.US,D,20040505,000000,16.6614,16.9493,16.6614,16.6968,2697232.3981885,0
+EQR.US,D,20040506,000000,16.5691,16.6074,16.3314,16.4767,2096843.9798298,0
+EQR.US,D,20040507,000000,16.3903,16.4571,16.0062,16.0141,4202398.2843279,0
+EQR.US,D,20040510,000000,15.9551,16.186,15.6182,16.0062,2627718.7752362,0
+EQR.US,D,20040511,000000,15.9728,16.2586,15.9079,16.0661,1620797.3038124,0
+EQR.US,D,20040512,000000,15.961,16.1044,15.7616,16.0711,1684171.8630654,0
+EQR.US,D,20040513,000000,16.0141,16.1536,15.849,16.0396,1943793.895006,0
+EQR.US,D,20040514,000000,16.0396,16.2852,15.9335,16.0819,1996066.0221966,0
+EQR.US,D,20040517,000000,15.9335,16.2302,15.8186,16.1536,2495170.5776562,0
+EQR.US,D,20040518,000000,16.1594,16.354,16.0927,16.354,2028009.3082102,0
+EQR.US,D,20040519,000000,16.3363,16.5937,15.8932,15.9787,2488676.260561,0
+EQR.US,D,20040520,000000,16.1693,16.4227,16.0259,16.2488,2785714.9238163,0
+EQR.US,D,20040521,000000,16.4227,16.5407,16.2558,16.3245,1766834.9512586,0
+EQR.US,D,20040524,000000,16.4296,16.574,16.3628,16.4631,1449478.6439246,0
+EQR.US,D,20040525,000000,16.3903,16.8432,16.3903,16.8432,1789558.9535838,0
+EQR.US,D,20040526,000000,16.8432,17.0367,16.6732,17.0053,1769746.196853,0
+EQR.US,D,20040527,000000,17.0367,17.3884,16.9316,17.0967,1698514.3282491,0
+EQR.US,D,20040528,000000,17.0652,17.3413,17.0535,17.2362,1823209.2881504,0
+EQR.US,D,20040601,000000,17.245,17.2833,16.8176,17.0967,1801170.3446661,0
+EQR.US,D,20040602,000000,17.0652,17.3737,17.0259,17.3737,1626265.5595234,0
+EQR.US,D,20040603,000000,17.2224,17.4277,17.0535,17.1183,1505334.8605341,0
+EQR.US,D,20040604,000000,17.24,17.4337,17.1183,17.2116,1362705.202686,0
+EQR.US,D,20040607,000000,17.2116,17.3413,17.1714,17.2764,953450.23678197,0
+EQR.US,D,20040608,000000,17.2764,17.3599,17.1026,17.3344,1310779.1676291,0
+EQR.US,D,20040609,000000,17.3059,17.5555,17.2764,17.3737,1711495.8370134,0
+EQR.US,D,20040610,000000,17.3541,17.4051,17.2302,17.2656,906480.44466179,0
+EQR.US,D,20040614,000000,17.0367,17.0603,16.8963,16.9543,2407541.0673459,0
+EQR.US,D,20040615,000000,17.0053,17.24,17.0053,17.2184,2134595.5061796,0
+EQR.US,D,20040616,000000,16.9189,17.0967,16.8314,17.0535,1214617.4683073,0
+EQR.US,D,20040617,000000,16.9777,17.0475,16.7813,16.9189,2354759.9811353,0
+EQR.US,D,20040618,000000,16.7548,16.9611,16.7548,16.8432,1809030.7077711,0
+EQR.US,D,20040621,000000,16.8668,17.1968,16.8432,17.136,1663159.9988836,0
+EQR.US,D,20040622,000000,17.1968,17.245,17.0721,17.2224,1198222.8803549,0
+EQR.US,D,20040623,000000,17.1517,17.3658,17.1517,17.3658,1252365.9409031,0
+EQR.US,D,20040624,000000,17.2706,17.4759,17.2706,17.4139,1506187.8758517,0
+EQR.US,D,20040625,000000,17.4445,17.5771,17.3933,17.5633,1530786.8832066,0
+EQR.US,D,20040628,000000,17.6969,17.7578,17.4955,17.5996,1391235.4095114,0
+EQR.US,D,20040629,000000,17.5377,17.5437,17.2184,17.2224,1821841.2063047,0
+EQR.US,D,20040630,000000,17.2184,17.5171,17.1968,17.4051,1892390.0519036,0
+EQR.US,D,20040701,000000,17.4101,17.5319,17.2706,17.4445,1355364.9956995,0
+EQR.US,D,20040702,000000,17.5014,17.8502,17.5014,17.7106,1626778.5902155,0
+EQR.US,D,20040706,000000,17.7106,17.8541,17.4277,17.7666,1122211.8865533,0
+EQR.US,D,20040707,000000,17.7392,17.8502,17.6694,17.8109,1474075.6154435,0
+EQR.US,D,20040708,000000,17.8109,17.9395,17.4887,17.4887,1639590.1066671,0
+EQR.US,D,20040709,000000,17.634,17.6772,17.3599,17.5996,1240408.4576871,0
+EQR.US,D,20040712,000000,17.634,17.7284,17.5132,17.7106,732764.58778978,0
+EQR.US,D,20040713,000000,17.7106,17.7106,17.5231,17.5928,1054571.2327946,0
+EQR.US,D,20040714,000000,17.5928,17.691,17.5633,17.691,1052181.1612366,0
+EQR.US,D,20040715,000000,17.691,17.8777,17.6734,17.8737,2237585.3997137,0
+EQR.US,D,20040716,000000,18.1194,18.1194,17.8168,17.8364,1091802.603026,0
+EQR.US,D,20040719,000000,17.8669,18.0221,17.7666,17.9219,1176015.980394,0
+EQR.US,D,20040720,000000,17.9709,17.9709,17.8502,17.8924,2496536.623666,0
+EQR.US,D,20040721,000000,17.9435,18.0437,17.6969,17.7392,988295.60712758,0
+EQR.US,D,20040722,000000,17.6772,17.7106,17.3737,17.3835,1646591.3469463,0
+EQR.US,D,20040723,000000,17.3413,17.4139,17.1831,17.1831,1211028.2892982,0
+EQR.US,D,20040726,000000,17.1517,17.1831,17.0053,17.079,894524.99728187,0
+EQR.US,D,20040727,000000,17.079,17.3,16.9611,17.0259,834565.55305313,0
+EQR.US,D,20040728,000000,17.0259,17.3658,16.8245,17.24,1280379.0453641,0
+EQR.US,D,20040729,000000,17.24,17.5633,17.1714,17.19,821077.12110496,0
+EQR.US,D,20040730,000000,17.24,17.4395,17.24,17.3,1703302.6147094,0
+EQR.US,D,20040802,000000,17.3098,17.5231,17.1183,17.5231,1616015.1248605,0
+EQR.US,D,20040803,000000,17.5014,17.6173,17.3776,17.4581,1736610.9288146,0
+EQR.US,D,20040804,000000,17.5485,18.0319,17.3541,17.9955,2115800.6674889,0
+EQR.US,D,20040805,000000,17.9955,18.1026,17.8502,17.9493,1751469.4784446,0
+EQR.US,D,20040806,000000,17.8502,18.196,17.6645,17.7392,1733869.6755328,0
+EQR.US,D,20040809,000000,17.7991,17.8993,17.6772,17.7529,1190705.5556295,0
+EQR.US,D,20040810,000000,17.8541,17.9395,17.7106,17.7284,2260641.2433199,0
+EQR.US,D,20040811,000000,17.7284,17.7932,17.7106,17.7392,2377138.909245,0
+EQR.US,D,20040812,000000,17.7392,17.7392,17.5485,17.5879,1311467.2802241,0
+EQR.US,D,20040813,000000,17.5319,17.634,17.5319,17.5633,1306004.1141034,0
+EQR.US,D,20040816,000000,17.5928,17.8423,17.5437,17.7392,1833626.6613719,0
+EQR.US,D,20040817,000000,17.7991,17.9131,17.6498,17.8276,2248344.7933966,0
+EQR.US,D,20040818,000000,17.8541,18.1734,17.8423,18.1557,1901433.235771,0
+EQR.US,D,20040819,000000,18.0604,18.1076,17.7991,17.8217,1826621.3494205,0
+EQR.US,D,20040820,000000,17.9671,18.2412,17.9435,18.2304,1930816.4579139,0
+EQR.US,D,20040823,000000,18.2304,18.3266,18.1488,18.2234,1513187.0802948,0
+EQR.US,D,20040824,000000,18.3708,18.8443,18.3207,18.8316,3162690.6907535,0
+EQR.US,D,20040825,000000,18.8267,18.9789,18.695,18.7756,2502852.8051043,0
+EQR.US,D,20040826,000000,18.7756,18.9387,18.7324,18.9131,1371759.5836518,0
+EQR.US,D,20040827,000000,18.9387,18.9671,18.8316,18.8925,929199.35739677,0
+EQR.US,D,20040830,000000,18.8611,18.9858,18.7589,18.9229,1473562.5847513,0
+EQR.US,D,20040831,000000,18.9229,19.1214,18.8787,18.9613,2014173.7662104,0
+EQR.US,D,20040901,000000,19.0565,19.1902,18.7952,18.9073,2050213.1544169,0
+EQR.US,D,20040902,000000,18.9073,18.9613,18.7952,18.9455,1429666.905112,0
+EQR.US,D,20040903,000000,18.9387,19.1282,18.8551,19.1017,1051835.069103,0
+EQR.US,D,20040907,000000,19.252,19.4033,19.1214,19.4033,1929111.4451969,0
+EQR.US,D,20040908,000000,19.3188,19.4427,19.2196,19.2835,1843527.950147,0
+EQR.US,D,20040909,000000,19.2835,19.2835,18.8247,18.8316,1950286.1762652,0
+EQR.US,D,20040910,000000,18.7372,18.8267,18.5251,18.8011,1646416.2650435,0
+EQR.US,D,20040913,000000,18.586,18.6724,18.5251,18.6724,2277044.9925347,0
+EQR.US,D,20040914,000000,18.6852,18.7,18.2667,18.3148,2499778.6926234,0
+EQR.US,D,20040915,000000,18.1488,18.3591,18.028,18.253,2207698.308141,0
+EQR.US,D,20040916,000000,18.253,18.4199,18.2186,18.4121,1721407.304969,0
+EQR.US,D,20040917,000000,18.53,18.5487,18.248,18.308,2004262.2982548,0
+EQR.US,D,20040920,000000,18.3148,18.3148,18.1026,18.1026,1137929.5590091,0
+EQR.US,D,20040921,000000,18.1488,18.308,18.0506,18.196,1045167.705941,0
+EQR.US,D,20040922,000000,18.1194,18.1852,17.9395,17.9435,1172254.7732362,0
+EQR.US,D,20040923,000000,17.916,17.9955,17.7529,17.7578,1561867.9926402,0
+EQR.US,D,20040924,000000,17.7991,17.8777,17.746,17.8109,1225377.8799082,0
+EQR.US,D,20040927,000000,17.8835,18.0162,17.7392,17.8423,1077116.0815447,0
+EQR.US,D,20040928,000000,17.8423,17.9593,17.7794,17.9593,1247234.6160633,0
+EQR.US,D,20040929,000000,17.916,17.9671,17.7666,17.9593,1497475.5153472,0
+EQR.US,D,20040930,000000,18.0015,18.2667,17.9395,18.1488,1892556.9904621,0
+EQR.US,D,20041001,000000,18.1488,18.695,18.0663,18.5938,2010242.5667399,0
+EQR.US,D,20041004,000000,18.6007,18.7952,18.5938,18.6774,1236310.319658,0
+EQR.US,D,20041005,000000,18.7058,18.8443,18.644,18.7452,2358695.252278,0
+EQR.US,D,20041006,000000,18.751,18.8247,18.7324,18.8247,915016.70534531,0
+EQR.US,D,20041007,000000,18.8198,18.8503,18.6282,18.6508,1137409.4028906,0
+EQR.US,D,20041008,000000,18.7118,18.8198,18.6586,18.806,1369367.4762579,0
+EQR.US,D,20041011,000000,18.8611,18.9347,18.7264,18.7756,773594.29829262,0
+EQR.US,D,20041012,000000,18.7324,18.9927,18.7324,18.9927,1015967.7090453,0
+EQR.US,D,20041013,000000,18.9347,19.0143,18.8787,18.9003,1545133.4200624,0
+EQR.US,D,20041014,000000,18.9858,19.1342,18.9073,19.1342,1318128.5358779,0
+EQR.US,D,20041015,000000,19.2776,19.4662,19.146,19.4191,1880428.4970154,0
+EQR.US,D,20041018,000000,19.3895,19.648,19.3621,19.5448,1540353.2769466,0
+EQR.US,D,20041019,000000,19.5507,19.8699,19.2884,19.3139,2161924.5697178,0
+EQR.US,D,20041020,000000,19.2638,19.3188,18.8611,19.252,2041847.9039641,0
+EQR.US,D,20041021,000000,19.3071,19.7304,19.195,19.7304,2131004.2913345,0
+EQR.US,D,20041022,000000,19.7521,19.9161,19.5978,19.6372,1392598.4017669,0
+EQR.US,D,20041025,000000,19.5821,19.588,19.2746,19.2953,1231015.1100138,0
+EQR.US,D,20041026,000000,19.3139,19.6175,19.2668,19.6175,1487231.1881926,0
+EQR.US,D,20041027,000000,19.5625,19.7825,19.5301,19.7825,1238016.350293,0
+EQR.US,D,20041028,000000,19.7825,19.7825,19.5576,19.6726,1550256.6015578,0
+EQR.US,D,20041029,000000,19.699,19.756,19.4662,19.5241,1822011.1986173,0
+EQR.US,D,20041101,000000,19.643,19.8248,19.6175,19.756,1809538.6488731,0
+EQR.US,D,20041102,000000,19.756,19.7894,19.2638,19.3012,2521815.6002716,0
+EQR.US,D,20041103,000000,19.6892,19.6892,19.0742,19.3965,2124507.9384031,0
+EQR.US,D,20041104,000000,19.5045,19.6106,19.4033,19.6106,2080616.3304359,0
+EQR.US,D,20041105,000000,19.6038,19.6038,18.9455,19.3188,2807407.7751669,0
+EQR.US,D,20041108,000000,19.3768,19.6726,19.3188,19.588,1840632.9912412,0
+EQR.US,D,20041109,000000,19.643,19.6528,19.3581,19.4623,1886065.727121,0
+EQR.US,D,20041110,000000,19.4367,19.699,19.3719,19.6106,1080536.2861592,0
+EQR.US,D,20041111,000000,19.6726,19.9043,19.6372,19.8699,1067721.7159534,0
+EQR.US,D,20041112,000000,19.811,20.3926,19.7521,20.3307,1966344.8512644,0
+EQR.US,D,20041115,000000,20.3248,20.6932,20.2875,20.4211,2510545.2117326,0
+EQR.US,D,20041116,000000,20.4211,20.5449,20.198,20.2551,2181907.3187613,0
+EQR.US,D,20041117,000000,20.2551,20.5203,19.5821,19.6528,1992136.8585623,0
+EQR.US,D,20041118,000000,19.7629,19.9161,19.3513,19.6528,1994356.9378075,0
+EQR.US,D,20041119,000000,19.6528,19.756,19.3827,19.3827,1398409.6958574,0
+EQR.US,D,20041122,000000,19.2746,19.5448,19.2638,19.4721,1374325.7550308,0
+EQR.US,D,20041123,000000,19.477,19.5448,19.2668,19.5369,1870863.1211935,0
+EQR.US,D,20041124,000000,19.5929,20.0497,19.5733,20.0144,2413178.2974515,0
+EQR.US,D,20041126,000000,20.0772,20.1008,19.811,19.8425,936882.60276277,0
+EQR.US,D,20041129,000000,19.8759,19.9927,19.6175,19.7629,1623192.4649606,0
+EQR.US,D,20041130,000000,19.8759,19.8759,19.6106,19.7374,1852413.3567182,0
+EQR.US,D,20041201,000000,19.7953,20.198,19.7186,20.1274,1851735.4233036,0
+EQR.US,D,20041202,000000,20.1274,20.1372,19.811,19.9927,2236906.448381,0
+EQR.US,D,20041203,000000,19.9927,20.3592,19.9927,20.3592,2181734.2726944,0
+EQR.US,D,20041206,000000,20.316,20.6402,20.2413,20.5282,2534622.0271329,0
+EQR.US,D,20041207,000000,20.5282,20.5282,20.2256,20.2688,1288064.3265662,0
+EQR.US,D,20041208,000000,20.2688,20.4859,20.1892,20.4781,1867102.9319537,0
+EQR.US,D,20041209,000000,20.4319,20.8229,20.3248,20.7934,2011095.5820573,0
+EQR.US,D,20041210,000000,21.1706,21.1706,20.6558,21.0037,1993326.804751,0
+EQR.US,D,20041213,000000,21.0656,21.1334,20.9241,21.0174,1344944.5687239,0
+EQR.US,D,20041214,000000,21.0764,21.1766,20.9614,21.0862,2406691.1057825,0
+EQR.US,D,20041215,000000,20.873,21.0656,20.7178,20.9309,1517288.272078,0
+EQR.US,D,20041216,000000,20.9309,21.0547,20.65,20.7001,1697321.3283063,0
+EQR.US,D,20041217,000000,20.705,20.9309,20.4613,20.9309,2708849.896779,0
+EQR.US,D,20041220,000000,20.9309,20.9417,20.593,20.873,1469466.4825583,0
+EQR.US,D,20041221,000000,20.8425,21.2228,20.7718,21.1932,2048333.059797,0
+EQR.US,D,20041222,000000,21.21,21.3583,21.1452,21.3111,1497983.4564492,0
+EQR.US,D,20041223,000000,21.3111,21.3642,21.0547,21.0764,1411899.1457235,0
+EQR.US,D,20041227,000000,21.0803,21.1598,20.873,21.1334,1103590.0939293,0
+EQR.US,D,20041228,000000,21.1,21.265,21.0547,21.1402,1372952.5835948,0
+EQR.US,D,20041229,000000,21.1452,21.3642,21.1,21.3397,933124.44935905,0
+EQR.US,D,20041230,000000,21.3976,21.4467,21.2709,21.4093,825687.27190816,0
+EQR.US,D,20041231,000000,21.4349,21.5165,21.1706,21.1824,2448877.7010327,0
+EQR.US,D,20050103,000000,21.0862,21.2935,20.6666,20.7561,2646161.4142851,0
+EQR.US,D,20050104,000000,20.8425,21.043,20.6009,20.6254,1881796.5788612,0
+EQR.US,D,20050105,000000,20.6186,20.6666,19.7256,19.9653,3788015.0473383,0
+EQR.US,D,20050106,000000,19.9927,20.2482,19.8759,19.9653,2544869.4080417,0
+EQR.US,D,20050107,000000,20.0193,20.094,19.8179,19.8759,2047991.0393356,0
+EQR.US,D,20050110,000000,19.9349,20.0095,19.7521,19.756,1585949.8976308,0
+EQR.US,D,20050111,000000,19.7304,19.8366,19.5183,19.5301,1890162.8472321,0
+EQR.US,D,20050112,000000,19.5006,19.5772,19.14,19.5124,1863517.8246168,0
+EQR.US,D,20050113,000000,19.5124,19.9525,19.5124,19.6892,2584327.9829446,0
+EQR.US,D,20050114,000000,19.7894,20.0144,19.6951,19.811,1742754.064186,0
+EQR.US,D,20050118,000000,19.8179,20.0193,19.6528,20.0193,1341871.4741611,0
+EQR.US,D,20050119,000000,20.0193,20.2875,19.9103,20.0321,2059096.5251521,0
+EQR.US,D,20050120,000000,20.0321,20.1008,19.7629,19.8474,1625244.5877293,0
+EQR.US,D,20050121,000000,19.7953,19.9417,19.6834,19.7374,1294044.5950513,0
+EQR.US,D,20050124,000000,19.7766,19.9043,19.4427,19.4937,1659062.8787726,0
+EQR.US,D,20050125,000000,19.5006,19.6175,19.0683,19.0919,2502683.8307096,0
+EQR.US,D,20050126,000000,19.085,19.2668,18.9387,19.0143,2238960.6069858,0
+EQR.US,D,20050127,000000,18.8385,18.9161,18.639,18.7156,3661954.0414274,0
+EQR.US,D,20050128,000000,18.6282,18.8011,18.5712,18.6322,3741897.2526176,0
+EQR.US,D,20050131,000000,18.6322,18.806,18.1852,18.4651,3499521.8060289,0
+EQR.US,D,20050201,000000,18.4749,18.8503,18.4052,18.7706,2435214.1871817,0
+EQR.US,D,20050202,000000,18.644,18.9229,18.5064,18.7324,2833025.7184799,0
+EQR.US,D,20050203,000000,18.6174,18.9858,18.586,18.5938,1769572.1328681,0
+EQR.US,D,20050204,000000,18.7648,18.9003,18.2903,18.8551,4087781.7309409,0
+EQR.US,D,20050207,000000,18.8011,19.146,18.7324,18.8551,1743100.1563197,0
+EQR.US,D,20050208,000000,18.8551,18.9387,18.7952,18.9229,1798781.2910263,0
+EQR.US,D,20050209,000000,18.9789,19.201,18.9161,19.1342,1935086.6240918,0
+EQR.US,D,20050210,000000,19.1686,19.2776,19.0271,19.252,1422999.5419499,0
+EQR.US,D,20050211,000000,19.252,19.3139,19.0438,19.2776,1296948.7152194,0
+EQR.US,D,20050214,000000,19.3071,19.4063,19.1508,19.2392,1191560.606783,0
+EQR.US,D,20050215,000000,19.2953,19.5006,19.2392,19.3768,1953877.3911103,0
+EQR.US,D,20050216,000000,19.3719,19.5821,19.1754,19.4495,1454607.9329283,0
+EQR.US,D,20050217,000000,19.5183,19.6951,19.4623,19.643,2580224.7553253,0
+EQR.US,D,20050218,000000,19.648,19.7374,19.3316,19.5507,2156456.3140068,0
+EQR.US,D,20050222,000000,19.5507,19.5507,19.0271,19.0791,2115119.6803202,0
+EQR.US,D,20050223,000000,18.9347,19.146,18.6586,18.7648,2388753.3540814,0
+EQR.US,D,20050224,000000,18.7648,18.8611,18.7058,18.8247,1194461.6731971,0
+EQR.US,D,20050225,000000,18.7156,19.2392,18.7156,19.2138,2031938.4718447,0
+EQR.US,D,20050228,000000,19.1832,19.2314,18.9003,19.2078,2286606.2966845,0
+EQR.US,D,20050301,000000,19.2078,19.4367,19.1754,19.3513,1464510.2396215,0
+EQR.US,D,20050302,000000,19.2884,19.3895,19.0497,19.2776,1133312.2827796,0
+EQR.US,D,20050303,000000,19.2884,19.4907,19.2668,19.4662,1050128.02055,0
+EQR.US,D,20050304,000000,19.477,19.9417,19.477,19.9103,2232802.2028437,0
+EQR.US,D,20050307,000000,20.0439,20.1764,19.7894,20.0045,1492009.2954724,0
+EQR.US,D,20050308,000000,19.9927,20.0497,19.8366,19.9987,1596549.4781814,0
+EQR.US,D,20050309,000000,19.8817,19.8817,19.2638,19.2884,1948747.0841887,0
+EQR.US,D,20050310,000000,19.3895,19.6302,19.201,19.588,1857712.6380346,0
+EQR.US,D,20050311,000000,19.5369,19.5448,18.9858,18.9858,1939357.8081877,0
+EQR.US,D,20050314,000000,19.0438,19.4319,18.9671,19.4319,1377056.8291321,0
+EQR.US,D,20050315,000000,19.5507,19.7118,19.2638,19.4937,2112219.6318242,0
+EQR.US,D,20050316,000000,19.2835,19.3071,18.7648,18.8689,3179598.3093981,0
+EQR.US,D,20050317,000000,18.8787,19.1076,18.8787,19.0438,1360656.1336714,0
+EQR.US,D,20050318,000000,19.0968,19.1282,18.806,18.9131,2014681.7073124,0
+EQR.US,D,20050321,000000,18.8247,18.9073,18.586,18.6586,1143729.656001,0
+EQR.US,D,20050322,000000,18.6852,18.9613,18.2667,18.2667,2063711.7655455,0
+EQR.US,D,20050323,000000,18.2746,18.6007,17.9709,18.4052,2235195.3281558,0
+EQR.US,D,20050324,000000,18.4946,18.8247,18.308,18.308,1528562.7322892,0
+EQR.US,D,20050328,000000,18.6774,18.6774,18.3777,18.3777,2190103.5948194,0
+EQR.US,D,20050329,000000,18.3207,18.6322,18.3148,18.4681,1562898.1256967,0
+EQR.US,D,20050330,000000,18.4985,18.8787,18.4985,18.8787,1810394.7179447,0
+EQR.US,D,20050331,000000,18.9387,19.2265,18.8385,18.8551,2095308.9594254,0
+EQR.US,D,20050401,000000,19.3188,19.3188,18.6508,18.7952,2430424.8828034,0
+EQR.US,D,20050404,000000,18.7216,18.7706,18.5585,18.644,3139112.6551928,0
+EQR.US,D,20050405,000000,18.6586,18.7216,18.5437,18.6508,1513358.0905256,0
+EQR.US,D,20050406,000000,18.7216,18.9387,18.7118,18.8503,1898366.2487165,0
+EQR.US,D,20050407,000000,18.8787,19.1214,18.8316,19.0968,1974205.2143694,0
+EQR.US,D,20050408,000000,19.1754,19.201,18.7589,18.7589,2230241.1210551,0
+EQR.US,D,20050411,000000,18.8551,18.9299,18.7324,18.8787,900842.19663817,0
+EQR.US,D,20050412,000000,18.806,19.146,18.7,19.0634,1534712.9930869,0
+EQR.US,D,20050413,000000,19.0271,19.1754,18.8787,18.9858,1466558.290718,0
+EQR.US,D,20050414,000000,18.9455,18.9986,18.6223,18.7648,1341701.4818484,0
+EQR.US,D,20050415,000000,18.6774,18.8503,18.639,18.7118,1282084.0580812,0
+EQR.US,D,20050418,000000,18.7118,18.8247,18.4415,18.7,1526171.6428131,0
+EQR.US,D,20050419,000000,18.5811,18.8551,18.5752,18.7952,1655816.7381429,0
+EQR.US,D,20050420,000000,18.7815,18.9161,18.6223,18.7264,1211197.2636928,0
+EQR.US,D,20050421,000000,18.751,18.9003,18.5752,18.8925,949353.11667093,0
+EQR.US,D,20050422,000000,18.8316,19.2835,18.7815,19.2668,2378506.9910907,0
+EQR.US,D,20050425,000000,19.3071,19.5684,19.2884,19.5507,2026981.2109898,0
+EQR.US,D,20050426,000000,19.5507,19.7304,19.477,19.5929,1659742.8480233,0
+EQR.US,D,20050427,000000,19.5507,19.8759,19.4367,19.756,2072594.1183626,0
+EQR.US,D,20050428,000000,19.643,19.6726,19.4907,19.5684,2485087.0815519,0
+EQR.US,D,20050429,000000,19.9761,20.1097,19.7304,20.1097,2541118.3800643,0
+EQR.US,D,20050502,000000,20.1008,20.1618,19.4319,20.1372,2956004.4685656,0
+EQR.US,D,20050503,000000,20.15,20.1932,19.9103,20.09,1257146.0840189,0
+EQR.US,D,20050504,000000,20.0772,20.3543,19.9819,20.3248,1393453.4529206,0
+EQR.US,D,20050505,000000,20.3543,20.5095,20.2256,20.4319,1540863.2538846,0
+EQR.US,D,20050506,000000,20.3926,20.4967,19.8759,20.1932,2097183.9644552,0
+EQR.US,D,20050509,000000,20.1548,20.6746,20.1548,20.6117,1859589.6789003,0
+EQR.US,D,20050510,000000,20.6117,20.65,20.3808,20.5557,1671531.3568446,0
+EQR.US,D,20050511,000000,20.6804,20.7993,20.3681,20.7993,2262696.4198428,0
+EQR.US,D,20050512,000000,20.8631,20.873,20.539,20.6883,1919370.9874721,0
+EQR.US,D,20050513,000000,20.7561,20.7826,20.3052,20.4319,1727725.5222434,0
+EQR.US,D,20050516,000000,20.4161,20.6932,20.4161,20.6932,1384057.0514932,0
+EQR.US,D,20050517,000000,20.6078,20.7502,20.4859,20.7001,1642836.2472967,0
+EQR.US,D,20050518,000000,20.9614,20.9929,20.7109,20.8553,1809884.7410067,0
+EQR.US,D,20050519,000000,21.4231,21.4231,21.0587,21.204,2327942.9303713,0
+EQR.US,D,20050520,000000,21.3111,21.4291,21.0488,21.4291,2295661.6955685,0
+EQR.US,D,20050523,000000,21.3515,21.5037,21.2581,21.3701,1579464.7417979,0
+EQR.US,D,20050524,000000,21.3111,21.3701,21.0105,21.1932,1754879.5038787,0
+EQR.US,D,20050525,000000,21.0764,21.1894,20.8425,20.9369,1835506.7559918,0
+EQR.US,D,20050526,000000,21.0223,21.1402,20.8367,20.9683,1588007.1099896,0
+EQR.US,D,20050527,000000,21.0587,21.0862,20.8995,21.0361,1013405.6093386,0
+EQR.US,D,20050531,000000,21.0656,21.1766,20.9869,21.0174,1966856.8640386,0
+EQR.US,D,20050601,000000,21.1,21.2768,21.0174,21.1766,4834047.9836133,0
+EQR.US,D,20050602,000000,21.1894,21.2158,21.0656,21.1452,1234088.2045766,0
+EQR.US,D,20050603,000000,21.21,21.3397,21.0174,21.1058,3095051.0549129,0
+EQR.US,D,20050606,000000,21.1284,21.2158,21.0764,21.1932,1825767.3161849,0
+EQR.US,D,20050607,000000,21.2316,21.7286,21.2316,21.4045,1669821.2545374,0
+EQR.US,D,20050608,000000,21.602,21.7454,21.544,21.6078,1503279.6840114,0
+EQR.US,D,20050609,000000,21.6078,21.6078,21.3642,21.4231,1976933.2347166,0
+EQR.US,D,20050610,000000,21.4045,21.4968,21.2768,21.4093,998031.99318029,0
+EQR.US,D,20050613,000000,21.3111,21.6206,21.2512,21.5734,1836525.6919498,0
+EQR.US,D,20050614,000000,21.544,21.7002,21.4791,21.602,1963097.6927168,0
+EQR.US,D,20050615,000000,21.4634,21.4791,21.1932,21.3976,3162514.5909327,0
+EQR.US,D,20050616,000000,21.4723,21.4968,21.204,21.4349,1105127.1501697,0
+EQR.US,D,20050617,000000,21.602,21.9969,21.4673,21.8387,3573136.6207644,0
+EQR.US,D,20050620,000000,21.7228,21.877,21.6658,21.7768,1205906.1257209,0
+EQR.US,D,20050621,000000,21.8073,21.8563,21.4291,21.5391,1767524.0817717,0
+EQR.US,D,20050622,000000,21.656,21.7729,21.3701,21.4595,1497137.5665579,0
+EQR.US,D,20050623,000000,21.4349,21.5568,21.2817,21.3465,1541891.351105,0
+EQR.US,D,20050624,000000,21.2885,21.4634,21.1402,21.2228,1420952.5087714,0
+EQR.US,D,20050627,000000,21.2266,21.3701,21.2228,21.2228,977368.25696808,0
+EQR.US,D,20050628,000000,21.2384,21.5391,21.1766,21.4831,1426416.6928102,0
+EQR.US,D,20050629,000000,21.5391,21.7503,21.5214,21.6078,1573143.4707694,0
+EQR.US,D,20050630,000000,21.7572,21.7768,21.4831,21.5568,2233659.2898334,0
+EQR.US,D,20050701,000000,21.6157,21.9065,21.544,21.8819,1796051.2348429,0
+EQR.US,D,20050705,000000,21.8819,22.3181,21.7768,22.2474,2746596.3335387,0
+EQR.US,D,20050706,000000,22.2719,22.4399,22.2424,22.2474,2283364.2277271,0
+EQR.US,D,20050707,000000,22.101,22.5293,21.9595,22.5048,2102816.1049706,0
+EQR.US,D,20050708,000000,22.5048,22.9095,22.4468,22.7808,1894435.0492459,0
+EQR.US,D,20050711,000000,22.9262,23.2396,22.8447,23.1414,2079250.2844262,0
+EQR.US,D,20050712,000000,23.1414,23.3299,23.0431,23.2248,1464510.2396215,0
+EQR.US,D,20050713,000000,23.3299,23.3299,23.0156,23.0638,1825426.3136415,0
+EQR.US,D,20050714,000000,23.2131,23.2927,22.7346,22.7847,3002467.3375018,0
+EQR.US,D,20050715,000000,22.8329,22.8565,22.5912,22.7405,2757527.7553703,0
+EQR.US,D,20050718,000000,22.7631,22.8565,22.6098,22.7012,2636940.0947606,0
+EQR.US,D,20050719,000000,22.8201,22.996,22.7759,22.9301,1282941.1450708,0
+EQR.US,D,20050720,000000,22.9301,23.1542,22.7405,23.0638,1708254.785974,0
+EQR.US,D,20050721,000000,22.8633,23.0638,22.6856,22.8387,2376799.9425377,0
+EQR.US,D,20050722,000000,22.826,22.9625,22.714,22.8123,1888115.8140536,0
+EQR.US,D,20050725,000000,22.7847,22.9625,22.7808,22.9213,1358610.118411,0
+EQR.US,D,20050726,000000,22.8909,23.1954,22.8447,23.1482,1893411.0236977,0
+EQR.US,D,20050727,000000,23.1846,23.2396,22.8909,23.1542,1709791.8422144,0
+EQR.US,D,20050728,000000,23.2396,23.8527,23.1787,23.7102,2653161.6366462,0
+EQR.US,D,20050729,000000,23.6856,23.7465,23.551,23.6542,2234517.3947412,0
+EQR.US,D,20050801,000000,23.6994,23.7102,23.4705,23.5117,1544106.3407601,0
+EQR.US,D,20050802,000000,23.5579,23.8084,23.4852,23.7603,2368940.5973507,0
+EQR.US,D,20050803,000000,23.7603,23.7603,23.4783,23.6542,2698086.431424,0
+EQR.US,D,20050804,000000,23.5294,23.5294,23.1158,23.1326,1791263.9663008,0
+EQR.US,D,20050805,000000,23.0038,23.0038,21.8731,22.2474,3357922.2812373,0
+EQR.US,D,20050808,000000,21.8947,21.9537,21.2817,21.4045,3466212.4740057,0
+EQR.US,D,20050809,000000,21.4595,21.8691,21.3839,21.5902,2869234.0810811,0
+EQR.US,D,20050810,000000,21.6884,22.0656,21.6884,21.8073,3176517.071491,0
+EQR.US,D,20050811,000000,21.7768,21.8819,21.6402,21.8691,1451529.7487753,0
+EQR.US,D,20050812,000000,21.8073,22.1059,21.708,21.9419,1113669.5183615,0
+EQR.US,D,20050815,000000,21.8947,22.3879,21.7768,22.2307,1379959.9313822,0
+EQR.US,D,20050816,000000,22.3014,22.6414,22.2474,22.4223,2803989.6063886,0
+EQR.US,D,20050817,000000,22.3348,22.3937,22.1432,22.1826,2001361.2318408,0
+EQR.US,D,20050818,000000,22.101,22.1492,21.8191,21.9811,1336742.1851575,0
+EQR.US,D,20050819,000000,22.158,22.158,21.6736,21.7395,1685874.8399463,0
+EQR.US,D,20050822,000000,21.7228,21.9065,21.5351,21.6952,2007851.4772639,0
+EQR.US,D,20050823,000000,21.6952,21.8888,21.65,21.6658,1779995.6135978,0
+EQR.US,D,20050824,000000,21.6884,21.9919,21.6884,21.7572,2232978.3026647,0
+EQR.US,D,20050825,000000,21.8495,22.0362,21.6334,21.9851,2166367.7819625,0
+EQR.US,D,20050826,000000,21.9919,22.1648,21.7395,21.7454,2484407.1123012,0
+EQR.US,D,20050829,000000,21.7454,21.8073,21.4831,21.6884,2151156.0147726,0
+EQR.US,D,20050830,000000,21.5391,21.7572,21.4899,21.708,2542314.4337612,0
+EQR.US,D,20050831,000000,21.708,22.1492,21.6628,22.1118,2646677.4987314,0
+EQR.US,D,20050901,000000,22.1118,22.5165,21.9811,22.2474,3265344.6713344,0
+EQR.US,D,20050902,000000,22.2749,22.5165,22.1864,22.3427,2373385.8454314,0
+EQR.US,D,20050906,000000,22.5097,22.9301,22.4527,22.9262,3035600.5697042,0
+EQR.US,D,20050907,000000,22.8909,22.9213,22.5962,22.9037,2768801.1976635,0
+EQR.US,D,20050908,000000,22.7759,23.0225,22.7268,22.8329,2171996.8687238,0
+EQR.US,D,20050909,000000,22.8633,23.0785,22.8633,23.0087,1984109.5568987,0
+EQR.US,D,20050912,000000,23.0087,23.0431,22.8565,22.9095,1694243.1441533,0
+EQR.US,D,20050913,000000,22.8515,22.8967,22.6098,22.6649,2379701.0089517,0
+EQR.US,D,20050914,000000,22.6649,22.7916,22.5814,22.658,1939183.7442029,0
+EQR.US,D,20050915,000000,22.3181,22.6344,22.3181,22.5912,2361769.3647588,0
+EQR.US,D,20050916,000000,22.5962,22.6904,22.3829,22.6856,2900326.3876131,0
+EQR.US,D,20050919,000000,22.5962,22.6757,22.3525,22.3879,1321883.6355275,0
+EQR.US,D,20050920,000000,22.3879,22.5097,22.1492,22.1826,1763764.9104499,0
+EQR.US,D,20050921,000000,22.0656,22.1492,21.7228,21.7611,2692966.3036827,0
+EQR.US,D,20050922,000000,21.7611,21.8691,21.4093,21.7876,3355186.1175457,0
+EQR.US,D,20050923,000000,21.7876,21.8947,21.5165,21.7935,2329822.0070731,0
+EQR.US,D,20050926,000000,21.7935,21.9851,21.7935,21.8691,1302925.9299504,0
+EQR.US,D,20050927,000000,21.8731,21.9537,21.5106,21.8387,2490725.3295755,0
+EQR.US,D,20050928,000000,21.8387,21.8947,21.3907,21.6274,2273286.839131,0
+EQR.US,D,20050929,000000,21.4831,21.8947,21.375,21.6786,2496020.5392197,0
+EQR.US,D,20050930,000000,21.6834,22.216,21.656,22.158,2236050.3793094,0
+EQR.US,D,20051003,000000,22.1294,22.4969,22.0715,22.4163,2731910.8299755,0
+EQR.US,D,20051004,000000,22.4163,22.4163,22.0833,22.101,2294126.6751641,0
+EQR.US,D,20051005,000000,21.9851,22.0175,21.7228,21.8947,3377052.0149632,0
+EQR.US,D,20051006,000000,21.8947,22.1698,21.6274,21.9419,2813725.9924413,0
+EQR.US,D,20051007,000000,21.7503,21.8073,21.4409,21.6334,3845746.2689775,0
+EQR.US,D,20051010,000000,21.6628,21.6628,21.3161,21.4153,1996407.02474,0
+EQR.US,D,20051011,000000,21.5165,21.6452,21.2709,21.4409,3058832.5131314,0
+EQR.US,D,20051012,000000,21.321,21.4093,20.7885,21.0764,2522494.5516043,0
+EQR.US,D,20051013,000000,21.0488,21.3583,20.7934,21.1,1954561.4320333,0
+EQR.US,D,20051014,000000,21.2768,21.7346,21.2512,21.6884,2000334.1525384,0
+EQR.US,D,20051017,000000,21.6884,21.9213,21.5902,21.8947,1481073.8019685,0
+EQR.US,D,20051018,000000,21.8387,22.1364,21.6786,21.8446,1928934.3274579,0
+EQR.US,D,20051019,000000,21.7503,22.2719,21.5528,22.2651,2608070.9212278,0
+EQR.US,D,20051020,000000,22.2552,22.3565,21.877,21.9359,2282683.2405583,0
+EQR.US,D,20051021,000000,22.0116,22.2749,21.9065,22.2719,2867529.068364,0
+EQR.US,D,20051024,000000,22.4163,22.8703,22.3879,22.714,2381750.0779662,0
+EQR.US,D,20051025,000000,22.658,22.8123,22.4527,22.7268,3036633.7565149,0
+EQR.US,D,20051026,000000,22.5962,22.996,22.5401,22.7268,2240492.5736359,0
+EQR.US,D,20051027,000000,22.714,22.7808,22.4163,22.4223,1907075.5554668,0
+EQR.US,D,20051028,000000,22.6206,23.1482,22.5097,23.1158,3356209.125176,0
+EQR.US,D,20051031,000000,23.2592,23.272,22.9037,22.9773,3477823.865088,0
+EQR.US,D,20051101,000000,22.3937,22.5097,21.9537,22.2061,5825077.7185964,0
+EQR.US,D,20051102,000000,22.324,22.5637,22.0794,22.5519,2789975.9287318,0
+EQR.US,D,20051103,000000,22.5401,22.6206,22.1118,22.2749,2533085.9888105,0
+EQR.US,D,20051104,000000,22.3053,22.3181,22.0578,22.1992,2514640.2960076,0
+EQR.US,D,20051107,000000,22.216,22.3633,22.0715,22.2474,2915522.8860325,0
+EQR.US,D,20051108,000000,22.0715,22.2424,21.8446,22.1766,5974359.470836,0
+EQR.US,D,20051109,000000,22.216,22.7405,22.1826,22.603,2442727.4402349,0
+EQR.US,D,20051110,000000,22.6757,23.1266,22.5234,23.0952,3023991.2144579,0
+EQR.US,D,20051111,000000,23.0638,23.5068,22.9498,23.3083,1480224.8583232,0
+EQR.US,D,20051114,000000,23.3083,23.722,23.22,23.3633,2456053.0052967,0
+EQR.US,D,20051115,000000,23.22,23.4193,23.1542,23.2308,2088474.6577048,0
+EQR.US,D,20051116,000000,23.2308,23.3349,23.1326,23.2661,1849854.3107657,0
+EQR.US,D,20051117,000000,23.272,23.5716,23.2062,23.5009,2535477.0782866,0
+EQR.US,D,20051118,000000,23.6807,23.6807,23.4518,23.609,1905537.4813084,0
+EQR.US,D,20051121,000000,23.609,23.9037,23.5824,23.9037,1817056.9915166,0
+EQR.US,D,20051122,000000,23.9322,24.389,23.8821,24.3831,2296853.6775933,0
+EQR.US,D,20051123,000000,24.5039,24.6886,24.3547,24.5845,2985213.6267237,0
+EQR.US,D,20051125,000000,24.6424,24.6532,24.4303,24.5167,681352.601343,0
+EQR.US,D,20051128,000000,24.56,24.56,24.2957,24.3143,1833626.6613719,0
+EQR.US,D,20051129,000000,24.3143,24.4017,24.0904,24.1032,2414888.3997587,0
+EQR.US,D,20051130,000000,24.2475,24.2613,23.8319,23.8635,2297711.782501,0
+EQR.US,D,20051201,000000,24.0904,24.163,23.9823,24.0314,3001275.3554771,0
+EQR.US,D,20051202,000000,24.0039,24.0088,23.7976,23.943,1943628.9922836,0
+EQR.US,D,20051205,000000,24.0314,24.0314,23.5824,23.7701,1908953.6142506,0
+EQR.US,D,20051206,000000,23.8879,23.9204,23.7102,23.7396,2218798.7043673,0
+EQR.US,D,20051207,000000,23.7396,23.7976,23.5235,23.6542,1636340.9122835,0
+EQR.US,D,20051208,000000,23.6238,23.8575,23.4518,23.6346,2958570.6399445,0
+EQR.US,D,20051209,000000,23.8261,23.8261,23.5658,23.7102,1933034.5013231,0
+EQR.US,D,20051212,000000,23.4449,23.7534,23.4449,23.6807,3360141.3425645,0
+EQR.US,D,20051213,000000,23.7102,23.9204,23.6238,23.8879,2123489.0024451,0
+EQR.US,D,20051214,000000,23.943,23.9695,23.7701,23.8084,2143816.825704,0
+EQR.US,D,20051215,000000,23.4292,23.6542,23.1266,23.1787,2593896.4125208,0
+EQR.US,D,20051216,000000,23.272,23.496,23.2514,23.3349,2687498.0479718,0
+EQR.US,D,20051219,000000,23.2858,23.3251,22.9773,23.0087,1808346.6668482,0
+EQR.US,D,20051220,000000,23.0638,23.2308,22.996,23.1954,1906223.5580674,0
+EQR.US,D,20051221,000000,23.3398,23.4577,23.272,23.3703,1604575.7619268,0
+EQR.US,D,20051222,000000,23.3703,23.4577,23.0883,23.4135,1951995.2606544,0
+EQR.US,D,20051223,000000,23.3761,23.5235,23.3565,23.4852,1012548.5223489,0
+EQR.US,D,20051227,000000,23.4852,23.6168,23.0156,23.4518,1628314.6285379,0
+EQR.US,D,20051228,000000,23.5922,23.6168,23.1384,23.2308,1641637.1398455,0
+EQR.US,D,20051229,000000,23.2966,23.4027,22.9822,23.0038,1571091.3480007,0
+EQR.US,D,20051230,000000,22.8909,23.0549,22.8005,22.9037,1420443.5497515,0
+EQR.US,D,20060103,000000,23.0087,23.4449,22.7405,23.4135,3307868.1974559,0
+EQR.US,D,20060104,000000,23.4135,23.6168,23.3299,23.496,2153894.2143001,0
+EQR.US,D,20060105,000000,23.496,23.722,23.4292,23.5412,3016472.8718144,0
+EQR.US,D,20060106,000000,23.6542,23.943,23.6542,23.9371,2778709.6118649,0
+EQR.US,D,20060109,000000,24.0904,24.1798,23.9862,24.1738,2468689.4398454,0
+EQR.US,D,20060110,000000,24.1198,24.5236,24.0452,24.3615,2760946.9420668,0
+EQR.US,D,20060111,000000,24.4185,24.4185,24.1258,24.2308,2412324.2642159,0
+EQR.US,D,20060112,000000,24.2682,24.2898,23.9764,24.0039,2207353.2339254,0
+EQR.US,D,20060113,000000,24.0904,24.0904,23.6542,23.7534,2943024.9956374,0
+EQR.US,D,20060117,000000,23.7102,23.7976,23.5658,23.7052,1971465.9969237,0
+EQR.US,D,20060118,000000,23.6925,23.8153,23.6296,23.7917,2739768.1393263,0
+EQR.US,D,20060119,000000,23.8635,24.2249,23.7917,24.1493,1631898.7179569,0
+EQR.US,D,20060120,000000,24.1493,24.2957,23.8693,23.8821,1992988.8559617,0
+EQR.US,D,20060123,000000,23.8821,24.1032,23.8821,23.998,1261933.3525611,0
+EQR.US,D,20060124,000000,23.998,24.3143,23.998,24.2092,1859246.6405209,0
+EQR.US,D,20060125,000000,24.4715,24.6228,24.2751,24.3791,2159872.4469491,0
+EQR.US,D,20060126,000000,24.5304,24.6002,24.4303,24.4833,2255519.0797426,0
+EQR.US,D,20060127,000000,24.5412,25.0748,24.5412,24.9352,3135012.4813277,0
+EQR.US,D,20060130,000000,24.9352,25.0246,24.7171,24.8517,1962927.7004041,0
+EQR.US,D,20060131,000000,24.7456,24.9922,24.6886,24.8281,2384828.2621192,0
+EQR.US,D,20060201,000000,24.8821,25.3803,24.7947,25.2142,3850870.4683909,0
+EQR.US,D,20060202,000000,25.1798,25.3871,25.1454,25.1916,4009380.6655812,0
+EQR.US,D,20060203,000000,24.9725,25.2397,24.552,25.055,2878290.497883,0
+EQR.US,D,20060206,000000,25.0246,25.3027,25.0246,25.2447,3658715.0262241,0
+EQR.US,D,20060207,000000,25.1572,25.447,25.1533,25.3567,2963011.8163531,0
+EQR.US,D,20060208,000000,25.3193,25.3193,25.0482,25.2555,2711588.0963067,0
+EQR.US,D,20060209,000000,25.2339,25.5306,25.174,25.3488,2108283.3427634,0
+EQR.US,D,20060210,000000,25.3065,25.613,25.2221,25.4362,2043887.8117163,0
+EQR.US,D,20060213,000000,25.4362,25.6356,25.3488,25.6022,1541891.351105,0
+EQR.US,D,20060214,000000,25.6318,25.8253,25.174,25.8057,2399340.7196156,0
+EQR.US,D,20060215,000000,25.7614,26.3449,25.73,26.2663,2849423.3601864,0
+EQR.US,D,20060216,000000,26.2418,26.4157,26.1691,26.3449,1411899.1457235,0
+EQR.US,D,20060217,000000,26.3449,26.5208,26.1976,26.4913,2365694.4567212,0
+EQR.US,D,20060221,000000,26.4913,26.7556,26.3843,26.7133,2177973.0655366,0
+EQR.US,D,20060222,000000,26.8125,27.0532,26.2909,27.0179,2559386.9551283,0
+EQR.US,D,20060223,000000,27.0179,27.0886,26.8185,26.9688,1599618.501072,0
+EQR.US,D,20060224,000000,26.9089,26.9884,26.7438,26.8803,1361170.1822817,0
+EQR.US,D,20060227,000000,26.9295,26.9884,26.7261,26.8509,1774699.3860357,0
+EQR.US,D,20060228,000000,26.8755,26.9295,26.4157,26.507,5196498.0601197,0
+EQR.US,D,20060301,000000,26.507,26.5788,26.0532,26.3243,2832511.6698697,0
+EQR.US,D,20060302,000000,26.231,26.2801,26.0227,26.1416,2683918.0302251,0
+EQR.US,D,20060303,000000,25.9363,25.9923,25.6082,25.7742,4223749.1152172,0
+EQR.US,D,20060306,000000,25.7742,26.5964,25.7693,26.4962,2520106.5158824,0
+EQR.US,D,20060307,000000,26.4962,26.5012,25.8871,25.9363,1988715.6360298,0
+EQR.US,D,20060308,000000,25.8715,25.954,25.613,25.9471,2300954.8693765,0
+EQR.US,D,20060309,000000,26.065,26.3243,25.9923,26.1917,2252961.0517081,0
+EQR.US,D,20060310,000000,26.3361,26.4687,26.0836,26.4098,1662476.9758787,0
+EQR.US,D,20060313,000000,26.4098,26.5267,26.005,26.2113,1353140.8447821,0
+EQR.US,D,20060314,000000,26.2851,26.451,26.1032,26.3449,1729772.5554218,0
+EQR.US,D,20060315,000000,26.4913,26.9049,26.3449,26.8637,1845926.1650493,0
+EQR.US,D,20060316,000000,26.6396,27.0946,26.6396,26.9,1909471.734533,0
+EQR.US,D,20060317,000000,27.0592,27.3519,26.8253,27.346,3195478.8487403,0
+EQR.US,D,20060320,000000,27.4924,27.4924,26.8431,26.9737,2253816.1028617,0
+EQR.US,D,20060321,000000,26.8755,27.0494,26.507,26.6966,2233829.2821461,0
+EQR.US,D,20060322,000000,26.6396,26.8755,26.507,26.8431,2343147.5721349,0
+EQR.US,D,20060323,000000,26.7193,27.0277,26.7193,26.9363,1898021.174501,0
+EQR.US,D,20060324,000000,26.9295,27.0424,26.9226,26.9884,2160552.4161998,0
+EQR.US,D,20060327,000000,27.0179,27.0494,26.7841,26.9619,2330164.0275346,0
+EQR.US,D,20060328,000000,26.8125,27.4668,26.7841,27.2595,2425305.7729802,0
+EQR.US,D,20060329,000000,27.458,27.9492,27.458,27.7517,2104191.3122426,0
+EQR.US,D,20060330,000000,27.6034,27.7331,27.1829,27.3705,2457244.9873216,0
+EQR.US,D,20060331,000000,27.3705,27.458,27.0532,27.3932,2035688.481904,0
+EQR.US,D,20060403,000000,27.5396,27.7881,26.955,27.0768,2607730.9366025,0
+EQR.US,D,20060404,000000,26.9295,27.0768,26.5208,26.7261,2934315.6888872,0
+EQR.US,D,20060405,000000,26.8755,27.0768,26.6898,26.6966,2526937.7638489,0
+EQR.US,D,20060406,000000,26.6966,26.7261,26.1976,26.2625,3867784.1945437,0
+EQR.US,D,20060407,000000,26.231,26.3783,25.7535,25.7535,1898538.2768652,0
+EQR.US,D,20060410,000000,25.7535,25.7535,25.2397,25.3429,2525061.7409012,0
+EQR.US,D,20060411,000000,25.3567,25.5306,25.282,25.2977,2151672.0992188,0
+EQR.US,D,20060412,000000,25.2977,25.5866,25.1838,25.3429,2268675.6704098,0
+EQR.US,D,20060413,000000,25.1916,25.3429,24.9018,24.9568,2531203.8583546,0
+EQR.US,D,20060417,000000,24.9018,25.0974,24.8821,25.0099,1831407.6000446,0
+EQR.US,D,20060418,000000,25.0806,25.8607,25.062,25.6671,2424962.7346007,0
+EQR.US,D,20060419,000000,25.5866,26.0532,25.5344,26.0472,2678614.6772367,0
+EQR.US,D,20060420,000000,25.954,26.1819,25.8115,26.1416,2663243.0969145,0
+EQR.US,D,20060421,000000,26.2851,26.3783,26.1622,26.3175,2863089.9277915,0
+EQR.US,D,20060424,000000,26.3175,26.3361,26.06,26.2182,2994776.9667096,0
+EQR.US,D,20060425,000000,26.2113,26.2625,25.9363,26.0472,2372698.7507545,0
+EQR.US,D,20060426,000000,26.176,26.2909,25.8479,25.9422,2067464.829359,0
+EQR.US,D,20060427,000000,25.73,26.3449,25.6318,26.176,1702449.5993919,0
+EQR.US,D,20060428,000000,26.1858,26.4913,26.0286,26.2663,2564511.1545418,0
+EQR.US,D,20060501,000000,26.231,26.4049,25.8763,25.9608,2363471.3237217,0
+EQR.US,D,20060502,000000,25.9363,25.9422,25.3625,25.5669,2657437.9103323,0
+EQR.US,D,20060503,000000,25.4087,25.7535,24.9853,25.0374,3214786.7181232,0
+EQR.US,D,20060504,000000,25.117,25.9707,25.0806,25.7172,4120403.9682871,0
+EQR.US,D,20060505,000000,25.8479,26.1347,25.8301,25.9068,2839171.9076055,0
+EQR.US,D,20060508,000000,25.9667,26.1917,25.7987,26.1917,1735408.7676093,0
+EQR.US,D,20060509,000000,26.1858,26.2733,25.9667,26.1102,1267227.5442872,0
+EQR.US,D,20060510,000000,26.0836,26.3665,25.9667,26.176,1521729.4484865,0
+EQR.US,D,20060511,000000,26.117,26.1622,25.3685,25.447,1777598.4166137,0
+EQR.US,D,20060512,000000,25.3803,25.3803,24.8105,25.117,1649325.4748018,0
+EQR.US,D,20060515,000000,25.1454,25.6356,24.8635,25.5404,3201971.1299995,0
+EQR.US,D,20060516,000000,25.5404,25.7742,25.3743,25.5344,1155006.1520483,0
+EQR.US,D,20060517,000000,25.2447,25.4087,25.0846,25.1042,2279603.0205692,0
+EQR.US,D,20060518,000000,25.2289,25.5542,24.8055,24.8517,2039109.7044365,0
+EQR.US,D,20060519,000000,24.9107,25.0846,24.4499,24.8006,2532060.9453443,0
+EQR.US,D,20060522,000000,24.56,24.7299,24.2957,24.5953,1745146.1715801,0
+EQR.US,D,20060523,000000,24.6228,24.8449,24.5167,24.5354,1563409.1205528,0
+EQR.US,D,20060524,000000,24.4135,24.9165,24.2682,24.7653,2289345.5141302,0
+EQR.US,D,20060525,000000,25.0846,25.6484,24.9667,25.4618,1611229.8921544,0
+EQR.US,D,20060526,000000,25.5256,25.7103,25.4019,25.7103,1182506.2258172,0
+EQR.US,D,20060530,000000,25.6318,25.8547,25.5256,25.7005,2061143.5583306,0
+EQR.US,D,20060531,000000,25.7005,26.0286,25.4618,25.8193,2621392.4146175,0
+EQR.US,D,20060601,000000,25.8763,26.4334,25.8479,26.4098,2368594.5052171,0
+EQR.US,D,20060602,000000,26.4098,27.5533,26.1347,26.4049,2705776.8022163,0
+EQR.US,D,20060605,000000,26.3175,26.8057,26.1524,26.3509,1938840.7058234,0
+EQR.US,D,20060606,000000,26.4049,26.4225,25.9707,26.2565,1845926.1650493,0
+EQR.US,D,20060607,000000,26.2565,26.4275,26.065,26.3047,1567681.3225668,0
+EQR.US,D,20060608,000000,26.2663,26.3361,25.6916,25.9284,3505158.0182165,0
+EQR.US,D,20060609,000000,25.9284,26.2045,25.8931,26.1347,1496962.4846551,0
+EQR.US,D,20060612,000000,26.1347,26.1347,25.8301,25.9176,2461176.1867921,0
+EQR.US,D,20060613,000000,26.0227,26.2182,25.8361,25.9176,2561101.1291077,0
+EQR.US,D,20060614,000000,25.8057,26.0994,25.8057,26.065,2806549.6702592,0
+EQR.US,D,20060615,000000,25.7987,26.2663,25.7614,26.2418,1989915.7613989,0
+EQR.US,D,20060616,000000,26.0994,26.2625,25.8871,26.0472,2300790.984572,0
+EQR.US,D,20060619,000000,26.2851,26.2851,25.8547,26.0836,2008878.5565663,0
+EQR.US,D,20060620,000000,26.0886,26.2045,25.8763,26.0414,2235537.3486172,0
+EQR.US,D,20060621,000000,26.0414,26.1819,25.8763,26.117,2412841.3665803,0
+EQR.US,D,20060622,000000,26.0532,26.117,25.8479,25.9284,952423.1574796,0
+EQR.US,D,20060623,000000,25.8479,25.8999,25.5669,25.7103,1950122.2914608,0
+EQR.US,D,20060626,000000,25.7889,26.0227,25.6868,25.9923,1454261.8407947,0
+EQR.US,D,20060627,000000,26.0227,26.1032,25.6082,25.613,1555552.82912,0
+EQR.US,D,20060628,000000,25.7005,25.8931,25.6416,25.784,1149712.9782402,0
+EQR.US,D,20060629,000000,25.73,26.0286,25.3429,26.0286,4148255.2237798,0
+EQR.US,D,20060630,000000,26.0886,26.3243,26.0119,26.1858,2312055.2656028,0
+EQR.US,D,20060703,000000,26.3725,26.5748,26.2467,26.5384,1241601.45763,0
+EQR.US,D,20060705,000000,26.2851,26.6269,26.2565,26.507,3544956.5777448,0
+EQR.US,D,20060706,000000,26.5208,26.6966,26.3725,26.677,2915012.9090945,0
+EQR.US,D,20060707,000000,26.5964,26.6966,26.4049,26.4805,2765213.0365725,0
+EQR.US,D,20060710,000000,26.5856,26.7782,26.5512,26.7556,2328807.1427873,0
+EQR.US,D,20060711,000000,26.7133,26.9157,26.6082,26.8185,1936451.6521834,0
+EQR.US,D,20060712,000000,26.9688,27.071,26.7841,27.0179,2866849.0991133,0
+EQR.US,D,20060713,000000,27.567,27.567,26.569,26.6132,2623276.5809096,0
+EQR.US,D,20060714,000000,26.569,26.5856,26.0718,26.1524,1850705.2902472,0
+EQR.US,D,20060717,000000,26.122,26.2733,26.005,26.06,1954561.4320333,0
+EQR.US,D,20060718,000000,26.1691,26.3175,26.005,26.2909,1252195.9485903,0
+EQR.US,D,20060719,000000,26.4098,27.067,26.3449,26.9835,2552387.7506852,0
+EQR.US,D,20060720,000000,27.1584,27.1633,26.7743,26.7939,1924840.2611011,0
+EQR.US,D,20060721,000000,26.9226,26.9226,26.2851,26.3175,2174041.8660661,0
+EQR.US,D,20060724,000000,25.8193,26.7133,25.784,26.7075,2115627.6214221,0
+EQR.US,D,20060725,000000,26.5906,26.8253,26.563,26.7438,2170286.7664165,0
+EQR.US,D,20060726,000000,26.7438,27.0179,26.7133,27.0071,2188736.5308917,0
+EQR.US,D,20060727,000000,27.1554,27.2831,26.9049,27.0179,2097009.9004703,0
+EQR.US,D,20060728,000000,27.5052,27.5052,27.2929,27.4472,2386875.2952977,0
+EQR.US,D,20060731,000000,27.2773,27.3883,27.1338,27.2301,1768547.0894019,0
+EQR.US,D,20060801,000000,27.0494,27.2881,26.7075,27.1692,2129978.2299502,0
+EQR.US,D,20060802,000000,28.1014,28.3952,27.4472,27.5592,4060969.769767,0
+EQR.US,D,20060803,000000,27.5189,27.9914,27.5189,27.9256,4888702.0390176,0
+EQR.US,D,20060804,000000,28.5328,28.5328,28.2017,28.3952,2917573.9908831,0
+EQR.US,D,20060807,000000,28.3471,28.3471,27.9001,28.0238,1781358.6058535,0
+EQR.US,D,20060808,000000,27.9728,28.073,27.6525,27.7095,2274656.9568129,0
+EQR.US,D,20060809,000000,27.9129,27.9551,27.5975,27.6908,1542909.269145,0
+EQR.US,D,20060810,000000,27.6673,27.8441,27.3755,27.7213,1578092.5882799,0
+EQR.US,D,20060811,000000,27.6152,27.7606,27.5336,27.6977,1546502.5198263,0
+EQR.US,D,20060814,000000,27.9551,28.3313,27.8598,28.0072,1424200.6852371,0
+EQR.US,D,20060815,000000,28.2587,28.515,28.2587,28.3952,1851561.3593188,0
+EQR.US,D,20060816,000000,27.6633,28.1152,27.4668,27.8903,6353047.3759165,0
+EQR.US,D,20060817,000000,27.906,27.906,27.5592,27.6574,4766918.3247108,0
+EQR.US,D,20060818,000000,27.7213,27.7675,27.571,27.6741,2627376.7547748,0
+EQR.US,D,20060821,000000,28.0386,28.1014,27.7881,28.0612,3158932.5373499,0
+EQR.US,D,20060822,000000,28.0454,28.519,27.9856,28.4512,2826361.4090719,0
+EQR.US,D,20060823,000000,28.5386,28.5386,28.1653,28.3059,1658889.8327057,0
+EQR.US,D,20060824,000000,28.2272,28.5612,28.2272,28.5308,2596462.5838996,0
+EQR.US,D,20060825,000000,28.4699,28.7175,28.4247,28.6192,2723365.4080296,0
+EQR.US,D,20060828,000000,28.6192,28.9748,28.464,28.9346,1997432.0682063,0
+EQR.US,D,20060829,000000,28.9346,28.9748,28.7175,28.8962,1565627.163962,0
+EQR.US,D,20060830,000000,28.9807,29.2263,28.8962,29.1929,1592958.2633362,0
+EQR.US,D,20060831,000000,29.2155,29.2853,29.076,29.1929,1590231.2609071,0
+EQR.US,D,20060901,000000,29.3118,29.3177,28.8648,28.9011,1755736.5908683,0
+EQR.US,D,20060905,000000,28.962,29.3599,28.8903,29.3305,1801520.5084719,0
+EQR.US,D,20060906,000000,29.1576,29.3796,29.021,29.0838,1538984.1771828,0
+EQR.US,D,20060907,000000,29.0268,29.0996,28.7283,28.8147,1463312.1500884,0
+EQR.US,D,20060908,000000,28.9346,29.3433,28.5494,29.2577,1582369.8798841,0
+EQR.US,D,20060911,000000,29.1379,29.4434,29.0092,29.4434,1709624.9036559,0
+EQR.US,D,20060912,000000,29.5584,29.8265,29.3059,29.7597,1737462.9262141,0
+EQR.US,D,20060913,000000,29.7765,30.0624,29.6704,29.8167,2575614.6045222,0
+EQR.US,D,20060914,000000,29.4493,29.577,29.3118,29.5642,1671531.3568446,0
+EQR.US,D,20060915,000000,29.7126,29.8717,29.6262,29.747,2113066.5396334,0
+EQR.US,D,20060918,000000,29.7401,29.7941,29.4778,29.7126,1482274.9452557,0
+EQR.US,D,20060919,000000,29.6134,29.8717,29.519,29.7362,1556744.8111449,0
+EQR.US,D,20060920,000000,29.7293,29.8325,29.3599,29.4297,2044575.9243113,0
+EQR.US,D,20060921,000000,29.4916,29.4916,28.7175,28.8579,2601241.7090975,0
+EQR.US,D,20060922,000000,28.9139,29.0956,28.6939,29.0838,1639590.1066671,0
+EQR.US,D,20060925,000000,29.0838,29.2313,28.7979,29.0898,1852073.3720929,0
+EQR.US,D,20060926,000000,29.0142,29.0436,28.7685,28.8903,2032108.4641573,0
+EQR.US,D,20060927,000000,28.8903,29.5839,28.6889,29.5839,4484575.3441991,0
+EQR.US,D,20060928,000000,29.5642,29.5702,29.3904,29.519,2039279.6967492,0
+EQR.US,D,20060929,000000,29.5642,29.7126,29.4179,29.6134,2006998.4619464,0
+EQR.US,D,20061002,000000,29.6468,29.9052,29.2853,29.6871,1255784.1096814,0
+EQR.US,D,20061003,000000,29.6871,30.0564,29.6812,29.9641,2802283.5757535,0
+EQR.US,D,20061004,000000,30.0564,30.2579,29.9828,30.2391,3015790.8667276,0
+EQR.US,D,20061005,000000,30.1508,30.6282,30.1331,30.5958,1822356.2728328,0
+EQR.US,D,20061006,000000,30.473,30.5438,30.1193,30.2255,1989915.7613989,0
+EQR.US,D,20061009,000000,30.2313,30.4248,29.9307,30.4248,1482955.9324245,0
+EQR.US,D,20061010,000000,30.4248,30.6518,29.9966,30.4091,1868807.9446707,0
+EQR.US,D,20061011,000000,30.2697,30.6793,30.2697,30.4042,1639590.1066671,0
+EQR.US,D,20061012,000000,30.5752,30.7039,30.3355,30.6233,1601156.5752304,0
+EQR.US,D,20061013,000000,30.6233,31.142,30.5752,31.0654,3484491.2282502,0
+EQR.US,D,20061016,000000,31.2333,31.3758,31.087,31.3395,1471001.5029627,0
+EQR.US,D,20061017,000000,31.2815,31.3562,31.1106,31.2511,2158161.3267239,0
+EQR.US,D,20061018,000000,31.5468,31.6263,31.3267,31.5222,2675717.6824948,0
+EQR.US,D,20061019,000000,31.532,31.6096,31.1754,31.2451,1862320.7530017,0
+EQR.US,D,20061020,000000,31.365,31.5546,31.0546,31.4612,2034671.581782,0
+EQR.US,D,20061023,000000,31.365,31.8483,31.309,31.8091,1910662.6986398,0
+EQR.US,D,20061024,000000,31.7884,31.8955,31.6391,31.6715,1702790.6019353,0
+EQR.US,D,20061025,000000,31.7795,31.9682,31.5792,31.9063,1444530.5443322,0
+EQR.US,D,20061026,000000,32.0536,32.145,31.8621,32.0418,1653082.6102875,0
+EQR.US,D,20061027,000000,31.9358,32.0222,31.7747,31.8778,1624383.4290674,0
+EQR.US,D,20061030,000000,31.9358,32.0949,31.6784,32.0282,1903146.3918324,0
+EQR.US,D,20061031,000000,32.1686,32.1823,31.7491,31.9731,2024252.1727245,0
+EQR.US,D,20061101,000000,31.9063,31.9063,31.0604,31.1106,2909549.7429737,0
+EQR.US,D,20061102,000000,30.6469,30.7903,29.858,30.0967,6391645.8100757,0
+EQR.US,D,20061103,000000,29.8845,30.0506,28.9346,29.2361,5306157.3526519,0
+EQR.US,D,20061106,000000,29.1576,29.6409,29.1576,29.5466,3836008.8650068,0
+EQR.US,D,20061107,000000,29.3855,29.4916,29.188,29.2431,2475865.7620275,0
+EQR.US,D,20061108,000000,29.1644,29.4936,28.9522,29.3727,1888967.8114531,0
+EQR.US,D,20061109,000000,29.3943,29.7126,29.2008,29.5289,2139375.6492955,0
+EQR.US,D,20061110,000000,29.5063,29.7893,29.2666,29.7529,2305398.0816212,0
+EQR.US,D,20061113,000000,29.519,29.7185,29.4012,29.6311,1742927.1102529,0
+EQR.US,D,20061114,000000,30.1508,30.3865,29.858,30.3099,4153885.3284591,0
+EQR.US,D,20061115,000000,30.3247,30.3247,29.9641,29.9641,2735150.8630969,0
+EQR.US,D,20061116,000000,29.9641,30.027,29.8511,29.8904,2662727.0124681,0
+EQR.US,D,20061117,000000,29.6596,29.7893,29.519,29.6065,2305567.0560158,0
+EQR.US,D,20061120,000000,30.7303,36.0068,30.5162,30.6036,6267983.019067,0
+EQR.US,D,20061121,000000,30.5438,31.3395,30.5438,31.2765,3845922.3687984,0
+EQR.US,D,20061122,000000,31.4102,31.5723,30.9013,31.2569,1731313.6833344,0
+EQR.US,D,20061124,000000,31.2107,31.5094,31.1823,31.3915,699121.37864941,0
+EQR.US,D,20061127,000000,31.4102,31.4102,30.2981,30.3423,2384651.1443802,0
+EQR.US,D,20061128,000000,30.3305,30.4602,29.9768,30.2579,2857794.7181475,0
+EQR.US,D,20061129,000000,30.3355,30.8758,30.304,30.8011,3030479.4240449,0
+EQR.US,D,20061130,000000,30.8699,31.3817,30.7323,31.1823,3686214.082075,0
+EQR.US,D,20061201,000000,31.3139,31.3562,30.7637,30.9357,2734127.8554666,0
+EQR.US,D,20061204,000000,31.1754,31.645,31.0988,31.4574,3061054.6282127,0
+EQR.US,D,20061205,000000,31.4976,31.532,31.0791,31.087,3068227.8966406,0
+EQR.US,D,20061206,000000,31.087,31.142,30.5546,31.0006,3132796.4737546,0
+EQR.US,D,20061207,000000,31.1754,31.1754,30.7707,30.8414,1696125.2746093,0
+EQR.US,D,20061208,000000,30.8522,31.0762,30.6921,30.7962,2044575.9243113,0
+EQR.US,D,20061211,000000,30.7323,31.1499,30.6852,31.0006,2071386.8675672,0
+EQR.US,D,20061212,000000,31.1106,31.2333,30.8522,30.9936,2016562.8198503,0
+EQR.US,D,20061213,000000,31.2511,31.2511,30.473,30.6036,2586382.1415494,0
+EQR.US,D,20061214,000000,30.7303,30.7707,30.4858,30.5614,2576812.6940553,0
+EQR.US,D,20061215,000000,30.6921,30.7903,30.2913,30.3797,3542394.4780381,0
+EQR.US,D,20061218,000000,30.5614,30.7087,30.2057,30.2391,2016220.7993889,0
+EQR.US,D,20061219,000000,30.0624,30.2107,29.5947,29.8167,3422484.7508429,0
+EQR.US,D,20061220,000000,29.6527,29.9828,29.5642,29.7941,2628736.6932762,0
+EQR.US,D,20061221,000000,29.8511,29.9896,29.413,29.4493,1889138.8216838,0
+EQR.US,D,20061222,000000,29.1428,29.1428,29.0574,29.1428,1465022.2523957,0
+EQR.US,D,20061226,000000,29.1576,29.6193,29.1576,29.5063,1192930.7244649,0
+EQR.US,D,20061227,000000,29.7991,29.8462,29.5348,29.6311,1498157.520434,0
+EQR.US,D,20061228,000000,29.5947,29.7047,29.4493,29.6134,1685874.8399463,0
+EQR.US,D,20061229,000000,29.6812,29.9562,29.577,29.7126,1616527.1376346,0
+EQR.US,D,20070103,000000,29.8462,30.1969,29.5289,29.7529,3336056.3838198,0
+EQR.US,D,20070104,000000,29.7991,30.0418,29.6409,29.8109,4034321.6933975,0
+EQR.US,D,20070105,000000,29.7126,29.7126,29.0268,29.2263,3623353.5714322,0
+EQR.US,D,20070108,000000,29.1929,29.2725,29.0043,29.2008,2614225.2536978,0
+EQR.US,D,20070109,000000,29.3796,29.6596,29.1929,29.6262,3126645.1950387,0
+EQR.US,D,20070110,000000,29.4179,30.1331,29.3599,30.0918,2722341.3824814,0
+EQR.US,D,20070111,000000,30.1331,30.8306,30.0918,30.5752,2996832.1432324,0
+EQR.US,D,20070112,000000,30.4435,30.9013,30.4435,30.8306,2031249.3413315,0
+EQR.US,D,20070116,000000,30.9936,31.6037,30.9042,31.3846,2754455.6787257,0
+EQR.US,D,20070117,000000,31.2107,31.5271,30.8699,31.2648,2795106.2356534,0
+EQR.US,D,20070118,000000,31.4033,31.5968,31.1106,31.2933,1550598.6220192,0
+EQR.US,D,20070119,000000,31.4279,31.5398,31.1037,31.5398,1931162.5500476,0
+EQR.US,D,20070122,000000,31.4976,31.532,31.0486,31.1224,2242713.6707992,0
+EQR.US,D,20070123,000000,31.087,31.3208,31.0359,31.1754,2384481.1520676,0
+EQR.US,D,20070124,000000,31.2933,31.8896,31.1823,31.8827,2169778.8253146,0
+EQR.US,D,20070125,000000,32.0851,32.3916,31.8719,32.034,3521899.7162205,0
+EQR.US,D,20070126,000000,31.9957,32.2865,31.8778,32.2463,1747026.2662,0
+EQR.US,D,20070129,000000,32.2255,32.4652,32.1205,32.2285,1694243.1441533,0
+EQR.US,D,20070130,000000,32.3464,32.6028,31.9957,32.5596,2021173.9885715,0
+EQR.US,D,20070131,000000,32.4652,33.0557,32.2707,32.9486,2702016.6129765,0
+EQR.US,D,20070201,000000,32.9388,32.9388,32.483,32.8268,2855401.5928354,0
+EQR.US,D,20070202,000000,32.6677,32.873,32.4348,32.6421,4626336.7179591,0
+EQR.US,D,20070205,000000,32.6795,32.7217,32.4918,32.6107,2252961.0517081,0
+EQR.US,D,20070206,000000,32.6677,32.9918,32.4652,32.9918,2694671.3163997,0
+EQR.US,D,20070207,000000,32.1146,32.3464,31.2059,31.3208,16081598.513458,0
+EQR.US,D,20070208,000000,31.2933,31.5094,31.0034,31.3208,7713869.4302285,0
+EQR.US,D,20070209,000000,31.3846,31.4662,30.2255,30.8826,8686107.3802749,0
+EQR.US,D,20070212,000000,31.1646,31.1646,30.0338,30.4788,7075538.1169285,0
+EQR.US,D,20070213,000000,30.4788,30.8306,30.1576,30.6921,5418676.9948765,0
+EQR.US,D,20070214,000000,30.5752,30.9357,30.4602,30.6469,3693851.5211292,0
+EQR.US,D,20070215,000000,30.6518,31.1106,30.4858,30.9858,2499778.6926234,0
+EQR.US,D,20070216,000000,30.6518,30.8011,30.2745,30.5614,3402668.9403581,0
+EQR.US,D,20070220,000000,30.6469,31.2972,30.3914,31.2933,4415395.5983639,0
+EQR.US,D,20070221,000000,31.2333,31.2648,30.8306,31.1106,3536076.2607637,0
+EQR.US,D,20070222,000000,31.198,31.3208,30.8758,31.0486,3376534.9125989,0
+EQR.US,D,20070223,000000,30.9298,31.0762,30.3669,30.5358,1766333.1176648,0
+EQR.US,D,20070226,000000,30.5546,30.6852,29.8167,30.2913,3359814.5908736,0
+EQR.US,D,20070227,000000,30.1331,30.1439,28.8697,29.1851,6192479.9663673,0
+EQR.US,D,20070228,000000,28.9916,29.8462,28.9346,29.7362,4907149.7676566,0
+EQR.US,D,20070301,000000,29.1487,29.6655,28.6939,29.1929,5786384.6180595,0
+EQR.US,D,20070302,000000,29.1074,29.1428,28.6006,28.6556,4294290.8353898,0
+EQR.US,D,20070305,000000,28.3383,28.4816,27.3411,27.3411,5099656.3915472,0
+EQR.US,D,20070306,000000,27.4855,28.3383,27.4855,28.1437,3665035.2793345,0
+EQR.US,D,20070307,000000,28.1752,28.2979,27.7587,27.8097,4700300.6785823,0
+EQR.US,D,20070308,000000,27.5396,28.1801,27.5336,28.0022,5603192.9621531,0
+EQR.US,D,20070309,000000,28.3245,28.4512,28.0072,28.3127,3377734.02005,0
+EQR.US,D,20070312,000000,28.6889,28.7823,28.127,28.6192,3498321.6806597,0
+EQR.US,D,20070313,000000,28.4011,28.4011,27.7841,27.8805,4576806.8619683,0
+EQR.US,D,20070314,000000,27.7675,28.2695,27.4472,28.1594,4153206.3771265,0
+EQR.US,D,20070315,000000,27.7587,28.5013,27.7439,28.1152,3540000.3348079,0
+EQR.US,D,20070316,000000,28.0386,28.1752,27.7095,27.8863,5075565.3252943,0
+EQR.US,D,20070319,000000,28.0612,28.3834,27.9256,28.1014,3278836.1570367,0
+EQR.US,D,20070320,000000,27.9551,28.515,27.906,28.2979,4197615.0874579,0
+EQR.US,D,20070321,000000,28.3127,28.7979,28.018,28.7773,3179700.1012021,0
+EQR.US,D,20070322,000000,29.2941,29.2941,28.5691,28.8648,2322820.766794,0
+EQR.US,D,20070323,000000,28.8962,29.1134,28.8343,28.8737,1812609.7075997,0
+EQR.US,D,20070326,000000,28.8206,28.8697,28.1594,28.2753,4462844.829881,0
+EQR.US,D,20070327,000000,28.2203,28.2203,27.7606,27.8687,3411308.0107637,0
+EQR.US,D,20070328,000000,27.7095,27.9394,27.3165,27.5867,5355356.3852796,0
+EQR.US,D,20070329,000000,27.8687,28.1152,27.6574,27.906,4665344.3551703,0
+EQR.US,D,20070330,000000,27.9492,28.4011,27.8687,28.239,4338017.5406345,0
+EQR.US,D,20070402,000000,28.3383,28.6064,28.012,28.4934,2395885.9057878,0
+EQR.US,D,20070403,000000,28.627,28.9581,28.5013,28.8903,2979921.4708337,0
+EQR.US,D,20070404,000000,28.8903,28.9581,28.6006,28.8403,3217145.2342219,0
+EQR.US,D,20070405,000000,28.7509,28.9198,28.6634,28.8795,1578954.7648598,0
+EQR.US,D,20070409,000000,28.8854,29.0642,28.7509,28.9011,1948068.132856,0
+EQR.US,D,20070410,000000,28.9267,29.1743,28.7921,29.0092,2209885.814009,0
+EQR.US,D,20070411,000000,29.0956,29.0956,28.2891,28.3952,2912938.3921289,0
+EQR.US,D,20070412,000000,28.3383,28.4011,28.0554,28.1948,2214639.4912559,0
+EQR.US,D,20070413,000000,28.7057,28.7057,27.9954,28.5308,2263208.4326168,0
+EQR.US,D,20070416,000000,28.7567,28.7979,28.2135,28.5239,2545213.4643393,0
+EQR.US,D,20070417,000000,28.515,28.9346,28.3775,28.6192,2851131.4266576,0
+EQR.US,D,20070418,000000,28.515,28.6634,28.2753,28.2941,2767793.4588039,0
+EQR.US,D,20070419,000000,28.6889,28.6889,27.906,27.9856,4274197.13328,0
+EQR.US,D,20070420,000000,28.1211,28.3952,27.9796,28.0779,3471615.5829621,0
+EQR.US,D,20070423,000000,28.1152,28.4355,28.0887,28.3628,3387740.1543833,0
+EQR.US,D,20070424,000000,28.4699,28.4699,27.8029,27.906,3147315.0387592,0
+EQR.US,D,20070425,000000,28.2547,28.3059,27.7046,27.9796,3661381.9714889,0
+EQR.US,D,20070426,000000,27.962,28.012,27.5592,27.7213,2456476.4592013,0
+EQR.US,D,20070427,000000,27.7213,28.1388,27.6152,27.7144,4840362.1292155,0
+EQR.US,D,20070430,000000,27.7773,27.7773,27.177,27.1829,2564266.8542121,0
+EQR.US,D,20070501,000000,27.1878,27.3215,26.4913,26.9422,5333827.4187335,0
+EQR.US,D,20070502,000000,26.9049,27.2419,26.6024,27.1338,5760523.3923351,0
+EQR.US,D,20070503,000000,27.458,27.458,26.6731,27.0228,7454923.2958665,0
+EQR.US,D,20070504,000000,27.0179,27.0179,26.4334,26.6898,5849737.8010337,0
+EQR.US,D,20070507,000000,26.6966,26.9422,26.6731,26.8931,3853266.6474571,0
+EQR.US,D,20070508,000000,26.7193,26.955,26.6132,26.6514,8175905.4823431,0
+EQR.US,D,20070509,000000,26.6564,27.1829,26.5906,27.0179,4247152.068875,0
+EQR.US,D,20070510,000000,26.9,27.0071,26.7939,26.8637,4431792.2221524,0
+EQR.US,D,20070511,000000,27.236,28.0504,27.2301,27.8735,5782801.5465586,0
+EQR.US,D,20070514,000000,28.0454,28.1014,27.7517,27.7773,3313019.8806563,0
+EQR.US,D,20070515,000000,27.6329,28.1526,27.5867,27.628,4865987.1979547,0
+EQR.US,D,20070516,000000,27.6673,27.7095,27.3283,27.5238,3686911.3559324,0
+EQR.US,D,20070517,000000,27.461,27.5474,27.1633,27.2831,4815943.2933537,0
+EQR.US,D,20070518,000000,27.2723,27.346,26.9226,27.012,4265220.1140851,0
+EQR.US,D,20070521,000000,27.3343,27.5632,26.9953,27.3215,4610969.2093091,0
+EQR.US,D,20070522,000000,27.622,27.8903,27.3932,27.628,4234677.4832947,0
+EQR.US,D,20070523,000000,27.6673,27.8687,27.3087,27.3215,4817132.2216244,0
+EQR.US,D,20070524,000000,27.3343,27.3597,26.7841,27.1486,4869848.1610805,0
+EQR.US,D,20070525,000000,27.3883,28.4934,27.3883,27.8401,5643898.486655,0
+EQR.US,D,20070529,000000,28.8697,29.9435,28.8648,29.7126,9746148.9046166,0
+EQR.US,D,20070530,000000,29.5063,30.3669,29.4847,30.3492,6142948.0745404,0
+EQR.US,D,20070531,000000,30.4916,30.5928,29.413,29.6655,5337529.586645,0
+EQR.US,D,20070601,000000,29.6812,29.9435,29.5289,29.7941,5088440.9705824,0
+EQR.US,D,20070604,000000,29.5063,29.9504,29.5063,29.6262,2608408.8700171,0
+EQR.US,D,20070605,000000,29.5004,29.6006,29.1192,29.2577,3900576.4242026,0
+EQR.US,D,20070606,000000,28.7823,29.2725,28.6556,28.9916,4282314.0117311,0
+EQR.US,D,20070607,000000,28.576,28.6438,27.7773,27.8343,7067458.901445,0
+EQR.US,D,20070608,000000,27.8687,28.2979,27.7517,28.1653,4177193.6157393,0
+EQR.US,D,20070611,000000,27.8735,28.2017,27.5396,27.5632,3953186.5001825,0
+EQR.US,D,20070612,000000,27.458,27.6849,27.0768,27.4177,5221441.1237721,0
+EQR.US,D,20070613,000000,27.5632,28.1594,27.4226,28.0779,3596712.6204891,0
+EQR.US,D,20070614,000000,28.1948,28.1948,27.4403,27.4992,3597717.3055946,0
+EQR.US,D,20070615,000000,27.7046,27.8903,27.4855,27.5788,2917503.7545383,0
+EQR.US,D,20070618,000000,27.5788,27.5788,27.1584,27.2487,3836181.9110735,0
+EQR.US,D,20070619,000000,27.1004,27.4511,26.8695,27.3087,4015868.8751683,0
+EQR.US,D,20070620,000000,27.4226,27.4226,26.8125,26.8125,3664515.1232161,0
+EQR.US,D,20070621,000000,26.8125,26.9491,26.0355,26.8253,5022611.1930169,0
+EQR.US,D,20070622,000000,26.7133,27.0228,26.5562,27.0071,4955461.1757536,0
+EQR.US,D,20070625,000000,27.0356,27.1829,26.5562,26.7075,5768207.6556191,0
+EQR.US,D,20070626,000000,26.7939,26.8509,26.4275,26.4864,4641699.1370189,0
+EQR.US,D,20070627,000000,26.2565,27.3087,25.9707,27.1417,4691062.0544512,0
+EQR.US,D,20070628,000000,26.8843,27.2929,26.6456,26.7016,6150737.1833826,0
+EQR.US,D,20070629,000000,26.8902,27.236,26.4569,26.7133,5756919.9624734,0
+EQR.US,D,20070702,000000,26.6839,27.067,26.4805,26.9835,5063264.8036988,0
+EQR.US,D,20070703,000000,26.9835,27.1004,26.733,26.8931,2305723.8153939,0
+EQR.US,D,20070705,000000,27.2723,27.4924,27.1338,27.1554,3258878.8559443,0
+EQR.US,D,20070706,000000,26.8637,27.4001,26.8431,27.1918,2907152.5459895,0
+EQR.US,D,20070709,000000,27.2773,27.3343,26.8843,26.9835,2564276.0154745,0
+EQR.US,D,20070710,000000,26.7683,26.9737,26.2418,26.2565,4453785.3593249,0
+EQR.US,D,20070711,000000,26.2663,26.2801,25.8833,26.231,4549136.7958867,0
+EQR.US,D,20070712,000000,26.3449,26.9786,26.1858,26.955,3685335.6188065,0
+EQR.US,D,20070713,000000,26.9295,27.4001,26.7261,27.3705,2192495.7022135,0
+EQR.US,D,20070716,000000,27.458,27.7969,27.236,27.3215,2773416.4380569,0
+EQR.US,D,20070717,000000,27.3705,27.5238,26.9,27.1004,3053497.6046836,0
+EQR.US,D,20070718,000000,26.9884,27.0356,26.397,26.9619,3263878.8693568,0
+EQR.US,D,20070719,000000,27.1633,27.5189,26.9491,27.236,2125195.0330802,0
+EQR.US,D,20070720,000000,27.2232,27.2881,26.7075,26.8007,3805853.0430715,0
+EQR.US,D,20070723,000000,26.8007,26.9835,26.1691,26.1691,2830888.0905959,0
+EQR.US,D,20070724,000000,25.8763,26.3105,25.2977,25.4293,4958627.918776,0
+EQR.US,D,20070725,000000,25.4146,25.73,24.7947,25.1572,3768509.7018557,0
+EQR.US,D,20070726,000000,25.1572,25.1572,24.1032,24.617,6654576.0756463,0
+EQR.US,D,20070727,000000,24.11,24.9067,23.7534,23.7534,6853210.5661378,0
+EQR.US,D,20070730,000000,24.2613,24.2613,23.3703,23.7052,4608826.4918349,0
+EQR.US,D,20070731,000000,24.0806,24.2957,23.1266,23.3083,5484321.5113588,0
+EQR.US,D,20070801,000000,22.1826,24.5304,21.9359,23.4705,7518395.5752513,0
+EQR.US,D,20070802,000000,23.6542,23.9931,23.4193,23.7347,6598152.8786886,0
+EQR.US,D,20070803,000000,23.5658,23.664,22.5853,22.7268,6117860.4665263,0
+EQR.US,D,20070806,000000,23.1787,23.4449,22.1059,23.4193,5954205.7115618,0
+EQR.US,D,20070807,000000,23.1266,24.0628,22.9557,23.5068,7758966.2531551,0
+EQR.US,D,20070808,000000,23.5658,24.4558,23.4193,24.4558,8183252.8147559,0
+EQR.US,D,20070809,000000,23.0883,24.5304,21.321,24.2682,6519243.872227,0
+EQR.US,D,20070810,000000,23.3457,24.11,20.4899,22.996,7276263.4110742,0
+EQR.US,D,20070813,000000,23.1384,23.4027,22.5637,22.6856,4448706.9662233,0
+EQR.US,D,20070814,000000,22.5706,22.7464,21.5391,21.6157,5351586.0168595,0
+EQR.US,D,20070815,000000,21.5734,22.4861,21.3642,21.6736,5029520.8206725,0
+EQR.US,D,20070816,000000,21.4291,22.9773,21.3701,22.8387,7495927.0703542,0
+EQR.US,D,20070817,000000,23.2661,24.7397,22.6266,23.6925,8230055.6683176,0
+EQR.US,D,20070820,000000,23.6238,24.6002,23.5294,24.3301,4362614.5121533,0
+EQR.US,D,20070821,000000,24.2799,24.617,24.1798,24.4558,4288994.6078276,0
+EQR.US,D,20070822,000000,24.7053,24.8585,24.163,24.3939,3778450.6894344,0
+EQR.US,D,20070823,000000,24.4421,24.5304,23.8761,24.0854,3492687.5043083,0
+EQR.US,D,20070824,000000,23.9509,24.2092,23.5992,23.9823,2455535.9029324,0
+EQR.US,D,20070827,000000,23.9322,24.0854,23.4027,23.4292,2711749.945275,0
+EQR.US,D,20070828,000000,23.4193,23.5166,22.5519,22.5706,3543129.4148629,0
+EQR.US,D,20070829,000000,22.7965,23.0883,22.5853,23.0431,3211534.4699854,0
+EQR.US,D,20070830,000000,22.7759,23.2799,22.7268,23.2248,2017755.8197932,0
+EQR.US,D,20070831,000000,22.9625,23.7868,22.9625,23.5579,3687750.1203974,0
+EQR.US,D,20070904,000000,23.551,24.2014,23.3506,23.9509,2810987.7929136,0
+EQR.US,D,20070905,000000,23.603,23.7278,23.3457,23.5922,4286942.485059,0
+EQR.US,D,20070906,000000,23.6296,23.9322,23.4449,23.777,2482180.9255477,0
+EQR.US,D,20070907,000000,23.3909,23.5412,23.2308,23.2858,3931664.6590626,0
+EQR.US,D,20070910,000000,23.5294,23.6994,22.996,23.2927,3351432.0358142,0
+EQR.US,D,20070911,000000,23.3703,23.8575,23.3398,23.7534,2958229.6374011,0
+EQR.US,D,20070912,000000,23.5824,23.8319,23.4783,23.5658,2369967.6766531,0
+EQR.US,D,20070913,000000,23.5009,23.8635,23.3703,23.603,2589109.1439785,0
+EQR.US,D,20070914,000000,23.5235,23.6424,23.1542,23.551,3362192.4474151,0
+EQR.US,D,20070917,000000,23.3565,23.6542,23.272,23.4027,1905026.4864523,0
+EQR.US,D,20070918,000000,23.4193,24.2544,23.3761,24.2092,3837036.9622272,0
+EQR.US,D,20070919,000000,24.4833,24.8105,24.3193,24.617,4329134.1698993,0
+EQR.US,D,20070920,000000,24.552,24.6002,24.2308,24.3085,2607561.9622079,0
+EQR.US,D,20070921,000000,24.5039,24.552,24.2161,24.4617,5118098.0126781,0
+EQR.US,D,20070924,000000,24.5412,25.1572,24.5088,25.0177,3276785.0521861,0
+EQR.US,D,20070925,000000,24.8821,24.9853,24.6532,24.8331,3090200.6754523,0
+EQR.US,D,20070926,000000,24.9725,25.2918,24.7947,25.2859,3275936.1085408,0
+EQR.US,D,20070927,000000,25.2977,25.4421,25.1533,25.3871,2711588.0963067,0
+EQR.US,D,20070928,000000,25.3625,25.3625,24.671,24.8006,2641221.4580369,0
+EQR.US,D,20071001,000000,24.9067,25.174,24.778,25.117,3101195.2082025,0
+EQR.US,D,20071002,000000,24.9667,25.4245,24.9293,25.3488,3168492.8235817,0
+EQR.US,D,20071003,000000,25.2918,25.6318,25.1975,25.5542,3054223.3802462,0
+EQR.US,D,20071004,000000,25.6416,25.8115,25.1916,25.8057,2646502.4168285,0
+EQR.US,D,20071005,000000,25.8193,26.3509,25.561,26.2733,3075489.7239381,0
+EQR.US,D,20071008,000000,26.0836,26.1475,25.7614,25.8763,1636684.968581,0
+EQR.US,D,20071009,000000,26.0286,26.0532,25.393,25.9235,2025441.1009953,0
+EQR.US,D,20071010,000000,25.9608,26.0119,25.5256,25.6082,2332894.0837179,0
+EQR.US,D,20071011,000000,25.6956,25.8999,25.1228,25.1406,2894175.1088974,0
+EQR.US,D,20071012,000000,25.117,25.3567,24.5354,24.6602,2409078.1235864,0
+EQR.US,D,20071015,000000,24.7584,24.8281,24.0452,24.1906,2839516.981821,0
+EQR.US,D,20071016,000000,24.1562,24.2092,23.7396,23.943,3262115.8353115,0
+EQR.US,D,20071017,000000,24.1198,24.168,23.102,23.5166,3245956.3864263,0
+EQR.US,D,20071018,000000,23.4577,24.0904,23.1542,23.7652,2635403.0385202,0
+EQR.US,D,20071019,000000,23.6168,23.6463,23.0225,23.1384,5039871.0113033,0
+EQR.US,D,20071022,000000,23.0588,23.4292,22.8909,23.2248,3078138.3466782,0
+EQR.US,D,20071023,000000,23.4193,23.6708,23.2966,23.6708,2158501.3113493,0
+EQR.US,D,20071024,000000,23.5874,23.5992,22.7199,23.1542,3160462.468164,0
+EQR.US,D,20071025,000000,23.22,23.3987,22.5706,22.9891,4101790.3190075,0
+EQR.US,D,20071026,000000,23.1954,23.4518,22.7916,23.0225,3165249.7367062,0
+EQR.US,D,20071029,000000,23.0304,23.1954,22.7012,22.7759,2893149.047513,0
+EQR.US,D,20071030,000000,23.0549,23.4705,22.5912,23.3398,2990608.5923358,0
+EQR.US,D,20071031,000000,23.6994,24.56,23.6994,24.4617,5612074.2970522,0
+EQR.US,D,20071101,000000,23.9322,24.6984,23.4705,23.5333,5353643.2292184,0
+EQR.US,D,20071102,000000,23.4636,23.5471,22.5401,22.8967,5812262.1304726,0
+EQR.US,D,20071105,000000,22.8387,22.8387,22.2749,22.5637,3819516.5569225,0
+EQR.US,D,20071106,000000,22.7808,22.7808,22.1698,22.658,2686983.9993616,0
+EQR.US,D,20071107,000000,22.1944,22.5401,22.048,22.0892,4605196.5961041,0
+EQR.US,D,20071108,000000,21.9969,22.3348,21.8947,22.158,5664845.2040823,0
+EQR.US,D,20071109,000000,21.9723,22.4969,21.708,22.1432,4928666.5191864,0
+EQR.US,D,20071112,000000,22.101,22.6757,22.0027,22.0578,3986736.0608632,0
+EQR.US,D,20071113,000000,22.1864,23.0952,22.1864,23.0382,3982226.683946,0
+EQR.US,D,20071114,000000,22.9714,23.496,22.4655,22.4969,4631634.9813573,0
+EQR.US,D,20071115,000000,22.4969,22.5755,22.1432,22.3122,5526839.94789,0
+EQR.US,D,20071116,000000,22.6206,22.8005,21.9015,22.1059,5498539.7905416,0
+EQR.US,D,20071119,000000,22.0411,22.0656,21.2384,21.3583,3723880.1033095,0
+EQR.US,D,20071120,000000,21.321,21.8691,20.5498,21.0361,5275094.565743,0
+EQR.US,D,20071121,000000,20.7885,21.1766,20.5606,20.9771,3547518.6774515,0
+EQR.US,D,20071123,000000,21.2935,21.7395,21.2228,21.6157,1619602.2680335,0
+EQR.US,D,20071126,000000,21.7503,21.7503,20.1214,20.1932,4858043.3655704,0
+EQR.US,D,20071127,000000,19.7825,20.3867,19.7825,20.3366,6302056.8075383,0
+EQR.US,D,20071128,000000,20.4477,21.4526,20.4477,21.3515,7669542.1533402,0
+EQR.US,D,20071129,000000,21.2228,21.5106,20.763,21.2453,4047369.3668344,0
+EQR.US,D,20071130,000000,21.7159,22.0715,21.4791,21.7807,6476640.9484985,0
+EQR.US,D,20071203,000000,21.7768,21.8947,21.3907,21.7876,4984015.8126119,0
+EQR.US,D,20071204,000000,21.6157,21.8338,21.2228,21.2228,3349664.9300967,0
+EQR.US,D,20071205,000000,21.375,22.1698,21.375,22.1059,3007932.5394587,0
+EQR.US,D,20071206,000000,22.101,23.3831,21.9537,23.3633,4383463.5094488,0
+EQR.US,D,20071207,000000,23.4193,23.9371,23.1846,23.4449,4358683.3126828,0
+EQR.US,D,20071210,000000,23.4636,23.943,23.2799,23.8261,3171020.314075,0
+EQR.US,D,20071211,000000,23.8153,24.0452,22.0234,22.1246,4724150.4982597,0
+EQR.US,D,20071212,000000,22.6698,23.7868,21.1334,21.5037,6517941.9550538,0
+EQR.US,D,20071213,000000,21.3583,21.5528,20.6186,21.0587,5190979.9264247,0
+EQR.US,D,20071214,000000,21.1058,21.2817,20.2354,20.2688,3870563.1107929,0
+EQR.US,D,20071217,000000,20.1372,20.3808,19.9103,20.0439,4276357.1553609,0
+EQR.US,D,20071218,000000,21.1058,21.1058,20.1214,20.8857,6436566.5331814,0
+EQR.US,D,20071219,000000,21.0803,21.6078,20.8681,21.5774,5308086.3073377,0
+EQR.US,D,20071220,000000,21.3907,21.6628,20.6804,21.0862,4638131.3342887,0
+EQR.US,D,20071221,000000,21.7228,21.7286,21.3701,21.65,5264040.9937465,0
+EQR.US,D,20071224,000000,22.0027,22.7808,21.7454,22.7533,1553622.8565161,0
+EQR.US,D,20071226,000000,22.5637,22.5637,21.9969,22.1186,3145237.4680396,0
+EQR.US,D,20071227,000000,22.2935,22.2935,21.3279,21.4349,3119636.8293333,0
+EQR.US,D,20071228,000000,21.3465,21.9969,21.1706,21.3347,2579678.1333379,0
+EQR.US,D,20071231,000000,21.1824,21.7395,21.1226,21.3515,4860769.3500816,0
+EQR.US,D,20080102,000000,21.2709,21.6952,21.0587,21.3279,4587349.4391086,0
+EQR.US,D,20080103,000000,21.1706,21.5037,20.3248,20.4269,3773832.3952869,0
+EQR.US,D,20080104,000000,20.2924,20.4161,19.4721,19.5448,5572053.8313911,0
+EQR.US,D,20080107,000000,19.699,19.9653,19.1214,19.8366,4557739.2212429,0
+EQR.US,D,20080108,000000,19.9819,20.7001,19.3012,19.3827,5568756.7948595,0
+EQR.US,D,20080109,000000,19.1832,19.705,18.4307,19.6372,6245006.573068,0
+EQR.US,D,20080110,000000,19.1145,20.4005,18.6508,19.9889,6572996.0522477,0
+EQR.US,D,20080111,000000,19.9043,20.203,19.2668,19.6951,5866583.3266778,0
+EQR.US,D,20080114,000000,19.9701,20.1548,19.1558,19.7256,3989920.1084923,0
+EQR.US,D,20080115,000000,19.4191,19.5124,18.9003,19.1902,5152219.6432973,0
+EQR.US,D,20080116,000000,19.14,19.9043,19.0497,19.5576,4722393.5717227,0
+EQR.US,D,20080117,000000,19.5301,19.9161,19.2746,19.3513,5524896.7423516,0
+EQR.US,D,20080118,000000,19.3581,19.9043,18.7452,19.1558,5842128.8636846,0
+EQR.US,D,20080122,000000,18.189,20.1332,18.189,19.8533,7073058.4685831,0
+EQR.US,D,20080123,000000,19.2314,22.3348,19.0497,21.9645,13569851.140519,0
+EQR.US,D,20080124,000000,21.9919,22.0715,21.4093,21.9261,5768036.6453883,0
+EQR.US,D,20080125,000000,22.1766,22.4802,21.8073,22.0175,7094400.1382099,0
+EQR.US,D,20080128,000000,22.048,22.1492,21.4673,22.0951,7571374.1375617,0
+EQR.US,D,20080129,000000,22.1944,22.4704,21.8563,22.1059,5756161.6135336,0
+EQR.US,D,20080130,000000,22.0833,22.5401,21.3976,21.5568,7335604.9790527,0
+EQR.US,D,20080131,000000,21.2885,22.158,20.9309,21.877,6206598.4895823,0
+EQR.US,D,20080201,000000,21.9537,22.8329,21.7228,22.6856,7506446.2353797,0
+EQR.US,D,20080204,000000,22.6266,22.6266,21.9261,22.3053,4472882.5196735,0
+EQR.US,D,20080205,000000,21.9723,22.4035,21.204,21.375,5635381.5664143,0
+EQR.US,D,20080206,000000,22.49,22.8329,21.6334,21.9487,7724122.9186456,0
+EQR.US,D,20080207,000000,21.8947,22.7012,21.6157,22.5814,5231601.9816474,0
+EQR.US,D,20080208,000000,22.3525,22.5755,21.5774,21.8947,5344615.3141215,0
+EQR.US,D,20080211,000000,21.9133,21.9723,21.3279,21.4093,3191922.2431085,0
+EQR.US,D,20080212,000000,21.4968,22.5962,21.4968,22.5912,5278305.0792411,0
+EQR.US,D,20080213,000000,22.7346,22.9625,22.2651,22.7464,4757341.7517903,0
+EQR.US,D,20080214,000000,22.769,22.9301,21.9723,22.3279,3255439.3108871,0
+EQR.US,D,20080215,000000,22.324,22.5962,22.101,22.5962,4926577.7513683,0
+EQR.US,D,20080219,000000,22.8967,22.996,22.2238,22.3997,5391788.6898497,0
+EQR.US,D,20080220,000000,22.3053,23.3831,22.2552,23.3457,7122467.1923271,0
+EQR.US,D,20080221,000000,23.3831,23.7701,22.8801,22.9773,6190085.8231373,0
+EQR.US,D,20080222,000000,23.0638,23.4705,22.6414,23.4705,4799751.2710913,0
+EQR.US,D,20080225,000000,23.441,24.1562,23.0834,24.1306,5536869.4943382,0
+EQR.US,D,20080226,000000,23.9037,23.9931,23.4331,23.659,5895183.769848,0
+EQR.US,D,20080227,000000,23.4852,23.8153,23.22,23.441,3971061.1409651,0
+EQR.US,D,20080228,000000,23.2357,23.2357,22.5962,22.7268,4297911.5698581,0
+EQR.US,D,20080229,000000,22.5165,22.769,22.2719,22.3525,5836432.5943327,0
+EQR.US,D,20080303,000000,22.2749,22.996,22.212,22.9213,5445079.7529983,0
+EQR.US,D,20080304,000000,22.6649,22.8703,22.1648,22.7199,4789381.7400177,0
+EQR.US,D,20080305,000000,22.7346,23.161,22.4163,22.6816,3645579.8118359,0
+EQR.US,D,20080306,000000,22.658,22.6856,21.4291,21.4899,5563816.8386113,0
+EQR.US,D,20080307,000000,21.1932,21.9065,20.9369,21.7807,6861861.8515598,0
+EQR.US,D,20080310,000000,21.7572,21.8563,21.093,21.2158,4375751.7623777,0
+EQR.US,D,20080311,000000,21.7454,22.7965,21.7159,22.7072,8710753.2118597,0
+EQR.US,D,20080312,000000,22.714,23.5294,22.3879,22.3879,6626707.515547,0
+EQR.US,D,20080313,000000,21.9969,22.7631,21.3799,22.6206,8275140.2762276,0
+EQR.US,D,20080314,000000,22.7464,23.0225,21.7572,22.6098,7763641.5507129,0
+EQR.US,D,20080317,000000,22.0538,22.826,21.9723,22.3997,9134101.2530276,0
+EQR.US,D,20080318,000000,22.8329,23.777,22.5352,23.7652,8165362.9052028,0
+EQR.US,D,20080319,000000,24.1562,24.4077,23.5824,23.6424,5402377.0733019,0
+EQR.US,D,20080320,000000,23.7603,24.8449,23.6424,24.723,6580360.6892673,0
+EQR.US,D,20080324,000000,24.778,25.6258,24.778,25.4755,7286561.6878849,0
+EQR.US,D,20080325,000000,25.4293,25.6318,24.9421,25.4854,7160762.2869104,0
+EQR.US,D,20080326,000000,25.4677,25.4677,24.3359,24.3438,6359005.2502048,0
+EQR.US,D,20080327,000000,24.7898,24.7898,24.0039,24.0088,4999435.235082,0
+EQR.US,D,20080328,000000,24.168,24.1856,23.5333,23.6238,5528201.9222275,0
+EQR.US,D,20080331,000000,23.5716,24.666,23.5716,24.2898,5874187.1744367,0
+EQR.US,D,20080401,000000,24.7112,25.9235,24.608,25.9127,7001769.596569,0
+EQR.US,D,20080402,000000,26.0472,26.0886,25.1572,25.3262,5307686.2655479,0
+EQR.US,D,20080403,000000,25.3685,25.613,25.0748,25.613,6320922.9004919,0
+EQR.US,D,20080404,000000,25.7535,25.7929,25.2447,25.3429,4432585.1803056,0
+EQR.US,D,20080407,000000,25.5472,25.6318,24.9922,25.3379,3099483.0700591,0
+EQR.US,D,20080408,000000,25.2034,25.2034,24.5894,24.6532,4339896.6173364,0
+EQR.US,D,20080409,000000,24.6984,24.723,23.9931,23.9931,4578199.3738471,0
+EQR.US,D,20080410,000000,23.9931,24.11,23.6856,23.9243,5851355.2727992,0
+EQR.US,D,20080411,000000,23.5922,24.0039,23.3565,23.6238,3005934.3663461,0
+EQR.US,D,20080414,000000,23.6463,23.9557,23.4852,23.5235,3373908.6840557,0
+EQR.US,D,20080415,000000,23.6296,23.9155,23.3349,23.7534,4465221.6685044,0
+EQR.US,D,20080416,000000,23.9204,24.8223,23.722,24.7584,5559762.471058,0
+EQR.US,D,20080417,000000,24.5354,24.8753,24.389,24.8183,2918888.1230728,0
+EQR.US,D,20080418,000000,25.1838,25.2505,24.5412,24.8183,3041043.3774641,0
+EQR.US,D,20080421,000000,24.5845,24.7053,24.4303,24.5678,2960649.2285822,0
+EQR.US,D,20080422,000000,24.4499,24.5776,24.1032,24.1906,2991587.8294903,0
+EQR.US,D,20080423,000000,24.4499,24.8331,24.1434,24.7947,2780425.8216804,0
+EQR.US,D,20080424,000000,24.8939,25.4421,24.6886,25.3743,3326938.8919355,0
+EQR.US,D,20080425,000000,25.5472,25.6868,25.3685,25.6416,3581833.7124982,0
+EQR.US,D,20080428,000000,25.5256,25.5866,25.0846,25.1406,2747660.0578905,0
+EQR.US,D,20080429,000000,24.9922,25.2142,24.6945,24.8389,2909334.9622673,0
+EQR.US,D,20080430,000000,24.9519,25.2555,24.3085,24.6296,3308163.3936875,0
+EQR.US,D,20080501,000000,23.6463,25.2505,23.6463,25.167,3477140.8420832,0
+EQR.US,D,20080502,000000,25.3027,25.9844,24.9568,25.5404,7535507.7954219,0
+EQR.US,D,20080505,000000,25.3429,25.4293,24.9991,25.3989,2310117.1496547,0
+EQR.US,D,20080506,000000,25.2339,25.7987,25.1454,25.7486,3258802.5120913,0
+EQR.US,D,20080507,000000,25.6602,25.8479,25.0924,25.1406,1422835.6571454,0
+EQR.US,D,20080508,000000,25.0806,25.0806,24.1856,24.5039,2436421.4379771,0
+EQR.US,D,20080509,000000,23.9636,24.6945,23.9636,24.3831,3055553.7991245,0
+EQR.US,D,20080512,000000,24.4961,25.5099,24.4961,25.447,2994316.8677555,0
+EQR.US,D,20080513,000000,25.5472,25.5472,24.9784,25.3567,2376112.8478606,0
+EQR.US,D,20080514,000000,25.5404,25.8057,25.3311,25.6808,2295762.4694544,0
+EQR.US,D,20080515,000000,25.5306,25.9707,25.1975,25.9068,3431490.2717429,0
+EQR.US,D,20080516,000000,25.8479,26.0286,25.5099,25.7987,2633392.6503911,0
+EQR.US,D,20080519,000000,26.2565,26.2801,25.7742,26.0227,2486182.361363,0
+EQR.US,D,20080520,000000,25.9844,26.0178,25.2221,25.3262,2634131.6588883,0
+EQR.US,D,20080521,000000,25.4755,25.6082,24.5148,24.5472,3448258.435616,0
+EQR.US,D,20080522,000000,24.4656,24.6228,24.3241,24.4361,3067149.9214363,0
+EQR.US,D,20080523,000000,23.8261,24.2092,23.7868,23.9862,2800049.2456557,0
+EQR.US,D,20080527,000000,24.11,24.5412,23.9823,24.3301,2652987.5726613,0
+EQR.US,D,20080528,000000,24.3025,24.4833,24.0452,24.4499,3220413.7690484,0
+EQR.US,D,20080529,000000,24.2682,25.0246,24.2613,24.9352,3177830.1857626,0
+EQR.US,D,20080530,000000,24.8871,24.9784,24.6228,24.7584,3051895.4016887,0
+EQR.US,D,20080602,000000,24.5304,24.5953,24.2682,24.4558,2769547.3315868,0
+EQR.US,D,20080603,000000,24.7525,25.2093,24.6602,25.1228,4287741.5507204,0
+EQR.US,D,20080604,000000,25.117,25.7231,25.0177,25.5669,4493047.4760461,0
+EQR.US,D,20080605,000000,25.7614,25.9667,25.4912,25.8547,4028630.5136358,0
+EQR.US,D,20080606,000000,25.5472,25.6543,24.7839,24.9107,4240509.1357459,0
+EQR.US,D,20080609,000000,24.9018,25.3135,24.1856,24.2092,3772454.1342607,0
+EQR.US,D,20080610,000000,23.9764,24.6474,23.8635,24.4617,3671597.7969385,0
+EQR.US,D,20080611,000000,24.5354,24.6376,24.0039,24.1964,4338012.4510443,0
+EQR.US,D,20080612,000000,24.2426,24.7112,23.9243,24.3831,4136480.965811,0
+EQR.US,D,20080613,000000,24.5148,24.947,24.2014,24.947,3283152.1295263,0
+EQR.US,D,20080616,000000,24.6886,25.4245,24.5148,25.3488,3340752.0397384,0
+EQR.US,D,20080617,000000,25.6416,25.6416,24.2957,24.3025,2902882.3798116,0
+EQR.US,D,20080618,000000,24.0452,24.3143,23.6994,23.8527,4377132.0592399,0
+EQR.US,D,20080619,000000,23.9155,24.3615,23.5922,24.3615,3519808.9125664,0
+EQR.US,D,20080620,000000,24.3791,24.4715,23.5874,23.6238,4047363.2593262,0
+EQR.US,D,20080623,000000,23.722,23.8084,22.9154,22.9822,3512207.1006435,0
+EQR.US,D,20080624,000000,22.8909,23.4027,22.6158,23.1787,3922743.62536,0
+EQR.US,D,20080625,000000,23.2248,24.0628,23.2248,23.5294,4165112.9644404,0
+EQR.US,D,20080626,000000,23.2248,23.3987,22.3879,22.4704,5118510.2694843,0
+EQR.US,D,20080627,000000,22.658,22.8387,22.2749,22.3937,4070367.1891124,0
+EQR.US,D,20080630,000000,22.324,22.8909,22.1059,22.4035,3768820.1668579,0
+EQR.US,D,20080701,000000,22.0175,22.4341,21.5685,22.3565,6815938.4791848,0
+EQR.US,D,20080702,000000,22.3053,22.3761,21.7935,21.8338,3991347.2295845,0
+EQR.US,D,20080703,000000,22.0656,22.4163,21.7876,22.1492,2247026.5895348,0
+EQR.US,D,20080707,000000,22.1648,22.6344,21.9359,22.1246,6407193.4902188,0
+EQR.US,D,20080708,000000,23.3761,24.4656,22.2749,24.0746,9457427.6496662,0
+EQR.US,D,20080709,000000,23.8693,24.0137,21.9851,22.3053,7606790.5599278,0
+EQR.US,D,20080710,000000,22.0951,23.1787,22.0116,22.8447,6392795.0395428,0
+EQR.US,D,20080711,000000,22.2601,23.6296,21.6628,22.9891,5716316.2297754,0
+EQR.US,D,20080714,000000,23.2592,23.4783,22.4341,22.5048,8471229.9716191,0
+EQR.US,D,20080715,000000,22.4782,23.0834,21.8563,22.0116,9953788.916008,0
+EQR.US,D,20080716,000000,21.8731,23.8527,21.6628,23.6994,8446987.2355782,0
+EQR.US,D,20080717,000000,23.9243,24.3791,23.22,24.1856,9256069.2104996,0
+EQR.US,D,20080718,000000,24.1856,24.4558,23.6296,24.1798,6783454.678692,0
+EQR.US,D,20080721,000000,24.1366,24.5678,24.0039,24.4499,5081271.7738266,0
+EQR.US,D,20080722,000000,24.3241,25.3743,23.9695,25.2751,6660061.6359639,0
+EQR.US,D,20080723,000000,25.3379,26.563,25.0521,26.0788,8365126.2668006,0
+EQR.US,D,20080724,000000,25.9923,26.0001,23.9557,24.1738,9914095.2020378,0
+EQR.US,D,20080725,000000,24.4656,25.282,24.1493,25.0099,6842472.5487337,0
+EQR.US,D,20080728,000000,24.8281,25.3488,24.2092,24.2799,6178059.1214945,0
+EQR.US,D,20080729,000000,24.5039,26.0994,24.3497,25.5904,8337007.2988633,0
+EQR.US,D,20080730,000000,25.6484,25.7614,24.4558,25.4019,6494641.811118,0
+EQR.US,D,20080731,000000,24.5894,25.7614,24.163,25.2751,6019727.0599612,0
+EQR.US,D,20080801,000000,25.5542,25.954,24.6296,25.8301,6416159.3123153,0
+EQR.US,D,20080804,000000,25.8409,26.0924,25.3685,25.8253,5959844.9775035,0
+EQR.US,D,20080805,000000,26.0227,27.6849,25.9667,27.4403,8831889.530293,0
+EQR.US,D,20080806,000000,26.5964,27.2114,26.117,26.9049,7198158.5598642,0
+EQR.US,D,20080807,000000,26.2251,26.6396,25.3989,25.5786,8849425.2043683,0
+EQR.US,D,20080808,000000,25.7005,26.8803,25.4087,26.6966,6232512.6470449,0
+EQR.US,D,20080811,000000,26.7556,27.9394,26.62,27.5975,7412513.7765656,0
+EQR.US,D,20080812,000000,27.1142,27.3283,26.3303,26.5208,6527341.4102353,0
+EQR.US,D,20080813,000000,26.563,26.7438,25.8115,26.1347,5884957.765218,0
+EQR.US,D,20080814,000000,25.8057,26.8755,25.504,26.677,4514094.9673594,0
+EQR.US,D,20080815,000000,26.7556,27.124,26.117,26.2801,4803833.1224317,0
+EQR.US,D,20080818,000000,26.5512,26.5512,25.4912,25.7231,5564745.1798639,0
+EQR.US,D,20080819,000000,25.3989,25.613,24.7053,24.9293,8451221.7746247,0
+EQR.US,D,20080820,000000,24.8821,25.1798,24.4135,24.8281,5962585.2128672,0
+EQR.US,D,20080821,000000,24.0088,24.5894,23.9931,24.2014,8176381.8679859,0
+EQR.US,D,20080822,000000,24.5236,25.1228,24.22,25.0295,6358482.0403322,0
+EQR.US,D,20080825,000000,25.1346,25.1346,24.1306,24.2308,4811744.3814387,0
+EQR.US,D,20080826,000000,24.2544,24.8105,24.0137,24.617,4932814.5351994,0
+EQR.US,D,20080827,000000,24.5953,24.7397,24.0088,24.4892,4150224.8951872,0
+EQR.US,D,20080828,000000,24.5953,25.1798,24.4499,25.1454,6150364.62538,0
+EQR.US,D,20080829,000000,24.8331,25.1278,24.6002,24.7053,3846830.3516901,0
+EQR.US,D,20080902,000000,25.0374,25.4421,24.3547,24.8281,4832615.772931,0
+EQR.US,D,20080903,000000,24.9352,25.674,24.6002,25.6318,5672208.8231838,0
+EQR.US,D,20080904,000000,25.6082,25.6082,24.3193,24.3831,6102296.4996947,0
+EQR.US,D,20080905,000000,24.168,24.7947,23.9764,24.7947,5062868.8335813,0
+EQR.US,D,20080908,000000,25.7614,26.1976,25.1916,26.1622,8804039.2927184,0
+EQR.US,D,20080909,000000,26.1622,26.1917,24.4617,24.7397,9411173.4539281,0
+EQR.US,D,20080910,000000,25.117,25.1916,24.052,24.8585,8013858.0199638,0
+EQR.US,D,20080911,000000,24.5718,24.8223,23.9096,24.8055,6287449.6836642,0
+EQR.US,D,20080912,000000,24.4558,25.1406,24.3143,25.0846,3888702.4102659,0
+EQR.US,D,20080915,000000,24.9293,24.9293,23.1846,23.4193,11069995.086125,0
+EQR.US,D,20080916,000000,23.1266,24.5718,23.0716,24.4303,11067257.904515,0
+EQR.US,D,20080917,000000,23.7347,24.4243,23.0225,23.22,9372319.522341,0
+EQR.US,D,20080918,000000,23.496,28.6889,23.0038,28.6889,15863284.613498,0
+EQR.US,D,20080919,000000,28.2753,28.6889,26.0472,27.8283,16243681.602969,0
+EQR.US,D,20080922,000000,27.2301,27.3087,25.174,25.4362,8677897.8712823,0
+EQR.US,D,20080923,000000,25.4087,26.1976,24.9568,25.282,6676397.1846701,0
+EQR.US,D,20080924,000000,25.3743,25.6258,24.6788,25.0246,5567824.3819348,0
+EQR.US,D,20080925,000000,25.4087,25.9844,24.7947,25.674,6483372.4404971,0
+EQR.US,D,20080926,000000,25.3488,26.6839,24.7898,26.6456,6357984.2784106,0
+EQR.US,D,20080929,000000,26.117,26.2733,24.0039,24.3085,9117705.6471573,0
+EQR.US,D,20080930,000000,24.9667,26.176,24.6945,26.0001,8256117.423896,0
+EQR.US,D,20081001,000000,25.2339,25.618,24.9568,25.2289,5513575.4579106,0
+EQR.US,D,20081002,000000,24.8871,24.9067,23.7102,23.9037,7913953.4360089,0
+EQR.US,D,20081003,000000,24.3673,24.6532,22.7847,22.9154,8893090.8345306,0
+EQR.US,D,20081006,000000,22.0175,23.3191,21.1766,22.6414,11296402.45242,0
+EQR.US,D,20081007,000000,22.3053,22.7582,21.0862,21.4526,13813398.210772,0
+EQR.US,D,20081008,000000,20.8229,22.7072,20.539,21.656,12085601.434266,0
+EQR.US,D,20081009,000000,21.7228,22.3879,19.5045,19.5448,12560136.501994,0
+EQR.US,D,20081010,000000,18.9003,24.8006,18.7324,24.0039,22679747.320474,0
+EQR.US,D,20081013,000000,24.2898,24.2898,21.4045,23.0883,12853032.238827,0
+EQR.US,D,20081014,000000,24.2898,24.2898,19.4063,21.0223,13170459.800423,0
+EQR.US,D,20081015,000000,20.9241,20.9241,17.4101,17.7284,13920594.141648,0
+EQR.US,D,20081016,000000,18.1488,19.3581,17.3993,18.9229,14213603.885301,0
+EQR.US,D,20081017,000000,18.5437,19.7953,17.8364,19.0349,7616401.7420615,0
+EQR.US,D,20081020,000000,19.0634,19.5507,18.3355,19.4662,6747875.3894395,0
+EQR.US,D,20081021,000000,19.1794,19.9043,18.8385,19.0389,6106234.8245915,0
+EQR.US,D,20081022,000000,18.7952,18.9387,16.9543,17.5485,10556097.12779,0
+EQR.US,D,20081023,000000,17.6114,18.5585,16.5082,18.4415,12072906.978389,0
+EQR.US,D,20081024,000000,16.9149,18.7324,16.798,17.6114,9989943.3289531,0
+EQR.US,D,20081027,000000,17.3835,18.5369,16.6143,16.8128,7965535.4147685,0
+EQR.US,D,20081028,000000,17.2656,19.4721,16.3038,18.6774,12343228.346848,0
+EQR.US,D,20081029,000000,18.6282,19.756,17.9131,18.695,10176438.1289,0
+EQR.US,D,20081030,000000,19.1754,19.4662,18.0015,18.7706,8091756.2338116,0
+EQR.US,D,20081031,000000,18.9858,20.6186,18.5191,20.4477,9808219.5108603,0
+EQR.US,D,20081103,000000,20.2354,20.5498,19.1076,19.3012,5105957.3042149,0
+EQR.US,D,20081104,000000,19.3965,20.816,19.2746,20.5724,8253598.076747,0
+EQR.US,D,20081105,000000,20.203,20.4477,18.1488,18.3846,10346644.204369,0
+EQR.US,D,20081106,000000,18.2412,18.4485,17.2951,17.4641,8045352.4041217,0
+EQR.US,D,20081107,000000,17.5319,19.5733,17.2302,19.3581,9205256.7777784,0
+EQR.US,D,20081110,000000,19.6528,19.6528,17.5171,17.7578,7968493.4845927,0
+EQR.US,D,20081111,000000,17.582,18.3473,17.1831,17.8669,7394263.5240262,0
+EQR.US,D,20081112,000000,18.1302,18.2824,17.0003,17.0652,11131040.648903,0
+EQR.US,D,20081113,000000,17.4277,19.2314,16.0927,18.7648,16081155.71911,0
+EQR.US,D,20081114,000000,18.1439,18.6724,15.9335,16.1918,11053988.324946,0
+EQR.US,D,20081117,000000,16.1918,16.6919,15.5023,15.5847,11794303.828757,0
+EQR.US,D,20081118,000000,15.6319,16.3245,14.6996,15.5121,8740478.454464,0
+EQR.US,D,20081119,000000,15.4767,15.6015,13.337,13.5875,13857882.247039,0
+EQR.US,D,20081120,000000,13.5257,14.9452,12.4529,12.9569,20828008.843416,0
+EQR.US,D,20081121,000000,13.2446,14.9344,12.6631,14.842,20315437.232287,0
+EQR.US,D,20081124,000000,15.3804,18.0083,14.6289,17.5279,20474790.265615,0
+EQR.US,D,20081125,000000,17.639,18.0506,16.3412,17.4277,20018046.36939,0
+EQR.US,D,20081126,000000,17.0121,18.4985,16.5829,18.3905,14070656.637025,0
+EQR.US,D,20081128,000000,18.3905,18.639,17.6969,17.8168,7152908.0313136,0
+EQR.US,D,20081201,000000,17.4641,17.5279,13.9019,13.9657,18231764.093977,0
+EQR.US,D,20081202,000000,14.7978,17.0967,14.678,16.7862,19975985.995977,0
+EQR.US,D,20081203,000000,16.0337,18.1782,15.7448,17.9593,17488901.75923,0
+EQR.US,D,20081204,000000,17.3472,19.0791,16.9316,17.2951,17052993.627367,0
+EQR.US,D,20081205,000000,17.5279,19.9161,16.9149,19.6951,14941436.660187,0
+EQR.US,D,20081208,000000,20.2875,20.4161,18.9671,20.2551,16798189.40151,0
+EQR.US,D,20081209,000000,19.8366,20.4378,18.3846,18.7156,12992126.667321,0
+EQR.US,D,20081210,000000,19.1076,20.2688,18.6223,20.1892,11025447.93894,0
+EQR.US,D,20081211,000000,19.7894,19.9289,15.8431,16.0612,23916099.374772,0
+EQR.US,D,20081212,000000,15.6064,18.586,15.3244,18.53,18642175.414775,0
+EQR.US,D,20081215,000000,18.3404,18.3993,16.798,17.3658,11399061.522591,0
+EQR.US,D,20081216,000000,17.5279,19.5978,17.1418,19.4319,20535849.061327,0
+EQR.US,D,20081217,000000,18.8011,20.2354,18.028,19.4907,12859361.6532,0
+EQR.US,D,20081218,000000,19.2314,19.2452,16.5829,16.8963,17867754.567033,0
+EQR.US,D,20081219,000000,17.245,17.6458,16.6271,17.2902,11742788.01467,0
+EQR.US,D,20081222,000000,16.9316,16.9316,15.8372,16.6271,11416323.376714,0
+EQR.US,D,20081223,000000,16.7813,17.0652,16.0179,16.1113,7269804.7211103,0
+EQR.US,D,20081224,000000,16.2911,16.5583,16.0877,16.2558,2358957.8751323,0
+EQR.US,D,20081226,000000,16.2586,16.5779,16.0062,16.4571,2380215.0575619,0
+EQR.US,D,20081229,000000,16.3481,16.3903,15.4767,15.793,5997302.3255398,0
+EQR.US,D,20081230,000000,15.8304,16.6222,15.8304,16.4719,6397185.3200494,0
+EQR.US,D,20081231,000000,16.3038,17.5996,16.1801,17.4581,7651052.6900615,0
+EQR.US,D,20090102,000000,17.4887,17.4887,16.4227,16.5299,6757933.4375929,0
+EQR.US,D,20090105,000000,16.3599,16.6222,15.7782,15.9787,8228989.9081296,0
+EQR.US,D,20090106,000000,16.1428,16.5239,15.626,16.3599,10293829.526863,0
+EQR.US,D,20090107,000000,16.0337,16.4885,15.8028,15.9335,6898915.0861342,0
+EQR.US,D,20090108,000000,15.8107,15.9787,15.4571,15.7616,7573854.8038252,0
+EQR.US,D,20090109,000000,15.8824,15.9227,14.9953,15.1161,8637088.5191402,0
+EQR.US,D,20090112,000000,15.1515,15.1623,14.0591,14.2536,9996388.7859824,0
+EQR.US,D,20090113,000000,14.1986,15.3244,14.0885,15.0385,10927748.16546,0
+EQR.US,D,20090114,000000,14.5434,14.9187,14.3282,14.6171,12466959.338366,0
+EQR.US,D,20090115,000000,14.5847,15.9473,14.23,15.348,12838781.386266,0
+EQR.US,D,20090116,000000,15.8107,16.0711,14.786,15.9669,15122646.429669,0
+EQR.US,D,20090120,000000,15.7999,15.9669,14.0523,14.1554,16866301.351321,0
+EQR.US,D,20090121,000000,14.4324,15.4217,13.6976,15.3332,15642044.199175,0
+EQR.US,D,20090122,000000,14.5021,14.9825,13.9019,14.2742,14274335.929321,0
+EQR.US,D,20090123,000000,13.7634,14.7832,13.7104,14.5061,6884950.2685434,0
+EQR.US,D,20090126,000000,14.9511,14.9511,14.23,14.4687,8329197.8316605,0
+EQR.US,D,20090127,000000,14.6289,14.9128,14.3499,14.6485,8060975.4101998,0
+EQR.US,D,20090128,000000,15.348,16.1113,14.8234,16.0179,15362606.356749,0
+EQR.US,D,20090129,000000,15.5317,15.6182,14.5061,14.624,14519910.69231,0
+EQR.US,D,20090130,000000,14.9875,15.1112,13.6936,14.0071,14383180.887422,0
+EQR.US,D,20090202,000000,13.6769,14.2045,13.4245,14.1632,10162430.558751,0
+EQR.US,D,20090203,000000,14.3715,14.3715,13.783,13.9019,10325598.748892,0
+EQR.US,D,20090204,000000,14.0523,14.5129,13.6543,13.7104,10963780.428241,0
+EQR.US,D,20090205,000000,13.5669,13.5669,12.1709,12.5236,17723321.158418,0
+EQR.US,D,20090206,000000,12.7496,13.6219,12.4313,13.506,13123711.914436,0
+EQR.US,D,20090209,000000,13.5551,13.7772,13.1661,13.7349,8089518.8499597,0
+EQR.US,D,20090210,000000,13.281,13.7349,12.2063,12.3232,16897307.134819,0
+EQR.US,D,20090211,000000,12.4116,13.1455,12.0943,13.0482,13412712.07893,0
+EQR.US,D,20090212,000000,12.67,13.0609,11.941,12.8458,15039558.869654,0
+EQR.US,D,20090213,000000,12.7417,13.0482,12.2898,12.3232,13647085.671805,0
+EQR.US,D,20090217,000000,11.6483,11.9656,11.106,11.2484,17252817.046129,0
+EQR.US,D,20090218,000000,11.2602,11.7033,10.9174,11.6611,12314002.902002,0
+EQR.US,D,20090219,000000,12.0913,12.1405,10.8604,11.0255,12349910.978782,0
+EQR.US,D,20090220,000000,10.8908,12.0707,10.6914,11.9843,17190561.178802,0
+EQR.US,D,20090223,000000,12.1316,12.1316,10.8074,10.824,16168693.616796,0
+EQR.US,D,20090224,000000,10.9488,11.891,10.824,11.828,18075813.960657,0
+EQR.US,D,20090225,000000,11.44,11.884,10.9174,11.3928,17502983.637396,0
+EQR.US,D,20090226,000000,11.5873,11.6335,10.5264,10.5961,15255889.86527,0
+EQR.US,D,20090227,000000,10.2906,10.8712,10.2513,10.3024,19525549.119928,0
+EQR.US,D,20090302,000000,10.0224,10.4468,9.61767,9.78959,19360197.495591,0
+EQR.US,D,20090303,000000,9.99393,10.4586,9.51649,9.92913,15413810.687915,0
+EQR.US,D,20090304,000000,10.0333,10.7376,9.93596,10.4851,15969094.140004,0
+EQR.US,D,20090305,000000,10.211,10.2975,9.67661,9.78075,15618738.965649,0
+EQR.US,D,20090306,000000,9.95459,10.1335,9.18011,10.0057,17913402.08362,0
+EQR.US,D,20090309,000000,9.85344,10.3584,9.70707,10.2975,13239900.133276,0
+EQR.US,D,20090310,000000,10.5391,11.7485,10.2788,11.7278,25259039.662874,0
+EQR.US,D,20090311,000000,11.8242,12.0206,11.1856,11.5205,19506198.497988,0
+EQR.US,D,20090312,000000,11.2376,12.446,10.9606,12.3586,19574028.484501,0
+EQR.US,D,20090313,000000,12.3586,12.3586,11.4125,11.9057,13197297.209548,0
+EQR.US,D,20090316,000000,11.6414,11.884,10.7494,10.8496,16894546.541095,0
+EQR.US,D,20090317,000000,10.9076,11.9469,10.5617,11.9312,14533304.45788,0
+EQR.US,D,20090318,000000,11.7711,12.5423,11.2534,12.5236,17220682.391524,0
+EQR.US,D,20090319,000000,12.6994,12.7378,11.1531,11.2436,15849153.875267,0
+EQR.US,D,20090320,000000,11.27,11.275,9.94776,9.94776,19002400.322445,0
+EQR.US,D,20090323,000000,10.268,12.167,10.268,12.0343,24948751.778411,0
+EQR.US,D,20090324,000000,11.6217,11.884,10.7445,10.9076,16954965.06636,0
+EQR.US,D,20090325,000000,11.1483,11.4616,10.1059,11.2229,17862038.957239,0
+EQR.US,D,20090326,000000,11.3693,11.5747,10.378,11.4931,15965299.34155,0
+EQR.US,D,20090327,000000,11.2484,11.2986,10.7494,10.831,11656087.863529,0
+EQR.US,D,20090330,000000,10.1285,10.4468,9.90453,9.96936,13542213.647815,0
+EQR.US,D,20090331,000000,10.3476,10.9429,10.0941,10.7445,19913763.719945,0
+EQR.US,D,20090401,000000,10.4655,10.9773,10.378,10.7651,13329743.615324,0
+EQR.US,D,20090402,000000,11.1531,11.6856,10.7956,11.5383,22129468.971389,0
+EQR.US,D,20090403,000000,11.5097,12.7054,11.1296,12.6877,18447394.761983,0
+EQR.US,D,20090406,000000,12.4823,12.8527,12.0039,12.5697,12580388.999318,0
+EQR.US,D,20090407,000000,12.167,12.2839,11.1365,11.1483,14793078.159609,0
+EQR.US,D,20090408,000000,11.329,11.6169,10.994,11.3594,13942566.92046,0
+EQR.US,D,20090409,000000,11.7338,13.4028,11.5873,13.3144,20991245.234066,0
+EQR.US,D,20090413,000000,13.1091,13.7575,12.8232,13.4186,12565181.3038,0
+EQR.US,D,20090414,000000,13.1091,13.3312,11.8546,11.9597,19976166.16747,0
+EQR.US,D,20090415,000000,11.8242,13.17,11.723,13.114,16776785.638883,0
+EQR.US,D,20090416,000000,13.1199,13.9657,12.1189,13.3016,15777721.476809,0
+EQR.US,D,20090417,000000,13.281,13.8469,12.785,13.2692,14809115.45833,0
+EQR.US,D,20090420,000000,12.9667,12.9922,11.4685,11.5343,18295311.699297,0
+EQR.US,D,20090421,000000,11.329,13.4087,11.1807,13.4087,18697038.143377,0
+EQR.US,D,20090422,000000,12.9205,13.2446,12.1463,12.1463,16953440.225136,0
+EQR.US,D,20090423,000000,12.2956,13.0659,12.0776,12.9146,11766282.580951,0
+EQR.US,D,20090424,000000,12.8772,13.9147,12.6051,13.5875,14842226.296335,0
+EQR.US,D,20090427,000000,13.1661,13.2663,11.9784,12.2898,14096379.425895,0
+EQR.US,D,20090428,000000,12.0315,13.004,12.0039,12.6051,8722444.0005492,0
+EQR.US,D,20090429,000000,12.728,13.4363,12.5599,13.2201,12985386.014061,0
+EQR.US,D,20090430,000000,13.3488,13.8626,12.9391,13.4028,11028892.573588,0
+EQR.US,D,20090501,000000,13.287,13.3763,12.4421,12.5697,10966267.202012,0
+EQR.US,D,20090504,000000,12.78,13.9333,12.6327,13.9078,13987055.028398,0
+EQR.US,D,20090505,000000,13.7702,13.8332,13.1199,13.4608,12833484.140787,0
+EQR.US,D,20090506,000000,13.7575,13.9265,13.1091,13.8332,13559101.926017,0
+EQR.US,D,20090507,000000,13.8813,13.9785,12.388,12.6454,19464308.116887,0
+EQR.US,D,20090508,000000,13.0119,14.227,12.7378,14.2045,16142035.361247,0
+EQR.US,D,20090511,000000,13.7575,13.9461,13.2948,13.3439,12471671.280973,0
+EQR.US,D,20090512,000000,13.5001,13.6671,12.7378,13.2604,10046852.072816,0
+EQR.US,D,20090513,000000,12.9667,12.9863,12.3074,12.4588,13799801.879512,0
+EQR.US,D,20090514,000000,12.6219,13.4363,12.4529,13.3144,12911112.606354,0
+EQR.US,D,20090515,000000,13.2093,13.4028,12.7054,12.9018,12522603.828023,0
+EQR.US,D,20090518,000000,13.2388,14.343,13.1199,14.2742,15762659.343571,0
+EQR.US,D,20090519,000000,14.0395,14.1377,13.5591,13.6868,10952529.380144,0
+EQR.US,D,20090520,000000,13.9196,14.2477,13.4087,13.449,9945037.874618,0
+EQR.US,D,20090521,000000,13.3694,13.6868,13.114,13.4933,8853696.3884641,0
+EQR.US,D,20090522,000000,13.6543,13.7104,13.0787,13.1042,7100909.7240758,0
+EQR.US,D,20090526,000000,13.0119,13.9265,12.8772,13.8469,14347870.328532,0
+EQR.US,D,20090527,000000,13.7772,13.894,13.114,13.1779,13138393.346327,0
+EQR.US,D,20090528,000000,13.4421,13.7772,13.0983,13.7222,10298714.515538,0
+EQR.US,D,20090529,000000,13.7516,14.2477,13.4863,14.2477,10184797.271844,0
+EQR.US,D,20090601,000000,14.3823,15.3618,14.287,14.7832,14386124.706394,0
+EQR.US,D,20090602,000000,14.7674,14.8863,14.1505,14.1986,11134047.578793,0
+EQR.US,D,20090603,000000,14.1505,14.456,14.0189,14.4069,7901547.0509373,0
+EQR.US,D,20090604,000000,14.1121,14.8607,14.1121,14.6289,10071282.105776,0
+EQR.US,D,20090605,000000,14.8165,14.9187,14.3066,14.4275,10452009.918609,0
+EQR.US,D,20090608,000000,14.3764,14.6544,14.2408,14.4825,8312758.4553143,0
+EQR.US,D,20090609,000000,14.5297,14.7252,14.2958,14.624,7959333.2401506,0
+EQR.US,D,20090610,000000,14.8362,14.8362,13.7222,14.118,12653134.512047,0
+EQR.US,D,20090611,000000,13.9697,14.0984,13.4421,13.5001,9061104.3145424,0
+EQR.US,D,20090612,000000,13.4933,14.0021,13.4028,13.9972,8291436.1261302,0
+EQR.US,D,20090615,000000,13.7467,13.7575,13.1582,13.3016,10784907.798577,0
+EQR.US,D,20090616,000000,13.4363,13.5669,12.9087,13.0717,6945501.1231534,0
+EQR.US,D,20090617,000000,13.0256,13.2692,12.785,12.8272,8919877.3477534,0
+EQR.US,D,20090618,000000,12.9205,13.2948,12.7181,13.1779,7706883.4587199,0
+EQR.US,D,20090619,000000,13.4805,13.4805,12.9146,13.1091,8365014.2958162,0
+EQR.US,D,20090622,000000,12.946,13.0609,12.4981,12.5757,11023826.395503,0
+EQR.US,D,20090623,000000,12.7181,12.9146,12.4873,12.6759,7315728.0934854,0
+EQR.US,D,20090624,000000,12.6994,12.9863,12.6877,12.8458,6123955.75975,0
+EQR.US,D,20090625,000000,12.7742,13.0482,12.5423,12.9804,6612894.367744,0
+EQR.US,D,20090626,000000,12.9146,13.1327,12.6994,13.0365,5322557.0301945,0
+EQR.US,D,20090629,000000,13.0541,13.1199,12.8104,12.9617,6410094.5566329,0
+EQR.US,D,20090630,000000,12.9667,13.1661,12.8586,13.0157,6177556.2699828,0
+EQR.US,D,20090701,000000,13.0787,13.1838,12.9981,13.0717,5928999.0071371,0
+EQR.US,D,20090702,000000,12.9087,12.9254,12.2397,12.2956,10177067.202249,0
+EQR.US,D,20090706,000000,12.3517,12.6572,12.223,12.6277,11601676.072619,0
+EQR.US,D,20090707,000000,12.5423,12.5541,11.9057,11.9597,11247580.049467,0
+EQR.US,D,20090708,000000,12.0913,12.0913,11.4263,11.7338,12335564.441925,0
+EQR.US,D,20090709,000000,11.8546,11.9469,11.4125,11.4459,7860720.3941886,0
+EQR.US,D,20090710,000000,11.3526,11.5097,11.0058,11.275,5961573.4023354,0
+EQR.US,D,20090713,000000,11.385,11.8978,11.3693,11.8644,10981202.095495,0
+EQR.US,D,20090714,000000,11.8114,11.9843,11.4881,11.8496,6635602.0833805,0
+EQR.US,D,20090715,000000,11.9725,12.3074,11.7918,12.1532,9571627.8745749,0
+EQR.US,D,20090716,000000,12.0471,12.3517,11.7986,12.2456,6355796.7725426,0
+EQR.US,D,20090717,000000,12.2298,12.2298,11.6483,11.7278,8076721.5843606,0
+EQR.US,D,20090720,000000,11.884,12.2662,11.8242,12.2298,7272163.237209,0
+EQR.US,D,20090721,000000,12.3831,12.3831,11.828,12.0776,7023961.2277593,0
+EQR.US,D,20090722,000000,11.8762,12.3752,11.8762,12.1247,5266411.7248617,0
+EQR.US,D,20090723,000000,12.2298,12.7378,12.0609,12.5993,9354822.5291512,0
+EQR.US,D,20090724,000000,12.4057,12.5471,12.2132,12.4313,7184485.8847508,0
+EQR.US,D,20090727,000000,12.4755,12.7378,12.2839,12.7338,7368821.6805342,0
+EQR.US,D,20090728,000000,12.6051,13.0915,12.5295,12.9981,7390981.7562652,0
+EQR.US,D,20090729,000000,12.8772,12.9391,12.6513,12.8046,7083459.5551159,0
+EQR.US,D,20090730,000000,13.3488,14.0139,13.2014,13.8272,15787028.301449,0
+EQR.US,D,20090731,000000,13.788,14.176,13.6936,14.0523,12347514.799715,0
+EQR.US,D,20090803,000000,14.23,14.3686,14.1505,14.3066,9797093.666683,0
+EQR.US,D,20090804,000000,14.8666,15.3303,14.1829,15.2724,15770949.268089,0
+EQR.US,D,20090805,000000,15.292,16.2302,15.1161,16.1654,10890265.369473,0
+EQR.US,D,20090806,000000,16.3314,16.9611,16.2164,16.3972,12684298.072842,0
+EQR.US,D,20090807,000000,16.5583,18.0015,16.4473,17.5928,12752884.37246,0
+EQR.US,D,20090810,000000,17.5555,17.5879,16.8029,16.9729,8803964.9847014,0
+EQR.US,D,20090811,000000,16.8029,16.9679,16.1113,16.2558,10928626.628728,0
+EQR.US,D,20090812,000000,16.4178,16.6919,16.1988,16.2724,9664306.2583637,0
+EQR.US,D,20090813,000000,16.5583,16.5937,16.1918,16.3038,5875098.2110825,0
+EQR.US,D,20090814,000000,16.0877,16.1113,15.5317,15.9728,7761138.4902525,0
+EQR.US,D,20090817,000000,15.4698,15.6447,15.233,15.3038,9469739.3683601,0
+EQR.US,D,20090818,000000,15.3951,15.7518,15.3244,15.6123,5782250.852899,0
+EQR.US,D,20090819,000000,15.3686,15.5023,15.1938,15.4571,5570534.0797574,0
+EQR.US,D,20090820,000000,15.3804,16.0877,15.3804,16.0612,6409691.4610889,0
+EQR.US,D,20090821,000000,16.1654,16.7813,15.9837,16.186,7609610.1928986,0
+EQR.US,D,20090824,000000,16.2626,16.4365,15.9837,16.0711,5820376.9730876,0
+EQR.US,D,20090825,000000,16.2724,16.4955,15.9001,16.0179,8345675.8888921,0
+EQR.US,D,20090826,000000,16.0612,16.2911,15.9728,16.2852,6037365.5437585,0
+EQR.US,D,20090827,000000,16.3628,16.3628,15.8795,16.3363,5886783.9101818,0
+EQR.US,D,20090828,000000,16.4571,16.5485,15.9551,16.2724,7489115.1628305,0
+EQR.US,D,20090831,000000,16.0179,16.1742,15.8559,15.9885,6352153.6438774,0
+EQR.US,D,20090901,000000,15.8736,16.1044,15.2508,15.292,10307841.168684,0
+EQR.US,D,20090902,000000,15.5071,15.5071,15.1702,15.1702,7400188.8249371,0
+EQR.US,D,20090903,000000,15.3332,15.5023,15.0572,15.4953,7609597.9778821,0
+EQR.US,D,20090904,000000,15.4011,15.6123,15.1515,15.6064,4902468.3625906,0
+EQR.US,D,20090908,000000,15.74,16.1477,15.6378,16.1428,6806144.0718038,0
+EQR.US,D,20090909,000000,16.0819,16.8432,15.9227,16.8432,9868064.9482686,0
+EQR.US,D,20090910,000000,16.8432,17.19,16.4719,17.1183,6788048.5428066,0
+EQR.US,D,20090911,000000,17.136,17.1968,16.8029,17.0652,7131132.7286017,0
+EQR.US,D,20090914,000000,16.9493,17.5771,16.7931,17.5711,5050431.9109684,0
+EQR.US,D,20090915,000000,17.639,18.0732,17.3884,17.8924,8826941.4307006,0
+EQR.US,D,20090916,000000,17.7991,18.7372,17.7991,18.7264,8495519.5318898,0
+EQR.US,D,20090917,000000,18.586,19.2668,18.2304,18.5064,7883588.9408755,0
+EQR.US,D,20090918,000000,18.7648,18.8247,18.3296,18.586,10454311.431297,0
+EQR.US,D,20090921,000000,18.4681,18.9741,18.3777,18.5585,7223401.9093384,0
+EQR.US,D,20090922,000000,18.7324,19.3581,18.7324,19.2392,7244532.869931,0
+EQR.US,D,20090923,000000,19.252,19.3316,18.2942,18.2942,8128035.8506756,0
+EQR.US,D,20090924,000000,18.4377,18.639,17.5437,17.7932,10015562.290184,0
+EQR.US,D,20090925,000000,17.7932,18.0437,17.5171,17.7048,7241674.5560747,0
+EQR.US,D,20090928,000000,17.7794,18.4259,17.7794,18.4199,6922659.0423355,0
+EQR.US,D,20090929,000000,17.9955,18.5712,17.9131,17.9847,7488500.3403343,0
+EQR.US,D,20090930,000000,18.0221,18.2186,17.7106,17.9709,9873798.880588,0
+EQR.US,D,20091001,000000,17.8993,18.0083,16.8599,16.9189,10375200.877063,0
+EQR.US,D,20091002,000000,16.5878,17.3599,16.4955,16.7548,8041814.1210146,0
+EQR.US,D,20091005,000000,16.8903,17.3599,16.8903,17.2028,6792345.1748534,0
+EQR.US,D,20091006,000000,17.3737,17.4955,16.7028,16.9777,6751021.7741013,0
+EQR.US,D,20091007,000000,16.8795,17.1654,16.6968,16.9945,4776166.1101042,0
+EQR.US,D,20091008,000000,17.1586,17.5633,17.0967,17.4503,7904900.0729611,0
+EQR.US,D,20091009,000000,17.3413,17.7352,17.1291,17.6832,8620756.0241883,0
+EQR.US,D,20091012,000000,17.7392,17.9395,17.5377,17.6772,3267407.9912015,0
+EQR.US,D,20091013,000000,17.5485,17.6772,17.2706,17.3599,5607081.4090659,0
+EQR.US,D,20091014,000000,17.5555,17.8993,17.5377,17.8168,7842455.8907967,0
+EQR.US,D,20091015,000000,17.6232,17.7666,17.4395,17.5437,4477120.1124741,0
+EQR.US,D,20091016,000000,17.3737,17.3993,16.9729,17.0121,6467393.163105,0
+EQR.US,D,20091019,000000,17.1114,17.3933,16.9257,17.3344,6725776.3887909,0
+EQR.US,D,20091020,000000,17.2588,17.3157,16.8855,17.0003,5287823.6308333,0
+EQR.US,D,20091021,000000,17.0319,17.3236,16.5553,16.5829,6475559.91954,0
+EQR.US,D,20091022,000000,16.5937,17.0908,16.4522,17.0721,7776756.4067404,0
+EQR.US,D,20091023,000000,17.0721,17.1026,16.7744,16.9611,7100188.0201854,0
+EQR.US,D,20091026,000000,16.9453,17.4503,16.9453,17.0407,6899291.7158091,0
+EQR.US,D,20091027,000000,17.0259,17.1222,16.743,16.8245,5197527.1752581,0
+EQR.US,D,20091028,000000,16.6968,17.0319,16.1251,16.1378,8251433.9829939,0
+EQR.US,D,20091029,000000,16.4365,17.0908,16.3775,17.0121,8888168.1828891,0
+EQR.US,D,20091030,000000,16.9316,17.2302,16.4227,16.9081,13006948.571902,0
+EQR.US,D,20091102,000000,17.0407,17.3472,16.4227,16.9081,7373224.1760572,0
+EQR.US,D,20091103,000000,16.6811,17.1586,16.5553,17.0967,7659320.2203824,0
+EQR.US,D,20091104,000000,17.2518,17.3285,16.6732,16.7126,7673897.8246335,0
+EQR.US,D,20091105,000000,16.8314,17.2116,16.7616,17.136,5761987.1584766,0
+EQR.US,D,20091106,000000,16.8855,17.0407,16.6674,16.8903,5421589.258389,0
+EQR.US,D,20091109,000000,17.0053,17.6173,17.0053,17.6046,10542711.505564,0
+EQR.US,D,20091110,000000,17.6232,18.1026,17.3835,17.9131,7534576.4004153,0
+EQR.US,D,20091111,000000,18.0378,18.5103,18.0378,18.3935,5421467.1082242,0
+EQR.US,D,20091112,000000,18.2942,18.5369,18.2068,18.2146,5168608.1237415,0
+EQR.US,D,20091113,000000,18.2068,18.6282,18.2068,18.4946,4223516.011986,0
+EQR.US,D,20091116,000000,18.5752,19.14,18.5752,18.9131,5452503.4292641,0
+EQR.US,D,20091117,000000,18.8267,19.0497,18.6174,18.6223,6202757.8848173,0
+EQR.US,D,20091118,000000,18.6174,19.2668,18.5811,19.2078,5128042.054011,0
+EQR.US,D,20091119,000000,19.0389,19.0742,18.5712,18.806,6816901.4296506,0
+EQR.US,D,20091120,000000,18.7156,18.7952,18.5369,18.7058,4214181.7035591,0
+EQR.US,D,20091123,000000,18.9858,19.1686,18.6322,18.8198,5279125.5211813,0
+EQR.US,D,20091124,000000,18.6774,18.8503,18.3935,18.4377,6151659.4171269,0
+EQR.US,D,20091125,000000,18.586,18.8011,18.4749,18.5535,4913233.8637817,0
+EQR.US,D,20091127,000000,18.2794,18.4819,17.9553,18.0977,3025760.3560114,0
+EQR.US,D,20091130,000000,18.0604,18.8925,17.9709,18.8551,7348469.4272422,0
+EQR.US,D,20091201,000000,18.9986,19.1794,18.7452,19.0143,4431173.3279841,0
+EQR.US,D,20091202,000000,19.1508,19.4063,19.0103,19.2452,5176285.2615992,0
+EQR.US,D,20091203,000000,19.3719,19.5045,18.7815,18.8611,6249650.3151665,0
+EQR.US,D,20091204,000000,19.2638,19.6234,19.0103,19.3444,8324021.7184269,0
+EQR.US,D,20091207,000000,19.252,19.3827,18.7118,18.8198,5866857.1466306,0
+EQR.US,D,20091208,000000,18.6007,18.8925,18.3905,18.6282,4838435.2103658,0
+EQR.US,D,20091209,000000,18.6902,18.8787,18.4946,18.5712,5229894.9330943,0
+EQR.US,D,20091210,000000,18.6902,18.7216,18.3473,18.4485,3721100.1691422,0
+EQR.US,D,20091211,000000,18.5437,18.8267,18.3777,18.806,4453870.8644403,0
+EQR.US,D,20091214,000000,18.9003,19.2078,18.586,19.1508,5016440.5738584,0
+EQR.US,D,20091215,000000,18.9986,19.1017,18.8748,18.9229,4951322.3210029,0
+EQR.US,D,20091216,000000,18.9986,19.0968,18.9229,18.9858,5713239.0635405,0
+EQR.US,D,20091217,000000,18.7706,18.8119,18.53,18.644,7004351.0367184,0
+EQR.US,D,20091218,000000,18.7324,19.1508,18.5585,19.0919,10823256.842817,0
+EQR.US,D,20091221,000000,19.1145,19.6608,19.1145,19.6528,4350437.1586407,0
+EQR.US,D,20091222,000000,19.6892,20.0144,19.5448,20.0144,4277421.8976308,0
+EQR.US,D,20091223,000000,19.9819,20.593,19.9819,20.4407,6391856.51911,0
+EQR.US,D,20091224,000000,20.5655,20.7826,20.4555,20.6598,2998431.2924733,0
+EQR.US,D,20091228,000000,20.7001,21.2984,20.6254,21.0764,7342742.6203492,0
+EQR.US,D,20091229,000000,21.1127,21.1932,20.4555,20.4859,5047516.5937019,0
+EQR.US,D,20091230,000000,20.4899,20.5282,20.1824,20.4721,3854533.9554169,0
+EQR.US,D,20091231,000000,20.5783,20.6598,19.6951,19.7766,6083458.9084462,0
+EQR.US,D,20100104,000000,19.9417,20.2158,19.4554,19.5576,5635655.386367,0
+EQR.US,D,20100105,000000,19.3247,19.6038,19.2668,19.477,7763892.9764687,0
+EQR.US,D,20100106,000000,19.477,19.699,19.477,19.588,5824049.6213759,0
+EQR.US,D,20100107,000000,19.4907,20.0095,19.4239,19.7766,6212739.5891177,0
+EQR.US,D,20100108,000000,19.699,19.8307,19.3719,19.5241,3972733.5803048,0
+EQR.US,D,20100111,000000,19.648,19.8179,19.4033,19.4662,3963739.2565032,0
+EQR.US,D,20100112,000000,19.367,19.4907,19.0389,19.1832,4585060.1414367,0
+EQR.US,D,20100113,000000,19.2776,19.8425,19.252,19.7953,5342809.5275185,0
+EQR.US,D,20100114,000000,19.6234,19.8248,19.5241,19.756,3092912.4091109,0
+EQR.US,D,20100115,000000,19.6528,19.7118,19.4721,19.5369,4245515.2566667,0
+EQR.US,D,20100119,000000,19.7894,20.1764,19.588,20.15,4299086.2472763,0
+EQR.US,D,20100120,000000,19.9231,19.9761,19.6951,19.7688,5023430.6170391,0
+EQR.US,D,20100121,000000,19.7825,20.0389,19.252,19.2776,7755513.4751633,0
+EQR.US,D,20100122,000000,19.2953,19.5507,18.6223,18.695,8195836.3175665,0
+EQR.US,D,20100125,000000,18.8925,18.9613,18.4307,18.6902,6079639.6799601,0
+EQR.US,D,20100126,000000,18.6135,18.9505,18.4377,18.6508,3998890.0022609,0
+EQR.US,D,20100127,000000,18.6508,19.0212,18.3846,18.9927,5160127.8485501,0
+EQR.US,D,20100128,000000,19.1076,19.1282,18.6724,18.9003,3765732.8214425,0
+EQR.US,D,20100129,000000,18.9613,19.1508,18.6076,18.7648,5663025.1666268,0
+EQR.US,D,20100201,000000,18.9229,19.2314,18.8787,19.1832,4274366.1076747,0
+EQR.US,D,20100202,000000,19.1794,19.5241,18.9858,19.5241,5415819.6989383,0
+EQR.US,D,20100203,000000,19.4033,19.4033,18.9003,18.9505,4148846.634161,0
+EQR.US,D,20100204,000000,19.8995,20.3248,19.14,19.1558,12732103.575673,0
+EQR.US,D,20100205,000000,19.2638,19.5045,18.7648,19.3012,7961256.0873282,0
+EQR.US,D,20100208,000000,19.2835,19.4554,18.9505,18.9927,5643066.8476163,0
+EQR.US,D,20100209,000000,19.2265,19.2953,18.806,18.9671,5904277.8496174,0
+EQR.US,D,20100210,000000,18.9455,19.2265,18.6282,18.8856,5149586.2893277,0
+EQR.US,D,20100211,000000,18.7952,19.1902,18.6646,19.1794,4467068.1718289,0
+EQR.US,D,20100212,000000,18.9986,19.4721,18.8443,19.4367,5453539.6698289,0
+EQR.US,D,20100216,000000,19.7894,20.1686,19.648,20.1332,5316525.8658075,0
+EQR.US,D,20100217,000000,20.1618,20.2993,20.0822,20.2551,4462358.2650579,0
+EQR.US,D,20100218,000000,20.1332,20.645,20.1214,20.5341,5342395.2348763,0
+EQR.US,D,20100219,000000,20.4211,20.8367,20.316,20.763,6313249.8343062,0
+EQR.US,D,20100222,000000,20.7826,21.21,20.6117,21.0282,7202772.7823395,0
+EQR.US,D,20100223,000000,20.9771,21.0587,20.7718,20.8995,8078565.0339311,0
+EQR.US,D,20100224,000000,20.9811,21.1402,20.7718,21.1402,5129315.469479,0
+EQR.US,D,20100225,000000,20.8809,21.2228,20.6883,21.2158,4856616.2444784,0
+EQR.US,D,20100226,000000,21.2002,21.3701,21.0803,21.1226,6227181.8102693,0
+EQR.US,D,20100301,000000,21.3397,21.3397,21.0656,21.1334,4204289.5760462,0
+EQR.US,D,20100302,000000,21.204,21.2885,21.0361,21.1452,3431494.343415,0
+EQR.US,D,20100303,000000,21.1932,21.1932,20.9241,20.9811,4195991.5081841,0
+EQR.US,D,20100304,000000,21.043,21.1894,20.9555,21.1226,4024734.9412968,0
+EQR.US,D,20100305,000000,21.2316,21.8446,21.093,21.8191,6076264.2637394,0
+EQR.US,D,20100308,000000,21.8073,22.0794,21.7503,22.0234,4185105.8926643,0
+EQR.US,D,20100309,000000,21.8691,22.6158,21.8446,22.4223,9554825.1014885,0
+EQR.US,D,20100310,000000,22.4223,22.5352,22.1864,22.4861,6110673.965164,0
+EQR.US,D,20100311,000000,22.2552,22.3348,22.0175,22.3279,3546121.0759825,0
+EQR.US,D,20100312,000000,22.4223,22.5401,22.1294,22.2867,4300593.7838936,0
+EQR.US,D,20100315,000000,22.2307,22.4035,21.9487,22.3122,3617793.7030977,0
+EQR.US,D,20100316,000000,22.4704,23.1158,22.3633,23.049,5362275.1741976,0
+EQR.US,D,20100317,000000,23.1669,23.4095,23.0038,23.3633,4655401.3317555,0
+EQR.US,D,20100318,000000,23.3633,23.6708,23.1914,23.2062,5694198.9066021,0
+EQR.US,D,20100319,000000,23.2062,23.3191,22.8849,23.0156,6963376.7818539,0
+EQR.US,D,20100322,000000,22.8849,23.2799,22.8005,23.2131,4456837.0776088,0
+EQR.US,D,20100323,000000,23.1266,23.1954,22.8447,23.1482,3745764.3232516,0
+EQR.US,D,20100324,000000,22.8967,23.2396,22.8633,23.049,7095770.2558917,0
+EQR.US,D,20100325,000000,23.1669,23.5294,23.0952,23.1266,6984130.0948536,0
+EQR.US,D,20100326,000000,23.2308,23.3251,22.8801,23.0382,4874335.1438008,0
+EQR.US,D,20100329,000000,23.1542,23.161,22.8967,23.0431,3694278.0287879,0
+EQR.US,D,20100330,000000,23.1158,23.2799,22.8967,23.1218,4474385.9846186,0
+EQR.US,D,20100331,000000,22.9154,23.1787,22.8329,22.9213,4236906.7238024,0
+EQR.US,D,20100401,000000,23.109,23.109,22.7405,22.9095,4193337.7958538,0
+EQR.US,D,20100405,000000,22.9822,23.5716,22.9557,23.551,5954702.4555654,0
+EQR.US,D,20100406,000000,23.4577,24.3547,23.3987,24.3301,6639275.7495869,0
+EQR.US,D,20100407,000000,24.2426,24.3615,23.6856,23.7868,6066454.5875879,0
+EQR.US,D,20100408,000000,23.609,23.7829,23.5235,23.7465,5851183.2446505,0
+EQR.US,D,20100409,000000,23.8389,24.5678,23.8211,24.56,6084887.0474563,0
+EQR.US,D,20100412,000000,24.5354,24.6847,24.4185,24.5718,4763110.2933231,0
+EQR.US,D,20100413,000000,24.5678,25.2751,24.5304,25.1916,5706748.8181174,0
+EQR.US,D,20100414,000000,25.3989,25.3989,25.055,25.2289,4657345.5552119,0
+EQR.US,D,20100415,000000,25.1622,25.2751,24.5472,24.612,5437668.291749,0
+EQR.US,D,20100416,000000,24.4421,24.6886,23.9823,24.0688,7077191.2158255,0
+EQR.US,D,20100419,000000,23.8693,24.3085,23.7347,24.0904,4707108.5144339,0
+EQR.US,D,20100420,000000,24.2161,24.5953,24.0039,24.5953,3393159.5500283,0
+EQR.US,D,20100421,000000,24.5718,25.4854,24.5039,25.1406,6129534.9685272,0
+EQR.US,D,20100422,000000,24.8821,25.674,24.7338,25.613,5412726.2460147,0
+EQR.US,D,20100423,000000,25.671,26.1416,25.4441,26.1112,6268686.4004327,0
+EQR.US,D,20100426,000000,26.3665,26.7389,26.2663,26.4962,0,0
+EQR.US,D,20100427,000000,26.3105,26.569,25.5718,25.5866,6007322.7107256,0
+EQR.US,D,20100428,000000,25.8607,26.005,25.618,25.7103,5344050.3696093,0
+EQR.US,D,20100429,000000,26.06,27.7389,25.9127,27.6112,8923629.3936489,0
+EQR.US,D,20100430,000000,27.0228,27.5632,26.4225,26.5012,8037513.4172956,0
+EQR.US,D,20100503,000000,26.7193,28.1014,26.7193,27.8215,7143398.6409839,0
+EQR.US,D,20100504,000000,27.5052,27.8441,27.2232,27.5238,6615484.9691558,0
+EQR.US,D,20100505,000000,27.3411,27.7213,26.8843,27.0886,5514271.7138499,0
+EQR.US,D,20100506,000000,26.9226,27.7773,24.2957,25.954,10460221.463437,0
+EQR.US,D,20100507,000000,25.8871,26.6514,25.055,25.4245,7892740.0240552,0
+EQR.US,D,20100510,000000,26.5562,27.5867,26.5562,27.5189,7972192.5987501,0
+EQR.US,D,20100511,000000,27.0946,28.0612,26.9,27.7095,6541142.3430217,0
+EQR.US,D,20100512,000000,27.7841,28.3707,27.6741,28.1594,5690898.8163164,0
+EQR.US,D,20100513,000000,28.1084,28.2891,27.4668,27.5238,4938288.8984186,0
+EQR.US,D,20100514,000000,27.1829,27.3647,26.3449,26.7075,6498687.017409,0
+EQR.US,D,20100517,000000,26.7615,27.2419,26.0414,26.8803,5514038.6106188,0
+EQR.US,D,20100518,000000,27.4109,27.4403,26.0119,26.1032,6368341.5944677,0
+EQR.US,D,20100519,000000,25.9284,26.5964,25.2859,26.0532,6411685.5625294,0
+EQR.US,D,20100520,000000,25.2918,25.7005,24.7053,24.7525,9821673.3335951,0
+EQR.US,D,20100521,000000,24.2308,25.7693,24.163,25.7359,9668873.6566092,0
+EQR.US,D,20100524,000000,25.784,25.7987,24.9067,24.947,5500221.3911437,0
+EQR.US,D,20100525,000000,24.1738,25.4293,23.943,25.4087,7378085.7526163,0
+EQR.US,D,20100526,000000,25.8057,26.1347,25.2447,25.393,7060763.0365778,0
+EQR.US,D,20100527,000000,25.9284,26.8313,25.674,26.7841,6565059.3452898,0
+EQR.US,D,20100528,000000,26.7016,26.955,26.342,26.4225,6163216.8585532,0
+EQR.US,D,20100601,000000,26.1278,26.5748,25.8763,25.954,5974019.4862106,0
+EQR.US,D,20100602,000000,26.1976,26.2182,25.5866,26.06,8963045.2159942,0
+EQR.US,D,20100603,000000,26.0788,26.3665,25.7231,25.9422,5691815.9604705,0
+EQR.US,D,20100604,000000,25.1572,25.6602,24.0039,24.1366,9080000.9450372,0
+EQR.US,D,20100607,000000,24.3241,24.612,23.8693,23.9204,7284540.1026575,0
+EQR.US,D,20100608,000000,24.0314,24.5718,23.2966,24.4833,7222623.2020378,0
+EQR.US,D,20100609,000000,24.7338,25.3989,24.3497,24.4774,7403519.452764,0
+EQR.US,D,20100610,000000,24.8635,25.9127,24.7584,25.8763,6019314.803155,0
+EQR.US,D,20100611,000000,25.5256,26.117,25.3989,26.0836,3666565.2101487,0
+EQR.US,D,20100614,000000,26.3303,26.62,26.1819,26.4756,6626365.4950855,0
+EQR.US,D,20100615,000000,26.569,27.2114,26.4098,27.1829,5018991.4764666,0
+EQR.US,D,20100616,000000,26.7497,27.0592,26.677,26.8431,4317621.5168669,0
+EQR.US,D,20100617,000000,26.9157,27.3597,26.8931,27.124,5635726.6406298,0
+EQR.US,D,20100618,000000,27.2419,27.3215,26.7389,26.789,6235319.0470812,0
+EQR.US,D,20100621,000000,27.2183,27.4668,26.5562,26.6731,3728986.9981163,0
+EQR.US,D,20100622,000000,26.7782,26.8057,25.6416,25.674,6038234.8457647,0
+EQR.US,D,20100623,000000,25.6671,26.2663,25.2221,25.9608,5072596.0583717,0
+EQR.US,D,20100624,000000,25.7417,25.8301,25.0846,25.1454,5445862.531971,0
+EQR.US,D,20100625,000000,25.4245,26.2565,25.2221,26.0886,5978878.0090156,0
+EQR.US,D,20100628,000000,26.2349,26.2467,25.5472,25.6956,2841280.0158663,0
+EQR.US,D,20100629,000000,25.3135,25.4146,24.5236,24.671,8139879.3270711,0
+EQR.US,D,20100630,000000,24.6857,25.1484,24.3497,24.3791,6891014.0063077,0
+EQR.US,D,20100701,000000,24.5039,24.6474,23.7278,24.3831,7352617.4432553,0
+EQR.US,D,20100702,000000,24.052,24.3438,23.4095,23.8084,8626934.7866912,0
+EQR.US,D,20100706,000000,24.4715,24.5412,23.2357,23.5471,8907360.0096155,0
+EQR.US,D,20100707,000000,23.6708,24.9293,23.5756,24.9018,8455450.2061628,0
+EQR.US,D,20100708,000000,25.2221,25.6543,24.8055,25.3567,7588361.1538134,0
+EQR.US,D,20100709,000000,25.3193,25.8301,25.2918,25.7889,4043190.8132802,0
+EQR.US,D,20100712,000000,25.8409,26.06,25.5404,25.9422,3806487.2060104,0
+EQR.US,D,20100713,000000,26.3105,26.6132,26.2113,26.4805,5187784.6816972,0
+EQR.US,D,20100714,000000,26.1278,26.4049,25.7005,26.1622,4069304.4826786,0
+EQR.US,D,20100715,000000,26.2113,26.3047,25.4854,26.231,3827698.5821282,0
+EQR.US,D,20100716,000000,25.9127,26.1564,24.8183,24.9922,6522905.3234169,0
+EQR.US,D,20100719,000000,25.0069,25.6808,24.7584,25.5472,4659909.6907547,0
+EQR.US,D,20100720,000000,25.0846,25.8833,24.8703,25.8301,6794543.8778199,0
+EQR.US,D,20100721,000000,26.1524,26.1524,25.0069,25.0846,6286228.1820162,0
+EQR.US,D,20100722,000000,25.4755,26.4913,25.4755,26.2978,7579368.8658479,0
+EQR.US,D,20100723,000000,26.1622,26.4913,25.6356,26.4334,5605419.1489066,0
+EQR.US,D,20100726,000000,26.4334,27.3755,26.3557,27.3519,4305685.4099297,0
+EQR.US,D,20100727,000000,27.5189,27.6034,26.733,27.1878,3915832.9797863,0
+EQR.US,D,20100728,000000,27.124,27.5336,26.8931,27.2595,4106967.4501589,0
+EQR.US,D,20100729,000000,27.6152,27.8097,26.1032,26.4687,6866811.9869885,0
+EQR.US,D,20100730,000000,26.0886,26.9737,26.065,26.8431,4456614.1535581,0
+EQR.US,D,20100802,000000,27.3597,27.8509,27.1142,27.7095,6340170.7127104,0
+EQR.US,D,20100803,000000,27.5867,27.68,27.1987,27.4796,4286354.1284318,0
+EQR.US,D,20100804,000000,27.5052,27.6329,27.2537,27.4109,3878559.8749153,0
+EQR.US,D,20100805,000000,27.1918,27.3814,26.8637,26.8803,5022728.2535915,0
+EQR.US,D,20100806,000000,26.4687,26.9619,26.3047,26.8431,3313240.768871,0
+EQR.US,D,20100809,000000,27.1142,27.5474,26.9049,27.511,4437075.2167801,0
+EQR.US,D,20100810,000000,27.2487,27.8215,27.1554,27.5632,4893275.5447713,0
+EQR.US,D,20100811,000000,26.5316,27.0592,26.4334,26.5964,5468728.0249038,0
+EQR.US,D,20100812,000000,26.0286,26.3911,25.8931,26.1524,4200279.9968866,0
+EQR.US,D,20100813,000000,26.122,26.4628,26.122,26.2733,2836834.7677856,0
+EQR.US,D,20100816,000000,26.0994,26.5444,25.9844,26.2733,2550247.0690471,0
+EQR.US,D,20100817,000000,26.5512,27.0277,26.3175,26.8755,4733819.7017217,0
+EQR.US,D,20100818,000000,26.8755,27.0012,26.6456,26.9,3326300.6573244,0
+EQR.US,D,20100819,000000,26.8253,26.8567,25.9422,26.1475,4930435.6607399,0
+EQR.US,D,20100820,000000,25.9127,26.3509,25.8409,26.2565,2887809.0494752,0
+EQR.US,D,20100823,000000,26.3725,26.5906,26.2801,26.2978,2567990.3984025,0
+EQR.US,D,20100824,000000,25.8931,26.3783,25.6868,26.117,4110807.0370059,0
+EQR.US,D,20100825,000000,25.9235,26.6898,25.8607,26.569,4156544.1303796,0
+EQR.US,D,20100826,000000,26.6731,26.9295,26.3047,26.3361,4041559.090662,0
+EQR.US,D,20100827,000000,26.4687,26.8843,25.8715,26.8695,3927148.1567191,0
+EQR.US,D,20100830,000000,26.789,26.9737,26.4452,26.4628,3130389.0975899,0
+EQR.US,D,20100831,000000,26.4471,26.9688,26.286,26.8303,3870920.4000249,0
+EQR.US,D,20100901,000000,27.2183,28.1801,27.1004,28.0072,8388708.3740335,0
+EQR.US,D,20100902,000000,28.0022,28.3441,27.9492,28.1594,4650728.0700338,0
+EQR.US,D,20100903,000000,28.4581,28.6997,28.1437,28.6064,4119501.0749856,0
+EQR.US,D,20100907,000000,28.3471,28.6811,28.1752,28.2272,4331606.6928185,0
+EQR.US,D,20100908,000000,28.3775,28.5612,28.0779,28.2547,3483160.8093718,0
+EQR.US,D,20100909,000000,28.7351,28.7351,27.7213,27.7723,4715466.6394604,0
+EQR.US,D,20100910,000000,27.7675,28.1084,27.6574,27.8863,4053645.8494691,0
+EQR.US,D,20100913,000000,28.3559,28.3559,27.7272,28.0454,5694875.8220987,0
+EQR.US,D,20100914,000000,27.962,28.2439,27.7095,28.0887,4742092.321633,0
+EQR.US,D,20100915,000000,28.2272,28.7773,27.9954,28.6634,4737668.449831,0
+EQR.US,D,20100916,000000,28.4934,28.7105,28.3185,28.5386,3404817.7653405,0
+EQR.US,D,20100917,000000,28.6438,28.7773,28.3903,28.6114,5209843.9835422,0
+EQR.US,D,20100920,000000,28.7853,29.7401,28.6752,29.5524,6104238.687315,0
+EQR.US,D,20100921,000000,28.9856,29.4778,28.7175,28.7773,6980068.601874,0
+EQR.US,D,20100922,000000,28.6339,28.9748,28.5612,28.7105,4953017.1545395,0
+EQR.US,D,20100923,000000,28.3834,28.7283,27.9394,27.9856,5418782.8583527,0
+EQR.US,D,20100924,000000,28.4178,28.8697,28.3775,28.8403,4951979.8960567,0
+EQR.US,D,20100927,000000,28.8265,28.8403,28.1526,28.1702,4963048.7368238,0
+EQR.US,D,20100928,000000,28.2272,28.2272,27.6112,28.1388,5202683.9480488,0
+EQR.US,D,20100929,000000,27.9335,27.9688,27.622,27.7439,3421806.8174283,0
+EQR.US,D,20100930,000000,27.9502,28.2557,27.6564,27.8509,5993637.8205958,0
+EQR.US,D,20101001,000000,27.9728,28.0887,27.6525,27.9954,4962608.9962305,0
+EQR.US,D,20101004,000000,27.9394,28.3245,27.9256,28.239,4532410.3666533,0
+EQR.US,D,20101005,000000,28.4355,28.7175,28.2272,28.6261,4462809.2027496,0
+EQR.US,D,20101006,000000,28.6006,28.6997,28.1702,28.4414,3049030.9803241,0
+EQR.US,D,20101007,000000,28.576,28.7823,28.2645,28.4011,2327908.3211579,0
+EQR.US,D,20101008,000000,28.4768,28.6006,28.2203,28.4699,2570298.0185991,0
+EQR.US,D,20101011,000000,28.4434,28.6496,28.3127,28.4247,1661882.5117433,0
+EQR.US,D,20101012,000000,28.3707,29.08,28.2753,28.968,4244466.8010854,0
+EQR.US,D,20101013,000000,29.1576,29.4847,28.9139,29.2431,3325465.9645315,0
+EQR.US,D,20101014,000000,29.1428,29.3796,28.8854,29.133,3424627.4683172,0
+EQR.US,D,20101015,000000,29.4532,29.5584,29.1743,29.2431,3659259.6123755,0
+EQR.US,D,20101018,000000,29.2431,29.6753,29.1851,29.6655,3811648.0504733,0
+EQR.US,D,20101019,000000,29.3727,29.8265,29.2185,29.413,4683079.5411814,0
+EQR.US,D,20101020,000000,29.5466,30.4553,29.5466,30.1576,5430656.8722894,0
+EQR.US,D,20101021,000000,30.3187,30.5614,29.9828,30.1576,3062159.0692861,0
+EQR.US,D,20101022,000000,30.2617,30.3718,29.7185,29.7597,4435189.0146519,0
+EQR.US,D,20101025,000000,30.0162,30.027,29.519,29.5584,6928712.6009195,0
+EQR.US,D,20101026,000000,29.4012,29.6065,29.2509,29.3599,4282200.0049106,0
+EQR.US,D,20101027,000000,29.133,29.356,28.8854,29.1487,4973331.744864,0
+EQR.US,D,20101028,000000,29.3245,29.4179,28.2498,28.5386,5186595.7534264,0
+EQR.US,D,20101029,000000,28.3805,28.6222,28.2773,28.4689,2678179.0083156,0
+EQR.US,D,20101101,000000,28.6496,28.968,28.4355,28.6438,2634063.4583795,0
+EQR.US,D,20101102,000000,28.8088,29.0436,28.464,28.627,3271970.2998569,0
+EQR.US,D,20101103,000000,28.6556,28.8903,28.464,28.5936,3506439.5770289,0
+EQR.US,D,20101104,000000,28.8648,29.6262,28.6811,29.5122,5503563.216069,0
+EQR.US,D,20101105,000000,29.5584,29.914,29.2361,29.7647,5208007.659398,0
+EQR.US,D,20101108,000000,29.635,29.7362,29.0642,29.3727,2597226.0224297,0
+EQR.US,D,20101109,000000,29.5289,29.5289,28.1653,28.3471,6270585.8354953,0
+EQR.US,D,20101110,000000,28.576,29.3177,28.515,29.2509,4891401.5576597,0
+EQR.US,D,20101111,000000,28.9748,29.3177,28.8854,28.9856,2849466.1127441,0
+EQR.US,D,20101112,000000,28.7685,29.0436,28.6811,28.8697,3829539.9958625,0
+EQR.US,D,20101115,000000,28.9748,29.2185,28.7567,28.8059,2905443.4616003,0
+EQR.US,D,20101116,000000,28.4178,28.5888,27.5238,27.7272,5200654.219477,0
+EQR.US,D,20101117,000000,27.8215,28.3313,27.5474,28.2823,4559246.7578601,0
+EQR.US,D,20101118,000000,28.6683,28.8795,28.4306,28.8147,8481960.8635969,0
+EQR.US,D,20101119,000000,28.7637,29.2666,28.5809,29.2185,4066715.9171029,0
+EQR.US,D,20101122,000000,29.0711,29.3118,29.0368,29.2725,3070994.5978734,0
+EQR.US,D,20101123,000000,28.8343,29.133,28.8343,29.0574,3921647.3276308,0
+EQR.US,D,20101124,000000,29.2911,29.5063,29.1693,29.4532,4756000.1358136,0
+EQR.US,D,20101126,000000,29.2509,29.5122,29.1743,29.2793,1621495.5955879,0
+EQR.US,D,20101129,000000,29.0898,29.3433,28.7685,29.2725,4422763.2891375,0
+EQR.US,D,20101130,000000,28.8471,29.5112,28.8471,29.2647,6493513.9579297,0
+EQR.US,D,20101201,000000,29.577,29.7705,29.3599,29.6655,4390383.3162848,0
+EQR.US,D,20101202,000000,29.747,30.2795,29.6929,30.2461,5133783.1117566,0
+EQR.US,D,20101203,000000,30.1331,30.4976,29.9828,30.4435,4167994.6904117,0
+EQR.US,D,20101206,000000,30.2745,30.5034,30.0004,30.3571,3167193.9601626,0
+EQR.US,D,20101207,000000,30.6793,30.8197,30.3914,30.4788,3981010.2718881,0
+EQR.US,D,20101208,000000,30.5064,30.5486,29.7941,30.0201,3705130.0530125,0
+EQR.US,D,20101209,000000,30.1655,30.587,29.8649,29.9768,4323161.0268406,0
+EQR.US,D,20101210,000000,30.0162,30.3914,29.9209,30.1861,2926534.7233893,0
+EQR.US,D,20101213,000000,30.2617,30.2795,29.8993,29.9896,3302464.0705815,0
+EQR.US,D,20101214,000000,30.0004,30.2461,29.3855,29.5584,2843441.0558652,0
+EQR.US,D,20101215,000000,29.4936,29.7597,29.2313,29.2509,3482946.0286654,0
+EQR.US,D,20101216,000000,29.2037,29.2833,28.7763,28.9807,3365424.3371922,0
+EQR.US,D,20101217,000000,29.0092,29.2853,28.9346,29.1743,5061248.3080616,0
+EQR.US,D,20101220,000000,29.3433,29.7893,29.3433,29.6753,2421815.332021,0
+EQR.US,D,20101221,000000,29.7991,29.9209,29.6468,29.9052,2426612.7797435,0
+EQR.US,D,20101222,000000,29.9896,30.3139,29.9052,30.138,3066437.3788082,0
+EQR.US,D,20101223,000000,30.0672,30.3139,30.027,30.0564,2181717.9860058,0
+EQR.US,D,20101227,000000,29.9828,30.529,29.9307,30.5162,2094933.3476687,0
+EQR.US,D,20101228,000000,30.5486,30.6125,30.1262,30.4248,1920868.3449089,0
+EQR.US,D,20101229,000000,30.4996,30.6645,30.2519,30.5909,1981140.289976,0
+EQR.US,D,20101230,000000,30.6262,30.7825,30.4818,30.6095,1759065.1828591,0
+EQR.US,D,20101231,000000,30.6095,30.7265,30.359,30.413,2217254.5227006,0
+EQR.US,D,20110103,000000,30.5958,30.9042,30.4435,30.7451,4956230.7217918,0
+EQR.US,D,20110104,000000,30.7579,30.7903,29.7647,29.9768,5308815.1366544,0
+EQR.US,D,20110105,000000,29.8649,30.1144,29.8039,29.9562,3588968.3000407,0
+EQR.US,D,20110106,000000,30.027,30.027,29.4778,29.5947,3166714.5207657,0
+EQR.US,D,20110107,000000,29.6979,29.8462,29.2666,29.4936,3751069.7120762,0
+EQR.US,D,20110110,000000,29.2725,29.6753,29.0711,29.4238,3642370.3162557,0
+EQR.US,D,20110111,000000,29.5839,29.6262,29.0368,29.2361,2158791.4179907,0
+EQR.US,D,20110112,000000,29.356,29.5122,29.1487,29.3059,4177585.5141847,0
+EQR.US,D,20110113,000000,29.3009,29.5063,29.1743,29.4061,3092064.4833836,0
+EQR.US,D,20110114,000000,29.5702,29.8649,29.4179,29.8039,2969449.1300381,0
+EQR.US,D,20110118,000000,29.8039,30.2255,29.7705,30.2107,2895428.1660047,0
+EQR.US,D,20110119,000000,30.138,30.2107,29.6704,29.7991,2928765.999733,0
+EQR.US,D,20110120,000000,29.9052,30.1144,29.7991,29.9641,2954089.7647324,0
+EQR.US,D,20110121,000000,30.1262,30.1861,29.8717,30.138,2411266.6473724,0
+EQR.US,D,20110124,000000,30.1655,30.3718,29.9366,30.2913,2182946.6130801,0
+EQR.US,D,20110125,000000,30.1655,30.8453,30.0436,30.7962,3788898.600197,0
+EQR.US,D,20110126,000000,30.8306,31.1931,30.6852,31.0006,2893587.7701883,0
+EQR.US,D,20110127,000000,31.1106,31.5222,30.9102,31.5026,3665111.6231876,0
+EQR.US,D,20110128,000000,31.532,31.6037,30.8149,30.9632,3625787.4134658,0
+EQR.US,D,20110131,000000,31.142,31.8149,31.1174,31.7255,3899723.4088852,0
+EQR.US,D,20110201,000000,31.9191,32.0418,31.4514,31.9682,3855734.0807861,0
+EQR.US,D,20110202,000000,31.7363,32.1883,31.7363,32.0851,3017691.3197083,0
+EQR.US,D,20110203,000000,31.9957,32.371,31.3758,31.8552,4107700.3511477,0
+EQR.US,D,20110204,000000,31.8621,31.868,31.0212,31.0762,4283353.3060499,0
+EQR.US,D,20110207,000000,31.2265,31.5792,31.1174,31.4446,1972234.5250439,0
+EQR.US,D,20110208,000000,31.3915,31.5792,31.3139,31.3267,2111434.8170153,0
+EQR.US,D,20110209,000000,31.198,31.5468,31.198,31.4976,2178237.724227,0
+EQR.US,D,20110210,000000,31.3139,31.7884,31.2864,31.7069,3168115.1759888,0
+EQR.US,D,20110211,000000,31.5094,31.978,31.4033,31.9358,2627345.1993155,0
+EQR.US,D,20110214,000000,31.9358,32.0174,31.6391,31.9614,1765106.5264267,0
+EQR.US,D,20110215,000000,31.7747,32.0458,31.6479,31.7255,2573386.3819326,0
+EQR.US,D,20110216,000000,31.9132,32.0006,31.1931,31.3817,3331963.3353809,0
+EQR.US,D,20110217,000000,31.3395,31.5566,31.2569,31.4151,1903271.5957513,0
+EQR.US,D,20110218,000000,31.3709,31.7884,31.309,31.6342,2394950.4391091,0
+EQR.US,D,20110222,000000,31.309,31.9486,31.2107,31.587,2770022.6993115,0
+EQR.US,D,20110223,000000,31.6096,31.8415,30.9888,31.2167,3722270.7748882,0
+EQR.US,D,20110224,000000,31.1695,31.3395,30.5486,30.7637,5283225.6950465,0
+EQR.US,D,20110225,000000,31.0034,31.2648,30.9426,31.2403,7806602.7815915,0
+EQR.US,D,20110228,000000,31.4112,32.4614,31.2697,32.2629,5566482.7659582,0
+EQR.US,D,20110301,000000,32.2383,32.2383,31.3129,31.3621,3743051.571675,0
+EQR.US,D,20110302,000000,31.3375,31.4141,30.9544,31.1155,3166054.9098758,0
+EQR.US,D,20110303,000000,31.42,31.7677,31.42,31.7383,3132166.3824878,0
+EQR.US,D,20110304,000000,31.6391,31.8739,31.0242,31.2127,4370903.4187531,0
+EQR.US,D,20110307,000000,31.3021,31.3915,30.7039,30.808,2966719.0738547,0
+EQR.US,D,20110308,000000,30.922,31.6175,30.8581,31.5468,3505703.6222859,0
+EQR.US,D,20110309,000000,31.4603,31.9142,31.2697,31.6479,2576197.8715591,0
+EQR.US,D,20110310,000000,31.42,31.479,31.1538,31.2795,2863357.6402361,0
+EQR.US,D,20110311,000000,31.2795,31.9858,31.1843,31.9378,2946403.4656122,0
+EQR.US,D,20110314,000000,31.7569,31.9142,31.6037,31.7197,2773025.5575296,0
+EQR.US,D,20110315,000000,30.8541,32.1921,30.8541,31.9378,4642351.6224826,0
+EQR.US,D,20110316,000000,31.8209,32.1431,31.3326,31.5968,4852614.8086631,0
+EQR.US,D,20110317,000000,32.2187,32.2187,31.5478,31.9938,3347633.1656889,0
+EQR.US,D,20110318,000000,32.4466,32.4752,32.0438,32.2237,5663516.8210401,0
+EQR.US,D,20110321,000000,32.6745,32.6745,32.2619,32.4948,899604.40830153,0
+EQR.US,D,20110322,000000,32.3454,32.4535,31.974,32.1303,2422550.2688459,0
+EQR.US,D,20110323,000000,31.8798,32.0242,31.4308,31.8209,3153957.9718883,0
+EQR.US,D,20110324,000000,31.974,32.03,31.5458,31.92,3112576.5498078,0
+EQR.US,D,20110325,000000,31.9858,32.315,31.8739,32.0822,1974878.0581939,0
+EQR.US,D,20110328,000000,32.1804,32.315,31.9642,32.1873,2084022.2841978,0
+EQR.US,D,20110329,000000,32.1018,32.3091,31.7795,32.2325,2149061.1394462,0
+EQR.US,D,20110330,000000,32.3956,32.8514,32.1578,32.7521,2622819.5357096,0
+EQR.US,D,20110331,000000,32.6421,33.2473,32.6421,33.2365,2817281.5801551,0
+EQR.US,D,20110401,000000,33.4182,33.5342,33.1952,33.3868,2940060.818305,0
+EQR.US,D,20110404,000000,33.4123,33.5046,33.0351,33.1765,2020305.7044834,0
+EQR.US,D,20110405,000000,33.097,33.2807,33.0626,33.1893,1917330.0618019,0
+EQR.US,D,20110406,000000,33.3062,33.3062,33.0832,33.1697,2530087.2022647,0
+EQR.US,D,20110407,000000,33.1392,33.1461,32.6961,32.8808,2926324.014355,0
+EQR.US,D,20110408,000000,33.1068,33.1068,32.6146,32.7403,2301577.835217,0
+EQR.US,D,20110411,000000,32.7581,32.9408,32.6353,32.7295,2308502.7316432,0
+EQR.US,D,20110412,000000,32.6146,32.9408,32.5851,32.8032,2830230.515542,0
+EQR.US,D,20110413,000000,32.9044,32.9988,32.8406,32.8995,2788894.8997733,0
+EQR.US,D,20110414,000000,32.7649,33.2748,32.7521,33.1196,3620583.8164454,0
+EQR.US,D,20110415,000000,33.1893,33.5046,33.1019,33.4634,3114154.3227698,0
+EQR.US,D,20110418,000000,33.0115,33.2179,32.8995,32.9889,3281231.3181849,0
+EQR.US,D,20110419,000000,33.0056,33.1952,32.9044,33.1697,2997258.6508911,0
+EQR.US,D,20110420,000000,33.5626,33.9006,33.2512,33.8181,2808177.3212052,0
+EQR.US,D,20110421,000000,33.9045,34.0813,33.5823,33.9722,2901638.4839667,0
+EQR.US,D,20110425,000000,33.9722,34.4242,33.8141,34.3554,1963919.1525751,0
+EQR.US,D,20110426,000000,34.4606,34.8437,34.3053,34.8368,2890585.9298883,0
+EQR.US,D,20110427,000000,34.884,35.0136,34.5676,34.9154,2147470.1335497,0
+EQR.US,D,20110428,000000,34.5332,35.1089,34.4536,35.0136,3713650.0270074,0
+EQR.US,D,20110429,000000,35.1158,35.2405,34.4704,35.1973,3448053.8340899,0
+EQR.US,D,20110502,000000,35.2975,35.384,35.0686,35.2867,2960431.3941216,0
+EQR.US,D,20110503,000000,35.2867,35.381,34.7003,35.0745,3680284.7094919,0
+EQR.US,D,20110504,000000,35.0274,35.2297,34.7563,34.9154,2210743.9189167,0
+EQR.US,D,20110505,000000,34.7179,35.2259,34.6423,34.9006,2727292.535828,0
+EQR.US,D,20110506,000000,35.3074,35.3074,34.489,34.5391,3209614.6765619,0
+EQR.US,D,20110509,000000,34.5873,34.8437,34.3721,34.8034,2025477.7460447,0
+EQR.US,D,20110510,000000,34.8309,35.3634,34.8309,35.3496,2313397.8994976,0
+EQR.US,D,20110511,000000,35.2435,35.3653,34.8574,34.9478,2423872.5443798,0
+EQR.US,D,20110512,000000,34.8958,35.0814,34.5951,35.0136,1914331.275256,0
+EQR.US,D,20110513,000000,35.0745,35.0971,34.6905,34.8545,2245376.544392,0
+EQR.US,D,20110516,000000,34.7827,35.2867,34.768,34.99,1998156.8258508,0
+EQR.US,D,20110517,000000,34.8712,35.0863,34.771,35.0274,2502934.2385474,0
+EQR.US,D,20110518,000000,35.1541,35.3133,34.8496,35.2169,2451270.8263447,0
+EQR.US,D,20110519,000000,35.2475,35.5569,35.1609,35.5569,2171684.3678854,0
+EQR.US,D,20110520,000000,35.5294,35.5824,35.0863,35.3034,3341391.2922676,0
+EQR.US,D,20110523,000000,34.8152,35.1943,34.7611,34.7965,2791769.5003183,0
+EQR.US,D,20110524,000000,34.878,35.0411,34.768,34.8958,1979692.8105231,0
+EQR.US,D,20110525,000000,34.8594,35.3634,34.768,35.1797,2565526.0188277,0
+EQR.US,D,20110526,000000,35.0971,35.6915,34.9546,35.6385,3093888.5925112,0
+EQR.US,D,20110527,000000,35.8074,35.8241,35.44,35.7013,2147596.3553867,0
+EQR.US,D,20110531,000000,35.9322,36.443,35.773,36.4254,5574418.454998,0
+EQR.US,D,20110601,000000,36.3025,36.3389,35.1609,35.2091,4442883.4571164,0
+EQR.US,D,20110602,000000,35.2917,35.4842,34.8653,34.9262,3288150.1071028,0
+EQR.US,D,20110603,000000,34.5106,35.7543,34.5106,35.4714,4038998.0088733,0
+EQR.US,D,20110606,000000,35.3918,35.6757,35.1659,35.2347,3006907.4959924,0
+EQR.US,D,20110607,000000,35.4468,36.1208,35.325,35.8015,3517599.0125015,0
+EQR.US,D,20110608,000000,35.6837,36.2151,35.6237,35.9272,3140686.3564826,0
+EQR.US,D,20110609,000000,35.9508,36.0226,35.3988,35.6669,3722170.0010022,0
+EQR.US,D,20110610,000000,35.5098,35.6001,34.771,34.884,4765559.4041273,0
+EQR.US,D,20110613,000000,34.9428,35.2759,34.7533,34.9212,3540610.0677139,0
+EQR.US,D,20110614,000000,35.2887,35.3516,34.9537,35.0981,3334551.9009567,0
+EQR.US,D,20110615,000000,34.877,35.0814,34.4438,34.8073,4382188.0581447,0
+EQR.US,D,20110616,000000,34.9734,35.1089,34.1943,34.8948,5094522.0129534,0
+EQR.US,D,20110617,000000,35.1885,35.3211,34.8014,35.0068,4421189.5878476,0
+EQR.US,D,20110620,000000,34.8574,35.5667,34.8574,35.3388,2786193.3452951,0
+EQR.US,D,20110621,000000,35.4783,35.5431,35.3034,35.497,2948333.4382161,0
+EQR.US,D,20110622,000000,35.44,35.8369,35.2887,35.3083,2790928.7000173,0
+EQR.US,D,20110623,000000,34.8073,34.9076,34.322,34.6423,5183752.7083407,0
+EQR.US,D,20110624,000000,34.6501,34.877,34.4094,34.5804,3581529.3550043,0
+EQR.US,D,20110627,000000,34.5696,34.9262,34.5696,34.7867,2075745.5926145,0
+EQR.US,D,20110628,000000,34.8948,35.2307,34.6531,35.2307,2720310.6359915,0
+EQR.US,D,20110629,000000,35.382,35.7151,35.1197,35.5539,3183616.031902,0
+EQR.US,D,20110630,000000,35.6875,35.7868,35.5314,35.5559,2787335.449336,0
+EQR.US,D,20110701,000000,35.6286,36.4588,35.5667,36.3516,3823877.3178059,0
+EQR.US,D,20110705,000000,36.4862,36.7269,36.0992,36.5098,3686780.0445053,0
+EQR.US,D,20110706,000000,36.44,36.8497,36.2544,36.8438,2975712.3797383,0
+EQR.US,D,20110707,000000,37.1032,37.279,36.9676,37.2191,3266160.0236845,0
+EQR.US,D,20110708,000000,36.8036,37.2613,36.6297,37.2279,3358334.5380435,0
+EQR.US,D,20110711,000000,36.7407,36.9725,36.4106,36.7525,4065515.7917337,0
+EQR.US,D,20110712,000000,36.5678,37.5561,36.5678,36.9312,3602977.9060254,0
+EQR.US,D,20110713,000000,37.1101,37.1169,36.39,36.4528,3894082.1071074,0
+EQR.US,D,20110714,000000,36.5098,36.5933,35.9322,36.1532,3498264.6772495,0
+EQR.US,D,20110715,000000,36.3104,36.6483,36.1532,36.5933,3796241.8609377,0
+EQR.US,D,20110718,000000,36.4931,36.5805,36.1758,36.44,3088931.3316564,0
+EQR.US,D,20110719,000000,36.6807,36.8802,36.335,36.835,3957273.4411131,0
+EQR.US,D,20110720,000000,36.8497,37.1945,36.6729,37.1169,3623726.1294349,0
+EQR.US,D,20110721,000000,37.5757,37.6367,37.2053,37.3744,4099516.2901061,0
+EQR.US,D,20110722,000000,37.4628,37.841,37.279,37.7339,2782146.1031681,0
+EQR.US,D,20110725,000000,37.7339,37.7693,37.2142,37.3684,3154710.2133199,0
+EQR.US,D,20110726,000000,37.392,37.7486,37.1837,37.6287,3334164.0741835,0
+EQR.US,D,20110727,000000,37.4008,37.5836,37.0098,37.0285,5366926.0417224,0
+EQR.US,D,20110728,000000,36.9332,36.9617,36.1984,36.5707,5603546.179713,0
+EQR.US,D,20110729,000000,36.2623,36.7652,36.0933,36.6267,4407372.3683726,0
+EQR.US,D,20110801,000000,37.003,37.0541,36.1581,36.39,4100503.6706049,0
+EQR.US,D,20110802,000000,36.1355,36.3182,35.5569,35.5569,6357024.3816989,0
+EQR.US,D,20110803,000000,35.5156,35.6001,34.7297,35.3928,8233840.2875903,0
+EQR.US,D,20110804,000000,34.936,35.2583,33.8505,33.8947,8571844.0444478,0
+EQR.US,D,20110805,000000,34.3446,34.379,32.6785,32.981,10596033.106254,0
+EQR.US,D,20110808,000000,32.2255,32.5174,30.7697,30.7825,8170749.7274705,0
+EQR.US,D,20110809,000000,31.2559,33.9526,30.8149,33.935,10331820.263953,0
+EQR.US,D,20110810,000000,33.2061,34.771,32.7639,33.1913,10373046.962491,0
+EQR.US,D,20110811,000000,33.2521,35.492,33.0596,34.8358,7680761.6459772,0
+EQR.US,D,20110812,000000,35.1089,35.7868,34.6777,34.99,5638610.4024372,0
+EQR.US,D,20110815,000000,35.2435,36.1463,35.1089,36.0137,6941732.7905693,0
+EQR.US,D,20110816,000000,35.7357,36.3281,35.5667,36.1915,7334194.1446491,0
+EQR.US,D,20110817,000000,36.3595,36.5344,35.6345,35.885,3837857.4041674,0
+EQR.US,D,20110818,000000,35.0745,35.0745,33.7119,34.0971,9090160.7849946,0
+EQR.US,D,20110819,000000,33.5282,34.5106,33.377,33.4712,5564832.7208152,0
+EQR.US,D,20110822,000000,34.1609,34.1687,33.0685,33.5018,4719732.733966,0
+EQR.US,D,20110823,000000,33.5135,34.3259,33.2719,34.3142,3869912.6611654,0
+EQR.US,D,20110824,000000,34.2209,34.9842,34.041,34.9792,3482046.189118,0
+EQR.US,D,20110825,000000,35.2003,35.5539,33.9212,34.3259,4573066.0131712,0
+EQR.US,D,20110826,000000,34.0008,34.8407,33.2551,34.7513,3720301.1034808,0
+EQR.US,D,20110829,000000,35.2367,35.6895,35.0362,35.6483,2767738.4912297,0
+EQR.US,D,20110830,000000,35.8241,36.0451,35.0195,35.8428,3759879.7927125,0
+EQR.US,D,20110831,000000,36.0736,36.4038,35.7347,36.2563,4283281.0338691,0
+EQR.US,D,20110901,000000,36.1631,36.44,35.7219,35.8674,3748225.6490724,0
+EQR.US,D,20110902,000000,35.2612,35.9244,35.0362,35.382,3689216.940293,0
+EQR.US,D,20110906,000000,34.382,35.4999,34.2857,35.2179,3554907.7445039,0
+EQR.US,D,20110907,000000,35.7937,36.4018,35.104,36.3812,3120350.3898794,0
+EQR.US,D,20110908,000000,36.2289,36.7829,35.9656,36.5442,3546682.9667407,0
+EQR.US,D,20110909,000000,36.1001,36.4018,35.2583,35.441,4257701.7714417,0
+EQR.US,D,20110912,000000,34.8476,35.5981,34.7455,35.5854,3668763.9131151,0
+EQR.US,D,20110913,000000,35.6945,35.7838,35.2121,35.441,4226209.4231199,0
+EQR.US,D,20110914,000000,35.552,35.5981,34.5058,34.8348,5393222.936368,0
+EQR.US,D,20110915,000000,35.2268,35.3103,34.4654,34.7513,5248061.7163544,0
+EQR.US,D,20110916,000000,34.6531,35.0411,34.1913,34.4478,7244000.4987961,0
+EQR.US,D,20110919,000000,33.8564,34.1707,33.5538,33.8043,4209663.1653795,0
+EQR.US,D,20110920,000000,33.9526,34.0184,33.1657,33.1795,4846993.8652461,0
+EQR.US,D,20110921,000000,33.1873,33.3681,31.0458,31.1872,8006379.3761238,0
+EQR.US,D,20110922,000000,30.2715,30.917,30.024,30.5938,7780441.2700452,0
+EQR.US,D,20110923,000000,30.523,31.7541,30.4366,31.6627,7396971.1860127,0
+EQR.US,D,20110926,000000,32.031,32.0792,31.0742,31.7884,4773849.3286452,0
+EQR.US,D,20110927,000000,32.4064,32.4535,31.6499,31.8356,4606269.4817184,0
+EQR.US,D,20110928,000000,31.8356,32.2295,31.3257,31.42,6010118.9315815,0
+EQR.US,D,20110929,000000,32.1087,32.1617,31.4004,31.9378,4614312.0521524,0
+EQR.US,D,20110930,000000,31.5094,31.8896,30.9082,30.9141,4556547.239218,0
+EQR.US,D,20111003,000000,30.7137,31.1646,29.5712,29.5967,5213229.5789433,0
+EQR.US,D,20111004,000000,29.4356,31.2069,28.8805,31.1214,5583756.8350971,0
+EQR.US,D,20111005,000000,31.085,31.1214,29.079,30.8149,5182807.0624815,0
+EQR.US,D,20111006,000000,30.5368,31.9034,30.472,31.868,5170216.4342446,0
+EQR.US,D,20111007,000000,31.9034,32.0517,30.9455,30.9878,4896331.3347274,0
+EQR.US,D,20111010,000000,31.5478,32.5802,31.4652,32.5547,3916299.1862486,0
+EQR.US,D,20111011,000000,32.5979,32.7383,31.4004,31.534,2957932.4053334,0
+EQR.US,D,20111012,000000,31.7481,32.5282,31.5497,32.1539,3925868.6337427,0
+EQR.US,D,20111013,000000,31.7619,32.2255,31.2825,31.9505,3120890.9043586,0
+EQR.US,D,20111014,000000,32.4348,33.0115,32.2001,32.9682,3510343.2927123,0
+EQR.US,D,20111017,000000,31.8552,32.5704,31.646,31.7943,6204561.6355843,0
+EQR.US,D,20111018,000000,31.8847,33.0351,31.6755,32.8985,3756891.185347,0
+EQR.US,D,20111019,000000,32.8926,33.2787,32.4004,32.5085,3359248.6284434,0
+EQR.US,D,20111020,000000,32.4712,32.7129,31.8798,32.541,3425791.9665549,0
+EQR.US,D,20111021,000000,32.9516,33.8838,32.9211,33.7905,3825233.1846352,0
+EQR.US,D,20111024,000000,33.7905,34.4291,33.6491,34.0597,5277297.3403816,0
+EQR.US,D,20111025,000000,33.7551,33.9094,33.2433,33.6009,4853381.3009473,0
+EQR.US,D,20111026,000000,34.0244,34.1216,33.2846,33.9782,3962895.4024481,0
+EQR.US,D,20111027,000000,35.3408,35.9498,34.4291,35.7337,4791744.3277885,0
+EQR.US,D,20111028,000000,35.7337,35.7337,34.6905,35.0136,4677882.0516691,0
+EQR.US,D,20111031,000000,35.3054,35.3054,34.2415,34.9734,4250797.2333762,0
+EQR.US,D,20111101,000000,33.6963,34.267,33.3681,33.4476,6057237.3397356,0
+EQR.US,D,20111102,000000,34.041,34.7287,33.935,34.6797,4678909.1309715,0
+EQR.US,D,20111103,000000,34.8152,35.2278,33.985,35.1285,4389002.0015045,0
+EQR.US,D,20111104,000000,34.8319,34.934,34.3515,34.8446,3873327.7761896,0
+EQR.US,D,20111107,000000,34.9664,35.4124,34.544,35.0932,2461887.711502,0
+EQR.US,D,20111108,000000,35.2641,35.4292,34.3534,35.38,2458831.9215459,0
+EQR.US,D,20111109,000000,34.8554,34.941,33.7483,33.8397,3647293.9858152,0
+EQR.US,D,20111110,000000,34.1737,34.4242,33.8505,34.1442,3963218.0824668,0
+EQR.US,D,20111111,000000,34.6069,35.2307,34.3534,35.1817,3156198.4094944,0
+EQR.US,D,20111114,000000,34.8948,35.1148,34.2857,34.4242,3194950.5492775,0
+EQR.US,D,20111115,000000,34.2621,35.1551,34.1776,35.0136,2848903.2040679,0
+EQR.US,D,20111116,000000,34.5676,34.6531,33.7227,33.7591,4890502.7360303,0
+EQR.US,D,20111117,000000,33.6088,33.6963,32.1951,32.3936,5556756.5590858,0
+EQR.US,D,20111118,000000,32.6117,32.7433,32.1273,32.5979,4761205.7686702,0
+EQR.US,D,20111121,000000,32.1087,32.3572,31.868,32.1893,4640191.6004017,0
+EQR.US,D,20111122,000000,32.0792,32.4064,31.9938,32.0743,2268903.6840507,0
+EQR.US,D,20111123,000000,31.7884,31.7884,31.1695,31.3257,3169378.4122764,0
+EQR.US,D,20111125,000000,31.1901,32.0782,31.0516,31.365,1455894.5813308,0
+EQR.US,D,20111128,000000,32.4132,32.4878,31.3493,31.6411,3961220.9272723,0
+EQR.US,D,20111129,000000,31.7943,31.8425,31.2245,31.5271,3904363.0793115,0
+EQR.US,D,20111130,000000,32.5016,33.0262,32.1175,32.8867,7073902.3226382,0
+EQR.US,D,20111201,000000,32.7267,32.7325,32.0026,32.2599,4662952.2477763,0
+EQR.US,D,20111202,000000,32.5694,33.0194,32.2835,32.3366,2601228.476163,0
+EQR.US,D,20111205,000000,32.8573,32.8789,31.7235,32.0084,4405532.9904743,0
+EQR.US,D,20111206,000000,32.0242,32.1381,31.7137,31.9181,2923071.7662172,0
+EQR.US,D,20111207,000000,31.8031,32.539,31.5929,32.429,4305416.6795672,0
+EQR.US,D,20111208,000000,32.3366,32.3523,31.7963,31.9053,5038483.5890148,0
+EQR.US,D,20111209,000000,31.8935,32.6038,31.8758,32.423,3662830.4688599,0
+EQR.US,D,20111212,000000,32.03,32.1077,31.5497,31.9957,3879952.386794,0
+EQR.US,D,20111213,000000,32.1529,32.6588,31.8277,32.0056,4240988.5751427,0
+EQR.US,D,20111214,000000,31.9132,32.9428,31.7903,32.6107,5102893.3709144,0
+EQR.US,D,20111215,000000,32.9908,33.4486,32.8514,33.3416,3759204.913052,0
+EQR.US,D,20111216,000000,33.6049,34.2768,33.5126,33.6343,5007255.8993834,0
+EQR.US,D,20111219,000000,33.8023,33.8878,33.3416,33.3858,3416206.2323721,0
+EQR.US,D,20111220,000000,33.935,34.488,33.7777,34.381,3295387.5043673,0
+EQR.US,D,20111221,000000,34.4704,34.488,33.8397,34.0479,3017523.3632316,0
+EQR.US,D,20111222,000000,34.1885,34.9242,34.1069,34.6589,3933637.3842241,0
+EQR.US,D,20111223,000000,34.8446,34.8554,34.4114,34.6079,1870665.6450937,0
+EQR.US,D,20111227,000000,34.4832,34.8859,34.2709,34.7179,1541628.7282506,0
+EQR.US,D,20111228,000000,34.5696,34.6531,34.0774,34.1511,2292842.0625976,0
+EQR.US,D,20111229,000000,34.1933,34.488,34.1098,34.4056,2129006.118222,0
+EQR.US,D,20111230,000000,34.4694,34.7563,34.324,34.3436,2113569.3911452,0
+EQR.US,D,20120103,000000,34.7897,35.1492,33.9722,34.0862,4616202.3259527,0
+EQR.US,D,20120104,000000,33.9153,33.985,33.6737,33.8161,3994242.1884903,0
+EQR.US,D,20120105,000000,33.7542,34.1,33.6225,33.935,3129329.4449103,0
+EQR.US,D,20120106,000000,33.9792,34.0607,33.5066,33.539,3791581.8321505,0
+EQR.US,D,20120109,000000,33.484,33.6167,33.0577,33.1186,2936993.8312504,0
+EQR.US,D,20120110,000000,33.5272,33.539,33.1863,33.2365,3947607.2914052,0
+EQR.US,D,20120111,000000,33.1913,33.2974,33.0242,33.152,4268918.2103245,0
+EQR.US,D,20120112,000000,33.036,33.152,32.5242,32.5645,3682159.7145216,0
+EQR.US,D,20120113,000000,32.4427,33.2011,32.2541,33.1186,6214649.2033608,0
+EQR.US,D,20120117,000000,33.6049,33.7542,33.3514,33.4702,5357602.930394,0
+EQR.US,D,20120118,000000,33.5597,33.8279,33.4486,33.6569,4864467.4463209,0
+EQR.US,D,20120119,000000,33.6943,33.7719,33.4044,33.43,5172202.3923407,0
+EQR.US,D,20120120,000000,33.4251,33.6883,33.1461,33.5872,4249821.0499759,0
+EQR.US,D,20120123,000000,33.4368,34.0744,33.3573,34.0028,3577372.1777289,0
+EQR.US,D,20120124,000000,33.7719,34.1305,33.6805,34.0862,4362706.1247769,0
+EQR.US,D,20120125,000000,33.9526,35.0402,33.9035,35.0058,3646299.4798902,0
+EQR.US,D,20120126,000000,35.4272,35.9478,35.2327,35.6817,5942361.2172483,0
+EQR.US,D,20120127,000000,35.6021,35.9636,35.4154,35.9116,3551717.5893665,0
+EQR.US,D,20120130,000000,35.5058,35.7209,35.33,35.7131,3584922.0758316,0
+EQR.US,D,20120131,000000,35.8516,36.0451,35.6325,35.8624,5190111.6423366,0
+EQR.US,D,20120201,000000,36.1345,36.4214,35.8015,36.1463,3424465.6193487,0
+EQR.US,D,20120202,000000,35.1492,36.001,34.6491,35.9528,4488202.1861756,0
+EQR.US,D,20120203,000000,36.1925,36.4784,36.0658,36.2839,3950968.4567734,0
+EQR.US,D,20120206,000000,36.0795,36.278,35.8811,35.996,2606233.5791656,0
+EQR.US,D,20120207,000000,35.7868,36.053,35.7269,35.9056,3503957.8928473,0
+EQR.US,D,20120208,000000,35.831,35.9902,35.5117,35.831,5110009.6359322,0
+EQR.US,D,20120209,000000,35.8192,35.831,35.2455,35.3241,1910428.5774906,0
+EQR.US,D,20120210,000000,35.0362,35.4154,34.9528,35.2857,2344750.7930479,0
+EQR.US,D,20120213,000000,35.5441,35.6267,35.3201,35.4783,1490858.0301691,0
+EQR.US,D,20120214,000000,35.382,35.386,34.6531,34.7897,2883336.3176074,0
+EQR.US,D,20120215,000000,34.9056,34.934,34.5067,34.7611,3606333.9818032,0
+EQR.US,D,20120216,000000,34.7179,35.0608,34.6983,35.0608,2658386.6099455,0
+EQR.US,D,20120217,000000,35.3712,35.3712,34.827,35.2327,2661564.5500665,0
+EQR.US,D,20120221,000000,35.2327,35.3133,34.5332,34.6531,2744906.5895923,0
+EQR.US,D,20120222,000000,34.6138,34.8319,34.2709,34.2709,2649199.8996345,0
+EQR.US,D,20120223,000000,34.3269,34.7041,34.323,34.6885,2588243.9136445,0
+EQR.US,D,20120224,000000,34.7897,35.0362,34.5696,34.9664,2320880.6150097,0
+EQR.US,D,20120227,000000,34.6777,34.941,34.3633,34.7563,2095806.721347,0
+EQR.US,D,20120228,000000,34.8044,34.9782,34.2543,34.3456,2272223.1147792,0
+EQR.US,D,20120229,000000,34.4644,34.6855,34.1599,34.2581,2803847.0978629,0
+EQR.US,D,20120301,000000,34.2071,34.6285,34.1993,34.5725,2251945.1695042,0
+EQR.US,D,20120302,000000,34.5715,34.8515,34.5185,34.7239,1582408.5607696,0
+EQR.US,D,20120305,000000,34.7347,35.3201,34.5725,35.3074,2102784.5495113,0
+EQR.US,D,20120306,000000,35.0775,35.3752,34.997,35.1001,3109109.5209635,0
+EQR.US,D,20120307,000000,35.1717,35.2307,34.7788,35.1345,6616256.5510302,0
+EQR.US,D,20120308,000000,35.439,35.439,34.8329,35.0637,2858442.1140209,0
+EQR.US,D,20120309,000000,35.0775,35.7799,35.0559,35.7141,3915306.7161597,0
+EQR.US,D,20120312,000000,35.774,36.0884,35.6945,35.8447,3011291.6689907,0
+EQR.US,D,20120313,000000,36.0687,36.6561,35.9252,36.6218,3946674.8784806,0
+EQR.US,D,20120314,000000,36.6611,36.6955,36.1483,36.3968,2878809.6360834,0
+EQR.US,D,20120315,000000,36.386,36.386,35.7121,35.8624,4392151.4399203,0
+EQR.US,D,20120316,000000,35.831,36.2259,35.7681,36.1139,4518328.4884878,0
+EQR.US,D,20120319,000000,36.1424,36.9834,35.9636,36.7505,3976517.1816595,0
+EQR.US,D,20120320,000000,36.4302,36.7446,36.4018,36.6071,2402325.2553089,0
+EQR.US,D,20120321,000000,36.7505,36.7505,36.4558,36.5511,2564472.4736562,0
+EQR.US,D,20120322,000000,36.3968,36.3968,35.7603,36.0324,2829233.9737809,0
+EQR.US,D,20120323,000000,36.0943,36.6749,36.055,36.4254,2760238.471111,0
+EQR.US,D,20120326,000000,36.7986,36.9106,36.6297,36.9106,2798778.8839417,0
+EQR.US,D,20120327,000000,36.9932,37.1032,36.7986,36.8222,2823092.8742454,0
+EQR.US,D,20120328,000000,36.7446,36.9038,36.497,36.8154,3483649.410031,0
+EQR.US,D,20120329,000000,36.5668,37.2015,36.39,37.1347,3293755.7817491,0
+EQR.US,D,20120330,000000,37.4254,38.0257,37.3222,37.9216,5176106.1080241,0
+EQR.US,D,20120402,000000,37.8312,37.9932,37.6819,37.892,3232076.0560328,0
+EQR.US,D,20120403,000000,37.9166,38.0306,37.5963,37.7467,2479492.604004,0
+EQR.US,D,20120404,000000,37.5797,37.6425,37.2495,37.3724,2574426.6941695,0
+EQR.US,D,20120405,000000,37.3174,37.4078,37.1405,37.1827,1556855.7642112,0
+EQR.US,D,20120409,000000,36.7643,36.942,36.4126,36.7004,2405173.3899849,0
+EQR.US,D,20120410,000000,36.8026,36.8488,35.7199,35.8998,3967156.4073636,0
+EQR.US,D,20120411,000000,36.2111,36.3408,36.0216,36.2259,2936451.2809351,0
+EQR.US,D,20120412,000000,36.3458,36.6561,36.2308,36.6493,3207443.4573826,0
+EQR.US,D,20120413,000000,36.6012,37.1729,36.4558,36.8488,2566374.962473,0
+EQR.US,D,20120416,000000,37.0796,37.7958,37.0531,37.5521,3007240.3551915,0
+EQR.US,D,20120417,000000,37.7407,37.7407,37.2879,37.5207,2459753.1373721,0
+EQR.US,D,20120418,000000,37.2928,37.501,37.1907,37.2879,1852424.5538168,0
+EQR.US,D,20120419,000000,37.2879,37.4676,37.1405,37.2987,3914402.8049401,0
+EQR.US,D,20120420,000000,37.3674,37.7516,37.337,37.6091,3299902.9887928,0
+EQR.US,D,20120423,000000,37.389,37.5737,37.1405,37.1779,4009885.5529291,0
+EQR.US,D,20120424,000000,37.2928,37.8498,37.2358,37.8194,3137917.6194138,0
+EQR.US,D,20120425,000000,37.9991,38.0119,37.7143,37.9648,3178314.7147496,0
+EQR.US,D,20120426,000000,37.7407,37.7516,36.7446,37.3321,4855952.5619163,0
+EQR.US,D,20120427,000000,37.1729,37.3998,37.0266,37.2879,3271127.4637197,0
+EQR.US,D,20120430,000000,37.2289,37.3046,36.894,37.2063,3052498.0091683,0
+EQR.US,D,20120501,000000,37.2495,38.0846,37.1611,37.898,2480820.9870463,0
+EQR.US,D,20120502,000000,37.6819,37.9883,37.4736,37.898,1859102.0961592,0
+EQR.US,D,20120503,000000,37.9098,38.0846,37.8007,37.843,3176735.9238697,0
+EQR.US,D,20120504,000000,37.7634,38.0414,37.6297,37.9648,4105460.9314598,0
+EQR.US,D,20120507,000000,37.8842,38.6603,37.7407,38.5601,3158144.6687869,0
+EQR.US,D,20120508,000000,38.2369,38.4422,38.1327,38.4058,3163687.2325147,0
+EQR.US,D,20120509,000000,38.0257,38.5463,38.0257,38.231,3090811.4262763,0
+EQR.US,D,20120510,000000,38.4894,38.5601,38.006,38.2084,2493834.0512698,0
+EQR.US,D,20120511,000000,37.9883,38.4638,37.9028,38.3695,2667252.676074,0
+EQR.US,D,20120514,000000,37.9991,38.4058,37.892,37.9883,3566443.8096513,0
+EQR.US,D,20120515,000000,37.9883,38.1161,37.6042,37.7516,2807919.7879411,0
+EQR.US,D,20120516,000000,37.8194,37.9216,37.2221,37.3832,2761954.6809264,0
+EQR.US,D,20120517,000000,37.3105,37.4116,36.5963,36.5963,6251114.0813081,0
+EQR.US,D,20120518,000000,36.7643,37.0963,36.4204,36.5471,3848816.3097861,0
+EQR.US,D,20120521,000000,36.6139,37.445,36.5963,37.3832,3192413.8975219,0
+EQR.US,D,20120522,000000,37.4676,37.7516,37.3282,37.5207,2447116.7028235,0
+EQR.US,D,20120523,000000,37.3518,37.5865,37.001,37.5276,2645121.1020481,0
+EQR.US,D,20120524,000000,37.5207,37.9028,37.1779,37.5963,1386788.1255946,0
+EQR.US,D,20120525,000000,37.7771,37.9028,37.2987,37.3282,4744348.0280096,0
+EQR.US,D,20120529,000000,37.5207,37.9756,37.5207,37.8675,3296820.7329677,0
+EQR.US,D,20120530,000000,37.389,37.4814,36.6689,36.6817,4920976.1483941,0
+EQR.US,D,20120531,000000,36.7643,37.2692,36.443,37.001,7132772.5945641,0
+EQR.US,D,20120601,000000,36.2849,36.6179,36.051,36.0923,4735338.4354375,0
+EQR.US,D,20120604,000000,36.2003,36.2063,35.5382,35.7603,3609859.0319758,0
+EQR.US,D,20120605,000000,35.5736,36.8094,35.5304,36.5923,3513681.0459655,0
+EQR.US,D,20120606,000000,36.9725,37.4294,36.6071,37.3812,4830721.4274586,0
+EQR.US,D,20120607,000000,37.5895,37.8498,36.888,36.9961,3010684.9898389,0
+EQR.US,D,20120608,000000,36.8281,37.4883,36.8281,37.4844,2202594.4670884,0
+EQR.US,D,20120611,000000,37.7516,37.7771,36.7004,36.7564,3211041.7976541,0
+EQR.US,D,20120612,000000,36.895,36.9608,36.4116,36.9274,2911410.4971508,0
+EQR.US,D,20120613,000000,36.5589,37.1445,36.5589,36.7996,3222502.5368665,0
+EQR.US,D,20120614,000000,36.8271,37.6042,36.7643,37.4971,2630443.7418292,0
+EQR.US,D,20120615,000000,37.6769,37.7093,37.2043,37.501,3179059.830755,0
+EQR.US,D,20120618,000000,37.335,37.8566,37.2339,37.501,2629333.1932476,0
+EQR.US,D,20120619,000000,37.6347,37.727,37.2476,37.4362,3109645.9637706,0
+EQR.US,D,20120620,000000,37.5472,37.6081,36.8163,37.0688,3462223.2532069,0
+EQR.US,D,20120621,000000,37.335,37.3812,36.1453,36.2101,3995457.58263,0
+EQR.US,D,20120622,000000,36.4184,36.4754,35.8948,36.1335,8040602.798547,0
+EQR.US,D,20120625,000000,35.7485,36.278,35.7219,36.2299,3695329.5381233,0
+EQR.US,D,20120626,000000,36.2642,36.4056,36.0166,36.2426,3965076.8008079,0
+EQR.US,D,20120627,000000,36.2642,36.3389,36,36.2299,2318099.6629244,0
+EQR.US,D,20120628,000000,36.051,36.8743,35.9008,36.8546,2581969.4668459,0
+EQR.US,D,20120629,000000,37.4794,37.9952,37.2613,37.9716,3940550.0656338,0
+EQR.US,D,20120702,000000,38.2634,38.3351,37.7407,38.3253,3071630.7966484,0
+EQR.US,D,20120703,000000,38.1711,38.6711,38.1249,38.6397,1775931.0668641,0
+EQR.US,D,20120705,000000,38.506,38.6661,38.1975,38.343,1593271.7820926,0
+EQR.US,D,20120706,000000,37.9657,38.5807,37.894,38.4874,1729186.2346307,0
+EQR.US,D,20120709,000000,38.4716,38.6347,38.3027,38.6347,1909775.0741089,0
+EQR.US,D,20120710,000000,38.6347,39.2025,37.8852,38.0875,2253329.5380385,0
+EQR.US,D,20120711,000000,38.0571,38.4716,37.9225,38.3784,3089690.6985142,0
+EQR.US,D,20120712,000000,38.1711,38.9648,38.0217,38.7526,2705772.7305442,0
+EQR.US,D,20120713,000000,38.8254,39.5051,38.7988,39.4354,2520012.8674227,0
+EQR.US,D,20120716,000000,39.4501,39.5651,39.1977,39.4668,1721767.6479551,0
+EQR.US,D,20120717,000000,39.6309,40.017,39.2822,39.8648,2828912.3116802,0
+EQR.US,D,20120718,000000,39.6741,39.848,39.3646,39.5474,2726902.6732187,0
+EQR.US,D,20120719,000000,39.5601,39.8421,38.8616,39.3018,3192810.8855575,0
+EQR.US,D,20120720,000000,38.9825,39.3646,38.8352,39.0247,3475189.4932005,0
+EQR.US,D,20120723,000000,38.5965,39.0739,38.5129,38.9393,2471386.9226514,0
+EQR.US,D,20120724,000000,38.9148,39.0326,38.2703,38.6397,2355817.5979789,0
+EQR.US,D,20120725,000000,38.8352,38.958,38.3322,38.6593,1983079.4238422,0
+EQR.US,D,20120726,000000,39.1221,39.2389,37.8242,38.3145,4065369.2115359,0
+EQR.US,D,20120727,000000,38.5198,38.6043,38.1189,38.3488,3052118.3257395,0
+EQR.US,D,20120730,000000,38.3734,38.6779,38.2821,38.565,2577771.5728489,0
+EQR.US,D,20120731,000000,38.5375,38.7035,38.4874,38.5513,3210365.9000755,0
+EQR.US,D,20120801,000000,38.5857,38.8646,38.0571,38.0571,2332827.9190453,0
+EQR.US,D,20120802,000000,37.8204,38.2703,37.7044,38.2339,2337025.8130423,0
+EQR.US,D,20120803,000000,38.5247,38.6249,38.1053,38.1858,1634930.0778799,0
+EQR.US,D,20120806,000000,38.3351,38.3666,37.9274,37.9657,1324616.7454649,0
+EQR.US,D,20120807,000000,38.0423,38.0757,37.3763,37.393,1899991.8638264,0
+EQR.US,D,20120808,000000,37.1573,37.2859,36.8684,37.0413,2290745.1514352,0
+EQR.US,D,20120809,000000,36.9548,37.1513,36.6425,36.6877,2767409.7037028,0
+EQR.US,D,20120810,000000,36.6689,36.7456,36.4892,36.6561,3317384.7132119,0
+EQR.US,D,20120813,000000,36.6139,36.7829,36.3448,36.39,2735177.3289659,0
+EQR.US,D,20120814,000000,36.442,36.5589,36.0284,36.1188,2513819.8540673,0
+EQR.US,D,20120815,000000,36.0648,36.3506,36.0235,36.2691,1959141.0452953,0
+EQR.US,D,20120816,000000,36.2161,36.385,35.9322,36.385,3481611.538115,0
+EQR.US,D,20120817,000000,36.7259,36.7289,36.4184,36.6365,3029498.1510544,0
+EQR.US,D,20120820,000000,36.5403,36.7289,36.333,36.6012,2335430.7354736,0
+EQR.US,D,20120821,000000,36.6297,36.7918,36.4302,36.7289,1867372.6802342,0
+EQR.US,D,20120822,000000,36.6139,37.1317,36.2642,37.0993,3246921.3727283,0
+EQR.US,D,20120823,000000,36.9961,37.5119,36.8507,37.3085,3327366.4175123,0
+EQR.US,D,20120824,000000,37.1239,37.1699,36.5589,37.0334,2997084.5869063,0
+EQR.US,D,20120827,000000,37.0747,37.3409,36.8743,37.1631,2951825.9150114,0
+EQR.US,D,20120828,000000,37.0825,37.3704,36.895,37.2123,1817130.2816155,0
+EQR.US,D,20120829,000000,37.1759,37.2898,37.0747,37.0914,1249922.937607,0
+EQR.US,D,20120830,000000,36.9312,37.0885,36.8163,36.9126,1731612.9512381,0
+EQR.US,D,20120831,000000,37.0334,37.0334,36.5589,36.778,3467411.5814569,0
+EQR.US,D,20120904,000000,36.835,36.949,36.5589,36.8998,1998664.7669528,0
+EQR.US,D,20120905,000000,36.9725,37.0089,36.5039,36.7348,1839058.2720334,0
+EQR.US,D,20120906,000000,36.9548,37.0825,36.778,36.9725,2407351.7345905,0
+EQR.US,D,20120907,000000,37.2339,37.4294,36.8743,36.8743,3039356.6872718,0
+EQR.US,D,20120910,000000,36.9126,36.9126,36.2053,36.2053,3639149.623577,0
+EQR.US,D,20120911,000000,36.3389,36.5265,35.9676,36.1453,2944151.8309078,0
+EQR.US,D,20120912,000000,36.2299,36.2495,35.9262,36.0785,2898617.303224,0
+EQR.US,D,20120913,000000,36.1031,36.7515,35.9813,36.6425,3529890.3728346,0
+EQR.US,D,20120914,000000,36.835,37.1573,36.5658,36.6749,3665420.0523537,0
+EQR.US,D,20120917,000000,36.6071,36.8998,36.6071,36.6827,1795506.6486915,0
+EQR.US,D,20120918,000000,36.5511,36.8684,36.1925,36.3958,2216817.8358615,0
+EQR.US,D,20120919,000000,36.2996,36.6071,36.0501,36.1965,2413750.36739,0
+EQR.US,D,20120920,000000,36.0451,36.055,35.1895,35.2395,4066611.0715448,0
+EQR.US,D,20120921,000000,35.325,35.325,35.0568,35.1679,4817372.4502819,0
+EQR.US,D,20120924,000000,34.8672,35.5903,34.7592,35.3594,2928985.8700296,0
+EQR.US,D,20120925,000000,35.3997,35.4764,34.881,34.8987,2879631.0959417,0
+EQR.US,D,20120926,000000,34.826,35.4124,34.826,35.1355,2713747.1004696,0
+EQR.US,D,20120927,000000,35.2013,35.89,35.0716,35.3594,4178566.7871752,0
+EQR.US,D,20120928,000000,35.1817,35.3879,35.0716,35.2278,2692377.9470556,0
+EQR.US,D,20121001,000000,35.2917,35.3948,34.5981,35.0323,2601363.8592622,0
+EQR.US,D,20121002,000000,35.1619,35.2395,34.7149,35.2278,2619223.2312743,0
+EQR.US,D,20121003,000000,35.2179,35.497,34.8938,34.9852,1915996.5891694,0
+EQR.US,D,20121004,000000,35.1305,35.2131,34.5264,34.5853,3313299.8081173,0
+EQR.US,D,20121005,000000,34.7385,35.0716,34.603,34.8319,2587642.3240829,0
+EQR.US,D,20121008,000000,34.8083,34.8378,34.4272,34.5401,1908958.7038408,0
+EQR.US,D,20121009,000000,34.5696,34.6963,34.1885,34.1933,2774935.1717726,0
+EQR.US,D,20121010,000000,34.2513,34.5332,34.0833,34.4988,2389989.106582,0
+EQR.US,D,20121011,000000,34.6727,34.7798,34.3662,34.4094,3265045.4034307,0
+EQR.US,D,20121012,000000,34.4508,34.8604,34.2199,34.3043,2546608.012054,0
+EQR.US,D,20121015,000000,34.3721,34.4752,34.1432,34.4232,2217959.9399023,0
+EQR.US,D,20121016,000000,34.5195,34.6855,34.4232,34.5195,2023878.5968038,0
+EQR.US,D,20121017,000000,34.9537,34.9537,34.3721,34.5332,3245844.415442,0
+EQR.US,D,20121018,000000,34.5264,35.2219,34.4752,35.2013,1563422.3534873,0
+EQR.US,D,20121019,000000,35.2131,35.5903,34.8732,34.9852,2805291.5235617,0
+EQR.US,D,20121022,000000,34.4694,34.7759,34.2562,34.4812,2520211.3614405,0
+EQR.US,D,20121023,000000,34.2002,34.6099,34.0725,34.4694,1942928.6646721,0
+EQR.US,D,20121024,000000,34.5853,34.6855,34.1677,34.3662,2030387.1647516,0
+EQR.US,D,20121025,000000,34.8604,34.935,34.1737,34.5509,2436609.7528145,0
+EQR.US,D,20121026,000000,34.5509,34.5912,34.0292,34.3299,2122055.7738447,0
+EQR.US,D,20121031,000000,34.7798,35.2278,34.3908,35.1551,3000070.1405177,0
+EQR.US,D,20121101,000000,35.051,35.608,34.9478,35.608,4143000.7308573,0
+EQR.US,D,20121102,000000,35.8113,36.5039,35.6531,36.1905,4247020.7574478,0
+EQR.US,D,20121105,000000,36.0206,36.0373,35.6021,35.8614,2737894.1522146,0
+EQR.US,D,20121106,000000,35.8614,36.0373,35.4852,35.8782,2958489.2065013,0
+EQR.US,D,20121107,000000,35.7986,35.885,35.4812,35.5156,2974422.6775816,0
+EQR.US,D,20121108,000000,35.4056,35.608,34.9852,34.9852,1880899.793068,0
+EQR.US,D,20121109,000000,34.8672,35.1079,34.6727,34.6963,2731618.687498,0
+EQR.US,D,20121112,000000,34.7867,34.8014,34.324,34.4752,2142834.5347955,0
+EQR.US,D,20121113,000000,34.2965,34.5058,34.2199,34.267,1868026.183616,0
+EQR.US,D,20121114,000000,34.378,34.378,33.2561,33.3799,3057001.2785774,0
+EQR.US,D,20121115,000000,33.2807,33.4978,33.0616,33.2385,3124548.2838764,0
+EQR.US,D,20121116,000000,33.3445,33.4978,32.8838,33.2561,3419676.3149705,0
+EQR.US,D,20121119,000000,33.5479,33.8289,33.3848,33.4978,2048063.3115165,0
+EQR.US,D,20121120,000000,33.484,33.484,33.1107,33.4359,2787881.0534055,0
+EQR.US,D,20121121,000000,33.2807,33.5076,33.0233,33.1058,1737522.9833785,0
+EQR.US,D,20121123,000000,33.3386,33.3848,33.0734,33.3504,734413.61501459,0
+EQR.US,D,20121126,000000,33.1255,33.6727,32.9682,33.3327,2443258.7934518,0
+EQR.US,D,20121127,000000,32.7629,34.7081,32.6087,33.8328,8896225.0041758,0
+EQR.US,D,20121128,000000,33.5332,33.8701,33.1933,33.7886,5250160.6633529,0
+EQR.US,D,20121129,000000,34.1629,34.3554,33.7532,34.1383,29632845.16596,0
+EQR.US,D,20121130,000000,34.2562,34.2788,33.7257,33.9939,6549007.7957169,0
+EQR.US,D,20121203,000000,34.1432,34.2149,33.7119,33.8102,4094276.0480361,0
+EQR.US,D,20121204,000000,33.8888,33.988,33.6619,33.6667,4114106.1093735,0
+EQR.US,D,20121205,000000,33.8701,33.8701,33.2757,33.3327,4491794.4189389,0
+EQR.US,D,20121206,000000,33.3848,34.0244,33.3327,34.0244,5625879.3015108,0
+EQR.US,D,20121207,000000,33.9114,34.1295,33.6255,33.7473,3522362.8689287,0
+EQR.US,D,20121210,000000,33.6255,33.9752,33.6206,33.7365,2790592.7870641,0
+EQR.US,D,20121211,000000,33.8328,33.8888,33.54,33.6795,2881709.6845794,0
+EQR.US,D,20121212,000000,33.7532,34.0646,33.5538,33.9045,3290660.2929895,0
+EQR.US,D,20121213,000000,33.8406,34.1098,33.6206,33.7571,2580212.5403089,0
+EQR.US,D,20121214,000000,33.7777,34.0332,33.7571,33.9821,2304335.3751874,0
+EQR.US,D,20121217,000000,34.1157,34.2405,33.7777,34.1295,2957557.8114947,0
+EQR.US,D,20121218,000000,34.1501,34.4399,34.1059,34.433,3141027.359026,0
+EQR.US,D,20121219,000000,34.4969,34.6138,34.38,34.3967,2908494.1619663,0
+EQR.US,D,20121220,000000,34.38,35.0893,34.2739,35.0893,3186219.8662484,0
+EQR.US,D,20121221,000000,34.5539,35.381,34.5539,35.1551,7206046.4067562,0
+EQR.US,D,20121224,000000,35.1423,35.3349,34.94,35.2023,1184045.3178937,0
+EQR.US,D,20121226,000000,35.2631,35.2818,34.6787,34.8103,3008335.6350025,0
+EQR.US,D,20121227,000000,34.8466,35.1079,34.6855,35.0421,1960387.9948943,0
+EQR.US,D,20121228,000000,34.8958,35.2189,34.7023,34.7159,1585255.6775275,0
+EQR.US,D,20121231,000000,34.6905,35.1963,34.6207,35.1963,2088646.6858536,0
+EQR.US,D,20130102,000000,35.6669,35.7907,35.1963,35.4036,2129224.9706005,0
+EQR.US,D,20130103,000000,35.4488,35.6973,35.2631,35.5549,2187629.0360642,0
+EQR.US,D,20130104,000000,35.5736,36.1247,35.3762,35.5431,2552882.4588527,0
+EQR.US,D,20130107,000000,35.5667,35.8644,35.3182,35.8094,1884165.2741404,0
+EQR.US,D,20130108,000000,35.9616,36.1453,35.7907,35.938,2099602.5377182,0
+EQR.US,D,20130109,000000,36.0324,36.1453,35.8526,36.0206,1898391.6966675,0
+EQR.US,D,20130110,000000,36.1513,36.2505,35.9568,36.2505,1675011.6186234,0
+EQR.US,D,20130111,000000,36.2986,36.2986,35.8398,36.11,1521886.2078647,0
+EQR.US,D,20130114,000000,36.11,36.3998,36.0687,36.2799,1367679.7681475,0
+EQR.US,D,20130115,000000,36.2161,36.5138,36.0962,36.4804,1806937.8682809,0
+EQR.US,D,20130116,000000,36.4106,36.5039,36.1758,36.3821,1824485.7573725,0
+EQR.US,D,20130117,000000,36.4666,36.5206,36.2868,36.3114,1807973.0909275,0
+EQR.US,D,20130118,000000,36.3045,36.4588,36.1513,36.275,3405346.0648033,0
+EQR.US,D,20130122,000000,36.2299,36.3359,36.1925,36.3359,2347150.0258682,0
+EQR.US,D,20130123,000000,36.2426,36.4224,36.1581,36.2662,1655874.7594713,0
+EQR.US,D,20130124,000000,36.3232,36.3929,35.8526,36.001,2785964.3137361,0
+EQR.US,D,20130125,000000,36.1051,36.3173,35.945,36.0766,2069611.6185054,0
+EQR.US,D,20130128,000000,36.329,36.329,35.9695,36.11,2503664.0857821,0
+EQR.US,D,20130129,000000,36.0501,36.2986,35.8192,35.8644,3480382.9110407,0
+EQR.US,D,20130130,000000,35.8702,35.9832,35.4214,35.441,2954215.9865693,0
+EQR.US,D,20130131,000000,35.4036,35.435,34.3672,34.3967,6077904.1297019,0
+EQR.US,D,20130201,000000,34.5892,34.7818,33.7561,33.99,7068607.1129941,0
+EQR.US,D,20130204,000000,34.0263,34.1875,33.653,33.823,4051981.5534737,0
+EQR.US,D,20130205,000000,33.823,33.9398,33.3141,33.6343,6174922.9160132,0
+EQR.US,D,20130206,000000,33.7631,34.7464,33.6403,34.2975,5876241.3330414,0
+EQR.US,D,20130207,000000,34.2562,34.2975,33.7247,34.043,4138458.7805628,0
+EQR.US,D,20130208,000000,34.1933,34.7651,34.1933,34.4291,5281815.8785611,0
+EQR.US,D,20130211,000000,34.4291,35.2023,34.4183,35.0637,6189226.7003115,0
+EQR.US,D,20130212,000000,35.1079,35.719,34.996,35.7033,4625351.3732964,0
+EQR.US,D,20130213,000000,35.6747,35.8604,35.5372,35.8015,3346734.3440595,0
+EQR.US,D,20130214,000000,35.6541,35.9695,35.6541,35.7465,3197325.3520649,0
+EQR.US,D,20130215,000000,35.774,35.8192,35.5372,35.7141,5727863.4920213,0
+EQR.US,D,20130219,000000,35.774,36.0206,35.5795,35.7593,2472465.9157739,0
+EQR.US,D,20130220,000000,35.7681,36.0815,35.6345,35.6747,2619873.6809018,0
+EQR.US,D,20130221,000000,35.5844,35.6905,35.2337,35.4684,2706251.1520229,0
+EQR.US,D,20130222,000000,35.5667,35.6973,35.4636,35.5294,2345578.3604145,0
+EQR.US,D,20130225,000000,35.6394,35.6541,34.7601,34.7779,3362375.6726623,0
+EQR.US,D,20130226,000000,34.9154,35.1256,34.549,34.7779,2495939.1057765,0
+EQR.US,D,20130227,000000,34.6963,34.94,34.6354,34.771,2022287.5909073,0
+EQR.US,D,20130228,000000,34.7779,34.8888,34.1658,34.1795,6589322.4396915,0
+EQR.US,D,20130301,000000,34.1727,34.486,34.0263,34.3672,3660734.5756155,0
+EQR.US,D,20130304,000000,34.2621,34.6787,34.2444,34.5598,2682594.7367731,0
+EQR.US,D,20130305,000000,34.5784,34.9842,34.4724,34.8633,2642735.1021624,0
+EQR.US,D,20130306,000000,35.0008,35.0775,34.6541,35.0008,2338496.7046101,0
+EQR.US,D,20130307,000000,34.9272,35.1079,34.2199,34.3053,4298191.4973192,0
+EQR.US,D,20130308,000000,34.3436,34.3436,33.8456,34.1137,3606630.1959529,0
+EQR.US,D,20130311,000000,34.1069,34.1383,33.8505,34.043,2359444.4399555,0
+EQR.US,D,20130312,000000,34.0204,34.2267,33.8161,34.1491,4008420.7688696,0
+EQR.US,D,20130313,000000,34.2267,34.5244,34.0146,34.4428,3910599.8631426,0
+EQR.US,D,20130314,000000,34.5322,35.1187,34.3672,35.0195,4002031.2973324,0
+EQR.US,D,20130315,000000,34.8397,35.0058,34.7287,34.8329,4026745.3294257,0
+EQR.US,D,20130318,000000,34.6295,34.996,34.3436,34.5244,3344541.7486014,0
+EQR.US,D,20130319,000000,34.543,34.5981,33.9134,34.1875,2790677.2742613,0
+EQR.US,D,20130320,000000,34.1717,34.431,34.0803,34.3515,2238873.0660343,0
+EQR.US,D,20130321,000000,34.1619,34.5274,34.0136,34.0254,2322783.1038265,0
+EQR.US,D,20130322,000000,34.0342,34.2621,33.9114,34.1933,2827113.6505035,0
+EQR.US,D,20130325,000000,34.2277,34.5058,34.0882,34.382,3134704.0521615,0
+EQR.US,D,20130326,000000,34.4566,34.7749,34.4498,34.6531,3396915.6675959,0
+EQR.US,D,20130327,000000,34.6335,34.6335,34.3868,34.4428,2049437.5008704,0
+EQR.US,D,20130328,000000,34.4634,34.6049,34.2454,34.4428,3265064.7438734,0
+EQR.US,D,20130401,000000,34.3868,34.7503,34.2199,34.7503,2108854.3947839,0
+EQR.US,D,20130402,000000,34.9212,35.1011,34.6993,34.7366,3276404.3508391,0
+EQR.US,D,20130403,000000,34.9212,35.05,34.7445,34.989,1887081.6093249,0
+EQR.US,D,20130404,000000,35.1138,36.0334,35.0647,35.9842,2990166.8159064,0
+EQR.US,D,20130405,000000,35.7514,36.4018,35.6659,36.2063,3376053.4373659,0
+EQR.US,D,20130408,000000,36.1641,36.4646,36.0334,36.2898,2890321.2711979,0
+EQR.US,D,20130409,000000,36.3271,36.6444,36.0638,36.4794,2328268.6641441,0
+EQR.US,D,20130410,000000,36.4715,36.5933,36.3074,36.5039,1923643.189486,0
+EQR.US,D,20130411,000000,36.5511,37.1729,36.4715,36.9234,3753649.1163896,0
+EQR.US,D,20130412,000000,36.9902,36.9951,36.6444,36.9646,2398886.7281698,0
+EQR.US,D,20130415,000000,36.7112,36.9646,36.2013,36.22,2525692.850086,0
+EQR.US,D,20130416,000000,36.3506,36.6975,36.1405,36.6149,2555381.4476409,0
+EQR.US,D,20130417,000000,36.3006,36.3722,35.8192,36.0785,2816464.1919689,0
+EQR.US,D,20130418,000000,36.0461,36.4872,35.946,36.1847,2884176.0999903,0
+EQR.US,D,20130419,000000,36.333,36.4508,35.9332,36.2672,2662887.8435185,0
+EQR.US,D,20130422,000000,36.3006,36.386,35.9842,36.0334,1903988.2100514,0
+EQR.US,D,20130423,000000,36.1955,36.3271,35.8516,36.1119,2368057.0444919,0
+EQR.US,D,20130424,000000,36.1885,36.4018,35.9626,36.0923,2255717.5737604,0
+EQR.US,D,20130425,000000,36.0501,36.1405,35.7013,35.7848,2882689.939652,0
+EQR.US,D,20130426,000000,35.831,35.889,35.2956,35.4134,3425418.3906342,0
+EQR.US,D,20130429,000000,35.5824,35.8388,35.271,35.7907,1874184.5877581,0
+EQR.US,D,20130430,000000,35.7661,36.3192,35.6521,36.3192,3458007.0366852,0
+EQR.US,D,20130501,000000,36.0835,36.6012,35.384,35.5962,3748535.0961566,0
+EQR.US,D,20130502,000000,35.6963,35.9008,35.3005,35.4242,2492301.0667015,0
+EQR.US,D,20130503,000000,35.5333,35.5706,34.9704,35.0421,3551904.8862859,0
+EQR.US,D,20130506,000000,34.989,35.271,34.9763,35.216,2608518.8051655,0
+EQR.US,D,20130507,000000,35.2367,35.8762,35.1266,35.7946,2607060.1286141,0
+EQR.US,D,20130508,000000,35.7171,36.1473,35.6963,35.9911,2518683.4664625,0
+EQR.US,D,20130509,000000,36.0501,36.0569,35.6767,35.8084,3078861.0684866,0
+EQR.US,D,20130510,000000,35.889,36.1031,35.6659,36.1031,1985037.8981511,0
+EQR.US,D,20130513,000000,36.0226,36.7643,35.9086,36.7367,4374672.7692553,0
+EQR.US,D,20130514,000000,36.6641,37.2387,36.6641,37.0482,6773611.4112451,0
+EQR.US,D,20130515,000000,37.0767,37.1847,36.9096,37.0079,5015929.5790023,0
+EQR.US,D,20130516,000000,36.8968,37.5345,36.8782,37.2898,2781408.112589,0
+EQR.US,D,20130517,000000,37.28,37.4274,37.001,37.28,3992576.8745768,0
+EQR.US,D,20130520,000000,37.2682,37.6985,37.1671,37.6475,3515592.6960446,0
+EQR.US,D,20130521,000000,37.6661,38.1425,37.5983,38.0031,4538572.8424674,0
+EQR.US,D,20130522,000000,37.9716,38.1279,36.7436,36.9902,4733255.7751277,0
+EQR.US,D,20130523,000000,36.5393,37.7339,36.3133,37.6475,17239307.237902,0
+EQR.US,D,20130524,000000,37.5128,37.7732,37.1543,37.7201,4204219.3397015,0
+EQR.US,D,20130528,000000,38.0394,38.0983,37.001,37.1671,5710290.1549785,0
+EQR.US,D,20130529,000000,36.9312,36.9706,35.9518,36.6179,6856431.2588163,0
+EQR.US,D,20130530,000000,36.6149,36.6444,35.8192,35.9214,4516484.0209993,0
+EQR.US,D,20130531,000000,35.7937,36.2387,35.2936,35.379,6807301.4446153,0
+EQR.US,D,20130603,000000,35.3948,36.0137,35.0961,35.8084,5794844.53489,0
+EQR.US,D,20130604,000000,35.8702,36.0226,35.5058,35.7455,4811250.6911892,0
+EQR.US,D,20130605,000000,35.7514,35.9626,35.4322,35.4872,3452343.3407105,0
+EQR.US,D,20130606,000000,35.4056,35.6837,35.0313,35.4528,2990852.8926654,0
+EQR.US,D,20130607,000000,35.5824,35.6335,34.8554,35.4665,3709101.9692046,0
+EQR.US,D,20130610,000000,35.4665,35.5873,34.9704,35.0559,3452193.7067586,0
+EQR.US,D,20130611,000000,34.8014,34.9212,34.4212,34.4812,2925541.2353823,0
+EQR.US,D,20130612,000000,34.6707,34.6707,34.1569,34.2523,3211248.4350162,0
+EQR.US,D,20130613,000000,34.1717,35.3879,34.1569,35.3064,2706084.2134644,0
+EQR.US,D,20130614,000000,35.3466,35.6895,35.0126,35.2435,2238781.4534107,0
+EQR.US,D,20130617,000000,35.4724,35.6001,35.0126,35.2907,2884087.5411209,0
+EQR.US,D,20130618,000000,35.3201,35.6837,35.0961,35.4134,2577146.5711723,0
+EQR.US,D,20130619,000000,35.384,35.5471,34.2336,34.4065,2991861.6494431,0
+EQR.US,D,20130620,000000,34.2444,34.2444,33.2169,33.3435,3559323.4729615,0
+EQR.US,D,20130621,000000,33.6638,34.8712,33.6255,34.487,6081824.132074,0
+EQR.US,D,20130624,000000,34.0401,35.6797,33.6943,35.0303,5839664.4841097,0
+EQR.US,D,20130625,000000,35.1747,35.6797,34.9046,35.5431,4716533.4175663,0
+EQR.US,D,20130626,000000,35.6797,36.1581,35.6561,36.0775,4223381.6468047,0
+EQR.US,D,20130627,000000,36.3202,37.0541,36.2337,36.8154,4848203.1518777,0
+EQR.US,D,20130628,000000,36.7269,37.0079,36.5138,36.5904,5702658.8234326,0
+EQR.US,D,20130701,000000,36.7623,36.9902,36.1641,36.221,3860286.210261,0
+EQR.US,D,20130702,000000,36.1895,36.6611,36.1797,36.445,4347247.0035033,0
+EQR.US,D,20130703,000000,36.2731,36.4676,35.7701,36.1965,2021821.384445,0
+EQR.US,D,20130705,000000,36.2475,36.4038,35.3732,36.1473,2440577.5973345,0
+EQR.US,D,20130708,000000,36.2475,36.5354,36.0501,36.1405,2297577.4173198,0
+EQR.US,D,20130709,000000,36.2731,36.8281,36.1188,36.5285,2460813.8079698,0
+EQR.US,D,20130710,000000,36.4538,36.5285,36.0451,36.496,3024333.2349194,0
+EQR.US,D,20130711,000000,36.8968,37.3556,36.8389,37.2279,3090025.5935494,0
+EQR.US,D,20130712,000000,37.2407,37.3478,36.8085,36.945,2043794.1632566,0
+EQR.US,D,20130715,000000,36.6561,37.0491,36.5354,36.9342,1344889.6011498,0
+EQR.US,D,20130716,000000,36.9342,37.3556,36.835,37.0158,3042317.8108502,0
+EQR.US,D,20130717,000000,37.0236,37.1681,36.7761,37.0236,1795661.3722336,0
+EQR.US,D,20130718,000000,36.9637,37.4322,36.9086,37.2348,1609237.8265501,0
+EQR.US,D,20130719,000000,37.2279,37.3174,36.8546,37.0158,2334338.5094167,0
+EQR.US,D,20130722,000000,37.0079,37.2132,36.8507,37.0845,1281971.0691786,0
+EQR.US,D,20130723,000000,37.1749,37.2997,36.8625,37.0236,1435176.8954625,0
+EQR.US,D,20130724,000000,37.0334,37.0845,35.996,36.1965,2993612.4684719,0
+EQR.US,D,20130725,000000,36.1345,36.5943,36.0137,36.3821,2512150.4684816,0
+EQR.US,D,20130726,000000,36.3143,36.6179,36.0962,36.6051,1163536.3052235,0
+EQR.US,D,20130729,000000,36.6129,36.7269,36.3202,36.4096,2265701.3138968,0
+EQR.US,D,20130730,000000,36.6209,36.9224,36.2407,36.335,2360015.4919759,0
+EQR.US,D,20130731,000000,36.1031,36.2966,34.7081,35.2907,5337433.9023492,0
+EQR.US,D,20130801,000000,35.4548,35.6277,34.9546,35.0765,3673614.2925758,0
+EQR.US,D,20130802,000000,34.9242,35.2907,34.5814,34.6285,3170174.4241838,0
+EQR.US,D,20130805,000000,34.7464,34.7464,34.375,34.5873,2635561.8337344,0
+EQR.US,D,20130806,000000,34.4988,34.7788,34.324,34.495,2679523.6780463,0
+EQR.US,D,20130807,000000,34.3868,34.5342,34.1413,34.1845,2612675.9824409,0
+EQR.US,D,20130808,000000,34.3436,34.3436,33.9732,34.1923,2818821.6901496,0
+EQR.US,D,20130809,000000,34.0322,34.3947,33.8328,34.1609,2583794.5938917,0
+EQR.US,D,20130812,000000,34.0283,34.0931,33.4035,33.6943,2271381.2965601,0
+EQR.US,D,20130813,000000,33.6943,33.7335,33.0685,33.1873,2320080.5314302,0
+EQR.US,D,20130814,000000,33.1186,33.3367,32.982,33.1235,1704215.6871913,0
+EQR.US,D,20130815,000000,32.8582,32.9015,32.2717,32.6382,2875078.9664668,0
+EQR.US,D,20130816,000000,32.5851,32.6608,31.868,31.9289,6271480.5854526,0
+EQR.US,D,20130819,000000,31.7835,32.09,31.6863,31.7903,3072329.0884238,0
+EQR.US,D,20130820,000000,31.9053,32.5282,31.8798,32.3405,3103660.6056954,0
+EQR.US,D,20130821,000000,32.1499,32.7561,31.6587,32.314,3504849.5890504,0
+EQR.US,D,20130822,000000,32.3759,32.7639,32.0232,32.6725,2534370.6013771,0
+EQR.US,D,20130823,000000,32.6559,33.1235,32.3759,33.0921,2966481.8989514,0
+EQR.US,D,20130826,000000,33.1235,33.6078,33.0989,33.3435,2895429.1839227,0
+EQR.US,D,20130827,000000,33.0459,33.4614,32.8808,33.3494,2603281.6168496,0
+EQR.US,D,20130828,000000,33.2787,33.2787,32.6795,32.8337,2361366.269215,0
+EQR.US,D,20130829,000000,32.7315,32.8681,32.3877,32.8337,1699253.3367463,0
+EQR.US,D,20130830,000000,32.926,33.1137,32.6303,32.6971,2885560.4685248,0
+EQR.US,D,20130903,000000,32.932,32.9898,31.9986,32.3042,2594467.4645411,0
+EQR.US,D,20130904,000000,32.3965,32.9634,32.1372,32.7689,2506685.2665249,0
+EQR.US,D,20130905,000000,32.7473,32.7757,32.3307,32.5999,1963004.0442572,0
+EQR.US,D,20130906,000000,32.8632,33.5538,32.8632,33.4212,3438642.163892,0
+EQR.US,D,20130909,000000,33.4251,34.155,33.3838,34.1471,3440520.2226758,0
+EQR.US,D,20130910,000000,34.1668,34.3289,34.0116,34.2759,2238840.492657,0
+EQR.US,D,20130911,000000,34.267,34.601,34.1383,34.601,2712851.3325943,0
+EQR.US,D,20130912,000000,34.5873,34.8063,34.375,34.4812,2197141.4801481,0
+EQR.US,D,20130913,000000,34.3417,34.5696,34.2149,34.3967,2192151.6459159,0
+EQR.US,D,20130916,000000,34.879,35.0696,34.324,34.5411,2757279.3833686,0
+EQR.US,D,20130917,000000,34.5185,34.8996,34.3662,34.3731,2574459.2675468,0
+EQR.US,D,20130918,000000,34.4498,35.9018,34.2355,35.5981,4998919.1506357,0
+EQR.US,D,20130919,000000,35.8251,36.1443,35.5431,35.7367,3863366.4302501,0
+EQR.US,D,20130920,000000,35.8604,35.939,35.387,35.6031,9117385.0029746,0
+EQR.US,D,20130923,000000,35.5539,35.7937,34.9763,35.0205,1820760.1773461,0
+EQR.US,D,20130924,000000,35.0657,35.1591,34.4046,34.4546,2814486.3772172,0
+EQR.US,D,20130925,000000,34.4742,34.881,34.2699,34.6275,2033655.6995781,0
+EQR.US,D,20130926,000000,34.6059,34.8358,34.4742,34.6953,1919203.0309955,0
+EQR.US,D,20130927,000000,34.4546,34.7995,34.2955,34.6187,1580591.5770681,0
+EQR.US,D,20130930,000000,34.4183,34.881,33.8574,33.9998,2723417.3218496,0
+EQR.US,D,20131001,000000,34.0244,34.6649,33.8908,34.4684,3391743.6260346,0
+EQR.US,D,20131002,000000,34.3358,34.6531,33.9074,34.323,2852207.3660258,0
+EQR.US,D,20131003,000000,34.2533,34.3858,33.3926,33.5498,3260370.1058729,0
+EQR.US,D,20131004,000000,33.5076,33.7139,33.1137,33.4006,2282806.4086411,0
+EQR.US,D,20131007,000000,33.1402,33.7503,33.1196,33.6353,2121132.5221824,0
+EQR.US,D,20131008,000000,33.5793,33.6176,33.0852,33.1137,2100603.1511516,0
+EQR.US,D,20131009,000000,33.1196,33.4978,33.094,33.1402,1726472.4651361,0
+EQR.US,D,20131010,000000,33.3514,33.9929,33.2187,33.9802,2839934.3282174,0
+EQR.US,D,20131011,000000,33.9802,34.1069,33.6422,34.0951,1994045.4548872,0
+EQR.US,D,20131014,000000,33.8858,34.1334,33.7827,34.0332,1983831.6652737,0
+EQR.US,D,20131015,000000,33.8514,34.2641,33.7758,34.0292,1980069.4401978,0
+EQR.US,D,20131016,000000,34.2209,34.7916,34.1069,34.7611,2449383.6062986,0
+EQR.US,D,20131017,000000,34.8672,35.3565,34.5951,35.2897,2321972.8410666,0
+EQR.US,D,20131018,000000,35.5795,35.5795,34.9302,35.0372,2338112.949509,0
+EQR.US,D,20131021,000000,34.9832,35.0863,34.7219,34.938,2275148.6112262,0
+EQR.US,D,20131022,000000,35.051,35.494,34.9645,35.2043,3258182.600005,0
+EQR.US,D,20131023,000000,35.1649,35.328,34.8722,35.2553,2391696.1551351,0
+EQR.US,D,20131024,000000,35.1649,35.1649,34.0244,34.1569,5469810.0717804,0
+EQR.US,D,20131025,000000,34.1491,34.9448,34.0244,34.8496,3790508.9465364,0
+EQR.US,D,20131028,000000,34.9066,34.9508,34.1128,34.5058,2653986.1502586,0
+EQR.US,D,20131029,000000,34.5058,34.5568,33.935,34.1737,2424010.9812333,0
+EQR.US,D,20131030,000000,34.1737,34.3417,33.599,33.7325,3406573.6739596,0
+EQR.US,D,20131031,000000,34.0174,34.1885,32.8484,33.2295,4616854.8114164,0
+EQR.US,D,20131101,000000,33.2856,33.6127,33.2109,33.5715,3361916.5916263,0
+EQR.US,D,20131104,000000,33.5862,33.8858,33.5154,33.8721,2731860.9519915,0
+EQR.US,D,20131105,000000,33.7827,33.8858,33.3003,33.3573,2049463.9667395,0
+EQR.US,D,20131106,000000,33.4006,33.6422,33.3691,33.4212,1888111.7423814,0
+EQR.US,D,20131107,000000,33.4584,33.5154,33.2061,33.2856,2658893.5331295,0
+EQR.US,D,20131108,000000,33.1255,33.2365,32.3562,32.8091,2669780.1665675,0
+EQR.US,D,20131111,000000,32.8032,33.0096,32.7167,32.7777,1974013.8457779,0
+EQR.US,D,20131112,000000,32.648,32.7541,32.2904,32.5537,1993587.3917693,0
+EQR.US,D,20131113,000000,32.4878,32.7237,32.3238,32.7167,2987019.4133267,0
+EQR.US,D,20131114,000000,32.9898,33.2807,32.8376,33.0459,2272309.6378126,0
+EQR.US,D,20131115,000000,32.983,33.1097,32.4752,32.6087,2536246.6243248,0
+EQR.US,D,20131118,000000,32.7423,32.8327,32.2403,32.5036,2664964.3963201,0
+EQR.US,D,20131119,000000,32.424,32.4986,32.2079,32.3965,2073634.4305995,0
+EQR.US,D,20131120,000000,32.3838,32.7167,32.0046,32.1372,1584826.1161146,0
+EQR.US,D,20131121,000000,32.1509,32.3631,32.0282,32.2589,1728514.4087243,0
+EQR.US,D,20131122,000000,32.3631,32.3729,32.1372,32.2589,3261851.1766211,0
+EQR.US,D,20131125,000000,32.4938,32.4938,31.923,32.1116,2269855.4374181,0
+EQR.US,D,20131126,000000,32.1303,32.3307,31.7825,32.2953,3923804.2959577,0
+EQR.US,D,20131127,000000,32.3562,33.0646,32.3101,33.0096,5676751.7913963,0
+EQR.US,D,20131129,000000,33.1097,33.1097,32.5114,32.7089,2624806.5117237,0
+EQR.US,D,20131202,000000,32.5606,32.9015,32.5036,32.7855,6085998.613956,0
+EQR.US,D,20131203,000000,32.648,33.1255,32.5881,33.0096,3834439.235389,0
+EQR.US,D,20131204,000000,32.7305,34.1629,32.648,33.5931,9592199.9981635,0
+EQR.US,D,20131205,000000,33.5931,33.6943,33.1608,33.3926,3001529.834987,0
+EQR.US,D,20131206,000000,33.6127,33.8406,33.3632,33.7395,2932044.7137399,0
+EQR.US,D,20131209,000000,33.6314,33.9596,33.6314,33.9418,2924751.3309833,0
+EQR.US,D,20131210,000000,33.935,34.3024,33.8092,34.2699,5722372.8421135,0
+EQR.US,D,20131211,000000,34.2011,34.2601,33.6667,33.7277,5179470.3271464,0
+EQR.US,D,20131212,000000,33.6314,33.9536,33.2807,33.2856,4356965.0670313,0
+EQR.US,D,20131213,000000,33.319,33.4584,32.926,33.1323,3184169.7793158,0
+EQR.US,D,20131216,000000,33.1815,33.2473,32.932,32.9456,2812600.175089,0
+EQR.US,D,20131217,000000,32.8435,32.932,32.5822,32.7619,3072293.4612925,0
+EQR.US,D,20131218,000000,32.8091,33.3259,32.2953,33.319,4272471.7622022,0
+EQR.US,D,20131219,000000,33.3003,33.4074,32.7541,33.0262,2586546.0263538,0
+EQR.US,D,20131220,000000,32.8671,33.0783,32.7757,32.9762,4050478.0885286,0
+EQR.US,D,20131223,000000,33.0351,33.2001,32.7689,32.9064,2688268.6119281,0
+EQR.US,D,20131224,000000,32.9408,33.2041,32.9064,33.1068,1352389.6212685,0
+EQR.US,D,20131226,000000,33.2856,33.4349,33.1441,33.2659,2723948.6750665,0
+EQR.US,D,20131227,000000,33.2787,33.3996,33.0822,33.319,2007615.3202786,0
+EQR.US,D,20131230,000000,33.3062,33.5744,33.2659,33.4584,1969182.80676,0
+EQR.US,D,20131231,000000,33.4349,33.6216,33.2404,33.3386,2608290.7915245,0
+EQR.US,D,20140102,000000,33.2521,33.6216,33.1284,33.4152,2365945.882477,0
+EQR.US,D,20140103,000000,33.4644,33.8073,33.3622,33.6963,2023010.3127157,0
+EQR.US,D,20140106,000000,33.766,34.1845,33.6963,33.9596,2430322.0730813,0
+EQR.US,D,20140107,000000,34.0352,34.1697,33.9144,34.0184,1836277.3199481,0
+EQR.US,D,20140108,000000,33.935,34.3279,33.879,34.3279,3172261.1561658,0
+EQR.US,D,20140109,000000,34.4556,34.5058,34.0754,34.3476,3351587.7772743,0
+EQR.US,D,20140110,000000,34.3584,34.6373,34.2621,34.4291,3291158.054911,0
+EQR.US,D,20140113,000000,34.268,34.4684,34.1373,34.2051,2983352.8725466,0
+EQR.US,D,20140114,000000,34.2749,34.5823,34.2257,34.378,2825859.5754782,0
+EQR.US,D,20140115,000000,34.5529,34.6679,34.4498,34.5656,2996621.4341981,0
+EQR.US,D,20140116,000000,34.6305,34.7641,34.5058,34.6373,2614043.0463686,0
+EQR.US,D,20140117,000000,34.6679,34.7513,34.4634,34.602,2791515.0208083,0
+EQR.US,D,20140121,000000,34.7897,35.0677,34.6679,34.9772,3354200.772883,0
+EQR.US,D,20140122,000000,34.989,35.2592,34.6747,34.6923,3645262.2214073,0
+EQR.US,D,20140123,000000,34.4684,34.5971,34.3721,34.5588,3588446.1080861,0
+EQR.US,D,20140124,000000,35.1826,35.1826,34.378,34.5136,4223966.9496777,0
+EQR.US,D,20140127,000000,34.4291,34.7513,34.1923,34.2945,6266070.3510699,0
+EQR.US,D,20140128,000000,34.268,34.6747,34.2571,34.6138,3490401.2603904,0
+EQR.US,D,20140129,000000,34.4556,34.8044,34.3584,34.6747,4882935.5333209,0
+EQR.US,D,20140130,000000,34.8348,35.5078,34.7051,35.439,4186031.1801626,0
+EQR.US,D,20140131,000000,35.1099,35.7416,35.0392,35.5942,5420117.3489032,0
+EQR.US,D,20140203,000000,35.494,35.5078,35.0991,35.2209,4810959.5666298,0
+EQR.US,D,20140204,000000,35.3644,35.6737,35.1905,35.5942,5139957.8025873,0
+EQR.US,D,20140205,000000,35.3427,35.9587,35.0677,35.8506,5062751.7730066,0
+EQR.US,D,20140206,000000,35.7809,36.3251,35.7691,36.2986,4977293.4818757,0
+EQR.US,D,20140207,000000,36.4902,36.7269,36.3506,36.5491,3415437.7042519,0
+EQR.US,D,20140210,000000,36.5717,37.0708,36.4902,37.0207,3496350.9913342,0
+EQR.US,D,20140211,000000,36.9312,37.4637,36.8792,37.2967,3090050.0235824,0
+EQR.US,D,20140212,000000,37.3026,37.4106,37.1631,37.4106,3906355.1449158,0
+EQR.US,D,20140213,000000,37.2515,37.8292,37.1887,37.4696,5534723.7231098,0
+EQR.US,D,20140214,000000,37.4824,37.7525,37.4058,37.6513,2871916.2951165,0
+EQR.US,D,20140218,000000,37.5983,37.9324,37.5836,37.9186,3509287.7117048,0
+EQR.US,D,20140219,000000,37.8213,38.1387,37.5089,37.5924,4080075.07346,0
+EQR.US,D,20140220,000000,37.6071,37.8105,37.279,37.7467,3150771.888423,0
+EQR.US,D,20140221,000000,37.7181,37.9254,37.4952,37.7339,2216039.1285609,0
+EQR.US,D,20140224,000000,37.7987,38.0178,37.6297,37.6297,3215779.1882123,0
+EQR.US,D,20140225,000000,37.7181,37.9766,37.5482,37.785,2481366.5911157,0
+EQR.US,D,20140226,000000,37.9598,37.9598,37.5541,37.6435,2413307.5730425,0
+EQR.US,D,20140227,000000,37.6297,37.7987,37.279,37.5089,1842587.3938781,0
+EQR.US,D,20140228,000000,37.5119,37.7339,37.3694,37.5836,3959565.7925393,0
+EQR.US,D,20140303,000000,37.4254,37.7987,37.4058,37.6071,3064312.9838587,0
+EQR.US,D,20140304,000000,37.9913,38.1848,37.8498,38.1759,3114175.6990487,0
+EQR.US,D,20140305,000000,38.1445,38.1759,37.5895,37.7584,3227388.5434586,0
+EQR.US,D,20140306,000000,37.7398,37.7525,37.3753,37.5089,3148189.4303556,0
+EQR.US,D,20140307,000000,37.452,37.4952,36.9676,37.4392,2867223.692952,0
+EQR.US,D,20140310,000000,37.4176,37.4637,36.9558,37.1022,2556707.794847,0
+EQR.US,D,20140311,000000,37.1081,37.4058,37.0767,37.3222,1909974.5860447,0
+EQR.US,D,20140312,000000,37.2221,37.6837,37.2063,37.6837,2528926.7756991,0
+EQR.US,D,20140313,000000,37.6779,37.785,37.1631,37.2093,3016466.7643062,0
+EQR.US,D,20140314,000000,37.2093,37.6435,37.2093,37.3222,1919810.7280653,0
+EQR.US,D,20140317,000000,37.4824,37.7133,37.338,37.5119,1432742.0355109,0
+EQR.US,D,20140318,000000,37.4873,37.5895,37.3026,37.5423,1399513.1190128,0
+EQR.US,D,20140319,000000,37.4824,37.7398,36.7063,36.8163,2875467.8111581,0
+EQR.US,D,20140320,000000,36.8094,37.0983,36.6385,37.0983,2343400.0158088,0
+EQR.US,D,20140321,000000,37.2123,37.4765,37.0236,37.0796,3040802.1308887,0
+EQR.US,D,20140324,000000,37.1847,37.1985,36.6709,36.8851,2733160.8333286,0
+EQR.US,D,20140325,000000,37.0285,37.5757,37.0285,37.4942,2131794.1957335,0
+EQR.US,D,20140326,000000,37.5266,37.5924,37.0433,37.0433,2409891.4401004,0
+EQR.US,D,20140327,000000,36.9902,37.1847,36.7466,37.0796,1754179.1762671,0
+EQR.US,D,20140328,000000,37.1729,37.4382,37.0433,37.2083,1602774.0469961,0
+EQR.US,D,20140331,000000,37.3852,37.8331,37.1041,37.5983,3741818.8729285,0
+EQR.US,D,20140401,000000,37.7035,37.9814,37.398,37.9687,2964758.5637097,0
+EQR.US,D,20140402,000000,37.8783,38.4697,37.7349,38.395,3344356.4875181,0
+EQR.US,D,20140403,000000,38.395,38.5119,37.8134,38.0217,3030033.5759434,0
+EQR.US,D,20140404,000000,38.2457,38.5119,37.9814,38.3568,2071835.7694228,0
+EQR.US,D,20140407,000000,38.4353,39.0385,38.337,38.7123,3159549.3956821,0
+EQR.US,D,20140408,000000,38.5247,38.9668,38.4805,38.9344,2812120.7356922,0
+EQR.US,D,20140409,000000,38.9982,39.1221,38.6809,38.9206,2819983.1346332,0
+EQR.US,D,20140410,000000,38.9206,39.1221,38.2457,38.3636,2748320.6866985,0
+EQR.US,D,20140411,000000,37.9559,38.3518,37.3518,37.4304,5940243.9477251,0
+EQR.US,D,20140414,000000,37.7201,37.8646,37.337,37.6593,3122599.9887477,0
+EQR.US,D,20140415,000000,37.5983,37.898,37.4824,37.6071,4023994.9148816,0
+EQR.US,D,20140416,000000,37.8832,38.1249,37.4304,37.8832,5141989.5669952,0
+EQR.US,D,20140417,000000,37.7201,37.7938,37.0796,37.283,5008744.0955579,0
+EQR.US,D,20140421,000000,37.3075,37.7683,37.1779,37.7604,4853786.4323272,0
+EQR.US,D,20140422,000000,37.7349,37.7349,37.3134,37.6907,2427619.5006851,0
+EQR.US,D,20140423,000000,37.6965,37.7427,37.3596,37.5079,2794036.4037934,0
+EQR.US,D,20140424,000000,37.4942,37.9687,37.3852,37.9559,1917551.9679346,0
+EQR.US,D,20140425,000000,37.9559,38.0983,37.8508,38.0335,2089158.6986278,0
+EQR.US,D,20140428,000000,38.1613,38.6279,38.0777,38.5797,2721484.2954916,0
+EQR.US,D,20140429,000000,38.7202,38.7202,38.395,38.4648,2043781.9482401,0
+EQR.US,D,20140430,000000,38.4284,38.5532,38.1121,38.5385,2032779.2721457,0
+EQR.US,D,20140501,000000,37.6033,38.6691,37.6033,38.6357,2707048.1818482,0
+EQR.US,D,20140502,000000,38.5198,39.0463,38.45,39.0385,2654389.2458025,0
+EQR.US,D,20140505,000000,38.894,39.4236,38.8598,39.4158,3087639.5936637,0
+EQR.US,D,20140506,000000,39.2704,39.5808,39.0985,39.4993,3771852.5446991,0
+EQR.US,D,20140507,000000,39.6171,40.1339,39.3882,39.8991,2429828.382832,0
+EQR.US,D,20140508,000000,39.8284,40.2311,39.8284,40.017,1864577.4772965,0
+EQR.US,D,20140509,000000,40.1279,40.2311,39.8568,40.0641,1618615.9054527,0
+EQR.US,D,20140512,000000,40.1585,40.4266,39.9836,40.3942,1971462.9431696,0
+EQR.US,D,20140513,000000,40.1153,40.5691,39.8618,40.0111,2547899.7500468,0
+EQR.US,D,20140514,000000,40.0307,40.1279,39.6937,39.9413,2215596.3342134,0
+EQR.US,D,20140515,000000,39.9462,40.0376,39.5759,39.8568,2173784.332802,0
+EQR.US,D,20140516,000000,39.7979,40.1585,39.791,40.1035,2362308.86132,0
+EQR.US,D,20140519,000000,40.0759,40.2125,39.8372,39.958,1737813.0900199,0
+EQR.US,D,20140520,000000,40.0415,40.1073,39.6103,39.8156,1832376.6580187,0
+EQR.US,D,20140521,000000,39.8568,40.0111,39.5051,39.5759,1563731.8005715,0
+EQR.US,D,20140522,000000,39.6033,39.6859,39.2625,39.3175,2005281.2342129,0
+EQR.US,D,20140523,000000,39.4432,39.5483,39.2507,39.5375,1864725.0754122,0
+EQR.US,D,20140527,000000,39.6358,39.8873,39.5759,39.8224,2189766.6639482,0
+EQR.US,D,20140528,000000,39.7586,39.8087,39.348,39.6721,2300899.9018023,0
+EQR.US,D,20140529,000000,39.6593,39.9836,39.5945,39.9266,1948512.9630395,0
+EQR.US,D,20140530,000000,39.958,40.1447,39.8618,40.072,2812124.8073643,0
+EQR.US,D,20140602,000000,40.0759,40.4492,39.9659,40.2694,1764723.7892436,0
+EQR.US,D,20140603,000000,40.2243,40.4718,40.1153,40.3274,1587913.46153,0
+EQR.US,D,20140604,000000,40.236,40.3726,40.1211,40.2822,1318326.0119776,0
+EQR.US,D,20140605,000000,40.3234,40.9964,40.1339,40.963,1974121.7450901,0
+EQR.US,D,20140606,000000,41.0023,41.0102,40.4797,40.6201,1649872.0967893,0
+EQR.US,D,20140609,000000,40.5425,40.6771,39.8746,40.017,2180705.157556,0
+EQR.US,D,20140610,000000,39.9217,40.0819,39.4718,39.6033,1980765.6961373,0
+EQR.US,D,20140611,000000,39.5483,39.9266,39.402,39.7262,1545458.1359172,0
+EQR.US,D,20140612,000000,39.6171,39.739,39.2389,39.7134,1766025.7064168,0
+EQR.US,D,20140613,000000,39.8048,40.1447,39.348,40.0415,1979781.3693925,0
+EQR.US,D,20140616,000000,39.9344,40.072,39.5945,39.7507,2106943.7626227,0
+EQR.US,D,20140617,000000,39.6417,39.8686,39.513,39.7586,1636943.5197631,0
+EQR.US,D,20140618,000000,39.7007,40.1879,39.3302,40.0759,2613674.5600382,0
+EQR.US,D,20140619,000000,40.2262,40.5023,40.0101,40.4905,2825433.0678195,0
+EQR.US,D,20140620,000000,40.4974,40.6526,40.355,40.5799,4152827.7116156,0
+EQR.US,D,20140623,000000,40.4905,40.7164,40.4758,40.5023,2430409.6140328,0
+EQR.US,D,20140624,000000,40.4758,40.8324,40.46,40.7164,2378008.2112511,0
+EQR.US,D,20140625,000000,40.6821,41.2155,40.6821,41.186,2728854.0221013,0
+EQR.US,D,20140626,000000,41.2852,41.2852,40.9316,41.1536,2648440.5327766,0
+EQR.US,D,20140627,000000,41.02,41.5357,41.02,41.5279,2202664.7034331,0
+EQR.US,D,20140630,000000,41.3952,41.521,40.9365,41.1791,3087512.3539086,0
+EQR.US,D,20140701,000000,41.3176,41.5357,41.0887,41.3816,2126407.3734658,0
+EQR.US,D,20140702,000000,41.4041,41.4857,41.1359,41.4729,1258914.2076544,0
+EQR.US,D,20140703,000000,41.4287,41.4552,41.02,41.3058,1203107.8690289,0
+EQR.US,D,20140707,000000,41.2705,41.4346,41.186,41.3058,2182115.9919594,0
+EQR.US,D,20140708,000000,41.4218,41.7568,41.2922,41.5141,4074103.9662372,0
+EQR.US,D,20140709,000000,41.6045,41.6851,41.2568,41.5663,3284715.6516359,0
+EQR.US,D,20140710,000000,41.3952,41.9012,41.2273,41.7028,5176484.773535,0
+EQR.US,D,20140711,000000,41.7716,41.9729,41.5721,41.9572,1691058.0786061,0
+EQR.US,D,20140714,000000,41.9788,42.1203,41.7716,42.0093,1950066.3059685,0
+EQR.US,D,20140715,000000,42.0377,42.2844,41.911,42.246,2337034.9743046,0
+EQR.US,D,20140716,000000,42.305,42.4415,42.1203,42.4091,1413808.7599666,0
+EQR.US,D,20140717,000000,42.1851,42.4681,42.1144,42.1625,1491174.6026796,0
+EQR.US,D,20140718,000000,42.0937,42.4828,42.0299,42.357,2020045.1174652,0
+EQR.US,D,20140721,000000,42.357,42.4337,42.1271,42.2912,1312418.0156734,0
+EQR.US,D,20140722,000000,42.4553,42.7284,42.3502,42.6115,1614010.8442397,0
+EQR.US,D,20140723,000000,42.5339,42.7353,42.5015,42.695,1343162.1942359,0
+EQR.US,D,20140724,000000,42.75,43.0565,42.6911,43.0359,2676143.1722355,0
+EQR.US,D,20140725,000000,42.8797,42.9131,42.364,42.3865,2404455.7577667,0
+EQR.US,D,20140728,000000,42.2323,43.0565,42.2323,42.9131,1756717.8638589,0
+EQR.US,D,20140729,000000,43.1076,43.1076,42.6115,42.75,1573451.8999355,0
+EQR.US,D,20140730,000000,42.7235,43.645,42.5487,43.3994,3391763.9843955,0
+EQR.US,D,20140731,000000,43.1685,43.2982,42.246,42.2608,5519756.2562495,0
+EQR.US,D,20140801,000000,42.1144,42.4946,41.9071,41.9179,3791113.5898521,0
+EQR.US,D,20140804,000000,42.0495,42.7097,41.7283,42.5585,2397565.4705538,0
+EQR.US,D,20140805,000000,42.3108,42.4877,41.8462,42.0692,2165066.8827073,0
+EQR.US,D,20140806,000000,42.2746,42.2794,41.8884,42.1684,2539547.7325285,0
+EQR.US,D,20140807,000000,42.4209,42.4209,42.0613,42.1851,1935466.3075207,0
+EQR.US,D,20140808,000000,42.3776,42.5731,42.0151,42.5015,2094194.3391716,0
+EQR.US,D,20140811,000000,42.4877,42.8344,42.4288,42.5899,1711350.2747337,0
+EQR.US,D,20140812,000000,42.527,42.7431,42.4032,42.4209,1671686.0803867,0
+EQR.US,D,20140813,000000,42.6046,43.2039,42.5643,43.0909,1695847.3829843,0
+EQR.US,D,20140814,000000,43.2117,43.2117,42.9062,42.9907,1434324.898063,0
+EQR.US,D,20140815,000000,43.0565,43.1203,42.6311,42.9318,4176298.8657821,0
+EQR.US,D,20140818,000000,43.2186,43.6744,43.0977,43.6587,2017435.1756106,0
+EQR.US,D,20140819,000000,43.6784,43.7275,43.2982,43.6744,1225904.1435349,0
+EQR.US,D,20140820,000000,43.6676,43.9977,43.3356,43.8532,1635882.8491654,0
+EQR.US,D,20140821,000000,43.8866,44.0733,43.7472,43.8611,1830283.8185285,0
+EQR.US,D,20140822,000000,43.7766,43.9102,43.2746,43.422,1626581.1141158,0
+EQR.US,D,20140825,000000,43.6165,43.6165,43.0271,43.3158,1626714.461379,0
+EQR.US,D,20140826,000000,43.5133,43.5595,43.2461,43.2834,1301538.5076618,0
+EQR.US,D,20140827,000000,43.2834,43.5673,43.1459,43.2678,1184100.2854678,0
+EQR.US,D,20140828,000000,43.2392,43.4043,43.0271,43.2678,1605314.770424,0
+EQR.US,D,20140829,000000,43.4269,43.5447,43.2334,43.4475,3382800.1981351,0
+EQR.US,D,20140902,000000,43.5527,43.587,43.1823,43.3356,2085296.717584,0
+EQR.US,D,20140903,000000,43.5025,43.5743,42.9799,43.4887,2335905.0852802,0
+EQR.US,D,20140904,000000,43.422,43.6587,43.1459,43.4043,2231217.3044554,0
+EQR.US,D,20140905,000000,43.2982,43.9761,43.2982,43.9652,2535518.8129262,0
+EQR.US,D,20140908,000000,44.0674,44.3876,43.9761,44.2187,3277452.8064203,0
+EQR.US,D,20140909,000000,44.0575,44.1381,43.7766,43.8935,2391966.9213338,0
+EQR.US,D,20140910,000000,43.7472,43.7472,42.1763,42.2254,6064443.1815408,0
+EQR.US,D,20140911,000000,42.0613,42.4091,42.0151,42.2844,3704265.8405965,0
+EQR.US,D,20140912,000000,42.2844,42.2844,40.7449,40.9444,5085861.566269,0
+EQR.US,D,20140915,000000,40.963,41.1428,40.4758,40.5877,3275944.2518851,0
+EQR.US,D,20140916,000000,40.6055,41.0475,40.6005,40.8618,3633292.5231749,0
+EQR.US,D,20140917,000000,40.9905,41.1615,40.6752,40.7164,3600418.8600728,0
+EQR.US,D,20140918,000000,41.4611,41.4611,40.4198,40.4581,3443516.9733856,0
+EQR.US,D,20140919,000000,40.6173,40.8254,40.406,40.8146,9386223.2648494,0
+EQR.US,D,20140922,000000,40.6457,41.0849,40.5779,40.9021,4850748.9648958,0
+EQR.US,D,20140923,000000,40.907,41.3628,40.7813,40.9129,4754948.6264782,0
+EQR.US,D,20140924,000000,40.8254,41.1389,40.0828,40.1045,5119576.0296722,0
+EQR.US,D,20140925,000000,40.2164,40.3676,39.9895,40.0661,2916750.4951888,0
+EQR.US,D,20140926,000000,40.0042,40.5013,39.8244,40.4581,2424937.2866498,0
+EQR.US,D,20140929,000000,40.2164,40.5563,39.9983,40.5495,2188738.5667278,0
+EQR.US,D,20140930,000000,40.5641,40.7361,40.1407,40.5779,3681862.482454,0
+EQR.US,D,20141001,000000,40.5779,40.965,40.5052,40.8746,4853240.8282577,0
+EQR.US,D,20141002,000000,40.9336,41.1988,40.7892,41.0003,3340922.0320511,0
+EQR.US,D,20141003,000000,41.1575,41.3943,40.8746,41.2568,2840275.3307609,0
+EQR.US,D,20141006,000000,41.3206,41.8266,41.3206,41.5417,3088877.3820002,0
+EQR.US,D,20141007,000000,41.5613,41.7047,41.2361,41.2568,2271567.5755614,0
+EQR.US,D,20141008,000000,41.3943,42.0427,41.3874,41.8914,4860142.312569,0
+EQR.US,D,20141009,000000,41.9818,42.5811,41.9474,42.2382,3852186.6364166,0
+EQR.US,D,20141010,000000,42.357,43.2334,42.2736,42.9032,5086993.4911295,0
+EQR.US,D,20141013,000000,42.8885,43.4701,42.7864,43.2009,4431755.5771029,0
+EQR.US,D,20141014,000000,43.366,44.4201,43.2009,43.9652,6931548.5205789,0
+EQR.US,D,20141015,000000,43.7186,44.4132,43.3002,44.1676,6512621.2974587,0
+EQR.US,D,20141016,000000,43.8248,44.089,43.0083,43.6764,4912735.0839422,0
+EQR.US,D,20141017,000000,43.9515,43.9515,43.0221,43.4229,4538383.509712,0
+EQR.US,D,20141020,000000,43.4347,44.2816,43.3522,44.2737,2935487.3125512,0
+EQR.US,D,20141021,000000,44.3198,44.4957,43.9819,44.4839,2955506.7066441,0
+EQR.US,D,20141022,000000,44.5655,44.7728,44.3002,44.4839,3002187.4100409,0
+EQR.US,D,20141023,000000,44.6519,45.0075,44.4338,44.8553,3495785.0289041,0
+EQR.US,D,20141024,000000,44.7668,45.0017,44.314,44.6372,2547599.464225,0
+EQR.US,D,20141027,000000,44.703,44.9073,44.4771,44.703,2792845.4396865,0
+EQR.US,D,20141028,000000,44.6047,44.6961,44.1617,44.4555,3658881.9647826,0
+EQR.US,D,20141029,000000,44.5783,45.0429,44.261,44.6451,4041157.0130362,0
+EQR.US,D,20141030,000000,44.3198,44.8002,44.0331,44.7884,3445006.1874781,0
+EQR.US,D,20141031,000000,45.1903,45.8426,44.7884,45.8377,4798115.476801,0
+EQR.US,D,20141103,000000,45.9133,46.3613,45.6776,46.3289,3343114.6275092,0
+EQR.US,D,20141104,000000,46.2002,46.325,45.6844,46.0656,2682873.6463161,0
+EQR.US,D,20141105,000000,46.1648,46.325,45.6245,46.1648,3236048.990143,0
+EQR.US,D,20141106,000000,46.1648,46.4055,45.6648,45.7906,2784866.998089,0
+EQR.US,D,20141107,000000,45.7856,45.9703,45.4791,45.6579,3067614.0920625,0
+EQR.US,D,20141110,000000,45.4595,46.4271,45.4595,46.4271,3471515.8269942,0
+EQR.US,D,20141111,000000,46.5597,46.5597,45.9084,46.1039,2433554.9807764,0
+EQR.US,D,20141112,000000,45.9959,46.1314,45.5341,45.6707,2801994.4870302,0
+EQR.US,D,20141113,000000,45.7944,46.2916,45.651,46.1147,2414167.7137864,0
+EQR.US,D,20141114,000000,46.1864,46.2424,45.4939,45.6373,1621050.7654045,0
+EQR.US,D,20141117,000000,45.4939,46.0951,45.4939,45.9281,2407346.6450003,0
+EQR.US,D,20141118,000000,45.7944,46.3692,45.6324,46.2424,2948628.6344477,0
+EQR.US,D,20141119,000000,46.0195,46.2258,45.6068,45.6186,2132326.5668684,0
+EQR.US,D,20141120,000000,45.6186,45.8564,45.428,45.8377,1702657.254672,0
+EQR.US,D,20141121,000000,46.0725,46.3613,45.9133,46.3289,2798261.7815775,0
+EQR.US,D,20141124,000000,46.2582,46.6531,46.0331,46.1648,2653517.9079602,0
+EQR.US,D,20141125,000000,46.2582,46.3534,46.0725,46.152,2621815.8685221,0
+EQR.US,D,20141126,000000,46.2582,46.8918,46.152,46.8132,1766721.9623561,0
+EQR.US,D,20141128,000000,46.6992,47.3909,46.5519,46.6786,2579989.6162581,0
+EQR.US,D,20141201,000000,46.7396,47.0942,46.5047,46.546,2673485.388233,0
+EQR.US,D,20141202,000000,46.6344,46.9487,46.2778,46.8446,4018551.0892038,0
+EQR.US,D,20141203,000000,46.8132,46.9223,46.5519,46.765,1599878.0701722,0
+EQR.US,D,20141204,000000,46.765,47.0745,46.6216,46.9763,1913644.180579,0
+EQR.US,D,20141205,000000,46.659,46.7454,46.1147,46.319,3180819.8110461,0
+EQR.US,D,20141208,000000,46.5117,47.271,46.4605,47.16,2392605.1559448,0
+EQR.US,D,20141209,000000,46.9959,47.7789,46.8977,47.5962,1619169.6528665,0
+EQR.US,D,20141210,000000,47.549,48.0825,47.4223,47.7554,2771017.2052366,0
+EQR.US,D,20141211,000000,48.0383,48.0717,47.5421,47.6296,2142458.9230387,0
+EQR.US,D,20141212,000000,47.5039,47.6168,46.824,46.8388,2768118.1746587,0
+EQR.US,D,20141215,000000,46.8505,47.0421,46.214,46.3534,2190766.2594635,0
+EQR.US,D,20141216,000000,46.4104,46.7532,45.9821,46.378,2389571.7601856,0
+EQR.US,D,20141217,000000,46.5401,47.8447,46.3466,47.6217,3655875.0348925,0
+EQR.US,D,20141218,000000,47.826,48.0864,47.5844,48.0825,2042736.546413,0
+EQR.US,D,20141219,000000,48.2917,48.7495,47.9371,48.3389,5648893.4104774,0
+EQR.US,D,20141222,000000,48.4312,49.1572,48.1925,49.1228,2945554.5219669,0
+EQR.US,D,20141223,000000,49.284,49.5678,48.725,48.9047,2618784.508599,0
+EQR.US,D,20141224,000000,48.8851,49.1965,48.5079,48.5746,997125.02820664,0
+EQR.US,D,20141226,000000,48.5746,49.0177,48.5746,48.8183,1049249.5572815,0
+EQR.US,D,20141229,000000,48.7682,49.2426,48.5815,48.9185,1595826.756373,0
+EQR.US,D,20141230,000000,48.832,49.0589,48.2072,48.3536,1961825.2951668,0
+EQR.US,D,20141231,000000,48.4607,48.725,47.6197,47.6571,2219606.931291,0
+EQR.US,D,20150102,000000,47.9499,48.8851,47.8015,48.7014,2123839.1662508,0
+EQR.US,D,20150105,000000,48.5884,49.3036,48.3909,49.1297,2713751.1721417,0
+EQR.US,D,20150106,000000,49.2957,49.7418,49.165,49.4097,3079911.5599039,0
+EQR.US,D,20150107,000000,49.6091,50.2988,49.4627,50.1386,2592166.9697708,0
+EQR.US,D,20150108,000000,50.2594,50.7378,49.7614,50.7016,3199296.0413903,0
+EQR.US,D,20150109,000000,50.732,51.3214,50.3911,51.0807,2878717.0055418,0
+EQR.US,D,20150112,000000,51.2595,51.7792,51.1878,51.6722,2718299.2299445,0
+EQR.US,D,20150113,000000,51.7242,51.7655,50.9423,51.1387,3122656.9921581,0
+EQR.US,D,20150114,000000,50.8627,51.8725,50.8627,51.7969,2202155.7444132,0
+EQR.US,D,20150115,000000,52.0199,52.1958,51.6073,52.0975,2092314.2445517,0
+EQR.US,D,20150116,000000,52.1958,52.8196,51.8912,52.6654,3322731.8366761,0
+EQR.US,D,20150120,000000,53.0308,53.1242,51.3803,51.7301,5211342.3588971,0
+EQR.US,D,20150121,000000,51.4343,51.6938,50.9265,51.5651,3240412.8047804,0
+EQR.US,D,20150122,000000,51.6014,52.6231,51.5454,52.6162,2720930.5480779,0
+EQR.US,D,20150123,000000,52.7931,53.1388,52.4021,52.9385,3207673.5068597,0
+EQR.US,D,20150126,000000,52.8539,53.2568,52.5868,53.1388,2702466.5327502,0
+EQR.US,D,20150127,000000,53.1124,53.4886,52.9385,53.2312,2070316.0177891,0
+EQR.US,D,20150128,000000,53.5839,53.7538,52.7931,52.8255,2381803.0097042,0
+EQR.US,D,20150129,000000,52.6408,52.9385,52.1682,52.6348,2665985.3681143,0
+EQR.US,D,20150130,000000,52.4423,52.5868,51.4413,51.4865,3516842.6993977,0
+EQR.US,D,20150202,000000,51.5572,51.6014,50.3862,51.1466,3614289.0112859,0
+EQR.US,D,20150203,000000,51.1692,51.736,50.6956,51.736,3306640.5882996,0
+EQR.US,D,20150204,000000,53.3697,53.3757,51.5071,52.3677,4073257.0584279,0
+EQR.US,D,20150205,000000,52.4217,53.4169,52.3961,53.2499,3282719.5143593,0
+EQR.US,D,20150206,000000,53.0131,53.072,51.5867,51.8254,4510750.0886799,0
+EQR.US,D,20150209,000000,51.8843,52.07,51.6073,51.6594,2029976.9437815,0
+EQR.US,D,20150210,000000,51.9089,52.1182,51.2212,51.5454,5527666.4973384,0
+EQR.US,D,20150211,000000,51.6426,52.014,51.2723,51.7242,3154401.7841538,0
+EQR.US,D,20150212,000000,51.7969,53.1242,51.7242,52.9787,2940438.4658978,0
+EQR.US,D,20150213,000000,52.8854,52.9139,51.9806,52.2439,2841377.7359981,0
+EQR.US,D,20150217,000000,52.0199,52.6654,51.9993,52.4149,3051746.7856549,0
+EQR.US,D,20150218,000000,52.4365,53.131,52.129,53.0632,2524366.5028798,0
+EQR.US,D,20150219,000000,52.9305,52.9443,51.3155,51.4649,2520785.4672151,0
+EQR.US,D,20150220,000000,51.5513,52.237,51.2723,52.1752,2767285.517702,0
+EQR.US,D,20150223,000000,52.4149,53.0514,52.2174,53.0377,3073316.4689227,0
+EQR.US,D,20150224,000000,52.8127,52.8392,51.5719,51.7301,3031755.893267,0
+EQR.US,D,20150225,000000,51.7507,52.5406,51.5395,51.5454,3212134.0237109,0
+EQR.US,D,20150226,000000,51.6426,51.7202,50.9471,50.9766,3006989.9473536,0
+EQR.US,D,20150227,000000,51.1161,51.3096,50.7693,51.1024,4096799.4668573,0
+EQR.US,D,20150302,000000,51.2654,51.903,51.1328,51.4649,2616385.2757787,0
+EQR.US,D,20150303,000000,51.3273,51.4865,50.9353,51.2516,2386812.1843791,0
+EQR.US,D,20150304,000000,51.2723,51.3803,50.7693,50.9766,1717828.3051404,0
+EQR.US,D,20150305,000000,51.5513,51.9855,51.287,51.3028,2517954.6371459,0
+EQR.US,D,20150306,000000,50.3989,50.6102,49.6346,49.7742,2871437.8736376,0
+EQR.US,D,20150309,000000,50.1337,50.5689,50.0266,50.2919,1533319.4632901,0
+EQR.US,D,20150310,000000,50.2712,50.8096,50.0816,50.3862,2332996.8934399,0
+EQR.US,D,20150311,000000,50.3243,50.5502,50.1858,50.2594,1557291.4331323,0
+EQR.US,D,20150312,000000,50.6062,51.2939,50.4501,51.1692,3850641.4368319,0
+EQR.US,D,20150313,000000,51.3214,51.5513,50.843,51.0935,2266217.3983432,0
+EQR.US,D,20150316,000000,51.3155,52.3903,51.2458,52.3411,2231393.4042764,0
+EQR.US,D,20150317,000000,52.183,52.349,51.7301,52.1554,2485845.4304917,0
+EQR.US,D,20150318,000000,52.1879,53.5593,51.8323,53.3451,2903244.7586339,0
+EQR.US,D,20150319,000000,53.185,53.8471,53.0632,53.2587,2357534.8257124,0
+EQR.US,D,20150320,000000,53.2469,54.7549,53.1978,54.5948,4197688.3775568,0
+EQR.US,D,20150323,000000,54.694,55.1282,54.3767,54.415,1939865.7492897,0
+EQR.US,D,20150324,000000,54.2873,54.634,53.9739,53.9916,3319682.1542283,0
+EQR.US,D,20150325,000000,53.9473,54.2342,52.5239,52.6438,3900833.9574668,0
+EQR.US,D,20150326,000000,52.7773,52.9925,52.2901,52.4375,4105926.1200041,0
+EQR.US,D,20150327,000000,52.4051,52.9051,52.1132,52.4051,2786586.2616586,0
+EQR.US,D,20150330,000000,52.625,52.9129,52.3038,52.7046,6546397.8538623,0
+EQR.US,D,20150331,000000,52.6772,52.7842,52.0042,52.0101,4781946.8666535,0
+EQR.US,D,20150401,000000,52.0622,52.2311,51.6034,51.8077,2768924.3657464,0
+EQR.US,D,20150402,000000,51.8893,52.5376,51.7763,52.3097,2188071.8304116,0
+EQR.US,D,20150406,000000,52.5121,52.9227,52.3687,52.8235,1565454.1178951,0
+EQR.US,D,20150407,000000,52.7488,52.8785,51.9011,51.9011,2443807.4512754,0
+EQR.US,D,20150408,000000,51.9708,52.3923,51.9139,52.129,3505915.3492383,0
+EQR.US,D,20150409,000000,52.0101,52.0189,50.5719,50.678,2176445.1705586,0
+EQR.US,D,20150410,000000,50.8066,51.2026,50.3597,50.5139,1993005.1426504,0
+EQR.US,D,20150413,000000,50.3547,50.7408,50.3115,50.3115,1775036.316907,0
+EQR.US,D,20150414,000000,50.8194,50.8882,50.4393,50.8341,2087618.5886332,0
+EQR.US,D,20150415,000000,50.8125,50.8882,50.2122,50.3046,1868176.8354859,0
+EQR.US,D,20150416,000000,50.1789,50.8194,49.9843,50.6131,1512049.047926,0
+EQR.US,D,20150417,000000,50.4451,50.6484,50.0718,50.3115,1950940.697565,0
+EQR.US,D,20150420,000000,50.3665,50.5719,50.1062,50.2791,1665700.7223114,0
+EQR.US,D,20150421,000000,50.452,50.9177,50.3597,50.6131,2497467.0007545,0
+EQR.US,D,20150422,000000,50.7664,51.3165,50.673,50.9333,3151044.6904578,0
+EQR.US,D,20150423,000000,50.8066,51.2399,50.787,51.0935,1416645.6975442,0
+EQR.US,D,20150424,000000,51.0935,51.5828,50.9825,51.1328,1250742.3616292,0
+EQR.US,D,20150427,000000,51.2271,51.622,51.0709,51.2271,2091211.8393144,0
+EQR.US,D,20150428,000000,51.0463,51.3037,50.6406,51.121,2626909.5303944,0
+EQR.US,D,20150429,000000,50.6004,51.1328,49.9411,50.3793,2836289.1637162,0
+EQR.US,D,20150430,000000,50.0649,50.4451,48.9843,49.338,3510253.7159248,0
+EQR.US,D,20150501,000000,49.5119,50.4137,49.338,49.9461,2397955.3331631,0
+EQR.US,D,20150504,000000,50.1936,50.735,50.0807,50.231,1897194.6250525,0
+EQR.US,D,20150505,000000,50.0718,50.0718,48.6768,48.7829,2283282.7942838,0
+EQR.US,D,20150506,000000,48.836,48.9215,48.107,48.4017,3506720.5224078,0
+EQR.US,D,20150507,000000,48.5305,49.7653,48.5305,49.5501,2233559.5338655,0
+EQR.US,D,20150508,000000,50.4393,50.6278,49.9195,49.9933,2264567.3532002,0
+EQR.US,D,20150511,000000,49.8586,50.1327,48.9381,49.0089,2210675.718408,0
+EQR.US,D,20150512,000000,48.7034,49.6926,48.5491,49.3046,2162740.9399859,0
+EQR.US,D,20150513,000000,49.4853,50.0718,48.9018,49.0265,2344072.8596332,0
+EQR.US,D,20150514,000000,49.2486,50.0856,49.1169,50.059,1476228.5120981,0
+EQR.US,D,20150515,000000,50.225,50.3921,50.1131,50.2212,2954964.1563288,0
+EQR.US,D,20150518,000000,50.0247,50.2791,49.8861,49.9657,1684746.986758,0
+EQR.US,D,20150519,000000,49.7653,50.2791,49.5119,49.8439,1595775.860471,0
+EQR.US,D,20150520,000000,49.7653,50.3331,49.671,49.9933,2085242.7679278,0
+EQR.US,D,20150521,000000,50.0463,50.1327,49.5924,49.7908,1462155.7951949,0
+EQR.US,D,20150522,000000,49.6435,50.171,49.4057,49.8439,1379820.4766108,0
+EQR.US,D,20150526,000000,49.7054,49.785,49.2034,49.3979,1493913.8201252,0
+EQR.US,D,20150527,000000,49.5246,50.2791,49.2692,50.1514,2418018.4977317,0
+EQR.US,D,20150528,000000,50.1131,50.3469,49.7526,50.0247,1734604.6123577,0
+EQR.US,D,20150529,000000,50.1131,50.2122,49.5501,49.6435,4475246.1253624,0
+EQR.US,D,20150601,000000,49.8586,50.284,49.3851,50.1131,1962928.7183222,0
+EQR.US,D,20150602,000000,49.8891,49.9608,49.0717,49.2898,1706757.4285372,0
+EQR.US,D,20150603,000000,49.2898,49.5433,47.8418,48.0363,3439299.7389459,0
+EQR.US,D,20150604,000000,47.8821,48.2642,47.7494,48.0225,2173247.8899949,0
+EQR.US,D,20150605,000000,47.5382,48.3772,47.2326,47.7554,3044973.5590166,0
+EQR.US,D,20150608,000000,47.7858,47.8889,47.3928,47.5195,4169549.0512587,0
+EQR.US,D,20150609,000000,47.4125,47.6217,47.0735,47.2542,2145174.7283695,0
+EQR.US,D,20150610,000000,47.0381,47.6453,46.7926,47.3565,2837667.4247423,0
+EQR.US,D,20150611,000000,47.66,48.1365,47.6404,47.8212,2569198.667116,0
+EQR.US,D,20150612,000000,47.8418,48.0687,47.6364,47.7936,1696145.6329701,0
+EQR.US,D,20150615,000000,47.7013,47.8565,47.3928,47.775,2486281.0994129,0
+EQR.US,D,20150616,000000,47.8339,48.6218,47.5942,48.5305,3018030.2864156,0
+EQR.US,D,20150617,000000,48.6287,49.2692,48.107,49.2122,2816376.6510175,0
+EQR.US,D,20150618,000000,49.11,50.4393,49.11,49.9461,4099191.5742513,0
+EQR.US,D,20150619,000000,49.9411,50.1131,49.4647,49.4775,3703071.8227356,0
+EQR.US,D,20150622,000000,49.6042,49.6985,48.6906,48.7348,2812632.7484664,0
+EQR.US,D,20150623,000000,48.6906,48.7652,47.8212,47.9675,3220340.4789495,0
+EQR.US,D,20150624,000000,48.0235,48.2956,47.9165,48.0313,2602481.5332702,0
+EQR.US,D,20150625,000000,48.0451,48.2366,47.5441,47.5598,2141525.492196,0
+EQR.US,D,20150626,000000,47.4597,48.1915,47.2416,47.9282,2679281.4135528,0
+EQR.US,D,20150629,000000,47.9695,48.332,47.1541,47.2032,2926179.4699933,0
+EQR.US,D,20150630,000000,47.8761,47.8761,47.0804,47.2346,2692341.3020062,0
+EQR.US,D,20150701,000000,47.4597,48.2298,47.1502,48.2258,2877153.4834324,0
+EQR.US,D,20150702,000000,48.7358,49.1602,48.3683,48.8674,4099888.8481087,0
+EQR.US,D,20150706,000000,48.6218,49.1071,48.6218,49.1002,2728456.0161477,0
+EQR.US,D,20150707,000000,49.4225,50.1032,49.223,49.8665,3534050.6038641,0
+EQR.US,D,20150708,000000,49.893,50.0964,49.7869,49.8665,2696964.6857439,0
+EQR.US,D,20150709,000000,50.0443,50.3921,49.8351,49.9461,2546923.5666464,0
+EQR.US,D,20150710,000000,50.1032,50.6672,50.0374,50.2712,2167075.2350003,0
+EQR.US,D,20150713,000000,50.4599,50.9747,49.8105,50.1032,2529690.2142291,0
+EQR.US,D,20150714,000000,50.1848,50.6622,50.0079,50.3597,1760371.1717046,0
+EQR.US,D,20150715,000000,50.339,50.5954,50.0374,50.3253,2286817.0057188,0
+EQR.US,D,20150716,000000,50.4677,50.8302,50.3115,50.5345,1812779.6999125,0
+EQR.US,D,20150717,000000,50.4873,50.731,50.0079,50.3046,1726917.2953196,0
+EQR.US,D,20150720,000000,50.1572,50.7378,50.0905,50.675,1604508.5793362,0
+EQR.US,D,20150721,000000,50.6357,51.1072,50.2919,50.3331,1613125.2555449,0
+EQR.US,D,20150722,000000,50.4393,50.9677,50.4313,50.7232,1264770.2901386,0
+EQR.US,D,20150723,000000,50.6554,50.7762,49.9697,50.17,2155636.8899847,0
+EQR.US,D,20150724,000000,50.117,50.3194,49.9461,50.2044,3520389.1258492,0
+EQR.US,D,20150727,000000,50.3921,50.8037,50.3115,50.5207,2227837.8165626,0
+EQR.US,D,20150728,000000,50.7084,51.8391,50.2114,50.4147,1829273.0259148,0
+EQR.US,D,20150729,000000,50.3547,50.4943,49.1946,50.117,3233432.9407802,0
+EQR.US,D,20150730,000000,49.9303,50.5286,49.8468,50.0079,3412092.8255725,0
+EQR.US,D,20150731,000000,50.4461,51.1524,50.283,50.3597,2439374.4182112,0
+EQR.US,D,20150803,000000,50.4873,50.9982,50.4147,50.8381,1373216.2243672,0
+EQR.US,D,20150804,000000,50.6946,51.1259,50.117,50.1986,1949894.2778198,0
+EQR.US,D,20150805,000000,50.3194,50.5601,49.8468,50.1504,2054622.7753663,0
+EQR.US,D,20150806,000000,50.0305,50.3547,49.392,50.3331,2262485.7108084,0
+EQR.US,D,20150807,000000,50.2919,50.623,49.8105,50.623,1354795.9795151,0
+EQR.US,D,20150810,000000,50.7566,50.9599,50.4313,50.675,1692007.7961375,0
+EQR.US,D,20150811,000000,50.6357,51.5768,50.5031,51.4127,2268929.1320017,0
+EQR.US,D,20150812,000000,51.7527,51.7527,50.9599,51.732,3168464.3218765,0
+EQR.US,D,20150813,000000,51.5307,52.183,51.175,51.7016,1648183.3707609,0
+EQR.US,D,20150814,000000,51.62,51.9383,51.175,51.9265,1455364.246032,0
+EQR.US,D,20150817,000000,51.9207,52.2252,51.5926,52.1888,2242542.6605686,0
+EQR.US,D,20150818,000000,52.1762,52.5081,52.0032,52.3127,2216544.0159087,0
+EQR.US,D,20150819,000000,52.0032,52.1486,51.2094,51.4757,3108602.5977796,0
+EQR.US,D,20150820,000000,51.2959,51.6142,50.898,51.1318,2471907.0787699,0
+EQR.US,D,20150821,000000,50.7762,51.0621,50.0787,50.0787,3829073.7894002,0
+EQR.US,D,20150824,000000,55.1852,55.1852,41.6723,47.4723,3905692.4802717,0
+EQR.US,D,20150825,000000,48.4961,48.7358,46.3593,46.4153,4282608.1900447,0
+EQR.US,D,20150826,000000,47.1747,48.1178,46.3456,47.9891,4109542.7828002,0
+EQR.US,D,20150827,000000,48.3959,49.5315,48.0825,49.223,2913852.4825289,0
+EQR.US,D,20150828,000000,49.223,49.4569,48.7288,49.1002,2440563.3464819,0
+EQR.US,D,20150831,000000,48.9234,48.9735,47.9027,47.9626,4911721.2375743,0
+EQR.US,D,20150901,000000,47.1541,47.5932,46.4085,46.771,2781786.7780999,0
+EQR.US,D,20150902,000000,47.3751,47.6001,46.8397,47.2288,1779505.9950206,0
+EQR.US,D,20150903,000000,47.4301,47.7416,47.2612,47.4154,2051204.6065879,0
+EQR.US,D,20150904,000000,46.9841,47.0745,46.0774,46.5529,1999661.3087139,0
+EQR.US,D,20150908,000000,47.0863,47.437,46.657,47.2759,2589110.1618966,0
+EQR.US,D,20150909,000000,47.9351,48.1954,46.5892,46.6776,2232737.0560892,0
+EQR.US,D,20150910,000000,46.4389,47.2985,46.4389,46.7984,1876713.0961694,0
+EQR.US,D,20150911,000000,46.6452,47.7356,46.5165,47.7288,3070125.2958672,0
+EQR.US,D,20150914,000000,47.8761,47.8761,47.3152,47.5117,1318104.1058449,0
+EQR.US,D,20150915,000000,47.7642,48.389,47.2504,48.3448,1868932.1306716,0
+EQR.US,D,20150916,000000,48.3526,48.8674,48.1738,48.7092,2154005.1673666,0
+EQR.US,D,20150917,000000,48.7731,50.1838,48.4194,49.2544,2121580.4061201,0
+EQR.US,D,20150918,000000,48.4891,49.8174,48.4401,48.9145,4324206.4286677,0
+EQR.US,D,20150921,000000,48.9893,49.7702,48.9077,49.615,2014613.5068036,0
+EQR.US,D,20150922,000000,49.282,49.4931,48.9843,49.1926,2264337.3037233,0
+EQR.US,D,20150923,000000,49.2073,49.675,48.9145,49.4235,2108861.5202101,0
+EQR.US,D,20150924,000000,49.2398,49.6278,48.6503,49.0226,2749174.719934,0
+EQR.US,D,20150925,000000,49.173,49.7211,48.7622,49.4303,2424728.6134515,0
+EQR.US,D,20150928,000000,49.2073,49.2938,48.0795,48.388,2654701.7466407,0
+EQR.US,D,20150929,000000,48.4745,50.0365,48.3998,49.8901,3014544.9350466,0
+EQR.US,D,20150930,000000,50.2044,51.1072,50.0423,50.9589,4201403.7784029,0
+EQR.US,D,20151001,000000,51.2271,51.2762,50.4549,51.0611,2031860.0921556,0
+EQR.US,D,20151002,000000,50.9127,51.6171,50.619,51.6102,1704297.1206345,0
+EQR.US,D,20151005,000000,51.735,51.9255,51.1603,51.8372,2244306.7125319,0
+EQR.US,D,20151006,000000,51.8126,52.0916,51.2212,51.3313,2388902.9880334,0
+EQR.US,D,20151007,000000,51.4707,52.0631,51.2212,52.0396,2441611.8020631,0
+EQR.US,D,20151008,000000,52.1712,52.5435,51.5975,52.4689,1811027.8629656,0
+EQR.US,D,20151009,000000,52.3333,52.626,52.1064,52.5642,1579284.5703048,0
+EQR.US,D,20151012,000000,52.7086,53.1742,52.5435,53.0003,1287536.0271034,0
+EQR.US,D,20151013,000000,52.8029,53.0269,52.1064,52.3667,1558941.4782752,0
+EQR.US,D,20151014,000000,52.5209,52.571,51.6908,51.8205,1826024.849449,0
+EQR.US,D,20151015,000000,51.9207,53.0868,51.9207,53.0652,2378735.0047317,0
+EQR.US,D,20151016,000000,53.2823,53.7322,53.182,53.4139,2552095.6082077,0
+EQR.US,D,20151019,000000,53.3766,54.3865,53.245,54.3571,2181285.3708388,0
+EQR.US,D,20151020,000000,54.3354,54.9259,53.6163,53.9267,2699165.4245464,0
+EQR.US,D,20151021,000000,54.2048,54.4366,53.7941,53.8963,1796580.5522237,0
+EQR.US,D,20151022,000000,54.1743,54.3571,53.6163,54.077,2828945.9029755,0
+EQR.US,D,20151023,000000,54.023,54.2696,53.3991,53.9071,2248416.0476595,0
+EQR.US,D,20151026,000000,55.1714,55.5015,54.0299,54.9052,3029433.0042998,0
+EQR.US,D,20151027,000000,54.6724,55.1134,53.8325,54.023,3809718.0778694,0
+EQR.US,D,20151028,000000,54.0584,54.3079,52.4295,53.5289,3045652.5103494,0
+EQR.US,D,20151029,000000,53.2499,53.5004,52.6938,53.0062,4434470.3645157,0
+EQR.US,D,20151030,000000,52.8903,53.1742,52.2518,52.4492,3922489.1458499,0
+EQR.US,D,20151102,000000,52.3401,54.3413,52.295,54.3413,3563796.2048292,0
+EQR.US,D,20151103,000000,54.0378,54.1812,53.3314,53.9021,3034285.4195965,0
+EQR.US,D,20151104,000000,53.9759,54.13,53.4335,53.6841,2215167.7907185,0
+EQR.US,D,20151105,000000,53.5682,53.7322,53.1084,53.6998,1740709.0668437,0
+EQR.US,D,20151106,000000,52.8903,53.1016,51.6328,52.1644,2112202.3272174,0
+EQR.US,D,20151109,000000,51.6398,52.0101,51.1259,51.6908,2529816.436066,0
+EQR.US,D,20151110,000000,51.791,52.9719,51.791,52.6221,2585706.2439708,0
+EQR.US,D,20151111,000000,52.6722,53.5073,52.6142,53.1742,2089053.8530696,0
+EQR.US,D,20151112,000000,52.9787,53.354,52.6644,52.7086,1929699.801824,0
+EQR.US,D,20151113,000000,52.9493,53.0386,52.4167,52.4295,1834171.2475232,0
+EQR.US,D,20151116,000000,52.5052,53.1084,52.2783,53.1084,1992497.2015484,0
+EQR.US,D,20151117,000000,53.3039,53.7941,53.0003,53.354,1398996.0166484,0
+EQR.US,D,20151118,000000,53.5004,53.5682,52.5976,53.4061,2149351.2460876,0
+EQR.US,D,20151119,000000,53.5682,54.1468,53.4267,53.6772,1701745.2001081,0
+EQR.US,D,20151120,000000,53.9759,54.2539,53.8325,54.023,2407333.4120658,0
+EQR.US,D,20151123,000000,54.2195,54.5928,53.7941,54.1242,2135643.9617608,0
+EQR.US,D,20151124,000000,53.692,53.969,53.0131,53.6694,2135199.1315774,0
+EQR.US,D,20151125,000000,53.7646,54.4435,53.6163,54.1743,1698843.1157761,0
+EQR.US,D,20151127,000000,54.0515,54.9809,53.9267,54.7097,884061.81774861,0
+EQR.US,D,20151130,000000,54.7755,55.3551,53.8795,54.1468,4860070.0403881,0
+EQR.US,D,20151201,000000,54.471,55.0575,54.2696,55.0349,2152428.4123226,0
+EQR.US,D,20151202,000000,54.8325,55.2805,54.1164,54.2195,2602086.5810706,0
+EQR.US,D,20151203,000000,54.187,54.2401,52.5494,52.6584,2916310.7545955,0
+EQR.US,D,20151204,000000,53.02,54.2342,53.0062,54.0378,2426644.3352028,0
+EQR.US,D,20151207,000000,54.0918,54.2696,53.4817,53.6624,1775941.2460445,0
+EQR.US,D,20151208,000000,53.6566,54.0515,53.2705,53.354,2108125.5654672,0
+EQR.US,D,20151209,000000,52.9925,53.3707,52.3598,52.6221,1940460.213425,0
+EQR.US,D,20151210,000000,52.6064,52.9119,52.2203,52.3745,2994942.8873501,0
+EQR.US,D,20151211,000000,52.1142,53.1152,52.0032,52.6064,2968106.4961433,0
+EQR.US,D,20151214,000000,52.4295,53.1016,52.234,53.0386,2416566.9466067,0
+EQR.US,D,20151215,000000,53.4335,54.2254,53.3039,53.8079,1817661.6348323,0
+EQR.US,D,20151216,000000,54.0456,55.0064,53.8659,54.8325,2511998.7986937,0
+EQR.US,D,20151217,000000,54.748,54.8719,54.3491,54.6606,4236788.6453097,0
+EQR.US,D,20151218,000000,54.2195,54.7755,54.192,54.1979,5105960.357969,0
+EQR.US,D,20151221,000000,54.7244,54.9003,54.0515,54.3217,2351015.0606661,0
+EQR.US,D,20151222,000000,54.7412,55.1224,54.1242,54.2873,2739594.0753415,0
+EQR.US,D,20151223,000000,54.4061,55.2608,54.3845,55.1675,1560041.8476764,0
+EQR.US,D,20151224,000000,55.1852,55.4593,54.7402,55.2392,740206.58658029,0
+EQR.US,D,20151228,000000,55.0948,55.5241,54.8767,55.4593,1144805.5953693,0
+EQR.US,D,20151229,000000,55.8227,56.0114,55.4288,55.9878,1464028.7643886,0
+EQR.US,D,20151230,000000,55.9878,56.1843,55.6686,55.9367,1564180.7024271,0
+EQR.US,D,20151231,000000,55.8443,56.2786,55.7058,55.7294,2309025.9415157,0
+EQR.US,D,20160104,000000,55.1852,55.2392,54.1036,54.5751,2529588.4224251,0
+EQR.US,D,20160105,000000,54.7451,55.8443,54.6429,55.6686,2019069.9519828,0
+EQR.US,D,20160106,000000,55.1675,55.6686,54.8541,55.143,2059947.5046335,0
+EQR.US,D,20160107,000000,54.3423,55.2933,54.3423,54.973,2453071.5233576,0
+EQR.US,D,20160108,000000,55.3699,55.4151,53.7489,53.8373,2168510.4994366,0
+EQR.US,D,20160111,000000,54.0643,54.7451,53.8373,54.4955,2614970.369703,0
+EQR.US,D,20160112,000000,55.2314,55.3001,54.304,54.6066,2933937.0233763,0
+EQR.US,D,20160113,000000,54.7078,55.3747,54.0152,54.077,2285260.6090356,0
+EQR.US,D,20160114,000000,54.187,54.5987,53.6134,53.6674,3267949.5235988,0
+EQR.US,D,20160115,000000,52.6908,53.8305,52.35,53.6742,3127112.4194191,0
+EQR.US,D,20160119,000000,53.7371,54.4533,53.4955,54.0849,2411650.4024734,0
+EQR.US,D,20160120,000000,53.5731,53.7371,51.5091,52.185,3236320.7742597,0
+EQR.US,D,20160121,000000,52.4453,52.8825,51.9373,52.2154,2421811.2603489,0
+EQR.US,D,20160122,000000,52.8481,53.3137,52.4393,53.0868,2821104.8803133,0
+EQR.US,D,20160125,000000,53.0131,54.0976,52.6978,53.4159,2698285.9433598,0
+EQR.US,D,20160126,000000,53.5171,54.5751,53.3481,54.4671,2553656.0765631,0
+EQR.US,D,20160127,000000,54.4061,54.4061,53.0131,53.4631,2398472.4355275,0
+EQR.US,D,20160128,000000,53.3599,53.5387,51.6878,51.7684,3999681.942496,0
+EQR.US,D,20160129,000000,52.3431,52.7518,51.182,52.6574,4596311.1895329,0
+EQR.US,D,20160201,000000,52.0396,53.1428,51.7684,52.4109,3137325.1911146,0
+EQR.US,D,20160202,000000,52.5936,52.7439,51.0856,51.6368,4081019.701401,0
+EQR.US,D,20160203,000000,51.7763,51.8588,50.1366,51.6958,4539011.5651428,0
+EQR.US,D,20160204,000000,51.4157,52.5435,50.8754,52.0985,3335256.3002403,0
+EQR.US,D,20160205,000000,51.8725,52.013,50.0767,50.2663,3254245.2930262,0
+EQR.US,D,20160208,000000,50.0541,50.2663,48.4351,49.338,4080049.6255089,0
+EQR.US,D,20160209,000000,49.1444,49.4804,48.6326,48.7278,3058755.1513603,0
+EQR.US,D,20160210,000000,49.0855,49.8292,48.777,49.0217,1789601.7061414,0
+EQR.US,D,20160211,000000,48.2996,48.5795,47.7258,48.3074,3316794.3207487,0
+EQR.US,D,20160212,000000,48.9559,48.9559,48.2514,48.6954,2792835.2605061,0
+EQR.US,D,20160216,000000,49.2014,49.392,48.6012,49.3036,2232038.7643137,0
+EQR.US,D,20160217,000000,49.4067,49.781,49.2466,49.4804,3239797.9822843,0
+EQR.US,D,20160218,000000,49.3999,49.9933,49.1042,49.8419,2679702.8316214,0
+EQR.US,D,20160219,000000,49.8292,50.3695,49.5167,49.9461,2168451.4601904,0
+EQR.US,D,20160222,000000,50.3282,50.9717,50.2928,50.6818,2513641.7184103,0
+EQR.US,D,20160223,000000,51.1318,51.3863,50.2122,50.4167,2431000.006496,0
+EQR.US,D,20160224,000000,50.2044,50.5876,49.2898,50.0187,2746483.3446362,0
+EQR.US,D,20160225,000000,50.4579,50.9197,50.2546,50.8882,3066086.1970845,0
+EQR.US,D,20160226,000000,50.8833,51.1613,50.231,50.9197,4491701.7883972,0
+EQR.US,D,20160229,000000,50.9973,51.5091,50.7458,50.8833,4655554.0194615,0
+EQR.US,D,20160301,000000,51.3941,52.5484,50.9825,52.5131,4129857.3731247,0
+EQR.US,D,20160302,000000,52.4718,53.8344,52.4718,53.5839,3452684.3432539,0
+EQR.US,D,20160303,000000,53.5918,54.3315,53.4071,54.3089,2834300.151866,0
+EQR.US,D,20160304,000000,54.3089,54.7323,53.9189,54.692,2694098.2285433,0
+EQR.US,D,20160307,000000,54.3246,54.9661,54.0731,54.8384,1579668.3254059,0
+EQR.US,D,20160308,000000,54.8747,55.0447,54.2087,54.3089,2639581.5920745,0
+EQR.US,D,20160309,000000,54.3315,55.1842,54.2008,54.8502,2161514.3487477,0
+EQR.US,D,20160310,000000,55.3964,55.6479,54.1026,54.3787,3763698.0032805,0
+EQR.US,D,20160311,000000,55.0742,55.8453,54.1734,55.7874,3286693.4663876,0
+EQR.US,D,20160314,000000,55.639,56.0173,55.2392,55.5496,1740370.1001364,0
+EQR.US,D,20160315,000000,55.4878,55.7874,55.1528,55.6253,1661989.3931375,0
+EQR.US,D,20160316,000000,55.4878,56.3209,55.2038,56.1382,1872678.0690588,0
+EQR.US,D,20160317,000000,56.2364,57.0566,55.9829,56.9741,2221407.6283039,0
+EQR.US,D,20160318,000000,57.1638,57.6883,56.7885,56.8277,4310284.3636344,0
+EQR.US,D,20160321,000000,56.7501,56.8808,55.7265,55.8768,2680444.8938726,0
+EQR.US,D,20160322,000000,55.8425,56.5674,55.7108,56.0507,2316633.8609468,0
+EQR.US,D,20160323,000000,56.1096,56.198,55.7344,55.8955,2203886.2050812,0
+EQR.US,D,20160324,000000,55.6262,55.9043,55.3031,55.8551,2290442.8297773,0
+EQR.US,D,20160328,000000,55.9141,56.9211,55.9141,56.7895,1835524.0605984,0
+EQR.US,D,20160329,000000,56.7452,57.9634,56.7452,57.9546,2200026.2598735,0
+EQR.US,D,20160330,000000,57.6559,58.0224,57.3985,57.6775,2010691.4685955,0
+EQR.US,D,20160331,000000,57.7601,58.0008,57.3946,57.8171,2886462.3439082,0
+EQR.US,D,20160401,000000,57.5684,58.1216,57.3691,57.9231,1853668.4496616,0
+EQR.US,D,20160404,000000,57.9919,58.1697,57.1844,57.54,2245099.6706851,0
+EQR.US,D,20160405,000000,57.2443,57.6559,56.9535,57.034,2161174.3641223,0
+EQR.US,D,20160406,000000,56.9349,57.5184,56.8297,57.4761,1421699.6606128,0
+EQR.US,D,20160407,000000,57.2767,57.4506,56.7364,56.9437,1444382.9462164,0
+EQR.US,D,20160408,000000,57.1932,57.5684,56.8533,56.9535,1664067.9817752,0
+EQR.US,D,20160411,000000,56.5046,56.5046,55.6332,55.699,3225171.5179675,0
+EQR.US,D,20160412,000000,55.755,55.8709,55.3875,55.755,3003455.7359187,0
+EQR.US,D,20160413,000000,56.0507,56.0605,54.246,54.3717,3966364.4671285,0
+EQR.US,D,20160414,000000,54.1724,54.2725,53.1604,53.4533,3509442.4352469,0
+EQR.US,D,20160415,000000,53.4385,54.9259,53.2037,54.6262,2740849.1682849,0
+EQR.US,D,20160418,000000,54.633,54.9189,54.2234,54.9033,2710876.5715967,0
+EQR.US,D,20160419,000000,55.1016,55.4416,54.8483,55.2873,2322817.7130398,0
+EQR.US,D,20160420,000000,55.3423,55.4809,53.8777,54.0476,1555033.6909196,0
+EQR.US,D,20160421,000000,54.0476,54.7608,53.6163,53.802,2123084.8889832,0
+EQR.US,D,20160422,000000,53.9385,54.6184,53.8895,54.4474,2364258.1743667,0
+EQR.US,D,20160425,000000,54.302,54.9877,54.0623,54.9101,2032371.0870116,0
+EQR.US,D,20160426,000000,54.9956,55.4288,53.9857,54.3472,3624031.5048469,0
+EQR.US,D,20160427,000000,52.1506,53.2469,51.4894,52.9767,4675578.5031446,0
+EQR.US,D,20160428,000000,52.624,53.5692,52.2901,53.1232,2950078.1497366,0
+EQR.US,D,20160429,000000,52.7921,53.0828,51.9777,52.4511,2643112.7497552,0
+EQR.US,D,20160502,000000,52.9512,53.4345,52.4817,53.2823,1926915.7959847,0
+EQR.US,D,20160503,000000,53.0828,53.3991,52.9512,53.3471,1681231.0978478,0
+EQR.US,D,20160504,000000,52.8707,54.4474,52.7832,54.2794,2890911.6636611,0
+EQR.US,D,20160505,000000,54.1626,54.8875,54.0083,54.5014,1976929.1630444,0
+EQR.US,D,20160506,000000,54.4631,55.0408,53.8687,54.8483,1859479.743752,0
+EQR.US,D,20160509,000000,54.9101,55.534,54.806,55.3875,2029269.4907437,0
+EQR.US,D,20160510,000000,55.5585,56.2913,55.0506,55.7481,3298763.938506,0
+EQR.US,D,20160511,000000,55.6892,55.7402,53.7676,53.8295,3896316.4372052,0
+EQR.US,D,20160512,000000,53.9081,54.1154,53.2066,53.8471,2535726.4682063,0
+EQR.US,D,20160513,000000,53.6939,53.8687,53.1684,53.3225,1778463.6469477,0
+EQR.US,D,20160516,000000,53.2145,54.077,53.2145,53.747,2211747.5861042,0
+EQR.US,D,20160517,000000,53.7175,53.7175,52.3451,52.5239,2472406.8765275,0
+EQR.US,D,20160518,000000,52.6908,52.6978,51.5503,52.1662,4004042.7033795,0
+EQR.US,D,20160519,000000,51.6496,51.8667,51.3136,51.4894,2537245.201922,0
+EQR.US,D,20160520,000000,51.7969,52.0995,51.4805,51.9934,2012967.5333329,0
+EQR.US,D,20160523,000000,52.1152,52.3589,51.7674,52.0415,1935405.2324384,0
+EQR.US,D,20160524,000000,52.4581,52.6664,52.1182,52.3824,3518255.5696373,0
+EQR.US,D,20160525,000000,52.5445,53.1162,52.0582,53.0446,3058762.2767866,0
+EQR.US,D,20160526,000000,53.0003,53.24,52.6584,52.9679,2189724.9293085,0
+EQR.US,D,20160527,000000,53.0229,53.3747,52.63,52.9512,1511938.0948597,0
+EQR.US,D,20160531,000000,53.0828,53.4876,52.6408,53.3304,2567705.3813513,0
+EQR.US,D,20160601,000000,52.3146,52.7302,50.7418,51.1396,5860511.4455691,0
+EQR.US,D,20160602,000000,51.4805,51.5267,50.5876,51.2408,5891679.0780362,0
+EQR.US,D,20160603,000000,51.6328,51.6328,49.9255,50.0639,3426043.3923108,0
+EQR.US,D,20160606,000000,50.0639,50.1868,48.6287,49.0217,4518730.5661136,0
+EQR.US,D,20160607,000000,49.225,49.5374,49.0217,49.4381,2721423.2204093,0
+EQR.US,D,20160608,000000,49.0462,49.5315,48.6375,49.5315,2303979.1038733,0
+EQR.US,D,20160609,000000,49.4313,49.7624,49.3085,49.67,2356121.9554729,0
+EQR.US,D,20160610,000000,49.3321,49.7466,48.9784,49.6396,3094173.6095624,0
+EQR.US,D,20160613,000000,49.7014,50.3125,49.4461,49.5011,2687450.205824,0
+EQR.US,D,20160614,000000,49.5629,50.0079,49.3468,49.7388,3284464.22588,0
+EQR.US,D,20160615,000000,49.8311,50.5473,49.6278,50.5051,3087333.2003335,0
+EQR.US,D,20160616,000000,50.3724,51.1888,50.1789,51.0493,3336535.8232167,0
+EQR.US,D,20160617,000000,50.8499,50.9423,50.2114,50.7094,4038981.7221847,0
+EQR.US,D,20160620,000000,51.3136,51.8342,50.7094,50.735,3200494.1309235,0
+EQR.US,D,20160621,000000,50.8656,51.0326,50.6504,50.8577,3236364.5447354,0
+EQR.US,D,20160622,000000,51.0159,51.4541,50.6504,51.1396,3862136.7852577,0
+EQR.US,D,20160623,000000,51.5641,51.5719,51.0994,51.3165,3160311.816294,0
+EQR.US,D,20160624,000000,50.4707,51.1288,50.0187,50.8577,4917442.9548773,0
+EQR.US,D,20160627,000000,50.3763,51.2772,50.1582,51.2222,2903333.3175034,0
+EQR.US,D,20160628,000000,51.626,52.6368,51.4335,52.6368,3366589.853348,0
+EQR.US,D,20160629,000000,52.8009,53.4837,52.4257,52.8068,2060077.7981427,0
+EQR.US,D,20160630,000000,52.8363,53.4886,52.4954,53.4837,2565171.7833497,0
+EQR.US,D,20160701,000000,53.5848,53.7676,53.1192,53.577,2919472.4080277,0
+EQR.US,D,20160705,000000,53.5584,54.6458,53.4513,54.1822,2931360.672817,0
+EQR.US,D,20160706,000000,54.0486,54.2106,53.1792,53.746,3331443.1792625,0
+EQR.US,D,20160707,000000,53.629,53.8245,53.0652,53.8099,2623648.1209941,0
+EQR.US,D,20160708,000000,54.2195,54.7559,53.9317,54.7402,3112008.5515415,0
+EQR.US,D,20160711,000000,54.8266,55.0663,54.2352,54.9494,2975053.7867664,0
+EQR.US,D,20160712,000000,54.6862,55.2274,54.3767,55.143,2533400.5254849,0
+EQR.US,D,20160713,000000,55.3699,55.5379,54.9111,55.0604,2629452.2896583,0
+EQR.US,D,20160714,000000,54.9818,55.199,54.4681,54.7018,1657866.8250755,0
+EQR.US,D,20160715,000000,54.7775,54.7775,53.8295,54.0171,1882866.4107213,0
+EQR.US,D,20160718,000000,54.1418,54.3423,53.9091,54.2106,1826800.5029955,0
+EQR.US,D,20160719,000000,54.1174,54.9337,53.9247,54.9043,2329214.3100032,0
+EQR.US,D,20160720,000000,54.8413,54.9071,54.3207,54.4239,2094582.1659449,0
+EQR.US,D,20160721,000000,54.3511,54.4307,53.9798,54.3119,2516622.1824314,0
+EQR.US,D,20160722,000000,54.3207,54.8021,54.0731,54.6016,2603293.8318661,0
+EQR.US,D,20160725,000000,54.7264,54.9337,54.2264,54.4759,2144446.9169709,0
+EQR.US,D,20160726,000000,54.1174,54.2676,53.8629,54.2106,2434219.6812566,0
+EQR.US,D,20160727,000000,51.5336,52.2684,50.7654,51.2173,14766859.644653,0
+EQR.US,D,20160728,000000,51.0434,52.2242,50.788,51.9049,5394938.1282655,0
+EQR.US,D,20160729,000000,51.9049,53.1242,51.789,52.7921,4372451.672092,0
+EQR.US,D,20160801,000000,52.7921,53.3196,52.7233,53.0799,3030121.1168949,0
+EQR.US,D,20160802,000000,52.9699,52.9699,51.9698,52.2331,3713732.4783686,0
+EQR.US,D,20160803,000000,51.8677,51.9698,50.9511,51.2516,4775814.9283804,0
+EQR.US,D,20160804,000000,51.2772,51.7507,51.2448,51.5257,3710837.5194628,0
+EQR.US,D,20160805,000000,51.6898,52.2006,51.3313,52.2006,2599118.332066,0
+EQR.US,D,20160808,000000,52.2684,53.2253,52.0857,53.0308,2846290.2084592,0
+EQR.US,D,20160809,000000,53.0308,53.3667,52.7754,53.2951,3188457.2501004,0
+EQR.US,D,20160810,000000,53.243,53.4208,51.9433,52.2242,3091023.1532286,0
+EQR.US,D,20160811,000000,52.2763,52.3185,51.2016,51.5091,1912023.6550593,0
+EQR.US,D,20160812,000000,51.5562,52.177,51.3067,51.5257,1725803.6929838,0
+EQR.US,D,20160815,000000,51.5876,52.016,51.4943,51.6642,1660063.4922058,0
+EQR.US,D,20160816,000000,51.4177,51.6732,51.1063,51.237,1796499.1187805,0
+EQR.US,D,20160817,000000,51.3313,51.5022,50.4805,51.4471,2438359.5539253,0
+EQR.US,D,20160818,000000,51.2929,51.7202,50.7713,50.9687,2400744.4285928,0
+EQR.US,D,20160819,000000,50.7654,50.9305,50.1582,50.7654,2059667.5771725,0
+EQR.US,D,20160822,000000,50.8577,50.9884,50.2889,50.735,2130056.6096392,0
+EQR.US,D,20160823,000000,50.9973,51.0355,50.5099,50.5099,1297119.7254501,0
+EQR.US,D,20160824,000000,50.2663,50.6406,49.9019,50.3213,2224446.1136533,0
+EQR.US,D,20160825,000000,50.2889,51.3774,50.0581,50.9423,2367483.9566355,0
+EQR.US,D,20160826,000000,50.9766,51.5257,49.8174,50.119,3139536.1090975,0
+EQR.US,D,20160829,000000,50.1897,50.9029,50.1436,50.4775,1855697.1603153,0
+EQR.US,D,20160830,000000,50.4707,50.5099,49.8252,50.2222,2021005.0141769,0
+EQR.US,D,20160831,000000,50.1986,50.5237,50.0021,50.3685,4138848.6431721,0
+EQR.US,D,20160901,000000,50.3911,50.4383,49.8871,50.0109,2447632.7872698,0
+EQR.US,D,20160902,000000,50.2222,50.7516,49.7014,50.1504,2568837.3062118,0
+EQR.US,D,20160906,000000,50.2222,50.4845,49.7624,50.4707,3543528.4387346,0
+EQR.US,D,20160907,000000,50.4707,51.0699,50.0187,51.0267,2898639.6974208,0
+EQR.US,D,20160908,000000,50.7575,50.7575,49.9019,50.0109,5158145.9621262,0
+EQR.US,D,20160909,000000,49.5089,49.7624,48.4833,48.7632,4118386.4547318,0
+EQR.US,D,20160912,000000,48.5353,49.7102,48.4401,49.5443,3366492.1332161,0
+EQR.US,D,20160913,000000,49.1258,49.1886,48.5913,48.7072,2937613.7433368,0
+EQR.US,D,20160914,000000,50.0365,50.0365,48.9793,49.392,3456322.382329,0
+EQR.US,D,20160915,000000,49.3497,50.0649,49.057,49.9725,2685716.6914018,0
+EQR.US,D,20160916,000000,49.7102,50.0502,49.3655,50.0187,5703477.2295368,0
+EQR.US,D,20160919,000000,50.1268,50.6092,49.9795,50.5689,2535001.7105619,0
+EQR.US,D,20160920,000000,50.8175,50.9029,50.5689,50.6338,2577037.6539421,0
+EQR.US,D,20160921,000000,50.7084,51.3931,50.0109,51.2516,5216077.7136193,0
+EQR.US,D,20160922,000000,51.7311,52.8068,51.6407,52.7744,3757298.352563,0
+EQR.US,D,20160923,000000,52.5858,53.3559,52.2645,52.8383,4511778.1859003,0
+EQR.US,D,20160926,000000,52.6348,53.188,52.6348,52.8815,3837630.4084445,0
+EQR.US,D,20160927,000000,53.191,54.0024,52.6506,52.9532,4022065.9601958,0
+EQR.US,D,20160928,000000,53.0583,53.7813,53.0131,53.7175,2906795.2567574,0
+EQR.US,D,20160929,000000,53.4307,53.8295,52.8294,52.8294,3534013.9588146,0
+EQR.US,D,20160930,000000,53.243,53.5692,52.626,52.7478,3914771.2912705,0
+EQR.US,D,20161003,000000,52.5445,52.5445,51.7174,51.7311,2939863.3422052,0
+EQR.US,D,20161004,000000,51.9895,51.9895,50.9795,51.2556,3718619.5028787,0
+EQR.US,D,20161005,000000,51.3077,51.5454,50.0266,50.3567,5060924.6101249,0
+EQR.US,D,20161006,000000,50.0512,50.8125,49.4047,50.3145,4676216.7377556,0
+EQR.US,D,20161007,000000,50.5591,51.231,49.7545,49.8537,3002519.2513219,0
+EQR.US,D,20161010,000000,49.8537,50.1101,49.7545,49.8871,2372831.0800996,0
+EQR.US,D,20161011,000000,49.8616,50.0443,49.5354,49.6091,3123236.1875228,0
+EQR.US,D,20161012,000000,49.7388,50.8479,49.6189,50.1416,3799079.8164332,0
+EQR.US,D,20161013,000000,49.8803,50.2968,49.6091,50.1416,2779602.325986,0
+EQR.US,D,20161014,000000,50.2408,50.8557,49.9029,50.3479,2796642.2739758,0
+EQR.US,D,20161017,000000,51.009,51.009,50.2712,50.2968,2377956.2974311,0
+EQR.US,D,20161018,000000,50.8302,50.9884,49.9529,50.0856,2709811.8293268,0
+EQR.US,D,20161019,000000,50.0669,50.3312,49.9029,50.2172,3316943.9547006,0
+EQR.US,D,20161020,000000,50.174,50.5277,49.8714,50.0443,2275709.4840662,0
+EQR.US,D,20161021,000000,49.666,50.2172,49.5501,50.0443,2277479.6435378,0
+EQR.US,D,20161024,000000,50.338,50.6514,49.6582,49.78,1827911.0515772,0
+EQR.US,D,20161025,000000,49.2328,49.7987,49.0806,49.503,3333999.1714609,0
+EQR.US,D,20161026,000000,50.3793,50.4785,49.2328,50.1416,2967368.5055643,0
+EQR.US,D,20161027,000000,49.9942,49.9942,48.8556,49.0766,2517657.4050781,0
+EQR.US,D,20161028,000000,49.1906,49.9697,49.0933,49.3458,2208193.0163084,0
+EQR.US,D,20161031,000000,49.6406,50.79,49.4687,50.6338,2455977.6793618,0
+EQR.US,D,20161101,000000,50.5424,50.6908,49.6494,49.8714,2596615.2716056,0
+EQR.US,D,20161102,000000,50.0669,50.8204,49.8134,49.9117,2848276.1665553,0
+EQR.US,D,20161103,000000,49.9293,50.618,49.8134,50.2644,2483012.5645864,0
+EQR.US,D,20161104,000000,50.4265,50.7968,50.0767,50.5041,2071107.9580242,0
+EQR.US,D,20161107,000000,51.1102,51.289,50.2447,50.5198,2146916.3861359,0
+EQR.US,D,20161108,000000,50.5591,51.5101,50.2801,51.3077,1915027.5311954,0
+EQR.US,D,20161109,000000,50.3567,51.1918,49.3704,50.2496,3051080.0493386,0
+EQR.US,D,20161110,000000,50.3793,50.3793,48.6169,49.1818,2823836.9723327,0
+EQR.US,D,20161111,000000,49.1994,50.1013,49.0933,49.2398,2836544.6611442,0
+EQR.US,D,20161114,000000,49.28,50.4805,48.3968,50.0178,3738899.4839898,0
+EQR.US,D,20161115,000000,50.2231,50.4265,48.0491,48.6238,4758283.3259774,0
+EQR.US,D,20161116,000000,48.5265,49.2712,48.3054,49.1405,2547726.7039801,0
+EQR.US,D,20161117,000000,49.0933,49.6494,48.2652,48.3723,1727583.0137178,0
+EQR.US,D,20161118,000000,48.5029,48.6994,47.7868,48.3624,2123156.143246,0
+EQR.US,D,20161121,000000,48.4194,48.9273,48.1424,48.223,2378981.3408974,0
+EQR.US,D,20161122,000000,48.4115,49.3959,48.1237,49.2466,2667885.8210949,0
+EQR.US,D,20161123,000000,49.0099,49.1012,47.9273,48.5501,2222572.1265416,0
+EQR.US,D,20161125,000000,48.6238,48.9873,48.328,48.7288,943312.79102151,0
+EQR.US,D,20161128,000000,48.6562,49.731,48.6483,49.1818,2712880.8522175,0
+EQR.US,D,20161129,000000,49.2967,49.9617,49.2398,49.6012,3166700.2699132,0
+EQR.US,D,20161130,000000,49.2328,49.7732,48.9027,49.2082,4478604.2369763,0
+EQR.US,D,20161201,000000,48.8703,49.3802,48.4685,48.9539,3655075.969231,0
+EQR.US,D,20161202,000000,49.3242,50.0011,49.1994,49.6091,2536978.5073956,0
+EQR.US,D,20161205,000000,49.6248,50.1337,49.4283,50.0934,3757935.5692561,0
+EQR.US,D,20161206,000000,50.2084,50.9373,50.1101,50.6672,5365339.107498,0
+EQR.US,D,20161207,000000,50.674,51.3705,50.6259,51.3548,4014208.6508451,0
+EQR.US,D,20161208,000000,51.0768,51.739,50.7654,51.5759,2442999.2243516,0
+EQR.US,D,20161209,000000,51.5366,52.2645,51.4383,51.5513,3423627.8728019,0
+EQR.US,D,20161212,000000,51.4599,51.9364,51.29,51.675,1976557.6229599,0
+EQR.US,D,20161213,000000,52.1574,52.1908,51.3155,51.7812,2509335.9251011,0
+EQR.US,D,20161214,000000,51.9275,52.07,51.1584,51.4865,2991387.2996364,0
+EQR.US,D,20161215,000000,51.4461,52.1328,51.0424,51.6594,2789629.8365982,0
+EQR.US,D,20161216,000000,52.0337,52.6584,51.7232,52.5219,4104538.6977155,0
+EQR.US,D,20161219,000000,52.7174,52.8667,52.3058,52.5926,2587147.6159155,0
+EQR.US,D,20161220,000000,52.5445,52.9964,52.4001,52.8137,2809246.1351472,0
+EQR.US,D,20161221,000000,52.8883,53.4149,51.7969,52.0337,4879597.7800677,0
+EQR.US,D,20161222,000000,52.0278,52.1152,51.3293,52.0445,1909203.0041704,0
+EQR.US,D,20161223,000000,52.239,52.3205,51.8244,52.0278,1498380.4444848,0
+EQR.US,D,20161227,000000,52.0906,52.5592,51.8903,52.2302,1129355.635358,0
+EQR.US,D,20161228,000000,52.3951,52.4021,51.6662,52.0061,1442527.2816294,0
+EQR.US,D,20161229,000000,52.1152,52.7331,51.9217,52.6348,1575165.0559969,0
+EQR.US,D,20161230,000000,52.5592,53.2626,52.2302,53.1958,1865898.7349123,0
+EQR.US,D,20170103,000000,53.6172,53.6172,52.2537,52.5916,3636101.9769653,0
+EQR.US,D,20170104,000000,52.7685,53.2469,52.3363,53.13,2339908.5569316,0
+EQR.US,D,20170105,000000,52.8746,53.8913,52.35,53.8491,2049246.1322789,0
+EQR.US,D,20170106,000000,53.7018,54.3109,53.4925,54.0397,1981715.4136686,0
+EQR.US,D,20170109,000000,53.9385,53.9661,53.2793,53.2862,2151001.2912304,0
+EQR.US,D,20170110,000000,52.8825,53.2469,52.4846,52.8009,2369863.849013,0
+EQR.US,D,20170111,000000,52.7685,52.9827,52.3117,52.3284,2704824.0309308,0
+EQR.US,D,20170112,000000,52.2302,53.2292,51.8755,52.9915,2766602.494697,0
+EQR.US,D,20170113,000000,52.8491,52.8825,52.1074,52.3951,1836401.5059489,0
+EQR.US,D,20170117,000000,52.5209,52.8589,52.1368,52.4679,2609244.580728,0
+EQR.US,D,20170118,000000,52.4925,53.0062,52.186,52.5681,2557265.6139329,0
+EQR.US,D,20170119,000000,52.3765,52.5013,52.0278,52.073,2347579.5872811,0
+EQR.US,D,20170120,000000,52.239,52.7086,51.9373,52.3677,2541588.6581987,0
+EQR.US,D,20170123,000000,52.2134,52.3765,51.7792,52.0906,2464632.0185379,0
+EQR.US,D,20170124,000000,52.1368,52.1958,51.2782,51.4845,3446792.6336383,0
+EQR.US,D,20170125,000000,51.4757,51.684,50.8656,50.9973,3213777.9613455,0
+EQR.US,D,20170126,000000,51.2281,51.3293,50.7516,50.8489,2662582.4681065,0
+EQR.US,D,20170127,000000,50.9667,51.1534,50.1376,50.4343,3103649.4085969,0
+EQR.US,D,20170130,000000,50.2693,50.4343,49.9058,50.17,3832493.9940146,0
+EQR.US,D,20170131,000000,50.228,50.9206,49.9893,50.228,3536343.9732082,0
+EQR.US,D,20170201,000000,50.2044,50.4431,49.171,49.5109,5678159.5720456,0
+EQR.US,D,20170202,000000,49.4107,50.4186,49.3939,50.2212,3815397.0426146,0
+EQR.US,D,20170203,000000,50.5502,50.8322,49.4509,49.9058,3724583.4846751,0
+EQR.US,D,20170206,000000,49.8891,50.2624,49.6415,50.0551,2028721.8508382,0
+EQR.US,D,20170207,000000,49.9893,50.284,49.7408,50.1376,2526819.6853562,0
+EQR.US,D,20170208,000000,50.3027,51.0798,50.1288,50.7654,3502726.2120189,0
+EQR.US,D,20170209,000000,50.7919,50.9206,50.5267,50.7585,1803013.7942366,0
+EQR.US,D,20170210,000000,50.6672,51.1976,50.4845,51.1878,1918421.2699408,0
+EQR.US,D,20170213,000000,51.1622,51.5022,50.3655,51.3597,2791130.2477892,0
+EQR.US,D,20170214,000000,50.9973,51.344,50.5119,51.2438,1735180.7539683,0
+EQR.US,D,20170215,000000,50.9206,51.0886,50.3194,50.9667,1641411.1620407,0
+EQR.US,D,20170216,000000,50.9127,51.4521,50.9127,51.1446,1259921.946514,0
+EQR.US,D,20170217,000000,51.2516,51.3676,50.5267,50.898,1652199.0574287,0
+EQR.US,D,20170221,000000,50.7831,51.7016,50.6592,51.5936,1844764.7205657,0
+EQR.US,D,20170222,000000,51.6662,51.9561,50.6592,51.1878,1765287.7158377,0
+EQR.US,D,20170223,000000,51.4207,51.8755,51.3214,51.8755,1585626.199694,0
+EQR.US,D,20170224,000000,51.7399,51.8961,51.4757,51.8903,1417324.6488769,0
+EQR.US,D,20170227,000000,52.0061,52.5681,51.7851,52.2861,1761777.9344358,0
+EQR.US,D,20170228,000000,52.2537,52.4846,51.9659,52.129,2184726.951732,0
+EQR.US,D,20170301,000000,52.0121,52.7174,51.5936,52.0906,2954518.3082273,0
+EQR.US,D,20170302,000000,51.9845,52.5209,51.7448,52.2861,2238444.5225395,0
+EQR.US,D,20170303,000000,52.0641,52.0641,50.8833,51.5091,2525121.7980655,0
+EQR.US,D,20170306,000000,51.3676,51.8903,51.1534,51.5936,1757000.8450741,0
+EQR.US,D,20170307,000000,51.4845,51.7183,51.2144,51.7016,1662772.1721104,0
+EQR.US,D,20170308,000000,51.4443,51.9217,51.2605,51.7979,2957608.7073967,0
+EQR.US,D,20170309,000000,51.8588,52.0189,51.3057,51.3519,3356941.0082467,0
+EQR.US,D,20170310,000000,51.7674,52.2302,50.7162,51.2144,3363621.6043433,0
+EQR.US,D,20170313,000000,51.3214,52.0061,51.2438,51.7183,3785876.4015363,0
+EQR.US,D,20170314,000000,51.6662,51.9924,51.4285,51.5189,2679433.0833409,0
+EQR.US,D,20170315,000000,51.4589,52.626,51.4589,52.4197,2007129.7733735,0
+EQR.US,D,20170316,000000,52.3529,52.8677,52.2046,52.3951,1836967.4683792,0
+EQR.US,D,20170317,000000,52.5592,52.8825,52.2861,52.4276,3150749.4942262,0
+EQR.US,D,20170320,000000,52.5209,52.683,52.129,52.2302,1353764.8285405,0
+EQR.US,D,20170321,000000,52.3205,52.5278,52.0445,52.0641,2545116.7621255,0
+EQR.US,D,20170322,000000,52.3038,52.4521,51.9472,52.3765,1897747.3545482,0
+EQR.US,D,20170323,000000,52.3981,52.8893,52.2321,52.6152,1974442.3892727,0
+EQR.US,D,20170324,000000,52.7803,52.9551,52.3569,52.4403,2086828.6842341,0
+EQR.US,D,20170327,000000,52.3569,52.5396,51.5808,51.8225,1633972.2170044,0
+EQR.US,D,20170328,000000,51.8225,52.0818,51.173,52.0003,2083219.1468642,0
+EQR.US,D,20170329,000000,51.9561,52.1162,51.3883,51.8961,1932634.4595334,0
+EQR.US,D,20170330,000000,51.8823,51.9806,51.2458,51.8146,1360030.1140768,0
+EQR.US,D,20170331,000000,51.7478,52.0946,51.5729,51.8391,2122720.4743249,0
+EQR.US,D,20170403,000000,51.8588,51.9924,51.3165,51.7733,1576520.9228262,0
+EQR.US,D,20170404,000000,51.8146,52.6565,51.6564,51.9295,2267451.1150076,0
+EQR.US,D,20170405,000000,51.9924,52.6624,51.738,52.4973,2241494.2049873,0
+EQR.US,D,20170406,000000,52.4551,52.6624,52.0553,52.4059,1442466.206547,0
+EQR.US,D,20170407,000000,52.4797,52.7901,52.3303,52.5239,1770990.0926979,0
+EQR.US,D,20170410,000000,52.4227,52.9797,52.3392,52.8981,1220142.7274285,0
+EQR.US,D,20170411,000000,52.8569,53.2558,52.8215,53.2558,1861034.1045991,0
+EQR.US,D,20170412,000000,53.2803,53.4876,52.8058,52.8569,1843733.5695911,0
+EQR.US,D,20170413,000000,52.8383,52.9827,52.624,52.6899,1562293.482381,0
+EQR.US,D,20170417,000000,52.7656,53.4159,52.6899,53.4159,1496724.2918337,0
+EQR.US,D,20170418,000000,53.2558,53.8265,53.1802,53.6458,1938742.9856915,0
+EQR.US,D,20170419,000000,53.5731,53.8895,53.2558,53.6055,2198921.8188,0
+EQR.US,D,20170420,000000,53.7155,53.7155,53.2872,53.6556,1996785.6902509,0
+EQR.US,D,20170421,000000,53.4876,53.8079,53.4061,53.5544,2157624.8839168,0
+EQR.US,D,20170424,000000,53.9877,54.0731,52.68,53.4876,2830972.5777932,0
+EQR.US,D,20170425,000000,53.5829,54.139,53.1968,54.0967,3361487.0302134,0
+EQR.US,D,20170426,000000,53.9572,54.9062,53.6458,54.3865,4190233.1458318,0
+EQR.US,D,20170427,000000,54.415,54.4465,53.6988,53.7637,2215346.9442936,0
+EQR.US,D,20170428,000000,53.6232,53.9219,53.4061,53.8079,2304889.1226011,0
+EQR.US,D,20170501,000000,53.9651,54.3737,53.7076,54.0132,2279032.9864668,0
+EQR.US,D,20170502,000000,54.0731,54.2735,53.7705,53.9297,1975240.4370161,0
+EQR.US,D,20170503,000000,54.0476,54.1734,53.1802,53.2558,2216305.8230873,0
+EQR.US,D,20170504,000000,53.1152,53.7391,52.8981,53.6634,2908640.742164,0
+EQR.US,D,20170505,000000,53.856,54.6086,53.8079,54.5624,2100254.0052639,0
+EQR.US,D,20170508,000000,54.6792,54.7795,53.8895,54.1734,1800564.6834324,0
+EQR.US,D,20170509,000000,54.0967,54.2391,53.7194,54.022,1655537.8286,0
+EQR.US,D,20170510,000000,53.9297,54.5388,53.8157,54.2814,1278733.0718934,0
+EQR.US,D,20170511,000000,53.9817,54.1134,53.4552,53.9965,1290281.3520574,0
+EQR.US,D,20170512,000000,54.2303,54.3963,54.0132,54.0731,1499838.1031181,0
+EQR.US,D,20170515,000000,54.0043,54.5299,53.8845,54.022,1515952.7636095,0
+EQR.US,D,20170516,000000,53.8639,54.139,53.69,53.7548,1540528.3588495,0
+EQR.US,D,20170517,000000,53.7794,54.0908,53.523,53.6055,3042875.6299362,0
+EQR.US,D,20170518,000000,53.7076,54.6547,53.6055,54.4985,2504408.1838694,0
+EQR.US,D,20170519,000000,54.4985,54.6547,53.9572,54.6144,2290979.2725844,0
+EQR.US,D,20170522,000000,54.5702,54.972,54.4189,54.4553,1723314.8833759,0
+EQR.US,D,20170523,000000,54.3797,54.5888,53.9651,54.0967,2074400.9228837,0
+EQR.US,D,20170524,000000,54.2735,54.3649,53.9375,54.3217,1590406.34281,0
+EQR.US,D,20170525,000000,54.5466,54.5987,53.9061,54.2126,1491589.9132399,0
+EQR.US,D,20170526,000000,54.3217,54.3797,54.0309,54.2981,960475.90709412,0
+EQR.US,D,20170530,000000,54.2893,54.5466,54.1212,54.415,1206023.1862955,0
+EQR.US,D,20170531,000000,54.4307,54.7244,54.1959,54.2303,2703922.1555474,0
+EQR.US,D,20170601,000000,54.2048,54.2214,53.6556,54.0967,2115232.6692226,0
+EQR.US,D,20170602,000000,54.3963,55.5988,54.3797,55.59,2820845.3112131,0
+EQR.US,D,20170605,000000,55.3296,56.2364,55.0958,56.1725,1917278.1479818,0
+EQR.US,D,20170606,000000,56.147,56.147,55.5988,55.7383,1856159.2951055,0
+EQR.US,D,20170607,000000,55.7383,56.0232,55.6224,55.8965,2241427.0223967,0
+EQR.US,D,20170608,000000,55.9701,56.2364,55.3051,56.1902,1707005.8005389,0
+EQR.US,D,20170609,000000,56.0822,56.3867,55.7609,56.3483,2044620.7127051,0
+EQR.US,D,20170612,000000,56.1725,56.3139,55.5811,55.7805,2089928.244666,0
+EQR.US,D,20170613,000000,55.8699,56.2757,55.59,55.9161,1123061.8481167,0
+EQR.US,D,20170614,000000,56.2894,56.3867,55.7452,55.978,1199010.7489179,0
+EQR.US,D,20170615,000000,55.8533,56.7472,55.8208,56.4653,1352690.9250084,0
+EQR.US,D,20170616,000000,56.8975,57.3052,56.7501,57.1294,3183846.0813791,0
+EQR.US,D,20170619,000000,57.2807,57.3465,56.5968,56.7609,1808731.4398673,0
+EQR.US,D,20170620,000000,56.8061,57.1294,56.1558,56.7875,1915426.555067,0
+EQR.US,D,20170621,000000,56.6794,56.8131,56.0379,56.6618,1542543.8365686,0
+EQR.US,D,20170622,000000,56.5488,56.591,55.8719,56.2717,2275033.5864876,0
+EQR.US,D,20170623,000000,56.2462,56.5154,55.9682,56.4151,2536535.7130482,0
+EQR.US,D,20170626,000000,56.5664,56.7,56.2511,56.3563,1045636.9661575,0
+EQR.US,D,20170627,000000,56.1548,56.5752,55.695,55.7422,1744821.4557253,0
+EQR.US,D,20170628,000000,55.8355,55.977,55.4505,55.7127,1607805.6158678,0
+EQR.US,D,20170629,000000,55.5664,55.8217,55.1224,55.6488,2051444.8352454,0
+EQR.US,D,20170630,000000,55.6332,56.0624,55.2559,55.2559,2456432.6887256,0
+EQR.US,D,20170703,000000,55.4317,55.9937,55.1124,55.8759,1244462.8252404,0
+EQR.US,D,20170705,000000,55.9613,56.3493,55.7766,56.0546,2569998.7506954,0
+EQR.US,D,20170706,000000,55.5074,55.584,54.4277,54.4671,3368600.241477,0
+EQR.US,D,20170707,000000,54.4926,54.8521,54.2146,54.5427,1676038.6979258,0
+EQR.US,D,20170710,000000,54.6852,54.7284,54.1979,54.3325,1661027.4605897,0
+EQR.US,D,20170711,000000,54.4749,54.584,53.7047,54.0643,1250094.9657558,0
+EQR.US,D,20170712,000000,54.2745,54.8521,54.2745,54.6036,1385097.3637301,0
+EQR.US,D,20170713,000000,54.5427,54.8787,54.2234,54.5653,1308965.2376817,0
+EQR.US,D,20170714,000000,54.8285,55.1224,54.6754,54.9455,1562075.6479203,0
+EQR.US,D,20170717,000000,54.9523,55.7452,54.7853,55.6076,1444160.0221656,0
+EQR.US,D,20170718,000000,55.5162,55.6852,55.1224,55.4406,2051780.7481986,0
+EQR.US,D,20170719,000000,55.4406,56.3877,55.3895,56.3719,2113889.0174097,0
+EQR.US,D,20170720,000000,56.3493,56.8425,56.2894,56.3719,1748174.4777491,0
+EQR.US,D,20170721,000000,56.3493,56.5576,56.0546,56.3719,1414710.6353501,0
+EQR.US,D,20170724,000000,56.3877,56.5232,55.7029,55.9446,2006151.5541371,0
+EQR.US,D,20170725,000000,55.9525,55.9525,55.08,55.4593,2311874.0761917,0
+EQR.US,D,20170726,000000,55.4681,56.8101,55.2746,56.5399,2298233.9744555,0
+EQR.US,D,20170727,000000,56.4309,56.6824,55.8581,56.6578,1887051.0717837,0
+EQR.US,D,20170728,000000,56.757,56.9781,56.5232,56.8347,1291630.0934604,0
+EQR.US,D,20170731,000000,56.8513,57.1608,56.478,57.1284,1572586.6696015,0
+EQR.US,D,20170801,000000,57.2443,57.2443,56.7649,56.9427,1585396.150217,0
+EQR.US,D,20170802,000000,56.7747,57.1284,56.481,56.8769,1952234.4713938,0
+EQR.US,D,20170803,000000,56.7747,56.9329,56.3307,56.4898,1520248.3777383,0
+EQR.US,D,20170804,000000,56.4977,56.8681,56.2639,56.5055,1259657.2878236,0
+EQR.US,D,20170807,000000,56.4151,56.7423,56.1902,56.4397,1320314.0059098,0
+EQR.US,D,20170808,000000,56.3307,56.5144,56.0546,56.3631,2497773.3940845,0
+EQR.US,D,20170809,000000,56.5154,56.6068,56.2639,56.532,2222413.3313274,0
+EQR.US,D,20170810,000000,56.3797,56.5576,56.2039,56.3061,1956324.4660786,0
+EQR.US,D,20170811,000000,56.1273,56.5664,55.9937,56.2226,1501714.1260658,0
+EQR.US,D,20170814,000000,56.4309,57.1038,56.3563,57.0606,1903612.5982947,0
+EQR.US,D,20170815,000000,56.926,57.3631,56.6824,57.3377,1777048.740872,0
+EQR.US,D,20170816,000000,57.4467,57.6746,56.8347,57.0026,1519496.1363068,0
+EQR.US,D,20170817,000000,56.9093,57.1422,56.6824,56.7845,1686753.3032149,0
+EQR.US,D,20170818,000000,56.6824,56.6824,56.1715,56.3797,3470627.1845452,0
+EQR.US,D,20170821,000000,56.481,57.1186,56.255,56.8847,1162701.6124307,0
+EQR.US,D,20170822,000000,56.8847,57.1284,56.6166,56.8601,1216945.4468649,0
+EQR.US,D,20170823,000000,56.8681,57.1608,56.8347,57.0606,1490832.5822182,0
+EQR.US,D,20170824,000000,57.1883,57.4712,56.9781,57.0518,1768342.4878758,0
+EQR.US,D,20170825,000000,57.1333,57.2885,56.9869,57.0242,1419165.0446932,0
+EQR.US,D,20170828,000000,57.0704,57.152,56.1804,56.5488,1090633.015198,0
+EQR.US,D,20170829,000000,56.5832,56.8513,56.2413,56.3631,1238307.4748524,0
+EQR.US,D,20170830,000000,56.2973,56.4977,55.8395,56.4977,1576467.9910881,0
+EQR.US,D,20170831,000000,56.5154,56.5988,56.087,56.3631,2815229.4573863,0
+EQR.US,D,20170901,000000,56.3631,56.704,56.1548,56.2285,1667541.1181277,0
+EQR.US,D,20170905,000000,56.3219,56.4151,55.7766,56.3563,1957131.6750843,0
+EQR.US,D,20170906,000000,56.5752,56.6824,56.1961,56.425,2269086.9092979,0
+EQR.US,D,20170907,000000,56.5576,56.9525,56.4485,56.8425,3667218.7135303,0
+EQR.US,D,20170908,000000,56.7266,57.5704,56.7266,57.152,1743929.7595223,0
+EQR.US,D,20170911,000000,57.2443,57.7247,57.1284,57.5882,1498326.4948287,0
+EQR.US,D,20170912,000000,57.3956,57.5252,56.2138,56.7501,1498364.1577962,0
+EQR.US,D,20170913,000000,56.7,56.7344,56.3563,56.4977,1251335.8078465,0
+EQR.US,D,20170914,000000,56.5576,56.7423,56.2226,56.5664,1943236.0759201,0
+EQR.US,D,20170915,000000,56.4397,56.9781,56.3061,56.9781,3800098.7523912,0
+EQR.US,D,20170918,000000,56.926,57.2138,56.3719,56.5232,1809449.0720856,0
+EQR.US,D,20170919,000000,56.7747,56.7747,55.9937,56.0958,2208775.2654273,0
+EQR.US,D,20170920,000000,56.1372,56.3975,55.7422,56.0035,1522992.6847742,0
+EQR.US,D,20170921,000000,56.0134,56.1646,55.7422,55.7943,1920329.8662658,0
+EQR.US,D,20170922,000000,55.9083,56.0507,55.3669,55.7206,2154857.164766,0
+EQR.US,D,20170925,000000,55.8247,56.1774,55.7275,55.8895,1936327.4661826,0
+EQR.US,D,20170926,000000,55.9485,56.084,55.8159,55.8443,1797913.0069381,0
+EQR.US,D,20170927,000000,55.6882,55.6931,55.3493,55.4996,1518168.7711826,0
+EQR.US,D,20170928,000000,55.5428,55.752,55.3729,55.6882,1515063.1032425,0
+EQR.US,D,20170929,000000,55.6096,55.9083,55.3895,55.7609,2044465.989163,0
+EQR.US,D,20171002,000000,55.8984,56.033,55.4603,55.4829,1667290.7102899,0
+EQR.US,D,20171003,000000,55.5251,55.6882,55.1204,55.4416,1886928.921619,0
+EQR.US,D,20171004,000000,55.5172,56.2884,55.3669,56.2619,1481943.1039747,0
+EQR.US,D,20171005,000000,56.4141,56.8375,56.1264,56.3051,1628481.5670965,0
+EQR.US,D,20171006,000000,56.2206,56.2206,55.5251,56.1774,1569014.7951991,0
+EQR.US,D,20171009,000000,56.1961,56.3051,55.9181,56.1961,1479628.3583517,0
+EQR.US,D,20171010,000000,56.2786,56.2786,56.0605,56.1617,1603941.5989879,0
+EQR.US,D,20171011,000000,56.1617,56.3051,56.1264,56.2206,1202653.877583,0
+EQR.US,D,20171012,000000,56.2275,56.8926,56.1086,56.8621,1611426.3503361,0
+EQR.US,D,20171013,000000,57.1844,57.2767,56.8709,57.0842,1478860.8481495,0
+EQR.US,D,20171016,000000,57.0164,57.1244,56.5832,56.8975,1955570.188811,0
+EQR.US,D,20171017,000000,56.7197,56.8709,56.2531,56.5674,1529456.4643282,0
+EQR.US,D,20171018,000000,56.4672,56.6077,56.1961,56.4309,2077632.8126607,0
+EQR.US,D,20171019,000000,56.592,56.592,55.752,55.8719,2043781.9482401,0
+EQR.US,D,20171020,000000,55.9721,55.9721,55.6518,55.9407,1262318.1255802,0
+EQR.US,D,20171023,000000,56.093,56.424,55.7903,56.3867,1351605.8243778,0
+EQR.US,D,20171024,000000,56.1342,56.2953,55.2038,55.644,2367756.7586702,0
+EQR.US,D,20171025,000000,57.2944,57.2944,56.1008,56.5674,2492572.8508181,0
+EQR.US,D,20171026,000000,57.2433,57.2433,56.3051,56.7943,2231603.0953926,0
+EQR.US,D,20171027,000000,56.5832,57.2217,56.424,57.2178,1846411.7119544,0
+EQR.US,D,20171030,000000,57.1746,57.3297,56.6294,56.6843,2286932.0304573,0
+EQR.US,D,20171031,000000,56.5752,56.9132,56.3797,56.8887,1592898.2061719,0
+EQR.US,D,20171101,000000,56.9368,57.5478,56.6755,57.3523,1041307.7607333,0
+EQR.US,D,20171102,000000,57.5144,57.651,56.2531,56.5409,1467923.3188097,0
+EQR.US,D,20171103,000000,56.1617,57.7424,56.1264,57.6883,2075067.6591998,0
+EQR.US,D,20171106,000000,58.0902,58.8927,57.819,58.5362,1825833.4808575,0
+EQR.US,D,20171107,000000,58.6894,59.0116,58.6894,58.8348,1434989.5985432,0
+EQR.US,D,20171108,000000,58.9026,59.5422,58.8977,59.5186,1990121.380843,0
+EQR.US,D,20171109,000000,59.2887,59.5902,59.104,59.104,1692974.8182755,0
+EQR.US,D,20171110,000000,58.8417,59.2307,58.5538,58.5716,1668247.5532475,0
+EQR.US,D,20171113,000000,58.486,59.4164,58.1933,59.3319,1628201.6396355,0
+EQR.US,D,20171114,000000,59.2817,59.4989,58.8417,59.1885,1797454.9438201,0
+EQR.US,D,20171115,000000,59.1806,59.2817,58.2739,58.3868,1267650.9981919,0
+EQR.US,D,20171116,000000,58.4183,58.711,57.9634,58.546,1211482.2807441,0
+EQR.US,D,20171117,000000,58.3417,58.6138,57.6598,57.7837,1927695.5212033,0
+EQR.US,D,20171120,000000,57.7424,57.8279,57.2767,57.4467,2094740.9611591,0
+EQR.US,D,20171121,000000,57.6982,58.0046,57.541,57.597,2716985.0977548,0
+EQR.US,D,20171122,000000,57.5046,57.9379,57.3946,57.6324,1558663.5866503,0
+EQR.US,D,20171124,000000,57.7757,57.9202,57.6412,57.6883,775383.79820696,0
+EQR.US,D,20171127,000000,57.6244,57.8435,57.1746,57.204,1514528.6962715,0
+EQR.US,D,20171128,000000,57.1314,57.3455,56.3709,56.5832,3018107.6481867,0
+EQR.US,D,20171129,000000,56.481,56.6077,55.8316,56.4485,2451301.363886,0
+EQR.US,D,20171130,000000,56.6843,56.7777,56.3209,56.5154,2977482.5392099,0
+EQR.US,D,20171201,000000,56.6843,56.9977,56.0684,56.2697,1336214.9036128,0
+EQR.US,D,20171204,000000,56.4309,56.5272,55.8621,56.0782,1861431.0926347,0
+EQR.US,D,20171205,000000,56.0782,56.143,55.3729,55.4063,1340742.6030548,0
+EQR.US,D,20171206,000000,55.4416,55.6597,55.1026,55.3149,1259019.0532126,0
+EQR.US,D,20171207,000000,55.3993,55.3993,54.9425,55.1026,2623849.6687661,0
+EQR.US,D,20171208,000000,55.2805,55.6695,54.9583,55.6597,1603523.2346735,0
+EQR.US,D,20171211,000000,55.7707,55.8984,55.2893,55.752,1280667.1161694,0
+EQR.US,D,20171212,000000,55.7972,56.1696,55.4603,56.0782,1995013.4949433,0
+EQR.US,D,20171213,000000,56.202,56.3483,55.4327,55.5084,1579156.3126317,0
+EQR.US,D,20171214,000000,55.4416,55.534,55.2471,55.3149,3323567.5473869,0
+EQR.US,D,20171215,000000,55.6046,55.9083,55.4327,55.534,4257703.8072778,0
+EQR.US,D,20171218,000000,55.6282,55.7609,55.3669,55.4829,1886694.8004697,0
+EQR.US,D,20171219,000000,55.4327,55.5084,53.9101,54.3825,2925709.1918588,0
+EQR.US,D,20171220,000000,54.3001,54.697,53.9101,53.9699,2449781.6122522,0
+EQR.US,D,20171221,000000,54.1822,54.1822,53.4533,53.6154,1954405.6905731,0
+EQR.US,D,20171222,000000,53.8108,54.0535,53.5731,53.9621,1263482.623818,0
+EQR.US,D,20171226,000000,54.1046,54.3767,53.8599,54.2146,1039294.3188501,0
+EQR.US,D,20171227,000000,54.3599,54.4101,53.9621,54.1969,1919210.1564218,0
+EQR.US,D,20171228,000000,54.2146,54.4513,53.9101,54.3413,2087505.5997307,0
+EQR.US,D,20171229,000000,54.4395,54.7038,54.2696,54.3629,2055512.4357332,0
+EQR.US,D,20180102,000000,54.5329,54.5742,54.0976,54.1409,1452779.7521284,0
+EQR.US,D,20180103,000000,54.1409,54.4513,54.0387,54.4239,1651923.2016399,0
+EQR.US,D,20180104,000000,54.3541,54.3717,53.3903,53.4847,2248777.4085636,0
+EQR.US,D,20180105,000000,53.4415,53.5878,53.296,53.4415,2612174.1488471,0
+EQR.US,D,20180108,000000,53.4169,53.9788,53.296,53.801,2128086.9382318,0
+EQR.US,D,20180109,000000,53.7076,53.7401,52.9287,53.1526,1893596.284781,0
+EQR.US,D,20180110,000000,52.8539,52.8638,52.0425,52.3942,2090128.7745199,0
+EQR.US,D,20180111,000000,52.6644,52.8962,51.9049,51.9689,1968080.4015227,0
+EQR.US,D,20180112,000000,51.8823,51.9943,51.2576,51.5061,1712893.4384823,0
+EQR.US,D,20180116,000000,51.7036,52.6476,51.5326,51.7202,2672936.7304095,0
+EQR.US,D,20180117,000000,52.015,52.0562,51.5926,51.8745,2047435.2560858,0
+EQR.US,D,20180118,000000,51.6506,51.8136,51.0454,51.5326,2396986.2751891,0
+EQR.US,D,20180119,000000,51.5238,51.736,51.3037,51.5484,2263080.1749438,0
+EQR.US,D,20180122,000000,51.6014,52.187,51.4894,52.1545,1984936.1063471,0
+EQR.US,D,20180123,000000,52.2724,52.7262,52.241,52.6732,2164382.8417845,0
+EQR.US,D,20180124,000000,52.624,52.7331,52.2498,52.3755,1333305.6938544,0
+EQR.US,D,20180125,000000,52.3323,52.4875,51.6858,52.18,1846675.3527267,0
+EQR.US,D,20180126,000000,52.3323,52.4639,51.9315,52.4601,1839941.8248921,0
+EQR.US,D,20180129,000000,52.5298,52.5632,51.7949,52.18,2382504.3552339,0
+EQR.US,D,20180130,000000,52.0513,52.3245,51.6328,51.6328,3074472.8238161,0
+EQR.US,D,20180131,000000,51.1063,52.572,50.731,52.5229,6570241.5660315,0
+EQR.US,D,20180201,000000,52.3942,52.632,51.178,51.4315,2492320.4071442,0
+EQR.US,D,20180202,000000,50.8675,51.4541,50.2654,51.1063,2901267.9618002,0
+EQR.US,D,20180205,000000,50.9255,51.4894,49.3763,49.4873,4022174.8774262,0
+EQR.US,D,20180206,000000,48.5225,49.5973,47.7976,49.1956,4199488.0566516,0
+EQR.US,D,20180207,000000,49.1532,49.9303,48.4627,48.4715,3059713.012236,0
+EQR.US,D,20180208,000000,48.5069,49.2564,47.0991,47.1089,4008278.260344,0
+EQR.US,D,20180209,000000,47.3643,48.5913,47.0647,48.2956,3697750.1472224,0
+EQR.US,D,20180212,000000,48.4439,48.6926,46.8604,48.2583,3498946.6823363,0
+EQR.US,D,20180213,000000,48.2072,48.8713,47.9174,48.5835,2254202.9117169,0
+EQR.US,D,20180214,000000,48.0775,48.4853,47.6031,48.3094,3236618.0063273,0
+EQR.US,D,20180215,000000,48.5481,49.4431,48.5225,49.3665,2556974.4893735,0
+EQR.US,D,20180216,000000,49.3566,49.9471,49.1189,49.4175,2565185.0162843,0
+EQR.US,D,20180220,000000,49.2398,49.7319,49.0599,49.1366,3543292.2817493,0
+EQR.US,D,20180221,000000,49.1876,49.2564,47.6119,47.6286,3429176.544038,0
+EQR.US,D,20180222,000000,47.7897,48.276,47.6374,47.885,2363810.290429,0
+EQR.US,D,20180223,000000,48.0539,48.5835,47.8221,48.5835,2222355.309999,0
+EQR.US,D,20180226,000000,48.7024,48.9057,48.3418,48.7024,2346168.7528777,0
+EQR.US,D,20180227,000000,48.6935,48.7957,47.4046,47.5942,2745525.4837607,0
+EQR.US,D,20180228,000000,47.8152,48.556,47.7572,47.9341,5345176.1869615,0
+EQR.US,D,20180301,000000,47.8054,48.6179,47.5785,48.0137,2792358.8748634,0
+EQR.US,D,20180302,000000,47.9027,48.1051,47.3122,47.7052,2446188.361571,0
+EQR.US,D,20180305,000000,47.5785,48.2456,47.3977,48.1404,3323188.881876,0
+EQR.US,D,20180306,000000,48.1051,48.5737,47.7396,48.499,2660581.2412398,0
+EQR.US,D,20180307,000000,48.2956,49.4775,48.2956,49.2977,3726047.2508167,0
+EQR.US,D,20180308,000000,49.3566,49.6926,49.111,49.675,2536224.2301279,0
+EQR.US,D,20180309,000000,49.7094,50.7388,49.4775,50.731,3318090.1304137,0
+EQR.US,D,20180312,000000,50.5777,50.9255,50.1671,50.7222,3461938.2361557,0
+EQR.US,D,20180313,000000,50.9521,51.1918,50.4491,50.6112,1850135.2561447,0
+EQR.US,D,20180314,000000,50.7919,51.0031,50.4765,50.7566,2442672.4726608,0
+EQR.US,D,20180315,000000,50.8587,51.0798,50.5777,50.9089,2257505.0378387,0
+EQR.US,D,20180316,000000,50.9431,51.5484,50.8813,51.344,3307022.3075646,0
+EQR.US,D,20180319,000000,51.7537,51.8136,50.9795,51.4235,3240303.8875502,0
+EQR.US,D,20180320,000000,51.4049,51.7282,51.0798,51.3774,4121474.8180652,0
+EQR.US,D,20180321,000000,51.3283,51.6014,50.842,51.2576,3449510.4748052,0
+EQR.US,D,20180322,000000,51.0454,51.676,50.7034,50.9353,5616798.4546759,0
+EQR.US,D,20180323,000000,50.9167,50.9757,49.8596,50.2044,5294316.9300105,0
+EQR.US,D,20180326,000000,50.5306,50.7988,49.9471,50.7378,2696835.4101528,0
+EQR.US,D,20180327,000000,50.7634,51.6938,50.3154,51.0562,2976402.5281694,0
+EQR.US,D,20180328,000000,51.2792,53.1556,51.0817,52.9463,4482698.3033333,0
+EQR.US,D,20180329,000000,53.1556,53.524,52.6722,53.0092,6158110.9816645,0
+EQR.US,D,20180402,000000,52.8883,53.0858,52.0435,52.5111,4029434.6688875,0
+EQR.US,D,20180403,000000,52.5878,53.8334,52.3205,53.635,5048867.370941,0
+EQR.US,D,20180404,000000,53.3451,54.3727,53.242,54.3246,4758610.0776682,0
+EQR.US,D,20180405,000000,54.3767,54.4877,53.9365,54.4455,3372656.6448665,0
+EQR.US,D,20180406,000000,54.5142,54.8069,54.0417,54.2391,2896583.5029801,0
+EQR.US,D,20180409,000000,54.2549,54.2735,53.5151,53.5937,4993623.9409916,0
+EQR.US,D,20180410,000000,53.7725,54.084,53.635,53.9365,3567330.4162642,0
+EQR.US,D,20180411,000000,53.9041,54.3923,53.6792,53.7921,3777991.6083983,0
+EQR.US,D,20180412,000000,53.8767,53.9641,52.7331,52.8638,3153291.2355722,0
+EQR.US,D,20180413,000000,53.0092,53.1968,52.8029,53.0328,2523846.3467614,0
+EQR.US,D,20180416,000000,53.242,53.6016,52.9011,53.0583,2019094.3820158,0
+EQR.US,D,20180417,000000,53.189,54.024,53.0583,53.7067,2120588.9539491,0
+EQR.US,D,20180418,000000,53.801,53.8865,53.3098,53.3187,1490754.202529,0
+EQR.US,D,20180419,000000,53.1802,53.2234,51.9963,52.2184,3122091.0297278,0
+EQR.US,D,20180420,000000,52.236,52.3805,51.623,51.7104,2840379.1584009,0
+EQR.US,D,20180423,000000,51.8028,52.0631,51.5209,51.9698,1520775.659283,0
+EQR.US,D,20180424,000000,52.0896,52.4423,51.7615,52.2262,2323460.0193231,0
+EQR.US,D,20180425,000000,51.8657,52.4325,51.5031,51.8823,2117569.8090424,0
+EQR.US,D,20180426,000000,52.0435,52.9561,51.8657,52.5878,1777271.6649228,0
+EQR.US,D,20180427,000000,52.5691,53.578,52.3293,53.2911,1990313.7673526,0
+EQR.US,D,20180430,000000,53.3619,53.6272,53.0681,53.0858,3425239.2370593,0
+EQR.US,D,20180501,000000,53.1458,53.6792,52.9061,53.524,4839200.6847319,0
+EQR.US,D,20180502,000000,53.3353,53.524,52.7488,52.9149,2364953.412388,0
+EQR.US,D,20180503,000000,52.8883,53.465,52.681,52.9925,1922664.9702496,0
+EQR.US,D,20180504,000000,52.9217,53.6192,52.7685,53.4217,1780805.8763577,0
+EQR.US,D,20180507,000000,53.6016,53.8423,53.3,53.7637,2070881.9802194,0
+EQR.US,D,20180508,000000,53.2322,53.747,53.1458,53.4561,1984686.7164274,0
+EQR.US,D,20180509,000000,53.465,53.8669,53.4297,53.8187,2197957.8504162,0
+EQR.US,D,20180510,000000,54.6016,54.7971,53.7823,54.1174,3489920.8030755,0
+EQR.US,D,20180511,000000,54.2549,54.3835,53.7155,53.8099,1674516.910456,0
+EQR.US,D,20180514,000000,53.8265,53.9719,53.1634,53.5858,1481496.2379551,0
+EQR.US,D,20180515,000000,53.1802,53.3451,52.3372,52.4737,2778063.2339095,0
+EQR.US,D,20180516,000000,52.5209,52.6722,51.794,51.8303,1843268.3810469,0
+EQR.US,D,20180517,000000,51.8391,52.0966,51.2124,51.3902,1912198.7369622,0
+EQR.US,D,20180518,000000,51.3725,51.5287,51.0041,51.2978,2199563.1071652,0
+EQR.US,D,20180521,000000,51.5287,52.182,51.0119,51.8657,1440593.2373534,0
+EQR.US,D,20180522,000000,51.8303,52.0631,51.623,51.9797,2265159.7814996,0
+EQR.US,D,20180523,000000,52.1152,53.4297,52.1152,53.1202,2568687.6722599,0
+EQR.US,D,20180524,000000,53.0956,53.3353,52.3293,52.6466,3351822.9163416,0
+EQR.US,D,20180525,000000,52.7773,53.3865,52.7252,53.129,1315525.7194496,0
+EQR.US,D,20180529,000000,52.9846,53.5858,52.6231,53.2145,1690674.323505,0
+EQR.US,D,20180530,000000,53.017,54.9799,53.017,54.9033,2698792.8665438,0
+EQR.US,D,20180531,000000,54.6429,55.2717,54.3679,55.0476,5408894.802512,0
+EQR.US,D,20180601,000000,55.1508,55.2274,54.7549,54.9101,2303284.8837701,0
+EQR.US,D,20180604,000000,55.1694,55.59,54.8237,55.5811,2469796.9346729,0
+EQR.US,D,20180605,000000,55.8533,55.8533,55.0476,55.0732,2347782.152971,0
+EQR.US,D,20180606,000000,54.9259,55.4789,54.8944,55.3404,1982499.2105594,0
+EQR.US,D,20180607,000000,55.4534,55.4789,54.9514,55.1508,2361268.5490832,0
+EQR.US,D,20180608,000000,55.3817,55.7589,55.2717,55.5712,1941405.8592842,0
+EQR.US,D,20180611,000000,55.5712,55.7785,55.0899,55.0899,1414022.5227551,0
+EQR.US,D,20180612,000000,55.0899,55.5202,54.9701,55.2363,2945211.4835874,0
+EQR.US,D,20180613,000000,55.4347,55.699,54.1448,54.3679,2473527.6042896,0
+EQR.US,D,20180614,000000,54.5634,55.4259,54.4366,54.8403,2005641.577199,0
+EQR.US,D,20180615,000000,54.9189,55.2628,54.4455,54.6114,4129379.9695639,0
+EQR.US,D,20180618,000000,54.5064,54.7294,53.5318,53.6978,2469071.1591104,0
+EQR.US,D,20180619,000000,53.4483,54.0417,53.2823,53.3451,2862544.3237221,0
+EQR.US,D,20180620,000000,53.6104,53.9641,53.0514,53.9041,1764859.172343,0
+EQR.US,D,20180621,000000,53.9975,54.1016,53.3953,54.0751,1808399.5985863,0
+EQR.US,D,20180622,000000,54.2401,55.0044,53.9454,54.7716,5809161.5521228,0
+EQR.US,D,20180625,000000,54.8827,55.4613,54.692,55.2382,2079673.7383309,0
+EQR.US,D,20180626,000000,55.2196,55.2196,54.6636,54.692,2171202.8926525,0
+EQR.US,D,20180627,000000,54.8305,55.0192,54.3659,54.3953,1958154.6827145,0
+EQR.US,D,20180628,000000,54.3953,55.1026,54.3177,54.9249,2113598.9107683,0
+EQR.US,D,20180629,000000,54.64,55.4779,54.3265,55.2638,3493759.3720045,0
+EQR.US,D,20180702,000000,55.2549,55.4809,54.3531,55.0732,2142540.3564819,0
+EQR.US,D,20180703,000000,55.082,55.8307,54.8305,55.1862,1143644.1508856,0
+EQR.US,D,20180705,000000,55.2196,55.8434,54.9691,55.8375,1981443.6295519,0
+EQR.US,D,20180706,000000,56.0114,56.3139,55.7707,56.2187,2257782.9294636,0
+EQR.US,D,20180709,000000,56.2187,56.3906,55.646,56.0114,2781740.9717881,0
+EQR.US,D,20180710,000000,56.0202,56.3661,55.7658,56.2894,2519240.2676303,0
+EQR.US,D,20180711,000000,56.2531,56.5832,56.1214,56.2894,1626993.370922,0
+EQR.US,D,20180712,000000,56.4947,56.6676,56.2187,56.5124,1749583.2763165,0
+EQR.US,D,20180713,000000,56.592,56.8169,55.9347,55.9652,1417255.4304502,0
+EQR.US,D,20180716,000000,55.8031,56.0624,55.3757,55.9073,1421347.4609709,0
+EQR.US,D,20180717,000000,56.0448,56.0448,55.3159,55.4101,1768773.0672068,0
+EQR.US,D,20180718,000000,55.3159,55.8307,55.2549,55.5762,2449317.441626,0
+EQR.US,D,20180719,000000,55.3935,56.3051,55.3159,55.7855,1880041.6881602,0
+EQR.US,D,20180720,000000,55.5418,55.6803,54.7716,54.8551,1742544.3730698,0
+EQR.US,D,20180723,000000,54.9081,54.9081,54.414,54.8639,1666198.484233,0
+EQR.US,D,20180724,000000,54.8129,55.2196,54.3855,55.0978,2865201.0898065,0
+EQR.US,D,20180725,000000,55.6292,56.9299,55.0978,56.0624,2191513.4113048,0
+EQR.US,D,20180726,000000,56.6254,56.6254,55.7943,55.9652,1960003.2218751,0
+EQR.US,D,20180727,000000,56.1116,56.201,55.4288,55.5595,1748160.2268965,0
+EQR.US,D,20180730,000000,55.5418,55.6106,54.9956,55.3335,1756500.0293983,0
+EQR.US,D,20180731,000000,55.7402,57.2178,55.5231,56.7727,3569662.4664938,0
+EQR.US,D,20180801,000000,56.3817,57.2767,56.1116,57.1912,2380569.2930398,0
+EQR.US,D,20180802,000000,57.0085,57.6334,56.9908,57.2433,1598152.6990944,0
+EQR.US,D,20180803,000000,57.259,58.0852,57.0321,58.0587,1514864.6092247,0
+EQR.US,D,20180806,000000,58.0066,58.49,57.8415,58.1344,1201020.1191288,0
+EQR.US,D,20180807,000000,58.1344,58.1344,57.5636,58.0587,1086673.3140224,0
+EQR.US,D,20180808,000000,58.1707,58.1707,57.6913,57.7463,1093350.8563649,0
+EQR.US,D,20180809,000000,57.7719,58.093,57.5784,58.039,806169.71140901,0
+EQR.US,D,20180810,000000,57.9379,58.1756,57.2178,57.2345,1104337.2457706,0
+EQR.US,D,20180813,000000,57.1912,57.6775,57.1038,57.5704,1224214.3995885,0
+EQR.US,D,20180814,000000,56.9574,58.2002,56.9476,57.7885,1358105.2310631,0
+EQR.US,D,20180815,000000,57.763,58.4487,57.6834,58.2739,1660539.8778485,0
+EQR.US,D,20180816,000000,58.2739,58.5608,58.0686,58.4752,924241.07862388,0
+EQR.US,D,20180817,000000,58.5273,58.9006,58.3623,58.8721,1546070.9225773,0
+EQR.US,D,20180820,000000,59.0038,59.1639,58.6275,58.7867,1282253.0324757,0
+EQR.US,D,20180821,000000,58.6815,58.7435,58.0488,58.1196,1306826.5918797,0
+EQR.US,D,20180822,000000,58.1196,58.3102,57.7885,58.0488,1262215.3158582,0
+EQR.US,D,20180823,000000,58.152,58.3525,57.9634,58.0126,1178954.7097756,0
+EQR.US,D,20180824,000000,57.9379,58.5951,57.9379,58.5086,2195470.0587263,0
+EQR.US,D,20180827,000000,58.5951,58.6403,57.9457,58.5528,2077715.2640219,0
+EQR.US,D,20180828,000000,58.5184,58.9517,58.1953,58.9438,1589209.2711949,0
+EQR.US,D,20180829,000000,58.9262,59.1266,58.7945,58.936,1404072.3739139,0
+EQR.US,D,20180830,000000,59.159,59.159,58.6128,58.7091,1132043.9569017,0
+EQR.US,D,20180831,000000,58.8643,59.047,58.4124,58.7867,1453456.667625,0
+EQR.US,D,20180904,000000,58.5273,58.8908,58.0017,58.152,1700022.8827845,0
+EQR.US,D,20180905,000000,58.1805,58.9006,57.9281,58.5086,1857408.2805406,0
+EQR.US,D,20180906,000000,58.7169,59.2376,58.5608,58.995,1765142.153558,0
+EQR.US,D,20180907,000000,58.6049,58.7091,58.0292,58.3436,1415823.2197678,0
+EQR.US,D,20180910,000000,58.6815,59.0814,58.3357,58.8319,1297031.1665807,0
+EQR.US,D,20180911,000000,58.5706,59.2729,58.5528,59.0038,3326047.1957324,0
+EQR.US,D,20180912,000000,58.9438,59.0814,58.6727,58.7945,1686710.5506573,0
+EQR.US,D,20180913,000000,59.1079,59.3083,58.8033,59.1266,1305295.6431475,0
+EQR.US,D,20180914,000000,58.9674,58.9674,58.0852,58.8555,1613741.0959591,0
+EQR.US,D,20180917,000000,58.8319,59.5008,58.6668,59.3505,1891057.5971892,0
+EQR.US,D,20180918,000000,59.2729,59.3683,58.5184,58.8033,1645354.5765278,0
+EQR.US,D,20180919,000000,58.8643,58.8643,58.0224,58.1422,1218150.6618242,0
+EQR.US,D,20180920,000000,58.1903,58.9468,58.0292,58.936,1183655.4552844,0
+EQR.US,D,20180921,000000,58.9173,59.7386,58.7513,59.2061,3645863.810969,0
+EQR.US,D,20180924,000000,59.1875,59.3191,57.65,57.8161,1592033.9937559,0
+EQR.US,D,20180925,000000,57.8839,58.1206,57.4035,57.9389,1676134.3822215,0
+EQR.US,D,20180926,000000,58.0243,58.1884,56.8101,56.8445,2345789.0694487,0
+EQR.US,D,20180927,000000,56.8877,57.2197,56.7315,56.8101,2449852.866515,0
+EQR.US,D,20180928,000000,56.9132,57.9722,56.8789,57.9546,2950730.6352003,0
+EQR.US,D,20181001,000000,57.9123,58.2345,57.544,57.762,1450378.483472,0
+EQR.US,D,20181002,000000,57.8475,58.2257,57.7453,57.9389,1102250.5137886,0
+EQR.US,D,20181003,000000,57.9722,58.21,56.9309,57.1667,1424442.9497306,0
+EQR.US,D,20181004,000000,56.8366,57.0626,56.2147,56.8179,1255913.3852724,0
+EQR.US,D,20181005,000000,56.9034,57.3337,56.6951,56.7561,1783292.6501295,0
+EQR.US,D,20181008,000000,56.8445,57.7837,56.8445,57.1146,2778864.3354071,0
+EQR.US,D,20181009,000000,57.2129,57.5488,56.8995,57.3337,1899290.5182968,0
+EQR.US,D,20181010,000000,57.2905,57.6677,56.5468,56.5822,1792251.3467995,0
+EQR.US,D,20181011,000000,56.8101,56.8101,54.9455,54.9907,2273598.3220513,0
+EQR.US,D,20181012,000000,55.2068,55.8385,54.578,54.8149,1985315.7897761,0
+EQR.US,D,20181015,000000,54.6646,55.7167,54.5968,55.087,1646492.6088964,0
+EQR.US,D,20181016,000000,55.3129,56.5026,54.9199,56.3111,3033289.8957534,0
+EQR.US,D,20181017,000000,56.2295,56.4702,55.7766,56.0389,2590188.137101,0
+EQR.US,D,20181018,000000,56.084,56.6068,55.8807,56.3375,1662219.4426146,0
+EQR.US,D,20181019,000000,56.3375,56.8366,56.3179,56.7403,1992757.7885666,0
+EQR.US,D,20181022,000000,56.8445,56.8789,55.5506,55.5752,1781439.0213786,0
+EQR.US,D,20181023,000000,55.4553,55.976,54.9111,55.7491,2373202.6201842,0
+EQR.US,D,20181024,000000,56.0143,57.7709,56.0143,57.2286,3503426.5396304,0
+EQR.US,D,20181025,000000,57.2973,58.1452,56.7403,57.7797,1859569.3205396,0
+EQR.US,D,20181026,000000,57.6598,57.6756,56.5026,56.7138,2558912.6053216,0
+EQR.US,D,20181029,000000,57.2286,58.1274,57.2286,57.9202,1709103.7296194,0
+EQR.US,D,20181030,000000,58.1206,58.5578,57.4035,57.537,2346531.1316999,0
+EQR.US,D,20181031,000000,57.4644,57.762,56.7639,56.8179,3544062.8457056,0
+EQR.US,D,20181101,000000,57.091,57.091,56.1715,56.6951,2553945.1652865,0
+EQR.US,D,20181102,000000,56.425,56.8611,55.646,56.3621,2547763.3490294,0
+EQR.US,D,20181105,000000,56.4928,57.6048,56.4702,57.4408,1728955.1672356,0
+EQR.US,D,20181106,000000,57.6226,58.5194,57.4123,58.1835,2660743.0902082,0
+EQR.US,D,20181107,000000,58.5234,59.2455,57.9899,59.0146,1922788.1383324,0
+EQR.US,D,20181108,000000,58.8113,59.0548,58.3043,58.8633,997547.46419324,0
+EQR.US,D,20181109,000000,58.9438,59.2219,58.602,59.0244,1264393.6604638,0
+EQR.US,D,20181112,000000,59.0824,59.6698,58.7071,59.5008,1151646.0045982,0
+EQR.US,D,20181113,000000,59.6158,59.8545,59.0736,59.5991,1389519.199696,0
+EQR.US,D,20181114,000000,59.7829,60.2917,59.4508,60.1414,2540806.897144,0
+EQR.US,D,20181115,000000,59.7927,59.7927,58.6098,59.2847,2686613.477195,0
+EQR.US,D,20181116,000000,59.2317,60.7535,59.2317,60.6689,2041644.3203562,0
+EQR.US,D,20181119,000000,60.6689,61.1542,59.993,60.7013,2049725.5716757,0
+EQR.US,D,20181120,000000,60.7445,61.1218,60.1767,60.8339,1774623.0421827,0
+EQR.US,D,20181121,000000,60.7445,61.4627,60.4233,60.7887,1518075.1227229,0
+EQR.US,D,20181123,000000,60.7623,60.8251,60.1256,60.4479,431924.00065505,0
+EQR.US,D,20181126,000000,60.7445,60.8339,60.0795,60.7445,1781640.5691505,0
+EQR.US,D,20181127,000000,60.7711,61.1965,60.3163,61.0953,2126037.8692173,0
+EQR.US,D,20181128,000000,60.947,61.5855,60.8752,61.4175,1978224.9727094,0
+EQR.US,D,20181129,000000,61.2171,61.7339,60.6306,61.4627,2258948.4456194,0
+EQR.US,D,20181130,000000,61.7593,62.3518,61.3851,62.3203,2897688.9619715,0
+EQR.US,D,20181203,000000,62.5374,62.8803,62.2761,62.8715,2467135.0789983,0
+EQR.US,D,20181204,000000,62.7487,62.9137,61.7427,61.8901,2351902.6851971,0
+EQR.US,D,20181206,000000,61.6199,63.6299,60.8664,63.5444,2964538.6934131,0
+EQR.US,D,20181207,000000,63.3175,63.516,62.3803,62.6868,2417166.5003322,0
+EQR.US,D,20181210,000000,62.8872,62.9216,61.6454,62.5463,2052748.7882546,0
+EQR.US,D,20181211,000000,62.8351,63.062,62.4333,62.4686,1443616.4539323,0
+EQR.US,D,20181212,000000,62.7919,62.9668,60.6994,60.7887,2052207.2558573,0
+EQR.US,D,20181213,000000,60.9027,61.7427,60.9027,61.2437,2213817.0134794,0
+EQR.US,D,20181214,000000,61.1042,61.3772,60.8536,61.1739,1980908.2046629,0
+EQR.US,D,20181217,000000,61.3477,61.5944,59.101,59.2503,2398487.7042981,0
+EQR.US,D,20181218,000000,59.661,60.3497,59.3103,59.7573,2038459.254809,0
+EQR.US,D,20181219,000000,60.0452,60.6778,59.3721,59.6777,1760585.952411,0
+EQR.US,D,20181220,000000,59.7829,60.2829,59.0736,59.5814,2032436.2337662,0
+EQR.US,D,20181221,000000,59.5814,61.2781,58.7935,58.8113,4280636.4828011,0
+EQR.US,D,20181224,000000,58.8113,58.987,55.7,55.7,836305.1749835,0
+EQR.US,D,20181226,000000,55.8385,57.2197,55.252,57.2197,1836578.6236879,0
+EQR.US,D,20181227,000000,57.7797,57.7797,55.9279,57.7797,2115235.7229767,0
+EQR.US,D,20181228,000000,58.3211,58.6717,57.2129,57.9389,1599243.9072333,0
+EQR.US,D,20181231,000000,58.0086,58.2188,57.093,58.212,1435626.8152362,0
+EQR.US,D,20190102,000000,57.6883,57.6982,55.92,56.2255,1474224.2314773,0
+EQR.US,D,20190103,000000,56.5802,57.3701,56.147,56.5802,1978493.703072,0
+EQR.US,D,20190104,000000,56.7305,57.4958,56.5802,56.9319,1658496.9163423,0
+EQR.US,D,20190107,000000,57.1156,57.8111,57.0203,57.4074,2032281.5102242,0
+EQR.US,D,20190108,000000,57.6108,58.5636,57.487,58.4841,2322332.1661348,0
+EQR.US,D,20190109,000000,58.6344,58.6619,57.9202,58.4841,1269548.3974184,0
+EQR.US,D,20190110,000000,58.6865,59.5706,58.3073,59.4449,1374302.3429158,0
+EQR.US,D,20190111,000000,59.3476,59.7701,59.1816,59.5706,1821341.408547,0
+EQR.US,D,20190114,000000,59.3221,59.8859,59.048,59.6394,1803475.9290268,0
+EQR.US,D,20190115,000000,59.7543,60.5864,59.7023,60.3703,1536459.7404435,0
+EQR.US,D,20190116,000000,60.2573,61.0158,59.7897,60.9185,2167012.1240818,0
+EQR.US,D,20190117,000000,60.8635,61.6769,60.8635,61.6494,3043979.0530915,0
+EQR.US,D,20190118,000000,61.8773,62.0118,61.2889,61.836,1975284.2074918,0
+EQR.US,D,20190122,000000,61.7997,62.1062,61.4097,62.0806,2106914.2429996,0
+EQR.US,D,20190123,000000,61.8537,62.2565,61.6857,62.0306,2607120.1857785,0
+EQR.US,D,20190124,000000,62.0118,62.2397,61.3871,62.0404,1043205.1599598,0
+EQR.US,D,20190125,000000,62.1445,62.504,61.9824,62.3203,2484179.0986602,0
+EQR.US,D,20190128,000000,62.0659,63.2537,62.0659,63.2447,1867842.9583687,0
+EQR.US,D,20190129,000000,62.9894,63.8273,62.9894,63.8185,2230276.7481865,0
+EQR.US,D,20190130,000000,63.5729,64.0926,63.1495,63.4944,2828874.6487127,0
+EQR.US,D,20190131,000000,62.9638,64.0838,62.6111,63.9864,2725999.7799172,0
+EQR.US,D,20190201,000000,64.1889,64.3225,62.4186,63.509,1733159.1687409,0
+EQR.US,D,20190204,000000,63.1583,64.2085,62.9726,64.1889,1722337.6820576,0
+EQR.US,D,20190205,000000,63.7831,64.3765,63.343,64.3303,1512885.776555,0
+EQR.US,D,20190206,000000,64.2183,64.3844,63.8814,64.3765,1352053.7083153,0
+EQR.US,D,20190207,000000,64.2517,64.9256,63.8971,64.851,1666987.370714,0
+EQR.US,D,20190208,000000,64.6299,65.1143,64.518,64.7645,1922424.7415922,0
+EQR.US,D,20190211,000000,64.8009,65.1241,64.5416,64.7823,1800271.5230369,0
+EQR.US,D,20190212,000000,64.7263,64.7263,63.8097,63.9698,2288770.3904376,0
+EQR.US,D,20190213,000000,63.7409,64.6987,63.6073,64.6299,1413881.0321475,0
+EQR.US,D,20190214,000000,64.6919,64.7911,64.2261,64.4806,1176008.8549678,0
+EQR.US,D,20190215,000000,65.0092,65.0278,64.348,64.5582,2232656.640564,0
+EQR.US,D,20190219,000000,64.4354,64.8874,64.4109,64.8412,1580252.6103608,0
+EQR.US,D,20190220,000000,64.7449,64.7743,63.3774,64.0926,2141968.2865434,0
+EQR.US,D,20190221,000000,63.7409,65.1683,63.5464,65.1339,1686938.5642981,0
+EQR.US,D,20190222,000000,65.2557,65.6359,64.8687,65.4591,1582307.7868836,0
+EQR.US,D,20190225,000000,65.5829,65.6625,64.7263,64.8137,1465120.9904455,0
+EQR.US,D,20190226,000000,65.019,65.1683,64.5759,65.0092,1139457.4539871,0
+EQR.US,D,20190227,000000,64.6133,64.9394,64.2596,64.6683,1273604.8008078,0
+EQR.US,D,20190228,000000,64.5858,65.857,64.4266,64.9826,3209963.8224496,0
+EQR.US,D,20190301,000000,64.9482,64.9728,64.0562,64.8137,1558834.596881,0
+EQR.US,D,20190304,000000,65.0092,65.3628,64.5582,65.241,2047073.8951815,0
+EQR.US,D,20190305,000000,65.1851,65.6625,65.1045,65.1949,1449867.4886159,0
+EQR.US,D,20190306,000000,65.2646,65.4149,64.8412,64.8588,1207720.0556682,0
+EQR.US,D,20190307,000000,64.9571,65.4316,64.5248,64.7547,1612470.7342452,0
+EQR.US,D,20190308,000000,64.7743,65.241,64.4806,64.9394,1085334.7517998,0
+EQR.US,D,20190311,000000,65.1605,65.7332,64.7823,65.6447,1441296.6187191,0
+EQR.US,D,20190312,000000,65.6979,66.2883,65.5731,66.1811,1839689.3812182,0
+EQR.US,D,20190313,000000,66.2539,66.7107,66.0328,66.0584,1362527.067029,0
+EQR.US,D,20190314,000000,65.9984,66.1901,65.7332,66.1901,1498405.8924358,0
+EQR.US,D,20190315,000000,66.1901,66.358,65.6536,65.9268,2739673.4729486,0
+EQR.US,D,20190318,000000,66.0063,66.2539,64.851,65.241,1544166.3979244,0
+EQR.US,D,20190319,000000,65.1752,65.3894,64.5956,64.8137,1635063.4251432,0
+EQR.US,D,20190320,000000,64.7823,65.3795,64.1791,64.9227,1370472.9352493,0
+EQR.US,D,20190321,000000,64.6987,66.0672,64.6585,65.9532,1314811.1409855,0
+EQR.US,D,20190322,000000,66.2107,67.2795,66.1134,66.1134,1670962.3406602,0
+EQR.US,D,20190325,000000,66.2667,66.5132,65.8914,66.1753,904618.67256661,0
+EQR.US,D,20190326,000000,66.415,66.8069,66.2568,66.7716,1324797.934876,0
+EQR.US,D,20190327,000000,67.1371,67.1371,66.1585,66.6281,1297017.9336461,0
+EQR.US,D,20190328,000000,66.913,67.2333,66.4778,67.2049,1143146.3889641,0
+EQR.US,D,20190329,000000,67.0801,67.2599,66.6831,66.9308,2246050.4061345,0
+EQR.US,D,20190401,000000,66.6733,66.9268,65.5269,66.6281,1648871.4833559,0
+EQR.US,D,20190402,000000,66.7254,67.4298,65.962,67.2599,1874103.1543148,0
+EQR.US,D,20190403,000000,67.0476,67.3119,66.5486,66.9926,1443717.2278182,0
+EQR.US,D,20190404,000000,67.1547,67.1547,66.4582,66.8954,857967.48879295,0
+EQR.US,D,20190405,000000,66.8688,67.3119,66.6733,67.1881,856874.24481799,0
+EQR.US,D,20190408,000000,67.0899,67.3846,66.7077,67.1449,935881.98932943,0
+EQR.US,D,20190409,000000,67.2599,67.3571,66.7617,66.9926,987171.82561142,0
+EQR.US,D,20190410,000000,67.3119,67.8807,67.0201,67.8463,1964889.2284672,0
+EQR.US,D,20190411,000000,67.9711,68.3513,67.7383,68.1489,2168398.5284523,0
+EQR.US,D,20190412,000000,67.9809,68.8326,67.4622,68.8228,1867272.9242663,0
+EQR.US,D,20190415,000000,68.9554,68.9918,68.3808,68.9554,2015886.9222717,0
+EQR.US,D,20190416,000000,68.9466,68.9466,66.9484,67.2932,1950001.159214,0
+EQR.US,D,20190417,000000,67.2795,67.4004,65.7941,66.0161,2261945.1963292,0
+EQR.US,D,20190418,000000,65.9886,66.8069,65.6772,66.7077,1783196.9658337,0
+EQR.US,D,20190422,000000,66.3806,66.4956,65.1271,65.909,1736992.6480796,0
+EQR.US,D,20190423,000000,66.1753,66.7617,65.9268,66.6115,1135936.4754867,0
+EQR.US,D,20190424,000000,66.859,67.3934,66.4326,67.0643,1385383.3986994,0
+EQR.US,D,20190425,000000,66.7343,67.7059,66.6016,67.5104,865544.87068279,0
+EQR.US,D,20190426,000000,67.863,68.0507,67.4102,67.7137,941728.91055125,0
+EQR.US,D,20190429,000000,67.4907,67.9534,66.8158,66.913,780358.36366848,0
+EQR.US,D,20190430,000000,67.0103,68.1391,66.7165,67.9082,1706844.9694886,0
+EQR.US,D,20190501,000000,67.7658,69.036,67.7658,67.9966,1400455.7111178,0
+EQR.US,D,20190502,000000,67.9966,68.8228,67.4298,67.8906,1020823.1780961,0
+EQR.US,D,20190503,000000,68.0222,68.2197,67.4022,68.0605,2095674.3920019,0
+EQR.US,D,20190506,000000,67.917,68.1165,67.4455,67.7215,1045167.705941,0
+EQR.US,D,20190507,000000,67.5428,67.7137,66.0161,66.4406,946794.07071834,0
+EQR.US,D,20190508,000000,66.5319,67.1085,66.0957,66.1497,903359.50795112,0
+EQR.US,D,20190509,000000,66.1045,66.5319,65.6251,66.4867,867361.85438421,0
+EQR.US,D,20190510,000000,66.3992,67.641,66.3992,67.3846,922573.72887435,0
+EQR.US,D,20190513,000000,66.9396,67.5339,66.6478,67.3934,1102503.9753806,0
+EQR.US,D,20190514,000000,67.4455,67.811,67.2333,67.3669,909163.67661525,0
+EQR.US,D,20190515,000000,67.4622,68.0605,67.3669,67.7059,624576.18682537,0
+EQR.US,D,20190516,000000,67.2431,68.475,67.2431,68.255,1063657.1692197,0
+EQR.US,D,20190517,000000,67.9809,68.4142,67.6773,68.0861,1321114.0894893,0
+EQR.US,D,20190520,000000,68.0507,68.2894,66.9218,67.3119,899504.6523336,0
+EQR.US,D,20190521,000000,67.5879,68.2461,67.5339,67.8552,873214.88311427,0
+EQR.US,D,20190522,000000,67.8385,68.2461,67.5526,68.1037,632158.6583054,0
+EQR.US,D,20190523,000000,67.9898,68.5301,67.8385,68.5222,1009885.6487562,0
+EQR.US,D,20190524,000000,68.7609,68.9918,68.5222,68.5929,877669.29245735,0
+EQR.US,D,20190528,000000,68.9299,69.1627,67.7215,67.7215,1937746.4439303,0
+EQR.US,D,20190529,000000,67.8709,68.0703,66.9042,67.2431,2018002.1559589,0
+EQR.US,D,20190530,000000,67.3571,67.7471,67.1695,67.3748,1326656.6532171,0
+EQR.US,D,20190531,000000,67.7215,68.6715,67.1272,68.0408,1886687.6750435,0
+EQR.US,D,20190603,000000,68.2009,68.5743,67.2235,67.7471,1715723.2506336,0
+EQR.US,D,20190604,000000,67.6587,67.7215,66.4072,67.0702,1838025.0852227,0
+EQR.US,D,20190605,000000,67.6155,68.7531,67.0801,68.6469,2107490.3846103,0
+EQR.US,D,20190606,000000,68.7354,69.312,68.4692,69.1254,1020610.4332257,0
+EQR.US,D,20190607,000000,69.4634,69.7915,69.1254,69.2954,831534.19312998,0
+EQR.US,D,20190610,000000,69.3562,69.3562,68.3611,69.1627,1305161.2779662,0
+EQR.US,D,20190611,000000,69.205,69.3386,68.4839,69.1343,817916.48559073,0
+EQR.US,D,20190612,000000,69.1627,69.6058,68.5831,69.0016,1124094.0170092,0
+EQR.US,D,20190613,000000,68.9024,69.2502,68.7698,69.2502,1267300.834386,0
+EQR.US,D,20190614,000000,69.312,69.7738,69.1343,69.5429,1298126.4463917,0
+EQR.US,D,20190617,000000,69.7492,70.3358,69.5871,69.9054,1078088.1932729,0
+EQR.US,D,20190618,000000,70.378,70.4762,68.7698,69.3562,1631738.9048245,0
+EQR.US,D,20190619,000000,69.0449,69.9526,68.8768,69.6952,1198677.8897188,0
+EQR.US,D,20190620,000000,69.9054,70.6197,69.8906,70.0499,1407415.2167574,0
+EQR.US,D,20190621,000000,70.2355,70.3446,68.8592,69.3386,3110513.2299407,0
+EQR.US,D,20190624,000000,69.6147,69.7119,69.0527,69.5527,893845.02803115,0
+EQR.US,D,20190625,000000,69.6323,69.988,68.2815,68.3454,1075850.809421,0
+EQR.US,D,20190626,000000,68.2815,68.3454,66.6831,67.2235,1753367.8955892,0
+EQR.US,D,20190627,000000,67.6627,68.476,67.3856,67.6999,978676.2816495,0
+EQR.US,D,20190628,000000,67.7609,68.6391,67.7167,67.977,2160576.8462329,0
+EQR.US,D,20190701,000000,68.3808,68.4142,66.9995,68.1725,996574.33454698,0
+EQR.US,D,20190702,000000,68.3611,69.5871,68.3611,69.3278,1414363.5252985,0
+EQR.US,D,20190703,000000,69.5773,70.3494,69.4899,70.1421,592004.84538112,0
+EQR.US,D,20190705,000000,69.7404,69.9732,68.6126,69.7669,714195.72690392,0
+EQR.US,D,20190708,000000,69.8848,70.6433,69.8396,70.5813,895997.92468577,0
+EQR.US,D,20190709,000000,70.5106,71.1541,70.2335,71.0205,1210915.3003958,0
+EQR.US,D,20190710,000000,71.1383,71.5117,70.7916,71.2444,1343394.279549,0
+EQR.US,D,20190711,000000,71.4782,71.4949,70.4006,70.9959,1735889.2249242,0
+EQR.US,D,20190712,000000,71.1295,71.1295,70.4919,70.6009,1049157.9446579,0
+EQR.US,D,20190715,000000,70.7356,71.2621,70.3318,70.8505,887181.73654124,0
+EQR.US,D,20190716,000000,70.6973,70.8966,70.3494,70.6009,818564.89938221,0
+EQR.US,D,20190717,000000,70.7356,71.0037,69.6863,70.4104,1271083.4178228,0
+EQR.US,D,20190718,000000,70.3416,70.6009,69.6058,70.3662,794430.06265357,0
+EQR.US,D,20190719,000000,70.5361,70.8043,68.8808,69.0783,1354317.5580363,0
+EQR.US,D,20190722,000000,69.1215,69.3642,68.7295,68.8366,1472135.4636592,0
+EQR.US,D,20190723,000000,68.8454,69.8298,68.3876,69.8023,1099663.984049,0
+EQR.US,D,20190724,000000,69.9368,69.9997,69.2738,69.3278,1612640.7265578,0
+EQR.US,D,20190725,000000,69.6667,70.0528,69.1765,69.927,1681482.5236037,0
+EQR.US,D,20190726,000000,70.0449,70.4654,69.8936,70.3416,1440606.470288,0
+EQR.US,D,20190729,000000,70.5106,71.6914,70.5008,71.2808,1655248.7398766,0
+EQR.US,D,20190730,000000,71.2258,72.1826,70.9212,71.2169,1974914.7032433,0
+EQR.US,D,20190731,000000,71.5667,73.3124,70.5813,70.6353,2757734.3927325,0
+EQR.US,D,20190801,000000,70.5735,71.6119,69.3906,71.2533,2587886.6244125,0
+EQR.US,D,20190802,000000,71.2808,72.6149,71.0725,72.0579,1732773.3778037,0
+EQR.US,D,20190805,000000,72.0579,72.1129,69.372,69.9997,1756657.8066946,0
+EQR.US,D,20190806,000000,70.1333,71.0911,69.5969,70.8594,1448180.7984237,0
+EQR.US,D,20190807,000000,70.6433,72.0147,69.7669,71.4311,1284689.9282636,0
+EQR.US,D,20190808,000000,71.4046,72.4616,70.7532,72.381,1487451.0584893,0
+EQR.US,D,20190809,000000,72.3192,72.9184,71.6747,72.7662,2166145.8758297,0
+EQR.US,D,20190812,000000,72.6945,73.1876,72.2916,72.7288,867337.42435125,0
+EQR.US,D,20190813,000000,72.6227,72.6945,71.2258,72.4262,1496415.8626675,0
+EQR.US,D,20190814,000000,72.5697,72.6679,71.4409,71.4684,1024040.8170206,0
+EQR.US,D,20190815,000000,71.7268,72.8654,71.548,72.6591,1432445.8213612,0
+EQR.US,D,20190816,000000,72.8458,73.4057,72.5245,73.0973,1226438.5505059,0
+EQR.US,D,20190819,000000,73.4185,74.2339,72.999,74.1091,1157689.3840017,0
+EQR.US,D,20190820,000000,74.2702,74.4146,73.6709,73.8144,1193084.4300889,0
+EQR.US,D,20190821,000000,73.778,74.1916,73.4283,73.9833,698710.13976125,0
+EQR.US,D,20190822,000000,74.0659,74.3862,73.5815,74.3164,927322.31653099,0
+EQR.US,D,20190823,000000,74.28,75.0297,73.895,74.0915,2617135.4813741,0
+EQR.US,D,20190826,000000,74.4844,74.8616,73.8488,74.8616,1930047.9297938,0
+EQR.US,D,20190827,000000,75.2015,75.4167,74.7978,75.0109,2159114.0980094,0
+EQR.US,D,20190828,000000,75.0767,75.2556,74.617,74.8783,1954070.7955379,0
+EQR.US,D,20190829,000000,75.0767,75.5768,74.7526,75.4511,976791.0974394,0
+EQR.US,D,20190830,000000,75.6574,76.0375,75.2388,75.8912,1686611.8126074,0
+EQR.US,D,20190903,000000,75.7841,76.8667,75.7654,76.8126,1747981.0733215,0
+EQR.US,D,20190904,000000,77.1899,77.3255,76.6535,77.2606,1524373.9995545,0
+EQR.US,D,20190905,000000,77.1084,77.3343,76.5259,76.9915,1379211.7616228,0
+EQR.US,D,20190906,000000,77.2252,77.9778,77.0819,77.7616,1803460.6602562,0
+EQR.US,D,20190909,000000,77.4689,77.4767,76.1073,76.2036,2440433.0529728,0
+EQR.US,D,20190910,000000,75.846,75.9452,74.3331,75.623,1771157.0312564,0
+EQR.US,D,20190911,000000,75.4334,75.9089,74.6367,75.899,1659794.7618433,0
+EQR.US,D,20190912,000000,76.6447,77.072,75.4963,76.4295,1535610.7967982,0
+EQR.US,D,20190913,000000,76.1505,76.5003,75.2732,75.7045,1730888.1935936,0
+EQR.US,D,20190916,000000,75.676,76.349,75.345,76.1505,1683750.4449968,0
+EQR.US,D,20190917,000000,76.3657,77.127,75.9727,76.8864,1854586.6117337,0
+EQR.US,D,20190918,000000,76.8765,76.9571,75.8372,76.349,2066649.477009,0
+EQR.US,D,20190919,000000,76.3303,76.8765,76.3303,76.5641,1393302.8010506,0
+EQR.US,D,20190920,000000,76.8314,76.8314,76.0425,76.2576,8412294.5529386,0
+EQR.US,D,20190923,000000,75.6318,76.8225,75.4265,76.3116,1696708.5416462,0
+EQR.US,D,20190924,000000,76.4905,77.2882,76.2498,76.5259,1422387.7732079,0
+EQR.US,D,20190925,000000,76.6447,77.2694,76.5445,77.0819,1079510.2247749,0
+EQR.US,D,20190926,000000,77.3854,78.0475,77.2704,77.6821,1117349.2920761,0
+EQR.US,D,20190927,000000,77.9061,78.0505,77.1054,77.7362,1230354.4812058,0
+EQR.US,D,20190930,000000,77.6271,78.1644,77.6271,77.746,1630157.0601903,0
+EQR.US,D,20191001,000000,77.6104,78.0161,76.8618,77.6634,1104103.1246215,0
+EQR.US,D,20191002,000000,77.6448,78.0593,76.5179,77.6015,2112386.5703827,0
+EQR.US,D,20191003,000000,77.4669,78.6291,77.349,78.4827,1595773.8246349,0
+EQR.US,D,20191004,000000,78.4827,78.9602,78.412,78.8364,1785498.4785221,0
+EQR.US,D,20191007,000000,78.4661,79.3856,78.4572,79.0967,1584428.110161,0
+EQR.US,D,20191008,000000,79.0329,79.6105,78.5249,78.9091,2160546.3086916,0
+EQR.US,D,20191009,000000,79.0427,79.6646,78.7176,78.9366,1415482.2172245,0
+EQR.US,D,20191010,000000,78.6733,79.6557,78.4915,79.4583,1170966.0889975,0
+EQR.US,D,20191011,000000,79.754,79.754,78.4572,78.9789,1440899.6306835,0
+EQR.US,D,20191014,000000,78.8,79.2402,78.5485,78.9366,1513676.698872,0
+EQR.US,D,20191015,000000,78.9366,79.2676,78.5397,78.9179,2206586.7416413,0
+EQR.US,D,20191016,000000,78.9789,79.3581,78.25,79.3315,1263929.4898375,0
+EQR.US,D,20191017,000000,79.0161,79.5241,78.9268,79.0889,2121397.1808729,0
+EQR.US,D,20191018,000000,78.9691,79.7284,78.7628,79.6469,1820026.2584393,0
+EQR.US,D,20191021,000000,79.4111,79.9877,79.0623,79.9623,1474640.5599557,0
+EQR.US,D,20191022,000000,80.313,80.3228,79.4631,79.7098,1505167.9219756,0
+EQR.US,D,20191023,000000,79.583,79.8984,77.4571,79.1704,3293278.3781884,0
+EQR.US,D,20191024,000000,79.1792,79.4209,78.3118,78.9366,1327086.21463,0
+EQR.US,D,20191025,000000,78.7538,79.136,78.4219,79.026,1033805.7047783,0
+EQR.US,D,20191028,000000,78.9366,78.9975,78.4395,78.8187,1380784.4449947,0
+EQR.US,D,20191029,000000,78.5918,79.25,78.4219,78.9268,1743260.98737,0
+EQR.US,D,20191030,000000,79.2676,80.1243,78.9602,80.0811,1248251.5161853,0
+EQR.US,D,20191031,000000,80.1607,80.7098,79.7824,79.9082,1612300.7419325,0
+EQR.US,D,20191101,000000,79.9181,80.3945,78.8698,79.4396,1409556.9163135,0
+EQR.US,D,20191104,000000,79.197,79.2598,78.1772,78.4395,1423554.3072817,0
+EQR.US,D,20191105,000000,77.9326,77.9326,75.6181,76.4393,2524636.2511604,0
+EQR.US,D,20191106,000000,76.6368,77.3078,76.6368,77.1329,1373390.2883519,0
+EQR.US,D,20191107,000000,76.7174,76.7626,75.3921,75.7714,2247772.7234581,0
+EQR.US,D,20191108,000000,75.5543,76.1063,75.5002,75.6908,1085471.1528171,0
+EQR.US,D,20191111,000000,75.8066,76.2664,75.4108,75.8528,950570.54664678,0
+EQR.US,D,20191112,000000,75.9423,76.6457,75.0601,75.175,1592791.3247777,0
+EQR.US,D,20191113,000000,75.5002,76.5955,75.5002,76.4915,1526417.9789788,0
+EQR.US,D,20191114,000000,76.79,77.3402,76.5101,77.3127,1452885.6156046,0
+EQR.US,D,20191115,000000,77.3314,77.9611,77.1192,77.9247,1566987.1024634,0
+EQR.US,D,20191118,000000,78.1232,78.9602,77.9985,78.4022,1028498.2801177,0
+EQR.US,D,20191119,000000,78.4915,78.7264,77.9326,78.4749,1090487.4529183,0
+EQR.US,D,20191120,000000,78.4749,78.9268,78.079,78.1045,1058438.3034286,0
+EQR.US,D,20191121,000000,77.799,77.8717,76.4915,76.6545,2184953.947455,0
+EQR.US,D,20191122,000000,76.8166,77.0327,75.9923,76.4207,2990328.6648748,0
+EQR.US,D,20191125,000000,76.6368,77.2488,76.0149,76.1771,2006162.7512355,0
+EQR.US,D,20191126,000000,76.3657,77.2764,76.232,76.9423,4001655.6855756,0
+EQR.US,D,20191127,000000,76.7802,77.4493,76.5367,77.1771,1460523.0546588,0
+EQR.US,D,20191129,000000,77.3028,77.7626,76.6722,76.6997,846473.15828517,0
+EQR.US,D,20191202,000000,76.4826,76.7439,75.175,75.2576,2922922.1322654,0
+EQR.US,D,20191203,000000,75.3656,76.0317,75.2792,75.5719,2004126.9151555,0
+EQR.US,D,20191204,000000,75.1308,76.4295,75.1308,75.9324,2202664.7034331,0
+EQR.US,D,20191205,000000,75.7615,76.24,75.4648,76.1948,1652094.2118706,0
+EQR.US,D,20191206,000000,76.349,76.6457,75.8617,76.1063,1357866.0203238,0
+EQR.US,D,20191209,000000,76.1948,76.3303,75.5807,76.2026,1277587.9140985,0
+EQR.US,D,20191210,000000,76.4737,76.5995,75.6004,75.8342,1216849.7625691,0
+EQR.US,D,20191211,000000,75.843,76.0975,74.2752,74.5178,1527483.7391667,0
+EQR.US,D,20191212,000000,74.4471,74.8017,73.2485,73.7073,2382549.1436276,0
+EQR.US,D,20191213,000000,73.8508,74.2938,72.5991,73.0118,1955338.1034978,0
+EQR.US,D,20191216,000000,73.1758,73.5815,72.4548,73.4548,2210103.6484695,0
+EQR.US,D,20191217,000000,73.726,73.7977,72.1305,72.2023,1779412.3465609,0
+EQR.US,D,20191218,000000,71.6345,72.6621,71.3996,72.3654,3079335.4182933,0
+EQR.US,D,20191219,000000,72.4272,72.5903,72.1305,72.4272,2439446.690392,0
+EQR.US,D,20191220,000000,71.6257,72.8064,71.2199,72.3742,6080195.46321,0
+EQR.US,D,20191223,000000,72.7514,72.7514,71.7042,71.8418,1206043.5446564,0
+EQR.US,D,20191224,000000,71.9577,72.4823,71.7966,72.4449,454249.99702659,0
+EQR.US,D,20191226,000000,72.6345,72.6876,72.2818,72.6345,925219.29786033,0
+EQR.US,D,20191227,000000,72.9499,73.1473,72.6433,72.9597,1118808.9865455,0
+EQR.US,D,20191230,000000,72.7328,73.1473,72.553,72.7514,1293718.8612785,0
+EQR.US,D,20191231,000000,72.8782,73.4509,72.6611,73.4509,1394252.518582,0
+EQR.US,D,20200102,000000,73.8144,73.9598,72.0255,72.4066,1980583.4888081,0
+EQR.US,D,20200103,000000,72.1169,73.4509,72.0815,73.3428,1461561.3310596,0
+EQR.US,D,20200106,000000,73.1965,73.9323,72.7701,73.5501,1943692.103202,0
+EQR.US,D,20200107,000000,72.4901,73.3968,72.1709,72.4616,1316331.9105373,0
+EQR.US,D,20200108,000000,72.5422,73.0235,72.2878,72.6159,2631828.1103637,0
+EQR.US,D,20200109,000000,72.5511,73.0559,72.4066,72.9882,983593.84370078,0
+EQR.US,D,20200110,000000,73.1425,73.7958,72.7603,73.7584,1422278.8559776,0
+EQR.US,D,20200113,000000,73.5777,74.7123,73.5777,74.6868,1539629.5372201,0
+EQR.US,D,20200114,000000,74.3312,74.4304,73.2338,73.669,1347888.3876956,0
+EQR.US,D,20200115,000000,74.0953,74.6573,73.7427,74.4942,1352938.2790921,0
+EQR.US,D,20200116,000000,74.6033,74.9117,74.0953,74.8921,1125477.3676256,0
+EQR.US,D,20200117,000000,74.841,75.1475,74.4215,74.8822,1980151.8915591,0
+EQR.US,D,20200121,000000,75.284,75.6299,74.7752,75.6112,1737735.7282488,0
+EQR.US,D,20200122,000000,75.9108,76.0464,74.5217,74.785,1572560.2037325,0
+EQR.US,D,20200123,000000,74.8126,75.4383,74.4755,75.4118,1441535.8294585,0
+EQR.US,D,20200124,000000,75.5641,75.5925,74.6769,75.121,1231593.2874605,0
+EQR.US,D,20200127,000000,74.841,75.3479,74.5394,74.7388,1320850.4487168,0
+EQR.US,D,20200128,000000,74.8666,75.4029,74.6396,75.0856,1623314.6151254,0
+EQR.US,D,20200129,000000,78.243,79.4514,73.7142,74.6769,2546027.7987712,0
+EQR.US,D,20200130,000000,74.395,76.237,74.2771,76.2193,2005440.0294271,0
+EQR.US,D,20200131,000000,76.237,76.4639,75.231,75.4118,1668199.7110996,0
+EQR.US,D,20200203,000000,75.6554,76.1269,75.0287,75.1937,1719208.6020026,0
+EQR.US,D,20200204,000000,75.339,76.237,75.3018,75.9197,897954.36315867,0
+EQR.US,D,20200205,000000,75.847,76.4384,75.3656,75.6201,1075831.4689783,0
+EQR.US,D,20200206,000000,75.8106,76.2832,75.7654,76.1269,1257583.7887761,0
+EQR.US,D,20200207,000000,76.3548,76.6555,76.0837,76.4295,1671864.2160437,0
+EQR.US,D,20200210,000000,76.9178,77.127,76.5563,77.1005,1628065.2386181,0
+EQR.US,D,20200211,000000,77.0189,77.4178,76.7007,76.9639,1393912.5339567,0
+EQR.US,D,20200212,000000,76.8372,77.3933,76.4551,76.9639,1562451.2596771,0
+EQR.US,D,20200213,000000,76.8088,77.5347,76.8088,77.354,1324738.8956297,0
+EQR.US,D,20200214,000000,77.6713,78.4789,77.5632,78.4789,1034732.0101948,0
+EQR.US,D,20200218,000000,78.6792,78.8413,77.5534,78.3059,969310.41776336,0
+EQR.US,D,20200219,000000,78.2342,78.3059,77.4503,77.464,1177179.4607138,0
+EQR.US,D,20200220,000000,77.5171,78.4877,77.2292,78.4257,1127897.9767248,0
+EQR.US,D,20200221,000000,78.2244,79.0967,78.1546,78.9779,1671723.7433542,0
+EQR.US,D,20200224,000000,78.3973,79.141,77.8167,77.8717,1166676.582377,0
+EQR.US,D,20200225,000000,78.0967,78.2528,75.6927,75.8008,1399746.222244,0
+EQR.US,D,20200226,000000,76.1741,76.7684,75.6554,75.6652,2200360.1369906,0
+EQR.US,D,20200227,000000,74.7928,75.6692,71.2091,71.2179,2401175.0079237,0
+EQR.US,D,20200228,000000,70.0381,70.0381,66.5348,68.1665,3588807.4689904,0
+EQR.US,D,20200302,000000,68.5851,71.7985,68.2864,71.772,2561863.5497197,0
+EQR.US,D,20200303,000000,71.716,73.5875,70.7994,71.3083,3090728.9749151,0
+EQR.US,D,20200304,000000,72.3349,73.6867,71.5579,73.5501,2621549.1739957,0
+EQR.US,D,20200305,000000,72.5422,73.0334,71.0008,72.0451,1788758.8700043,0
+EQR.US,D,20200306,000000,70.1657,70.9831,68.3788,70.4732,2460587.8301649,0
+EQR.US,D,20200309,000000,66.3992,68.6037,66.3521,67.5958,3785452.9476316,0
+EQR.US,D,20200310,000000,69.1205,72.5511,68.1951,72.5511,4692971.6686943,0
+EQR.US,D,20200311,000000,70.8092,70.8279,67.7776,68.1665,4077226.938784,0
+EQR.US,D,20200312,000000,63.8666,68.921,61.9952,63.5484,5639773.8827569,0
+EQR.US,D,20200313,000000,67.1253,67.3698,62.8941,66.8158,5145822.0284158,0
+EQR.US,D,20200316,000000,62.2407,62.4864,55.4622,55.5143,4529902.2166027,0
+EQR.US,D,20200317,000000,57.2394,60.7063,55.2323,60.3241,3548342.1731458,0
+EQR.US,D,20200318,000000,56.4594,58.7375,53.1948,55.251,4036210.9492799,0
+EQR.US,D,20200319,000000,54.916,57.1205,53.5632,55.0152,3867918.559725,0
+EQR.US,D,20200320,000000,55.2756,56.1165,50.0767,50.6898,3812268.9804777,0
+EQR.US,D,20200323,000000,50.6898,50.787,45.4909,47.1148,4016082.6379566,0
+EQR.US,D,20200324,000000,48.6738,49.9195,46.4261,47.8113,4183075.1461745,0
+EQR.US,D,20200325,000000,47.3791,53.0642,46.0067,50.0295,4192741.2958824,0
+EQR.US,D,20200326,000000,50.0295,54.4405,48.9018,54.302,3547548.1970747,0
+EQR.US,D,20200327,000000,52.515,59.0696,52.2655,57.4653,3087415.6516948,0
+EQR.US,D,20200330,000000,58.21,58.5754,54.4023,57.3739,3872904.322285,0
+EQR.US,D,20200331,000000,56.5772,57.3189,54.1282,56.5772,5715957.9226254,0
+EQR.US,D,20200401,000000,54.1556,54.972,50.3135,52.8991,3171094.6220919,0
+EQR.US,D,20200402,000000,51.5798,53.2263,48.8104,50.0295,3463850.9041529,0
+EQR.US,D,20200403,000000,49.4813,50.8096,48.3988,49.7466,3008184.9831326,0
+EQR.US,D,20200406,000000,52.35,55.4397,51.7812,55.1076,2760464.4489158,0
+EQR.US,D,20200407,000000,57.3465,58.4477,55.5506,55.6322,2991246.8269469,0
+EQR.US,D,20200408,000000,56.2275,60.3173,55.6144,59.8211,3560903.2817596,0
+EQR.US,D,20200409,000000,60.7563,64.7351,60.7563,63.6456,4151331.3720967,0
+EQR.US,D,20200413,000000,62.9118,63.1996,60.6375,60.9676,1617251.8952791,0
+EQR.US,D,20200414,000000,62.5905,64.0749,62.2143,63.1868,1723998.9242989,0
+EQR.US,D,20200415,000000,61.2987,62.3155,59.6482,60.5,2456634.2364976,0
+EQR.US,D,20200416,000000,60.5923,61.4814,59.1983,59.8035,2509294.1904614,0
+EQR.US,D,20200417,000000,61.2799,64.3136,60.8133,63.9846,1952846.2401359,0
+EQR.US,D,20200420,000000,62.8105,63.516,60.0864,60.1532,2242627.1477659,0
+EQR.US,D,20200421,000000,58.2631,60.0146,58.2345,58.5008,3007919.3065241,0
+EQR.US,D,20200422,000000,59.5666,60.6277,59.2258,60.1974,1858027.174709,0
+EQR.US,D,20200423,000000,60.3536,60.4459,58.0145,58.5008,2169603.7434117,0
+EQR.US,D,20200424,000000,56.8601,59.2081,56.0634,58.6678,2411207.6081261,0
+EQR.US,D,20200427,000000,59.4557,60.2387,58.8131,59.8673,1500395.922204,0
+EQR.US,D,20200428,000000,61.4912,61.8763,59.0058,59.4734,2140146.2132518,0
+EQR.US,D,20200429,000000,60.2249,61.501,59.1806,60.3437,2232721.7873185,0
+EQR.US,D,20200430,000000,59.6757,59.7955,58.2719,59.6482,2010357.5914784,0
+EQR.US,D,20200501,000000,58.0724,58.7591,56.8965,57.1264,2261232.6537012,0
+EQR.US,D,20200504,000000,56.4387,57.3465,55.1468,57.2993,2467881.2129217,0
+EQR.US,D,20200505,000000,57.9516,58.2719,56.8789,57.2178,3014047.173125,0
+EQR.US,D,20200506,000000,57.4555,58.1334,55.755,55.9436,3062047.0983017,0
+EQR.US,D,20200507,000000,56.7325,58.767,56.0752,57.8063,5604977.3724772,0
+EQR.US,D,20200508,000000,58.8761,59.6571,57.9428,58.8761,2366089.4089207,0
+EQR.US,D,20200511,000000,59.2808,59.2808,57.091,58.2267,2603796.6833779,0
+EQR.US,D,20200512,000000,58.5391,58.712,54.6498,55.1076,4170571.040971,0
+EQR.US,D,20200513,000000,54.6586,55.1832,53.5956,53.743,3844348.6675086,0
+EQR.US,D,20200514,000000,52.7341,53.0554,51.1574,52.7341,3589974.0030642,0
+EQR.US,D,20200515,000000,52.3313,52.5612,50.8745,52.3765,5779196.080861,0
+EQR.US,D,20200518,000000,54.3119,56.1735,54.2932,55.4308,3031799.6637428,0
+EQR.US,D,20200519,000000,54.972,55.3109,52.8991,52.9179,3333782.3549185,0
+EQR.US,D,20200520,000000,53.632,54.5172,52.8727,54.0279,3426479.0612319,0
+EQR.US,D,20200521,000000,53.8265,54.641,53.074,53.1124,2686671.4985234,0
+EQR.US,D,20200522,000000,53.1929,53.4139,52.0661,52.624,3092552.0661248,0
+EQR.US,D,20200526,000000,54.5221,56.1116,54.0279,55.2559,4141181.7113197,0
+EQR.US,D,20200527,000000,57.1166,57.2011,54.4503,55.1272,4403957.2533483,0
+EQR.US,D,20200528,000000,56.1548,56.1833,54.6144,55.8061,4999030.1037021,0
+EQR.US,D,20200529,000000,55.3739,55.9171,54.6576,55.5212,6243048.0987589,0
+EQR.US,D,20200601,000000,55.5025,56.48,54.8266,56.0173,3310813.0343456,0
+EQR.US,D,20200602,000000,56.5586,56.6863,55.2933,55.4308,3355874.2301408,0
+EQR.US,D,20200603,000000,56.0998,57.1264,55.8885,56.5036,6848395.8138086,0
+EQR.US,D,20200604,000000,56.1076,57.039,55.0565,56.5301,4058337.4337155,0
+EQR.US,D,20200605,000000,58.9782,61.1699,58.9782,60.8752,4550877.4357351,0
+EQR.US,D,20200608,000000,61.9313,62.8105,60.8664,62.4982,3547535.9820581,0
+EQR.US,D,20200609,000000,60.2151,60.8566,59.5922,59.9508,2339927.8973743,0
+EQR.US,D,20200610,000000,59.6571,60.1974,58.3455,59.2445,2209086.7483475,0
+EQR.US,D,20200611,000000,56.4938,57.5518,56.0271,56.5301,3228072.5843815,0
+EQR.US,D,20200612,000000,58.5008,58.5922,55.8011,58.2817,4825308.1393218,0
+EQR.US,D,20200615,000000,56.1646,58.8672,55.9996,58.0724,3252058.8050763,0
+EQR.US,D,20200616,000000,60.2337,60.9037,58.7395,59.3093,2625174.9980542,0
+EQR.US,D,20200617,000000,59.6188,60.0146,57.2639,57.3189,1816507.315775,0
+EQR.US,D,20200618,000000,56.651,57.4103,56.1833,56.7865,3854246.9025296,0
+EQR.US,D,20200619,000000,57.6422,57.8819,55.142,55.1616,7505228.8054038,0
+EQR.US,D,20200622,000000,55.1322,55.4661,54.5201,54.8925,3068246.2191654,0
+EQR.US,D,20200623,000000,55.5015,55.5015,54.0309,54.4091,3030686.061407,0
+EQR.US,D,20200624,000000,53.6694,54.021,52.4473,53.2155,5343280.823571,0
+EQR.US,D,20200625,000000,52.8825,54.1409,52.6506,54.0672,3878946.6837705,0
+EQR.US,D,20200626,000000,53.8727,54.2617,52.5681,52.7714,3570271.1814818,0
+EQR.US,D,20200629,000000,52.9188,53.4199,52.1319,53.3913,2494648.3857017,0
+EQR.US,D,20200630,000000,53.5112,54.6066,53.0956,54.4573,3582882.1680795,0
+EQR.US,D,20200701,000000,54.5672,56.4201,54.2018,56.3169,2053939.7523615,0
+EQR.US,D,20200702,000000,57.1038,57.5754,55.7344,56.0958,1630504.170242,0
+EQR.US,D,20200706,000000,57.2335,57.428,54.9553,55.1704,3614032.4959399,0
+EQR.US,D,20200707,000000,54.2166,54.697,53.2538,53.3187,1904077.786839,0
+EQR.US,D,20200708,000000,53.3913,53.5406,52.9001,53.2155,3665282.6334183,0
+EQR.US,D,20200709,000000,53.0573,53.3363,52.1418,52.5023,2849380.6076287,0
+EQR.US,D,20200710,000000,52.4011,53.2351,52.295,52.4934,4176378.2633892,0
+EQR.US,D,20200713,000000,52.8736,53.188,52.2802,52.7911,1814458.2467605,0
+EQR.US,D,20200714,000000,52.6791,53.743,52.4011,52.7911,1885642.2732164,0
+EQR.US,D,20200715,000000,53.7076,54.0868,53.0632,53.4385,2262443.9761688,0
+EQR.US,D,20200716,000000,53.0386,53.4199,52.6791,52.9758,1872879.6168308,0
+EQR.US,D,20200717,000000,53.0298,53.2351,52.4846,52.7518,2199060.2556535,0
+EQR.US,D,20200720,000000,52.3087,52.5868,50.9521,51.0768,3700596.2460623,0
+EQR.US,D,20200721,000000,51.179,51.7075,50.4147,50.5217,3191628.0647949,0
+EQR.US,D,20200722,000000,50.1592,51.7438,49.7997,51.568,3150624.2903073,0
+EQR.US,D,20200723,000000,51.3283,51.7714,50.059,50.7624,2175870.046866,0
+EQR.US,D,20200724,000000,50.678,50.8911,49.837,50.3086,3440107.9658697,0
+EQR.US,D,20200727,000000,50.0679,50.0679,48.8094,49.3743,2209726.0008767,0
+EQR.US,D,20200728,000000,49.1513,50.9766,49.1434,50.6052,2653253.2492698,0
+EQR.US,D,20200729,000000,50.2358,50.7624,48.7632,49.615,3585229.4870797,0
+EQR.US,D,20200730,000000,48.8821,50.0129,48.781,49.9491,2269216.184889,0
+EQR.US,D,20200731,000000,49.8184,49.9834,48.6798,49.6514,2648789.6786643,0
+EQR.US,D,20200803,000000,48.7161,49.0678,48.2809,48.4479,2476368.6135393,0
+EQR.US,D,20200804,000000,48.4675,49.7162,47.8555,49.4951,4359668.6573455,0
+EQR.US,D,20200805,000000,50.2546,50.2889,49.2358,49.3645,3155044.090437,0
+EQR.US,D,20200806,000000,49.2073,50.0305,49.2073,49.6602,2211758.7832026,0
+EQR.US,D,20200807,000000,49.3645,51.3794,49.3645,51.0955,3248050.2438347,0
+EQR.US,D,20200810,000000,51.179,51.8126,50.7772,51.2526,2451088.6190156,0
+EQR.US,D,20200811,000000,51.8273,52.1054,50.4373,50.6878,2665319.6497161,0
+EQR.US,D,20200812,000000,50.8833,51.179,50.0541,50.7546,2487911.804113,0
+EQR.US,D,20200813,000000,50.3842,50.8273,49.3743,49.5393,1989276.5088698,0
+EQR.US,D,20200814,000000,49.615,50.9923,49.0963,50.3557,2268338.7395385,0
+EQR.US,D,20200817,000000,50.3842,51.29,50.0305,51.2812,2868999.9599319,0
+EQR.US,D,20200818,000000,51.345,51.4295,50.4107,51.2615,2320348.2438748,0
+EQR.US,D,20200819,000000,51.1888,51.1888,49.9391,50.1327,2854576.0613049,0
+EQR.US,D,20200820,000000,50.0305,51.3911,49.9195,51.1504,1696472.3846609,0
+EQR.US,D,20200821,000000,51.2615,51.4471,49.7898,50.6338,2127059.8589294,0
+EQR.US,D,20200824,000000,50.5483,51.8657,49.9589,51.7625,2513837.1586739,0
+EQR.US,D,20200825,000000,51.7252,52.3824,51.5493,52.3637,1927373.8591026,0
+EQR.US,D,20200826,000000,52.0396,52.0396,50.5719,50.8459,1839952.0040725,0
+EQR.US,D,20200827,000000,50.9569,52.5681,50.9569,52.4295,1947548.9946556,0
+EQR.US,D,20200828,000000,52.7341,52.8265,51.9285,52.7999,1848725.4396593,0
+EQR.US,D,20200831,000000,52.5494,52.6556,51.8569,52.2616,2315258.6536747,0
+EQR.US,D,20200901,000000,52.4747,52.6142,51.623,52.5681,2651348.7246169,0
+EQR.US,D,20200902,000000,52.5946,53.4749,52.178,53.4109,2308496.6241349,0
+EQR.US,D,20200903,000000,53.6134,54.7117,52.8068,53.1428,2150304.0173731,0
+EQR.US,D,20200904,000000,53.4109,54.4484,53.0033,53.8,2299219.3191183,0
+EQR.US,D,20200908,000000,53.521,53.6506,52.5995,53.133,2304716.0765344,0
+EQR.US,D,20200909,000000,53.1702,53.8275,52.3087,52.6231,2627948.8247132,0
+EQR.US,D,20200910,000000,52.3539,52.4934,51.0729,51.6702,6587060.6258066,0
+EQR.US,D,20200911,000000,51.6308,51.8273,50.226,50.6141,2942180.1236643,0
+EQR.US,D,20200914,000000,50.9295,52.8913,50.9197,52.7076,2496547.8207644,0
+EQR.US,D,20200915,000000,52.6142,53.1506,51.789,52.1516,2761297.1058725,0
+EQR.US,D,20200916,000000,52.3461,53.1232,52.236,52.6506,3726306.8199169,0
+EQR.US,D,20200917,000000,52.1692,53.0672,51.2812,51.6407,3635892.2858491,0
+EQR.US,D,20200918,000000,51.3087,51.847,50.2447,50.2988,5386778.4972568,0
+EQR.US,D,20200921,000000,49.6052,49.9293,48.0363,48.1689,4345933.8892316,0
+EQR.US,D,20200922,000000,48.1434,49.2672,48.1434,48.7534,4604024.9724401,0
+EQR.US,D,20200923,000000,48.6051,49.3557,47.3663,47.4479,3530515.3745112,0
+EQR.US,D,20200924,000000,47.5147,48.0412,46.8505,47.3192,3820112.0389759,0
+EQR.US,D,20200925,000000,47.217,48.3212,46.9449,48.3124,2963197.0774363,0
+EQR.US,D,20200928,000000,49.0904,49.5678,48.5943,49.222,2341397.7710241,0
+EQR.US,D,20200929,000000,48.9961,49.1454,47.4311,47.8624,3146718.5387877,0
+EQR.US,D,20200930,000000,48.275,48.668,47.4891,48.0864,3311422.7672515,0
+EQR.US,D,20201001,000000,48.2564,50.12,48.0412,50.0639,3353779.3548144,0
+EQR.US,D,20201002,000000,49.0059,51.9373,48.7426,51.6102,6885374.740366,0
+EQR.US,D,20201005,000000,52.462,52.8471,51.1328,52.0877,2936967.3653814,0
+EQR.US,D,20201006,000000,52.2842,52.6123,51.4039,51.7046,2526809.5061758,0
+EQR.US,D,20201007,000000,51.9472,52.0828,50.8971,51.3008,1866321.170899,0
+EQR.US,D,20201008,000000,51.6948,52.6496,51.5257,52.6398,2237558.9338447,0
+EQR.US,D,20201009,000000,52.7616,52.8421,51.7507,52.1436,1778509.4532595,0
+EQR.US,D,20201012,000000,52.2194,52.2744,51.2625,51.8549,1338859.4546808,0
+EQR.US,D,20201013,000000,51.3204,51.8451,49.9716,50.12,1989839.4175459,0
+EQR.US,D,20201014,000000,50.0924,50.224,49.1552,49.4745,1827191.383523,0
+EQR.US,D,20201015,000000,49.164,49.8488,48.8281,49.0059,1943602.5264146,0
+EQR.US,D,20201016,000000,49.1926,49.3242,48.3595,48.5746,2785118.4238448,0
+EQR.US,D,20201019,000000,48.8281,48.9961,47.4606,47.5057,1855878.3497265,0
+EQR.US,D,20201020,000000,47.9941,48.1444,47.4803,47.6934,1797063.0453747,0
+EQR.US,D,20201021,000000,47.3192,47.9547,47.104,47.3192,2803322.8700724,0
+EQR.US,D,20201022,000000,47.4115,47.771,46.9449,47.5431,3372336.0006838,0
+EQR.US,D,20201023,000000,48.0864,48.1906,47.2346,48.0677,2747677.3624972,0
+EQR.US,D,20201026,000000,47.8437,48.0491,46.6639,47.4979,2361411.0576088,0
+EQR.US,D,20201027,000000,47.3574,47.7416,46.5509,46.5509,2279531.7663065,0
+EQR.US,D,20201028,000000,45.3318,45.3318,42.6635,43.3178,7423742.4304649,0
+EQR.US,D,20201029,000000,43.0949,43.806,42.5555,43.3374,4734611.6419569,0
+EQR.US,D,20201030,000000,43.3178,44.1627,43.2255,44.0123,3123845.9204287,0
+EQR.US,D,20201102,000000,44.2167,46.2376,43.5801,46.1943,3511057.8711763,0
+EQR.US,D,20201103,000000,46.8417,49.6238,46.8417,49.2122,3992698.0068236,0
+EQR.US,D,20201104,000000,48.8369,48.8792,47.266,47.5529,3044231.4967654,0
+EQR.US,D,20201105,000000,47.8536,49.2024,47.5019,48.7711,3225322.1698374,0
+EQR.US,D,20201106,000000,48.6866,49.0157,47.9047,48.2662,2597314.5812991,0
+EQR.US,D,20201109,000000,53.9621,63.1613,53.9425,55.5349,11707603.677617,0
+EQR.US,D,20201110,000000,55.8621,58.8093,55.8621,57.5576,10199904.193475,0
+EQR.US,D,20201111,000000,57.146,57.5675,55.2736,55.8267,4870027.3146555,0
+EQR.US,D,20201112,000000,55.4701,55.7687,54.1026,54.8237,2651659.1896192,0
+EQR.US,D,20201113,000000,54.9917,56.6126,54.692,56.3513,2058417.5738194,0
+EQR.US,D,20201116,000000,58.0558,58.9635,56.8837,58.7857,3312364.3414386,0
+EQR.US,D,20201117,000000,57.9349,58.9546,57.0724,58.5528,3383323.4080077,0
+EQR.US,D,20201118,000000,58.7297,59.0293,56.1538,56.1725,2259617.2177717,0
+EQR.US,D,20201119,000000,55.8267,56.4063,54.8601,56.0802,3301087.8453913,0
+EQR.US,D,20201120,000000,56.1636,56.8749,55.9937,56.7344,3090088.7044679,0
+EQR.US,D,20201123,000000,57.146,57.5026,56.2462,56.5193,2870103.3830873,0
+EQR.US,D,20201124,000000,57.4928,58.3731,56.8337,57.4083,4268737.0209134,0
+EQR.US,D,20201125,000000,57.146,57.2963,56.2943,56.6312,1821794.3820748,0
+EQR.US,D,20201127,000000,56.4996,56.533,55.085,55.4613,1569099.2823965,0
+EQR.US,D,20201130,000000,55.3561,55.5919,53.9336,54.2608,6318061.5328814,0
+EQR.US,D,20201201,000000,55.2441,55.7039,54.748,55.2638,2186850.3287635,0
+EQR.US,D,20201202,000000,55.2638,57.0626,54.9828,56.5468,3125253.701078,0
+EQR.US,D,20201203,000000,56.6411,58.4301,56.3867,58.0361,3377534.5081142,0
+EQR.US,D,20201204,000000,58.4762,59.545,58.3731,59.3673,3372706.5228504,0
+EQR.US,D,20201207,000000,58.8427,59.4036,58.4949,58.7483,2149533.4534168,0
+EQR.US,D,20201208,000000,58.4015,58.8741,57.9988,58.4497,2171896.0948378,0
+EQR.US,D,20201209,000000,58.6068,58.8427,56.87,57.3995,2413045.9681063,0
+EQR.US,D,20201210,000000,56.9594,57.6883,55.9839,56.0134,3042834.9132145,0
+EQR.US,D,20201211,000000,55.5634,56.2,54.8139,55.2156,2511118.2995891,0
+EQR.US,D,20201214,000000,55.6194,56.1146,54.2421,54.2421,2349901.4583304,0
+EQR.US,D,20201215,000000,54.5319,55.582,53.7637,55.5722,3442092.9060477,0
+EQR.US,D,20201216,000000,55.4613,56.3965,54.5702,55.3197,4514123.4690645,0
+EQR.US,D,20201217,000000,55.7412,56.3965,54.9347,55.8719,3433418.2085107,0
+EQR.US,D,20201218,000000,55.6194,56.0802,53.5406,54.0073,5837484.103668,0
+EQR.US,D,20201221,000000,53.0711,54.2981,52.5366,54.2048,4058013.7357789,0
+EQR.US,D,20201222,000000,54.2244,54.3373,53.6516,54.195,2922087.4394725,0
+EQR.US,D,20201223,000000,54.3373,55.0486,53.4179,53.465,1422324.6622894,0
+EQR.US,D,20201224,000000,53.8491,54.5898,53.4473,54.5221,681080.81722632,0
+EQR.US,D,20201228,000000,54.692,55.695,54.4494,55.6656,1759360.3790908,0
+EQR.US,D,20201229,000000,55.7589,56.0408,54.6095,54.6724,2329363.9439551,0
+EQR.US,D,20201230,000000,54.7018,55.4229,54.6626,55.2343,1448859.7497564,0
+EQR.US,D,20201231,000000,55.5025,56.1568,54.7274,56.1076,1503535.1814394,0
+EQR.US,D,20210104,000000,56.2039,56.8661,54.1596,54.4239,4822502.7572036,0
+EQR.US,D,20210105,000000,54.3679,54.6321,53.7519,53.9975,2621977.7174905,0
+EQR.US,D,20210106,000000,54.5172,55.8915,54.2362,55.476,2818342.2507527,0
+EQR.US,D,20210107,000000,55.1724,55.2098,54.4435,54.8021,2370558.0691163,0
+EQR.US,D,20210108,000000,54.8885,55.2667,54.5093,55.144,2214078.6184158,0
+EQR.US,D,20210111,000000,55.0398,55.2471,54.022,54.9445,2777357.8167078,0
+EQR.US,D,20210112,000000,54.9445,55.6352,54.359,55.418,2694675.388072,0
+EQR.US,D,20210113,000000,55.5693,56.5822,55.2471,56.3827,1774616.9346745,0
+EQR.US,D,20210114,000000,56.7236,57.6235,56.3827,57.1588,3394348.478299,0
+EQR.US,D,20210115,000000,57.2256,58.377,56.8661,58.2955,3483750.183917,0
+EQR.US,D,20210119,000000,58.6452,58.6452,57.04,57.0852,2209131.5367413,0
+EQR.US,D,20210120,000000,57.0852,59.0902,56.6745,58.3701,2452516.7580257,0
+EQR.US,D,20210121,000000,57.8407,58.6796,57.3681,58.5038,2411423.4067505,0
+EQR.US,D,20210122,000000,58.211,58.8819,57.9074,58.266,1818981.8745302,0
+EQR.US,D,20210125,000000,57.9467,58.8447,57.3485,58.3701,1718110.2684375,0
+EQR.US,D,20210126,000000,58.5038,59.7199,58.3701,59.2799,2386059.9429476,0
+EQR.US,D,20210127,000000,58.7877,59.4684,57.3013,57.5478,2506345.2818995,0
+EQR.US,D,20210128,000000,57.6038,60,57.3877,59.0244,2634671.1554494,0
+EQR.US,D,20210129,000000,58.5224,59.7062,57.8219,58.3427,3984889.5575386,0
+EQR.US,D,20210201,000000,58.5518,58.8447,57.1402,58.8447,2569839.9554812,0
+EQR.US,D,20210202,000000,58.9389,59.3555,58.2955,58.5706,2004323.3733372,0
+EQR.US,D,20210203,000000,58.2758,59.8289,57.8219,59.7062,2801294.1594187,0
+EQR.US,D,20210204,000000,59.5068,61.2573,58.9016,60.6915,4737213.4404672,0
+EQR.US,D,20210205,000000,61.0402,61.6464,60.4066,61.4853,3239703.3159066,0
+EQR.US,D,20210208,000000,61.4853,62.8105,60.888,62.5453,4100521.9931297,0
+EQR.US,D,20210209,000000,63.8981,63.8981,62.2035,62.4137,2034495.4819612,0
+EQR.US,D,20210210,000000,62.4696,63.4776,62.119,63.2349,2303002.920473,0
+EQR.US,D,20210211,000000,63.7851,64.1918,61.6278,64.1358,3489246.941333,0
+EQR.US,D,20210212,000000,63.6151,64.1495,63.0994,63.8706,2085716.0998164,0
+EQR.US,D,20210216,000000,63.8706,63.8902,62.9806,63.5866,2095277.4039662,0
+EQR.US,D,20210217,000000,63.4727,63.4727,62.7153,63.2841,1563397.9234544,0
+EQR.US,D,20210218,000000,62.9894,63.3037,62.6121,62.9334,1269940.2958638,0
+EQR.US,D,20210219,000000,63.0473,63.7851,62.7909,63.3872,2317142.8199668,0
+EQR.US,D,20210222,000000,63.2349,63.9846,62.8105,63.3037,2242141.6008608,0
+EQR.US,D,20210223,000000,63.8126,65.2429,63.3037,64.8539,2687037.9490177,0
+EQR.US,D,20210224,000000,65.0062,66.0662,64.5887,65.6409,2867201.2987552,0
+EQR.US,D,20210225,000000,65.5456,65.7833,62.7761,63.1613,3048322.5093683,0
+EQR.US,D,20210226,000000,63.1613,63.3303,61.8733,61.9107,3935909.3772895,0
+EQR.US,D,20210301,000000,63.0188,64.126,62.786,63.1799,2879969.044731,0
+EQR.US,D,20210302,000000,62.7909,63.8037,62.4038,63.4167,3124937.1285676,0
+EQR.US,D,20210303,000000,63.4924,65.3756,63.4354,64.903,4555805.1769669,0
+EQR.US,D,20210304,000000,64.9306,65.3569,63.3676,64.0975,2468136.7103497,0
+EQR.US,D,20210305,000000,64.4198,65.3756,63.4265,65.1761,1996059.9146884,0
+EQR.US,D,20210308,000000,65.5544,67.8178,64.9542,67.1371,3927781.3017399,0
+EQR.US,D,20210309,000000,67.1174,67.8826,66.7579,67.0408,2634199.8593969,0
+EQR.US,D,20210310,000000,67.3532,68.0831,65.574,67.5987,1934358.8126932,0
+EQR.US,D,20210311,000000,67.0977,68.6685,67.0977,67.7795,2511905.150234,0
+EQR.US,D,20210312,000000,68.1765,69.5587,68.1765,69.5115,2895740.6668429,0
+EQR.US,D,20210315,000000,69.6353,71.4714,69.0468,71.0441,3660347.7667603,0
+EQR.US,D,20210316,000000,72.0579,72.0579,69.4074,69.8337,4997636.5739053,0
+EQR.US,D,20210317,000000,69.8426,70.3534,69.1795,69.927,2930635.9151725,0
+EQR.US,D,20210318,000000,69.6529,70.0047,69.2089,69.5685,3167613.342395,0
+EQR.US,D,20210319,000000,69.3504,69.3652,67.5624,67.6086,5009310.0579881,0
+EQR.US,D,20210322,000000,67.3434,68.3954,66.975,68.1765,1979266.3028643,0
+EQR.US,D,20210323,000000,68.3954,68.5281,67.5624,67.9701,3063357.1588191,0
+EQR.US,D,20210324,000000,66.7195,68.6902,66.3511,67.7049,3297942.4786477,0
+EQR.US,D,20210325,000000,67.4474,68.4505,66.861,68.254,2820134.8044212,0
+EQR.US,D,20210326,000000,68.6657,69.4584,68.2471,69.372,3228985.6568634,0
+EQR.US,D,20210329,000000,68.981,69.4398,68.3414,68.9908,2651555.3619791,0
+EQR.US,D,20210330,000000,69.0105,69.6775,68.8572,69.5154,1408834.1945051,0
+EQR.US,D,20210331,000000,68.8768,69.3534,68.1597,68.371,2427111.5595832,0
+EQR.US,D,20210401,000000,68.7334,69.315,68.1783,69.2099,1837554.8070882,0
+EQR.US,D,20210405,000000,69.5056,69.6303,68.0261,68.867,2527296.070999,0
+EQR.US,D,20210406,000000,68.6381,68.8425,67.98,68.3414,3927409.7616553,0
+EQR.US,D,20210407,000000,68.6283,69.258,68.1313,69.0468,1799579.3387696,0
+EQR.US,D,20210408,000000,68.8278,69.1441,68.3218,68.4947,1553140.3633652,0
+EQR.US,D,20210409,000000,68.5144,68.8091,68.0448,68.427,1698294.4579526,0
+EQR.US,D,20210412,000000,68.5507,68.7472,67.6735,68.5144,1794702.4934399,0
+EQR.US,D,20210413,000000,68.0939,68.9182,67.7785,68.8572,1408322.181731,0
+EQR.US,D,20210414,000000,68.8376,69.2109,68.0939,68.1411,1140901.8796858,0
+EQR.US,D,20210415,000000,68.4466,69.0567,68.3316,68.9426,2068239.4649875,0
+EQR.US,D,20210416,000000,69.2865,69.5056,68.6185,69.315,2169948.8176272,0
+EQR.US,D,20210419,000000,69.6117,69.764,69.0203,69.707,1497594.6117579,0
+EQR.US,D,20210420,000000,69.5537,70.9566,69.5154,70.7189,2200664.4944845,0
+EQR.US,D,20210421,000000,70.8524,71.7297,70.2886,71.4625,1704323.5865035,0
+EQR.US,D,20210422,000000,71.4724,71.6826,70.5263,70.6137,1768725.2250589,0
+EQR.US,D,20210423,000000,70.6894,71.5018,70.2021,71.1855,2104837.690198,0
+EQR.US,D,20210426,000000,71.5863,71.9969,71.2435,71.3191,1685900.2878974,0
+EQR.US,D,20210427,000000,71.3486,71.3486,70.5361,70.9959,2188340.5607741,0
+EQR.US,D,20210428,000000,70.8524,71.0145,70.0587,70.2788,1830671.6453017,0
+EQR.US,D,20210429,000000,70.6992,71.2051,69.6873,70.1933,3452632.4294339,0
+EQR.US,D,20210430,000000,70.0881,70.9762,69.7777,70.8524,1962229.4086287,0
+EQR.US,D,20210503,000000,71.329,71.377,69.8544,70.0587,1719648.3425958,0
+EQR.US,D,20210504,000000,70.1069,70.5755,68.5989,69.038,3001738.5081852,0
+EQR.US,D,20210505,000000,68.7236,68.7717,68.1223,68.6559,1646305.3119771,0
+EQR.US,D,20210506,000000,69.0006,70.4124,68.9044,70.2316,1571195.1756408,0
+EQR.US,D,20210507,000000,69.9546,71.0145,69.9448,70.6795,1668940.7554327,0
+EQR.US,D,20210510,000000,71.1383,71.8437,70.7886,71.2051,1141585.9206088,0
+EQR.US,D,20210511,000000,70.7935,71.3584,70.1069,70.8132,1533929.1961961,0
+EQR.US,D,20210512,000000,71.1197,71.1197,68.3611,68.7039,2743576.170714,0
+EQR.US,D,20210513,000000,68.7236,70.9959,68.6381,70.4615,2043970.2630776,0
+EQR.US,D,20210514,000000,70.5853,70.9762,70.1795,70.6992,1730824.0647571,0
+EQR.US,D,20210517,000000,70.6795,70.9566,70.2169,70.6039,1790792.6702482,0
+EQR.US,D,20210518,000000,70.1746,71.4625,69.8888,71.1001,2250332.7873287,0
+EQR.US,D,20210519,000000,70.6894,70.7473,69.3534,70.1549,1878067.9450806,0
+EQR.US,D,20210520,000000,70.1069,71.2867,69.9349,71.1295,1367001.8347329,0
+EQR.US,D,20210521,000000,71.2051,71.7494,71.0421,71.5863,2642990.5995904,0
+EQR.US,D,20210524,000000,72.0923,73.2436,71.941,72.7131,2715464.328203,0
+EQR.US,D,20210525,000000,72.7426,73,72.388,72.6935,2140890.3113391,0
+EQR.US,D,20210526,000000,72.5402,73.3674,72.4557,72.9136,1992709.9464187,0
+EQR.US,D,20210527,000000,73.1906,73.4529,73,73.2004,9051095.1264551,0
+EQR.US,D,20210528,000000,73.5815,74.226,73.2102,73.9254,2395541.8494903,0
+EQR.US,D,20210601,000000,74.6701,75.6436,74.2879,75.6141,2268431.3700801,0
+EQR.US,D,20210602,000000,75.9963,76.4364,75.5287,76.3588,2867100.5248693,0
+EQR.US,D,20210603,000000,76.1103,76.3028,75.6239,75.8912,2387716.0955987,0
+EQR.US,D,20210604,000000,76.0247,76.1721,75.1947,75.289,2906882.7977089,0
+EQR.US,D,20210607,000000,75.5768,76.1348,75.2988,75.844,2576694.6155626,0
+EQR.US,D,20210608,000000,76.1103,76.8078,75.9295,76.0445,1541625.6744965,0
+EQR.US,D,20210609,000000,76.4168,76.4168,75.5768,75.738,1581957.6230778,0
+EQR.US,D,20210610,000000,75.901,78.3158,75.6053,77.1221,3331942.9770202,0
+EQR.US,D,20210611,000000,77.1221,77.2233,76.5405,77.0749,2068150.906118,0
+EQR.US,D,20210614,000000,76.5602,77.2558,76.3873,77.2272,1346401.2094392,0
+EQR.US,D,20210615,000000,76.961,77.1712,76.0347,76.0827,1718780.0585077,0
+EQR.US,D,20210616,000000,76.1024,76.4737,75.5199,75.5857,3391315.0825398,0
+EQR.US,D,20210617,000000,75.5669,75.5768,74.784,75.3951,2567753.2234992,0
+EQR.US,D,20210618,000000,75.0513,75.9108,74.0109,74.0973,4288197.5780024,0
+EQR.US,D,20210621,000000,74.5561,76.1348,74.335,75.7478,1988705.4568493,0
+EQR.US,D,20210622,000000,75.8254,75.9393,75.1947,75.4619,2246974.6757148,0
+EQR.US,D,20210623,000000,75.5287,75.8254,75.2526,75.4422,1646280.8819441,0
+EQR.US,D,20210624,000000,75.3862,75.6141,74.4785,74.9274,2012794.4872662,0
+EQR.US,D,20210625,000000,74.9304,75.6033,74.671,75.5749,2472944.3372527,0
+EQR.US,D,20210628,000000,75.5749,75.6986,74.1042,74.7762,1412534.3265806,0
+EQR.US,D,20210629,000000,74.6809,75.1898,74.5463,74.6023,1656969.0213642,0
+EQR.US,D,20210630,000000,74.7762,75.2948,73.8822,74.0649,2157087.4231917,0
+EQR.US,D,20210701,000000,74.1798,75.7094,73.9627,75.0453,1941624.7116628,0
+EQR.US,D,20210702,000000,75.2192,75.8725,75.0355,75.4589,1727628.8200296,0
+EQR.US,D,20210706,000000,75.4206,76.0415,74.6612,75.902,2163810.771846,0
+EQR.US,D,20210707,000000,75.6033,76.7576,75.344,76.5367,2354544.1825108,0
+EQR.US,D,20210708,000000,76.181,77.3166,75.5651,77.297,1443206.2329621,0
+EQR.US,D,20210709,000000,77.8648,78.638,77.4119,78.5947,1488197.1924125,0
+EQR.US,D,20210712,000000,78.4317,79.3463,78.1812,79.2676,1316710.5760481,0
+EQR.US,D,20210713,000000,79.0997,79.0997,77.6418,78.1536,1096465.6855673,0
+EQR.US,D,20210714,000000,78.249,79.75,78.249,79.6056,1617757.800545,0
+EQR.US,D,20210715,000000,79.5958,80.202,79.3551,80.0477,1212309.8481106,0
+EQR.US,D,20210716,000000,80.2688,80.8208,80.2166,80.5664,2063763.6793655,0
+EQR.US,D,20210719,000000,79.701,80.1243,78.4935,79.2588,1965500.9972092,0
+EQR.US,D,20210720,000000,79.5958,82.0095,79.307,81.6441,2350423.6502849,0
+EQR.US,D,20210721,000000,81.7885,82.212,81.3278,81.4801,1351946.8269211,0
+EQR.US,D,20210722,000000,81.0576,81.2786,80.3267,80.701,1649991.1932,0
+EQR.US,D,20210723,000000,81.0861,81.6834,80.7698,81.5871,1239111.6301041,0
+EQR.US,D,20210726,000000,81.3278,81.9525,80.6636,81.2688,1258156.8766327,0
+EQR.US,D,20210727,000000,81.3553,82.0675,80.7108,81.6048,1481602.1014313,0
+EQR.US,D,20210728,000000,81.597,82.5587,80.7982,80.9515,2357690.5671726,0
+EQR.US,D,20210729,000000,81.2983,81.7738,80.9701,81.2502,1306458.1055492,0
+EQR.US,D,20210730,000000,81.5871,82.4811,80.9141,80.9231,2956325.1127482,0
+EQR.US,D,20210802,000000,81.539,82.2316,80.5281,80.7206,1981928.158539,0
+EQR.US,D,20210803,000000,80.7982,81.1637,80.1823,81.1244,1108803.8701302,0
+EQR.US,D,20210804,000000,81.0389,81.2305,80.5467,80.7982,1014480.5307888,0
+EQR.US,D,20210805,000000,81.5871,81.6922,80.5379,81.3945,1266776.6065954,0
+EQR.US,D,20210806,000000,82.0381,82.3121,81.2206,81.4525,909852.80712834,0
+EQR.US,D,20210809,000000,81.0488,81.2108,80.2216,80.4417,848383.79044627,0
+EQR.US,D,20210810,000000,80.3749,80.5379,78.9317,78.9701,1487177.2385365,0
+EQR.US,D,20210811,000000,79.364,79.4033,78.3786,78.8168,1493577.9071721,0
+EQR.US,D,20210812,000000,79.1046,79.2392,78.5663,78.8639,1099182.5088161,0
+EQR.US,D,20210813,000000,79.0083,79.6528,78.7008,79.5083,764783.19973829,0
+EQR.US,D,20210816,000000,79.249,80.1528,78.8256,79.4809,735231.00320072,0
+EQR.US,D,20210817,000000,79.0181,79.4711,78.4985,79.3934,788106.75578904,0
+EQR.US,D,20210818,000000,79.1242,79.364,78.5427,78.6144,1066718.0487661,0
+EQR.US,D,20210819,000000,78.2588,79.6911,77.9651,79.2392,1163411.1013046,0
+EQR.US,D,20210820,000000,79.0279,79.8856,78.4887,79.364,1475024.3150568,0
+EQR.US,D,20210823,000000,79.4514,79.8748,78.7784,79.2018,997075.15022267,0
+EQR.US,D,20210824,000000,79.3364,79.3364,77.9503,78.6527,979607.67665611,0
+EQR.US,D,20210825,000000,78.6527,79.4897,78.1713,78.8354,1951052.6685494,0
+EQR.US,D,20210826,000000,79.192,80.1145,79.0279,79.6341,1333321.9805431,0
+EQR.US,D,20210827,000000,80.1823,80.6588,79.4317,80.1724,1053210.2763751,0
+EQR.US,D,20210830,000000,80.202,81.3081,80.0379,81.144,1218671.8358606,0
+EQR.US,D,20210831,000000,81.0193,81.1922,80.6538,80.8651,2216099.1857252,0
+EQR.US,D,20210901,000000,80.7982,82.3563,80.5467,82.2974,2154520.2338948,0
+EQR.US,D,20210902,000000,82.5292,82.7601,81.6009,82.7032,2087404.8258448,0
+EQR.US,D,20210903,000000,82.3858,82.5666,81.2404,82.3269,1276563.8885501,0
+EQR.US,D,20210907,000000,82.2218,82.2218,79.4514,80.1626,1526861.7912442,0
+EQR.US,D,20210908,000000,79.7206,81.2688,79.4514,80.8159,1510501.8125052,0
+EQR.US,D,20210909,000000,80.3464,80.4907,79.2206,79.3266,1324177.0048716,0
+EQR.US,D,20210910,000000,79.5958,79.5958,78.297,78.3059,1466928.8128846,0
+EQR.US,D,20210913,000000,78.8168,79.8453,78.634,78.8256,1391811.551122,0
+EQR.US,D,20210914,000000,79.1144,79.4415,78.2392,78.6625,1374847.9469853,0
+EQR.US,D,20210915,000000,78.7195,79.4317,78.4503,78.8541,1439344.2519183,0
+EQR.US,D,20210916,000000,78.8541,79.2676,78.2194,78.6625,1665737.3673609,0
+EQR.US,D,20210917,000000,78.3933,79.0575,77.1722,77.2007,4624660.2069472,0
+EQR.US,D,20210920,000000,76.6712,77.7204,76.2772,77.5465,2799342.8105359,0
+EQR.US,D,20210921,000000,78.0554,78.7784,77.5661,77.6231,1568167.8873899,0
+EQR.US,D,20210922,000000,78.4317,78.9985,78.1635,78.2686,1714749.1030693,0
+EQR.US,D,20210923,000000,78.9897,80.0949,78.8354,79.2874,1703963.2435173,0
+EQR.US,D,20210924,000000,78.9101,80.0438,78.9101,79.0063,1324530.2224315,0
+EQR.US,D,20210927,000000,79.2775,79.8885,77.5731,77.6025,1868723.4574733,0
+EQR.US,D,20210928,000000,77.0779,78.2804,76.4099,77.8737,1715725.2864697,0
+EQR.US,D,20210929,000000,78.0564,79.9425,78.0564,79.0161,1472102.8902819,0
+EQR.US,D,20210930,000000,79.3266,79.4425,77.63,78.4061,2063977.442154,0
+EQR.US,D,20211001,000000,79.084,79.2588,77.7164,79.0161,1862546.7308065,0
+EQR.US,D,20211004,000000,78.8226,80.761,78.75,80.4112,1853733.5964162,0
+EQR.US,D,20211005,000000,80.7992,81.0998,79.7344,80.5959,2183412.8195424,0
+EQR.US,D,20211006,000000,80.2658,81.313,78.4965,81.1382,1544656.0165017,0
+EQR.US,D,20211007,000000,81.3907,82.0351,80.8375,81.0321,1657302.8984813,0
+EQR.US,D,20211008,000000,80.8965,81.5213,80.0192,80.1597,1127589.5475586,0
+EQR.US,D,20211011,000000,80.5566,80.7216,79.191,80.1695,1264853.7594179,0
+EQR.US,D,20211012,000000,80.1892,81.3032,80.0733,80.644,1434262.8050626,0
+EQR.US,D,20211013,000000,80.4897,81.5989,79.8984,81.4191,1098888.3305025,0
+EQR.US,D,20211014,000000,81.8937,82.7168,81.8357,82.5911,1014118.1519665,0
+EQR.US,D,20211015,000000,82.9791,83.2022,81.4771,81.9525,1589692.7822639,0
+EQR.US,D,20211018,000000,81.4771,82.5302,81.3995,82.1746,2283840.6133698,0
+EQR.US,D,20211019,000000,82.263,82.263,81.3032,81.3907,829606.2563622,0
+EQR.US,D,20211020,000000,81.652,82.6304,81.2885,82.5911,971329.96715474,0
+EQR.US,D,20211021,000000,82.707,82.707,81.9624,82.4457,818071.20913281,0
+EQR.US,D,20211022,000000,82.7955,83.4153,82.4555,82.7562,1384699.3577765,0
+EQR.US,D,20211025,000000,82.9113,83.0666,81.9723,82.6108,1071095.096338,0
+EQR.US,D,20211026,000000,82.5715,83.7838,82.0489,83.3377,977370.29280416,0
+EQR.US,D,20211027,000000,82.9791,85.052,82.9791,84.4429,2329926.8526312,0
+EQR.US,D,20211028,000000,84.549,85.3429,84.2582,85.276,2433078.5951337,0
+EQR.US,D,20211029,000000,85.0618,85.3055,83.3377,83.716,2041673.8399793,0
+EQR.US,D,20211101,000000,83.5313,83.7062,81.536,82.4949,1313030.8023335,0
+EQR.US,D,20211102,000000,82.7856,83.0077,81.0605,81.7974,1621536.3123095,0
+EQR.US,D,20211103,000000,81.9231,82.3839,81.4486,81.9909,1334170.9241884,0
+EQR.US,D,20211104,000000,82.1176,82.2532,80.5566,80.9447,1182292.4630287,0
+EQR.US,D,20211105,000000,81.8838,82.7758,81.5065,81.8357,1592569.4186449,0
+EQR.US,D,20211108,000000,81.9525,82.1176,80.7894,82.1078,1009089.6368489,0
+EQR.US,D,20211109,000000,82.2817,83.047,81.8268,82.9988,998455.44708492,0
+EQR.US,D,20211110,000000,82.8819,83.3083,82.6402,82.8348,817127.59910972,0
+EQR.US,D,20211111,000000,82.9988,83.3574,82.4437,83.3377,641399.31827261,0
+EQR.US,D,20211112,000000,83.5804,84.2582,83.1059,83.7543,957205.33643156,0
+EQR.US,D,20211115,000000,83.7838,85.2859,83.658,85.2662,793161.73677573,0
+EQR.US,D,20211116,000000,85.2662,85.3527,83.8319,83.9969,1267292.6910417,0
+EQR.US,D,20211117,000000,83.6964,84.5785,81.148,84.4616,1560761.5157307,0
+EQR.US,D,20211118,000000,84.5392,85.333,84.1522,85.276,1316829.6724588,0
+EQR.US,D,20211119,000000,85.1502,85.1502,82.8151,83.3673,1559777.1889861,0
+EQR.US,D,20211122,000000,83.3279,83.7062,82.5538,82.5715,1632485.0387479,0
+EQR.US,D,20211123,000000,82.8249,84.4331,82.544,83.9675,910079.80285126,0
+EQR.US,D,20211124,000000,83.9095,85.3429,83.8221,85.0914,1102112.0769352,0
+EQR.US,D,20211126,000000,83.7641,84.0834,81.4093,81.652,1270601.9425898,0
+EQR.US,D,20211129,000000,82.4653,84.0834,82.0292,83.5411,1896187.9041109,0
+EQR.US,D,20211130,000000,82.9311,84.0647,82.3985,82.6599,3868336.9240394,0
+EQR.US,D,20211201,000000,83.7062,83.8123,80.0339,80.0919,2372694.6790823,0
+EQR.US,D,20211202,000000,80.5085,83.1728,80.1204,82.8525,2088272.0920148,0
+EQR.US,D,20211203,000000,82.8721,83.1628,81.4967,82.3985,1440225.768941,0
+EQR.US,D,20211206,000000,83.1728,84.3545,82.4949,83.4831,1116271.3168718,0
+EQR.US,D,20211207,000000,83.7444,84.2877,81.0998,83.4733,2646799.6488961,0
+EQR.US,D,20211208,000000,83.658,85.0962,83.1826,84.8693,1523249.2001203,0
+EQR.US,D,20211209,000000,84.8153,84.8153,83.7543,83.9389,1623870.3983752,0
+EQR.US,D,20211210,000000,84.4135,84.7141,83.5774,84.162,1387703.2339126,0
+EQR.US,D,20211213,000000,84.0746,85.615,83.6964,85.2367,1913201.3862316,0
+EQR.US,D,20211214,000000,85.4313,85.6052,83.4831,84.3545,2998592.1235236,0
+EQR.US,D,20211215,000000,84.7436,86.7683,84.4429,86.4579,2166418.6778645,0
+EQR.US,D,20211216,000000,87.2045,87.2045,84.7141,85.3919,1727415.0572411,0
+EQR.US,D,20211217,000000,85.4215,85.8763,84.5736,84.9263,2939804.3029589,0
+EQR.US,D,20211220,000000,83.9675,84.7858,83.2415,84.0353,1381122.3937839,0
+EQR.US,D,20211221,000000,84.4999,85.9489,84.4999,85.2466,1233666.786508,0
+EQR.US,D,20211222,000000,85.3821,86.119,85.0914,85.7024,1349314.4908696,0
+EQR.US,D,20211223,000000,85.8576,86.337,84.8497,85.4411,1316902.9625577,0
+EQR.US,D,20211227,000000,85.6336,86.6328,85.17,86.6032,1017713.4384839,0
+EQR.US,D,20211228,000000,86.4873,87.3401,86.3321,87.1062,776591.04900241,0
+EQR.US,D,20211229,000000,87.3105,87.8627,86.448,87.7369,690264.47378328,0
+EQR.US,D,20211230,000000,87.6406,88.3087,87.4265,87.7271,819209.24150154,0
+EQR.US,D,20211231,000000,87.8863,88.959,87.8469,88.2763,1141424.0716404,0
+EQR.US,D,20220103,000000,88.5494,88.9492,86.9982,88.8225,1466566.4340624,0
+EQR.US,D,20220104,000000,89.2715,90.7441,89.1348,89.9837,1590590.5859751,0
+EQR.US,D,20220105,000000,89.9837,90.2273,88.0326,88.237,1998572.1364112,0
+EQR.US,D,20220106,000000,88.8029,89.2027,88.0277,88.4904,1547748.4515072,0
+EQR.US,D,20220107,000000,88.0228,88.569,87.233,87.4471,1462643.3779361,0
+EQR.US,D,20220110,000000,87.1348,88.3833,86.7545,87.4766,1741657.766457,0
+EQR.US,D,20220111,000000,87.7202,88.4904,86.5786,88.3253,2019551.4272158,0
+EQR.US,D,20220112,000000,88.1496,89.3097,87.8567,88.7449,1123522.9649888,0
+EQR.US,D,20220113,000000,89.0858,89.8658,88.9492,89.2223,1547283.262963,0
+EQR.US,D,20220114,000000,88.7832,88.9787,87.5935,88.5984,1414543.6967915,0
+EQR.US,D,20220118,000000,88.4325,88.4521,86.9402,88.0326,1397783.6762628,0
+EQR.US,D,20220119,000000,88.237,88.9001,86.9599,87.0276,1692233.7739423,0
+EQR.US,D,20220120,000000,86.7742,88.07,86.1592,86.1788,1950285.1583472,0
+EQR.US,D,20220121,000000,86.6082,86.8911,85.6916,85.8959,1097864.3049542,0
+EQR.US,D,20220124,000000,85.8665,86.4421,83.4477,86.169,2856615.9690571,0
+EQR.US,D,20220125,000000,85.0962,86.3154,83.6138,85.4666,3233404.439075,0
+EQR.US,D,20220126,000000,85.7112,87.1828,84.774,85.2426,2184770.7222078,0
+EQR.US,D,20220127,000000,85.8576,86.9157,84.4037,84.5402,3024131.6871474,0
+EQR.US,D,20220128,000000,84.5894,86.7152,83.0676,86.7054,2760462.4130797,0
+EQR.US,D,20220131,000000,86.1494,86.9785,85.2524,86.5502,3587619.5586376,0
+EQR.US,D,20220201,000000,86.062,86.9599,85.4863,85.9352,2021073.2146855,0
+EQR.US,D,20220202,000000,86.6278,90.2666,86.559,89.7391,4065592.1355867,0
+EQR.US,D,20220203,000000,89.7783,90.129,89.0562,89.3393,2303585.1695919,0
+EQR.US,D,20220204,000000,88.8323,89.183,87.1348,87.9059,1762174.9224714,0
+EQR.US,D,20220207,000000,87.6711,88.4619,87.067,87.3499,2665750.229047,0
+EQR.US,D,20220208,000000,87.6613,87.7399,84.999,85.0471,1876494.2437907,0
+EQR.US,D,20220209,000000,86.3351,88.2173,86.3056,88.1004,2167908.909875,0
+EQR.US,D,20220210,000000,86.8517,87.789,84.2327,84.8329,2003188.3947226,0
+EQR.US,D,20220211,000000,85.1258,85.5059,83.604,84.2573,2229203.8625722,0
+EQR.US,D,20220214,000000,84.5304,85.2819,83.1845,83.8083,1628437.7966208,0
+EQR.US,D,20220215,000000,84.4527,85.0962,83.9409,84.1993,1405291.8397259,0
+EQR.US,D,20220216,000000,84.5598,84.7838,83.1069,84.1109,1074518.3547066,0
+EQR.US,D,20220217,000000,83.7012,83.8919,82.5695,82.8426,1489914.4201461,0
+EQR.US,D,20220218,000000,82.6678,83.6334,82.1696,82.2876,3519963.6361084,0
+EQR.US,D,20220222,000000,82.1992,83.3407,81.8288,82.5793,2177306.3292204,0
+EQR.US,D,20220223,000000,82.9213,83.545,81.6038,81.6726,1124129.6441407,0
+EQR.US,D,20220224,000000,80.6578,82.9015,79.9651,82.5509,2134384.7971454,0
+EQR.US,D,20220225,000000,83.2719,85.2132,83.0676,85.1159,1551289.7883685,0
+EQR.US,D,20220228,000000,83.9065,84.716,82.375,83.2042,2019376.3453129,0
+EQR.US,D,20220301,000000,83.3701,83.9263,81.0488,81.5753,1967732.273553,0
+EQR.US,D,20220302,000000,81.9653,83.9596,81.8386,83.3987,2413393.0781579,0
+EQR.US,D,20220303,000000,83.9065,84.6286,83.1069,84.5598,1380215.4288103,0
+EQR.US,D,20220304,000000,83.77,86.559,83.7012,86.4323,2383854.1145549,0
+EQR.US,D,20220307,000000,86.5984,88.1298,85.5059,85.613,1763901.3114673,0
+EQR.US,D,20220308,000000,85.1935,85.6522,83.7307,83.9645,1398907.4577789,0
+EQR.US,D,20220309,000000,85.2426,86.4667,84.9597,85.6228,1186901.5959139,0
+EQR.US,D,20220310,000000,84.7357,85.5354,84.2769,85.3497,736275.38710977,0
+EQR.US,D,20220311,000000,86.0521,86.5404,84.5402,84.667,954454.92188746,0
+EQR.US,D,20220314,000000,84.8625,85.555,83.7307,84.2573,1318661.9249309,0
+EQR.US,D,20220315,000000,85.3989,85.9057,84.5304,85.2426,1324327.6567415,0
+EQR.US,D,20220316,000000,85.8665,86.8911,84.2278,86.0521,1654419.136674,0
+EQR.US,D,20220317,000000,85.6424,87.1642,85.6424,87.1248,1157887.8780195,0
+EQR.US,D,20220318,000000,87.789,88.1986,86.6278,86.8135,3068153.5886237,0
+EQR.US,D,20220321,000000,86.9009,87.4677,86.3154,86.7054,835931.59906282,0
+EQR.US,D,20220322,000000,87.5061,87.7693,85.5845,85.9352,1470471.1676638,0
+EQR.US,D,20220323,000000,85.9254,86.1494,85.0815,85.2917,1375931.0117798,0
+EQR.US,D,20220324,000000,85.1552,86.0128,84.9253,85.9352,1130514.0260876,0
+EQR.US,D,20220325,000000,86.726,87.4825,85.9991,87.453,869925.98992699,0
+EQR.US,D,20220328,000000,87.5906,88.5876,87.1976,88.4944,1216729.6482403,0
+EQR.US,D,20220329,000000,89.3589,91.3924,89.1329,91.2451,2182791.889538,0
+EQR.US,D,20220330,000000,90.6654,91.029,89.1231,89.8893,933303.60293409,0
+EQR.US,D,20220331,000000,90.3805,90.6849,88.3077,88.3371,2457276.5427808,0
+EQR.US,D,20220401,000000,88.8579,90.6851,88.3569,90.5378,1161918.833458,0
+EQR.US,D,20220404,000000,90.5574,90.7931,88.5042,89.4473,885929.69735203,0
+EQR.US,D,20220405,000000,89.3491,90.7833,88.7694,89.2017,1160104.9035106,0
+EQR.US,D,20220406,000000,89.2017,91.0682,88.4944,90.9896,1156501.4736491,0
+EQR.US,D,20220407,000000,90.0662,90.5476,88.8923,90.0466,1183704.3153503,0
+EQR.US,D,20220408,000000,90.2037,90.5476,89.4571,90.1546,1198534.3632752,0
+EQR.US,D,20220411,000000,90.2332,90.7494,88.0916,88.2684,1009828.6453459,0
+EQR.US,D,20220412,000000,88.1407,89.1132,87.4628,88.6712,1359587.3197294,0
+EQR.US,D,20220413,000000,88.9757,89.575,88.2046,88.7694,876193.31129933,0
+EQR.US,D,20220414,000000,89.015,89.6094,88.4698,88.8381,1679716.4358043,0
+EQR.US,D,20220418,000000,89.0052,89.5357,87.512,88.0424,1141441.3762471,0
+EQR.US,D,20220419,000000,88.681,89.7518,88.681,89.3589,1283752.4257487,0
+EQR.US,D,20220420,000000,89.5946,91.5084,89.5258,91.1468,1385502.49511,0
+EQR.US,D,20220421,000000,91.7657,92.6597,91.2843,91.5988,1435319.4039881,0
+EQR.US,D,20220422,000000,91.4514,91.4976,89.4276,89.5456,1649605.4022628,0
+EQR.US,D,20220425,000000,89.5456,89.8403,87.4727,88.6908,1539046.2701832,0
+EQR.US,D,20220426,000000,88.4747,89.3491,87.3726,87.5218,1423990.9941209,0
+EQR.US,D,20220427,000000,85.9991,86.7457,84.4075,84.5746,2375153.969067,0
+EQR.US,D,20220428,000000,84.8791,84.9872,83.0961,84.5353,2193187.8864807,0
+EQR.US,D,20220429,000000,84.2308,84.3585,79.8198,80.0654,2846557.9209038,0
+EQR.US,D,20220502,000000,80.5075,81.0478,76.6761,78.5918,2705923.3824141,0
+EQR.US,D,20220503,000000,78.4346,79.5055,78.0417,78.7882,1480758.2473762,0
+EQR.US,D,20220504,000000,78.6606,79.0633,76.3322,78.8178,1835271.6169245,0
+EQR.US,D,20220505,000000,78.8178,78.8178,75.8214,76.4501,1943679.8881856,0
+EQR.US,D,20220506,000000,75.9295,75.9737,73.9254,75.1239,1861080.928829,0
+EQR.US,D,20220509,000000,74.4559,74.6131,71.5971,71.9704,2253907.7154852,0
+EQR.US,D,20220510,000000,72.5991,73.1395,70.5951,71.5087,3100351.3541472,0
+EQR.US,D,20220511,000000,71.7445,73.9156,71.5283,72.5304,2056159.8316067,0
+EQR.US,D,20220512,000000,72.5107,73.0363,71.6659,72.8153,2014486.2670487,0
+EQR.US,D,20220513,000000,73.2574,73.8164,72.2553,73.6405,1597671.2238615,0
+EQR.US,D,20220516,000000,73.67,73.8616,72.6777,73.0118,1088314.1979029,0
+EQR.US,D,20220517,000000,73.9058,74.505,72.6974,74.4853,2046394.9438488,0
+EQR.US,D,20220518,000000,74.5345,74.6425,72.2406,72.4616,1372102.6220314,0
+EQR.US,D,20220519,000000,71.8428,72.6679,71.1157,72.0491,1944994.0203752,0
+EQR.US,D,20220520,000000,73.0118,73.4637,71.6757,72.7171,2306524.9168914,0
+EQR.US,D,20220523,000000,73.2279,74.6327,72.3143,74.4853,2087909.7131927,0
+EQR.US,D,20220524,000000,74.3675,75.0159,72.9577,74.8783,1965574.2873082,0
+EQR.US,D,20220525,000000,74.4264,75.1829,73.778,74.898,2063863.4353334,0
+EQR.US,D,20220526,000000,75.4186,75.8312,74.9176,75.0159,1584062.6775846,0
+EQR.US,D,20220527,000000,75.232,76.9021,75.0649,76.7547,1184916.6557359,0
+EQR.US,D,20220531,000000,75.8214,76.5779,75.3204,75.4776,3915460.4217837,0
+EQR.US,D,20220601,000000,75.7526,76.2242,73.9745,75.5857,1815063.9079942,0
+EQR.US,D,20220602,000000,75.2222,76.4993,74.7998,76.4698,2216884.000534,0
+EQR.US,D,20220603,000000,75.841,76.0637,74.505,74.731,1630114.3076327,0
+EQR.US,D,20220606,000000,75.2025,75.2124,72.4322,72.5501,1866248.8987181,0
+EQR.US,D,20220607,000000,72.275,74.5737,72.0245,74.5149,2306475.0389075,0
+EQR.US,D,20220608,000000,74.1121,74.6327,72.5206,72.8448,1469270.0243766,0
+EQR.US,D,20220609,000000,72.6189,72.8742,70.826,70.9488,1893147.3829254,0
+EQR.US,D,20220610,000000,69.927,71.823,69.4949,70.9782,1944292.6748457,0
+EQR.US,D,20220613,000000,70.0253,70.1235,67.697,68.1096,1862346.2009527,0
+EQR.US,D,20220614,000000,68.1783,68.6991,67.2549,67.5693,1567394.2696795,0
+EQR.US,D,20220615,000000,68.0605,68.8857,67.0486,67.9328,2192134.3413092,0
+EQR.US,D,20220616,000000,66.4886,67.9524,66.2922,67.53,1622855.5340894,0
+EQR.US,D,20220617,000000,68.866,69.367,67.697,69.1509,4569116.4911761,0
+EQR.US,D,20220621,000000,69.5046,71.0667,69.3278,70.0056,2601330.267967,0
+EQR.US,D,20220622,000000,69.6815,71.0961,69.426,70.1039,2377404.5858534,0
+EQR.US,D,20220623,000000,70.3396,71.9115,70.1137,71.381,2016191.2797657,0
+EQR.US,D,20220624,000000,71.8517,71.8913,70.8112,71.1679,3095307.3692685,0
+EQR.US,D,20220627,000000,70.9896,73.343,70.6527,72.5453,1950068.72032,0
+EQR.US,D,20220628,000000,72.8129,73.7047,71.7724,71.8913,1355558.1446552,0
+EQR.US,D,20220629,000000,71.6238,71.8021,71.0391,71.7427,1074916.1896671,0
+EQR.US,D,20220630,000000,71.1779,72.8723,70.5635,71.5643,1964728.8197113,0
+EQR.US,D,20220701,000000,71.6337,72.5156,71.1977,72.2679,1176503.5033052,0
+EQR.US,D,20220705,000000,71.7724,71.8418,69.8996,71.6039,2032949.194114,0
+EQR.US,D,20220706,000000,71.8418,72.4958,71.0193,71.6535,1033105.5902399,0
+EQR.US,D,20220707,000000,71.7328,72.5949,70.9202,71.267,1281687.4710516,0
+EQR.US,D,20220708,000000,71.1679,71.3265,70.1869,70.722,1659868.9900628,0
+EQR.US,D,20220711,000000,70.5238,70.9351,70.0086,70.5635,1077322.0323703,0
+EQR.US,D,20220712,000000,69.9689,71.2076,69.9689,70.6428,976907.36521749,0
+EQR.US,D,20220713,000000,70.0878,70.6675,69.2356,70.1473,873890.06873106,0
+EQR.US,D,20220714,000000,68.8294,69.85,68.8294,69.414,1137427.7334609,0
+EQR.US,D,20220715,000000,70.4347,71.0094,69.632,70.6725,1145041.862318,0
+EQR.US,D,20220718,000000,70.9004,71.1283,69.8996,70.2266,1224151.0969418,0
+EQR.US,D,20220719,000000,70.7121,71.9805,70.4347,71.9111,1028099.1365275,0
+EQR.US,D,20220720,000000,71.2274,72.1093,70.8508,71.5148,1520997.1694989,0
+EQR.US,D,20220721,000000,71.5049,72.03,70.9797,72.0201,1537534.3105965,0
+EQR.US,D,20220722,000000,72.2282,73.0309,72.149,72.6444,1097325.6456513,0
+EQR.US,D,20220725,000000,72.5156,73.566,72.258,72.8327,1405893.1372509,0
+EQR.US,D,20220726,000000,72.9219,73.2885,72.5949,72.8723,1075020.1333745,0
+EQR.US,D,20220727,000000,74.3092,75.5379,73.6552,75.0226,2132216.4438366,0
+EQR.US,D,20220728,000000,75.5181,77.1729,75.5181,77.0441,1777734.0901111,0
+EQR.US,D,20220729,000000,77.2423,78.1539,77.1036,77.6783,1834034.2405164,0
+EQR.US,D,20220801,000000,77.2918,77.9458,75.6965,75.7856,1746686.205629,0
+EQR.US,D,20220802,000000,75.7559,76.3703,74.6461,74.8443,1915292.9906427,0
+EQR.US,D,20220803,000000,75.0524,75.9244,73.6056,73.8335,2092096.1911073,0
+EQR.US,D,20220804,000000,73.3182,74.2794,72.6741,74.2497,2409499.9069975,0
+EQR.US,D,20220805,000000,73.9029,74.5866,73.2885,74.5371,1415495.3156572,0
+EQR.US,D,20220808,000000,74.9434,75.6469,74.6758,75.0623,1150140.1497913,0
+EQR.US,D,20220809,000000,75.1812,76.8261,75.0524,76.7567,1615942.177486,0
+EQR.US,D,20220810,000000,77.5693,78.035,76.7716,77.9161,1159944.1606391,0
+EQR.US,D,20220811,000000,78.3125,79.1647,77.8368,77.9161,1205477.5594505,0
+EQR.US,D,20220812,000000,78.3125,79.2638,78.3125,79.234,923197.73419928,0
+EQR.US,D,20220815,000000,79.2737,79.561,78.7287,79.2539,765236.60131463,0
+EQR.US,D,20220816,000000,78.9962,79.9178,78.9566,79.4421,855421.39116794,0
+EQR.US,D,20220817,000000,78.7584,80.1457,78.6989,79.8385,816008.56114622,0
+EQR.US,D,20220818,000000,79.789,80.1556,78.1341,78.4116,1042171.9035139,0
+EQR.US,D,20220819,000000,78.1044,78.5404,77.3909,77.7477,1040915.4965653,0
+EQR.US,D,20220822,000000,77.1333,77.5197,74.4479,76.0334,975589.39937424,0
+EQR.US,D,20220823,000000,75.9145,76.0235,74.2959,74.6461,899820.49165791,0
+EQR.US,D,20220824,000000,74.5767,76.2712,74.5767,76.0036,1457982.0537635,0
+EQR.US,D,20220825,000000,76.3604,77.1234,76.1027,76.9946,908944.32717773,0
+EQR.US,D,20220826,000000,77.1234,77.2126,75.3199,75.3397,1262256.0527423,0
+EQR.US,D,20220829,000000,74.9334,74.9334,74.0218,74.0416,903473.65884979,0
+EQR.US,D,20220830,000000,73.9921,74.2993,72.8822,73.0507,959525.55535207,0
+EQR.US,D,20220831,000000,73.7146,73.9277,72.4958,72.5156,1848420.8569494,0
+EQR.US,D,20220901,000000,71.9904,73.5759,71.3959,73.5263,1339941.3594911,0
+EQR.US,D,20220902,000000,74.0317,74.5618,72.9318,73.13,1114061.5917038,0
+EQR.US,D,20220906,000000,73.5462,74.4628,73.2092,74.2398,1216118.1657685,0
+EQR.US,D,20220907,000000,74.2101,75.5676,74.2101,75.5577,980931.9041018,0
+EQR.US,D,20220908,000000,75.201,76.2712,74.7848,76.0829,792430.49532552,0
+EQR.US,D,20220909,000000,76.182,77.1432,75.6766,76.5189,1457028.3954773,0
+EQR.US,D,20220912,000000,76.7666,77.2126,76.509,76.8558,1351445.8086589,0
+EQR.US,D,20220913,000000,75.8946,76.0581,74.0416,74.3092,1058961.3351634,0
+EQR.US,D,20220914,000000,73.9128,74.0218,72.4661,73.5362,1973293.579368,0
+EQR.US,D,20220915,000000,73.6651,73.6651,72.2205,72.2679,956508.16035104,0
+EQR.US,D,20220916,000000,72.3769,72.5255,71.0788,72.4462,2864693.6215649,0
+EQR.US,D,20220919,000000,71.6039,71.8319,70.2167,71.6337,1088092.820613,0
+EQR.US,D,20220920,000000,70.8905,70.9995,68.8393,69.2257,2147460.8481461,0
+EQR.US,D,20220921,000000,69.7906,69.9194,68.0565,68.0664,1658655.9770891,0
+EQR.US,D,20220922,000000,67.8583,68.6411,67.1052,68.215,1769262.1733774,0
+EQR.US,D,20220923,000000,67.92,70.115,67.66,68.39,1989624,0
+EQR.US,D,20220926,000000,68.11,68.11,65.59,66.28,2452879,0
+EQR.US,D,20220927,000000,66.59,67.33,65.6,65.66,1370131,0
+EQR.US,D,20220928,000000,66.47,67.67,65.67,67.38,1823330,0
+EQR.US,D,20220929,000000,66.87,67.17,65.5798,66.22,1298108,0
+EQR.US,D,20220930,000000,66.98,67.675,66.53,67.22,2495974,0
+EQR.US,D,20221003,000000,68.045,68.525,67.185,68.09,3118899,0
+EQR.US,D,20221004,000000,68.19,69.07,67.57,68.48,1727626,0
+EQR.US,D,20221005,000000,67.66,67.71,65.625,66.53,1218474,0
+EQR.US,D,20221006,000000,66.01,66.49,64.22,64.45,2078550,0
+EQR.US,D,20221007,000000,64,64.27,62.14,62.53,2391671,0
+EQR.US,D,20221010,000000,62.91,63.09,62.01,62.1,2514005,0
+EQR.US,D,20221011,000000,61.87,63.42,61.7,63.05,2322227,0
+EQR.US,D,20221012,000000,63.07,63.08,61.81,61.99,1923984,0
+EQR.US,D,20221013,000000,61.06,64.11,60.75,63.94,2133883,0
+EQR.US,D,20221014,000000,64.62,64.98,61.73,61.83,1816147,0
+EQR.US,D,20221017,000000,63.09,64.39,62.77,64.18,1984675,0
+EQR.US,D,20221018,000000,64.98,65.66,64.4,65.01,1483841,0
+EQR.US,D,20221019,000000,64.16,64.68,63.182,63.63,1472714,0
+EQR.US,D,20221020,000000,64.03,64.61,63.29,63.61,1281875,0
+EQR.US,D,20221021,000000,63.56,64.51,62.82,64.21,1266609,0
+EQR.US,D,20221024,000000,64.85,65.07,63.615,64.15,1560541,0
+EQR.US,D,20221025,000000,64.87,66.62,64.42,66.21,1937416,0
+EQR.US,D,20221026,000000,66.38,66.8,63.25,63.84,3778864,0
+EQR.US,D,20221027,000000,64.33,64.43,61.925,62.24,2897068,0
+EQR.US,D,20221028,000000,61.92,63.27,61.67,63.13,2671578,0
+EQR.US,D,20221031,000000,62.62,63.54,62.345,63.02,2219091,0
+EQR.US,D,20221101,000000,63.51,63.85,63.07,63.25,1600224,0
+EQR.US,D,20221102,000000,62.9,64.09,61.81,61.85,1848928,0
+EQR.US,D,20221103,000000,61,62.09,60.06,61.38,1671069,0
+EQR.US,D,20221104,000000,61.82,61.82,59.32,61.26,2285484,0
+EQR.US,D,20221107,000000,61.74,61.74,59.68,60.19,2022634,0
+EQR.US,D,20221108,000000,60.62,60.83,59.68,60.06,1742248,0
+EQR.US,D,20221109,000000,60.08,60.35,59.42,59.68,2375353,0
+EQR.US,D,20221110,000000,61.65,64.04,61.65,63.97,2137270,0
+EQR.US,D,20221111,000000,64.18,64.53,62.34,62.78,2304812,0
+EQR.US,D,20221114,000000,62.52,63.2399,61.57,61.57,1581871,0
+EQR.US,D,20221115,000000,62.62,62.92,61.5,62.3,1989422,0
+EQR.US,D,20221116,000000,62.34,63,61.5,61.55,2077727,0
+EQR.US,D,20221117,000000,60.85,61.79,60.65,61.78,2170965,0
+EQR.US,D,20221118,000000,62.63,63.25,62.14,62.93,1999479,0
+EQR.US,D,20221121,000000,62.72,63.57,62.345,62.81,2046733,0
+EQR.US,D,20221122,000000,63.07,63.17,62.63,62.96,1496293,0
+EQR.US,D,20221123,000000,62.72,63.47,62.31,62.51,1148217,0
+EQR.US,D,20221125,000000,62.95,63.53,62.7,63.53,801245,0
+EQR.US,D,20221128,000000,63.24,63.72,61.99,62.19,1797612,0
+EQR.US,D,20221129,000000,62.11,63.63,61.86,63.58,1542069,0
+EQR.US,D,20221130,000000,62.97,64.94,62.701,64.86,2309988,0
+EQR.US,D,20221201,000000,65.22,65.81,63.71,64.65,1211081,0
+EQR.US,D,20221202,000000,63.96,64.485,63.675,64.11,1234369,0
+EQR.US,D,20221205,000000,63.64,63.93,62.86,62.97,1330542,0
+EQR.US,D,20221206,000000,63.13,63.19,61.13,61.7,1838066,0
+EQR.US,D,20221207,000000,61.56,62.49,61.56,61.96,1551509,0
+EQR.US,D,20221208,000000,62.09,63.41,61.96,62.71,1870698,0
+EQR.US,D,20221209,000000,62.64,63.46,62.56,62.73,1704176,0
+EQR.US,D,20221212,000000,62.86,63.56,61.844,63.54,2250978,0
+EQR.US,D,20221213,000000,65.6,65.6,63.46,64.16,1860238,0
+EQR.US,D,20221214,000000,64.15,65.36,63.55,63.93,1722346,0
+EQR.US,D,20221215,000000,63.31,63.74,62.57,62.76,1802346,0
+EQR.US,D,20221216,000000,60.78,61.415,59.82,60.83,6663964,0
+EQR.US,D,20221219,000000,60.6,60.6,58.93,59.65,2854583,0
+EQR.US,D,20221220,000000,59.17,59.48,58.63,58.95,3096320,0
+EQR.US,D,20221221,000000,59.42,59.68,58.76,59.11,2961633,0
+EQR.US,D,20221222,000000,58.86,59.2,58.1514,59.02,3978593,0
+EQR.US,D,20221223,000000,58.82,59.82,58.64,59.44,2517106,0
+EQR.US,D,20221227,000000,59.44,59.6,58.8,59.47,2641476,0
+EQR.US,D,20221228,000000,59.72,59.9482,58.7,58.78,2040352,0
+EQR.US,D,20221229,000000,59.25,59.94,58.86,59.84,4038787,0
+EQR.US,D,20221230,000000,58.99,59.355,58.4,59,2267114,0
+EQR.US,D,20230103,000000,59.44,59.63,58.3,58.84,2186531,0
+EQR.US,D,20230104,000000,59.28,60.35,59.16,59.85,2646706,0
+EQR.US,D,20230105,000000,59.17,59.4675,57.38,57.47,2632892,0
+EQR.US,D,20230106,000000,57.63,59.7,57.585,59.36,2691275,0
+EQR.US,D,20230109,000000,58.89,59.64,58.38,58.6,7408967,0
+EQR.US,D,20230110,000000,58.75,59.065,58.25,58.75,2802360,0
+EQR.US,D,20230111,000000,59.09,61.44,59,61.39,2258057,0
+EQR.US,D,20230112,000000,61.78,61.9,60.9,61.52,2077961,0
+EQR.US,D,20230113,000000,60.76,61.18,60.17,60.62,2144282,0
+EQR.US,D,20230117,000000,61.39,61.975,60.7764,61.37,3148510,0
+EQR.US,D,20230118,000000,61.56,61.78,60.43,60.73,2376142,0
+EQR.US,D,20230119,000000,60.51,61.6,60.4,60.71,1932750,0
+EQR.US,D,20230120,000000,60.7,61.38,59.92,61.33,2211716,0
+EQR.US,D,20230123,000000,61.48,61.73,60.8,61.6,1965138,0
+EQR.US,D,20230124,000000,61.67,63,61.2,62.6,2324975,0
+EQR.US,D,20230125,000000,62.35,62.79,61.84,62.14,2118022,0
+EQR.US,D,20230126,000000,62.46,62.93,62.04,62.23,4090261,0
+EQR.US,D,20230127,000000,62.15,63.69,62.15,63.36,2430578,0
+EQR.US,D,20230130,000000,62.9,63.347,61.93,62.06,2269118,0
+EQR.US,D,20230131,000000,62.09,63.65,62.0103,63.65,9337303,0
+EQR.US,D,20230201,000000,63.35,64.54,62.79,64,2327164,0
+EQR.US,D,20230202,000000,64.71,67.05,64.66,66.35,2333497,0
+EQR.US,D,20230203,000000,65.01,65.3,63.97,64.73,1817341,0
+EQR.US,D,20230206,000000,63.95,64.14,63.43,63.98,1989954,0
+EQR.US,D,20230207,000000,63.51,65.23,63.16,64.74,2324797,0
+EQR.US,D,20230208,000000,64.85,65.41,64.3,65.23,2436759,0
+EQR.US,D,20230209,000000,65.28,65.98,63.87,64.34,2305912,0
+EQR.US,D,20230210,000000,65.04,65.61,63.725,64.82,2644453,0
+EQR.US,D,20230213,000000,65.15,66.5,64.93,66.13,2357656,0
+EQR.US,D,20230214,000000,66.03,66.58,65.47,66.3,1838180,0
+EQR.US,D,20230215,000000,65.93,66.66,65.76,66.59,1459731,0
+EQR.US,D,20230216,000000,65.92,66.83,65.56,65.99,1545527,0
+EQR.US,D,20230217,000000,65.95,65.95,64.8,65.88,5155992,0
+EQR.US,D,20230221,000000,65.13,65.57,64.06,64.39,1942702,0
+EQR.US,D,20230222,000000,64.83,64.96,64.03,64.28,1691361,0
+EQR.US,D,20230223,000000,64.58,65.001,63.93,64.65,983272,0
+EQR.US,D,20230224,000000,63.84,64.38,63.26,63.67,1365451,0
+EQR.US,D,20230227,000000,64.48,64.65,62.56,62.81,1815545,0
+EQR.US,D,20230228,000000,62.74,63.47,62.51,62.52,2803199,0
+EQR.US,D,20230301,000000,61.99,62.35,60.21,60.94,1849731,0
+EQR.US,D,20230302,000000,60.53,61.561,60.31,61.39,1245411,0
+EQR.US,D,20230303,000000,61.81,62.85,61.37,62.57,1461839,0
+EQR.US,D,20230306,000000,62.98,63.38,62.48,62.7,1259266,0
+EQR.US,D,20230307,000000,62.67,62.8,60.98,61.16,1533697,0
+EQR.US,D,20230308,000000,61.1,62.45,60.93,61.94,1187439,0
+EQR.US,D,20230309,000000,62.02,62.31,60.64,60.86,1514982,0
+EQR.US,D,20230310,000000,60.96,61.05,57.96,58.47,2171624,0
+EQR.US,D,20230313,000000,58.23,60.155,58.15,59.24,2187470,0
+EQR.US,D,20230314,000000,60.06,60.61,59.49,59.92,2369712,0
+EQR.US,D,20230315,000000,59.5,60.27,59,59.97,1612809,0
+EQR.US,D,20230316,000000,59.53,59.53,58.11,58.91,1362560,0
+EQR.US,D,20230317,000000,58.9,59.105,57.5,57.58,3106322,0
+EQR.US,D,20230320,000000,57.62,58.26,57.08,58.16,2357185,0
+EQR.US,D,20230321,000000,58.43,58.705,57.18,57.43,2079822,0
+EQR.US,D,20230322,000000,57.2,57.39,55.805,55.96,2050176,0
+EQR.US,D,20230323,000000,56.08,56.44,55.25,55.46,2986828,0
+EQR.US,D,20230324,000000,54.6,56.02,54.6,55.99,2421477,0
+EQR.US,D,20230327,000000,56.42,56.88,56.1,56.18,1675465,0
+EQR.US,D,20230328,000000,55.6,56.42,55.47,55.92,1373608,0
+EQR.US,D,20230329,000000,56.51,57.66,56.38,57.58,1774345,0
+EQR.US,D,20230330,000000,58.19,58.71,58.12,58.53,1324511,0
+EQR.US,D,20230331,000000,58.73,60.08,58.73,60,2367579,0
+EQR.US,D,20230403,000000,59.89,60.71,59.28,59.63,1674315,0
+EQR.US,D,20230404,000000,59.87,59.87,58.5032,59.39,1476844,0
+EQR.US,D,20230405,000000,59.27,59.945,59.05,59.61,1438032,0
+EQR.US,D,20230406,000000,60.02,60.18,59.3251,60.14,1054552,0
+EQR.US,D,20230410,000000,59.78,60.13,59.34,60.1,1462372,0
+EQR.US,D,20230411,000000,60.28,60.76,59.85,60.27,1420273,0
+EQR.US,D,20230412,000000,60.85,61.16,59.68,59.81,1887868,0
+EQR.US,D,20230413,000000,59.83,60.33,59.26,60.04,1378379,0
+EQR.US,D,20230414,000000,60.31,60.52,59.47,60.04,1489070,0
+EQR.US,D,20230417,000000,60.21,61.35,59.98,61.32,1458814,0
+EQR.US,D,20230418,000000,61.15,61.81,61,61.43,1218176,0
+EQR.US,D,20230419,000000,61.28,62.14,61.16,62.1,1141592,0
+EQR.US,D,20230420,000000,62,62.16,61.115,61.27,1860594,0
+EQR.US,D,20230421,000000,61.37,61.5427,60.37,61.3,1832300,0
+EQR.US,D,20230424,000000,61.53,61.68,60.81,61.2,1542917,0
+EQR.US,D,20230425,000000,60.99,61.1,60.375,60.52,1855103,0
+EQR.US,D,20230426,000000,60.26,61.92,60.115,60.25,1902736,0
+EQR.US,D,20230427,000000,60.6,62.1683,60.5704,61.81,1677297,0
+EQR.US,D,20230428,000000,62.05,63.55,61.81,63.25,3662268,0
+EQR.US,D,20230501,000000,63.33,63.98,63.19,63.66,1687638,0
+EQR.US,D,20230502,000000,63.66,63.66,61.57,62.41,2185943,0
+EQR.US,D,20230503,000000,63,63.17,62.01,62.33,1883353,0
+EQR.US,D,20230504,000000,62.05,62.82,61.55,62.48,1412921,0
+EQR.US,D,20230505,000000,62.79,63.645,62.74,63.38,1264640,0
+EQR.US,D,20230508,000000,62.84,63.62,62.72,62.98,1478238,0
+EQR.US,D,20230509,000000,62.47,62.815,61.8,62.36,2094281,0
+EQR.US,D,20230510,000000,62.98,63.21,62.23,62.65,1684779,0
+EQR.US,D,20230511,000000,62.19,62.97,61.89,62.91,1432939,0
+EQR.US,D,20230512,000000,62.99,62.999,62.34,62.8,2094700,0
+EQR.US,D,20230515,000000,62.7,62.9,62.065,62.46,1370694,0
+EQR.US,D,20230516,000000,62.43,62.43,61.12,61.13,1261576,0
+EQR.US,D,20230517,000000,61.35,61.76,60.89,61.57,1296622,0
+EQR.US,D,20230518,000000,61.45,61.79,60.74,61.34,1176192,0
+EQR.US,D,20230519,000000,61.79,62.26,61.2,61.45,1544762,0
+EQR.US,D,20230522,000000,61.45,62.19,61.26,61.8,1244782,0
+EQR.US,D,20230523,000000,61.83,62.22,60.92,60.93,1110222,0
+EQR.US,D,20230524,000000,60.7,60.74,59.59,59.63,1559146,0
+EQR.US,D,20230525,000000,59.87,60.03,58.86,59.47,1535701,0
+EQR.US,D,20230526,000000,58.65,59.81,58.31,59.64,1838497,0
+EQR.US,D,20230530,000000,59.95,60.3,59.47,60.02,1822652,0
+EQR.US,D,20230531,000000,60.32,61.43,60.3,60.8,3556719,0
+EQR.US,D,20230601,000000,60.74,61.67,60.27,61.61,1586160,0
+EQR.US,D,20230602,000000,62.3,63.355,62.23,63.09,1486722,0
+EQR.US,D,20230605,000000,63.35,64.11,63.17,63.41,2108449,0
+EQR.US,D,20230606,000000,63.38,64.1,63.11,63.93,1064231,0
+EQR.US,D,20230607,000000,64.15,65.01,63.93,64.8,1523640,0
+EQR.US,D,20230608,000000,64.5,65.45,63.86,65.23,1259979,0
+EQR.US,D,20230609,000000,65.88,66.225,65.49,66.18,1710983,0
+EQR.US,D,20230612,000000,66.28,66.28,65.56,65.65,2442320,0
+EQR.US,D,20230613,000000,65.39,66.19,65.09,65.99,2412563,0
+EQR.US,D,20230614,000000,66.095,66.63,65.91,66.37,2239187,0
+EQR.US,D,20230615,000000,66.28,66.64,65.65,66.35,1828085,0
+EQR.US,D,20230616,000000,66.52,67.13,66.41,66.72,3801671,0
+EQR.US,D,20230620,000000,66.57,66.58,65.83,66.04,2175820,0
+EQR.US,D,20230621,000000,65.67,66,65.09,65.51,1817964,0
+EQR.US,D,20230622,000000,65.61,65.75,63.32,64.18,2341726,0
+EQR.US,D,20230623,000000,63.4,63.7,62.27,62.36,2369566,0
+EQR.US,D,20230626,000000,62.15,64.48,61.9199,64.46,1769038,0
+EQR.US,D,20230627,000000,64.56,65.42,64.18,65.23,1653705,0
+EQR.US,D,20230628,000000,65.01,65.64,64.36,64.77,1638851,0
+EQR.US,D,20230629,000000,64.53,65.43,64.4,65.42,1738162,0
+EQR.US,D,20230630,000000,66.06,66.41,64.92,65.97,2790617,0
+EQR.US,D,20230703,000000,65.57,66.8,65.565,66.49,787847,0
+EQR.US,D,20230705,000000,66.21,67.26,65.62,66.54,1485948,0
+EQR.US,D,20230706,000000,65.81,67.24,64.75,67.04,2113347,0
+EQR.US,D,20230707,000000,66.68,66.81,66.26,66.54,1300236,0
+EQR.US,D,20230710,000000,66.16,66.86,65.92,66.86,1020317,0
+EQR.US,D,20230711,000000,67.16,67.57,66.69,67.51,1057175,0
+EQR.US,D,20230712,000000,68.27,68.62,67.395,67.42,1641427,0
+EQR.US,D,20230713,000000,67.33,68.05,67.22,68.02,1434176,0
+EQR.US,D,20230714,000000,67.91,68.57,67.61,68.51,1208838,0
+EQR.US,D,20230717,000000,68.27,68.75,67.69,67.85,1924302,0
+EQR.US,D,20230718,000000,67.66,67.97,66.89,67.36,1891711,0
+EQR.US,D,20230719,000000,67.76,68.11,67.36,68.06,1667291,0
+EQR.US,D,20230720,000000,68.27,68.6,67.4,68.57,1543090,0
+EQR.US,D,20230721,000000,68.79,69.16,68.38,69.06,1428195,0
+EQR.US,D,20230724,000000,69.12,69.45,68.41,68.64,1563733,0
+EQR.US,D,20230725,000000,68.48,68.68,67.02,67.22,1937464,0
+EQR.US,D,20230726,000000,67.24,67.855,66.93,67.37,1571919,0
+EQR.US,D,20230727,000000,67.81,67.81,65.52,65.67,2338383,0
+EQR.US,D,20230728,000000,66.35,66.46,64.46,64.81,2796376,0
+EQR.US,D,20230731,000000,64.93,66.3621,64.7,65.94,5147167,0
+EQR.US,D,20230801,000000,65.81,66.17,65.33,65.74,1890587,0
+EQR.US,D,20230802,000000,65.44,66.24,65.27,65.82,1624323,0
+EQR.US,D,20230803,000000,65.71,65.97,63.98,65.44,2121681,0
+EQR.US,D,20230804,000000,65.55,66.53,65.19,65.4,1410041,0
+EQR.US,D,20230807,000000,65.64,66.3,65.26,66.13,2125734,0
+EQR.US,D,20230808,000000,65.68,65.81,64.99,65.57,1188776,0
+EQR.US,D,20230809,000000,65.36,65.84,65.03,65.61,1227522,0
+EQR.US,D,20230810,000000,65.73,66.7,65.375,65.56,871369,0
+EQR.US,D,20230811,000000,65.31,66.435,65.27,66.42,1377049,0
+EQR.US,D,20230814,000000,66.49,66.49,64.63,64.83,1429749,0
+EQR.US,D,20230815,000000,64.32,64.55,63.77,64.01,988456,0
+EQR.US,D,20230816,000000,64.03,64.2,63.5,63.85,954659,0
+EQR.US,D,20230817,000000,63.85,64.62,63.655,63.76,903157,0
+EQR.US,D,20230818,000000,63.31,63.985,63.17,63.85,982680,0
+EQR.US,D,20230821,000000,63.75,63.7792,62.56,63.01,1249206,0
+EQR.US,D,20230822,000000,63.35,63.56,62.94,63.22,905359,0
+EQR.US,D,20230823,000000,63.5,64.235,63.235,64.17,1191367,0
+EQR.US,D,20230824,000000,64.17,65.45,64.08,64.1,1192471,0
+EQR.US,D,20230825,000000,64.24,64.8,64.21,64.32,981670,0
+EQR.US,D,20230828,000000,64.62,65.285,64.495,64.57,673738,0
+EQR.US,D,20230829,000000,64.52,65.18,64.15,65.15,975631,0
+EQR.US,D,20230830,000000,65.35,65.88,65.075,65.5,1140110,0
+EQR.US,D,20230831,000000,65.39,65.5,64.75,64.83,1677915,0
+EQR.US,D,20230901,000000,65.06,65.145,63.965,64,1163063,0
+EQR.US,D,20230905,000000,64.72,64.92,63.56,63.8,1783822,0
+EQR.US,D,20230906,000000,63.8,63.92,63.19,63.61,1941045,0
+EQR.US,D,20230907,000000,63,64.31,62.722,63.6,1385123,0
+EQR.US,D,20230908,000000,63.86,63.95,62.43,62.65,1406247,0
+EQR.US,D,20230911,000000,62.78,62.91,62.08,62.58,1357707,0
+EQR.US,D,20230912,000000,62.52,63.26,62.09,63.14,1389841,0
+EQR.US,D,20230913,000000,63.28,63.31,61.94,62.5,2305499,0
+EQR.US,D,20230914,000000,62.81,63.37,62.67,63.21,1550390,0
+EQR.US,D,20230915,000000,62.97,63.49,62.77,63.16,2479240,0
+EQR.US,D,20230918,000000,63.06,63.06,61.94,62.23,1301146,0
+EQR.US,D,20230919,000000,62.28,62.47,61.88,62.06,927971,0
+EQR.US,D,20230920,000000,62.57,63.01,62.2647,62.42,635791,0
+EQR.US,D,20230921,000000,62.03,62.29,60.98,61.01,1139988,0
+EQR.US,D,20230922,000000,60.93,61.05,60,60.13,1739906,0
+EQR.US,D,20230925,000000,59.2,59.56,59.04,59.3,1418345,0
+EQR.US,D,20230926,000000,58.86,59.31,58.35,58.63,1822847,0
+EQR.US,D,20230927,000000,58.78,59.33,58.06,58.44,2888797,0
+EQR.US,D,20230928,000000,58.61,59.14,58.36,58.77,1319855,0
+EQR.US,D,20230929,000000,59.39,59.76,58.15,58.71,2078706,0
+EQR.US,D,20231002,000000,58.41,58.79,57.48,57.87,1393441,0
+EQR.US,D,20231003,000000,57.42,57.75,56.93,57.19,1369940,0
+EQR.US,D,20231004,000000,57.59,58.05,56.93,58.05,1946984,0
+EQR.US,D,20231005,000000,58.05,58.79,58,58.47,1777182,0
+EQR.US,D,20231006,000000,58.05,59.73,57.58,59.3,1517244,0
+EQR.US,D,20231009,000000,58.86,60.415,58.86,60.03,1439085,0
+EQR.US,D,20231010,000000,59.92,60.82,59.53,59.77,1687014,0
+EQR.US,D,20231011,000000,60.21,60.9352,60.1,60.74,1544790,0
+EQR.US,D,20231012,000000,60.53,60.58,59.9169,60.29,1689685,0
+EQR.US,D,20231013,000000,60.7,60.87,59.46,59.89,1935699,0
+EQR.US,D,20231016,000000,60.23,60.48,59.45,60.09,1964012,0
+EQR.US,D,20231017,000000,59.7,60.62,59.7,60.16,1504720,0
+EQR.US,D,20231018,000000,59.83,59.98,58.91,59,1157683,0
+EQR.US,D,20231019,000000,58.77,59.65,58.1587,58.49,1382304,0
+EQR.US,D,20231020,000000,58.75,58.88,57.42,57.48,1901209,0
+EQR.US,D,20231023,000000,56.97,57.39,56.275,56.34,2293953,0
+EQR.US,D,20231024,000000,56.69,57.17,56.51,57.08,1686542,0
+EQR.US,D,20231025,000000,56.7,57.065,55.71,55.75,1446382,0
+EQR.US,D,20231026,000000,55.84,56.63,55.1889,55.87,2531162,0
+EQR.US,D,20231027,000000,55.94,55.94,54.15,54.23,2418332,0
+EQR.US,D,20231030,000000,54.73,55.04,53.67,54.46,2710291,0
+EQR.US,D,20231031,000000,54.64,55.34,53.93,55.33,2770853,0
+EQR.US,D,20231101,000000,53.77,54.27,52.57,53.19,4128450,0
+EQR.US,D,20231102,000000,54.11,54.7,53.28,54.19,4278531,0
+EQR.US,D,20231103,000000,54.8,56.67,54.8,55.72,2293484,0
+EQR.US,D,20231106,000000,55.48,55.52,53.96,54.59,2988270,0
+EQR.US,D,20231107,000000,54.71,54.95,53.69,53.86,2013678,0
+EQR.US,D,20231108,000000,54.01,54.88,53.92,54.73,1846210,0
+EQR.US,D,20231109,000000,54.98,54.98,53.65,53.71,2238888,0
+EQR.US,D,20231110,000000,54.17,54.72,53.48,54.54,2469541,0
+EQR.US,D,20231113,000000,54.19,54.41,53.74,54.18,2022386,0
+EQR.US,D,20231114,000000,55.7,57.44,55.52,56.44,3207615,0
+EQR.US,D,20231115,000000,56.25,56.82,55.875,55.92,1746170,0
+EQR.US,D,20231116,000000,56.2,56.42,55.41,55.44,1783470,0
+EQR.US,D,20231117,000000,56.09,56.11,54.535,55.43,2366822,0
+EQR.US,D,20231120,000000,55.43,56.33,54.7,56.09,2672948,0
+EQR.US,D,20231121,000000,56,56.3,55.7791,56.14,2475946,0
+EQR.US,D,20231122,000000,56.78,56.83,56.26,56.49,1795971,0
+EQR.US,D,20231124,000000,56.34,56.85,56.29,56.83,798915,0
+EQR.US,D,20231127,000000,56.78,56.92,56.4,56.51,2068436,0
+EQR.US,D,20231128,000000,56.45,57.3,56.05,56.99,2031711,0
+EQR.US,D,20231129,000000,57.56,57.86,56.54,56.58,2446634,0
+EQR.US,D,20231130,000000,56.71,57.01,56.395,56.84,3485528,0
+EQR.US,D,20231201,000000,56.89,58.54,56.81,58.54,2933526,0
+EQR.US,D,20231204,000000,58.02,58.83,57.91,58.69,2525749,0
+EQR.US,D,20231205,000000,58.3,58.4,57.65,58.25,2838732,0
+EQR.US,D,20231206,000000,58.4,58.74,58.22,58.27,2107203,0
+EQR.US,D,20231207,000000,58.27,58.97,57.81,58.7,1963379,0
+EQR.US,D,20231208,000000,58.45,58.85,58.15,58.82,1652220,0
+EQR.US,D,20231211,000000,58.2,58.6599,57.87,58.17,1992348,0
+EQR.US,D,20231212,000000,58.12,58.44,57.75,58.18,1705123,0
+EQR.US,D,20231213,000000,58.35,61.24,58.25,60.95,2451293,0
+EQR.US,D,20231214,000000,62.07,63.02,61.94,62.31,4794856,0
+EQR.US,D,20231215,000000,61.39,61.8,60.7,61.31,4398266,0
+EQR.US,D,20231218,000000,61.55,61.735,60.91,61.58,2544536,0
+EQR.US,D,20231219,000000,61.75,61.94,61.19,61.48,2043007,0
+EQR.US,D,20231220,000000,61.42,61.67,60.7,60.72,2658932,0
+EQR.US,D,20231221,000000,61.25,61.25,60.08,60.82,2552640,0
+EQR.US,D,20231222,000000,61.25,61.87,60.995,61.14,3261107,0
+EQR.US,D,20231226,000000,61.15,61.66,61.05,61.41,1343677,0
+EQR.US,D,20231227,000000,61.48,62,61.16,61.87,1695462,0
+EQR.US,D,20231228,000000,61.73,62.54,61.73,62.5,1505454,0
+EQR.US,D,20231229,000000,61.51,61.92,61.15,61.16,1962266,0
+EQR.US,D,20240102,000000,60.97,62.2,60.76,62.15,2115653,0
+EQR.US,D,20240103,000000,61.75,61.99,60.565,60.66,1864093,0
+EQR.US,D,20240104,000000,60.63,61.35,60.38,60.75,1732074,0
+EQR.US,D,20240105,000000,60.37,61.15,60.07,60.7,1850942,0
+EQR.US,D,20240108,000000,60.52,61.83,60.32,61.73,1831330,0
+EQR.US,D,20240109,000000,61.11,61.84,60.65,61.53,1611114,0
+EQR.US,D,20240110,000000,61.89,61.95,61.49,61.71,1539860,0
+EQR.US,D,20240111,000000,61.43,62.09,61.02,61.79,2130702,0
+EQR.US,D,20240112,000000,62.29,62.86,62.01,62.16,2280821,0
+EQR.US,D,20240116,000000,62.03,62.11,61.12,61.44,1895690,0
+EQR.US,D,20240117,000000,60.62,61.6,59.39,60.2,1634858,0
+EQR.US,D,20240118,000000,60.04,60.43,59.42,59.72,2619903,0
+EQR.US,D,20240119,000000,59.99,60.56,59.28,60.56,3195231,0
+EQR.US,D,20240122,000000,60.77,61.01,60.14,60.3,2120888,0
+EQR.US,D,20240123,000000,60.32,60.63,59.365,59.53,3109636,0
+EQR.US,D,20240124,000000,60.02,60.17,58.605,58.76,3223751,0
+EQR.US,D,20240125,000000,59.36,59.69,58.6,58.86,3087527,0
+EQR.US,D,20240126,000000,58.95,59.18,58.46,59.16,1930033,0
+EQR.US,D,20240129,000000,58.93,59.8,58.89,59.48,2093129,0
+EQR.US,D,20240130,000000,59.06,59.75,58.88,59.3,2836290,0
+EQR.US,D,20240131,000000,61.18,61.8008,59.76,60.19,5436776,0
+EQR.US,D,20240201,000000,59.6,60.99,59.11,60.96,4260848,0
+EQR.US,D,20240202,000000,60.27,60.68,59.3,60.17,3127711,0
+EQR.US,D,20240205,000000,59.5,59.55,58.4,58.51,2666657,0
+EQR.US,D,20240206,000000,58.47,59.32,58.3,59.18,1909644,0
+EQR.US,D,20240207,000000,59.3,59.37,58.46,58.82,1625862,0
+EQR.US,D,20240208,000000,58.7,59.23,58.565,59.2,1502603,0
+EQR.US,D,20240209,000000,59.09,59.28,58.645,58.86,1557277,0
+EQR.US,D,20240212,000000,59,59.47,58.64,59.2,1620842,0
+EQR.US,D,20240213,000000,58.09,58.285,57.33,58.13,1964405,0
+EQR.US,D,20240214,000000,58.27,59.055,58.1,58.65,1556989,0
+EQR.US,D,20240215,000000,59.05,60.37,58.865,60.35,1528999,0
+EQR.US,D,20240216,000000,59.87,60.43,59.5,60.03,2659542,0
+EQR.US,D,20240220,000000,59.73,60.5,59.32,60.12,1798110,0
+EQR.US,D,20240221,000000,60.31,61.29,60.075,61.23,1756363,0
+EQR.US,D,20240222,000000,61.4,61.4,60.38,60.44,1799191,0
+EQR.US,D,20240223,000000,60.34,60.67,60.1,60.2,1406124,0
+EQR.US,D,20240226,000000,60.1,60.35,58.81,58.82,2631885,0
+EQR.US,D,20240227,000000,59.2,59.76,58.9257,59.47,1849152,0
+EQR.US,D,20240228,000000,59.12,60.32,59.02,59.72,1877463,0
+EQR.US,D,20240229,000000,60.19,60.63,59.795,60.21,3415162,0
+EQR.US,D,20240301,000000,59.92,60.77,59.19,60.74,3094753,0
+EQR.US,D,20240304,000000,60.8,62.9,60.335,62.86,1997817,0
+EQR.US,D,20240305,000000,62.61,63.1,61.87,62.28,1966871,0
+EQR.US,D,20240306,000000,62.75,62.76,62.15,62.61,1274963,0
+EQR.US,D,20240307,000000,62.88,63.08,62.345,62.93,1643317,0
+EQR.US,D,20240308,000000,63.4,63.71,62.9398,63.41,1388728,0
+EQR.US,D,20240311,000000,63.4,63.77,62.7,62.86,1302361,0
+EQR.US,D,20240312,000000,62.64,63.07,62.03,62.33,1797683,0
+EQR.US,D,20240313,000000,62.39,63.52,62.39,63.3,1847363,0
+EQR.US,D,20240314,000000,63.01,63.09,61.73,62.37,2559920,0
+EQR.US,D,20240315,000000,61.45,63.15,61.45,63.03,3247438,0
+EQR.US,D,20240318,000000,63.15,63.41,62.25,62.38,1730807,0
+EQR.US,D,20240319,000000,62.61,62.72,62.01,62.22,1377210,0
+EQR.US,D,20240320,000000,62,63.06,61.845,62.68,1499001,0
+EQR.US,D,20240321,000000,62.84,63.78,62.68,63.45,2505166,0
+EQR.US,D,20240322,000000,62.98,63.04,61.92,62.17,1510121,0
+EQR.US,D,20240325,000000,62.26,62.47,61.52,61.53,1967148,0
+EQR.US,D,20240326,000000,61.55,61.71,61.22,61.26,1610749,0
+EQR.US,D,20240327,000000,61.89,62.62,61.655,62.57,1527118,0
+EQR.US,D,20240328,000000,62.84,63.45,62.76,63.11,2133757,0
+EQR.US,D,20240401,000000,63.02,63.22,61.44,61.45,1630046,0
+EQR.US,D,20240402,000000,61.03,61.23,60.44,60.84,1515223,0
+EQR.US,D,20240403,000000,60.64,61.57,60.35,61.42,1439224,0
+EQR.US,D,20240404,000000,61.88,62.27,61.08,61.26,1182390,0
+EQR.US,D,20240405,000000,61.03,61.985,61.03,61.79,1461126,0
+EQR.US,D,20240408,000000,62.5,63.84,62.405,63.8,2324451,0
+EQR.US,D,20240409,000000,64.13,64.8,64.07,64.47,2536129,0
+EQR.US,D,20240410,000000,63.17,63.49,62.65,62.96,2038914,0
+EQR.US,D,20240411,000000,63.37,63.5,62.21,62.79,1681068,0
+EQR.US,D,20240412,000000,62.58,62.69,61.29,61.69,1400583,0
+EQR.US,D,20240415,000000,62.12,62.22,60.29,60.66,1242937,0
+EQR.US,D,20240416,000000,60.5,60.5,59.48,59.68,1358304,0
+EQR.US,D,20240417,000000,59.82,61.07,59.51,60.41,2744789,0
+EQR.US,D,20240418,000000,60.54,61.135,60.1,60.99,1789432,0
+EQR.US,D,20240419,000000,61.33,61.9,61.195,61.54,1826305,0
+EQR.US,D,20240422,000000,62.25,62.85,61.8575,62.54,2465560,0
+EQR.US,D,20240423,000000,62.52,63.58,62.52,63.09,2479432,0
+EQR.US,D,20240424,000000,62.29,65.21,62.2406,64.61,3166226,0
+EQR.US,D,20240425,000000,64.07,64.96,63.955,64.88,3344610,0
+EQR.US,D,20240426,000000,65,66.07,65,65.14,2793597,0
+EQR.US,D,20240429,000000,65.7,65.89,64.8,65.3,2927581,0
+EQR.US,D,20240430,000000,64.94,65.05,64.36,64.4,1986630,0
+EQR.US,D,20240501,000000,63.96,64.795,63.74,64.04,2357084,0
+EQR.US,D,20240502,000000,64.49,65.67,63.76,65.56,2438287,0
+EQR.US,D,20240503,000000,66.32,66.71,65.45,65.91,1639215,0
+EQR.US,D,20240506,000000,66.35,66.775,65.835,66.72,1443980,0
+EQR.US,D,20240507,000000,67.14,67.29,66.5928,66.7,1616861,0
+EQR.US,D,20240508,000000,66.72,66.99,66.08,66.1,1591109,0
+EQR.US,D,20240509,000000,66.28,67.175,66.03,67.04,1635343,0
+EQR.US,D,20240510,000000,67.21,67.32,66.75,66.8,1123940,0
+EQR.US,D,20240513,000000,66.48,67.59,66.37,66.75,1411617,0
+EQR.US,D,20240514,000000,66.97,67.46,66.75,67.39,1176088,0
+EQR.US,D,20240515,000000,68.31,68.55,67.38,67.57,1320039,0
+EQR.US,D,20240516,000000,67.47,67.69,67.09,67.09,1010465,0
+EQR.US,D,20240517,000000,67.35,67.35,66.81,67.13,1606223,0
+EQR.US,D,20240520,000000,67.12,67.18,66.37,66.47,1656654,0
+EQR.US,D,20240521,000000,66.33,66.89,66.25,66.8,1453407,0
+EQR.US,D,20240522,000000,66.7,67.54,65.92,66.26,1679535,0
+EQR.US,D,20240523,000000,65.98,66.16,65.295,65.38,1552231,0
+EQR.US,D,20240524,000000,65.69,65.86,65.44,65.7,1427935,0
+EQR.US,D,20240528,000000,66,66.05,64.53,64.64,1866101,0
+EQR.US,D,20240529,000000,63.83,63.83,62.24,63.38,3213295,0
+EQR.US,D,20240530,000000,63.67,64,63.44,63.9,1586852,0
+EQR.US,D,20240531,000000,64.28,65.07,63.82,65.03,4933552,0
+EQR.US,D,20240603,000000,65.41,65.88,64.85,65.42,2248486,0
+EQR.US,D,20240604,000000,65.42,65.99,65.09,65.61,2933550,0
+EQR.US,D,20240605,000000,65.5,65.86,65.01,65.74,1505086,0
+EQR.US,D,20240606,000000,65.48,65.8,65.12,65.27,1232778,0
+EQR.US,D,20240607,000000,64.39,65.28,64.32,65.07,2168377,0
+EQR.US,D,20240610,000000,65.03,66.54,64.78,66.05,1294408,0
+EQR.US,D,20240611,000000,65.6,66.07,65.37,65.55,1229009,0
+EQR.US,D,20240612,000000,66.75,66.87,65.66,65.79,1183479,0
+EQR.US,D,20240613,000000,65.98,66.44,65.48,65.96,1115074,0
+EQR.US,D,20240614,000000,65.83,66.84,65.66,66.71,1287936,0
+EQR.US,D,20240617,000000,66.12,67.2,65.89,67.01,1349035,0
+EQR.US,D,20240618,000000,67.23,67.93,67.025,67.82,1281306,0
+EQR.US,D,20240620,000000,67.54,67.94,67.42,67.85,1657982,0
+EQR.US,D,20240621,000000,68.17,68.42,67.48,68.31,2977056,0
+EQR.US,D,20240624,000000,68.53,69.57,68.35,69.19,1646889,0
+EQR.US,D,20240625,000000,69.16,69.18,68.38,68.59,1946650,0
+EQR.US,D,20240626,000000,67.94,68.44,67.46,68.02,1198696,0
+EQR.US,D,20240627,000000,68.1,68.47,67.66,68.31,1179494,0
+EQR.US,D,20240628,000000,69.34,69.65,68.51,69.34,2723104,0
+EQR.US,D,20240701,000000,68.52,68.73,67.79,68.14,1054999,0
+EQR.US,D,20240702,000000,68.14,68.56,67.93,68.2,963495,0
+EQR.US,D,20240703,000000,68.21,68.295,67.47,67.49,713289,0
+EQR.US,D,20240705,000000,67.68,68.16,67.2875,67.87,1357236,0
+EQR.US,D,20240708,000000,67.89,68.36,67.7,67.99,1347286,0
+EQR.US,D,20240709,000000,68.02,68.47,67.52,67.95,1176241,0
+EQR.US,D,20240710,000000,68.4,68.41,67.44,67.84,1038248,0
+EQR.US,D,20240711,000000,68.87,69.35,67.4,67.7,1528761,0
+EQR.US,D,20240712,000000,68.01,68.04,66.61,67.19,1969166,0
+EQR.US,D,20240715,000000,67.5,68.99,67.26,67.93,2224171,0
+EQR.US,D,20240716,000000,68.14,69.15,67.87,69.04,1508919,0
+EQR.US,D,20240717,000000,68.95,69.94,68.95,69.67,1490793,0
+EQR.US,D,20240718,000000,69.33,71.17,69.195,70.07,1824233,0
+EQR.US,D,20240719,000000,70.59,70.59,69.91,70.14,1708298,0
+EQR.US,D,20240722,000000,70,71.14,69.97,71.04,1269750,0
+EQR.US,D,20240723,000000,71,71.4,70.47,70.86,1604240,0
+EQR.US,D,20240724,000000,71.05,71.4,69.855,70.01,1682210,0
+EQR.US,D,20240725,000000,70.21,71.35,69.04,69.52,2569819,0
+EQR.US,D,20240726,000000,69.93,71.21,69.605,70.77,1415699,0
+EQR.US,D,20240729,000000,70.9,71.775,70.33,71.29,1809570,0
+EQR.US,D,20240730,000000,71.5,71.5,68.5,69.57,3479126,0
+EQR.US,D,20240731,000000,70.23,70.4,69.35,69.63,4233388,0
+EQR.US,D,20240801,000000,70.18,71.12,69.96,70.67,2562773,0
+EQR.US,D,20240802,000000,70.55,72.325,69.62,70.22,3207493,0
+EQR.US,D,20240805,000000,69.49,70.67,68.87,69.17,4061444,0
+EQR.US,D,20240806,000000,69.18,71.86,69.1,71.42,2710097,0
+EQR.US,D,20240807,000000,71.75,72.13,69.95,70.04,2253806,0
+EQR.US,D,20240808,000000,70,70.495,69.26,70.39,2382288,0
+EQR.US,D,20240809,000000,70.65,71.475,70.21,71.35,1206120,0
+EQR.US,D,20240812,000000,70.89,71.19,70.32,70.85,1186694,0
+EQR.US,D,20240813,000000,71.58,71.58,70.75,71.15,1064496,0
+EQR.US,D,20240814,000000,71.24,71.75,70.86,71.19,1515296,0
+EQR.US,D,20240815,000000,71.2,71.6,70.62,71.24,1536831,0
+EQR.US,D,20240816,000000,71.3,71.47,70.7,71.41,1442953,0
+EQR.US,D,20240819,000000,71.53,71.966,71.25,71.59,770163,0
+EQR.US,D,20240820,000000,71.59,71.985,71.34,71.98,875055,0
+EQR.US,D,20240821,000000,72,72.39,71.61,72.31,1529878,0
+EQR.US,D,20240822,000000,72.41,72.62,71.93,72.59,1101859,0
+EQR.US,D,20240823,000000,72.8,73.835,72.54,73.63,1099263,0
+EQR.US,D,20240826,000000,73.19,73.71,72.76,72.93,1710049,0
+EQR.US,D,20240827,000000,72.56,73.73,72.23,73.44,1306819,0
+EQR.US,D,20240828,000000,73.51,74.38,73.39,74.19,1399362,0
+EQR.US,D,20240829,000000,74.05,74.46,73.82,74.04,1264084,0
+EQR.US,D,20240830,000000,74.5,75.11,73.86,74.88,2030145,0
+EQR.US,D,20240903,000000,74.55,75.92,74.49,75.66,1539098,0
+EQR.US,D,20240904,000000,75.58,76.75,74.98,75.48,2129645,0
+EQR.US,D,20240905,000000,76.22,76.31,74.77,75.4,1502024,0
+EQR.US,D,20240906,000000,75.12,75.22,73.76,74.34,2268886,0
+EQR.US,D,20240909,000000,74.56,75.29,73.84,75.1,1698900,0
+EQR.US,D,20240910,000000,76.27,76.94,75.33,76.88,1309314,0
+EQR.US,D,20240911,000000,76.17,76.79,75.27,76.73,1195522,0
+EQR.US,D,20240912,000000,76.71,77.455,76.155,77.38,1162218,0
+EQR.US,D,20240913,000000,77.53,78.11,77.24,78.08,1015618,0
+EQR.US,D,20240916,000000,78.68,78.835,77.73,77.77,1457730,0
+EQR.US,D,20240917,000000,77.76,78.26,77.06,77.34,1543953,0
+EQR.US,D,20240918,000000,77.65,78.37,76.99,77.08,2018755,0
+EQR.US,D,20240919,000000,77.66,77.66,76.5,77.06,1558341,0
+EQR.US,D,20240920,000000,77.01,77.16,76.28,76.58,4481158,0
+EQR.US,D,20240923,000000,76.91,77.75,76.91,77.44,1561545,0
+EQR.US,D,20240924,000000,75.35,76.11,75.26,75.28,1620317,0
+EQR.US,D,20240925,000000,75.48,75.82,74.91,75.19,1482713,0
+EQR.US,D,20240926,000000,75.13,75.17,74.15,74.31,1360074,0
+EQR.US,D,20240927,000000,74.77,74.77,73.83,73.97,2952446,0
+EQR.US,D,20240930,000000,73.4653,74.56,73.4653,74.46,3073306,0
+EQR.US,D,20241001,000000,74.86,75.08,73.46,73.88,1508249,0
+EQR.US,D,20241002,000000,73.4,74.065,73.0045,73.86,1610547,0
+EQR.US,D,20241003,000000,73.84,73.855,72.81,73.34,1223077,0
+EQR.US,D,20241004,000000,72.81,73.645,72.5,73.53,1050208,0
+EQR.US,D,20241007,000000,73.08,73.08,72.47,72.89,1055501,0
+EQR.US,D,20241008,000000,73.27,73.28,72.5,72.87,986162,0
+EQR.US,D,20241009,000000,73.01,73.106,72.02,72.62,1495721,0
+EQR.US,D,20241010,000000,72.44,73.04,71.77,72.16,1133406,0
+EQR.US,D,20241011,000000,72.63,73.165,72.22,73.09,1045041,0
+EQR.US,D,20241014,000000,73,73.81,72.68,73.63,902938,0
+EQR.US,D,20241015,000000,74.03,74.85,73.81,73.96,1249606,0
+EQR.US,D,20241016,000000,74.13,74.76,74.121,74.69,920728,0
+EQR.US,D,20241017,000000,74.53,74.94,73.98,74.87,2033341,0
+EQR.US,D,20241018,000000,75.28,75.77,74.89,75.63,1260197,0
+EQR.US,D,20241021,000000,75.29,75.5,73.965,74.16,1419749,0
+EQR.US,D,20241022,000000,73.99,74.69,73.935,74.15,1220923,0
+EQR.US,D,20241023,000000,74.22,75.98,74.22,75.86,1392262,0
+EQR.US,D,20241024,000000,76.16,76.46,75.7,76.06,1255055,0
+EQR.US,D,20241025,000000,76.32,76.4199,74.57,74.67,1056501,0
+EQR.US,D,20241028,000000,75.11,75.545,74.81,75.01,1241818,0
+EQR.US,D,20241029,000000,74.87,75.18,74.0111,74.24,1167368,0
+EQR.US,D,20241030,000000,74.13,74.69,73.77,73.95,1660928,0
+EQR.US,D,20241031,000000,71.28,72.25,70.225,70.37,4134555,0
+EQR.US,D,20241101,000000,70.2,70.7,68.93,69.12,2350630,0
+EQR.US,D,20241104,000000,69.36,70.22,69.205,70.22,1565970,0
+EQR.US,D,20241105,000000,69.78,72.04,69.73,72.03,1273951,0
+EQR.US,D,20241106,000000,73.49,73.49,70.895,71.38,2442711,0
+EQR.US,D,20241107,000000,71.37,71.94,70.88,71.79,1796595,0
+EQR.US,D,20241108,000000,72.11,73.91,71.965,73.53,1366176,0
+EQR.US,D,20241111,000000,73.395,74.41,73.31,73.5,932771,0
+EQR.US,D,20241112,000000,73.52,73.69,72.715,73.05,1359990,0
+EQR.US,D,20241113,000000,73.98,74.775,73.895,74.64,1382119,0
+EQR.US,D,20241114,000000,74.41,74.41,72.99,73.07,1834877,0
+EQR.US,D,20241115,000000,72.885,73.81,72.52938,73.59,1486706,0
+EQR.US,D,20241118,000000,73.15,74.54,73.15,74.42,1924243,0
+EQR.US,D,20241119,000000,73.95,74.68,73.59,74.5,1240791,0
+EQR.US,D,20241120,000000,73.92,74.22,73.38,73.92,1360226,0
+EQR.US,D,20241121,000000,73.955,75.28,73.88,75.05,1275718,0
+EQR.US,D,20241122,000000,74.84,76.27,74.76,75.79,1049624,0
+EQR.US,D,20241125,000000,76.45,77.22,76.255,76.41,2317026,0
+EQR.US,D,20241126,000000,76.5,77.365,76.38,77.1,1071533,0
+EQR.US,D,20241127,000000,77.31,78.32,77.31,77.48,1234645,0
+EQR.US,D,20241129,000000,77.4,77.75,76.59,76.66,1464554,0
+EQR.US,D,20241202,000000,76.385,76.385,74.92,75.24,1705394,0
+EQR.US,D,20241203,000000,75.41,75.47,74.01,74.03,1479000,0
+EQR.US,D,20241204,000000,74,74.195,73.49,73.79,1303162,0
+EQR.US,D,20241205,000000,73.455,73.64,72.9,73.38,1180334,0
+EQR.US,D,20241206,000000,73.53,73.97,73.22,73.75,1028988,0
+EQR.US,D,20241209,000000,73.72,73.91,72.83,73.66,1302905,0
+EQR.US,D,20241210,000000,73.7,73.84,72.76,72.9,1092630,0
+EQR.US,D,20241211,000000,73.42,73.42,72.51,72.78,1309823,0
+EQR.US,D,20241212,000000,72.76,74.39,72.64,73.79,1479355,0
+EQR.US,D,20241213,000000,73.78,74.02,72.95,73.28,1029769,0
+EQR.US,D,20241216,000000,73.22,74.37,73.12,73.46,1116255,0
+EQR.US,D,20241217,000000,73.14,73.59,72.73,72.77,1551694,0
+EQR.US,D,20241218,000000,72.5,73.21,70.15,70.19,1402826,0
+EQR.US,D,20241219,000000,70.33,71.39,69.35,69.49,1458292,0
+EQR.US,D,20241220,000000,70.52,72.12,69.945,71.35,5177014,0
+EQR.US,D,20241223,000000,70.61,71.61,70.51,71.44,1300871,0
+EQR.US,D,20241224,000000,71.07,72.34,71.07,72.22,568672,0
+EQR.US,D,20241226,000000,72.3,72.55,71.8,72.37,747229,0
+EQR.US,D,20241227,000000,71.68,72.66,71.41,71.58,946105,0
+EQR.US,D,20241230,000000,71.195,71.42,70.33,71.16,894194,0
+EQR.US,D,20241231,000000,71.605,71.96,70.9,71.76,1684505,0
+EQR.US,D,20250102,000000,70.77,71.3316,69.87,70.07,1183815,0
+EQR.US,D,20250103,000000,70.08,70.97,69.82,70.9,1096813,0
+EQR.US,D,20250106,000000,70.64,71.02,68.33,68.39,1654689,0
+EQR.US,D,20250107,000000,68.595,69.065,67.18,67.45,2071958,0
+EQR.US,D,20250108,000000,67.535,67.67,66.67,67.52,1735210,0
+EQR.US,D,20250110,000000,67.15,68,66.64,66.98,2038069,0
+EQR.US,D,20250113,000000,67.15,69.39,66.995,69.21,2270302,0
+EQR.US,D,20250114,000000,69.3,70.11,68.89,69.92,1417498,0
+EQR.US,D,20250115,000000,71.69,72,69.4054,69.46,1777848,0
+EQR.US,D,20250116,000000,70.03,70.32,69.11,70.25,1331320,0
+EQR.US,D,20250117,000000,69.93,70.54,69.57,69.77,1346399,0
+EQR.US,D,20250121,000000,69.805,70.67,69.56,70.13,1438004,0
+EQR.US,D,20250122,000000,69.665,69.665,68.24,68.38,1608225,0
+EQR.US,D,20250123,000000,68.525,68.85,67.72,68.19,1533892,0
+EQR.US,D,20250124,000000,67.815,68.74,67.81,68.25,1632236,0
+EQR.US,D,20250127,000000,68.38,70.41,68.15,70.14,1527427,0
+EQR.US,D,20250128,000000,70.02,70.36,69.06,69.26,1675167,0
+EQR.US,D,20250129,000000,69.77,69.77,68.29,68.48,2498632,0
+EQR.US,D,20250130,000000,69.26,70.45,69.25,69.74,1515077,0
+EQR.US,D,20250131,000000,69.74,70.95,69.425,70.63,2584176,0
+EQR.US,D,20250203,000000,70,70.66,69.09,70.33,2594434,0
+EQR.US,D,20250204,000000,70.5,71.385,69.1065,70.62,2609783,0
+EQR.US,D,20250205,000000,71.105,72.3,70.72,71.93,1629135,0
+EQR.US,D,20250206,000000,72.225,72.57,71.71,72.12,1962404,0
+EQR.US,D,20250207,000000,72.22,72.44,70.96,71.33,1374761,0
+EQR.US,D,20250210,000000,71.215,71.215,69.97,70.91,1015797,0
+EQR.US,D,20250211,000000,70.5,71.48,70.34,71.44,1234972,0
+EQR.US,D,20250212,000000,70.17,71.495,70.1,70.97,931308,0
+EQR.US,D,20250213,000000,70.775,71.75,70.775,71.52,796005,0
+EQR.US,D,20250214,000000,71.99,72.52,71.22,71.23,1901216,0
+EQR.US,D,20250218,000000,70.89,71.63,70.53,71.26,1850656,0
+EQR.US,D,20250219,000000,71,71.39,70.53,71.12,993111,0
+EQR.US,D,20250220,000000,70.99,71.9,70.71,71.66,1105761,0
+EQR.US,D,20250221,000000,71.62,71.93,70.875,71.56,1115048,0
+EQR.US,D,20250224,000000,71.55,72.69,71.3,72.21,996958,0
+EQR.US,D,20250225,000000,72.57,73.5746,72.435,72.98,1236311,0
+EQR.US,D,20250226,000000,73.12,73.5799,72.61,72.82,1456593,0
+EQR.US,D,20250227,000000,72.58,74.39,72.53,73.68,1816737,0
+EQR.US,D,20250228,000000,74.135,74.92,73.21,74.17,2851584,0
+EQR.US,D,20250303,000000,74.095,75.62,73.79,75.02,1779533,0
+EQR.US,D,20250304,000000,75.04,75.86,73.41,73.44,2141696,0
+EQR.US,D,20250305,000000,72.67,73.91,72.21,73.67,1387691,0
+EQR.US,D,20250306,000000,73.025,73.16,71.37,71.91,1715093,0
+EQR.US,D,20250307,000000,72.27,72.72,71.38,71.97,1811737,0
+EQR.US,D,20250310,000000,71.95,73.135,70.62,70.88,2076081,0
+EQR.US,D,20250311,000000,71.28,71.34,69.21,69.78,2180633,0
+EQR.US,D,20250312,000000,69.64,69.98,68.76,68.97,1245913,0
+EQR.US,D,20250313,000000,69.52,69.68,68.14,68.28,1912121,0
+EQR.US,D,20250314,000000,68.615,68.97,67.76,68.94,2577179,0
+EQR.US,D,20250317,000000,68.875,70.61,68.71,70.06,1600680,0
+EQR.US,D,20250318,000000,70.195,70.4,69.11,69.51,1553252,0
+EQR.US,D,20250319,000000,69.3,70.105,68.795,69.77,1248010,0
+EQR.US,D,20250320,000000,69.855,70.39,69.215,70.17,1501247,0
+EQR.US,D,20250321,000000,69.815,70.19,68.915,69.81,3054298,0
+EQR.US,D,20250324,000000,70.12,71.55,69.9,71.36,1375080,0
+EQR.US,D,20250325,000000,71.3,72.17,70.43,71.03,1646654,0
+EQR.US,D,20250326,000000,71.21,71.89,71.0447,71.57,1111064,0
+EQR.US,D,20250327,000000,71.49,72.645,71.13,71.26,1374225,0
+EQR.US,D,20250328,000000,71.34,71.81,70.74,71.38,1163184,0
+EQR.US,D,20250331,000000,71.12,72.1,70.89,71.58,2257467,0
+EQR.US,D,20250401,000000,71.74,71.96,70.45,71.28,1379232,0
+EQR.US,D,20250402,000000,70.6,71.97,70.6,71.63,1376854,0
+EQR.US,D,20250403,000000,70.875,71.54,68.24,68.55,1816252,0
+EQR.US,D,20250404,000000,67.3,68.2,63.63,63.79,2449861,0
+EQR.US,D,20250407,000000,62.77,64.8,60.68,62.52,3494490,0
+EQR.US,D,20250408,000000,64.07,64.37,60.91,61.82,2515065,0
+EQR.US,D,20250409,000000,61.045,67.47,59.41,66.86,5593349,0
+EQR.US,D,20250410,000000,65.88,66.99,62.54,64.27,2599079,0
+EQR.US,D,20250411,000000,63.81,65.23,62.27,64.64,2335777,0
+EQR.US,D,20250414,000000,65.46,67.36,65.14,66.92,1883973,0
+EQR.US,D,20250415,000000,67.4,67.475,66.44,67.02,1900711,0
+EQR.US,D,20250416,000000,67.29,67.94,66.65,67.05,1978414,0
+EQR.US,D,20250417,000000,67.04,69.24,67.04,68.24,2743814,0
+EQR.US,D,20250421,000000,67.64,68.08,66.52,67.5,1531937,0
+EQR.US,D,20250422,000000,68.53,69.27,68.08,68.93,1709224,0
+EQR.US,D,20250423,000000,69.5,70.64,68.875,69.38,1666337,0
+EQR.US,D,20250424,000000,69.215,69.73,68.79,69.31,1145780,0
+EQR.US,D,20250425,000000,69.3,69.3,68.36,68.53,1318696,0
+EQR.US,D,20250428,000000,68.56,69.45,68.45,69.31,1949203,0
+EQR.US,D,20250429,000000,69.185,69.87,68.31,69.53,2841512,0
+EQR.US,D,20250430,000000,68.985,70.6,68.42,70.26,3163973,0
+EQR.US,D,20250501,000000,70.05,71.18,69.335,70.62,2366678,0
+EQR.US,D,20250502,000000,71.5,72.4,71.33,71.72,2103179,0
+EQR.US,D,20250505,000000,71.15,71.44,70.415,70.83,2079065,0
+EQR.US,D,20250506,000000,70.4,70.945,69.955,70.54,1586338,0
+EQR.US,D,20250507,000000,70.575,71.04,70.31,70.56,2220872,0
+EQR.US,D,20250508,000000,70.78,70.93,69.62,69.68,2324829,0
+EQR.US,D,20250509,000000,69.74,70.16,69.48,69.94,1134969,0
+EQR.US,D,20250512,000000,70.92,71.05,70.46,70.9,1557076,0
+EQR.US,D,20250513,000000,70.9,71.02,69.28,69.59,2416234,0
+EQR.US,D,20250514,000000,69.15,69.67,68.345,69.06,2106187,0
+EQR.US,D,20250515,000000,69.205,70.95,69.205,70.86,1772873,0
+EQR.US,D,20250516,000000,70.89,71.8,70.68,71.56,5064755,0
+EQR.US,D,20250519,000000,71.07,71.52,70.58,71.35,1571722,0
+EQR.US,D,20250520,000000,70.535,71.39,70.535,71.11,1355705,0
+EQR.US,D,20250521,000000,70.97,70.97,68.91,68.93,1514959,0
+EQR.US,D,20250522,000000,69.16,69.16,67.85,68.3,1646300,0
+EQR.US,D,20250523,000000,68.055,68.43,66.95,67.61,1354822,0
+EQR.US,D,20250527,000000,68.465,68.875,67.37,68.62,2025616,0
+EQR.US,D,20250528,000000,68.695,69.13,68.17,69.01,2230301,0
+EQR.US,D,20250529,000000,69.25,70.31,68.92,69.98,1818949,0
+EQR.US,D,20250530,000000,69.74,70.295,69.155,70.14,3122806,0
+EQR.US,D,20250602,000000,69.34,70.05,68.66,69.93,1486809,0
+EQR.US,D,20250603,000000,69.56,69.73,68.26,68.9,2043299,0
+EQR.US,D,20250604,000000,68.8,69.255,68,69.01,1938528,0
+EQR.US,D,20250605,000000,69.135,69.135,68.3,68.46,1545123,0
+EQR.US,D,20250606,000000,69.025,69.41,67.99,68.5,1287954,0
+EQR.US,D,20250609,000000,68.57,69.86,68.21,69.32,1739156,0
+EQR.US,D,20250610,000000,69.45,70.2,69.42,70,1257560,0
+EQR.US,D,20250611,000000,70.04,70.21,68.81,69.27,1441242,0
+EQR.US,D,20250612,000000,69.73,70.18,69.12,70.17,1291668,0
+EQR.US,D,20250613,000000,69.75,70.155,68.29,68.88,1586511,0
+EQR.US,D,20250616,000000,69.34,69.84,68.915,69.1,1362809,0
+EQR.US,D,20250617,000000,69.245,69.38,68.435,68.73,1667384,0
+EQR.US,D,20250618,000000,68.76,69.42,68.36,68.87,1480198,0
+EQR.US,D,20250620,000000,68.98,69.405,68.53,68.99,2959947,0
+EQR.US,D,20250623,000000,69.27,69.87,68.4,69.06,1777337,0
+EQR.US,D,20250624,000000,68.7458,68.7458,67.28,67.54,2826721,0
+EQR.US,D,20250625,000000,66.67,66.86,65.1936,65.64,4190752,0
+EQR.US,D,20250626,000000,65.77,67.475,65.54,67.46,2914008,0
+EQR.US,D,20250627,000000,67.4,68.115,66.99,67.35,2081566,0
+EQR.US,D,20250630,000000,67.05,67.54,66.24,67.49,2407850,0
+EQR.US,D,20250701,000000,67.02,68.09,66.5793,67.26,3192761,0
+EQR.US,D,20250702,000000,67.105,67.36,65.87,66.67,1715045,0
+EQR.US,D,20250703,000000,66.7,67.26,66.36,66.88,1362183,0
+EQR.US,D,20250707,000000,67.26,67.99,66.31,66.72,2884404,0
+EQR.US,D,20250708,000000,66.5075,67.08,66.04,66.62,1763600,0
+EQR.US,D,20250709,000000,66.465,67.065,66.43,66.53,1737016,0
+EQR.US,D,20250710,000000,66.345,67.54,66.29,67.08,1811103,0
+EQR.US,D,20250711,000000,66.43,67.01,66.11,66.79,1284643,0
+EQR.US,D,20250714,000000,66.715,67.32,66.55,67.02,1215721,0
+EQR.US,D,20250715,000000,66.91,66.97,65.71,66.13,1293953,0
+EQR.US,D,20250716,000000,66.51,67.065,66.16,66.95,1263715,0
+EQR.US,D,20250717,000000,67.145,67.49,66.83,67.28,1497786,0
+EQR.US,D,20250718,000000,67.28,67.54,66.78,67.17,1787704,0
+EQR.US,D,20250721,000000,67.475,67.56,66.61,66.98,1611895,0
+EQR.US,D,20250722,000000,67.285,68.38,66.87,68.32,1801882,0
+EQR.US,D,20250723,000000,68.34,68.51,67.885,68.34,1625133,0
+EQR.US,D,20250724,000000,68.155,68.5,67.52,67.65,2218233,0
+EQR.US,D,20250725,000000,67.75,68.07,67.08,67.37,1507274,0
+EQR.US,D,20250728,000000,67.45,67.49,66.11,66.21,1540937,0
+EQR.US,D,20250729,000000,66.495,67.83,66.29,67.78,1730106,0
+EQR.US,D,20250730,000000,67.48,67.48,64.52,65.3,3933619,0
+EQR.US,D,20250731,000000,65.02,65.1,62.975,63.2,5288532,0
+EQR.US,D,20250801,000000,63.735,63.93,61.71,62.75,3720115,0
+EQR.US,D,20250804,000000,62.97,63.64,62.53,62.67,2858529,0
+EQR.US,D,20250805,000000,64.465,64.465,63.07,63.41,2982639,0
+EQR.US,D,20250806,000000,63.28,64.02,63.11,63.4,2212201,0
+EQR.US,D,20250807,000000,63.58,64.33,63.56,63.89,2492581,0
+EQR.US,D,20250808,000000,64.02,64.1,63.095,63.2,1337579,0
+EQR.US,D,20250811,000000,62.87,63.22,62.24,62.3,1850007,0
+EQR.US,D,20250812,000000,62.405,62.72,62.09,62.7,1612594,0
+EQR.US,D,20250813,000000,62.945,64.03,62.65,63.99,1710457,0
+EQR.US,D,20250814,000000,63.3,63.695,63.19,63.51,1690190,0
+EQR.US,D,20250815,000000,63.6,64.38,63.48,64.12,3890270,0
+EQR.US,D,20250818,000000,64.2243,64.45,63.19,63.24,2562790,0
+EQR.US,D,20250819,000000,63.51,64.66,63.315,64.44,1841138,0
+EQR.US,D,20250820,000000,64.695,65.37,64.285,64.48,1840622,0
+EQR.US,D,20250821,000000,64.285,64.687,64,64.27,1325142,0
+EQR.US,D,20250822,000000,64.62,65.7,64.48,65.26,1486806,0
+EQR.US,D,20250825,000000,65.26,65.43,64.43,64.8,1205953,0
+EQR.US,D,20250826,000000,64.8,65.2,64.33,64.48,5972521,0
+EQR.US,D,20250827,000000,64.57,65.255,64.45,65.14,1412354,0
+EQR.US,D,20250828,000000,65.085,65.43,64.67,65.29,1069845,0
+EQR.US,D,20250829,000000,65.065,66.2,65.065,66.12,1412928,0
+EQR.US,D,20250902,000000,65.3,65.7,63.645,64.01,1802008,0
+EQR.US,D,20250903,000000,63.9,64.69,63.61,64.67,1369979,0
+EQR.US,D,20250904,000000,64.79,65.62,64.74,65.59,1391157,0
+EQR.US,D,20250905,000000,66,67.07,65.85,66.81,2171157,0
+EQR.US,D,20250908,000000,66.22,66.66,65.805,66.39,2189517,0
+EQR.US,D,20250909,000000,66.41,66.76,66.02,66.62,1371678,0
+EQR.US,D,20250910,000000,66.61,67.12,65.73,65.86,1561004,0
+EQR.US,D,20250911,000000,66.01,67.05,65.56,66.89,1448763,0
+EQR.US,D,20250912,000000,66.91,67.105,66.39,66.44,1264534,0
+EQR.US,D,20250915,000000,66.61,66.84,65.2,65.28,1827081,0
+EQR.US,D,20250916,000000,65.22,65.49,64.62,64.75,2576916,0
+EQR.US,D,20250917,000000,64.54,65.715,64.54,64.63,2282970,0
+EQR.US,D,20250918,000000,64.97,65.08,64.29,64.87,2044285,0
+EQR.US,D,20250919,000000,64.82,65.62,64.52,65.05,5032329,0
+EQR.US,D,20250922,000000,64.92,65.34,64.39,65.29,1938934,0
+EQR.US,D,20250923,000000,65,65.76,64.99,65.68,1916179,0
+EQR.US,D,20250924,000000,65.715,65.715,64.83,65.16,2675608,0
+EQR.US,D,20250925,000000,64.55,64.84,63.62,63.74,2297215,0
+EQR.US,D,20250926,000000,63.82,64.84,63.72,64.53,2124475,0
+EQR.US,D,20250929,000000,64.33,64.61,63.93,64.12,1990864,0
+EQR.US,D,20250930,000000,63.92,64.77,63.84,64.73,2771399,0
+EQR.US,D,20251001,000000,64.56,64.86,64.03,64.1,2258597,0
+EQR.US,D,20251002,000000,63.995,63.995,63.11,63.48,1686556,0
+EQR.US,D,20251003,000000,63.6,64.11,63.29,63.3,1839759,0
+EQR.US,D,20251006,000000,63.43,63.43,62.175,62.22,1856723,0
+EQR.US,D,20251007,000000,62.535,63.04,62.2,62.47,1603128,0
+EQR.US,D,20251008,000000,62.11,62.415,61.93,62.33,1345809,0
+EQR.US,D,20251009,000000,62.665,62.76,61.82,61.97,1557264,0
+EQR.US,D,20251010,000000,62.18,62.5,61.09,61.67,1645278,0
+EQR.US,D,20251013,000000,61.41,62.13,61.41,62.01,1459670,0
+EQR.US,D,20251014,000000,61.92,62.35,61.72,62.3,1383058,0
+EQR.US,D,20251015,000000,62.41,62.86,61.79,62.09,2073085,0
+EQR.US,D,20251016,000000,62.255,62.3,61.16,61.5,4880863,0
+EQR.US,D,20251017,000000,61.555,62.28,61.39,62.21,5073567,0
+EQR.US,D,20251020,000000,62.5,62.98,62.21,62.35,2558824,0
+EQR.US,D,20251021,000000,62.545,63.49,62.37,62.82,2335532,0
+EQR.US,D,20251022,000000,63.19,63.89,62.57,63.74,2758437,0
+EQR.US,D,20251023,000000,63.94,63.94,62.82,63.33,1741953,0
+EQR.US,D,20251024,000000,63.655,63.78,63.165,63.42,2462942,0
+EQR.US,D,20251027,000000,63.505,63.505,62.59,63.31,2160952,0
+EQR.US,D,20251028,000000,63.53,63.53,61.44,61.46,2323516,0
+EQR.US,D,20251029,000000,59.1741,60.7,58.51,58.91,6319581,0
+EQR.US,D,20251030,000000,58.955,60.5,58.595,60.31,4546403,0
+EQR.US,D,20251031,000000,60.03,60.7,59.41,59.44,3669155,0
+EQR.US,D,20251103,000000,59.25,60.06,58.38,59.08,3530123,0
+EQR.US,D,20251104,000000,58.9,59.46,58.47,59.38,3783264,0
+EQR.US,D,20251105,000000,59.415,59.92,58.8,59.77,2998270,0
+EQR.US,D,20251106,000000,59.69,59.9,58.65,58.7,2466968,0
+EQR.US,D,20251107,000000,58.99,59.79,58.8945,59.71,2352065,0
+EQR.US,D,20251110,000000,59.63,59.76,58.79,59.51,2003573,0
+EQR.US,D,20251111,000000,59.8795,60.565,59.61,60.49,1987111,0
+EQR.US,D,20251112,000000,60.195,60.57,59.57,59.62,1955764,0
+EQR.US,D,20251113,000000,59.36,59.82,59.06,59.28,2306034,0
+EQR.US,D,20251114,000000,59.64,60.02,59.25,59.42,1923733,0
+EQR.US,D,20251117,000000,59.72,59.72,58.85,59.05,1922755,0
+EQR.US,D,20251118,000000,59.11,59.53,58.8,59.18,1932621,0
+EQR.US,D,20251119,000000,59.21,59.21,58.66,58.94,1932273,0
+EQR.US,D,20251120,000000,59.105,59.94,59,59.16,1726365,0
+EQR.US,D,20251121,000000,59.48,60.8555,59.3901,60.55,2948223,0
+EQR.US,D,20251124,000000,60.252,60.91,59.96,60.55,3265297,0
+EQR.US,D,20251125,000000,60.775,61.64,60.775,61.1,1933234,0
+EQR.US,D,20251126,000000,60.96,61.945,60.835,61.58,2186611,0
+EQR.US,D,20251128,000000,61.605,62.04,61.45,61.75,941839,0
+EQR.US,D,20251201,000000,61.09,62.13,61.02,61.44,1963904,0
+EQR.US,D,20251202,000000,61.79,62.16,61.1,61.98,1867199,0
+EQR.US,D,20251203,000000,61.925,62.295,61.77,62.03,2300277,0
+EQR.US,D,20251204,000000,61.71,62.416,61.5,61.61,2796210,0
+EQR.US,D,20251205,000000,61.425,61.835,60.98,61.06,2214130,0
+EQR.US,D,20251208,000000,61.205,61.25,60.02,60.6,2540260,0
+EQR.US,D,20251209,000000,60.825,61.44,60.01,60.05,1955077,0
+EQR.US,D,20251210,000000,60.07,61.12,60.07,60.67,2669579,0
+EQR.US,D,20251211,000000,61.05,61.39,60.42,60.63,2189121,0
+EQR.US,D,20251212,000000,60.75,61.22,60.61,60.95,1952608,0
+EQR.US,D,20251215,000000,61.175,61.29,60.73,61.1,2019648,0
+EQR.US,D,20251216,000000,61.215,61.295,60.47,60.73,2780208,0
+EQR.US,D,20251217,000000,60.89,62.27,60.78,61.98,3384277,0
+EQR.US,D,20251218,000000,62.04,62.64,61.76,62.09,2855750,0
+EQR.US,D,20251219,000000,62.01,62.26,61.36,61.37,4433239,0
+EQR.US,D,20251222,000000,61.06,62.515,60.8901,62.29,3086339,0
+EQR.US,D,20251223,000000,62.38,62.45,61.665,62.33,2037933,0
+EQR.US,D,20251224,000000,62.605,62.99,62.35,62.73,693553,0
+EQR.US,D,20251226,000000,62.705,63.14,62.6,63.09,1567833,0
+EQR.US,D,20251229,000000,63.09,63.305,62.87,63.28,1231977,0
+EQR.US,D,20251230,000000,63.88,64.2,63.11,63.5,1317099,0
+EQR.US,D,20251231,000000,63.65,63.65,63,63.04,1592699,0
+EQR.US,D,20260102,000000,62.34,62.34,61.57,62.03,1840304,0
+EQR.US,D,20260105,000000,61.635,61.88,60.885,60.92,2524527,0
+EQR.US,D,20260106,000000,60.75,62.56,60.55,62.41,2072349,0
+EQR.US,D,20260107,000000,62.55,63,61.9,61.94,4999554,0
+EQR.US,D,20260108,000000,61.745,63.39,61.69,62.87,1660737,0
+EQR.US,D,20260109,000000,62.235,62.87,60.11,60.44,2772139,0
+EQR.US,D,20260112,000000,60.56,60.88,60.075,60.26,3161374,0
+EQR.US,D,20260113,000000,60.36,60.62,59.1,60.19,1936119,0
+EQR.US,D,20260114,000000,60.29,61.31,60.15,61.2,2087471,0
+EQR.US,D,20260115,000000,61.215,61.9,61.09,61.17,1738952,0
+EQR.US,D,20260116,000000,60.945,62.12,60.31,62.04,2176804,0
+EQR.US,D,20260120,000000,61.195,61.59,60.58,61.02,1866790,0
+EQR.US,D,20260121,000000,61.2,61.57,60.775,61.35,2126529,0
+EQR.US,D,20260122,000000,61.225,61.78,60.63,60.96,2546422,0
+EQR.US,D,20260123,000000,60.855,62.14,60.7,62.09,2789197,0
+EQR.US,D,20260126,000000,62.355,62.495,61.48,62.12,2585781,0
+EQR.US,D,20260127,000000,62.19,62.658,61.99,62.15,3322203,0
+EQR.US,D,20260128,000000,62.305,62.46,60.605,60.76,2405541,0
+EQR.US,D,20260129,000000,61.24,62.02,60.92,61.86,2621530,0
+EQR.US,D,20260130,000000,61.925,62.42,61.265,62.32,2599602,0
+EQR.US,D,20260202,000000,62.03,62.58,61.51,61.61,2163752,0
+EQR.US,D,20260203,000000,61.525,62.4,61.32,61.79,2029914,0
+EQR.US,D,20260204,000000,61.93,63.48,61.83,63.08,2547981,0
+EQR.US,D,20260205,000000,63.19,63.2,61.29,61.77,3362650,0
+EQR.US,D,20260206,000000,61.83,65,61.45,63.89,3802297,0
+EQR.US,D,20260209,000000,63.99,64.75,63.655,64.67,3375007,0
+EQR.US,D,20260210,000000,64.72,65.725,64.68,65.57,6663376,0
+EQR.US,D,20260211,000000,65.25,66.21,64.64,64.65,3402205,0
+EQR.US,D,20260212,000000,64.935,65.08,62.16,63.05,5050361,0
+EQR.US,D,20260213,000000,63.12,64.245,62.705,63.86,3251466,0
+EQR.US,D,20260217,000000,64.7,65.11,62.63,63.48,2948469,0
+EQR.US,D,20260218,000000,63.6,63.93,63.085,63.59,1872629,0
diff --git a/daily/us/nyse stocks/1/flg.us.txt b/daily/us/nyse stocks/1/flg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92167ff2145a89e145b31f66a7c9605b2ea7c3b0
--- /dev/null
+++ b/daily/us/nyse stocks/1/flg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLG.US,D,20050225,000000,24.1106,24.2518,23.8673,24.1914,1042762.7134844,0
+FLG.US,D,20050228,000000,24.1333,24.2014,23.8826,24.0779,709279.38375977,0
+FLG.US,D,20050301,000000,24.1106,24.1914,23.7781,23.9521,826690.99878739,0
+FLG.US,D,20050302,000000,23.8673,24.0024,23.5268,23.6113,1017069.8410567,0
+FLG.US,D,20050303,000000,23.6859,23.8053,23.3163,23.5682,1073793.8380819,0
+FLG.US,D,20050304,000000,24.1914,24.8279,24.0151,24.7763,2142326.3396864,0
+FLG.US,D,20050307,000000,24.9188,25.2999,24.8538,25.2207,1515160.3304553,0
+FLG.US,D,20050308,000000,26.097,26.1418,25.3923,25.5374,1881805.3115679,0
+FLG.US,D,20050309,000000,25.3817,25.3817,24.8695,24.8695,1056105.5021961,0
+FLG.US,D,20050310,000000,24.8877,25.2867,24.8047,24.9655,964233.30710635,0
+FLG.US,D,20050311,000000,24.9888,25.1204,24.4472,24.5697,808547.98885776,0
+FLG.US,D,20050314,000000,24.6258,24.9655,24.4725,24.8877,695861.57383079,0
+FLG.US,D,20050315,000000,24.8877,25.0017,24.4086,24.5899,872135.66946987,0
+FLG.US,D,20050316,000000,24.6258,24.7634,24.345,24.4342,717132.36228702,0
+FLG.US,D,20050317,000000,24.4342,24.6984,24.0024,24.5697,1319065.4776648,0
+FLG.US,D,20050318,000000,24.5287,24.6075,24.1457,24.1587,2078665.9112273,0
+FLG.US,D,20050321,000000,24.1106,24.1106,23.6488,23.9394,922300.9934126,0
+FLG.US,D,20050322,000000,24.0476,24.1587,23.7409,23.7932,839884.50285472,0
+FLG.US,D,20050323,000000,23.6488,24.0476,23.6113,23.8573,749917.01311364,0
+FLG.US,D,20050324,000000,24.0679,24.0779,23.7409,23.7409,610547.6729285,0
+FLG.US,D,20050328,000000,23.6859,23.7409,23.5049,23.5049,724681.08810004,0
+FLG.US,D,20050329,000000,23.4952,23.5965,23.4239,23.4533,840949.95569749,0
+FLG.US,D,20050330,000000,23.5682,23.9521,23.48,23.9521,471556.84888482,0
+FLG.US,D,20050331,000000,23.9697,24.0903,23.6712,23.8177,968504.59085326,0
+FLG.US,D,20050401,000000,23.9246,24.0679,23.5268,23.6364,929849.34033053,0
+FLG.US,D,20050404,000000,23.6364,24.0679,23.539,24.0555,973155.14853175,0
+FLG.US,D,20050405,000000,24.0555,24.1106,23.5514,23.5682,866568.185803,0
+FLG.US,D,20050406,000000,23.7409,23.9246,23.5833,23.768,566019.17044439,0
+FLG.US,D,20050407,000000,23.8426,23.9172,23.629,23.6712,729637.41407297,0
+FLG.US,D,20050408,000000,23.6712,23.6859,23.3674,23.48,923366.82515035,0
+FLG.US,D,20050411,000000,23.539,23.5514,23.2967,23.4387,528892.00360401,0
+FLG.US,D,20050412,000000,23.3922,23.8673,23.2967,23.7159,730551.30890109,0
+FLG.US,D,20050413,000000,23.7159,23.768,23.3163,23.4239,697765.5213894,0
+FLG.US,D,20050414,000000,23.4239,23.4387,23.1969,23.2481,788649.93711886,0
+FLG.US,D,20050415,000000,23.2481,23.4533,22.937,22.9781,936633.45595976,0
+FLG.US,D,20050418,000000,23.0259,23.2967,22.6272,23.1347,1033614.2928272,0
+FLG.US,D,20050419,000000,23.3503,23.4239,22.9781,23.2094,841406.90311153,0
+FLG.US,D,20050420,000000,23.6113,23.9394,23.2481,23.2599,2070276.7962233,0
+FLG.US,D,20050421,000000,23.5833,23.7557,23.5682,23.6113,786512.59021778,0
+FLG.US,D,20050422,000000,23.629,23.6984,23.3922,23.48,905068.46825576,0
+FLG.US,D,20050425,000000,23.4533,23.8426,23.3503,23.7781,882730.33248157,0
+FLG.US,D,20050426,000000,23.8573,23.8826,23.5268,23.5514,625794.78809385,0
+FLG.US,D,20050427,000000,23.4952,23.6488,23.3674,23.629,974450.59066166,0
+FLG.US,D,20050428,000000,23.3674,23.3674,22.7683,22.7799,1043601.2082003,0
+FLG.US,D,20050429,000000,22.9446,23.2481,22.6126,23.2165,1141649.3923856,0
+FLG.US,D,20050502,000000,23.2771,23.539,23.2236,23.3503,975822.19069396,0
+FLG.US,D,20050503,000000,23.4118,23.5147,22.9781,23.0501,965225.25431201,0
+FLG.US,D,20050504,000000,23.2165,23.4533,23.1032,23.3503,1038798.3347171,0
+FLG.US,D,20050505,000000,23.4387,23.6588,23.3503,23.3579,960804.68592074,0
+FLG.US,D,20050506,000000,23.48,23.48,22.937,23.0384,944029.10817795,0
+FLG.US,D,20050509,000000,23.0697,23.1488,22.8172,23.0384,816475.60970728,0
+FLG.US,D,20050510,000000,23.0623,23.3163,22.9588,22.9781,1110009.7623594,0
+FLG.US,D,20050511,000000,23.2599,23.539,23.0697,23.1657,1333551.0138067,0
+FLG.US,D,20050512,000000,23.2771,23.3163,22.9225,22.9781,1280865.6589759,0
+FLG.US,D,20050513,000000,23.0816,23.0911,22.9225,22.9781,980318.53809259,0
+FLG.US,D,20050516,000000,23.1488,23.3503,22.6622,23.0911,1481613.3428152,0
+FLG.US,D,20050517,000000,23.326,23.6712,23.0384,23.3674,2403912.4417526,0
+FLG.US,D,20050518,000000,23.5833,23.9246,23.5268,23.8177,1170850.4539566,0
+FLG.US,D,20050519,000000,23.8177,23.8177,23.4239,23.5514,704553.42596897,0
+FLG.US,D,20050520,000000,23.7282,24.0024,23.4387,24.0024,954551.78113273,0
+FLG.US,D,20050523,000000,24.2014,24.4472,24.1159,24.3321,1506924.6679411,0
+FLG.US,D,20050524,000000,24.3321,24.3321,23.8673,24.2888,1031477.3248211,0
+FLG.US,D,20050525,000000,24.2888,24.2888,23.8573,23.8573,792538.53687888,0
+FLG.US,D,20050526,000000,23.8673,24.0024,23.6712,23.8826,583023.22189415,0
+FLG.US,D,20050527,000000,24.0476,24.3757,23.9871,24.2759,794822.51615917,0
+FLG.US,D,20050531,000000,24.2759,24.2759,23.8826,23.8998,980931.96915672,0
+FLG.US,D,20050601,000000,23.9172,24.0024,23.6488,23.8053,971173.90638566,0
+FLG.US,D,20050602,000000,23.8177,23.8573,23.539,23.5682,927409.63519025,0
+FLG.US,D,20050603,000000,23.7159,23.7159,23.3674,23.4952,1580880.8112281,0
+FLG.US,D,20050606,000000,23.4952,23.5682,23.0816,23.2967,920850.96210779,0
+FLG.US,D,20050607,000000,23.2967,23.2967,22.7607,22.8916,2553804.8337876,0
+FLG.US,D,20050608,000000,22.9446,23.0501,22.8916,22.937,1368546.1382765,0
+FLG.US,D,20050609,000000,22.9446,22.995,22.5513,22.7209,1865721.2172669,0
+FLG.US,D,20050610,000000,22.7209,23.1032,22.6928,22.9588,983523.61120663,0
+FLG.US,D,20050613,000000,22.8483,23.2165,22.8483,23.0259,1142716.3608085,0
+FLG.US,D,20050614,000000,23.0384,23.2165,22.9588,23.1488,636926.72426739,0
+FLG.US,D,20050615,000000,23.2481,23.3922,23.1969,23.326,603229.31529772,0
+FLG.US,D,20050616,000000,23.3503,23.5147,23.1488,23.5147,827838.67185307,0
+FLG.US,D,20050617,000000,23.6859,23.7409,23.5268,23.6712,1230318.0299414,0
+FLG.US,D,20050620,000000,23.539,23.7159,23.4533,23.6588,697690.12127713,0
+FLG.US,D,20050621,000000,23.6712,23.9172,23.6588,23.8351,1848260.9761931,0
+FLG.US,D,20050622,000000,23.8426,24.1333,23.6859,23.9521,1144163.7398481,0
+FLG.US,D,20050623,000000,23.9871,24.0024,23.5965,23.629,1094684.2159215,0
+FLG.US,D,20050624,000000,23.629,23.7282,23.5268,23.5833,850862.22874837,0
+FLG.US,D,20050627,000000,23.5833,23.6712,23.4387,23.5147,560608.54932262,0
+FLG.US,D,20050628,000000,23.5147,23.5682,23.3408,23.5514,929923.98265272,0
+FLG.US,D,20050629,000000,23.768,23.9621,23.6588,23.7781,912389.85704681,0
+FLG.US,D,20050630,000000,23.9394,24.0325,23.7409,23.768,902707.19438806,0
+FLG.US,D,20050701,000000,23.7781,24.0903,23.7557,24.0903,777670.6956451,0
+FLG.US,D,20050705,000000,24.0903,24.2608,24.0325,24.2014,846057.83968504,0
+FLG.US,D,20050706,000000,24.2014,24.3757,24.0024,24.2014,1140962.8345794,0
+FLG.US,D,20050707,000000,23.9172,24.1333,23.8426,24.1333,762650.53860663,0
+FLG.US,D,20050708,000000,24.1587,24.2608,24.0555,24.2241,490161.35296894,0
+FLG.US,D,20050711,000000,24.3321,24.4472,24.1457,24.2114,650192.5972867,0
+FLG.US,D,20050712,000000,24.2114,24.2518,24.0476,24.2114,855053.5656426,0
+FLG.US,D,20050713,000000,24.2241,24.3986,24.1457,24.2888,825778.24064437,0
+FLG.US,D,20050714,000000,24.516,24.5697,24.2518,24.4472,1267676.7016491,0
+FLG.US,D,20050715,000000,24.4472,24.4903,24.0555,24.1587,1235655.1454261,0
+FLG.US,D,20050718,000000,24.1333,24.3321,24.0779,24.1914,1014020.1149076,0
+FLG.US,D,20050719,000000,24.1914,24.1914,23.6113,23.7932,2058154.8073193,0
+FLG.US,D,20050720,000000,24.0151,24.2014,23.8177,23.8998,2445083.934213,0
+FLG.US,D,20050721,000000,23.8998,23.8998,23.3503,23.5147,2051979.1971188,0
+FLG.US,D,20050722,000000,23.5965,23.7282,23.539,23.6712,897751.24731011,0
+FLG.US,D,20050725,000000,23.7781,24.0779,23.7282,24.0024,1414443.2096326,0
+FLG.US,D,20050726,000000,24.2392,24.9888,24.0779,24.8538,3030926.514074,0
+FLG.US,D,20050727,000000,24.8695,24.8695,24.5033,24.5287,1343387.1289552,0
+FLG.US,D,20050728,000000,24.3986,24.4086,24.1587,24.2518,1102461.0365464,0
+FLG.US,D,20050729,000000,24.2014,24.5697,24.0024,24.0779,964233.30710635,0
+FLG.US,D,20050801,000000,24.0555,24.5287,23.9394,24.2241,1424507.4195932,0
+FLG.US,D,20050802,000000,23.9394,24.0325,23.6859,24.0325,1191282.747697,0
+FLG.US,D,20050803,000000,24.0024,24.0555,23.7409,23.7932,832183.46123708,0
+FLG.US,D,20050804,000000,23.6984,23.8053,23.4533,23.48,1086373.153295,0
+FLG.US,D,20050805,000000,23.5514,23.5833,23.2967,23.3503,858409.8178762,0
+FLG.US,D,20050808,000000,23.539,23.5833,23.0911,23.1488,1434268.1346295,0
+FLG.US,D,20050809,000000,23.6113,23.8426,23.2771,23.3798,1073259.9749754,0
+FLG.US,D,20050810,000000,23.4239,23.5965,23.2967,23.3579,447844.83970818,0
+FLG.US,D,20050811,000000,23.3922,23.539,23.2771,23.3922,642874.23965592,0
+FLG.US,D,20050812,000000,23.3674,23.539,23.2165,23.4387,668490.95418128,0
+FLG.US,D,20050815,000000,23.5268,23.7159,23.3579,23.5965,571967.44362299,0
+FLG.US,D,20050816,000000,23.6984,23.7282,23.2967,23.3408,818916.45153268,0
+FLG.US,D,20050817,000000,23.48,23.48,23.2967,23.3503,508765.09926305,0
+FLG.US,D,20050818,000000,23.3408,23.4118,23.2481,23.3922,490389.82667598,0
+FLG.US,D,20050819,000000,23.539,23.768,23.4118,23.6712,893480.72135331,0
+FLG.US,D,20050822,000000,23.6712,23.8053,23.3922,23.5514,666050.11235591,0
+FLG.US,D,20050823,000000,23.48,23.5682,23.4118,23.5049,329366.25625761,0
+FLG.US,D,20050824,000000,23.5049,23.5833,23.3798,23.3922,563810.97017142,0
+FLG.US,D,20050825,000000,23.3922,23.5268,23.2967,23.4118,410792.69408502,0
+FLG.US,D,20050826,000000,23.4239,23.4239,23.0697,23.1032,1052368.4604507,0
+FLG.US,D,20050829,000000,22.9588,23.326,22.8317,23.1827,851775.36578641,0
+FLG.US,D,20050830,000000,23.1657,23.1657,22.8317,22.9446,1037806.0086164,0
+FLG.US,D,20050831,000000,23.0501,23.0623,22.9178,23.0623,956457.62316654,0
+FLG.US,D,20050901,000000,23.1488,23.1488,22.8011,23.0259,919555.89887286,0
+FLG.US,D,20050902,000000,22.995,23.1347,22.9446,23.0384,1069524.4488101,0
+FLG.US,D,20050906,000000,23.0816,23.1347,22.9225,23.0259,787122.61122662,0
+FLG.US,D,20050907,000000,23.0259,23.0697,22.7683,22.8317,1043526.5658781,0
+FLG.US,D,20050908,000000,22.8317,22.9178,22.636,22.8172,1206608.2941349,0
+FLG.US,D,20050909,000000,22.8916,23.0066,22.8172,22.8837,763410.22315492,0
+FLG.US,D,20050912,000000,22.937,22.9588,22.6126,22.7607,1156668.791634,0
+FLG.US,D,20050913,000000,22.7683,22.8011,22.6272,22.6622,609709.93600273,0
+FLG.US,D,20050914,000000,22.7493,22.7799,22.6126,22.6928,1128078.1299668,0
+FLG.US,D,20050915,000000,22.7607,22.7607,22.6272,22.7066,605743.28386517,0
+FLG.US,D,20050916,000000,22.7607,22.9588,22.6622,22.9446,1330272.4350555,0
+FLG.US,D,20050919,000000,22.9446,22.9446,22.5632,22.5632,700359.81570456,0
+FLG.US,D,20050920,000000,22.6272,22.6786,22.0507,22.3888,1107036.5730077,0
+FLG.US,D,20050921,000000,22.2848,22.2848,21.9208,21.994,1571958.9698027,0
+FLG.US,D,20050922,000000,21.9255,22.1044,21.0129,21.994,1457901.3336385,0
+FLG.US,D,20050923,000000,22.0369,22.0369,21.7747,21.8387,856123.56522574,0
+FLG.US,D,20050926,000000,21.9436,22.0715,21.6928,21.7591,803134.71547072,0
+FLG.US,D,20050927,000000,21.7063,21.8387,20.9065,21.1827,2512938.3518316,0
+FLG.US,D,20050928,000000,21.287,21.4421,20.7889,20.856,2308305.4782877,0
+FLG.US,D,20050929,000000,20.9065,21.4901,20.9065,21.3616,1797712.9682634,0
+FLG.US,D,20050930,000000,21.3616,21.6488,21.3505,21.5099,1105586.9205979,0
+FLG.US,D,20051003,000000,21.7474,21.8771,21.4202,21.4939,1073643.0378573,0
+FLG.US,D,20051004,000000,21.4939,21.72,21.4564,21.5614,1523621.8144113,0
+FLG.US,D,20051005,000000,21.6427,21.7979,21.4064,21.4564,1664974.6701127,0
+FLG.US,D,20051006,000000,21.4336,21.5347,21.1322,21.3296,2036198.976637,0
+FLG.US,D,20051007,000000,21.3296,21.6041,21.2183,21.6041,1166505.6645726,0
+FLG.US,D,20051010,000000,21.6041,21.6427,20.579,20.6694,1745486.0764269,0
+FLG.US,D,20051011,000000,21.6427,21.6928,20.6567,20.8406,2226344.7984588,0
+FLG.US,D,20051012,000000,20.8406,21.1827,20.8279,20.9979,1808537.9994574,0
+FLG.US,D,20051013,000000,20.9979,21.5099,20.9849,21.4336,1178168.4326923,0
+FLG.US,D,20051014,000000,21.5614,22.0097,21.5099,21.8387,1509897.0995028,0
+FLG.US,D,20051017,000000,21.8387,22.1409,21.5728,21.8659,1123656.0459954,0
+FLG.US,D,20051018,000000,21.9573,22.0369,21.7337,21.8892,1102841.8260582,0
+FLG.US,D,20051019,000000,21.7747,22.0715,21.2516,21.9048,1949891.9918439,0
+FLG.US,D,20051020,000000,21.7747,21.9048,21.123,21.2516,1989382.7059222,0
+FLG.US,D,20051021,000000,21.2516,21.3933,21.1827,21.3133,1079968.3115973,0
+FLG.US,D,20051024,000000,21.3133,22.2988,21.3133,21.994,3515446.1199488,0
+FLG.US,D,20051025,000000,21.9048,21.9208,21.3801,21.6427,1680453.6690405,0
+FLG.US,D,20051026,000000,21.6427,21.7474,21.4901,21.5347,716829.24625782,0
+FLG.US,D,20051027,000000,21.4901,21.5099,21.3133,21.4564,719801.29892444,0
+FLG.US,D,20051028,000000,21.2737,21.4939,21.0523,21.4939,687398.95318972,0
+FLG.US,D,20051031,000000,21.5099,21.6352,21.1079,21.2053,1485653.5005898,0
+FLG.US,D,20051101,000000,21.2053,21.2653,20.9849,21.2053,1413070.0940202,0
+FLG.US,D,20051102,000000,21.2737,21.4901,21.1827,21.4741,990233.08451366,0
+FLG.US,D,20051103,000000,21.6224,21.6224,21.09,21.1409,960269.30723413,0
+FLG.US,D,20051104,000000,21.2737,21.3394,21.0375,21.1827,717513.53069383,0
+FLG.US,D,20051107,000000,21.0523,21.3394,21.0523,21.287,746334.56054319,0
+FLG.US,D,20051108,000000,21.1982,21.287,21.123,21.1827,655908.60780792,0
+FLG.US,D,20051109,000000,21.2053,21.4901,21.123,21.1982,500529.4367488,0
+FLG.US,D,20051110,000000,21.2737,21.5347,21.1827,21.4901,563657.13878657,0
+FLG.US,D,20051111,000000,21.4901,21.5503,21.287,21.4741,847049.40799568,0
+FLG.US,D,20051114,000000,21.4901,21.4939,21.2737,21.3394,759066.94935099,0
+FLG.US,D,20051115,000000,21.4421,22.2988,21.0243,21.7979,2274683.0905353,0
+FLG.US,D,20051116,000000,22.2988,22.2988,21.9048,21.9684,1126094.9933456,0
+FLG.US,D,20051117,000000,22.0097,22.1044,21.7979,22.0097,889972.53220997,0
+FLG.US,D,20051118,000000,22.0715,22.2062,21.9573,22.1644,781023.15892843,0
+FLG.US,D,20051121,000000,22.1044,22.1784,21.9845,22.1249,567623.41202908,0
+FLG.US,D,20051122,000000,22.0856,22.478,21.9684,22.3613,784608.64265917,0
+FLG.US,D,20051123,000000,22.2294,22.5751,22.2178,22.3241,648744.08156198,0
+FLG.US,D,20051125,000000,22.436,22.4428,22.2594,22.3474,215840.20982967,0
+FLG.US,D,20051128,000000,22.4547,22.4547,22.1784,22.2062,694795.36319799,0
+FLG.US,D,20051129,000000,22.2294,22.3241,22.1644,22.2178,630064.93515563,0
+FLG.US,D,20051130,000000,22.1784,22.2178,21.7868,21.8387,743210.94986196,0
+FLG.US,D,20051201,000000,22.0232,22.1644,21.8387,21.8892,1120223.6358594,0
+FLG.US,D,20051202,000000,21.9208,22.0369,21.7868,21.8525,555804.53915431,0
+FLG.US,D,20051205,000000,21.7747,21.8659,21.6427,21.7591,529425.86671047,0
+FLG.US,D,20051206,000000,21.7591,22.1644,21.7591,21.8089,628005.26173705,0
+FLG.US,D,20051207,000000,21.8089,21.8771,21.4741,21.7063,1408574.1255166,0
+FLG.US,D,20051208,000000,21.8089,21.8771,21.4741,21.5503,751744.04497983,0
+FLG.US,D,20051209,000000,21.4901,21.6633,21.4064,21.6427,662468.41757548,0
+FLG.US,D,20051212,000000,21.3801,21.5099,21.2053,21.3003,1246405.5342978,0
+FLG.US,D,20051213,000000,21.3003,21.4064,21.2338,21.3133,747478.4446585,0
+FLG.US,D,20051214,000000,21.7747,22.8172,21.7747,22.4899,2783522.4532255,0
+FLG.US,D,20051215,000000,22.4899,22.6005,22.3081,22.4428,1101621.0262504,0
+FLG.US,D,20051216,000000,22.4547,22.6272,22.3474,22.6272,1181295.0745338,0
+FLG.US,D,20051219,000000,22.6786,22.6786,22.3241,22.3888,725292.62468896,0
+FLG.US,D,20051220,000000,22.5632,22.5632,22.3241,22.3888,778966.51667007,0
+FLG.US,D,20051221,000000,22.4664,22.5205,22.2988,22.3241,731695.19301642,0
+FLG.US,D,20051222,000000,22.4547,22.4547,22.0369,22.4547,869310.62807746,0
+FLG.US,D,20051223,000000,22.2294,22.5205,22.1784,22.3613,782625.50603792,0
+FLG.US,D,20051227,000000,22.3474,22.4171,22.0369,22.0507,766308.39128935,0
+FLG.US,D,20051228,000000,22.0369,22.2708,21.9208,22.0602,552600.98162036,0
+FLG.US,D,20051229,000000,22.0369,22.1552,21.7979,21.8247,1509745.1625931,0
+FLG.US,D,20051230,000000,21.7747,21.8247,21.6427,21.6633,1030944.5983997,0
+FLG.US,D,20060103,000000,21.677,21.9684,21.4564,21.8247,1183275.5588898,0
+FLG.US,D,20060104,000000,21.9845,22.2988,21.8771,22.1644,790326.16876054,0
+FLG.US,D,20060105,000000,22.2988,22.4664,22.1784,22.436,619314.54628396,0
+FLG.US,D,20060106,000000,22.478,22.478,22.1784,22.2988,875183.12224876,0
+FLG.US,D,20060109,000000,22.4547,22.6005,22.2848,22.4899,543072.15034645,0
+FLG.US,D,20060110,000000,22.4899,22.6126,22.3888,22.5042,597358.33670656,0
+FLG.US,D,20060111,000000,22.6272,22.7066,22.4899,22.5513,489244.42698053,0
+FLG.US,D,20060112,000000,22.6126,22.6126,22.3613,22.436,946773.4449276,0
+FLG.US,D,20060113,000000,22.4428,22.6126,22.4028,22.478,710575.96257475,0
+FLG.US,D,20060117,000000,22.2988,22.3613,22.1249,22.1409,631056.12457122,0
+FLG.US,D,20060118,000000,22.0369,22.4028,21.9048,22.1784,666737.04905714,0
+FLG.US,D,20060119,000000,22.2848,22.2848,22.0507,22.1249,896531.2052925,0
+FLG.US,D,20060120,000000,22.1409,22.1409,21.8247,21.8247,813808.18865007,0
+FLG.US,D,20060123,000000,21.8525,22.1249,21.8247,21.8247,660103.35475743,0
+FLG.US,D,20060124,000000,21.8387,21.8387,21.5886,21.6224,994042.495211,0
+FLG.US,D,20060125,000000,21.8247,22.5632,21.8247,22.2294,1571653.9592983,0
+FLG.US,D,20060126,000000,22.3888,22.4547,22.0715,22.1552,857342.47055829,0
+FLG.US,D,20060127,000000,22.2294,22.6272,22.1904,22.4664,1231920.3770509,0
+FLG.US,D,20060130,000000,22.4428,22.5205,22.2988,22.2988,588892.68490519,0
+FLG.US,D,20060131,000000,22.3336,22.6272,22.2848,22.3727,900646.76317936,0
+FLG.US,D,20060201,000000,22.4028,22.4899,22.2457,22.2708,885474.66923126,0
+FLG.US,D,20060202,000000,21.9684,22.1249,21.6427,21.72,936252.66644803,0
+FLG.US,D,20060203,000000,21.72,21.7747,21.5099,21.5503,759751.61268206,0
+FLG.US,D,20060206,000000,21.5236,21.8892,21.4202,21.8247,1282620.3218902,0
+FLG.US,D,20060207,000000,21.9255,22.0507,21.7979,21.9436,1304425.352348,0
+FLG.US,D,20060208,000000,21.994,22.1644,21.9436,22.0856,878308.24851012,0
+FLG.US,D,20060209,000000,22.1644,22.3613,22.1044,22.2062,723537.2039847,0
+FLG.US,D,20060210,000000,22.2988,22.2988,22.0507,22.1044,593697.45286354,0
+FLG.US,D,20060213,000000,22.1136,22.2178,21.8247,22.0232,477504.36427338,0
+FLG.US,D,20060214,000000,21.9255,22.478,21.9255,22.436,1081113.3323978,0
+FLG.US,D,20060215,000000,22.5632,22.6126,22.2294,22.3336,715074.20444855,0
+FLG.US,D,20060216,000000,22.5205,22.5205,22.2294,22.478,470106.81758002,0
+FLG.US,D,20060217,000000,22.436,22.4428,22.2457,22.3081,504799.2049156,0
+FLG.US,D,20060221,000000,22.2848,22.2988,21.9684,22.0097,670318.74383755,0
+FLG.US,D,20060222,000000,22.1409,22.436,22.0232,22.3888,857112.10237605,0
+FLG.US,D,20060223,000000,22.3888,22.3888,22.1409,22.1409,456156.6601247,0
+FLG.US,D,20060224,000000,22.1904,22.4171,22.0715,22.2848,534913.0246296,0
+FLG.US,D,20060227,000000,22.4028,22.4028,22.1552,22.2848,413994.73603882,0
+FLG.US,D,20060228,000000,22.1904,22.2062,22.0369,22.1249,661095.68085808,0
+FLG.US,D,20060301,000000,22.2062,22.6005,22.2062,22.5513,936178.02412587,0
+FLG.US,D,20060302,000000,22.5513,22.6126,22.2848,22.3727,1103527.6260743,0
+FLG.US,D,20060303,000000,22.3727,22.436,22.1904,22.2708,1074632.3327977,0
+FLG.US,D,20060306,000000,22.1904,22.4171,22.0715,22.4171,762115.15991996,0
+FLG.US,D,20060307,000000,22.4171,22.4171,22.1249,22.2988,758607.72856673,0
+FLG.US,D,20060308,000000,22.3336,22.3336,22.1644,22.1644,789028.07436535,0
+FLG.US,D,20060309,000000,22.2062,22.2848,22.1249,22.1552,454783.92340734,0
+FLG.US,D,20060310,000000,22.2294,22.2294,22.1136,22.2294,541625.90799199,0
+FLG.US,D,20060313,000000,22.4428,22.995,22.436,22.7894,1786351.4216978,0
+FLG.US,D,20060314,000000,22.7607,22.995,22.6126,22.8916,1054886.9757586,0
+FLG.US,D,20060315,000000,22.9059,23.6588,22.8672,23.5514,1824547.0725412,0
+FLG.US,D,20060316,000000,23.7159,23.9172,23.5833,23.5965,1245873.5656665,0
+FLG.US,D,20060317,000000,23.6712,23.6984,23.1488,23.1827,1567156.0963196,0
+FLG.US,D,20060320,000000,23.2165,23.539,23.0816,23.4533,776143.74864781,0
+FLG.US,D,20060321,000000,23.5147,23.5682,23.2236,23.326,869770.22775678,0
+FLG.US,D,20060322,000000,23.4118,23.7409,23.3163,23.629,1187547.9793218,0
+FLG.US,D,20060323,000000,23.629,23.7409,23.3503,23.3922,610472.65171128,0
+FLG.US,D,20060324,000000,23.4387,23.4387,23.2599,23.3163,756776.14996012,0
+FLG.US,D,20060327,000000,23.326,23.3922,23.2355,23.3579,943268.66583965,0
+FLG.US,D,20060328,000000,23.3674,23.4952,23.0697,23.0816,1053665.7970558,0
+FLG.US,D,20060329,000000,23.0259,23.1488,22.9446,22.9588,766157.21216979,0
+FLG.US,D,20060330,000000,23.0066,23.0066,22.5344,22.9225,1591933.558339,0
+FLG.US,D,20060331,000000,23.0259,23.2599,22.937,22.9781,1190671.5900031,0
+FLG.US,D,20060403,000000,22.9446,23.1827,22.8172,22.9225,1526516.9513855,0
+FLG.US,D,20060404,000000,22.9446,23.0623,22.8483,22.995,821507.7146875,0
+FLG.US,D,20060405,000000,22.9588,23.0623,22.8483,22.9588,616647.8830168,0
+FLG.US,D,20060406,000000,22.9178,23.0816,22.6928,23.0816,1103527.6260743,0
+FLG.US,D,20060407,000000,23.1488,23.2165,23.0384,23.1032,790326.16876054,0
+FLG.US,D,20060410,000000,23.1032,23.2094,23.0384,23.118,663990.06004224,0
+FLG.US,D,20060411,000000,23.1827,23.1827,22.7066,22.8011,1044364.6816989,0
+FLG.US,D,20060412,000000,21.9436,22.2848,21.8387,22.0232,6384362.0420345,0
+FLG.US,D,20060413,000000,22.1044,22.1044,21.9208,21.9684,1490455.2373878,0
+FLG.US,D,20060417,000000,22.0507,22.0507,21.8387,21.8659,1289635.5634917,0
+FLG.US,D,20060418,000000,21.9684,22.1136,21.8659,22.1136,8661636.3957246,0
+FLG.US,D,20060419,000000,21.9845,21.9845,21.4421,21.7747,3015678.6411186,0
+FLG.US,D,20060420,000000,21.7747,21.7868,21.5099,21.6488,2861364.9229023,0
+FLG.US,D,20060421,000000,21.7747,21.7747,21.5614,21.6488,2024225.8934823,0
+FLG.US,D,20060424,000000,21.6427,21.6427,21.3801,21.4202,2254173.8811025,0
+FLG.US,D,20060425,000000,21.4336,21.7591,21.4336,21.7063,1652090.3443952,0
+FLG.US,D,20060426,000000,21.7591,22.0369,21.6352,21.9048,3024067.3772276,0
+FLG.US,D,20060427,000000,21.9048,22.2988,21.7747,22.0097,1841778.8399079,0
+FLG.US,D,20060428,000000,22.0097,22.6456,21.9255,22.5751,3175482.5484144,0
+FLG.US,D,20060501,000000,22.5751,22.5891,22.2708,22.2848,1526671.5405604,0
+FLG.US,D,20060502,000000,22.2988,22.3888,22.1644,22.3474,1496402.7527764,0
+FLG.US,D,20060503,000000,22.0232,22.2294,21.9684,22.1044,1889812.5003751,0
+FLG.US,D,20060504,000000,22.1644,22.2062,22.0232,22.1136,1362900.9811271,0
+FLG.US,D,20060505,000000,22.2708,22.3241,22.0715,22.2457,1444635.4606192,0
+FLG.US,D,20060508,000000,22.2594,22.4028,22.2294,22.2848,1131510.1612078,0
+FLG.US,D,20060509,000000,22.2988,22.5632,22.2062,22.478,1715828.4463369,0
+FLG.US,D,20060510,000000,22.5513,22.5891,22.3888,22.5205,704706.49956377,0
+FLG.US,D,20060511,000000,22.5205,22.5205,22.2294,22.3336,984589.82183947,0
+FLG.US,D,20060512,000000,22.3336,22.4547,22.1409,22.2294,1190368.0950788,0
+FLG.US,D,20060515,000000,22.1784,22.436,22.1644,22.4028,645542.03960821,0
+FLG.US,D,20060516,000000,22.5344,22.5344,22.1904,22.2457,1267676.7016491,0
+FLG.US,D,20060517,000000,22.2708,22.2708,21.9684,21.9845,937854.25576748,0
+FLG.US,D,20060518,000000,21.9684,22.2062,21.6633,21.6633,1218653.3673465,0
+FLG.US,D,20060519,000000,21.7747,22.0369,21.677,21.7474,1097352.0158737,0
+FLG.US,D,20060522,000000,21.72,22.0715,21.677,21.9845,925880.7937178,0
+FLG.US,D,20060523,000000,22.0856,22.1044,21.7474,21.7474,688539.80614469,0
+FLG.US,D,20060524,000000,21.6928,21.8089,21.4336,21.6488,1161548.2019145,0
+FLG.US,D,20060525,000000,21.8247,21.9255,21.7063,21.8892,932060.95065879,0
+FLG.US,D,20060526,000000,21.9436,22.2178,21.9048,22.0715,1166352.2120828,0
+FLG.US,D,20060530,000000,22.0715,22.0856,21.6224,21.6488,819828.83078064,0
+FLG.US,D,20060531,000000,21.677,21.8892,21.6352,21.8525,1344909.5292121,0
+FLG.US,D,20060601,000000,21.8525,22.1249,21.7868,22.1044,870074.10157608,0
+FLG.US,D,20060602,000000,22.2062,22.2988,21.9048,21.994,844609.32396039,0
+FLG.US,D,20060605,000000,22.0097,22.1044,21.7747,21.7868,905906.96297164,0
+FLG.US,D,20060606,000000,21.9048,21.9684,21.5728,21.677,956686.09687357,0
+FLG.US,D,20060607,000000,21.6488,21.9436,21.5886,21.7063,1107721.6152337,0
+FLG.US,D,20060608,000000,21.6633,21.7747,21.4564,21.6352,1522171.0253164,0
+FLG.US,D,20060609,000000,21.7063,21.9208,21.6427,21.8089,1703932.6577696,0
+FLG.US,D,20060612,000000,21.9208,21.994,21.7063,21.7474,555272.19162797,0
+FLG.US,D,20060613,000000,21.6427,21.9684,21.4939,21.5099,848496.40814022,0
+FLG.US,D,20060614,000000,21.6928,21.8892,21.5886,21.7063,1315555.0151513,0
+FLG.US,D,20060615,000000,21.8089,22.1249,21.7063,22.1136,880444.07983108,0
+FLG.US,D,20060616,000000,22.1249,22.1249,21.8771,22.0232,661933.79667897,0
+FLG.US,D,20060619,000000,22.0232,22.0369,21.4421,21.4901,961107.42305492,0
+FLG.US,D,20060620,000000,21.4421,21.5614,21.3801,21.4939,816323.6727976,0
+FLG.US,D,20060621,000000,21.4336,21.6224,21.3505,21.3616,1000449.6102789,0
+FLG.US,D,20060622,000000,21.3394,21.4202,21.1079,21.2183,1165285.2436599,0
+FLG.US,D,20060623,000000,21.1982,21.2053,20.579,21.0613,1095826.9633517,0
+FLG.US,D,20060626,000000,21.09,21.3616,21.09,21.3133,652098.43932044,0
+FLG.US,D,20060627,000000,21.3394,21.4336,21.1697,21.2183,697310.84734555,0
+FLG.US,D,20060628,000000,21.2737,21.3801,21.1322,21.2653,793377.03159472,0
+FLG.US,D,20060629,000000,21.3505,21.6427,21.2516,21.6427,835078.21931622,0
+FLG.US,D,20060630,000000,21.6488,21.8387,21.5728,21.6488,1103527.6260743,0
+FLG.US,D,20060703,000000,21.6352,21.9208,21.4336,21.9048,317012.38359126,0
+FLG.US,D,20060705,000000,21.9048,21.9048,21.3296,21.3801,879378.24809333,0
+FLG.US,D,20060706,000000,21.4336,21.677,21.4336,21.5099,576011.01145294,0
+FLG.US,D,20060707,000000,21.4421,21.6041,21.3296,21.3933,625794.78809385,0
+FLG.US,D,20060710,000000,21.4901,21.7591,21.4336,21.72,1036054.7557575,0
+FLG.US,D,20060711,000000,21.7474,21.8892,21.6352,21.8771,800540.04226048,0
+FLG.US,D,20060712,000000,21.8771,21.9048,21.6427,21.7474,1012114.2728738,0
+FLG.US,D,20060713,000000,21.7474,21.8525,21.5099,21.6041,1018057.999312,0
+FLG.US,D,20060714,000000,21.6224,21.6633,21.3801,21.6488,912312.18356431,0
+FLG.US,D,20060717,000000,21.6041,21.72,21.3394,21.5614,561446.66514341,0
+FLG.US,D,20060718,000000,21.5728,21.6928,21.5099,21.677,853300.4183085,0
+FLG.US,D,20060719,000000,21.6928,22.0507,21.6041,21.9048,1279800.5850283,0
+FLG.US,D,20060720,000000,21.9573,22.1044,21.8089,22.0097,1251133.0076687,0
+FLG.US,D,20060721,000000,21.9845,21.994,21.6224,21.6352,915896.90950505,0
+FLG.US,D,20060724,000000,21.7591,21.7747,21.4421,21.7474,756246.83359408,0
+FLG.US,D,20060725,000000,21.7591,21.8892,21.6224,21.8089,700740.98411137,0
+FLG.US,D,20060726,000000,21.8247,21.8247,21.4564,21.5728,1272861.122434,0
+FLG.US,D,20060727,000000,21.6928,21.72,21.2516,21.2516,936940.36093937,0
+FLG.US,D,20060728,000000,21.3003,21.5503,21.1697,21.4939,1155601.065421,0
+FLG.US,D,20060731,000000,21.4939,21.5614,21.2653,21.4202,901562.9313777,0
+FLG.US,D,20060801,000000,21.4202,21.4202,21.2053,21.2737,1132955.2668772,0
+FLG.US,D,20060802,000000,21.1827,21.2516,21.09,21.2053,1085307.7004522,0
+FLG.US,D,20060803,000000,21.1322,21.2516,21.0613,21.1982,641422.31387591,0
+FLG.US,D,20060804,000000,21.3133,21.5347,21.3003,21.4741,1395993.2947234,0
+FLG.US,D,20060807,000000,21.4741,21.5099,21.2737,21.3003,754109.10779794,0
+FLG.US,D,20060808,000000,21.3616,21.5728,21.287,21.4421,1020043.4093034,0
+FLG.US,D,20060809,000000,21.5614,21.5728,21.2516,21.2737,1070440.2381135,0
+FLG.US,D,20060810,000000,21.2338,21.2737,21.123,21.2653,675506.95357287,0
+FLG.US,D,20060811,000000,21.2516,21.3505,21.1697,21.3003,656902.0705937,0
+FLG.US,D,20060814,000000,21.3616,21.4741,21.3003,21.3801,478114.76417728,0
+FLG.US,D,20060815,000000,21.5886,21.7474,21.4901,21.6224,715684.60435244,0
+FLG.US,D,20060816,000000,21.7337,21.8525,21.6488,21.8247,570596.98027585,0
+FLG.US,D,20060817,000000,21.8089,22.0715,21.7747,22.0602,729406.66699574,0
+FLG.US,D,20060818,000000,22.0715,22.0715,21.8089,21.9573,344082.5394768,0
+FLG.US,D,20060821,000000,21.8892,21.9048,21.5503,21.6427,587444.92697058,0
+FLG.US,D,20060822,000000,21.6427,22.0097,21.6352,21.9255,957524.21269436,0
+FLG.US,D,20060823,000000,21.9436,21.9684,21.5886,21.6633,759600.81245752,0
+FLG.US,D,20060824,000000,21.72,21.72,21.4564,21.5099,597890.30533788,0
+FLG.US,D,20060825,000000,21.4202,21.4336,21.287,21.3133,664983.90172311,0
+FLG.US,D,20060828,000000,21.3505,21.5099,21.3505,21.4741,595830.25302421,0
+FLG.US,D,20060829,000000,21.5347,21.5347,21.1827,21.2737,1200126.9156399,0
+FLG.US,D,20060830,000000,21.287,21.4901,21.287,21.4064,520428.24627774,0
+FLG.US,D,20060831,000000,21.4202,21.5236,21.3801,21.5236,554204.46541501,0
+FLG.US,D,20060901,000000,21.4901,21.5099,21.3003,21.3616,643099.30330767,0
+FLG.US,D,20060905,000000,21.3616,21.5728,21.3296,21.4564,622136.17762106,0
+FLG.US,D,20060906,000000,21.4336,21.6352,21.3801,21.4939,568156.13845045,0
+FLG.US,D,20060907,000000,21.5099,21.5347,21.3133,21.4939,1957287.6440621,0
+FLG.US,D,20060908,000000,21.5099,21.5236,21.3505,21.4901,530415.54054591,0
+FLG.US,D,20060911,000000,21.4901,21.5099,21.3394,21.4421,452344.59716213,0
+FLG.US,D,20060912,000000,21.5236,21.6427,21.4564,21.6352,692811.46878666,0
+FLG.US,D,20060913,000000,21.6427,21.7063,21.5503,21.6928,536211.49791988,0
+FLG.US,D,20060914,000000,21.7063,21.7474,21.5886,21.6224,1274232.7224663,0
+FLG.US,D,20060915,000000,21.72,21.8892,21.6928,21.7474,1185719.0529805,0
+FLG.US,D,20060918,000000,21.7591,21.8089,21.5503,21.6224,949442.00266994,0
+FLG.US,D,20060919,000000,21.6352,21.7474,21.4421,21.6352,440754.19799436,0
+FLG.US,D,20060920,000000,21.6427,21.8771,21.6427,21.8659,651257.67123438,0
+FLG.US,D,20060921,000000,21.8659,21.9048,21.6928,21.7591,785827.16909667,0
+FLG.US,D,20060922,000000,21.7474,21.7591,21.3003,21.4064,1056868.2179047,0
+FLG.US,D,20060925,000000,21.4564,21.72,21.3801,21.677,893633.03715797,0
+FLG.US,D,20060926,000000,21.6928,21.9255,21.6427,21.9048,910940.20463699,0
+FLG.US,D,20060927,000000,21.9048,21.9684,21.6633,21.7474,943417.95048401,0
+FLG.US,D,20060928,000000,21.7591,21.8247,21.3801,21.5503,922071.76191548,0
+FLG.US,D,20060929,000000,21.5728,21.6427,21.4741,21.4901,807174.87324535,0
+FLG.US,D,20061002,000000,21.4901,21.6041,21.4336,21.5099,812283.13612795,0
+FLG.US,D,20061003,000000,21.5236,21.6041,21.4202,21.5099,1107492.7626317,0
+FLG.US,D,20061004,000000,21.5236,21.8089,21.4939,21.8089,795052.12655131,0
+FLG.US,D,20061005,000000,21.7979,21.9845,21.7063,21.9684,1358633.4863306,0
+FLG.US,D,20061006,000000,21.9573,22.0715,21.8892,22.0369,1255555.4705352,0
+FLG.US,D,20061009,000000,22.0507,22.1044,21.9684,22.1044,712406.40449629,0
+FLG.US,D,20061010,000000,22.1044,22.1136,22.0232,22.0715,673675.37496624,0
+FLG.US,D,20061011,000000,22.0715,22.0715,21.9048,21.9684,801531.61057115,0
+FLG.US,D,20061012,000000,22.0232,22.0369,21.8892,21.9845,673522.68026652,0
+FLG.US,D,20061013,000000,21.994,22.0232,21.9255,21.9573,742599.03437791,0
+FLG.US,D,20061016,000000,21.994,21.994,21.5099,21.6352,2555637.1701843,0
+FLG.US,D,20061017,000000,21.6352,21.677,21.4939,21.677,1142410.9714091,0
+FLG.US,D,20061018,000000,21.7063,21.7979,21.5614,21.7474,965225.25431201,0
+FLG.US,D,20061019,000000,21.7591,21.7591,21.4421,21.5236,1245108.1976927,0
+FLG.US,D,20061020,000000,21.5347,21.5728,21.1079,21.1521,2523841.8142981,0
+FLG.US,D,20061023,000000,21.1827,21.2653,21.0129,21.2338,1528500.8457968,0
+FLG.US,D,20061024,000000,21.2338,21.4564,21.123,21.4336,1175424.4748377,0
+FLG.US,D,20061025,000000,21.1322,21.5099,21.123,21.3003,2032995.0402079,0
+FLG.US,D,20061026,000000,21.287,21.3616,21.0613,21.3394,1857255.5654655,0
+FLG.US,D,20061027,000000,21.3394,21.4064,21.1982,21.287,1207979.5152721,0
+FLG.US,D,20061030,000000,21.3003,21.4064,21.287,21.3801,1887830.500439,0
+FLG.US,D,20061031,000000,21.4564,21.5236,21.3505,21.4421,1361228.5384358,0
+FLG.US,D,20061101,000000,21.3801,21.3933,21.0523,21.0771,3069124.0593926,0
+FLG.US,D,20061102,000000,21.0613,21.1079,20.9198,20.9325,1731152.8560896,0
+FLG.US,D,20061103,000000,20.8673,20.8802,20.579,20.8036,3106483.1099954,0
+FLG.US,D,20061106,000000,20.8931,20.9605,20.7205,20.7889,1088965.553135,0
+FLG.US,D,20061107,000000,20.7889,20.9065,20.7338,20.8036,1261426.0702313,0
+FLG.US,D,20061108,000000,20.8036,21.1322,20.7509,21.0375,1685941.5847497,0
+FLG.US,D,20061109,000000,21.09,21.09,20.9065,21.0375,1868312.1015267,0
+FLG.US,D,20061110,000000,21.0523,21.1697,20.9849,21.09,1901172.5313606,0
+FLG.US,D,20061113,000000,21.1079,21.3296,21.0613,21.3003,1282620.3218902,0
+FLG.US,D,20061114,000000,21.3003,21.3133,21.1079,21.2737,1006776.3995991,0
+FLG.US,D,20061115,000000,21.3394,21.3933,21.1827,21.3394,798332.22088263,0
+FLG.US,D,20061116,000000,21.3933,21.4741,21.287,21.4421,866262.79640355,0
+FLG.US,D,20061117,000000,21.3801,21.4901,21.2653,21.4901,915515.74109823,0
+FLG.US,D,20061120,000000,21.4202,21.6427,21.3801,21.5236,961640.52837134,0
+FLG.US,D,20061121,000000,21.4901,21.5503,21.3616,21.5236,877394.73257702,0
+FLG.US,D,20061122,000000,21.5347,21.5503,21.3296,21.5347,930534.76145164,0
+FLG.US,D,20061124,000000,21.3933,21.4064,21.287,21.3801,283925.3745255,0
+FLG.US,D,20061127,000000,21.3133,21.4064,21.2516,21.2516,1119844.3619278,0
+FLG.US,D,20061128,000000,21.2516,21.3801,21.1079,21.1079,994579.76837285,0
+FLG.US,D,20061129,000000,21.1409,21.2737,21.0613,21.2183,945705.71871468,0
+FLG.US,D,20061130,000000,21.2516,21.3296,21.1409,21.1982,952264.39179714,0
+FLG.US,D,20061201,000000,21.1521,21.2338,20.9742,21.2183,1083476.1218456,0
+FLG.US,D,20061204,000000,21.2737,21.4564,21.2183,21.4202,1069829.0804195,0
+FLG.US,D,20061205,000000,21.4202,21.6352,21.4064,21.6224,915210.73059383,0
+FLG.US,D,20061206,000000,21.6224,21.677,21.5728,21.6427,821355.39888284,0
+FLG.US,D,20061207,000000,21.6427,21.6928,21.4901,21.5099,632046.17730172,0
+FLG.US,D,20061208,000000,21.5236,21.5728,21.3801,21.4336,534532.61401293,0
+FLG.US,D,20061211,000000,21.4064,21.4939,21.3394,21.4741,591714.69513731,0
+FLG.US,D,20061212,000000,21.4336,21.5503,21.3133,21.4564,634182.00862268,0
+FLG.US,D,20061213,000000,21.4064,21.5614,21.3296,21.3933,1069294.080628,0
+FLG.US,D,20061214,000000,21.4202,21.5347,21.4064,21.5099,759674.31809462,0
+FLG.US,D,20061215,000000,21.5728,21.6224,21.4336,21.4939,1249836.0499586,0
+FLG.US,D,20061218,000000,20.9849,21.1827,20.9605,21.1827,2198135.6840934,0
+FLG.US,D,20061219,000000,20.9979,21.2053,20.9979,21.1521,1404835.9470861,0
+FLG.US,D,20061220,000000,21.123,21.2737,21.0771,21.2516,1427786.7561344,0
+FLG.US,D,20061221,000000,21.2183,21.5236,21.0613,21.1409,1685634.6797701,0
+FLG.US,D,20061222,000000,21.1409,21.2338,21.0771,21.1697,699749.03690567,0
+FLG.US,D,20061226,000000,21.09,21.287,21.0523,21.287,826463.66176545,0
+FLG.US,D,20061227,000000,21.287,21.4901,21.2653,21.4421,889897.13209773,0
+FLG.US,D,20061228,000000,21.3801,21.4202,21.123,21.3505,1112982.5728161,0
+FLG.US,D,20061229,000000,21.2737,21.3801,21.09,21.123,1281399.9009775,0
+FLG.US,D,20070103,000000,21.1982,21.3801,21.09,21.2516,1127467.3511679,0
+FLG.US,D,20070104,000000,21.2183,21.3801,21.1982,21.3394,1015087.8411206,0
+FLG.US,D,20070105,000000,21.287,21.3394,21.1827,21.3003,1428546.8195777,0
+FLG.US,D,20070108,000000,21.3003,21.3394,21.1982,21.3003,963242.87548086,0
+FLG.US,D,20070109,000000,21.3394,21.5614,21.3133,21.4421,1633107.7030646,0
+FLG.US,D,20070110,000000,21.4421,21.5614,21.3616,21.5099,796117.95828906,0
+FLG.US,D,20070111,000000,21.5503,21.6633,21.5503,21.6224,866184.74402596,0
+FLG.US,D,20070112,000000,21.6488,21.677,21.5886,21.6352,484291.13216786,0
+FLG.US,D,20070116,000000,21.6352,21.6633,21.4741,21.5236,1248313.6497018,0
+FLG.US,D,20070117,000000,21.4421,21.5236,21.2183,21.2653,928933.55102721,0
+FLG.US,D,20070118,000000,21.2653,21.3616,21.1322,21.3394,1767520.7172768,0
+FLG.US,D,20070119,000000,21.287,21.5099,21.2516,21.4901,1431674.5981043,0
+FLG.US,D,20070122,000000,21.4939,21.5886,21.2737,21.5236,2163979.0543395,0
+FLG.US,D,20070123,000000,21.5236,21.5503,21.3801,21.4064,1614577.0835126,0
+FLG.US,D,20070124,000000,21.8659,21.9684,21.4421,21.7063,3195993.2734274,0
+FLG.US,D,20070125,000000,21.6224,21.7591,21.4064,21.4202,1598261.8632392,0
+FLG.US,D,20070126,000000,21.4564,21.5728,21.4064,21.5099,1452792.6918609,0
+FLG.US,D,20070129,000000,21.5614,21.7591,21.5614,21.6633,1172604.7379758,0
+FLG.US,D,20070130,000000,21.72,21.7747,21.5886,21.6224,1340717.8134228,0
+FLG.US,D,20070131,000000,21.8892,22.1904,21.7337,22.1552,2809138.7888559,0
+FLG.US,D,20070201,000000,21.8771,22.2178,21.8771,22.1784,1889509.3843459,0
+FLG.US,D,20070202,000000,22.4899,22.7607,22.2708,22.636,2689362.1110101,0
+FLG.US,D,20070205,000000,22.6005,22.6126,22.1784,22.2062,2279943.2903276,0
+FLG.US,D,20070206,000000,22.3241,22.5751,22.2178,22.3336,2092387.2160805,0
+FLG.US,D,20070207,000000,22.2988,22.4028,22.2062,22.3727,1332254.4349917,0
+FLG.US,D,20070208,000000,22.3727,22.3727,22.0507,22.1644,1554729.0969111,0
+FLG.US,D,20070209,000000,22.7209,22.7209,21.8525,21.9845,1427252.1352379,0
+FLG.US,D,20070212,000000,22.0369,22.0715,21.9573,22.0369,906068.3722572,0
+FLG.US,D,20070213,000000,22.1044,22.3474,22.0507,22.3474,1694139.3577603,0
+FLG.US,D,20070214,000000,22.3613,22.5751,22.3081,22.5632,1013997.7601004,0
+FLG.US,D,20070215,000000,22.6005,22.6786,22.4171,22.5632,1132955.2668772,0
+FLG.US,D,20070216,000000,22.5632,22.6786,22.3888,22.6786,1155983.7494079,0
+FLG.US,D,20070220,000000,22.6272,22.7799,22.5344,22.7493,755026.79157643,0
+FLG.US,D,20070221,000000,22.6456,22.7799,22.5042,22.7683,1199896.9263527,0
+FLG.US,D,20070222,000000,22.7894,22.8172,22.436,22.5891,855666.23891661,0
+FLG.US,D,20070223,000000,23.0259,23.0384,22.2594,22.3474,864280.79646735,0
+FLG.US,D,20070226,000000,22.4028,22.7493,22.0507,22.1644,927932.13144563,0
+FLG.US,D,20070227,000000,21.9573,22.2988,21.7747,21.9208,1423895.1252141,0
+FLG.US,D,20070228,000000,21.9845,22.1904,21.6488,21.9573,1116183.8569798,0
+FLG.US,D,20070301,000000,21.9255,22.2294,21.6224,22.1904,1533777.7169707,0
+FLG.US,D,20070302,000000,22.2178,22.2848,21.9684,21.994,1375787.5802148,0
+FLG.US,D,20070305,000000,21.6928,21.9845,21.6427,21.7591,1370603.1594299,0
+FLG.US,D,20070306,000000,21.8525,22.1552,21.6928,21.994,1364122.9176199,0
+FLG.US,D,20070307,000000,21.9684,22.0715,21.7868,22.0097,1071353.7540466,0
+FLG.US,D,20070308,000000,22.1249,22.4171,22.1249,22.2178,1293447.6264543,0
+FLG.US,D,20070309,000000,22.2988,22.3241,22.0856,22.1552,1208437.5993714,0
+FLG.US,D,20070312,000000,22.1644,22.2062,22.1552,22.2062,782854.35863998,0
+FLG.US,D,20070313,000000,21.9255,22.0715,21.8659,21.9845,1322266.0040385,0
+FLG.US,D,20070314,000000,21.9255,21.994,21.7337,21.9684,1514395.7202716,0
+FLG.US,D,20070315,000000,21.9255,22.3474,21.9255,22.3336,871296.41696396,0
+FLG.US,D,20070316,000000,22.7683,22.7683,22.2988,22.4171,1709423.2257442,0
+FLG.US,D,20070319,000000,22.5042,22.5042,22.3081,22.436,1223152.7459054,0
+FLG.US,D,20070320,000000,22.436,22.6272,22.2988,22.6272,1679384.4272474,0
+FLG.US,D,20070321,000000,22.6272,23.0697,22.5344,23.0259,1981991.2215494,0
+FLG.US,D,20070322,000000,23.0384,23.1032,22.9781,23.0501,1298860.8998414,0
+FLG.US,D,20070323,000000,23.0501,23.0501,22.7799,22.9446,973686.35937296,0
+FLG.US,D,20070326,000000,22.9059,22.9446,22.6272,22.8837,2642476.1236086,0
+FLG.US,D,20070327,000000,22.7683,22.8483,22.6272,22.7327,1084696.5427583,0
+FLG.US,D,20070328,000000,22.7327,22.7894,22.5632,22.6622,920547.08828845,0
+FLG.US,D,20070329,000000,22.8172,22.9225,22.7607,22.8916,963623.28609757,0
+FLG.US,D,20070330,000000,22.8916,23.0816,22.7683,23.0697,2896590.0366592,0
+FLG.US,D,20070402,000000,22.9178,23.0259,22.7799,23.0259,2901964.2838575,0
+FLG.US,D,20070403,000000,23.0697,23.2355,22.995,23.2094,2206347.8551154,0
+FLG.US,D,20070404,000000,23.2771,23.3408,23.118,23.3163,2197677.5999942,0
+FLG.US,D,20070405,000000,23.8053,23.8053,23.1032,23.3408,1593763.6213655,0
+FLG.US,D,20070409,000000,23.3503,23.4387,23.2771,23.326,2116920.2908013,0
+FLG.US,D,20070410,000000,23.3408,23.4239,22.9178,22.9446,1738970.9762736,0
+FLG.US,D,20070411,000000,22.937,22.9446,22.7493,22.8916,1279717.9859103,0
+FLG.US,D,20070412,000000,22.8916,23.0259,22.636,22.8317,1070169.7070574,0
+FLG.US,D,20070413,000000,23.629,23.629,22.8837,23.0501,1374797.5274844,0
+FLG.US,D,20070416,000000,22.9446,23.5049,22.9446,23.48,1728749.1459779,0
+FLG.US,D,20070417,000000,23.48,23.539,23.3674,23.4118,989394.96869284,0
+FLG.US,D,20070418,000000,23.3674,23.539,23.3408,23.4952,1241045.6851109,0
+FLG.US,D,20070419,000000,23.3674,23.539,23.2355,23.3798,684478.05135304,0
+FLG.US,D,20070420,000000,23.48,23.5147,23.2481,23.3503,1451635.5464193,0
+FLG.US,D,20070423,000000,23.2599,23.3579,23.118,23.1657,1313792.3954413,0
+FLG.US,D,20070424,000000,23.1827,23.2481,22.9588,23.1657,1102918.7417506,0
+FLG.US,D,20070425,000000,23.1347,23.4679,23.0911,23.4118,959702.10136437,0
+FLG.US,D,20070426,000000,23.3579,23.3579,22.8317,23.1347,2054818.2576275,0
+FLG.US,D,20070427,000000,23.0911,23.2165,22.995,23.1347,1347229.5035208,0
+FLG.US,D,20070430,000000,23.1969,23.2165,22.9059,22.9059,1335788.7678925,0
+FLG.US,D,20070501,000000,22.9446,23.2771,22.6786,22.9059,1716187.2599365,0
+FLG.US,D,20070502,000000,22.7607,22.9446,22.7493,22.9059,1438223.4199159,0
+FLG.US,D,20070503,000000,22.9178,22.9446,22.7066,22.8172,1283536.1111935,0
+FLG.US,D,20070504,000000,22.8172,22.8837,22.7607,22.8483,494963.8475571,0
+FLG.US,D,20070507,000000,22.9446,22.9588,22.7894,22.8172,540709.3608986,0
+FLG.US,D,20070508,000000,22.7683,23.1347,22.7683,23.0697,1503187.6261957,0
+FLG.US,D,20070509,000000,22.937,23.2599,22.9225,23.1488,941894.41354208,0
+FLG.US,D,20070510,000000,23.1347,23.1488,22.7894,22.937,933509.08748845,0
+FLG.US,D,20070511,000000,22.9588,23.2481,22.9225,23.2481,1073718.0590746,0
+FLG.US,D,20070514,000000,23.2481,23.2481,22.8317,22.8483,1551220.9077678,0
+FLG.US,D,20070515,000000,22.937,23.2236,22.8483,22.9178,1560597.8021321,0
+FLG.US,D,20070516,000000,22.937,22.995,22.8172,22.9588,780870.46422868,0
+FLG.US,D,20070517,000000,22.937,22.937,22.7607,22.7799,961870.51765849,0
+FLG.US,D,20070518,000000,22.8916,22.9446,22.6928,22.8011,1353298.265321,0
+FLG.US,D,20070521,000000,22.8011,22.9781,22.7607,22.9588,998464.20028743,0
+FLG.US,D,20070522,000000,23.0259,23.1657,22.7683,23.0501,1475284.6590199,0
+FLG.US,D,20070523,000000,23.0501,23.1347,22.9225,22.995,709356.67834721,0
+FLG.US,D,20070524,000000,23.5965,23.5965,22.8672,22.8916,1781855.4531942,0
+FLG.US,D,20070525,000000,23.2165,23.2165,22.8317,23.0066,690830.22664057,0
+FLG.US,D,20070529,000000,22.6928,23.1347,22.6928,23.0259,1016308.2620333,0
+FLG.US,D,20070530,000000,22.8916,23.0816,22.8172,23.0259,851502.56136011,0
+FLG.US,D,20070531,000000,23.0501,23.0623,22.8483,22.9225,1173195.8142328,0
+FLG.US,D,20070601,000000,22.9446,23.1488,22.8916,23.0816,1688976.5339924,0
+FLG.US,D,20070604,000000,23.0697,23.4533,22.8837,23.3579,2815453.4535348,0
+FLG.US,D,20070605,000000,23.3163,23.4679,23.2165,23.3922,1445663.7817484,0
+FLG.US,D,20070606,000000,23.3922,23.539,23.2771,23.48,1747581.744874,0
+FLG.US,D,20070607,000000,23.4533,23.4533,22.9781,22.9781,1582480.1271773,0
+FLG.US,D,20070608,000000,23.0501,23.3674,22.9781,23.3674,1321350.9725252,0
+FLG.US,D,20070611,000000,23.2771,23.3163,22.9059,23.0911,1618544.1145452,0
+FLG.US,D,20070612,000000,23.0066,23.1488,22.8916,22.9446,1076462.3958242,0
+FLG.US,D,20070613,000000,22.9781,23.0816,22.8317,22.9446,1137835.8138428,0
+FLG.US,D,20070614,000000,22.995,23.2236,22.995,23.118,695631.58454357,0
+FLG.US,D,20070615,000000,23.2481,23.326,23.1969,23.2599,914828.42550195,0
+FLG.US,D,20070618,000000,23.2771,23.3503,23.0911,23.2481,791546.21077816,0
+FLG.US,D,20070619,000000,23.1347,23.3798,23.1032,23.2771,1018594.1357887,0
+FLG.US,D,20070620,000000,23.2771,23.3503,22.8317,22.8672,791546.21077816,0
+FLG.US,D,20070621,000000,22.8172,22.8317,22.3888,22.636,2160775.4968056,0
+FLG.US,D,20070622,000000,22.6272,22.6622,22.4664,22.6272,1634402.3874045,0
+FLG.US,D,20070625,000000,22.636,22.8483,22.4664,22.6272,1709748.3176855,0
+FLG.US,D,20070626,000000,22.7327,22.7607,22.3613,22.4547,2006765.6524085,0
+FLG.US,D,20070627,000000,22.3081,22.478,21.994,22.4664,2060365.6598575,0
+FLG.US,D,20070628,000000,22.4428,22.5891,22.2848,22.5513,1438230.9978166,0
+FLG.US,D,20070629,000000,22.5632,22.6456,22.2988,22.3241,1531474.0351485,0
+FLG.US,D,20070702,000000,22.4428,22.7066,22.2848,22.7066,1369537.7065871,0
+FLG.US,D,20070703,000000,22.8011,22.8317,22.5513,22.6272,997856.83154387,0
+FLG.US,D,20070705,000000,22.6622,22.8483,22.6272,22.8172,902783.73118546,0
+FLG.US,D,20070706,000000,22.9225,23.0911,22.8011,23.0911,1122284.4459631,0
+FLG.US,D,20070709,000000,23.0911,23.118,22.8916,23.0697,1681746.0800101,0
+FLG.US,D,20070710,000000,22.9178,23.0259,22.4547,22.5205,1675382.5378714,0
+FLG.US,D,20070711,000000,22.5205,22.6005,22.3241,22.4028,1819441.8408189,0
+FLG.US,D,20070712,000000,22.5632,23.0697,22.5205,23.0384,3732249.4809614,0
+FLG.US,D,20070713,000000,23.6113,23.6113,23.0384,23.2481,2313105.6995056,0
+FLG.US,D,20070716,000000,23.2355,23.4239,23.0816,23.2481,1234431.6933531,0
+FLG.US,D,20070717,000000,23.3408,23.6984,23.2481,23.2967,1184342.1484177,0
+FLG.US,D,20070718,000000,23.2165,23.3922,22.5891,22.9225,1843985.1457057,0
+FLG.US,D,20070719,000000,22.9225,23.0911,22.7607,22.9178,1350934.3391881,0
+FLG.US,D,20070720,000000,22.8172,22.9588,22.4899,22.7799,1953169.812805,0
+FLG.US,D,20070723,000000,22.7799,22.995,22.6786,22.7209,873428.08043953,0
+FLG.US,D,20070724,000000,22.5751,22.6126,21.7868,21.8892,2516995.5598828,0
+FLG.US,D,20070725,000000,22.436,22.436,21.4421,22.0715,2699620.6941244,0
+FLG.US,D,20070726,000000,21.7337,21.7337,21.09,21.287,3145852.9565571,0
+FLG.US,D,20070727,000000,21.3133,21.5099,21.0771,21.1079,2500264.3128594,0
+FLG.US,D,20070730,000000,21.4939,21.6427,20.9198,21.2737,1795727.937167,0
+FLG.US,D,20070731,000000,21.6224,21.8387,21.1827,21.287,2230209.1489364,0
+FLG.US,D,20070801,000000,21.2653,21.5347,20.7775,21.3296,2781464.6742821,0
+FLG.US,D,20070802,000000,20.8036,21.4741,20.7338,21.2183,2589327.7590432,0
+FLG.US,D,20070803,000000,21.287,21.3801,20.7205,20.856,2884496.464883,0
+FLG.US,D,20070806,000000,21.0375,22.2848,20.856,22.2457,3843847.7094435,0
+FLG.US,D,20070807,000000,22.1044,22.7066,21.7474,22.4028,4261561.3002659,0
+FLG.US,D,20070808,000000,22.436,23.5965,22.3081,23.3503,5585227.7003594,0
+FLG.US,D,20070809,000000,22.5513,24.1761,21.3801,23.5833,5649478.4472853,0
+FLG.US,D,20070810,000000,23.2165,23.2771,22.2848,22.478,4052806.4276194,0
+FLG.US,D,20070813,000000,22.7493,23.0384,21.7979,21.9048,2514691.8780607,0
+FLG.US,D,20070814,000000,22.0602,22.3336,21.3296,21.9048,1740837.4132236,0
+FLG.US,D,20070815,000000,22.0507,22.6005,21.7979,22.1044,2430065.6716497,0
+FLG.US,D,20070816,000000,21.6427,22.7683,21.6224,22.7493,2868359.3252768,0
+FLG.US,D,20070817,000000,23.6113,23.8177,23.0066,23.7409,5332982.4976291,0
+FLG.US,D,20070820,000000,23.7409,23.8673,23.118,23.2771,2150025.8657239,0
+FLG.US,D,20070821,000000,23.2236,23.8573,23.1488,23.7159,1821880.030379,0
+FLG.US,D,20070822,000000,23.7409,23.8673,23.118,23.768,1983208.6113018,0
+FLG.US,D,20070823,000000,23.7932,23.8053,23.3408,23.3922,1367173.7804542,0
+FLG.US,D,20070824,000000,23.3408,23.5965,23.1657,23.5514,1213470.0832467,0
+FLG.US,D,20070827,000000,23.3579,23.5049,23.0816,23.1657,1402778.5470377,0
+FLG.US,D,20070828,000000,23.0066,23.0384,22.4547,22.478,1486187.3636963,0
+FLG.US,D,20070829,000000,22.5751,23.0911,22.5751,23.0816,1611376.557139,0
+FLG.US,D,20070830,000000,23.0623,23.2771,22.6928,22.8317,1825159.7458153,0
+FLG.US,D,20070831,000000,22.8672,23.3798,22.7799,23.2094,1583320.1374733,0
+FLG.US,D,20070904,000000,23.0816,23.5965,23.0697,23.3579,1042153.8291607,0
+FLG.US,D,20070905,000000,23.2094,23.539,23.0623,23.48,1815780.1991857,0
+FLG.US,D,20070906,000000,23.3798,23.5682,23.1827,23.5049,1108253.583865,0
+FLG.US,D,20070907,000000,23.3922,24.2392,23.118,24.1457,4106626.5730847,0
+FLG.US,D,20070910,000000,24.3168,24.7451,23.8573,24.4903,3287936.700784,0
+FLG.US,D,20070911,000000,24.6414,24.6984,24.2241,24.5899,2905965.7943384,0
+FLG.US,D,20070912,000000,24.4472,24.8047,24.0555,24.2114,1927857.350994,0
+FLG.US,D,20070913,000000,24.3321,24.3321,23.9172,24.0779,1448752.9129813,0
+FLG.US,D,20070914,000000,24.0325,24.3986,23.8053,24.3321,2962919.7806508,0
+FLG.US,D,20070917,000000,24.2392,24.7063,24.1457,24.5543,1677936.2904177,0
+FLG.US,D,20070918,000000,24.6075,25.2999,24.4342,25.2999,2459035.6072484,0
+FLG.US,D,20070919,000000,25.2999,26.0626,25.0381,25.1204,3927638.0734043,0
+FLG.US,D,20070920,000000,25.0381,25.1838,24.6984,24.9188,2243413.6409598,0
+FLG.US,D,20070921,000000,24.9343,25.2207,24.516,25.0381,3838255.218704,0
+FLG.US,D,20070924,000000,25.0457,25.0613,24.5899,24.8538,2170382.380457,0
+FLG.US,D,20070925,000000,24.9032,25.2365,24.6258,24.9499,2338933.4585663,0
+FLG.US,D,20070926,000000,25.0457,25.1838,24.5899,24.6596,1723603.7513816,0
+FLG.US,D,20070927,000000,24.516,24.9032,24.516,24.7634,1303282.2260227,0
+FLG.US,D,20070928,000000,24.7348,25.1838,24.6984,24.9888,2051399.1088178,0
+FLG.US,D,20071001,000000,24.7634,25.3923,24.6855,25.0914,2183800.1903859,0
+FLG.US,D,20071002,000000,25.1838,25.4952,25.1204,25.3421,2655662.0497752,0
+FLG.US,D,20071003,000000,25.3817,25.4952,25.2629,25.3659,1960794.3176253,0
+FLG.US,D,20071004,000000,25.3659,25.5665,25.3104,25.3817,2154373.3073732,0
+FLG.US,D,20071005,000000,25.4213,25.5665,25.1838,25.3817,2145986.4657394,0
+FLG.US,D,20071008,000000,25.3421,25.4556,25.1468,25.2867,1014172.0518172,0
+FLG.US,D,20071009,000000,25.2762,25.5084,25.1468,25.4689,1411086.5785039,0
+FLG.US,D,20071010,000000,25.3526,25.4213,23.6984,24.9188,1723909.8985712,0
+FLG.US,D,20071011,000000,25.1547,25.3526,24.6855,24.8047,1979700.8010535,0
+FLG.US,D,20071012,000000,24.8047,24.9888,24.4572,24.5543,1821347.3039576,0
+FLG.US,D,20071015,000000,24.544,24.562,24.0679,24.3168,1467357.0381704,0
+FLG.US,D,20071016,000000,24.1457,24.2759,23.768,23.8573,1584361.3410337,0
+FLG.US,D,20071017,000000,24.0476,24.2241,23.6712,24.0024,1746334.4224137,0
+FLG.US,D,20071018,000000,23.6488,24.2608,23.5682,23.9394,2519191.2566196,0
+FLG.US,D,20071019,000000,24.0555,24.2608,23.6488,23.8351,1783452.8746683,0
+FLG.US,D,20071022,000000,23.5049,23.7781,23.0816,23.4387,2147968.4656755,0
+FLG.US,D,20071023,000000,23.5268,23.8426,23.3408,23.6859,1730008.9719744,0
+FLG.US,D,20071024,000000,23.539,23.7932,23.1032,23.5268,2222077.3036622,0
+FLG.US,D,20071025,000000,23.629,24.4342,23.3408,23.6984,3904128.7730715,0
+FLG.US,D,20071026,000000,24.2392,24.2392,23.6984,24.1333,1363362.8541766,0
+FLG.US,D,20071029,000000,24.1914,24.3757,23.8826,24.1914,1491675.6583006,0
+FLG.US,D,20071030,000000,24.1587,24.5543,24.0555,24.3321,1661238.0072624,0
+FLG.US,D,20071031,000000,24.3986,24.5899,24.1106,24.4086,2148425.7919846,0
+FLG.US,D,20071101,000000,24.1333,24.1333,23.5049,23.5147,2294047.2791677,0
+FLG.US,D,20071102,000000,23.3503,23.5049,22.5751,22.8837,3229994.1773213,0
+FLG.US,D,20071105,000000,22.636,22.995,22.3336,22.8672,1762527.6384853,0
+FLG.US,D,20071106,000000,22.9588,23.0816,22.7327,22.9446,1748840.8130804,0
+FLG.US,D,20071107,000000,22.2988,22.937,22.2988,22.3336,2621716.8434517,0
+FLG.US,D,20071108,000000,22.5344,23.0066,22.3241,22.9446,3530769.3930168,0
+FLG.US,D,20071109,000000,22.6456,24.0555,22.5891,23.6859,2923388.5248036,0
+FLG.US,D,20071112,000000,23.629,24.3986,23.5833,23.9172,2403380.0942262,0
+FLG.US,D,20071113,000000,24.0325,24.6855,23.9621,24.6596,1916371.1479613,0
+FLG.US,D,20071114,000000,24.7348,25.577,24.6414,24.9343,3447355.2718276,0
+FLG.US,D,20071115,000000,24.8538,24.9188,23.6984,23.9172,2060387.2568746,0
+FLG.US,D,20071116,000000,24.0024,24.1159,23.1488,23.4387,2484352.6157999,0
+FLG.US,D,20071119,000000,23.2165,23.4533,22.937,23.0066,2237034.9430197,0
+FLG.US,D,20071120,000000,22.9446,23.326,22.478,22.9446,2706974.2889936,0
+FLG.US,D,20071121,000000,22.7607,22.7607,21.9684,22.2848,3417780.9986455,0
+FLG.US,D,20071123,000000,22.3727,22.9225,22.2988,22.7894,779767.50077733,0
+FLG.US,D,20071126,000000,22.8317,22.8317,21.7979,21.9684,2900835.5555437,0
+FLG.US,D,20071127,000000,22.1136,23.0623,22.0856,22.4171,4122005.5437228,0
+FLG.US,D,20071128,000000,22.5632,24.0555,22.4899,23.8351,6139319.2550536,0
+FLG.US,D,20071129,000000,23.7159,23.8573,23.4239,23.7282,1416332.0013897,0
+FLG.US,D,20071130,000000,23.9621,24.9343,23.9521,24.4086,2699848.7889364,0
+FLG.US,D,20071203,000000,24.2888,24.562,23.8826,24.1333,1654651.2959472,0
+FLG.US,D,20071204,000000,24.0679,24.1914,23.7932,23.9172,1267372.0700397,0
+FLG.US,D,20071205,000000,24.2759,24.6596,23.9246,24.4165,1698522.4155429,0
+FLG.US,D,20071206,000000,24.4342,24.8695,24.2759,24.7919,1562817.3692562,0
+FLG.US,D,20071207,000000,24.7919,24.9188,24.2518,24.4725,1403772.7676136,0
+FLG.US,D,20071210,000000,24.4903,25.1547,24.4572,24.8877,1675763.7062782,0
+FLG.US,D,20071211,000000,25.0017,25.0613,23.8177,23.8177,1466549.2339525,0
+FLG.US,D,20071212,000000,24.3168,24.5287,22.9059,23.3163,2268947.7563672,0
+FLG.US,D,20071213,000000,23.2481,23.6588,22.8916,23.5965,1662383.0280628,0
+FLG.US,D,20071214,000000,23.3408,23.48,22.478,22.6005,2921977.8985825,0
+FLG.US,D,20071217,000000,22.5344,22.9178,22.3081,22.3081,1971989.9081649,0
+FLG.US,D,20071218,000000,22.5632,22.5891,21.7747,22.4547,2371396.0486119,0
+FLG.US,D,20071219,000000,22.3613,22.9059,22.1552,22.636,1547952.9380777,0
+FLG.US,D,20071220,000000,22.8483,22.995,22.6272,22.995,2339355.547637,0
+FLG.US,D,20071221,000000,23.2771,23.4679,22.5205,23.4679,3634132.3378794,0
+FLG.US,D,20071224,000000,23.4387,23.629,23.1488,23.2236,757076.23482906,0
+FLG.US,D,20071226,000000,23.1969,23.2481,22.9781,23.2094,1347242.3859521,0
+FLG.US,D,20071227,000000,23.2094,23.4533,23.0066,23.0501,1791593.0556333,0
+FLG.US,D,20071228,000000,23.3579,23.3579,22.5513,22.7683,1761866.8455416,0
+FLG.US,D,20071231,000000,22.5042,23.4679,22.4899,23.0623,1974699.7654663,0
+FLG.US,D,20080102,000000,22.8172,23.2771,22.4899,22.7209,1916254.069395,0
+FLG.US,D,20080103,000000,22.8916,22.8916,22.0507,22.0856,2786550.2034625,0
+FLG.US,D,20080104,000000,21.7591,21.8525,21.3933,21.6224,2645896.0302084,0
+FLG.US,D,20080107,000000,21.7591,22.2848,21.6352,21.8525,1823087.9477555,0
+FLG.US,D,20080108,000000,22.1136,22.2178,21.2053,21.2737,2154041.0164261,0
+FLG.US,D,20080109,000000,21.2183,21.2737,20.0309,20.856,4813164.27236,0
+FLG.US,D,20080110,000000,20.6028,21.6041,20.289,21.123,2961635.3264769,0
+FLG.US,D,20080111,000000,20.856,21.6352,20.5946,21.2516,2743114.0553687,0
+FLG.US,D,20080114,000000,21.2516,21.4741,20.3924,20.7509,2265771.1003809,0
+FLG.US,D,20080115,000000,20.4178,20.6994,20.3038,20.4524,2438219.492836,0
+FLG.US,D,20080116,000000,20.3209,20.9478,20.1307,20.5532,2272729.5077269,0
+FLG.US,D,20080117,000000,20.684,20.856,19.8709,19.8709,2844161.9515583,0
+FLG.US,D,20080118,000000,19.9874,20.1307,19.4107,19.7545,3052061.6581072,0
+FLG.US,D,20080122,000000,18.9427,20.9325,18.9427,20.7889,3978179.6401178,0
+FLG.US,D,20080123,000000,20.3038,22.7066,20.1621,22.3241,5824304.0271998,0
+FLG.US,D,20080124,000000,22.4428,22.8837,22.0232,22.7799,3830912.6117912,0
+FLG.US,D,20080125,000000,22.9446,23.5682,22.2062,22.6928,4754216.5403658,0
+FLG.US,D,20080128,000000,22.7066,23.326,22.3888,23.326,2506055.7234928,0
+FLG.US,D,20080129,000000,22.8916,23.3579,22.6272,23.1488,3733579.4025397,0
+FLG.US,D,20080130,000000,23.0623,23.9697,22.7327,23.5833,5204228.6596824,0
+FLG.US,D,20080131,000000,23.2355,24.6258,22.9446,24.3321,5294756.1562879,0
+FLG.US,D,20080201,000000,24.345,24.5033,23.6984,24.345,2808340.4570138,0
+FLG.US,D,20080204,000000,23.2967,23.4387,23.0259,23.1032,2400062.1103913,0
+FLG.US,D,20080205,000000,22.7493,23.0623,22.6005,22.9178,3733665.790608,0
+FLG.US,D,20080206,000000,23.0816,23.3163,22.7607,22.8011,1970533.0567494,0
+FLG.US,D,20080207,000000,22.7209,23.3503,22.6272,23.118,3320396.6385643,0
+FLG.US,D,20080208,000000,23.118,23.118,22.2708,22.7066,2701334.8152697,0
+FLG.US,D,20080211,000000,22.6786,23.118,22.3888,22.8672,2173060.0316802,0
+FLG.US,D,20080212,000000,22.937,23.4679,22.8011,23.1657,2342515.9111368,0
+FLG.US,D,20080213,000000,23.4118,23.4118,22.7607,23.1032,1656464.308697,0
+FLG.US,D,20080214,000000,23.0911,23.2481,22.8172,22.8483,1344922.7905384,0
+FLG.US,D,20080215,000000,22.7607,23.1347,22.5632,22.8916,1805877.7774058,0
+FLG.US,D,20080219,000000,23.0911,23.2165,22.5344,22.636,2068062.9125248,0
+FLG.US,D,20080220,000000,22.478,23.0501,22.4171,23.0501,1843040.1814846,0
+FLG.US,D,20080221,000000,23.1488,23.2165,22.5891,22.6456,1304938.7551225,0
+FLG.US,D,20080222,000000,22.6786,22.7683,22.1644,22.5513,3074672.2194127,0
+FLG.US,D,20080225,000000,22.3081,22.636,22.0369,22.5344,3322882.1900039,0
+FLG.US,D,20080226,000000,22.3081,22.7493,22.3081,22.4899,2629639.5386657,0
+FLG.US,D,20080227,000000,22.3474,22.7683,22.2062,22.6005,2460419.7108169,0
+FLG.US,D,20080228,000000,22.4428,22.6786,21.9684,21.9845,2323342.6856028,0
+FLG.US,D,20080229,000000,21.9573,21.9684,21.3003,21.4202,2475172.7468546,0
+FLG.US,D,20080303,000000,21.3801,21.6427,21.123,21.287,3013176.4182973,0
+FLG.US,D,20080304,000000,21.0375,21.3296,20.8153,21.1521,3178429.5940086,0
+FLG.US,D,20080305,000000,21.2183,21.5236,20.9198,20.9849,2699475.9562204,0
+FLG.US,D,20080306,000000,20.9065,20.9325,20.5255,20.6324,2792690.5764246,0
+FLG.US,D,20080307,000000,20.4524,21.1409,20.4347,20.8931,3837402.3259768,0
+FLG.US,D,20080310,000000,20.9605,21.4064,20.7205,20.8802,3238102.1522082,0
+FLG.US,D,20080311,000000,21.3296,22.8172,21.2338,21.994,3366692.6863938,0
+FLG.US,D,20080312,000000,22.0856,22.4171,21.287,21.3003,2352069.3705881,0
+FLG.US,D,20080313,000000,21.2516,22.4171,20.6694,22.1409,4644829.9222121,0
+FLG.US,D,20080314,000000,22.3613,22.6272,21.7868,22.2708,4933708.9704448,0
+FLG.US,D,20080317,000000,21.7474,22.7327,21.6488,22.4171,2981811.1082776,0
+FLG.US,D,20080318,000000,22.7493,23.9394,22.6928,23.9394,4495976.460367,0
+FLG.US,D,20080319,000000,24.0024,24.2518,23.4533,23.5049,3933587.1043728,0
+FLG.US,D,20080320,000000,23.4239,24.9188,23.4239,24.8877,3640195.0373591,0
+FLG.US,D,20080324,000000,24.8824,25.1838,24.1457,24.2014,3898757.1781386,0
+FLG.US,D,20080325,000000,24.2518,24.7451,24.0024,24.5287,3379002.2283408,0
+FLG.US,D,20080326,000000,24.2014,24.4472,23.7557,23.9172,1969482.3808131,0
+FLG.US,D,20080327,000000,23.8673,24.4472,23.629,23.9871,2082895.8954152,0
+FLG.US,D,20080328,000000,23.9697,24.1761,23.5965,23.6859,1675396.9358828,0
+FLG.US,D,20080331,000000,23.6859,24.4725,23.48,23.8998,3676636.7830784,0
+FLG.US,D,20080401,000000,24.0555,24.8047,23.3503,24.4903,5510323.5616908,0
+FLG.US,D,20080402,000000,24.4903,25.1204,24.2888,24.6337,2663563.1479721,0
+FLG.US,D,20080403,000000,24.5543,24.841,24.2608,24.5543,1923229.9059127,0
+FLG.US,D,20080404,000000,24.516,24.8047,24.1106,24.1914,2006804.6785973,0
+FLG.US,D,20080407,000000,24.3986,24.7348,24.2888,24.6337,1448923.7946428,0
+FLG.US,D,20080408,000000,24.5033,24.7219,24.2014,24.6414,2263335.563086,0
+FLG.US,D,20080409,000000,24.6337,24.7063,23.8426,23.9246,2183472.4461794,0
+FLG.US,D,20080410,000000,23.8673,23.9697,23.5268,23.7282,2316916.2468881,0
+FLG.US,D,20080411,000000,23.4679,24.0779,23.4387,23.4387,2105058.2238925,0
+FLG.US,D,20080414,000000,23.3798,23.4118,22.5751,22.636,2830231.1177499,0
+FLG.US,D,20080415,000000,22.9588,23.326,22.8172,23.2967,1848441.3302305,0
+FLG.US,D,20080416,000000,23.4679,24.3321,23.4679,24.0476,2188164.6823119,0
+FLG.US,D,20080417,000000,23.8998,24.544,23.3798,24.3321,3250970.5643341,0
+FLG.US,D,20080418,000000,24.6596,24.6596,24.0024,24.1457,2840283.5819643,0
+FLG.US,D,20080421,000000,24.0024,24.1587,23.7282,23.8426,1332416.6020673,0
+FLG.US,D,20080422,000000,23.768,24.8538,23.5049,24.7063,3112443.8867102,0
+FLG.US,D,20080423,000000,24.7451,24.9188,23.8177,23.9246,1915498.1737971,0
+FLG.US,D,20080424,000000,23.9871,25.2867,23.9521,25.197,3931322.0698443,0
+FLG.US,D,20080425,000000,25.197,25.3526,24.823,25.1627,2354340.0885421,0
+FLG.US,D,20080428,000000,25.2471,25.2471,24.5543,24.6258,3903123.185645,0
+FLG.US,D,20080429,000000,24.6075,24.8695,24.3041,24.6726,2741836.4213055,0
+FLG.US,D,20080430,000000,24.6726,24.9188,24.3041,24.4903,1814943.9778401,0
+FLG.US,D,20080501,000000,24.3986,25.5876,24.3986,25.2999,2938992.1801983,0
+FLG.US,D,20080502,000000,25.4689,25.577,24.6258,24.841,3636077.9638921,0
+FLG.US,D,20080505,000000,24.4572,24.5697,24.0476,24.4472,1556306.4369483,0
+FLG.US,D,20080506,000000,24.2518,24.7063,24.2014,24.6726,2272817.4113754,0
+FLG.US,D,20080507,000000,24.6596,24.7348,24.1761,24.2014,2546492.5384774,0
+FLG.US,D,20080508,000000,24.345,24.7348,24.0903,24.5033,3067181.8434353,0
+FLG.US,D,20080509,000000,24.4165,24.9032,24.4165,24.7219,1855146.6356921,0
+FLG.US,D,20080512,000000,24.7634,24.9655,24.6596,24.9188,2185985.2780617,0
+FLG.US,D,20080513,000000,24.9032,24.9655,24.544,24.9655,3150753.5849596,0
+FLG.US,D,20080514,000000,24.9888,25.1627,24.8824,25.0613,4102027.9240265,0
+FLG.US,D,20080515,000000,25.1072,25.5665,24.9888,25.4873,2034140.0610084,0
+FLG.US,D,20080516,000000,25.4952,25.8673,25.3421,25.8199,4176475.8730708,0
+FLG.US,D,20080519,000000,25.7855,26.097,25.577,25.8199,2256574.181159,0
+FLG.US,D,20080520,000000,25.5665,26.0626,25.3659,25.6509,4488232.2247154,0
+FLG.US,D,20080521,000000,25.7723,26.155,25.5241,25.9069,4159934.0735656,0
+FLG.US,D,20080522,000000,25.9069,26.4981,25.9069,26.4849,4101949.1138587,0
+FLG.US,D,20080523,000000,26.4427,26.7278,26.0864,26.5694,3179527.2529294,0
+FLG.US,D,20080527,000000,26.5694,27.0499,26.4981,27.0101,2756543.6110438,0
+FLG.US,D,20080528,000000,27.034,27.0707,26.184,26.3161,3720284.7334977,0
+FLG.US,D,20080529,000000,26.3161,27.0286,26.3028,26.8122,2960276.9877709,0
+FLG.US,D,20080530,000000,26.8122,26.9943,26.3608,26.9124,2835195.4005186,0
+FLG.US,D,20080602,000000,26.7963,27.1553,26.5562,26.8756,2242542.5612708,0
+FLG.US,D,20080603,000000,26.9231,27.0814,25.9993,26.2051,3208340.3259831,0
+FLG.US,D,20080604,000000,26.1656,26.9573,25.965,26.696,3471404.8764818,0
+FLG.US,D,20080605,000000,26.7542,27.1553,26.696,26.8861,2830577.4278133,0
+FLG.US,D,20080606,000000,26.4532,26.7463,26.0706,26.1418,2231180.6358101,0
+FLG.US,D,20080609,000000,26.0864,26.5852,25.7723,25.899,2438652.5698628,0
+FLG.US,D,20080610,000000,25.7723,26.3161,25.5084,25.9069,3782020.375171,0
+FLG.US,D,20080611,000000,25.9385,26.2447,25.2867,25.4424,3044787.6311957,0
+FLG.US,D,20080612,000000,25.6298,26.2051,25.4055,25.6008,3713435.8268171,0
+FLG.US,D,20080613,000000,25.8541,26.2526,25.4318,26.2526,3542596.222687,0
+FLG.US,D,20080616,000000,26.1128,26.4427,25.5241,26.2843,2673747.0887642,0
+FLG.US,D,20080617,000000,26.4295,26.7542,26.1128,26.2447,3366128.1327894,0
+FLG.US,D,20080618,000000,26.1656,26.6301,25.7934,26.3608,2955924.2415912,0
+FLG.US,D,20080619,000000,26.2526,26.4691,25.3421,25.7353,3661613.5948797,0
+FLG.US,D,20080620,000000,25.7353,26.2843,25.4873,26.0257,5703845.3382885,0
+FLG.US,D,20080623,000000,26.2526,26.3161,25.577,25.6298,2086337.7779271,0
+FLG.US,D,20080624,000000,25.5665,25.9993,24.8695,25.6298,3378791.9415955,0
+FLG.US,D,20080625,000000,24.9888,25.9281,24.8877,25.2762,3476055.4341602,0
+FLG.US,D,20080626,000000,25.0782,25.4873,24.823,24.8824,2897457.3273979,0
+FLG.US,D,20080627,000000,24.8824,25.2471,24.0325,24.2608,4069530.0967419,0
+FLG.US,D,20080630,000000,23.9172,24.2114,23.2599,23.3922,5287226.3752265,0
+FLG.US,D,20080701,000000,23.0501,23.5049,22.0232,23.2599,6073907.1948407,0
+FLG.US,D,20080702,000000,23.3674,24.1457,23.3579,23.4533,4774781.0684736,0
+FLG.US,D,20080703,000000,23.5682,23.6588,22.6005,22.7327,2444573.1837038,0
+FLG.US,D,20080707,000000,22.8916,22.9225,21.5347,21.8892,5568929.9092579,0
+FLG.US,D,20080708,000000,21.7747,23.4952,21.5347,23.4387,4140499.7893514,0
+FLG.US,D,20080709,000000,23.5268,24.2759,23.1032,23.1488,4942198.4926334,0
+FLG.US,D,20080710,000000,23.118,23.4387,22.5891,22.9588,3256607.3857927,0
+FLG.US,D,20080711,000000,22.7493,22.995,21.4564,22.478,4913576.3826784,0
+FLG.US,D,20080714,000000,22.7066,22.7799,20.9742,21.1982,4298343.6726231,0
+FLG.US,D,20080715,000000,20.9605,21.677,20.0665,20.7338,4433506.5201125,0
+FLG.US,D,20080716,000000,20.8406,22.5751,20.7509,22.5632,3346534.7126599,0
+FLG.US,D,20080717,000000,22.6622,23.8426,22.5205,23.5833,4803204.2585346,0
+FLG.US,D,20080718,000000,23.629,24.2608,22.5632,24.1457,3716548.8284373,0
+FLG.US,D,20080721,000000,24.1761,25.0457,24.0325,24.1106,3227360.0990272,0
+FLG.US,D,20080722,000000,23.768,25.0914,23.2967,24.9888,3769409.9905649,0
+FLG.US,D,20080723,000000,24.5287,24.9188,22.9588,23.0816,7311351.4826292,0
+FLG.US,D,20080724,000000,22.8483,22.8483,20.7338,20.9742,6358638.8580033,0
+FLG.US,D,20080725,000000,21.123,21.4202,20.4756,21.2653,6542312.7737065,0
+FLG.US,D,20080728,000000,21.2653,21.7474,20.5946,20.7509,4660883.7049097,0
+FLG.US,D,20080729,000000,20.7509,21.7474,20.6197,21.7337,4425616.0309765,0
+FLG.US,D,20080730,000000,21.8659,22.2988,21.3133,21.9255,3602175.9516028,0
+FLG.US,D,20080731,000000,21.72,22.2988,21.3394,21.7979,4284688.2955061,0
+FLG.US,D,20080801,000000,21.8387,22.2708,21.3003,22.1044,3970225.8755109,0
+FLG.US,D,20080804,000000,21.9684,22.0097,20.8279,21.1322,3604469.0243641,0
+FLG.US,D,20080805,000000,21.0523,21.6928,20.9979,21.6041,4326147.7481942,0
+FLG.US,D,20080806,000000,21.5236,21.8525,21.1322,21.5728,2701963.4021353,0
+FLG.US,D,20080807,000000,21.4202,21.9048,20.6567,20.8279,3210476.5361991,0
+FLG.US,D,20080808,000000,20.8931,21.3296,20.6197,21.2516,2212136.6134836,0
+FLG.US,D,20080811,000000,21.0129,22.1644,21.0129,22.0097,2683711.2704352,0
+FLG.US,D,20080812,000000,21.6928,21.8892,20.8406,20.9605,2346429.1390741,0
+FLG.US,D,20080813,000000,20.8802,21.1697,20.3315,20.4347,3256713.855298,0
+FLG.US,D,20080814,000000,20.3824,20.9478,20.359,20.9325,2112008.6744427,0
+FLG.US,D,20080815,000000,20.9742,21.3616,20.9742,21.1982,2040701.7652512,0
+FLG.US,D,20080818,000000,21.2516,21.4564,20.6994,20.7643,1730331.4116504,0
+FLG.US,D,20080819,000000,20.6324,20.7775,20.1621,20.3315,2391517.2695273,0
+FLG.US,D,20080820,000000,20.4178,20.4178,19.7772,20.1828,2880357.0366088,0
+FLG.US,D,20080821,000000,20.0309,20.3824,19.7667,19.958,2030173.0299759,0
+FLG.US,D,20080822,000000,20.1058,20.6567,19.8875,20.6567,3241059.8068634,0
+FLG.US,D,20080825,000000,20.3315,20.5099,20.0562,20.0913,2323754.5445075,0
+FLG.US,D,20080826,000000,20.1182,20.3649,19.8465,20.3038,1598756.700157,0
+FLG.US,D,20080827,000000,20.2742,20.7889,20.2742,20.5532,1878266.0530316,0
+FLG.US,D,20080828,000000,20.8931,21.3616,20.5255,21.3616,2439046.6207008,0
+FLG.US,D,20080829,000000,21.2516,21.6633,21.1697,21.6352,3017074.4904332,0
+FLG.US,D,20080902,000000,21.8771,22.0856,21.0613,21.4202,2805200.553846,0
+FLG.US,D,20080903,000000,21.4202,21.5236,21.0523,21.4421,3999638.7394074,0
+FLG.US,D,20080904,000000,21.4421,21.6224,20.8279,21.0243,2283470.0453277,0
+FLG.US,D,20080905,000000,20.9325,21.9436,20.856,21.8892,2306405.6985745,0
+FLG.US,D,20080908,000000,22.4028,23.118,21.8659,22.8672,5126859.4299067,0
+FLG.US,D,20080909,000000,22.6928,22.8672,21.6224,21.6352,6727650.0386197,0
+FLG.US,D,20080910,000000,21.72,22.2457,20.8673,21.2338,2791727.8041368,0
+FLG.US,D,20080911,000000,20.9198,21.3616,20.7205,21.3003,2713215.8269305,0
+FLG.US,D,20080912,000000,21.1079,22.6786,20.9742,22.6786,3640770.9578147,0
+FLG.US,D,20080915,000000,20.9478,23.6113,20.4887,22.0715,6625750.3863879,0
+FLG.US,D,20080916,000000,21.7868,23.5049,21.6041,23.3922,7199751.738567,0
+FLG.US,D,20080917,000000,23.0816,23.5682,22.2178,22.2594,5335868.1622275,0
+FLG.US,D,20080918,000000,22.4899,25.0782,21.0129,25.0782,5722822.2961935,0
+FLG.US,D,20080919,000000,27.3268,28.8494,23.6859,26.8861,5045522.0324128,0
+FLG.US,D,20080922,000000,26.2289,26.2289,23.0816,23.1827,1944102.8545806,0
+FLG.US,D,20080923,000000,23.1488,23.6113,22.1249,22.1249,1988146.750313,0
+FLG.US,D,20080924,000000,22.6786,23.0501,21.9684,22.5205,1384135.0167648,0
+FLG.US,D,20080925,000000,22.5751,22.8011,22.0715,22.0715,1276084.7614049,0
+FLG.US,D,20080926,000000,21.9048,23.1488,21.7591,22.2178,1506009.6364279,0
+FLG.US,D,20080929,000000,22.1044,22.3474,19.9874,19.9874,2557201.2488951,0
+FLG.US,D,20080930,000000,20.6567,22.2062,20.2742,22.0232,1740888.1851585,0
+FLG.US,D,20081001,000000,22.3727,22.3727,20.9742,21.9573,1555533.1121787,0
+FLG.US,D,20081002,000000,21.8892,22.2988,21.5099,22.1409,1246888.2465743,0
+FLG.US,D,20081003,000000,22.3081,23.6712,20.5255,20.5255,1827858.2362655,0
+FLG.US,D,20081006,000000,20.856,21.2338,19.2409,20.8279,1805464.4029209,0
+FLG.US,D,20081007,000000,20.4178,20.9478,19.6733,19.6869,1760564.962196,0
+FLG.US,D,20081008,000000,19.3824,20.7205,18.9129,19.4536,1998823.2546526,0
+FLG.US,D,20081009,000000,19.9749,19.9874,17.181,17.4061,4113582.3281655,0
+FLG.US,D,20081010,000000,17.3108,19.6627,15.4109,19.4536,5468080.1751721,0
+FLG.US,D,20081013,000000,20.6324,21.4741,19.6733,21.123,4216326.9163287,0
+FLG.US,D,20081014,000000,21.6224,21.9684,20.3824,20.6324,4093819.9208499,0
+FLG.US,D,20081015,000000,20.1749,20.2278,18.8836,19.0567,2413119.9700356,0
+FLG.US,D,20081016,000000,19.1101,19.3475,17.4175,19.3051,2264504.4542738,0
+FLG.US,D,20081017,000000,19.3335,19.3475,18.257,18.2969,1921017.1588994,0
+FLG.US,D,20081020,000000,18.4004,18.484,17.798,18.1684,4081876.0126127,0
+FLG.US,D,20081021,000000,18.0731,18.3743,17.5527,18.1911,2734978.8000392,0
+FLG.US,D,20081022,000000,17.7051,18.5304,17.2876,17.5998,2118255.5169101,0
+FLG.US,D,20081023,000000,17.6144,17.9572,16.816,17.5527,1767399.8497602,0
+FLG.US,D,20081024,000000,17.0261,18.4568,16.5663,17.8878,2439425.8946324,0
+FLG.US,D,20081027,000000,17.7836,18.6241,17.0385,17.0757,2134029.2961763,0
+FLG.US,D,20081028,000000,17.4706,19.3705,16.9741,19.2552,2164073.0203085,0
+FLG.US,D,20081029,000000,18.8981,19.3475,18.2161,18.5054,1896696.644294,0
+FLG.US,D,20081030,000000,18.7382,19.3475,18.3637,19.3475,1812334.5277234,0
+FLG.US,D,20081031,000000,19.3335,20.8153,18.9427,20.5427,1979778.095641,0
+FLG.US,D,20081103,000000,20.5099,20.5099,18.9427,19.2252,2220253.6818513,0
+FLG.US,D,20081104,000000,19.3705,20.3315,19.1736,20.2022,2715754.0447802,0
+FLG.US,D,20081105,000000,20.0436,20.0436,18.2454,18.3743,2959270.2636588,0
+FLG.US,D,20081106,000000,18.2969,18.6511,17.9443,18.1684,2047828.0230984,0
+FLG.US,D,20081107,000000,18.2045,18.2703,17.342,17.8242,2348039.4429795,0
+FLG.US,D,20081110,000000,17.9443,17.9962,17.4447,17.4958,1598400.5388226,0
+FLG.US,D,20081111,000000,17.3787,18.5444,17.2731,18.257,1657191.0293771,0
+FLG.US,D,20081112,000000,17.9005,18.2969,17.4592,17.4706,2007610.9672351,0
+FLG.US,D,20081113,000000,17.5998,19.8153,17.4175,19.7422,3315211.0810942,0
+FLG.US,D,20081114,000000,19.5442,19.9,18.2969,18.3743,2189269.5402384,0
+FLG.US,D,20081117,000000,18.2703,18.7968,18.1797,18.2161,1523297.101365,0
+FLG.US,D,20081118,000000,18.1797,18.8601,17.4061,18.0335,2148612.5872376,0
+FLG.US,D,20081119,000000,17.9837,18.4703,16.4481,16.5275,2941917.6287754,0
+FLG.US,D,20081120,000000,16.4352,16.5911,15.0966,15.1884,3936715.6406889,0
+FLG.US,D,20081121,000000,15.3594,15.74,13.5228,14.6634,5353399.2566731,0
+FLG.US,D,20081124,000000,14.9004,15.74,14.6634,15.5418,3878968.6270656,0
+FLG.US,D,20081125,000000,15.6735,16.4209,14.9388,16.3694,3417553.6616237,0
+FLG.US,D,20081126,000000,15.778,16.9205,15.6471,16.8933,2145116.1438404,0
+FLG.US,D,20081128,000000,16.8546,17.2982,16.4481,17.1169,987880.14633675,0
+FLG.US,D,20081201,000000,16.9583,17.1024,14.6111,14.7553,3442023.8397686,0
+FLG.US,D,20081202,000000,15.2935,16.0018,14.6505,15.9889,2770910.9319343,0
+FLG.US,D,20081203,000000,15.5835,17.0385,15.3327,16.8788,2554271.2535776,0
+FLG.US,D,20081204,000000,16.6832,17.3671,16.237,16.5515,2549650.2497119,0
+FLG.US,D,20081205,000000,16.4075,17.2074,15.74,17.1024,3237464.4718617,0
+FLG.US,D,20081208,000000,17.3523,17.3787,15.74,16.2509,4001881.4191284,0
+FLG.US,D,20081209,000000,16.1974,16.5515,15.5695,15.6209,4491657.4358454,0
+FLG.US,D,20081210,000000,16.3557,16.3557,14.4539,15.215,4463472.1918676,0
+FLG.US,D,20081211,000000,15.0702,15.1884,14.3095,14.4539,3493203.086829,0
+FLG.US,D,20081212,000000,14.2443,15.4246,13.9952,15.3198,4256702.3503176,0
+FLG.US,D,20081215,000000,15.3724,15.6209,14.9388,15.3853,2681500.0390019,0
+FLG.US,D,20081216,000000,15.4383,16.4615,15.3198,16.4209,2591046.805824,0
+FLG.US,D,20081217,000000,16.0939,16.5771,16.0538,16.2109,1987959.1972699,0
+FLG.US,D,20081218,000000,16.5911,16.6052,15.963,16.3422,2472672.0396134,0
+FLG.US,D,20081219,000000,16.3422,16.697,15.4246,15.9084,3349261.2413428,0
+FLG.US,D,20081222,000000,15.963,16.3694,15.74,15.963,1985173.9398563,0
+FLG.US,D,20081223,000000,15.963,16.2774,15.6608,15.7537,1785911.5245604,0
+FLG.US,D,20081224,000000,15.6341,15.7537,15.3454,15.7537,558074.12042322,0
+FLG.US,D,20081226,000000,15.7123,16.0662,15.6078,16.0275,709087.66287125,0
+FLG.US,D,20081229,000000,16.0403,16.0538,15.4763,15.5695,1071881.5548325,0
+FLG.US,D,20081230,000000,15.6341,15.9771,15.1884,15.5959,2185529.4673327,0
+FLG.US,D,20081231,000000,15.2415,15.8182,15.0834,15.6867,2421406.0255896,0
+FLG.US,D,20090102,000000,15.727,16.0137,15.4109,15.9235,1663310.9420073,0
+FLG.US,D,20090105,000000,15.8182,15.8958,15.3853,15.727,3184116.0507169,0
+FLG.US,D,20090106,000000,15.74,16.0786,15.6608,16.0403,2675116.0365313,0
+FLG.US,D,20090107,000000,15.8709,16.0538,15.3977,15.4515,2249732.0945891,0
+FLG.US,D,20090108,000000,15.4515,15.8958,15.4515,15.8958,1969094.7711907,0
+FLG.US,D,20090109,000000,15.9361,16.2774,15.6209,15.9492,3191468.130006,0
+FLG.US,D,20090112,000000,15.9771,16.1852,15.6471,15.778,3221343.624742,0
+FLG.US,D,20090113,000000,15.74,15.8448,15.2546,15.74,2934298.8073807,0
+FLG.US,D,20090114,000000,15.5418,15.831,15.1493,15.175,2482168.6648093,0
+FLG.US,D,20090115,000000,15.4892,16.4749,14.887,16.0137,4170395.7444194,0
+FLG.US,D,20090116,000000,16.1852,16.5771,15.9889,16.3557,4363068.7961351,0
+FLG.US,D,20090120,000000,16.1459,16.774,15.9771,16.1974,6554919.3693618,0
+FLG.US,D,20090121,000000,16.1974,16.4996,14.9134,16.1081,7370695.9177269,0
+FLG.US,D,20090122,000000,16.0018,16.394,15.0702,15.9361,7827636.1327876,0
+FLG.US,D,20090123,000000,15.74,16.2897,15.2935,16.237,6331901.7508551,0
+FLG.US,D,20090126,000000,16.0939,16.8036,16.0137,16.4209,3224235.3516609,0
+FLG.US,D,20090127,000000,16.7228,16.7228,13.8376,15.6993,14091389.822371,0
+FLG.US,D,20090128,000000,16.697,17.3787,16.1459,17.342,6466035.5194256,0
+FLG.US,D,20090129,000000,17.0876,17.6943,16.7369,17.195,4959057.8061792,0
+FLG.US,D,20090130,000000,17.2354,18.2969,17.181,17.3787,5852765.8645548,0
+FLG.US,D,20090202,000000,17.181,18.1263,16.9991,17.9572,5930125.6219549,0
+FLG.US,D,20090203,000000,17.9962,18.4954,16.7369,17.195,8288430.0892642,0
+FLG.US,D,20090204,000000,16.4872,16.6326,15.3454,15.7667,8805137.9651781,0
+FLG.US,D,20090205,000000,15.74,16.774,15.4109,16.4872,8586520.075836,0
+FLG.US,D,20090206,000000,16.4996,16.816,16.394,16.7611,4376677.9480571,0
+FLG.US,D,20090209,000000,16.697,16.9205,16.4749,16.6326,3663733.5126093,0
+FLG.US,D,20090210,000000,16.6714,16.8036,15.5293,15.6209,5049957.7566054,0
+FLG.US,D,20090211,000000,16.2657,16.2657,15.5695,16.0275,3114663.0749392,0
+FLG.US,D,20090212,000000,15.6608,15.74,14.8078,15.5418,4246677.5454407,0
+FLG.US,D,20090213,000000,15.9771,15.9771,14.5586,14.8601,4887057.1401758,0
+FLG.US,D,20090217,000000,14.4277,15.0443,14.2311,14.4146,4399996.2852909,0
+FLG.US,D,20090218,000000,14.5333,14.7817,14.0475,14.1785,3609999.7552123,0
+FLG.US,D,20090219,000000,14.2965,14.6111,13.5752,13.5752,5115490.6843349,0
+FLG.US,D,20090220,000000,13.2868,13.5355,12.5257,13.2868,8121448.7732911,0
+FLG.US,D,20090223,000000,13.2868,13.6795,12.6309,12.6833,4977241.7367732,0
+FLG.US,D,20090224,000000,12.5916,13.5615,12.3164,13.5615,5780327.1958889,0
+FLG.US,D,20090225,000000,13.4179,13.9033,12.8542,13.5752,4823846.4601253,0
+FLG.US,D,20090226,000000,13.5884,14.2177,13.5355,13.7191,4715473.386194,0
+FLG.US,D,20090227,000000,13.2733,13.6795,12.8276,12.9192,8532542.3100353,0
+FLG.US,D,20090302,000000,12.6186,12.7882,12.001,12.0804,7357831.6734462,0
+FLG.US,D,20090303,000000,12.3818,12.408,11.7125,12.1453,5528424.1353769,0
+FLG.US,D,20090304,000000,12.3948,12.4596,11.5293,11.594,6775246.0753196,0
+FLG.US,D,20090305,000000,11.3723,11.5293,10.2573,10.362,8296408.4820488,0
+FLG.US,D,20090306,000000,10.4921,10.9783,10.0999,10.4797,6881661.019702,0
+FLG.US,D,20090309,000000,10.3486,10.8204,10.0729,10.769,6918310.7787963,0
+FLG.US,D,20090310,000000,11.0561,11.8447,10.8864,11.8172,7930609.9524477,0
+FLG.US,D,20090311,000000,11.9487,12.0804,11.0052,11.2015,6500513.8310657,0
+FLG.US,D,20090312,000000,11.2933,12.408,10.8603,12.3948,6584704.3081845,0
+FLG.US,D,20090313,000000,12.6436,12.7352,12.1725,12.4209,4888515.5071718,0
+FLG.US,D,20090316,000000,12.7352,13.3778,12.6186,12.6962,8773813.1969276,0
+FLG.US,D,20090317,000000,12.7233,12.9851,12.2633,12.9851,5394507.4736621,0
+FLG.US,D,20090318,000000,12.9717,14.1399,12.5916,14.1399,6458296.9671994,0
+FLG.US,D,20090319,000000,14.3618,14.4674,13.6278,14.0475,9640263.9252692,0
+FLG.US,D,20090320,000000,14.2311,14.2311,13.3259,13.3259,6989762.8047867,0
+FLG.US,D,20090323,000000,14.3753,15.0044,13.5615,15.0044,6385506.6839397,0
+FLG.US,D,20090324,000000,14.7426,15.3454,14.4277,14.5193,7680363.7999298,0
+FLG.US,D,20090325,000000,14.6899,15.267,13.9952,14.8601,5614361.6975089,0
+FLG.US,D,20090326,000000,15.0044,15.3198,14.4277,15.3062,4882025.4140907,0
+FLG.US,D,20090327,000000,15.0179,15.3977,14.8732,14.9522,4034607.7201197,0
+FLG.US,D,20090330,000000,14.5457,14.5457,13.864,13.9553,4426096.090988,0
+FLG.US,D,20090331,000000,14.152,14.7685,14.152,14.6505,3578952.3381282,0
+FLG.US,D,20090401,000000,14.0868,14.8078,13.5752,14.5333,4019681.5290501,0
+FLG.US,D,20090402,000000,14.9522,15.3977,14.6505,14.8477,3562196.4629272,0
+FLG.US,D,20090403,000000,14.8601,14.9004,14.3618,14.887,2650047.5831238,0
+FLG.US,D,20090406,000000,14.4277,14.6111,13.7724,13.9952,3928279.542701,0
+FLG.US,D,20090407,000000,13.7724,14.0601,13.7331,13.8506,3976046.082167,0
+FLG.US,D,20090408,000000,13.9168,14.1,13.1562,13.4436,4087081.6515199,0
+FLG.US,D,20090409,000000,13.9553,15.3454,13.759,15.3198,6475108.9188657,0
+FLG.US,D,20090413,000000,14.5985,16.3172,14.5985,16.1081,4567115.1401621,0
+FLG.US,D,20090414,000000,16.1081,16.133,14.9004,14.9794,4297824.9653184,0
+FLG.US,D,20090415,000000,14.887,15.5542,14.4798,15.4763,4046354.2240427,0
+FLG.US,D,20090416,000000,15.5959,15.6608,14.8345,15.4515,5061143.8747691,0
+FLG.US,D,20090417,000000,15.4642,16.4615,14.7817,16.1192,5244171.0166443,0
+FLG.US,D,20090420,000000,15.9492,15.9889,14.2708,14.3227,4549659.824724,0
+FLG.US,D,20090421,000000,14.1,15.3198,13.8376,15.267,4056887.5060581,0
+FLG.US,D,20090422,000000,15.1234,16.0939,14.7027,15.267,5628634.6735358,0
+FLG.US,D,20090423,000000,15.3724,15.6209,14.1785,14.6241,5149795.0831535,0
+FLG.US,D,20090424,000000,14.7027,15.1884,14.4539,15.0306,5143591.0558251,0
+FLG.US,D,20090427,000000,14.7553,15.267,14.4409,14.887,3416143.4142978,0
+FLG.US,D,20090428,000000,14.7165,15.6993,14.5055,15.3853,3158846.7829401,0
+FLG.US,D,20090429,000000,15.6078,15.8044,15.0443,15.6078,6606768.5028471,0
+FLG.US,D,20090430,000000,15.727,15.9361,14.821,14.8345,3868816.5134566,0
+FLG.US,D,20090501,000000,14.7685,14.9388,14.2708,14.3365,3750058.6843639,0
+FLG.US,D,20090504,000000,14.3753,15.778,14.3618,15.6735,6113422.1582013,0
+FLG.US,D,20090505,000000,15.5159,15.6608,14.8601,14.887,3462674.3770499,0
+FLG.US,D,20090506,000000,15.0443,15.267,14.4798,14.9388,5111408.8481067,0
+FLG.US,D,20090507,000000,15.1884,15.503,14.4013,14.4674,4325347.5218772,0
+FLG.US,D,20090508,000000,14.9388,14.9522,14.4277,14.6899,5281310.687021,0
+FLG.US,D,20090511,000000,14.5586,15.4763,14.4409,14.8345,4739075.1369151,0
+FLG.US,D,20090512,000000,14.4926,15.0443,14.2833,14.6241,3948385.2289196,0
+FLG.US,D,20090513,000000,14.4674,14.9921,14.2443,14.2578,4415225.5923895,0
+FLG.US,D,20090514,000000,14.5055,14.9257,14.2578,14.4926,3595437.6822731,0
+FLG.US,D,20090515,000000,14.4674,14.4674,13.6795,13.7331,3229280.3390724,0
+FLG.US,D,20090518,000000,13.9033,14.821,13.889,14.7426,4033239.5301426,0
+FLG.US,D,20090519,000000,14.5985,14.8345,13.8506,13.889,3409883.3105038,0
+FLG.US,D,20090520,000000,14.0475,14.4926,13.4839,13.5484,4389891.9124565,0
+FLG.US,D,20090521,000000,13.4839,13.5101,13.129,13.1952,3693879.9172965,0
+FLG.US,D,20090522,000000,13.2606,13.3386,12.9851,13.1422,4215070.1214923,0
+FLG.US,D,20090526,000000,13.0765,13.8376,13.0765,13.759,2758933.3020392,0
+FLG.US,D,20090527,000000,13.7458,14.0475,13.2733,13.3137,3397778.7507715,0
+FLG.US,D,20090528,000000,13.5615,13.9952,13.3778,13.9952,3058140.2711784,0
+FLG.US,D,20090529,000000,13.9952,14.5055,13.7331,14.5055,3403911.9247282,0
+FLG.US,D,20090601,000000,14.6769,14.8601,14.3886,14.5193,3922183.5004576,0
+FLG.US,D,20090602,000000,14.5457,14.7553,14.4013,14.6634,3820294.0783922,0
+FLG.US,D,20090603,000000,14.5985,14.7426,14.1399,14.2045,3307079.614715,0
+FLG.US,D,20090604,000000,14.2833,14.2833,13.7982,14.0735,5342487.8374108,0
+FLG.US,D,20090605,000000,14.1785,14.1785,13.4309,13.5228,3558351.8149915,0
+FLG.US,D,20090608,000000,13.4436,13.8242,13.4309,13.7848,2108957.8116085,0
+FLG.US,D,20090609,000000,13.8242,14.0083,13.4839,13.9295,3004261.3969826,0
+FLG.US,D,20090610,000000,14.1,14.1655,13.889,14.0868,2716701.2823716,0
+FLG.US,D,20090611,000000,14.1131,14.5193,14.0218,14.3486,2901212.556105,0
+FLG.US,D,20090612,000000,14.3486,14.5333,14.0868,14.3486,2119856.3484395,0
+FLG.US,D,20090615,000000,14.0353,14.4409,14.0353,14.1785,2988062.4974854,0
+FLG.US,D,20090616,000000,14.2311,14.4409,14.0601,14.1785,2590781.9581935,0
+FLG.US,D,20090617,000000,14.1266,14.3227,13.864,13.9688,2547276.472308,0
+FLG.US,D,20090618,000000,13.9688,14.1785,13.9168,14.1131,1806916.328701,0
+FLG.US,D,20090619,000000,14.2443,14.2443,13.9033,14.0083,2390869.7379098,0
+FLG.US,D,20090622,000000,13.8506,14.1266,13.5355,13.6017,3008799.8017302,0
+FLG.US,D,20090623,000000,13.641,13.9295,13.3778,13.5101,2329337.5628709,0
+FLG.US,D,20090624,000000,13.6663,13.7848,13.471,13.6795,3384677.318198,0
+FLG.US,D,20090625,000000,13.6278,14.2578,13.4436,14.1399,3142129.1761379,0
+FLG.US,D,20090626,000000,14.1266,14.1785,13.7067,14.0083,2460093.8610855,0
+FLG.US,D,20090629,000000,14.1655,14.1655,13.6663,14.0475,1750406.0284763,0
+FLG.US,D,20090630,000000,13.9688,14.191,13.8769,14.0218,3584050.370845,0
+FLG.US,D,20090701,000000,14.191,14.3227,13.9952,14.2045,2199991.1330873,0
+FLG.US,D,20090702,000000,14.0735,14.3095,13.889,13.9295,2959124.0101747,0
+FLG.US,D,20090706,000000,13.889,14.1266,13.6532,13.7331,2566287.9096614,0
+FLG.US,D,20090707,000000,13.7724,13.9168,13.6532,13.7067,2460945.2382326,0
+FLG.US,D,20090708,000000,13.8376,13.8506,13.4048,13.5752,3211488.5648416,0
+FLG.US,D,20090709,000000,13.759,13.759,13.4436,13.5355,1986301.5314851,0
+FLG.US,D,20090710,000000,13.4564,13.4964,13.0905,13.2335,3939370.1793153,0
+FLG.US,D,20090713,000000,13.2733,13.8242,13.247,13.7848,5067092.9057376,0
+FLG.US,D,20090714,000000,13.8242,14.2833,13.7848,14.0735,4902462.6334664,0
+FLG.US,D,20090715,000000,14.2578,14.6769,14.191,14.5586,3505317.1189372,0
+FLG.US,D,20090716,000000,14.5193,14.5586,14.1266,14.4409,1780725.9670903,0
+FLG.US,D,20090717,000000,14.3486,14.4926,14.1,14.3886,2652125.4435042,0
+FLG.US,D,20090720,000000,14.4674,14.6111,14.3886,14.4926,2617641.0695436,0
+FLG.US,D,20090721,000000,14.5333,14.6111,14.0735,14.2311,3938518.044378,0
+FLG.US,D,20090722,000000,14.0868,14.2578,13.8376,14.0735,3224210.3445885,0
+FLG.US,D,20090723,000000,14.0868,14.6241,13.9816,14.4539,4752226.2047387,0
+FLG.US,D,20090724,000000,14.3365,14.7817,14.2443,14.7817,2906742.9080584,0
+FLG.US,D,20090727,000000,14.8345,15.3327,14.7817,15.3198,3319015.5661561,0
+FLG.US,D,20090728,000000,15.2415,15.6078,15.0044,15.5159,5112630.4057044,0
+FLG.US,D,20090729,000000,13.7724,14.3886,13.2209,13.5615,14559153.17415,0
+FLG.US,D,20090730,000000,14.1399,14.2578,13.6151,14.1655,5945288.6224222,0
+FLG.US,D,20090731,000000,14.1,14.4013,13.9168,14.3486,4065345.5799591,0
+FLG.US,D,20090803,000000,14.5055,14.7165,14.3618,14.4409,4340159.2866458,0
+FLG.US,D,20090804,000000,14.3095,14.8601,14.3095,14.7817,3868683.1424035,0
+FLG.US,D,20090805,000000,14.5193,14.8078,14.4277,14.5985,4253193.0244893,0
+FLG.US,D,20090806,000000,14.7027,15.0179,14.3227,14.5586,3815552.20701,0
+FLG.US,D,20090807,000000,14.7685,15.4109,14.6111,15.3724,4557273.3415884,0
+FLG.US,D,20090810,000000,15.3198,15.4109,14.6241,14.7685,3603020.8875341,0
+FLG.US,D,20090811,000000,14.6634,14.8732,14.2965,14.5055,2685463.2810841,0
+FLG.US,D,20090812,000000,14.5457,14.7553,14.4013,14.6899,2516160.8541174,0
+FLG.US,D,20090813,000000,14.7027,14.9257,14.5193,14.8078,2815062.4338571,0
+FLG.US,D,20090814,000000,14.7553,14.8601,14.4277,14.6505,2391525.6052181,0
+FLG.US,D,20090817,000000,14.3365,14.4674,14.1655,14.2443,2835549.6673778,0
+FLG.US,D,20090818,000000,14.3486,14.4539,14.0601,14.0868,2451017.8093802,0
+FLG.US,D,20090819,000000,13.9688,14.2708,13.9168,14.1655,2797136.5307834,0
+FLG.US,D,20090820,000000,14.1785,14.2578,14.0735,14.2177,2483076.4973168,0
+FLG.US,D,20090821,000000,14.2578,14.6634,14.2443,14.6241,2171778.2297716,0
+FLG.US,D,20090824,000000,14.7027,14.8477,14.2708,14.3618,3503212.7359041,0
+FLG.US,D,20090825,000000,14.4674,14.5724,14.2311,14.3365,2434077.0334015,0
+FLG.US,D,20090826,000000,14.3486,14.4277,14.1131,14.2177,3302200.2044345,0
+FLG.US,D,20090827,000000,14.3365,14.3365,13.9952,14.2578,2282709.6029894,0
+FLG.US,D,20090828,000000,14.3486,14.4539,13.9816,14.152,2193243.3913816,0
+FLG.US,D,20090831,000000,13.9688,14.1131,13.9033,13.9553,2799333.7431003,0
+FLG.US,D,20090901,000000,13.9168,14.1655,13.5884,13.6017,4159536.9915669,0
+FLG.US,D,20090902,000000,13.5884,13.7331,13.4564,13.471,2428344.7303938,0
+FLG.US,D,20090903,000000,13.5484,13.7191,13.3778,13.7191,1840434.5203183,0
+FLG.US,D,20090904,000000,13.7067,13.8376,13.5752,13.693,2171879.7736414,0
+FLG.US,D,20090908,000000,13.7848,14.0218,13.6532,13.7982,2880483.966446,0
+FLG.US,D,20090909,000000,13.812,14.1399,13.7191,14.1,3521878.6209843,0
+FLG.US,D,20090910,000000,14.0601,14.1,13.8506,14.0475,2591141.5295831,0
+FLG.US,D,20090911,000000,14.1,14.1785,13.9553,14.1266,1943200.7054986,0
+FLG.US,D,20090914,000000,14.0475,14.2965,13.8769,14.2578,2057319.7226588,0
+FLG.US,D,20090915,000000,14.2965,14.4409,14.0353,14.4013,3626754.8726231,0
+FLG.US,D,20090916,000000,14.4798,15.4515,14.3886,15.3454,6898055.4290379,0
+FLG.US,D,20090917,000000,15.215,15.3594,14.9004,14.9257,2701883.0763875,0
+FLG.US,D,20090918,000000,15.0443,15.0443,14.5333,14.8345,3807524.1789759,0
+FLG.US,D,20090921,000000,14.7165,15.0179,14.6379,14.8477,3555839.7408993,0
+FLG.US,D,20090922,000000,14.9794,15.0179,14.6379,14.9921,4444031.4664375,0
+FLG.US,D,20090923,000000,15.0306,15.175,14.6111,14.6111,3956446.599717,0
+FLG.US,D,20090924,000000,14.6899,14.7685,14.2443,14.3365,4178787.1327937,0
+FLG.US,D,20090925,000000,14.3486,14.5055,14.2311,14.4013,2792549.6274711,0
+FLG.US,D,20090928,000000,14.4926,14.7165,14.3618,14.5724,1784322.4387771,0
+FLG.US,D,20090929,000000,14.9522,15.1493,14.7685,14.9004,3319383.8521316,0
+FLG.US,D,20090930,000000,14.9522,15.215,14.6241,14.9794,3671744.8692619,0
+FLG.US,D,20091001,000000,14.9654,15.1493,14.7817,14.9794,5095736.2338151,0
+FLG.US,D,20091002,000000,14.8078,14.9654,14.5193,14.5985,3530814.860421,0
+FLG.US,D,20091005,000000,14.7027,14.8732,14.4926,14.8601,2578924.0591299,0
+FLG.US,D,20091006,000000,15.0044,15.0702,14.5193,14.6899,4117601.2678182,0
+FLG.US,D,20091007,000000,14.6769,14.7165,14.4277,14.6505,4624771.9767676,0
+FLG.US,D,20091008,000000,14.7685,14.9794,14.6899,14.9388,3570612.8583739,0
+FLG.US,D,20091009,000000,14.9388,15.3454,14.9134,15.3454,2997422.7204681,0
+FLG.US,D,20091012,000000,15.3594,15.3724,14.8345,14.887,2720995.6787157,0
+FLG.US,D,20091013,000000,14.821,14.887,14.6505,14.7297,2891831.8727904,0
+FLG.US,D,20091014,000000,14.9388,14.9388,14.6111,14.7553,4562004.9828046,0
+FLG.US,D,20091015,000000,14.7027,14.7817,14.4926,14.7685,3851943.9385847,0
+FLG.US,D,20091016,000000,14.6241,14.9004,14.4798,14.7817,2852219.9123004,0
+FLG.US,D,20091019,000000,14.8345,14.887,14.5724,14.7165,2671919.299108,0
+FLG.US,D,20091020,000000,14.7685,14.7685,14.4539,14.4926,3011245.5691911,0
+FLG.US,D,20091021,000000,14.5055,14.7553,14.4146,14.4146,2258454.2583303,0
+FLG.US,D,20091022,000000,14.4409,14.5333,14.1,14.4013,5791608.4167069,0
+FLG.US,D,20091023,000000,14.4798,14.4798,14.2045,14.3753,3005967.5613321,0
+FLG.US,D,20091026,000000,14.4146,14.4277,14.1131,14.2443,2485904.1909745,0
+FLG.US,D,20091027,000000,14.2443,14.5856,14.1655,14.4277,4429070.0381298,0
+FLG.US,D,20091028,000000,14.5457,14.8078,14.3618,14.4146,5121716.3086806,0
+FLG.US,D,20091029,000000,14.5457,14.7553,14.4146,14.5856,4330746.7761478,0
+FLG.US,D,20091030,000000,14.5586,14.5985,14.1399,14.152,4629798.7772173,0
+FLG.US,D,20091102,000000,14.2443,14.3618,13.8506,14.1131,4245678.3992294,0
+FLG.US,D,20091103,000000,14.0735,14.1399,13.812,13.8769,5661775.8645915,0
+FLG.US,D,20091104,000000,13.812,13.8376,13.5752,13.6278,5008330.4534158,0
+FLG.US,D,20091105,000000,13.759,13.9553,13.6151,13.9168,3207794.7171304,0
+FLG.US,D,20091106,000000,13.8376,13.9816,13.7458,13.8769,1982609.578249,0
+FLG.US,D,20091109,000000,13.9553,14.4409,13.9553,14.4409,3601564.0361189,0
+FLG.US,D,20091110,000000,14.4146,14.6634,14.2965,14.6111,3663761.9297369,0
+FLG.US,D,20091111,000000,14.7297,14.9921,14.5856,14.9794,3618630.9841446,0
+FLG.US,D,20091112,000000,15.0044,15.3454,14.8477,15.0179,5361463.6586308,0
+FLG.US,D,20091113,000000,15.0702,15.2415,14.9654,15.1099,3808593.4207687,0
+FLG.US,D,20091116,000000,15.2019,15.4109,14.9921,15.0702,3543431.6862429,0
+FLG.US,D,20091117,000000,15.0834,15.3594,15.0306,15.2806,2286941.4816524,0
+FLG.US,D,20091118,000000,15.3198,15.3724,15.1234,15.3594,3012390.5899915,0
+FLG.US,D,20091119,000000,15.2277,15.3062,14.9654,15.0572,3776294.8922741,0
+FLG.US,D,20091120,000000,15.0044,15.0044,14.7297,14.7817,2936480.8638961,0
+FLG.US,D,20091123,000000,14.9388,15.215,14.8732,14.9134,3112629.5452781,0
+FLG.US,D,20091124,000000,14.9654,15.2546,14.7949,15.1364,2820810.2715614,0
+FLG.US,D,20091125,000000,15.1493,15.3977,15.0966,15.1234,2822790.7559173,0
+FLG.US,D,20091127,000000,14.887,15.2546,14.8078,15.0044,1024312.7985752,0
+FLG.US,D,20091130,000000,15.1234,15.3594,14.9522,15.3327,2454413.0878026,0
+FLG.US,D,20091201,000000,15.3454,15.4246,15.1099,15.215,1940498.426098,0
+FLG.US,D,20091202,000000,15.2935,15.4642,15.0443,15.4515,3967244.7293634,0
+FLG.US,D,20091203,000000,15.4515,15.74,15.3198,15.3594,3167838.7199472,0
+FLG.US,D,20091204,000000,15.5418,16.2109,15.4892,16.1723,5925287.8901285,0
+FLG.US,D,20091207,000000,17.4447,17.9155,17.1312,17.5743,15638457.282748,0
+FLG.US,D,20091208,000000,16.9741,16.9844,16.4481,16.5911,45321724.92655,0
+FLG.US,D,20091209,000000,16.697,17.0507,16.6453,17.0385,12060958.007085,0
+FLG.US,D,20091210,000000,17.0507,17.2731,16.9459,17.0261,7215503.920816,0
+FLG.US,D,20091211,000000,17.0757,17.2731,17.0507,17.181,4640183.9112737,0
+FLG.US,D,20091214,000000,17.5379,17.7461,17.3251,17.6817,8966540.4306332,0
+FLG.US,D,20091215,000000,17.6144,17.772,17.3787,17.7187,6037980.3674763,0
+FLG.US,D,20091216,000000,17.8242,18.2454,17.7051,18.2454,5153754.5362851,0
+FLG.US,D,20091217,000000,18.0731,18.6358,18.0731,18.257,6872369.7556157,0
+FLG.US,D,20091218,000000,18.4004,18.8836,18.1684,18.8363,9193939.9702376,0
+FLG.US,D,20091221,000000,18.9129,19.0183,18.3637,18.6023,5850886.5451733,0
+FLG.US,D,20091222,000000,18.5696,18.8363,18.517,18.8363,3696487.8518328,0
+FLG.US,D,20091223,000000,18.8715,19.1101,18.7968,19.1101,3269129.8667503,0
+FLG.US,D,20091224,000000,19.0567,19.2935,18.9688,19.213,1030318.2849043,0
+FLG.US,D,20091228,000000,19.2252,19.4273,18.8239,18.8715,2451322.8198846,0
+FLG.US,D,20091229,000000,18.9567,19.1855,18.8715,18.9923,2081237.4718402,0
+FLG.US,D,20091230,000000,18.9129,19.0438,18.7968,19.0298,1531955.2318449,0
+FLG.US,D,20091231,000000,19.2024,19.213,19.0183,19.0298,2072758.1798176,0
+FLG.US,D,20100104,000000,19.1399,19.1736,18.6761,18.9129,5507710.322624,0
+FLG.US,D,20100105,000000,18.976,19.0183,18.6926,18.9688,4318719.5110033,0
+FLG.US,D,20100106,000000,18.9284,19.0183,18.754,18.976,3097346.8139793,0
+FLG.US,D,20100107,000000,18.9567,19.65,18.8836,19.4904,4082985.7961752,0
+FLG.US,D,20100108,000000,19.3824,19.5968,19.3197,19.5558,3024259.4770111,0
+FLG.US,D,20100111,000000,19.7422,19.7915,19.2792,19.478,2735192.8757348,0
+FLG.US,D,20100112,000000,18.8239,19.3475,18.6926,19.0438,4896759.8842718,0
+FLG.US,D,20100113,000000,19.0686,19.4107,19.0686,19.2792,2586236.7333352,0
+FLG.US,D,20100114,000000,19.2697,19.5558,19.2552,19.4611,2605547.8766624,0
+FLG.US,D,20100115,000000,19.3475,19.4536,19.0821,19.1285,2554423.9482773,0
+FLG.US,D,20100119,000000,19.1855,19.2697,19.0183,19.2409,2076897.6080917,0
+FLG.US,D,20100120,000000,19.094,19.2935,18.8522,19.2697,3031489.1732033,0
+FLG.US,D,20100121,000000,19.2552,20.0665,19.1617,19.7422,9416804.1362548,0
+FLG.US,D,20100122,000000,19.726,20.0164,19.4413,19.5297,6607197.0331333,0
+FLG.US,D,20100125,000000,19.6627,19.6733,19.1736,19.2552,3519058.5052273,0
+FLG.US,D,20100126,000000,19.2697,19.923,19.2409,19.6627,5317587.6133996,0
+FLG.US,D,20100127,000000,19.6733,19.923,19.2252,19.5827,5805335.7838805,0
+FLG.US,D,20100128,000000,19.6627,19.7915,19.2935,19.5442,4271199.6322056,0
+FLG.US,D,20100129,000000,19.5968,19.8319,19.5558,19.7118,4302697.9343832,0
+FLG.US,D,20100201,000000,19.806,20.0063,19.6203,19.8465,3570728.4213603,0
+FLG.US,D,20100202,000000,19.923,20.1749,19.7422,20.1307,3992451.4794594,0
+FLG.US,D,20100203,000000,19.8465,19.8709,19.3603,19.4536,3679365.2062365,0
+FLG.US,D,20100204,000000,19.3197,19.478,19.0298,19.0567,4212963.0861946,0
+FLG.US,D,20100205,000000,19.1736,19.7545,19.0686,19.7118,4350936.9559598,0
+FLG.US,D,20100208,000000,19.7772,19.9359,19.5028,19.6994,4233804.9654694,0
+FLG.US,D,20100209,000000,19.9121,19.9478,19.5149,19.7915,3322634.013755,0
+FLG.US,D,20100210,000000,19.7915,19.7915,19.5028,19.6994,3786880.0829098,0
+FLG.US,D,20100211,000000,19.6869,20.2492,19.5685,20.213,4262422.9075791,0
+FLG.US,D,20100212,000000,20.1621,20.579,20.0436,20.4648,5608291.4201287,0
+FLG.US,D,20100216,000000,20.6197,20.8279,20.4648,20.8279,3020984.3083153,0
+FLG.US,D,20100217,000000,20.9325,20.9605,20.5427,20.5532,3190073.4173765,0
+FLG.US,D,20100218,000000,20.5255,20.6694,20.4524,20.5946,2359234.2757291,0
+FLG.US,D,20100219,000000,20.579,20.6028,20.3824,20.4887,2514614.2045782,0
+FLG.US,D,20100222,000000,20.5946,20.7775,20.4949,20.7338,2353574.7205683,0
+FLG.US,D,20100223,000000,20.6459,20.7338,20.359,20.3824,3373837.888993,0
+FLG.US,D,20100224,000000,20.4178,20.5532,20.2571,20.4178,3693662.4315456,0
+FLG.US,D,20100225,000000,20.2022,20.5099,20.1828,20.3649,2813441.1419957,0
+FLG.US,D,20100226,000000,20.4051,20.4756,20.1621,20.3209,3164771.9435215,0
+FLG.US,D,20100301,000000,20.3649,20.5638,20.289,20.4949,2239501.5497075,0
+FLG.US,D,20100302,000000,20.5946,20.7126,20.213,20.6324,3166045.0308443,0
+FLG.US,D,20100303,000000,20.6567,20.6694,20.213,20.2571,2855884.9639888,0
+FLG.US,D,20100304,000000,20.3315,20.5099,20.2278,20.2381,2174092.5206548,0
+FLG.US,D,20100305,000000,20.3315,20.4949,20.2492,20.4648,2499716.8095316,0
+FLG.US,D,20100308,000000,20.4756,20.7205,20.4648,20.7205,1858771.5245066,0
+FLG.US,D,20100309,000000,20.6028,20.9849,20.5532,20.9742,2627493.0982837,0
+FLG.US,D,20100310,000000,21.0129,21.4939,20.9979,21.4336,3294414.6692237,0
+FLG.US,D,20100311,000000,21.4336,21.8247,21.287,21.8089,3018418.4311278,0
+FLG.US,D,20100312,000000,21.8387,21.9684,21.3003,21.4202,4294012.1445656,0
+FLG.US,D,20100315,000000,21.4064,21.9048,21.3801,21.8771,2767493.6775998,0
+FLG.US,D,20100316,000000,21.8387,22.1044,21.8089,22.0856,2720324.2767109,0
+FLG.US,D,20100317,000000,22.1409,22.6005,22.1136,22.4028,3681970.8674026,0
+FLG.US,D,20100318,000000,22.3727,22.8837,21.9684,21.994,3896839.2114635,0
+FLG.US,D,20100319,000000,22.0856,22.2457,21.4064,21.4741,6299708.5551809,0
+FLG.US,D,20100322,000000,21.3133,21.7591,21.1409,21.6427,2788792.1253937,0
+FLG.US,D,20100323,000000,21.677,21.7868,21.4202,21.7747,3345155.9136219,0
+FLG.US,D,20100324,000000,21.7063,22.0097,21.4741,21.4939,2968630.4866415,0
+FLG.US,D,20100325,000000,21.6352,21.7474,21.2516,21.2737,3979635.7337436,0
+FLG.US,D,20100326,000000,21.3616,21.6224,21.2653,21.4421,2594143.5149576,0
+FLG.US,D,20100329,000000,21.8525,21.9845,21.5728,21.8659,3055281.5081277,0
+FLG.US,D,20100330,000000,21.8387,21.9208,21.7591,21.8247,2677304.9131574,0
+FLG.US,D,20100331,000000,21.7979,21.9436,21.6352,21.6928,2286736.1205426,0
+FLG.US,D,20100401,000000,21.8525,22.2294,21.6928,21.8247,2848384.3578455,0
+FLG.US,D,20100405,000000,21.9573,22.1552,21.8659,22.1249,2239909.2407669,0
+FLG.US,D,20100406,000000,22.0507,22.3336,21.9684,22.2294,2981010.5030654,0
+FLG.US,D,20100407,000000,22.1644,22.5205,22.0602,22.2178,2745537.4680224,0
+FLG.US,D,20100408,000000,22.1644,22.8011,22.1552,22.7493,2633511.0881491,0
+FLG.US,D,20100409,000000,22.8011,22.8672,22.5632,22.8672,2484176.4296079,0
+FLG.US,D,20100412,000000,22.8916,23.3503,22.7607,23.1657,2955696.9045692,0
+FLG.US,D,20100413,000000,23.0816,23.1827,22.8317,23.0259,1839396.7268132,0
+FLG.US,D,20100414,000000,23.3674,23.7159,23.2967,23.6113,2549785.894135,0
+FLG.US,D,20100415,000000,23.6364,23.8673,23.5049,23.6113,2353023.8071851,0
+FLG.US,D,20100416,000000,23.5682,23.6113,22.9225,23.0384,4022014.7646856,0
+FLG.US,D,20100419,000000,22.8672,23.0911,22.6005,23.0501,2864721.175136,0
+FLG.US,D,20100420,000000,23.1827,23.539,23.0384,23.5147,2348976.4504048,0
+FLG.US,D,20100421,000000,23.3503,23.5147,22.6272,22.7209,4826215.3118934,0
+FLG.US,D,20100422,000000,22.9588,22.9588,22.2178,22.4664,5875202.5130383,0
+FLG.US,D,20100423,000000,22.2988,22.3888,21.6224,21.6928,6625362.3978703,0
+FLG.US,D,20100426,000000,21.8089,21.9208,21.287,21.3616,3693009.5953973,0
+FLG.US,D,20100427,000000,21.3133,21.5614,20.5255,21.4564,6100479.1037534,0
+FLG.US,D,20100428,000000,21.6488,22.0369,21.5503,21.6488,3781447.1069807,0
+FLG.US,D,20100429,000000,21.8659,22.0232,21.6488,21.677,3075827.4703791,0
+FLG.US,D,20100430,000000,21.7474,21.9684,21.5886,21.6041,3359306.8854466,0
+FLG.US,D,20100503,000000,21.6224,21.7979,21.3505,21.7868,2386041.0995642,0
+FLG.US,D,20100504,000000,21.5236,21.7063,20.8673,20.9478,3858982.2927826,0
+FLG.US,D,20100505,000000,20.8279,21.2183,20.4051,20.9198,3476286.9390277,0
+FLG.US,D,20100506,000000,20.7205,21.0129,18.8836,19.9478,6296069.6472496,0
+FLG.US,D,20100507,000000,20.1307,20.4051,19.65,20.0768,6323145.1076659,0
+FLG.US,D,20100510,000000,20.9605,22.1644,20.8036,21.1521,4763913.9799305,0
+FLG.US,D,20100511,000000,21.0129,21.2183,20.8153,21.0243,3439293.9010301,0
+FLG.US,D,20100512,000000,21.123,21.3933,20.9478,21.3394,3443996.7462237,0
+FLG.US,D,20100513,000000,21.3505,21.72,21.287,21.3801,3056071.8831739,0
+FLG.US,D,20100514,000000,21.2183,21.3003,20.8406,20.9742,3466767.9590248,0
+FLG.US,D,20100517,000000,21.1079,21.1697,20.6994,21.09,3547501.0189352,0
+FLG.US,D,20100518,000000,21.4064,21.4901,20.8673,20.9605,4365101.1891106,0
+FLG.US,D,20100519,000000,20.856,21.3801,20.684,21.2653,4666248.8586275,0
+FLG.US,D,20100520,000000,20.6994,21.1409,20.0665,20.0768,6199827.6557037,0
+FLG.US,D,20100521,000000,19.9121,20.3315,19.5442,20.1828,4261000.156717,0
+FLG.US,D,20100524,000000,20.9198,20.9849,20.289,20.3315,4159048.5958649,0
+FLG.US,D,20100525,000000,19.8875,20.3038,19.6627,20.2492,4147664.3155971,0
+FLG.US,D,20100526,000000,20.3649,20.8153,20.3649,20.5099,4291176.4941121,0
+FLG.US,D,20100527,000000,20.8931,21.2338,20.684,21.1982,2996330.3660777,0
+FLG.US,D,20100528,000000,21.1827,21.3616,20.9849,21.0523,3558199.1202919,0
+FLG.US,D,20100601,000000,20.9065,20.9742,20.5255,20.5255,2521695.3739161,0
+FLG.US,D,20100602,000000,20.6694,21.287,20.5946,21.287,2670606.4278064,0
+FLG.US,D,20100603,000000,21.3933,21.4741,20.6028,20.8802,2930380.6538079,0
+FLG.US,D,20100604,000000,20.5099,20.7643,20.3038,20.3924,3390952.5777935,0
+FLG.US,D,20100607,000000,20.4887,20.7126,20.3315,20.4347,2230702.470274,0
+FLG.US,D,20100608,000000,20.4178,20.684,20.1182,20.6459,2169734.8488396,0
+FLG.US,D,20100609,000000,20.8153,20.9065,20.4051,20.4756,1967092.6898177,0
+FLG.US,D,20100610,000000,20.8153,21.0523,20.579,21.0523,2071485.8502849,0
+FLG.US,D,20100611,000000,20.8802,21.123,20.8153,21.0375,2346837.2090285,0
+FLG.US,D,20100614,000000,21.1521,21.2516,20.7338,20.7509,2434843.5380605,0
+FLG.US,D,20100615,000000,20.9478,21.1521,20.8036,21.123,2690862.5353548,0
+FLG.US,D,20100616,000000,20.9478,21.1982,20.8153,21.0771,2665838.7915616,0
+FLG.US,D,20100617,000000,21.1697,21.3801,21.09,21.2516,3165346.3483969,0
+FLG.US,D,20100618,000000,21.2653,21.3133,21.09,21.1697,3423500.419222,0
+FLG.US,D,20100621,000000,21.3133,21.3801,20.9979,21.09,1554645.3611081,0
+FLG.US,D,20100622,000000,21.1697,21.2516,20.8279,20.8802,1774476.4723576,0
+FLG.US,D,20100623,000000,20.8802,20.9198,20.579,20.7338,2302746.3303116,0
+FLG.US,D,20100624,000000,20.684,20.9605,20.4051,20.5099,2836395.3610994,0
+FLG.US,D,20100625,000000,20.6197,20.7775,20.359,20.4524,3569516.3361382,0
+FLG.US,D,20100628,000000,20.5532,20.6197,20.3315,20.5532,1782149.0968475,0
+FLG.US,D,20100629,000000,20.2381,20.4051,20.0063,20.0665,3274559.0537289,0
+FLG.US,D,20100630,000000,20.0892,20.4096,20.0021,20.0267,2947693.5047124,0
+FLG.US,D,20100701,000000,19.9874,20.4051,19.5827,20.3824,4221710.6359027,0
+FLG.US,D,20100702,000000,20.5427,20.5427,19.958,19.9749,2320242.1875188,0
+FLG.US,D,20100706,000000,20.2571,20.359,19.9478,20.0913,5459511.0850261,0
+FLG.US,D,20100707,000000,20.0913,20.7509,20.0913,20.7338,3329068.4092655,0
+FLG.US,D,20100708,000000,20.856,20.9605,20.6028,20.856,2308761.2890167,0
+FLG.US,D,20100709,000000,20.8406,21.2053,20.7126,21.2053,1527974.181696,0
+FLG.US,D,20100712,000000,21.1827,21.3616,21.09,21.2516,1581049.4195193,0
+FLG.US,D,20100713,000000,21.4064,22.2457,21.4064,22.1409,3509344.3942804,0
+FLG.US,D,20100714,000000,22.1249,22.4428,21.9436,22.2988,3530756.1316904,0
+FLG.US,D,20100715,000000,22.3613,22.6005,21.9436,22.4547,3171276.4346138,0
+FLG.US,D,20100716,000000,22.3241,22.3888,21.7591,21.7868,2765376.4121356,0
+FLG.US,D,20100719,000000,21.7868,22.0602,21.6224,21.8771,1723997.4233246,0
+FLG.US,D,20100720,000000,21.6427,21.9436,21.4064,21.8525,2958535.965078,0
+FLG.US,D,20100721,000000,22.0232,22.0856,21.3133,21.3616,3392839.4750754,0
+FLG.US,D,20100722,000000,21.6427,21.9208,21.5614,21.8089,2127939.695149,0
+FLG.US,D,20100723,000000,21.8089,22.1552,21.5886,22.0602,2062330.609517,0
+FLG.US,D,20100726,000000,21.9684,22.7209,21.9684,22.6928,2583131.6885107,0
+FLG.US,D,20100727,000000,22.7607,23.0384,22.6456,22.8172,3768186.1595971,0
+FLG.US,D,20100728,000000,22.4428,22.6272,22.0856,22.4028,3825198.1168501,0
+FLG.US,D,20100729,000000,22.5513,22.7209,22.1409,22.6456,3333729.9549,0
+FLG.US,D,20100730,000000,22.4428,22.7209,22.2594,22.636,2436981.6427517,0
+FLG.US,D,20100802,000000,22.9059,23.0623,22.7607,23.0384,1942442.1576355,0
+FLG.US,D,20100803,000000,23.0259,23.3579,22.8916,23.2094,3384809.931461,0
+FLG.US,D,20100804,000000,22.8483,22.995,22.6928,22.9059,2927156.2570469,0
+FLG.US,D,20100805,000000,22.8916,23.0066,22.7209,22.7799,2020209.9849901,0
+FLG.US,D,20100806,000000,22.6126,22.9059,22.2848,22.5891,2528355.2119733,0
+FLG.US,D,20100809,000000,22.6456,22.7799,22.2988,22.6456,3222299.1980242,0
+FLG.US,D,20100810,000000,22.436,22.7493,22.1784,22.5344,4471201.2717176,0
+FLG.US,D,20100811,000000,22.2457,22.2988,21.6224,21.6352,2687311.1521773,0
+FLG.US,D,20100812,000000,21.4939,21.6427,21.2516,21.3505,1944911.7954837,0
+FLG.US,D,20100813,000000,21.3505,21.4064,21.1827,21.2338,2007249.5013702,0
+FLG.US,D,20100816,000000,21.1827,21.287,20.9742,21.1079,3223669.2824763,0
+FLG.US,D,20100817,000000,21.3133,21.6352,21.123,21.5099,2464507.9882612,0
+FLG.US,D,20100818,000000,21.5347,21.6427,21.3003,21.4901,1409698.6859851,0
+FLG.US,D,20100819,000000,21.4336,21.5236,21.123,21.1521,1546970.4632479,0
+FLG.US,D,20100820,000000,21.0613,21.123,20.7889,21.0523,2536823.5160399,0
+FLG.US,D,20100823,000000,21.1982,21.2737,20.8802,20.8931,4528606.9009135,0
+FLG.US,D,20100824,000000,20.7126,21.2183,20.5946,20.9065,3047286.8228568,0
+FLG.US,D,20100825,000000,20.8153,20.8673,20.3458,20.6197,2750187.2679108,0
+FLG.US,D,20100826,000000,20.6459,20.8931,20.4347,20.4648,1847301.6139605,0
+FLG.US,D,20100827,000000,20.6028,20.8406,20.2571,20.8406,2476622.7781595,0
+FLG.US,D,20100830,000000,20.8279,20.8802,20.3924,20.4648,1609964.4153378,0
+FLG.US,D,20100831,000000,20.4392,20.8673,20.3848,20.838,2668995.366111,0
+FLG.US,D,20100901,000000,21.0243,21.2053,20.7889,21.1079,2475425.090949,0
+FLG.US,D,20100902,000000,21.09,21.2338,20.9198,21.0375,2258663.0294954,0
+FLG.US,D,20100903,000000,21.1322,21.6224,21.0375,21.5728,1660896.2439394,0
+FLG.US,D,20100907,000000,21.5503,21.6041,21.3133,21.4939,1986547.4343638,0
+FLG.US,D,20100908,000000,21.4564,21.7474,21.3394,21.6224,2069887.2921257,0
+FLG.US,D,20100909,000000,21.8089,22.0507,21.5728,21.7868,1809692.8715287,0
+FLG.US,D,20100910,000000,21.8771,22.0097,21.7063,21.7591,1066407.6582396,0
+FLG.US,D,20100913,000000,22.0232,22.5205,21.9573,22.2708,2104336.4288479,0
+FLG.US,D,20100914,000000,22.3241,22.3336,21.9208,21.994,1606546.0243181,0
+FLG.US,D,20100915,000000,21.9436,22.0369,21.7591,21.9436,1528814.9497821,0
+FLG.US,D,20100916,000000,21.9048,21.9573,21.6488,21.677,1638739.2199927,0
+FLG.US,D,20100917,000000,21.7747,21.8387,21.2516,21.4064,2200068.4276748,0
+FLG.US,D,20100920,000000,21.4939,21.7063,21.4064,21.6488,2079382.4017414,0
+FLG.US,D,20100921,000000,21.7337,21.7747,21.3616,21.4336,1957613.8726886,0
+FLG.US,D,20100922,000000,21.4202,21.4336,20.9605,21.09,2303870.1329899,0
+FLG.US,D,20100923,000000,20.9849,21.4064,20.9605,20.9979,2021067.0455627,0
+FLG.US,D,20100924,000000,21.2183,21.4564,21.1322,21.4421,1524089.7497814,0
+FLG.US,D,20100927,000000,21.4202,21.5347,21.0243,21.09,1848855.8414004,0
+FLG.US,D,20100928,000000,21.2338,21.2338,20.9849,21.1697,2120929.379183,0
+FLG.US,D,20100929,000000,21.1409,21.1697,20.9742,20.9849,2227982.0039117,0
+FLG.US,D,20100930,000000,21.1521,21.5236,21.1409,21.3133,3421901.1032728,0
+FLG.US,D,20101001,000000,21.5614,21.6224,21.2737,21.4336,2034984.2391498,0
+FLG.US,D,20101004,000000,21.3505,21.5886,21.09,21.3394,2341288.2912184,0
+FLG.US,D,20101005,000000,21.5503,21.7474,21.1409,21.6041,2667479.0281748,0
+FLG.US,D,20101006,000000,21.5503,21.7337,21.4741,21.6352,1522058.8723856,0
+FLG.US,D,20101007,000000,21.6427,21.7063,21.2737,21.5236,1658217.8349261,0
+FLG.US,D,20101008,000000,21.5614,21.6041,21.3296,21.4901,1315241.290061,0
+FLG.US,D,20101011,000000,21.5236,21.5728,21.1322,21.5099,2736436.7881398,0
+FLG.US,D,20101012,000000,21.5099,21.7474,21.4202,21.7337,1366523.5965714,0
+FLG.US,D,20101013,000000,21.8387,21.9048,21.5236,21.7474,1670025.3409498,0
+FLG.US,D,20101014,000000,21.6633,22.1044,21.6633,21.8387,2138697.2830264,0
+FLG.US,D,20101015,000000,21.994,22.0602,21.5728,21.6633,2018803.9055094,0
+FLG.US,D,20101018,000000,21.7591,21.9684,21.6488,21.7979,4043282.9008761,0
+FLG.US,D,20101019,000000,21.5236,22.0369,21.5099,21.8247,2207027.2139159,0
+FLG.US,D,20101020,000000,21.9208,22.1044,21.6488,22.0507,1904657.6079067,0
+FLG.US,D,20101021,000000,22.1552,22.2848,21.8247,21.9845,2013691.4747814,0
+FLG.US,D,20101022,000000,22.0369,22.1644,21.994,22.1044,1089265.2591089,0
+FLG.US,D,20101025,000000,22.2294,22.3081,21.9573,22.0097,1214144.1375166,0
+FLG.US,D,20101026,000000,21.994,22.2708,21.994,22.0232,2730550.6537471,0
+FLG.US,D,20101027,000000,21.9255,22.0507,21.6633,22.0097,2705816.7646569,0
+FLG.US,D,20101028,000000,22.1784,22.2594,21.9048,22.1249,2184326.4755917,0
+FLG.US,D,20101029,000000,22.1136,22.4005,22.1136,22.2107,1708888.9837426,0
+FLG.US,D,20101101,000000,22.2848,22.4547,22.1644,22.436,2634123.0036331,0
+FLG.US,D,20101102,000000,22.5632,22.636,22.4428,22.5513,2346671.6318976,0
+FLG.US,D,20101103,000000,22.5513,22.6928,22.436,22.6126,2379119.0661416,0
+FLG.US,D,20101104,000000,22.4899,22.7607,22.2708,22.7327,3300042.3972014,0
+FLG.US,D,20101105,000000,22.6786,22.7607,22.2594,22.5042,3547801.4826992,0
+FLG.US,D,20101108,000000,22.4664,22.5751,22.3474,22.4028,1784888.5079617,0
+FLG.US,D,20101109,000000,22.4664,22.5632,22.1784,22.2062,1424286.1448918,0
+FLG.US,D,20101110,000000,22.2294,22.6126,22.1409,22.5891,1673760.48822,0
+FLG.US,D,20101111,000000,22.4171,22.5632,22.2457,22.3081,1762731.86291,0
+FLG.US,D,20101112,000000,22.2594,22.3336,21.8771,21.9684,1941239.1658945,0
+FLG.US,D,20101115,000000,22.0507,22.478,22.0507,22.1044,1506402.9294758,0
+FLG.US,D,20101116,000000,22.0232,22.1644,21.7474,21.9255,2378726.9097788,0
+FLG.US,D,20101117,000000,22.0232,22.2594,21.8247,21.8892,1759105.4585153,0
+FLG.US,D,20101118,000000,22.1409,22.4028,22.1409,22.2457,1636929.9961932,0
+FLG.US,D,20101119,000000,22.1644,22.3241,22.0715,22.2178,1722744.7963338,0
+FLG.US,D,20101122,000000,22.1552,22.4028,22.1552,22.2988,1776910.4940723,0
+FLG.US,D,20101123,000000,22.0856,22.478,22.0715,22.1904,1712474.8463685,0
+FLG.US,D,20101124,000000,22.2988,22.4664,22.1904,22.2988,1499166.4131729,0
+FLG.US,D,20101126,000000,22.2457,22.436,22.1644,22.1644,669615.51464973,0
+FLG.US,D,20101129,000000,22.1044,22.3474,22.0097,22.3336,1064213.855978,0
+FLG.US,D,20101130,000000,22.1943,22.4262,22.0097,22.0393,2115659.7070148,0
+FLG.US,D,20101201,000000,22.2457,22.3336,21.9845,22.1249,2155404.2807676,0
+FLG.US,D,20101202,000000,22.1904,22.5891,22.1904,22.478,3973434.3586805,0
+FLG.US,D,20101203,000000,22.478,22.8172,22.3336,22.6928,2320484.3014472,0
+FLG.US,D,20101206,000000,22.6272,22.9446,22.4899,22.9446,2572532.4787586,0
+FLG.US,D,20101207,000000,23.1488,23.1827,22.6928,22.7209,1763569.9787309,0
+FLG.US,D,20101208,000000,22.7607,22.8916,22.7209,22.8916,1919406.8549941,0
+FLG.US,D,20101209,000000,22.9225,23.2094,22.8672,23.1347,2079201.2899139,0
+FLG.US,D,20101210,000000,23.1657,23.3163,22.9781,23.3163,1248897.9058482,0
+FLG.US,D,20101213,000000,23.3579,23.4118,22.9781,23.1827,1764322.8431684,0
+FLG.US,D,20101214,000000,23.2165,23.3503,23.0501,23.1827,2528519.6524192,0
+FLG.US,D,20101215,000000,23.3579,23.629,23.0623,23.3798,2611055.4949136,0
+FLG.US,D,20101216,000000,23.4679,24.1333,23.4118,24.0151,3473369.8261413,0
+FLG.US,D,20101217,000000,23.9871,24.0555,23.5833,23.7409,3120171.0720854,0
+FLG.US,D,20101220,000000,23.8998,23.8998,23.539,23.5833,1425647.1358631,0
+FLG.US,D,20101221,000000,23.7409,24.2114,23.6488,24.0679,1814679.8879996,0
+FLG.US,D,20101222,000000,24.1761,24.9188,24.1457,24.7219,2979874.1968508,0
+FLG.US,D,20101223,000000,24.7348,25.3262,24.6258,25.3104,7243869.1399363,0
+FLG.US,D,20101227,000000,25.3104,25.3526,25.0225,25.0914,2530054.5562122,0
+FLG.US,D,20101228,000000,25.1547,25.2365,24.823,24.8279,2109044.5785719,0
+FLG.US,D,20101229,000000,24.8565,25.0536,24.8436,24.8851,1467458.2031451,0
+FLG.US,D,20101230,000000,24.924,25.0862,24.9111,24.9705,1061237.635466,0
+FLG.US,D,20101231,000000,24.8956,24.9602,24.7193,24.7193,1290730.9490424,0
+FLG.US,D,20110103,000000,24.841,25.0782,24.7219,24.8824,2410983.3809245,0
+FLG.US,D,20110104,000000,25.0381,25.0457,24.3551,24.6596,2645338.2967147,0
+FLG.US,D,20110105,000000,24.5697,24.8824,24.5033,24.8824,2487018.521277,0
+FLG.US,D,20110106,000000,24.9758,25.2365,24.562,24.6337,2403466.1033996,0
+FLG.US,D,20110107,000000,24.6855,24.823,24.1457,24.4342,2519696.7025983,0
+FLG.US,D,20110110,000000,24.3986,24.4903,23.8673,24.1106,3304909.6828407,0
+FLG.US,D,20110111,000000,24.1914,24.3168,24.0151,24.2114,1671046.0841782,0
+FLG.US,D,20110112,000000,24.6075,24.6984,24.1159,24.2392,2789228.2335808,0
+FLG.US,D,20110113,000000,24.3168,24.345,23.9521,24.0779,1971763.3289331,0
+FLG.US,D,20110114,000000,24.0903,24.5287,24.0679,24.516,1658241.3264184,0
+FLG.US,D,20110118,000000,24.544,24.6258,24.1761,24.6258,3009731.5046251,0
+FLG.US,D,20110119,000000,24.5033,24.544,23.8351,23.9521,3070484.6714688,0
+FLG.US,D,20110120,000000,23.9521,24.2241,23.629,23.9697,3970389.9370618,0
+FLG.US,D,20110121,000000,24.4165,24.4572,23.9521,24.0151,1466970.5652331,0
+FLG.US,D,20110124,000000,24.0151,24.3041,23.9621,24.0476,4188075.7446147,0
+FLG.US,D,20110125,000000,24.0555,24.5033,23.9621,24.5033,2606138.9529194,0
+FLG.US,D,20110126,000000,24.5033,24.7063,23.6113,23.8053,6610712.0423877,0
+FLG.US,D,20110127,000000,23.5268,24.3831,23.2771,24.2759,3970865.4503325,0
+FLG.US,D,20110128,000000,24.3321,24.3831,23.9621,23.9621,1793980.0943634,0
+FLG.US,D,20110131,000000,24.0325,24.1864,23.9098,24.0325,2046061.2355431,0
+FLG.US,D,20110201,000000,24.1914,24.6075,24.0903,24.4165,3004123.4791892,0
+FLG.US,D,20110202,000000,24.3041,24.823,24.3041,24.6855,2613190.5684444,0
+FLG.US,D,20110203,000000,24.7865,24.7865,24.2923,24.3713,2140040.7940418,0
+FLG.US,D,20110204,000000,24.4839,24.7112,24.2617,24.4406,1565036.7922765,0
+FLG.US,D,20110207,000000,24.4708,24.8332,24.4708,24.8019,1758844.6548283,0
+FLG.US,D,20110208,000000,24.7865,25.1255,24.7037,25.0046,1784880.4105433,0
+FLG.US,D,20110209,000000,24.9209,24.9731,24.5374,24.6313,1763563.5420861,0
+FLG.US,D,20110210,000000,24.6313,24.7112,24.356,24.6597,1399411.0276792,0
+FLG.US,D,20110211,000000,24.6157,25.0783,24.4406,25.0783,1964830.700991,0
+FLG.US,D,20110214,000000,25.1097,25.1386,24.8332,24.8744,1522660.6463399,0
+FLG.US,D,20110215,000000,24.8332,25.0547,24.8201,24.9388,1157125.5899365,0
+FLG.US,D,20110216,000000,25.0678,25.2173,24.9388,25.1255,1486768.7644343,0
+FLG.US,D,20110218,000000,24.9916,25.0547,24.7763,25.0547,1033097.2165493,0
+FLG.US,D,20110222,000000,24.8201,24.9573,24.6728,24.7372,2176164.096579,0
+FLG.US,D,20110223,000000,24.7865,25.0678,24.6157,24.7037,2275889.565023,0
+FLG.US,D,20110224,000000,24.6441,24.7632,24.1383,24.31,1995161.7582195,0
+FLG.US,D,20110225,000000,24.4582,24.7763,24.3713,24.7632,1386474.2778945,0
+FLG.US,D,20110228,000000,24.7992,24.9003,24.5194,24.7992,1898567.3847514,0
+FLG.US,D,20110301,000000,24.8589,24.8589,24.2041,24.2467,2510104.815763,0
+FLG.US,D,20110302,000000,24.2617,24.3713,23.8559,24.0048,3405581.1550404,0
+FLG.US,D,20110303,000000,24.156,24.356,24.0048,24.1784,2060978.6831276,0
+FLG.US,D,20110304,000000,24.156,24.2392,23.5092,23.5905,3165599.4554757,0
+FLG.US,D,20110307,000000,23.6301,23.7543,23.0748,23.3605,3479192.7305931,0
+FLG.US,D,20110308,000000,23.4461,23.6301,23.2875,23.529,4012595.6025275,0
+FLG.US,D,20110309,000000,23.5483,23.8559,23.3605,23.8213,1881511.4224959,0
+FLG.US,D,20110310,000000,23.5362,23.6301,23.2534,23.4019,2253642.5276942,0
+FLG.US,D,20110311,000000,23.3605,23.5483,23.2458,23.4948,1717268.199895,0
+FLG.US,D,20110314,000000,23.3359,23.5092,23.231,23.4461,3944430.8237153,0
+FLG.US,D,20110315,000000,22.9408,23.6103,22.855,23.4776,2332177.1192042,0
+FLG.US,D,20110316,000000,23.4605,23.5483,23.1998,23.231,2757973.88377,0
+FLG.US,D,20110317,000000,23.5023,23.5804,23.1998,23.3947,2182401.985495,0
+FLG.US,D,20110318,000000,23.655,23.6723,23.2534,23.3802,2707486.7998633,0
+FLG.US,D,20110321,000000,23.5905,23.7393,23.3605,23.4293,1877831.1241148,0
+FLG.US,D,20110322,000000,23.4293,23.5905,23.3046,23.3164,1352748.179057,0
+FLG.US,D,20110323,000000,23.2875,23.3605,23.0555,23.1243,2450085.7440949,0
+FLG.US,D,20110324,000000,23.1243,23.231,22.855,22.9983,2403031.83573,0
+FLG.US,D,20110325,000000,23.0555,23.0866,22.9047,22.9317,3145410.155072,0
+FLG.US,D,20110328,000000,22.9408,23.3164,22.9317,23.1751,2033665.0668004,0
+FLG.US,D,20110329,000000,23.2142,23.3485,22.9983,23.0866,1349626.8044954,0
+FLG.US,D,20110330,000000,23.1917,23.2262,22.738,22.8071,3523694.6563544,0
+FLG.US,D,20110331,000000,22.855,23.0983,22.7785,22.9456,2093390.6567306,0
+FLG.US,D,20110401,000000,23.1391,23.2679,22.9673,23.0866,2256544.8190729,0
+FLG.US,D,20110404,000000,23.1243,23.1998,22.879,22.9839,1336186.0886179,0
+FLG.US,D,20110405,000000,22.9384,23.3485,22.9144,23.1751,2485858.3639948,0
+FLG.US,D,20110406,000000,23.2875,23.3164,22.917,23.1998,2442785.3391287,0
+FLG.US,D,20110407,000000,23.1558,23.2534,23.0267,23.0962,1669686.7721259,0
+FLG.US,D,20110408,000000,23.1243,23.2534,22.8619,22.9384,1810962.1512949,0
+FLG.US,D,20110411,000000,22.8932,23.0962,22.879,22.9983,1375809.4880105,0
+FLG.US,D,20110412,000000,22.8739,22.9267,22.7763,22.7763,1419510.2273201,0
+FLG.US,D,20110413,000000,22.917,23.0866,22.7188,22.745,1915852.1506039,0
+FLG.US,D,20110414,000000,22.738,22.738,22.3059,22.5452,2332161.7908586,0
+FLG.US,D,20110415,000000,22.5639,22.7549,22.4813,22.6295,1503706.2124083,0
+FLG.US,D,20110418,000000,22.465,22.7282,22.3218,22.7116,2780084.8352992,0
+FLG.US,D,20110419,000000,22.3687,22.3687,21.4705,21.6406,9538100.4065888,0
+FLG.US,D,20110420,000000,21.7379,21.7379,21.3448,21.4837,4702727.8168453,0
+FLG.US,D,20110421,000000,21.5087,21.605,21.1032,21.5221,4333118.7852835,0
+FLG.US,D,20110425,000000,21.5735,21.6168,21.3448,21.5871,2195459.1188716,0
+FLG.US,D,20110426,000000,21.7128,21.7513,21.5537,21.7379,2292312.9526278,0
+FLG.US,D,20110427,000000,21.7379,22.0495,21.7379,22.0123,2711766.0253072,0
+FLG.US,D,20110428,000000,22.0263,22.1697,21.964,22.1579,1792236.5209604,0
+FLG.US,D,20110429,000000,22.179,22.1926,21.9023,22.0702,1607858.9556825,0
+FLG.US,D,20110502,000000,22.1467,22.1839,21.9402,22.0381,1459306.7248587,0
+FLG.US,D,20110503,000000,22.0263,22.2901,21.964,22.2641,2298246.8916673,0
+FLG.US,D,20110504,000000,22.336,22.3687,22.1327,22.2641,2723085.447705,0
+FLG.US,D,20110505,000000,22.1839,22.216,21.8881,21.9402,2113817.7334214,0
+FLG.US,D,20110506,000000,22.1839,22.1839,21.8476,21.8476,1940892.6854442,0
+FLG.US,D,20110509,000000,21.8176,21.9316,21.6722,21.8061,1802097.5073581,0
+FLG.US,D,20110510,000000,21.8061,22.0381,21.7904,21.8881,1912411.1239583,0
+FLG.US,D,20110511,000000,21.9316,22.2389,21.8586,22.1697,2238145.9442021,0
+FLG.US,D,20110512,000000,22.1467,22.3218,22.0123,22.216,1712645.3951935,0
+FLG.US,D,20110513,000000,22.2641,22.2804,21.8586,21.9402,2154972.4719209,0
+FLG.US,D,20110516,000000,21.9038,22.216,21.8313,21.9316,1348751.5933505,0
+FLG.US,D,20110517,000000,21.9503,22.1327,21.8586,22.1327,2128093.6572005,0
+FLG.US,D,20110518,000000,22.1997,22.2208,21.9959,22.075,1553978.6994773,0
+FLG.US,D,20110519,000000,22.1161,22.2389,21.9402,22.2208,1507049.6610494,0
+FLG.US,D,20110520,000000,22.1327,22.2208,21.9503,21.98,1134584.3231455,0
+FLG.US,D,20110523,000000,21.8313,22.2389,21.8313,21.98,1923075.5399803,0
+FLG.US,D,20110524,000000,22.0495,22.0889,21.8176,21.8881,1337232.5285985,0
+FLG.US,D,20110525,000000,21.8061,21.964,21.605,21.6883,1671965.8354061,0
+FLG.US,D,20110526,000000,21.6971,21.7267,21.4837,21.5221,1675252.0831479,0
+FLG.US,D,20110527,000000,21.605,21.8881,21.5917,21.7904,2371501.0550653,0
+FLG.US,D,20110531,000000,21.8541,21.98,21.5039,21.8541,4287338.2511856,0
+FLG.US,D,20110601,000000,21.8061,21.8176,21.3073,21.374,3434833.6201491,0
+FLG.US,D,20110602,000000,21.3608,21.5398,21.1327,21.3206,3063078.2463478,0
+FLG.US,D,20110603,000000,21.1702,21.4571,20.7298,21.2405,2527239.6629188,0
+FLG.US,D,20110606,000000,21.186,21.4167,21.0506,21.1482,1852654.8773371,0
+FLG.US,D,20110607,000000,21.2933,21.3448,21.1185,21.1327,1445318.3010243,0
+FLG.US,D,20110608,000000,21.1032,21.2541,20.9024,20.9324,1434658.3713474,0
+FLG.US,D,20110609,000000,20.9973,21.038,20.778,20.9024,1990553.1602773,0
+FLG.US,D,20110610,000000,20.8601,21.0506,20.7298,20.9024,2170718.0475627,0
+FLG.US,D,20110613,000000,20.9173,21.08,20.778,21.038,1554910.3637972,0
+FLG.US,D,20110614,000000,21.1702,21.2675,21.0506,21.1185,1299670.6047518,0
+FLG.US,D,20110615,000000,20.9409,21.1032,20.7555,20.8601,1598922.9040871,0
+FLG.US,D,20110616,000000,20.8999,21.3646,20.8036,21.3006,2536118.1397528,0
+FLG.US,D,20110617,000000,21.4571,21.6722,21.3356,21.4571,2689759.0074381,0
+FLG.US,D,20110620,000000,21.4073,21.7267,21.2675,21.3608,2318424.6023464,0
+FLG.US,D,20110621,000000,21.4167,21.4387,21.1032,21.186,5675069.4534155,0
+FLG.US,D,20110622,000000,21.1594,21.196,20.832,20.8451,2655912.8988707,0
+FLG.US,D,20110623,000000,20.7555,20.8079,20.2522,20.3597,4228828.8346232,0
+FLG.US,D,20110624,000000,20.3765,20.4546,20.1192,20.1617,5727665.1194906,0
+FLG.US,D,20110627,000000,20.1492,20.212,20.0374,20.0895,3353134.6599376,0
+FLG.US,D,20110628,000000,20.1492,20.1492,19.7674,19.9044,4034448.9630793,0
+FLG.US,D,20110629,000000,20.0374,20.3246,19.9213,20.3246,2803497.5746141,0
+FLG.US,D,20110630,000000,20.3706,20.3706,20.1155,20.2267,4393372.6423421,0
+FLG.US,D,20110701,000000,20.2503,21.0067,20.2503,20.9842,5725832.0736799,0
+FLG.US,D,20110705,000000,20.9693,20.9973,20.5707,20.6499,2820771.4984661,0
+FLG.US,D,20110706,000000,20.6499,20.9149,20.5539,20.8733,1882071.4679017,0
+FLG.US,D,20110707,000000,20.9842,21.1482,20.786,21.1032,1970879.415691,0
+FLG.US,D,20110708,000000,20.8299,20.8847,20.7229,20.7646,1440704.0951507,0
+FLG.US,D,20110711,000000,20.5966,20.633,20.4443,20.5105,1649904.6075345,0
+FLG.US,D,20110712,000000,20.4592,20.614,20.4033,20.4763,2061178.3254819,0
+FLG.US,D,20110713,000000,20.5966,20.832,20.4167,20.622,1762811.7054298,0
+FLG.US,D,20110714,000000,20.6843,20.6966,20.2398,20.3471,1672986.1050407,0
+FLG.US,D,20110715,000000,20.3765,20.4485,20.1721,20.3765,1408152.6709895,0
+FLG.US,D,20110718,000000,20.2837,20.3343,19.9688,20.0144,1862020.1226079,0
+FLG.US,D,20110719,000000,20.0836,20.2377,19.9624,20.1721,1836505.1567796,0
+FLG.US,D,20110720,000000,20.2398,20.4851,20.212,20.3471,2253635.0504525,0
+FLG.US,D,20110721,000000,20.2962,20.3471,19.9417,20.2398,3815424.4766442,0
+FLG.US,D,20110722,000000,20.0454,20.1444,19.4403,19.4697,5487451.9992943,0
+FLG.US,D,20110725,000000,19.3652,19.4179,18.9161,19.2173,3479088.0492088,0
+FLG.US,D,20110726,000000,19.1819,19.3042,18.9862,19.014,2511515.7712781,0
+FLG.US,D,20110727,000000,18.9623,19.026,18.5336,18.5627,3797586.0210415,0
+FLG.US,D,20110728,000000,18.5494,18.6676,18.3011,18.3287,3288973.5702113,0
+FLG.US,D,20110729,000000,18.1691,18.4755,18.0886,18.2557,2814011.3242152,0
+FLG.US,D,20110801,000000,18.5494,18.5494,18.1923,18.3421,2629015.764908,0
+FLG.US,D,20110802,000000,18.2862,18.4266,18.0679,18.1468,3428344.495911,0
+FLG.US,D,20110803,000000,18.2345,18.2611,17.5294,17.7073,5022255.7787261,0
+FLG.US,D,20110804,000000,17.6424,17.9553,17.4487,17.4632,5642259.3166904,0
+FLG.US,D,20110805,000000,17.6258,17.6966,17.2026,17.3818,6767157.6208947,0
+FLG.US,D,20110808,000000,16.6936,17.1334,15.7837,15.7837,9002707.8406293,0
+FLG.US,D,20110809,000000,16.2106,17.0922,15.8534,17.0922,8942327.6181855,0
+FLG.US,D,20110810,000000,16.8585,16.9392,16.2806,16.2937,7126153.4555403,0
+FLG.US,D,20110811,000000,16.3614,17.6689,16.3614,17.6008,6232764.762155,0
+FLG.US,D,20110812,000000,17.6832,17.9285,16.9392,17.0494,7338915.7520236,0
+FLG.US,D,20110815,000000,17.2131,17.9285,17.2131,17.9285,4553412.1596404,0
+FLG.US,D,20110816,000000,17.8309,18.1923,17.6966,17.8764,5556791.8266455,0
+FLG.US,D,20110817,000000,18.0526,18.1302,17.6689,17.814,2672488.4483448,0
+FLG.US,D,20110818,000000,17.4632,17.4781,16.7207,16.8445,3688895.7136213,0
+FLG.US,D,20110819,000000,16.6936,17.1591,16.5008,16.5008,2533442.4087985,0
+FLG.US,D,20110822,000000,16.9669,17.0494,16.3331,16.4868,2491506.6724,0
+FLG.US,D,20110823,000000,16.5673,16.8166,16.3483,16.7743,3750013.1921004,0
+FLG.US,D,20110824,000000,16.8003,17.2131,16.7207,17.174,2522179.4395759,0
+FLG.US,D,20110825,000000,17.338,17.7073,16.623,16.8166,3244941.9629549,0
+FLG.US,D,20110826,000000,16.7743,17.2446,16.5008,17.1865,2757586.188786,0
+FLG.US,D,20110829,000000,17.404,17.8764,17.3818,17.8764,2507641.8123361,0
+FLG.US,D,20110830,000000,17.7921,17.9285,17.5584,17.7223,2461065.699718,0
+FLG.US,D,20110831,000000,17.906,17.9435,17.5367,17.6065,3360476.5635952,0
+FLG.US,D,20110901,000000,17.7367,17.7536,17.1591,17.174,2475933.8210423,0
+FLG.US,D,20110902,000000,16.8666,17.0617,16.5866,16.5989,2367576.2508795,0
+FLG.US,D,20110906,000000,16.4428,16.6096,16.2106,16.4726,2257412.9268382,0
+FLG.US,D,20110907,000000,16.7394,16.9779,16.5139,16.8934,3568724.1015201,0
+FLG.US,D,20110908,000000,16.7743,16.8854,16.3766,16.4428,3171533.3945152,0
+FLG.US,D,20110909,000000,16.3766,16.6781,16.1567,16.3331,5302911.8040091,0
+FLG.US,D,20110912,000000,16.3483,17.117,16.1698,17.117,4456612.1620244,0
+FLG.US,D,20110913,000000,17.2026,17.338,16.9669,17.0922,3011579.1177725,0
+FLG.US,D,20110914,000000,17.2131,17.8894,17.117,17.7798,4015938.3034447,0
+FLG.US,D,20110915,000000,17.8459,17.9419,17.7367,17.8764,4939673.0085421,0
+FLG.US,D,20110916,000000,17.8459,17.8894,17.4487,17.7223,3013108.213707,0
+FLG.US,D,20110919,000000,17.4781,17.7073,17.2967,17.5035,2209577.6467122,0
+FLG.US,D,20110920,000000,17.6536,17.6536,17.338,17.338,3208442.5551585,0
+FLG.US,D,20110921,000000,17.3687,17.5035,16.2937,16.3208,5259571.4677512,0
+FLG.US,D,20110922,000000,16.0591,16.2261,15.7293,15.8815,6750004.0806344,0
+FLG.US,D,20110923,000000,15.8534,16.6096,15.812,16.6096,4930335.8029277,0
+FLG.US,D,20110926,000000,16.6936,16.9822,16.431,16.9669,5161082.7350899,0
+FLG.US,D,20110927,000000,17.3522,17.3818,16.8166,16.9392,3703283.7960264,0
+FLG.US,D,20110928,000000,16.6366,16.899,16.2261,16.2373,4076528.2625192,0
+FLG.US,D,20110929,000000,16.5831,16.9822,16.4587,16.9822,4913057.0188685,0
+FLG.US,D,20110930,000000,16.7394,16.8969,16.2951,16.3696,3997443.7198796,0
+FLG.US,D,20111003,000000,16.2509,16.4726,15.6753,15.6753,4417617.9725242,0
+FLG.US,D,20111004,000000,15.5199,16.3614,15.3094,16.3614,4845965.5981071,0
+FLG.US,D,20111005,000000,16.3469,16.8236,16.0524,16.7394,4134952.4385257,0
+FLG.US,D,20111006,000000,16.711,17.2586,16.5021,17.246,5242369.3254196,0
+FLG.US,D,20111007,000000,17.2572,17.2572,16.5537,16.5831,3478854.3854048,0
+FLG.US,D,20111010,000000,16.9392,17.228,16.8003,17.228,3612289.5027544,0
+FLG.US,D,20111011,000000,17.0922,17.1865,16.8706,17.1334,2996317.693533,0
+FLG.US,D,20111012,000000,17.1865,17.8611,17.1591,17.6536,4234793.0564921,0
+FLG.US,D,20111013,000000,17.4906,17.5423,16.9942,17.4632,3201234.4941277,0
+FLG.US,D,20111014,000000,17.663,17.7502,17.1884,17.4832,3085715.595695,0
+FLG.US,D,20111017,000000,17.3085,17.3687,16.8706,16.9116,3318456.3343653,0
+FLG.US,D,20111018,000000,16.9822,17.814,16.9116,17.6966,4375567.834327,0
+FLG.US,D,20111019,000000,17.8052,17.814,16.6366,16.7207,6485574.7914989,0
+FLG.US,D,20111020,000000,16.8706,16.9822,16.4868,16.7601,4196016.8285882,0
+FLG.US,D,20111021,000000,17.0042,17.1025,16.7652,17.0617,4615260.5384989,0
+FLG.US,D,20111024,000000,17.117,17.4632,16.9822,17.3818,2655291.5400826,0
+FLG.US,D,20111025,000000,17.286,17.5223,17.1884,17.3578,4517394.2862118,0
+FLG.US,D,20111026,000000,17.6796,17.7502,17.4562,17.6941,3167627.2834338,0
+FLG.US,D,20111027,000000,18.212,18.6422,17.9304,18.5494,4945034.564727,0
+FLG.US,D,20111028,000000,18.532,18.7703,18.2557,18.5494,3076970.2137639,0
+FLG.US,D,20111031,000000,18.5118,18.6542,18.2409,18.2982,3218615.7163986,0
+FLG.US,D,20111101,000000,17.7057,17.9741,17.3441,17.3981,4694599.3073568,0
+FLG.US,D,20111102,000000,17.8459,17.9741,17.5367,17.8459,3820855.197315,0
+FLG.US,D,20111103,000000,17.9304,18.1538,17.5511,18.043,3407454.9518187,0
+FLG.US,D,20111104,000000,17.8459,17.8894,17.5367,17.6941,1996034.7261919,0
+FLG.US,D,20111107,000000,17.6941,17.9572,17.6065,17.9572,2271652.959857,0
+FLG.US,D,20111108,000000,18.043,18.311,17.8633,18.2557,2111960.760437,0
+FLG.US,D,20111109,000000,17.8894,17.9304,16.9779,17.117,5142508.1450382,0
+FLG.US,D,20111110,000000,17.4099,17.5118,16.9779,17.1025,4363373.5746462,0
+FLG.US,D,20111111,000000,17.3275,17.3578,17.0336,17.1465,3498466.442747,0
+FLG.US,D,20111114,000000,17.09,17.1591,16.6968,16.8091,3662600.8714807,0
+FLG.US,D,20111115,000000,16.7394,17.09,16.6968,16.9918,2345400.6212093,0
+FLG.US,D,20111116,000000,16.8536,17.1591,16.7252,16.7394,2247399.030847,0
+FLG.US,D,20111117,000000,16.9779,17.09,16.6128,16.6968,3063381.4485,0
+FLG.US,D,20111118,000000,16.838,16.8934,16.654,16.7252,2161633.946581,0
+FLG.US,D,20111121,000000,16.5021,16.7394,16.2929,16.3892,2547779.2720978,0
+FLG.US,D,20111122,000000,16.3892,16.5021,16.1226,16.2207,1759098.133323,0
+FLG.US,D,20111123,000000,16.1361,16.1795,15.8566,15.8706,3143163.2439311,0
+FLG.US,D,20111125,000000,15.8706,16.0944,15.785,15.9551,930454.50224316,0
+FLG.US,D,20111128,000000,16.4748,16.5021,16.0524,16.2344,2283929.4691966,0
+FLG.US,D,20111129,000000,16.2479,16.2929,16.0242,16.1506,1542662.6418383,0
+FLG.US,D,20111130,000000,16.6781,16.8816,16.4015,16.8816,3225818.5433602,0
+FLG.US,D,20111201,000000,16.795,16.838,16.5436,16.5866,2654309.0305189,0
+FLG.US,D,20111202,000000,16.7553,16.8536,16.5989,16.6968,3124139.6455135,0
+FLG.US,D,20111205,000000,16.9078,16.9078,16.5297,16.626,3464081.5989124,0
+FLG.US,D,20111206,000000,16.4248,16.7968,16.2683,16.6832,2988070.2959013,0
+FLG.US,D,20111207,000000,16.5297,16.5866,16.2207,16.5436,3322169.1587479,0
+FLG.US,D,20111208,000000,16.431,16.5989,16.2635,16.3191,4056921.4392459,0
+FLG.US,D,20111209,000000,16.375,16.9779,16.3191,16.8666,3103197.3868672,0
+FLG.US,D,20111212,000000,16.6832,16.838,16.5436,16.8236,2560074.4745418,0
+FLG.US,D,20111213,000000,16.8781,17.1465,16.5989,16.7553,3207006.9247458,0
+FLG.US,D,20111214,000000,16.642,16.9376,16.5713,16.6128,3078823.0742654,0
+FLG.US,D,20111215,000000,16.7553,17.0336,16.7252,16.8236,3603166.5201157,0
+FLG.US,D,20111216,000000,16.9078,17.1025,16.7252,16.781,7754731.1465998,0
+FLG.US,D,20111219,000000,16.8091,16.9218,16.3892,16.4748,3006980.2402445,0
+FLG.US,D,20111220,000000,16.711,16.8934,16.6695,16.8536,4039091.5824715,0
+FLG.US,D,20111221,000000,16.838,17.0475,16.654,16.9918,3304351.6394218,0
+FLG.US,D,20111222,000000,17.1025,17.3441,16.9218,17.2729,2933776.1743661,0
+FLG.US,D,20111223,000000,17.3275,17.4685,17.1465,17.3866,1644434.6313446,0
+FLG.US,D,20111227,000000,17.286,17.4099,17.2586,17.3441,1535394.7628736,0
+FLG.US,D,20111228,000000,17.3578,17.3578,17.0042,17.0336,2036898.5999879,0
+FLG.US,D,20111229,000000,17.0336,17.3866,17.0204,17.3441,1233850.315085,0
+FLG.US,D,20111230,000000,17.2753,17.4346,17.2315,17.349,1637098.7094802,0
+FLG.US,D,20120103,000000,17.5802,17.8459,17.5367,17.663,2366007.899426,0
+FLG.US,D,20120104,000000,17.5802,18.0146,17.5367,17.987,7302402.8851921,0
+FLG.US,D,20120105,000000,17.906,18.3495,17.6941,18.1538,3578950.7250387,0
+FLG.US,D,20120106,000000,18.6422,18.6422,18.043,18.2557,3902966.9012701,0
+FLG.US,D,20120109,000000,18.338,18.6058,18.311,18.5204,4071328.2147558,0
+FLG.US,D,20120110,000000,18.7462,18.7839,18.411,18.532,2927632.8725581,0
+FLG.US,D,20120111,000000,18.4967,18.5976,18.2557,18.5547,2892458.805859,0
+FLG.US,D,20120112,000000,18.6151,18.7663,18.3841,18.6813,2781791.8895869,0
+FLG.US,D,20120113,000000,18.5255,18.6994,18.3421,18.6662,2796655.5245662,0
+FLG.US,D,20120117,000000,18.843,18.8612,18.3841,18.3841,2511084.7082922,0
+FLG.US,D,20120118,000000,18.311,18.4496,18.0717,18.4496,3366142.4435189,0
+FLG.US,D,20120119,000000,18.5917,18.6194,18.227,18.2409,4138630.867596,0
+FLG.US,D,20120120,000000,18.2841,18.5547,18.1538,18.4145,5452202.0385918,0
+FLG.US,D,20120123,000000,18.4613,18.6422,18.2666,18.2825,4196890.9181466,0
+FLG.US,D,20120124,000000,18.2557,18.4613,18.227,18.3495,4786752.5730977,0
+FLG.US,D,20120125,000000,18.311,18.3959,17.906,18.043,5736177.2114803,0
+FLG.US,D,20120126,000000,18.1361,18.1859,17.7403,17.8218,3937074.7132982,0
+FLG.US,D,20120127,000000,17.7854,17.855,17.5533,17.8108,3935218.488038,0
+FLG.US,D,20120130,000000,17.7566,17.9975,17.5969,17.9398,4001407.4057219,0
+FLG.US,D,20120131,000000,18.092,18.1449,17.7697,17.7865,3495418.3451543,0
+FLG.US,D,20120201,000000,18.0409,18.0866,17.8852,17.9673,2900915.9401213,0
+FLG.US,D,20120202,000000,18.0866,18.2289,17.9824,18.1859,5534954.5421634,0
+FLG.US,D,20120203,000000,18.4145,18.5118,18.1002,18.1361,5970653.7918186,0
+FLG.US,D,20120206,000000,18.1002,18.212,17.8218,17.8378,8991998.5611566,0
+FLG.US,D,20120207,000000,17.855,18.0543,17.8218,17.9264,4262984.8748609,0
+FLG.US,D,20120208,000000,18.0409,18.1859,18.0112,18.0695,4098078.4209182,0
+FLG.US,D,20120209,000000,18.1538,18.212,17.9526,18.0409,3069744.9550771,0
+FLG.US,D,20120210,000000,17.9526,17.9673,17.7982,17.8378,2531334.574354,0
+FLG.US,D,20120213,000000,18.0112,18.0409,17.7403,17.87,2505991.5850856,0
+FLG.US,D,20120214,000000,17.5699,17.7697,17.5239,17.611,2917747.9589869,0
+FLG.US,D,20120215,000000,17.7092,17.9398,17.6258,17.9264,3159737.671819,0
+FLG.US,D,20120216,000000,17.9264,18.3268,17.9264,18.311,3330787.8014316,0
+FLG.US,D,20120217,000000,18.4145,18.5118,18.311,18.5118,2961270.7399433,0
+FLG.US,D,20120221,000000,18.5702,18.5885,18.2982,18.4509,7462666.7197426,0
+FLG.US,D,20120222,000000,18.4673,18.5413,18.1264,18.1859,2726989.689476,0
+FLG.US,D,20120223,000000,18.1538,18.4673,18.0409,18.2982,2652475.984708,0
+FLG.US,D,20120224,000000,18.3421,18.4967,18.2557,18.4145,3085472.9592007,0
+FLG.US,D,20120227,000000,18.3683,18.6813,18.311,18.6269,2305537.9500813,0
+FLG.US,D,20120228,000000,18.6994,18.843,18.5885,18.7173,2401097.0994315,0
+FLG.US,D,20120229,000000,18.7743,18.9182,18.5413,18.6018,2668997.6980417,0
+FLG.US,D,20120301,000000,18.7545,18.7821,18.5413,18.6662,2839554.3297,0
+FLG.US,D,20120302,000000,18.6813,18.7545,18.5413,18.6269,2641868.7695853,0
+FLG.US,D,20120305,000000,18.6269,18.7424,18.5255,18.6384,10647795.609039,0
+FLG.US,D,20120306,000000,18.5413,18.5885,18.3268,18.3841,3953784.8531235,0
+FLG.US,D,20120307,000000,18.4145,18.6269,18.3841,18.5702,2171596.9973284,0
+FLG.US,D,20120308,000000,18.6384,18.7545,18.3268,18.3841,2667889.5708168,0
+FLG.US,D,20120309,000000,18.4509,18.6994,18.3421,18.5702,3248804.3321722,0
+FLG.US,D,20120312,000000,18.5885,18.6813,18.4012,18.6151,1966597.5732125,0
+FLG.US,D,20120313,000000,18.6813,18.9559,18.5413,18.9559,3190958.5208139,0
+FLG.US,D,20120314,000000,18.8979,19.0581,18.7424,18.7821,2527299.8547147,0
+FLG.US,D,20120315,000000,18.7663,19.5842,18.6662,19.3716,4628049.6127591,0
+FLG.US,D,20120316,000000,19.5984,19.9999,19.3254,19.8844,7907525.2166586,0
+FLG.US,D,20120319,000000,19.8421,20.0726,19.6532,19.7693,3625392.2473056,0
+FLG.US,D,20120320,000000,19.6864,19.9688,19.6532,19.703,2878167.5537343,0
+FLG.US,D,20120321,000000,19.7527,19.8589,19.6126,19.6532,2817380.5693401,0
+FLG.US,D,20120322,000000,19.5695,19.5984,19.2986,19.3895,2603324.3361749,0
+FLG.US,D,20120323,000000,19.3895,19.5411,19.2584,19.4816,2482068.5240224,0
+FLG.US,D,20120326,000000,19.6532,19.703,19.4816,19.6271,2203910.6452026,0
+FLG.US,D,20120327,000000,19.6864,19.703,19.4978,19.4978,1972382.7151415,0
+FLG.US,D,20120328,000000,19.5144,19.8003,19.4548,19.8003,2362645.7576807,0
+FLG.US,D,20120329,000000,19.6719,19.6719,19.2702,19.5695,2616785.240605,0
+FLG.US,D,20120330,000000,19.7008,20.0499,19.6081,19.8875,4153309.4408423,0
+FLG.US,D,20120402,000000,19.8003,19.8693,19.6271,19.703,2725345.8178809,0
+FLG.US,D,20120403,000000,19.6966,19.8402,19.6209,19.8237,2640478.7503471,0
+FLG.US,D,20120404,000000,19.7132,19.9543,19.6209,19.8674,2917432.7932478,0
+FLG.US,D,20120405,000000,19.6479,19.6784,19.3734,19.4278,3324651.6030033,0
+FLG.US,D,20120409,000000,19.2584,19.2584,19.0401,19.1536,1951675.9896097,0
+FLG.US,D,20120410,000000,19.1536,19.2702,18.843,18.8612,2637762.6422875,0
+FLG.US,D,20120411,000000,19.0581,19.1536,18.9559,19.1536,1543711.3249913,0
+FLG.US,D,20120412,000000,19.1997,19.2986,19.0862,19.2986,1365380.231241,0
+FLG.US,D,20120413,000000,19.2298,19.2405,18.8158,18.8158,2190241.1257281,0
+FLG.US,D,20120416,000000,18.9116,19.0581,18.8612,18.9843,1759757.2521818,0
+FLG.US,D,20120417,000000,19.0541,19.7948,19.0207,19.5206,5066298.2279831,0
+FLG.US,D,20120418,000000,19.5144,19.5144,18.7821,19.0581,6267419.5344158,0
+FLG.US,D,20120419,000000,18.843,18.9442,18.4145,18.6384,4714450.6364344,0
+FLG.US,D,20120420,000000,18.7585,18.8749,18.5885,18.7585,2377311.2457541,0
+FLG.US,D,20120423,000000,18.6384,18.7288,18.5547,18.6384,1887310.3973221,0
+FLG.US,D,20120424,000000,18.6542,18.9442,18.6151,18.8612,1903007.7447546,0
+FLG.US,D,20120425,000000,18.9939,19.1378,18.843,19.0097,1954878.118382,0
+FLG.US,D,20120426,000000,19.0044,19.2828,18.9062,19.1694,2266563.5752713,0
+FLG.US,D,20120427,000000,19.2828,19.486,19.0982,19.4716,2902331.3819814,0
+FLG.US,D,20120430,000000,19.4839,19.519,19.2216,19.2806,1909326.7617434,0
+FLG.US,D,20120501,000000,19.2986,19.4179,19.1525,19.1694,3078478.3734214,0
+FLG.US,D,20120502,000000,19.1218,19.3133,18.9358,19.2584,3111545.7272623,0
+FLG.US,D,20120503,000000,19.2986,19.3133,18.9358,18.9781,3174871.609087,0
+FLG.US,D,20120504,000000,18.9781,19.0356,18.5885,18.7874,3153000.3031553,0
+FLG.US,D,20120507,000000,18.7328,19.1978,18.7189,19.0207,3903598.3543347,0
+FLG.US,D,20120508,000000,18.9358,19.0982,18.8035,18.9904,1929852.9118872,0
+FLG.US,D,20120509,000000,18.7874,18.8663,18.5726,18.7189,1805902.301814,0
+FLG.US,D,20120510,000000,18.8158,18.9358,18.6695,18.7053,2093244.8505167,0
+FLG.US,D,20120511,000000,18.5726,18.8749,18.4673,18.8331,2351918.5328281,0
+FLG.US,D,20120514,000000,18.6555,18.8749,18.6285,18.6285,3026928.7734645,0
+FLG.US,D,20120515,000000,18.6555,18.7053,18.3664,18.4129,2506675.3788421,0
+FLG.US,D,20120516,000000,18.5255,18.6555,18.338,18.3495,2354175.9121074,0
+FLG.US,D,20120517,000000,18.4983,18.7053,18.2937,18.2937,2187540.346014,0
+FLG.US,D,20120518,000000,18.4129,18.4509,18.1302,18.1773,2153039.2310708,0
+FLG.US,D,20120521,000000,18.1302,18.311,18.0596,18.1302,2231560.7374078,0
+FLG.US,D,20120522,000000,18.1923,18.4266,18.1449,18.2803,2108940.3286389,0
+FLG.US,D,20120523,000000,18.1773,18.44,17.9572,18.4129,2360792.5233171,0
+FLG.US,D,20120524,000000,18.44,18.4673,18.208,18.4673,1549354.0254653,0
+FLG.US,D,20120525,000000,18.4509,18.6018,18.4129,18.4983,1368657.1324306,0
+FLG.US,D,20120529,000000,18.5726,18.6403,18.4673,18.6172,1876577.9384003,0
+FLG.US,D,20120530,000000,18.4266,18.4673,18.0773,18.092,1863677.0793759,0
+FLG.US,D,20120531,000000,18.1077,18.1797,17.8852,17.987,2260861.4307255,0
+FLG.US,D,20120601,000000,17.7566,17.8001,17.1454,17.1865,4552896.229961,0
+FLG.US,D,20120604,000000,17.1133,17.1454,16.7064,16.8536,5091508.8700729,0
+FLG.US,D,20120605,000000,16.8083,17.174,16.78,17.1293,2615200.4392197,0
+FLG.US,D,20120606,000000,17.2315,17.4509,17.0566,17.3901,1670373.182917,0
+FLG.US,D,20120607,000000,17.5223,17.7566,17.5073,17.5073,2578098.3657396,0
+FLG.US,D,20120608,000000,17.4781,17.7566,17.3778,17.698,1423747.9540724,0
+FLG.US,D,20120611,000000,17.8419,17.8721,17.2315,17.2315,2232465.1097954,0
+FLG.US,D,20120612,000000,17.2876,17.6097,17.2315,17.6097,2903989.0864736,0
+FLG.US,D,20120613,000000,17.495,17.8419,17.4193,17.6097,2316987.4764853,0
+FLG.US,D,20120614,000000,17.5802,17.825,17.5367,17.7865,1787523.2416338,0
+FLG.US,D,20120615,000000,17.7865,18.0184,17.6405,17.9741,2357289.8094272,0
+FLG.US,D,20120618,000000,17.9044,18.0184,17.7253,17.9285,1890497.1977488,0
+FLG.US,D,20120619,000000,18.0058,18.1077,17.8721,18.0317,1729094.2054203,0
+FLG.US,D,20120620,000000,18.047,18.338,17.9891,18.2517,1850313.3790883,0
+FLG.US,D,20120621,000000,18.2803,18.4673,17.8877,17.8877,1832983.3759233,0
+FLG.US,D,20120622,000000,18.0058,18.208,17.9176,18.092,1174984.234092,0
+FLG.US,D,20120625,000000,17.8721,17.9044,17.7092,17.8108,1895105.795691,0
+FLG.US,D,20120626,000000,17.8108,17.9285,17.6672,17.7865,1472516.7678287,0
+FLG.US,D,20120627,000000,17.8721,18.1773,17.7092,18.162,1287156.319125,0
+FLG.US,D,20120628,000000,18.0773,18.162,17.7697,18.1449,1948098.5033025,0
+FLG.US,D,20120629,000000,18.4129,18.4266,18.1302,18.2517,2009792.1032568,0
+FLG.US,D,20120702,000000,18.4266,18.6285,18.2517,18.4983,1582782.1562198,0
+FLG.US,D,20120703,000000,18.5204,18.5842,18.4474,18.5204,902558.40878498,0
+FLG.US,D,20120705,000000,18.493,18.7016,18.4054,18.4755,1510063.737192,0
+FLG.US,D,20120706,000000,18.3495,18.7189,18.3495,18.6869,1269907.817895,0
+FLG.US,D,20120709,000000,18.4509,18.4673,17.9044,18.047,3978483.6780168,0
+FLG.US,D,20120710,000000,18.1773,18.2214,17.9285,18.0317,1779496.7964954,0
+FLG.US,D,20120711,000000,18.0184,18.2386,17.8569,18.2214,1553555.8614573,0
+FLG.US,D,20120712,000000,18.0773,18.1077,17.8721,17.8877,1798428.7987017,0
+FLG.US,D,20120713,000000,17.9132,18.3137,17.9132,18.3137,1313993.2612917,0
+FLG.US,D,20120716,000000,18.2803,18.311,18.0773,18.1773,1389853.9911579,0
+FLG.US,D,20120717,000000,18.2999,18.5068,18.1947,18.4613,1644291.4421654,0
+FLG.US,D,20120718,000000,18.4343,18.5842,18.3287,18.493,1258097.8884394,0
+FLG.US,D,20120719,000000,18.5413,18.6403,18.2937,18.4266,1201953.8972995,0
+FLG.US,D,20120720,000000,18.375,18.5957,18.212,18.3287,1799581.789377,0
+FLG.US,D,20120723,000000,18.119,18.1302,17.8419,18.0317,1753962.0159765,0
+FLG.US,D,20120724,000000,18.0596,18.1302,17.8368,18.0034,1737003.2578635,0
+FLG.US,D,20120725,000000,18.2517,18.4983,17.3901,18.44,5123068.064256,0
+FLG.US,D,20120726,000000,18.613,18.6662,18.2709,18.4343,2376925.4200807,0
+FLG.US,D,20120727,000000,18.5204,18.6662,18.3437,18.5068,2072866.3758971,0
+FLG.US,D,20120730,000000,18.5665,18.7189,18.5354,18.6248,1741389.7817263,0
+FLG.US,D,20120731,000000,18.6285,18.9358,18.6018,18.9062,2201567.6515055,0
+FLG.US,D,20120801,000000,18.9393,18.9822,18.7566,18.8904,2398661.761799,0
+FLG.US,D,20120802,000000,18.7566,18.9222,18.613,18.8035,2044691.0074602,0
+FLG.US,D,20120803,000000,18.9701,19.1439,18.8035,19.0238,1990209.9548817,0
+FLG.US,D,20120806,000000,19.0876,19.1597,18.8527,18.8663,1460058.561515,0
+FLG.US,D,20120807,000000,18.9822,19.3205,18.9222,19.2504,3004222.6334933,0
+FLG.US,D,20120808,000000,19.0876,19.3874,18.9393,19.3205,1700646.2915222,0
+FLG.US,D,20120809,000000,19.3368,19.4839,19.309,19.4403,1705814.9348702,0
+FLG.US,D,20120810,000000,19.4839,19.5329,19.3695,19.4716,985107.53138149,0
+FLG.US,D,20120813,000000,19.4256,19.5024,19.2314,19.4574,1568137.6044232,0
+FLG.US,D,20120814,000000,19.5638,19.7132,19.4574,19.5486,1427233.0964442,0
+FLG.US,D,20120815,000000,19.519,19.6497,19.4839,19.5759,1325144.4457506,0
+FLG.US,D,20120816,000000,19.5638,19.7132,19.5486,19.5938,1554368.6376337,0
+FLG.US,D,20120817,000000,19.7008,19.7527,19.5486,19.7402,2028048.9105346,0
+FLG.US,D,20120820,000000,19.7693,19.844,19.6497,19.7008,1581831.0510713,0
+FLG.US,D,20120821,000000,19.7527,19.8605,19.4403,19.5759,2250589.9437566,0
+FLG.US,D,20120822,000000,19.5329,19.6354,19.4574,19.4839,1129228.3748921,0
+FLG.US,D,20120823,000000,19.4716,19.5329,19.4136,19.4716,1030382.603938,0
+FLG.US,D,20120824,000000,19.4574,19.6081,19.4574,19.5486,1089756.3896446,0
+FLG.US,D,20120827,000000,19.6081,19.7008,19.4574,19.5638,2290172.2183196,0
+FLG.US,D,20120828,000000,19.5759,19.6819,19.519,19.5759,959574.99403519,0
+FLG.US,D,20120829,000000,19.5329,19.6497,19.519,19.5938,1148303.5662776,0
+FLG.US,D,20120830,000000,19.5638,19.6225,19.4839,19.5759,1163270.0133308,0
+FLG.US,D,20120831,000000,19.6819,19.8277,19.5759,19.7008,2077199.4374815,0
+FLG.US,D,20120904,000000,19.7402,19.9309,19.6225,19.9213,1845519.7194132,0
+FLG.US,D,20120905,000000,19.8875,19.9459,19.7693,19.8605,1729826.601248,0
+FLG.US,D,20120906,000000,20.0499,20.3343,19.9603,20.1574,2536668.4647443,0
+FLG.US,D,20120907,000000,20.197,20.2928,20.1112,20.2144,1462651.6689481,0
+FLG.US,D,20120910,000000,20.197,20.3051,20.0943,20.1403,1165307.187841,0
+FLG.US,D,20120911,000000,20.0798,20.2928,20.0798,20.2267,1046259.7790343,0
+FLG.US,D,20120912,000000,20.2267,20.4247,20.2144,20.3765,1231500.2180082,0
+FLG.US,D,20120913,000000,20.3619,20.5126,20.0668,20.4396,3962161.6070372,0
+FLG.US,D,20120914,000000,20.5731,20.9888,20.4525,20.9735,3428051.388035,0
+FLG.US,D,20120917,000000,20.8278,20.9409,20.5,20.5,1714177.8558867,0
+FLG.US,D,20120918,000000,20.5,20.7381,20.4396,20.5126,1751958.115192,0
+FLG.US,D,20120919,000000,20.5558,20.7229,20.5126,20.5731,1370025.0938057,0
+FLG.US,D,20120920,000000,20.47,20.5558,20.2928,20.3471,1846935.5351354,0
+FLG.US,D,20120921,000000,20.5367,20.5902,20.2756,20.3246,2988182.0806652,0
+FLG.US,D,20120924,000000,20.2756,20.9735,20.2267,20.9735,3226089.9672352,0
+FLG.US,D,20120925,000000,20.9586,21.1525,20.7381,20.7513,2901431.1220767,0
+FLG.US,D,20120926,000000,20.7755,21.0149,20.5558,20.6616,1871616.7885104,0
+FLG.US,D,20120927,000000,20.7381,21.0485,20.7039,20.9586,2099361.2342545,0
+FLG.US,D,20120928,000000,20.9149,21.1212,20.7229,21.0329,2372954.2569962,0
+FLG.US,D,20121001,000000,21.08,21.1634,20.7646,20.9324,2872812.7270671,0
+FLG.US,D,20121002,000000,21.0618,21.4073,20.9994,21.3287,3148309.0816919,0
+FLG.US,D,20121003,000000,21.3921,21.5987,21.3006,21.5987,2604120.2885574,0
+FLG.US,D,20121004,000000,21.6722,22.0865,21.6379,22.0565,3960705.0403478,0
+FLG.US,D,20121005,000000,22.098,22.3107,21.98,22.1879,3406963.3231748,0
+FLG.US,D,20121008,000000,22.1467,22.2088,21.9503,22.1467,1890034.3564854,0
+FLG.US,D,20121009,000000,22.1766,22.3526,22.0123,22.2088,3472052.3386002,0
+FLG.US,D,20121010,000000,22.1467,22.2088,21.964,22.0426,2639313.7960851,0
+FLG.US,D,20121011,000000,22.1766,22.248,21.9503,21.9986,1936992.1822941,0
+FLG.US,D,20121012,000000,21.872,21.8881,21.2675,21.4663,3827379.8384514,0
+FLG.US,D,20121015,000000,21.4796,21.6267,21.3921,21.4167,2820423.8067256,0
+FLG.US,D,20121016,000000,21.5398,21.5673,21.1057,21.1525,2873118.546254,0
+FLG.US,D,20121017,000000,21.2405,21.6267,21.08,21.5398,3349095.0800913,0
+FLG.US,D,20121018,000000,21.4909,21.5197,21.2271,21.3921,2777096.9295026,0
+FLG.US,D,20121019,000000,21.4167,21.6122,21.1212,21.5784,2715288.1800256,0
+FLG.US,D,20121022,000000,21.5398,21.8041,21.4464,21.7288,2831852.7707147,0
+FLG.US,D,20121023,000000,21.5537,21.8176,21.4464,21.7288,3335177.6900532,0
+FLG.US,D,20121024,000000,21.6925,21.7358,20.5558,20.676,6894481.5885761,0
+FLG.US,D,20121025,000000,20.6616,20.7277,20.3891,20.6443,3249382.6968203,0
+FLG.US,D,20121026,000000,20.6741,20.7039,20.47,20.5558,2196379.1934668,0
+FLG.US,D,20121031,000000,20.5126,20.6616,20.2928,20.5902,2459939.6271129,0
+FLG.US,D,20121101,000000,20.6616,21.0329,20.5,20.9409,3211278.2990859,0
+FLG.US,D,20121102,000000,21.0618,21.0618,20.5558,20.5558,3153700.5468436,0
+FLG.US,D,20121105,000000,20.4805,20.5902,20.2858,20.4204,2467892.7952824,0
+FLG.US,D,20121106,000000,20.4677,20.5105,20.3174,20.3765,2495512.6046586,0
+FLG.US,D,20121107,000000,20.2858,20.3026,19.6313,19.721,4359504.1020494,0
+FLG.US,D,20121108,000000,19.7132,19.8301,19.4513,19.4676,2414750.1689742,0
+FLG.US,D,20121109,000000,19.3614,19.721,19.3002,19.4978,2281929.680895,0
+FLG.US,D,20121112,000000,19.5144,19.6188,19.228,19.3453,1671271.1996491,0
+FLG.US,D,20121113,000000,19.5904,19.5904,18.9393,18.9701,1770974.9840921,0
+FLG.US,D,20121114,000000,19.026,19.4098,18.8505,18.9541,2992971.6278574,0
+FLG.US,D,20121115,000000,18.9843,19.1978,18.7566,18.8331,2816978.667597,0
+FLG.US,D,20121116,000000,18.9843,19.1314,18.7839,18.9843,1827596.0232546,0
+FLG.US,D,20121119,000000,19.1314,19.3453,19.0774,19.1978,1799331.3017789,0
+FLG.US,D,20121120,000000,19.1314,19.4197,19.0619,19.2702,1635753.1798302,0
+FLG.US,D,20121121,000000,19.3165,19.4197,19.0916,19.1657,855707.88139528,0
+FLG.US,D,20121123,000000,19.228,19.5144,19.2138,19.5144,467271.52901142,0
+FLG.US,D,20121126,000000,19.4676,19.5305,19.3002,19.4676,843151.7232148,0
+FLG.US,D,20121127,000000,19.4197,19.5144,19.1819,19.1978,1529182.2965796,0
+FLG.US,D,20121128,000000,19.1657,19.2847,19.0619,19.2702,1234515.7895992,0
+FLG.US,D,20121129,000000,19.3935,19.4978,19.2702,19.4676,1443712.1895,0
+FLG.US,D,20121130,000000,19.4676,19.784,19.4098,19.68,2130997.0701656,0
+FLG.US,D,20121203,000000,19.7527,19.7693,19.5305,19.6637,1345230.9340805,0
+FLG.US,D,20121204,000000,19.6313,19.721,19.4676,19.5904,1866045.8695571,0
+FLG.US,D,20121205,000000,19.5593,19.8605,19.5144,19.8025,1658200.9810996,0
+FLG.US,D,20121206,000000,19.8173,19.8915,19.5144,19.5593,1748714.4877281,0
+FLG.US,D,20121207,000000,19.5432,19.6637,19.5144,19.5738,1454717.9416071,0
+FLG.US,D,20121210,000000,19.5305,19.68,19.4797,19.6188,2436911.2180231,0
+FLG.US,D,20121211,000000,19.7402,19.7693,19.4513,19.4978,2601468.1109146,0
+FLG.US,D,20121212,000000,19.4797,19.5904,19.3935,19.3935,1551258.1050726,0
+FLG.US,D,20121213,000000,19.4676,19.5904,19.3935,19.4978,1354784.605843,0
+FLG.US,D,20121214,000000,19.5432,19.5593,19.2702,19.2847,1295066.8670167,0
+FLG.US,D,20121217,000000,19.2138,19.6045,19.2138,19.5904,1687900.5852638,0
+FLG.US,D,20121218,000000,19.68,20.1342,19.5904,20.0579,2457894.6014989,0
+FLG.US,D,20121219,000000,19.8605,20.1652,19.6637,19.9357,3642942.4552395,0
+FLG.US,D,20121220,000000,19.9255,20.1652,19.8464,20.0291,1695781.2241884,0
+FLG.US,D,20121221,000000,19.784,19.9667,19.721,19.8915,3583298.7411067,0
+FLG.US,D,20121224,000000,19.8173,19.8915,19.5144,19.6188,939877.69613743,0
+FLG.US,D,20121226,000000,19.6188,19.721,19.5593,19.5904,993857.39965769,0
+FLG.US,D,20121227,000000,19.5738,19.784,19.3614,19.7132,1335977.4735736,0
+FLG.US,D,20121228,000000,19.5593,19.7132,19.4797,19.5738,1478008.0541576,0
+FLG.US,D,20121231,000000,19.5432,19.8301,19.4978,19.8173,1722580.0324223,0
+FLG.US,D,20130102,000000,20.3026,20.4375,20.0726,20.2858,2068362.8332012,0
+FLG.US,D,20130103,000000,20.3174,20.4375,20.2858,20.356,2090604.6364607,0
+FLG.US,D,20130104,000000,20.3431,20.4375,20.1511,20.1927,2554557.765591,0
+FLG.US,D,20130107,000000,20.1511,20.2064,19.9255,20.0291,1803419.8575586,0
+FLG.US,D,20130108,000000,20.1021,20.1511,19.9068,20.0291,1734284.5327694,0
+FLG.US,D,20130109,000000,20.1155,20.1652,19.9977,20.1021,1550867.7930542,0
+FLG.US,D,20130110,000000,20.2713,20.3286,20.1155,20.2858,1516958.8756563,0
+FLG.US,D,20130111,000000,20.3431,20.4976,20.2064,20.4375,1574631.2150064,0
+FLG.US,D,20130114,000000,20.4525,20.4976,20.3174,20.3431,1068669.4463707,0
+FLG.US,D,20130115,000000,20.3431,20.4525,20.3026,20.3431,1525921.0975977,0
+FLG.US,D,20130116,000000,20.3026,20.5237,20.2858,20.4525,1734889.0677635,0
+FLG.US,D,20130117,000000,20.5558,20.6907,20.4375,20.6443,1607190.8641336,0
+FLG.US,D,20130118,000000,20.7994,20.8299,20.4525,20.5237,1712461.4550469,0
+FLG.US,D,20130122,000000,20.5105,20.5731,20.3026,20.4677,2900492.3543771,0
+FLG.US,D,20130123,000000,20.4033,20.4204,20.0726,20.0836,2548187.9033585,0
+FLG.US,D,20130124,000000,20.1802,20.2064,19.6637,19.8173,2957474.1704532,0
+FLG.US,D,20130125,000000,19.8915,19.9667,19.68,19.7693,1513999.0095162,0
+FLG.US,D,20130128,000000,19.721,19.9667,19.721,19.9501,1447681.483274,0
+FLG.US,D,20130129,000000,19.9977,20.1342,19.8605,19.9977,2105296.2948802,0
+FLG.US,D,20130130,000000,19.9667,20.1021,19.5144,19.7527,5362970.5050585,0
+FLG.US,D,20130131,000000,19.6987,20.223,19.68,20.1927,4007561.1756689,0
+FLG.US,D,20130201,000000,20.2858,20.2858,19.9501,20.2064,3496596.0107274,0
+FLG.US,D,20130204,000000,20.223,20.2522,20.0436,20.1021,2332329.6549355,0
+FLG.US,D,20130205,000000,20.3026,20.5558,20.2713,20.4805,3313158.7085973,0
+FLG.US,D,20130206,000000,20.5105,20.7277,20.3891,20.633,2691636.5428373,0
+FLG.US,D,20130207,000000,20.7582,20.8018,20.3262,20.3706,2279247.9681474,0
+FLG.US,D,20130208,000000,20.4167,20.5084,20.3511,20.4787,1756349.873124,0
+FLG.US,D,20130211,000000,20.4017,20.663,20.4017,20.6196,2819036.404522,0
+FLG.US,D,20130212,000000,20.7582,21.0149,20.5218,20.954,3167421.285424,0
+FLG.US,D,20130213,000000,20.939,21.1567,20.8451,21.1083,2838462.2785448,0
+FLG.US,D,20130214,000000,21.0329,21.08,20.8451,20.954,1124268.7204504,0
+FLG.US,D,20130215,000000,21.08,21.0955,20.8775,20.939,1174716.1749759,0
+FLG.US,D,20130219,000000,20.954,21.188,20.9275,21.188,1772937.760047,0
+FLG.US,D,20130220,000000,21.1262,21.188,20.7451,20.7451,1357126.1040917,0
+FLG.US,D,20130221,000000,20.6907,20.832,20.5346,20.6443,1242508.961012,0
+FLG.US,D,20130222,000000,20.832,20.9735,20.6907,20.8623,1612129.9561605,0
+FLG.US,D,20130225,000000,20.9863,21.0955,20.4017,20.4017,2023277.3087226,0
+FLG.US,D,20130226,000000,20.5084,20.6907,20.4335,20.6443,1613819.4389301,0
+FLG.US,D,20130227,000000,20.5707,20.7098,20.4952,20.663,1937906.648958,0
+FLG.US,D,20130228,000000,20.663,21.0329,20.5707,20.8018,2556577.3685832,0
+FLG.US,D,20130301,000000,20.663,20.7298,20.4167,20.633,2885398.0464903,0
+FLG.US,D,20130304,000000,20.6443,20.8192,20.4952,20.8018,2516289.9901247,0
+FLG.US,D,20130305,000000,20.8451,21.0506,20.7098,20.7451,1926458.2441404,0
+FLG.US,D,20130306,000000,20.8018,20.8451,20.4787,20.5084,3068260.722593,0
+FLG.US,D,20130307,000000,20.8192,21.188,20.6196,20.9863,4705695.5340891,0
+FLG.US,D,20130308,000000,21.188,21.5714,21.0618,21.4306,3637811.5719625,0
+FLG.US,D,20130311,000000,21.3405,21.5087,21.3092,21.3716,2359365.8655944,0
+FLG.US,D,20130312,000000,21.3716,21.5871,21.3405,21.5263,1620461.8466237,0
+FLG.US,D,20130313,000000,21.4837,21.6446,21.3716,21.6331,1732966.2950518,0
+FLG.US,D,20130314,000000,21.7106,21.9201,21.6331,21.8977,2057306.6097125,0
+FLG.US,D,20130315,000000,21.9689,22.006,21.7588,21.9201,2834667.2045031,0
+FLG.US,D,20130318,000000,21.7404,21.9689,21.7267,21.8495,2232951.5043701,0
+FLG.US,D,20130319,000000,21.9527,22.0219,21.7267,21.777,1162785.1142044,0
+FLG.US,D,20130320,000000,21.7853,21.9201,21.7588,21.8814,1320466.3094601,0
+FLG.US,D,20130321,000000,21.7404,21.9689,21.7267,21.8495,1163588.5438286,0
+FLG.US,D,20130322,000000,21.8495,21.9527,21.7267,21.8335,1608275.0641849,0
+FLG.US,D,20130325,000000,21.9292,22.0219,21.7588,21.7853,1273462.1247528,0
+FLG.US,D,20130326,000000,21.9292,22.006,21.7267,21.9402,1192155.3458703,0
+FLG.US,D,20130327,000000,21.8495,22.0937,21.8176,22.0678,1255139.8916098,0
+FLG.US,D,20130328,000000,22.0937,22.1282,21.8495,22.1077,1998581.1008641,0
+FLG.US,D,20130401,000000,22.1077,22.1579,21.8335,21.9292,1083466.5338987,0
+FLG.US,D,20130402,000000,21.9689,22.0381,21.493,21.558,1881023.9063349,0
+FLG.US,D,20130403,000000,21.5714,21.5871,20.954,21.0329,3115959.9169195,0
+FLG.US,D,20130404,000000,20.9863,20.9994,20.633,20.9735,2704096.6184614,0
+FLG.US,D,20130405,000000,20.7582,20.939,20.5084,20.9275,1834081.0350097,0
+FLG.US,D,20130408,000000,20.9101,21.1083,20.7687,21.1083,1362763.1966344,0
+FLG.US,D,20130409,000000,21.1567,21.2656,20.9101,21.188,1596377.2771391,0
+FLG.US,D,20130410,000000,21.2477,21.4167,21.1083,21.3539,1732470.927787,0
+FLG.US,D,20130411,000000,21.3405,21.3539,21.1262,21.325,1504182.8865688,0
+FLG.US,D,20130412,000000,21.237,21.2656,20.8951,21.0149,1508251.2537958,0
+FLG.US,D,20130415,000000,20.939,21.0149,20.5084,20.5084,1800519.8093524,0
+FLG.US,D,20130416,000000,20.6443,20.7098,20.4787,20.6052,1841811.0075135,0
+FLG.US,D,20130417,000000,20.5346,20.6196,20.3099,20.3391,1774112.8085854,0
+FLG.US,D,20130418,000000,20.4167,20.4509,20.2289,20.3391,1036647.4109242,0
+FLG.US,D,20130419,000000,20.4167,20.676,20.2799,20.633,1066346.6412264,0
+FLG.US,D,20130422,000000,20.6907,20.9275,20.4335,20.7687,1285746.8590583,0
+FLG.US,D,20130423,000000,20.8951,21.0149,20.633,20.8775,2342796.2979136,0
+FLG.US,D,20130424,000000,20.8451,20.8451,20.2799,20.5218,3864815.3969131,0
+FLG.US,D,20130425,000000,20.6443,20.832,20.5539,20.633,1763234.5434498,0
+FLG.US,D,20130426,000000,20.6196,20.6907,20.4787,20.5902,1689939.6290844,0
+FLG.US,D,20130429,000000,20.676,20.8018,20.5707,20.676,1710406.3351565,0
+FLG.US,D,20130430,000000,20.7451,20.8775,20.676,20.8775,2247543.3416124,0
+FLG.US,D,20130501,000000,20.8775,20.9275,20.5539,20.5902,1962217.4050052,0
+FLG.US,D,20130502,000000,20.6907,20.832,20.663,20.8018,1719244.061023,0
+FLG.US,D,20130503,000000,20.9586,21.0688,20.7277,20.865,2142500.8065721,0
+FLG.US,D,20130506,000000,20.8775,20.9781,20.7451,20.865,1771012.3703007,0
+FLG.US,D,20130507,000000,20.9914,21.2271,20.9586,21.2271,2659270.554271,0
+FLG.US,D,20130508,000000,21.1923,21.2565,21.1168,21.2565,1451992.1131332,0
+FLG.US,D,20130509,000000,21.2745,21.2745,21.1168,21.1613,1476151.4550353,0
+FLG.US,D,20130510,000000,21.1482,21.2271,21.0532,21.179,1125834.0810073,0
+FLG.US,D,20130513,000000,21.179,21.3206,21.1327,21.179,1483085.4751565,0
+FLG.US,D,20130514,000000,21.1923,21.403,21.1168,21.1923,2038185.4332902,0
+FLG.US,D,20130515,000000,21.1327,21.4909,21.0858,21.4167,2153116.2466607,0
+FLG.US,D,20130516,000000,21.4167,21.5871,21.3852,21.4279,1658303.0454492,0
+FLG.US,D,20130517,000000,21.6028,21.6971,21.4437,21.6331,1757019.0862591,0
+FLG.US,D,20130520,000000,21.6028,21.922,21.6028,21.838,1336956.6183785,0
+FLG.US,D,20130521,000000,21.838,21.9038,21.6971,21.8516,1116586.2284317,0
+FLG.US,D,20130522,000000,21.9038,21.9755,21.403,21.4796,2276579.3405728,0
+FLG.US,D,20130523,000000,21.1923,21.4638,21.1011,21.4167,2412360.0686542,0
+FLG.US,D,20130524,000000,21.3493,21.403,21.179,21.2426,1943508.2246025,0
+FLG.US,D,20130528,000000,21.5063,21.5697,21.1482,21.1923,2194301.6418512,0
+FLG.US,D,20130529,000000,21.1482,21.1923,20.9409,20.9409,3164829.2995772,0
+FLG.US,D,20130530,000000,21.0013,21.0688,20.8192,20.9586,3110377.0343794,0
+FLG.US,D,20130531,000000,20.9626,20.9938,20.5255,20.5255,3144532.3268924,0
+FLG.US,D,20130603,000000,20.6392,20.7277,20.4073,20.6311,2149737.2811214,0
+FLG.US,D,20130604,000000,20.5835,20.7555,20.4546,20.5172,1654287.7666385,0
+FLG.US,D,20130605,000000,20.5084,20.5472,20.2713,20.3455,1712297.7034529,0
+FLG.US,D,20130606,000000,20.3936,20.6392,20.3305,20.5172,1646487.5080624,0
+FLG.US,D,20130607,000000,20.6031,20.8775,20.4546,20.7555,1864013.1813919,0
+FLG.US,D,20130610,000000,20.8775,21.0688,20.7555,21.038,1819950.9174445,0
+FLG.US,D,20130611,000000,20.8775,20.9781,20.7555,20.8018,1314967.5458896,0
+FLG.US,D,20130612,000000,20.9409,20.9586,20.5084,20.6162,1250939.1772041,0
+FLG.US,D,20130613,000000,20.5472,20.8018,20.5172,20.7687,1300323.7418172,0
+FLG.US,D,20130614,000000,20.7277,21.0013,20.6889,20.9781,3369894.8972826,0
+FLG.US,D,20130617,000000,21.038,21.2075,20.9781,21.1923,2604562.941268,0
+FLG.US,D,20130618,000000,21.1923,21.4909,21.1168,21.3646,2127327.613785,0
+FLG.US,D,20130619,000000,21.4167,21.4638,21.2426,21.3381,2098879.6998869,0
+FLG.US,D,20130620,000000,21.2426,21.403,21.0532,21.2426,2826300.5448658,0
+FLG.US,D,20130621,000000,21.3646,21.558,21.29,21.403,3386580.36221,0
+FLG.US,D,20130624,000000,21.2745,21.4279,21.0688,21.3054,3231754.3517101,0
+FLG.US,D,20130625,000000,21.403,21.7128,21.3054,21.6331,2176354.0185191,0
+FLG.US,D,20130626,000000,21.8061,21.9038,21.5697,21.7904,1520540.8483085,0
+FLG.US,D,20130627,000000,21.922,22.075,21.8516,22.0426,1410137.1309455,0
+FLG.US,D,20130628,000000,22.3665,22.4347,22.1116,22.3243,1967497.4592551,0
+FLG.US,D,20130701,000000,21.9755,22.3572,21.9592,22.1839,2232865.5160902,0
+FLG.US,D,20130702,000000,22.137,22.4366,22.0889,22.1678,1794349.5894742,0
+FLG.US,D,20130703,000000,22.137,22.278,22.0285,22.278,737556.24614821,0
+FLG.US,D,20130705,000000,22.3687,22.6062,22.2024,22.6062,1250192.9484791,0
+FLG.US,D,20130708,000000,22.6364,22.8453,22.6062,22.8453,2206249.1525547,0
+FLG.US,D,20130709,000000,22.9047,23.1035,22.7927,22.9047,2632030.962637,0
+FLG.US,D,20130710,000000,22.9047,23.067,22.6062,22.8932,2275490.2803144,0
+FLG.US,D,20130711,000000,23.1582,23.1799,22.465,22.6228,2335202.0373473,0
+FLG.US,D,20130712,000000,22.5781,22.9361,22.4366,22.9216,2224803.5540535,0
+FLG.US,D,20130715,000000,23.0197,23.1582,22.702,22.8453,1607645.8542931,0
+FLG.US,D,20130716,000000,22.9047,22.948,22.6062,22.8264,1409380.434082,0
+FLG.US,D,20130717,000000,22.9047,23.0318,22.8453,22.9983,811381.29695253,0
+FLG.US,D,20130718,000000,23.0197,23.3658,22.9839,23.3164,1693900.3240305,0
+FLG.US,D,20130719,000000,23.3802,23.4167,23.1941,23.4019,1473790.515958,0
+FLG.US,D,20130722,000000,23.4338,23.5092,23.3164,23.4536,1315081.1999639,0
+FLG.US,D,20130723,000000,23.5245,23.7171,23.4167,23.6646,2208103.5085045,0
+FLG.US,D,20130724,000000,23.6723,23.816,22.8453,23.231,4839230.0987537,0
+FLG.US,D,20130725,000000,23.089,23.5731,23.089,23.4167,1986534.8905699,0
+FLG.US,D,20130726,000000,23.3899,23.4921,23.2776,23.3164,1597863.7527956,0
+FLG.US,D,20130729,000000,23.3164,23.5092,23.2556,23.3164,2025554.1288304,0
+FLG.US,D,20130730,000000,23.4536,23.5483,23.2556,23.3359,2206271.9581419,0
+FLG.US,D,20130731,000000,23.4338,23.8289,23.3899,23.816,4637316.158439,0
+FLG.US,D,20130801,000000,23.9872,24.7112,23.9573,24.6337,7405981.7501635,0
+FLG.US,D,20130802,000000,24.6492,24.8926,24.5682,24.7865,5345596.0123048,0
+FLG.US,D,20130805,000000,24.7865,24.8225,24.2796,24.3279,2019889.3704933,0
+FLG.US,D,20130806,000000,24.31,24.5835,24.2796,24.5682,1942347.0089613,0
+FLG.US,D,20130807,000000,24.5682,24.7294,24.4226,24.5835,2168823.6883696,0
+FLG.US,D,20130808,000000,24.6104,24.8562,24.535,24.5682,1387516.6053921,0
+FLG.US,D,20130809,000000,24.535,24.6465,24.3767,24.5194,1452732.3600649,0
+FLG.US,D,20130812,000000,24.4226,24.7112,24.402,24.5949,1368115.7801291,0
+FLG.US,D,20130813,000000,24.6776,24.7736,24.2899,24.402,1640123.6276233,0
+FLG.US,D,20130814,000000,24.4505,24.5949,24.2899,24.5682,1846394.556696,0
+FLG.US,D,20130815,000000,24.3918,24.5682,24.2796,24.5503,2531014.9222699,0
+FLG.US,D,20130816,000000,24.6621,24.8744,24.5835,24.7865,3109487.9903373,0
+FLG.US,D,20130819,000000,24.7554,24.8046,24.3918,24.4861,1635155.3743537,0
+FLG.US,D,20130820,000000,24.4861,24.7865,24.3767,24.7294,1326369.9656706,0
+FLG.US,D,20130821,000000,24.7294,24.7294,24.2899,24.3279,1175210.7945166,0
+FLG.US,D,20130822,000000,24.3918,24.5949,24.3615,24.5949,988057.30324525,0
+FLG.US,D,20130823,000000,24.7372,24.7554,24.402,24.5194,949012.26850076,0
+FLG.US,D,20130826,000000,24.5194,24.5949,24.2467,24.2899,1254198.5068756,0
+FLG.US,D,20130827,000000,24.1635,24.1635,23.529,23.5416,1605296.1310784,0
+FLG.US,D,20130828,000000,23.6127,23.861,23.3947,23.861,1670095.7772487,0
+FLG.US,D,20130829,000000,23.8039,23.8756,23.5416,23.6723,1342706.9911334,0
+FLG.US,D,20130830,000000,24.0276,24.0453,23.6301,23.732,1480499.4711031,0
+FLG.US,D,20130903,000000,23.6301,23.816,23.058,23.2286,2920676.0468496,0
+FLG.US,D,20130904,000000,23.2534,23.4266,23.1971,23.3461,1674170.1262691,0
+FLG.US,D,20130905,000000,23.3947,23.4485,23.2534,23.385,1169006.5531885,0
+FLG.US,D,20130906,000000,23.4098,23.5047,23.0031,23.1869,1375357.8626098,0
+FLG.US,D,20130909,000000,23.1869,23.2534,23.127,23.2166,1286700.5812414,0
+FLG.US,D,20130910,000000,23.3094,23.5218,23.2898,23.5218,1359973.8116058,0
+FLG.US,D,20130911,000000,23.5878,23.8039,23.3752,23.7863,1266855.2339574,0
+FLG.US,D,20130912,000000,23.816,24.0731,23.7689,24.0555,1684674.1554559,0
+FLG.US,D,20130913,000000,24.0982,24.2191,23.9597,24.0431,1181588.881715,0
+FLG.US,D,20130916,000000,24.2467,24.2617,23.9318,24.0982,1048734.746048,0
+FLG.US,D,20130917,000000,24.181,24.5092,24.1357,24.4861,1299791.7360679,0
+FLG.US,D,20130918,000000,24.4226,24.5682,24.2467,24.31,1657529.5247919,0
+FLG.US,D,20130919,000000,24.3615,24.3615,23.8039,23.9142,2934423.3296381,0
+FLG.US,D,20130920,000000,23.9142,24.0904,23.8463,23.9318,2535962.2392626,0
+FLG.US,D,20130923,000000,23.8756,24.0982,23.732,23.8039,1381785.6734657,0
+FLG.US,D,20130924,000000,23.7863,24.0555,23.7171,23.9471,1402037.0349759,0
+FLG.US,D,20130925,000000,23.9898,24.31,23.9142,24.2467,1418145.2568417,0
+FLG.US,D,20130926,000000,24.31,24.4505,24.1533,24.4379,1534327.0127541,0
+FLG.US,D,20130927,000000,24.2899,24.402,24.0731,24.0982,1266236.1183418,0
+FLG.US,D,20130930,000000,24.2236,24.5323,24.2041,24.4789,1736976.7136554,0
+FLG.US,D,20131001,000000,24.1183,24.7112,24.0252,24.6984,3162638.4677494,0
+FLG.US,D,20131002,000000,24.5835,24.6104,24.2617,24.31,1355267.2617969,0
+FLG.US,D,20131003,000000,24.2392,24.6104,24.181,24.5092,1394736.2561476,0
+FLG.US,D,20131004,000000,24.4684,24.7112,24.4226,24.6621,1190343.9840604,0
+FLG.US,D,20131007,000000,24.5503,24.5682,24.3279,24.3279,950978.4092145,0
+FLG.US,D,20131008,000000,24.3279,24.5092,24.2467,24.2467,1263510.6637301,0
+FLG.US,D,20131009,000000,24.2467,24.4226,24.1635,24.2617,1217328.2278892,0
+FLG.US,D,20131010,000000,24.5682,24.9546,24.535,24.9341,1592010.1941048,0
+FLG.US,D,20131011,000000,24.9546,24.9654,24.5092,24.9341,2459537.3515077,0
+FLG.US,D,20131014,000000,24.7736,25.0282,24.7294,24.9785,1385284.6487348,0
+FLG.US,D,20131015,000000,24.895,25.1255,24.8225,24.8562,1064543.5043824,0
+FLG.US,D,20131016,000000,24.895,25.2069,24.8744,25.1885,1215158.3323382,0
+FLG.US,D,20131017,000000,25.1754,25.4586,25.0413,25.3621,2022718.0110409,0
+FLG.US,D,20131018,000000,25.391,25.4264,24.9785,25.2307,1795929.1567903,0
+FLG.US,D,20131021,000000,25.1885,25.27,25.0729,25.1754,1221369.3031839,0
+FLG.US,D,20131022,000000,25.22,25.2885,25.1255,25.22,1209960.1538853,0
+FLG.US,D,20131023,000000,25.22,25.3462,24.7372,25.2069,1760256.7319296,0
+FLG.US,D,20131024,000000,25.2516,25.6191,25.22,25.5843,1687361.4761348,0
+FLG.US,D,20131025,000000,25.6351,25.7635,25.4586,25.6485,1164320.9396564,0
+FLG.US,D,20131028,000000,25.5575,25.8384,25.5575,25.6672,985148.28234895,0
+FLG.US,D,20131029,000000,25.7769,25.9855,25.6833,25.9695,1512919.2958099,0
+FLG.US,D,20131030,000000,25.9989,26.0657,25.7314,25.7635,1250889.8274086,0
+FLG.US,D,20131031,000000,26.1594,26.4376,26.0818,26.2637,1821595.1629016,0
+FLG.US,D,20131101,000000,25.8384,25.9107,25.6351,25.8091,1557175.5941803,0
+FLG.US,D,20131104,000000,25.8303,26.0577,25.6672,25.9989,1604990.6857536,0
+FLG.US,D,20131105,000000,25.9213,25.9213,25.3224,25.7769,2805577.3694022,0
+FLG.US,D,20131106,000000,25.8919,25.9989,25.7608,25.9989,1185063.5559484,0
+FLG.US,D,20131107,000000,26.1005,26.2503,25.8384,25.9855,1985648.4635624,0
+FLG.US,D,20131108,000000,25.9373,26.4376,25.9213,26.4081,1703462.2207589,0
+FLG.US,D,20131111,000000,26.4535,26.7291,26.3626,26.6141,1557916.5888361,0
+FLG.US,D,20131112,000000,26.5393,26.6863,26.3626,26.582,1457226.5562086,0
+FLG.US,D,20131113,000000,26.4376,26.7452,26.4189,26.7452,1074701.711139,0
+FLG.US,D,20131114,000000,26.8468,27.0582,26.7799,26.9216,1177476.3987617,0
+FLG.US,D,20131115,000000,27.0582,27.0582,26.6568,26.6568,1136241.2799136,0
+FLG.US,D,20131118,000000,26.697,26.697,26.3225,26.3626,1334604.6519914,0
+FLG.US,D,20131119,000000,26.5393,26.582,26.3975,26.4723,1048563.5172123,0
+FLG.US,D,20131120,000000,26.5178,26.5525,26.1166,26.277,1837229.7015036,0
+FLG.US,D,20131121,000000,26.3975,26.6863,26.2155,26.582,1297652.497208,0
+FLG.US,D,20131122,000000,26.5632,26.6863,26.4376,26.6863,957710.16994695,0
+FLG.US,D,20131125,000000,26.7291,26.8896,26.6702,26.7799,859522.02240333,0
+FLG.US,D,20131126,000000,26.7799,26.903,26.7131,26.7291,1332725.6211438,0
+FLG.US,D,20131127,000000,26.8093,26.8093,26.5044,26.6007,921205.90194341,0
+FLG.US,D,20131129,000000,26.7452,26.8628,26.582,26.7666,744569.52503187,0
+FLG.US,D,20131202,000000,26.7452,27.1143,26.5525,26.7933,1609488.2466562,0
+FLG.US,D,20131203,000000,26.7933,26.9216,26.3975,26.582,1424839.2575033,0
+FLG.US,D,20131204,000000,26.1594,26.6328,26.13,26.4376,1532214.3181024,0
+FLG.US,D,20131205,000000,26.4535,26.4535,26.13,26.3225,1131916.4432951,0
+FLG.US,D,20131206,000000,26.4376,26.6568,26.2343,26.5525,1096725.9266641,0
+FLG.US,D,20131209,000000,26.6568,26.7131,26.4535,26.5393,1077712.796385,0
+FLG.US,D,20131210,000000,26.4723,26.7131,26.3626,26.4723,1061176.876292,0
+FLG.US,D,20131211,000000,26.5525,26.697,26.1005,26.1005,1101807.0862839,0
+FLG.US,D,20131212,000000,26.1166,26.3626,26.0818,26.2343,985590.56119746,0
+FLG.US,D,20131213,000000,26.3065,26.4535,26.1808,26.2878,662067.50905829,0
+FLG.US,D,20131216,000000,26.3065,26.4884,26.277,26.4535,982524.51822475,0
+FLG.US,D,20131217,000000,26.4535,26.4535,26.1166,26.4189,1142032.7774981,0
+FLG.US,D,20131218,000000,26.4535,26.6568,26.2503,26.6328,913437.04778262,0
+FLG.US,D,20131219,000000,26.582,26.6007,26.3626,26.4723,1183387.1583518,0
+FLG.US,D,20131220,000000,26.6568,26.8628,26.5525,26.8308,1888782.6662194,0
+FLG.US,D,20131223,000000,26.9404,27.0448,26.8308,26.9216,937212.43332164,0
+FLG.US,D,20131224,000000,26.9565,27.1035,26.9404,27.0448,440874.62252077,0
+FLG.US,D,20131226,000000,27.0714,27.232,26.9912,26.9912,909810.9594041,0
+FLG.US,D,20131227,000000,27.0582,27.3149,27.002,27.133,854994.55253388,0
+FLG.US,D,20131230,000000,27.0582,27.2054,27.0448,27.133,805611.48336913,0
+FLG.US,D,20131231,000000,27.2214,27.3659,27.1677,27.2962,848600.01540365,0
+FLG.US,D,20140102,000000,27.2054,27.2962,26.8468,26.9216,1020536.1981617,0
+FLG.US,D,20140103,000000,26.9725,27.0875,26.8815,26.9565,699356.88744379,0
+FLG.US,D,20140106,000000,27.0714,27.133,26.8093,26.8308,966849.60251738,0
+FLG.US,D,20140107,000000,27.0714,27.3416,26.9404,27.248,1159182.9529994,0
+FLG.US,D,20140108,000000,27.2962,27.7082,27.1143,27.6144,1582754.8642874,0
+FLG.US,D,20140109,000000,27.6144,27.9622,27.6144,27.8528,1764240.232463,0
+FLG.US,D,20140110,000000,27.8686,28.1735,27.4272,27.5475,2028516.9858671,0
+FLG.US,D,20140113,000000,27.4406,27.5475,27.2962,27.4406,1320781.8490613,0
+FLG.US,D,20140114,000000,27.4406,27.5636,27.3256,27.5102,1309960.0371008,0
+FLG.US,D,20140115,000000,27.5983,27.8926,27.5475,27.7082,1104580.0213807,0
+FLG.US,D,20140116,000000,27.7082,27.7082,27.4406,27.6144,780875.64612947,0
+FLG.US,D,20140117,000000,27.6921,27.7321,27.4539,27.5744,1042296.4670536,0
+FLG.US,D,20140121,000000,27.7482,27.8686,27.5877,27.8366,1281879.2557719,0
+FLG.US,D,20140122,000000,27.8686,28.1228,27.8017,28.0907,957332.56923938,0
+FLG.US,D,20140123,000000,27.9811,28.0746,27.8017,27.9087,1140500.3168049,0
+FLG.US,D,20140124,000000,27.7482,27.7804,27.1891,27.2054,1816337.9142389,0
+FLG.US,D,20140127,000000,27.2696,27.4539,27.0875,27.1035,1358261.1493868,0
+FLG.US,D,20140128,000000,27.133,27.3659,27.026,27.0875,1626933.773206,0
+FLG.US,D,20140129,000000,27.5475,27.5475,25.5334,26.5044,3488188.6001226,0
+FLG.US,D,20140130,000000,26.277,26.4884,26.0818,26.4884,1890552.9031997,0
+FLG.US,D,20140131,000000,26.2343,26.4696,26.1996,26.2343,1440807.6549487,0
+FLG.US,D,20140203,000000,26.1406,26.1808,25.094,25.1623,3818038.5203544,0
+FLG.US,D,20140204,000000,25.2226,25.5656,25.0309,25.3094,2747266.473608,0
+FLG.US,D,20140205,000000,25.3094,25.4399,25.0729,25.3224,1909993.3578439,0
+FLG.US,D,20140206,000000,25.3224,25.3829,25.1413,25.2727,1499710.7482882,0
+FLG.US,D,20140207,000000,25.4211,25.5361,25.1885,25.2727,1394925.8042256,0
+FLG.US,D,20140210,000000,25.3697,25.4586,25.1097,25.3697,1275334.7999448,0
+FLG.US,D,20140211,000000,25.354,25.6833,25.3224,25.6672,1551511.9574295,0
+FLG.US,D,20140212,000000,25.6833,26.0657,25.6351,25.8437,1553210.4128892,0
+FLG.US,D,20140213,000000,25.718,25.8357,25.5014,25.6672,1809951.9759367,0
+FLG.US,D,20140214,000000,25.6833,25.9454,25.6833,25.932,1022886.2952384,0
+FLG.US,D,20140218,000000,26.0979,26.0979,25.7822,25.9614,1507594.3781096,0
+FLG.US,D,20140219,000000,25.8812,26.0069,25.3224,25.3224,1651543.2450603,0
+FLG.US,D,20140220,000000,25.4014,25.7341,25.1885,25.6485,1308551.3247583,0
+FLG.US,D,20140221,000000,25.7956,25.9454,25.5549,25.916,2140812.4453887,0
+FLG.US,D,20140224,000000,25.8812,26.3065,25.8437,26.2317,1564755.2741252,0
+FLG.US,D,20140225,000000,26.1942,26.277,26.0979,26.1755,1022749.8355768,0
+FLG.US,D,20140226,000000,26.2503,26.5446,26.1755,26.5232,1198132.6529117,0
+FLG.US,D,20140227,000000,26.475,26.5685,26.1567,26.277,1356155.9319769,0
+FLG.US,D,20140228,000000,26.261,26.5446,26.0979,26.3065,2076827.8185674,0
+FLG.US,D,20140303,000000,26.1273,26.2503,25.9614,26.0523,1902694.8221881,0
+FLG.US,D,20140304,000000,26.3439,26.5552,26.2503,26.3626,1509308.909639,0
+FLG.US,D,20140305,000000,26.3975,26.5685,26.3225,26.5446,1011715.6699511,0
+FLG.US,D,20140306,000000,26.5847,26.6034,26.3225,26.5685,2336756.9297658,0
+FLG.US,D,20140307,000000,26.6756,26.7987,26.6034,26.6195,1170004.7649598,0
+FLG.US,D,20140310,000000,26.6382,26.7533,26.475,26.491,1493186.4810139,0
+FLG.US,D,20140311,000000,26.5071,26.5446,26.2878,26.3439,1269390.7666291,0
+FLG.US,D,20140312,000000,26.3626,26.4562,26.2129,26.3975,1699990.5374222,0
+FLG.US,D,20140313,000000,26.475,26.5071,26.0657,26.1406,1384309.2425507,0
+FLG.US,D,20140314,000000,26.0657,26.3975,26.0657,26.277,1040595.0206973,0
+FLG.US,D,20140317,000000,26.3225,26.5847,26.3225,26.5232,675442.05134645,0
+FLG.US,D,20140318,000000,26.5446,26.8869,26.491,26.7987,1208177.9533182,0
+FLG.US,D,20140319,000000,26.8201,26.9672,26.6195,26.7345,1052086.4196549,0
+FLG.US,D,20140320,000000,26.7023,26.903,26.5071,26.6756,2099440.866879,0
+FLG.US,D,20140321,000000,26.7184,27.1277,26.6756,26.7345,2482630.4387386,0
+FLG.US,D,20140324,000000,26.8201,26.9885,26.4562,26.491,1394694.3835939,0
+FLG.US,D,20140325,000000,26.5685,26.7533,26.4403,26.491,1557880.3242137,0
+FLG.US,D,20140326,000000,26.5847,26.6382,26.2503,26.277,2103990.3946115,0
+FLG.US,D,20140327,000000,26.2317,26.4189,25.9454,26.0657,1331335.6019056,0
+FLG.US,D,20140328,000000,26.1273,26.277,25.8812,26.1755,1557461.9725387,0
+FLG.US,D,20140331,000000,26.277,26.475,26.2317,26.4562,1127779.6593063,0
+FLG.US,D,20140401,000000,26.475,26.491,26.2129,26.475,1936489.7116496,0
+FLG.US,D,20140402,000000,26.5446,26.6917,26.277,26.3439,1896476.3741007,0
+FLG.US,D,20140403,000000,26.3787,26.5552,26.3225,26.5446,1107881.597468,0
+FLG.US,D,20140404,000000,26.7533,26.7719,26.3065,26.4081,1732615.9862766,0
+FLG.US,D,20140407,000000,26.0818,26.1755,25.7341,25.9026,2817509.177898,0
+FLG.US,D,20140408,000000,25.9026,26.261,25.8357,26.2129,1557968.5556661,0
+FLG.US,D,20140409,000000,26.261,26.277,26.0283,26.1273,1241655.0600061,0
+FLG.US,D,20140410,000000,26.1406,26.2317,25.718,25.718,2324988.4990019,0
+FLG.US,D,20140411,000000,25.6351,25.8437,25.5174,25.7341,1822418.0333543,0
+FLG.US,D,20140414,000000,25.916,26.0657,25.7501,25.932,1396665.3845147,0
+FLG.US,D,20140415,000000,25.932,26.277,25.7341,26.261,1324708.5225575,0
+FLG.US,D,20140416,000000,26.3439,26.7533,26.2503,26.6382,1994889.5866204,0
+FLG.US,D,20140417,000000,26.6756,26.8549,26.491,26.7533,1124247.4103115,0
+FLG.US,D,20140421,000000,26.7184,26.8201,26.475,26.5847,1193036.5388085,0
+FLG.US,D,20140422,000000,26.6034,26.7023,26.2503,26.6382,1426696.2304878,0
+FLG.US,D,20140423,000000,26.6756,26.7987,26.5446,26.6917,1059267.5626155,0
+FLG.US,D,20140424,000000,26.7345,26.8388,26.261,26.3225,1543873.2072749,0
+FLG.US,D,20140425,000000,26.3439,26.3787,25.9614,26.0979,1645634.7286427,0
+FLG.US,D,20140428,000000,26.1139,26.261,25.7956,25.8437,1818302.1856423,0
+FLG.US,D,20140429,000000,25.8812,26.1273,25.7689,25.7689,2283290.5388905,0
+FLG.US,D,20140430,000000,26.0283,26.0283,22.6342,25.3697,5001208.0909713,0
+FLG.US,D,20140501,000000,25.472,25.718,25.3094,25.354,1308710.9638693,0
+FLG.US,D,20140502,000000,25.3829,25.6164,25.2727,25.4586,1603617.1164472,0
+FLG.US,D,20140505,000000,25.472,25.472,25.1413,25.1885,2021494.3604313,0
+FLG.US,D,20140506,000000,25.2069,25.2543,24.7763,24.8822,2154626.2756287,0
+FLG.US,D,20140507,000000,25.0705,25.3829,25.0389,25.22,2421794.4784111,0
+FLG.US,D,20140508,000000,25.2069,25.6752,25.2069,25.354,1753003.4335863,0
+FLG.US,D,20140509,000000,25.3725,25.5575,25.3382,25.4586,1140369.0912124,0
+FLG.US,D,20140512,000000,25.5255,25.7742,25.5014,25.7074,1106036.5880703,0
+FLG.US,D,20140513,000000,25.7394,25.9133,25.4907,25.5762,1439066.9530733,0
+FLG.US,D,20140514,000000,25.5255,25.5575,25.0705,25.0887,1533809.5876262,0
+FLG.US,D,20140515,000000,24.9916,25.2069,24.7061,25.0705,1536015.0000754,0
+FLG.US,D,20140516,000000,25.0362,25.0705,24.6883,24.8019,1624099.8985891,0
+FLG.US,D,20140519,000000,24.8225,25.22,24.7372,25.0705,1628404.1727927,0
+FLG.US,D,20140520,000000,25.1097,25.1596,24.9185,25.0231,1042419.0938181,0
+FLG.US,D,20140521,000000,25.1413,25.4747,25.1413,25.3856,1200704.824068,0
+FLG.US,D,20140522,000000,25.4238,25.6405,25.3725,25.5762,1464876.1483637,0
+FLG.US,D,20140523,000000,25.5255,25.7394,25.5255,25.694,876287.86767961,0
+FLG.US,D,20140527,000000,25.7742,25.8091,25.5255,25.726,1039865.9896283,0
+FLG.US,D,20140528,000000,25.6752,25.726,25.4452,25.6405,995318.45269236,0
+FLG.US,D,20140529,000000,25.6405,25.7394,25.5255,25.6217,1161847.468091,0
+FLG.US,D,20140530,000000,25.6405,25.7742,25.4907,25.5762,1005085.5997063,0
+FLG.US,D,20140602,000000,25.6084,25.8384,25.4452,25.7742,822327.23112576,0
+FLG.US,D,20140603,000000,25.7394,25.9775,25.726,25.8946,836188.16798866,0
+FLG.US,D,20140604,000000,25.8091,25.9909,25.7394,25.9909,729552.60659705,0
+FLG.US,D,20140605,000000,25.9775,26.3466,25.9775,26.277,1007916.8572886,0
+FLG.US,D,20140606,000000,26.277,26.5927,26.277,26.4242,1025162.7414841,0
+FLG.US,D,20140609,000000,26.4242,26.6943,26.4135,26.6489,1127886.2100009,0
+FLG.US,D,20140610,000000,26.5498,26.6943,26.4135,26.606,827682.80551713,0
+FLG.US,D,20140611,000000,26.5152,26.5605,26.2905,26.4589,916602.16420827,0
+FLG.US,D,20140612,000000,26.4403,26.5312,26.2129,26.4001,937141.02566309,0
+FLG.US,D,20140613,000000,26.4001,26.606,26.3626,26.4804,1054514.6539078,0
+FLG.US,D,20140616,000000,26.4242,26.5152,26.2503,26.3814,900436.74144316,0
+FLG.US,D,20140617,000000,26.3466,26.927,26.3253,26.6943,1529694.4876383,0
+FLG.US,D,20140618,000000,26.7638,26.7638,26.3814,26.6782,1189909.5563157,0
+FLG.US,D,20140619,000000,26.7425,26.7638,26.1942,26.4242,1823298.8524305,0
+FLG.US,D,20140620,000000,26.5152,26.574,26.2503,26.3253,2277205.559568,0
+FLG.US,D,20140623,000000,26.3253,26.4403,26.2129,26.4135,1117437.8862651,0
+FLG.US,D,20140624,000000,26.3814,26.6489,26.2317,26.261,1240437.0173277,0
+FLG.US,D,20140625,000000,26.277,26.5498,26.0497,26.499,1159687.2929543,0
+FLG.US,D,20140626,000000,26.4589,26.606,26.261,26.5927,883258.90014741,0
+FLG.US,D,20140627,000000,26.5605,26.8949,26.5312,26.7131,1346908.4532633,0
+FLG.US,D,20140630,000000,26.6702,26.7638,26.4804,26.7425,1091451.8542076,0
+FLG.US,D,20140701,000000,26.8842,27.1143,26.796,26.8949,1800014.3478112,0
+FLG.US,D,20140702,000000,26.8335,26.8655,26.5498,26.6702,980458.55633387,0
+FLG.US,D,20140703,000000,26.812,26.9965,26.812,26.927,587449.87063023,0
+FLG.US,D,20140707,000000,26.927,27.0127,26.796,26.8949,854665.55389762,0
+FLG.US,D,20140708,000000,26.8468,26.8842,26.499,26.6702,1066077.0866619,0
+FLG.US,D,20140709,000000,26.6782,26.8468,26.5498,26.8468,1467107.731159,0
+FLG.US,D,20140710,000000,26.5152,26.8842,26.4804,26.8468,1803312.5591398,0
+FLG.US,D,20140711,000000,26.7131,26.8655,26.5927,26.796,1550220.6377822,0
+FLG.US,D,20140714,000000,26.927,27.0127,26.8335,26.8949,1030206.1410332,0
+FLG.US,D,20140715,000000,26.927,27.1143,26.8842,27.0635,1204401.1985188,0
+FLG.US,D,20140716,000000,27.0795,27.1437,25.9587,26.154,7010693.6273173,0
+FLG.US,D,20140717,000000,26.0979,26.261,25.7582,25.9587,3423376.2426411,0
+FLG.US,D,20140718,000000,26.1406,26.3065,25.9587,26.1727,1454913.0976163,0
+FLG.US,D,20140721,000000,26.063,26.1727,25.8946,26.1139,1152409.6935754,0
+FLG.US,D,20140722,000000,26.154,26.261,25.9427,26.0497,2198170.7405861,0
+FLG.US,D,20140723,000000,26.4403,26.6943,26.2129,26.606,2925546.7221146,0
+FLG.US,D,20140724,000000,26.574,26.9965,26.574,26.7638,2791087.9703717,0
+FLG.US,D,20140725,000000,26.8335,26.8949,26.574,26.8655,2295217.8610412,0
+FLG.US,D,20140728,000000,26.927,26.9458,26.6782,26.7265,1321051.0297637,0
+FLG.US,D,20140729,000000,26.6943,26.927,26.6275,26.7425,1896377.3006477,0
+FLG.US,D,20140730,000000,26.8655,27.0127,26.7638,26.8842,1148962.6851364,0
+FLG.US,D,20140731,000000,26.7772,26.9806,26.5498,26.574,2000695.6648263,0
+FLG.US,D,20140801,000000,26.5927,26.7772,26.2905,26.4242,2211076.0859555,0
+FLG.US,D,20140804,000000,26.5312,26.6943,26.3065,26.5152,1311898.5120202,0
+FLG.US,D,20140805,000000,26.4242,26.5312,26.2905,26.4242,1241982.9370561,0
+FLG.US,D,20140806,000000,26.3225,26.5767,26.277,26.499,1514633.8273393,0
+FLG.US,D,20140807,000000,26.598,26.598,26.1674,26.277,1109925.8753578,0
+FLG.US,D,20140808,000000,26.2878,26.3626,26.1086,26.3626,1074391.031745,0
+FLG.US,D,20140811,000000,26.5339,26.5525,26.3065,26.4403,855963.97692462,0
+FLG.US,D,20140812,000000,26.3626,26.5152,26.146,26.3065,1053137.3459805,0
+FLG.US,D,20140813,000000,26.4001,26.6836,26.3626,26.5767,1122384.8293958,0
+FLG.US,D,20140814,000000,26.5767,26.7505,26.4589,26.6836,739924.66246723,0
+FLG.US,D,20140815,000000,26.7023,26.7853,26.3225,26.5339,1053984.891331,0
+FLG.US,D,20140818,000000,26.5767,26.7318,26.5339,26.7023,952675.74308798,0
+FLG.US,D,20140819,000000,26.7157,26.7987,26.6542,26.7505,1017721.3905113,0
+FLG.US,D,20140820,000000,26.7666,26.8388,26.5767,26.7318,1399723.2025216,0
+FLG.US,D,20140821,000000,26.7987,27.1598,26.7023,27.1384,1487327.3143917,0
+FLG.US,D,20140822,000000,27.1598,27.2105,26.9725,27.002,990051.48361554,0
+FLG.US,D,20140825,000000,27.1196,27.1945,27.0475,27.1384,697780.68488639,0
+FLG.US,D,20140826,000000,27.1758,27.3256,27.1384,27.2935,809928.84274588,0
+FLG.US,D,20140827,000000,27.2935,27.3256,27.1384,27.1945,778058.2214444,0
+FLG.US,D,20140828,000000,27.1196,27.1384,26.9538,27.026,646728.69536679,0
+FLG.US,D,20140829,000000,27.1196,27.2454,27.0475,27.1196,789808.70682808,0
+FLG.US,D,20140902,000000,27.2105,27.3416,27.1089,27.3122,1338254.6675434,0
+FLG.US,D,20140903,000000,27.3897,27.4755,27.0608,27.1089,995772.32126551,0
+FLG.US,D,20140904,000000,27.0714,27.3416,27.002,27.0875,1333898.8003717,0
+FLG.US,D,20140905,000000,27.0475,27.1598,26.8201,27.026,879216.32940437,0
+FLG.US,D,20140908,000000,27.002,27.1089,26.8869,27.0875,1163930.6276379,0
+FLG.US,D,20140909,000000,27.1089,27.1598,26.8735,26.8869,1007462.6148533,0
+FLG.US,D,20140910,000000,26.903,27.1598,26.8869,27.1196,808450.21819313,0
+FLG.US,D,20140911,000000,27.0714,27.5717,27.026,27.5208,1959741.6902673,0
+FLG.US,D,20140912,000000,27.4755,27.8097,27.3256,27.5396,1274802.0464714,0
+FLG.US,D,20140915,000000,27.5795,27.8738,27.4755,27.751,1837767.3151842,0
+FLG.US,D,20140916,000000,27.6679,27.9567,27.6331,27.6679,1993699.9574607,0
+FLG.US,D,20140917,000000,27.6547,27.9969,27.5396,27.7829,1159823.3787538,0
+FLG.US,D,20140918,000000,27.8416,28.1308,27.8255,27.9382,1829735.2621144,0
+FLG.US,D,20140919,000000,28.0773,28.1948,27.7643,27.8255,1751653.4175914,0
+FLG.US,D,20140922,000000,27.7243,27.8738,27.4167,27.4167,1192385.6449156,0
+FLG.US,D,20140923,000000,27.3897,27.5931,27.2454,27.3122,1474813.7764892,0
+FLG.US,D,20140924,000000,27.3256,27.5208,27.2614,27.4755,1236761.9530159,0
+FLG.US,D,20140925,000000,27.4006,27.4006,27.002,27.1598,1467971.7264413,0
+FLG.US,D,20140926,000000,27.1945,27.2454,26.9725,27.1758,990908.00165601,0
+FLG.US,D,20140929,000000,27.002,27.2105,26.9538,27.0608,1012935.955802,0
+FLG.US,D,20140930,000000,27.0608,27.1598,26.8869,26.9912,1335028.9854597,0
+FLG.US,D,20141001,000000,26.9725,26.9725,26.6114,26.6702,2012900.0187832,0
+FLG.US,D,20141002,000000,26.6114,26.7505,26.3626,26.598,1931946.5395725,0
+FLG.US,D,20141003,000000,26.7023,26.7853,26.598,26.6114,1262513.573545,0
+FLG.US,D,20141006,000000,26.6836,26.6836,26.2878,26.3225,1824086.205985,0
+FLG.US,D,20141007,000000,26.2129,26.3065,25.9667,25.9855,1261203.9346554,0
+FLG.US,D,20141008,000000,26.015,26.3225,25.8652,26.277,2528072.6276479,0
+FLG.US,D,20141009,000000,26.2583,26.3225,25.8144,25.8144,2125370.8196234,0
+FLG.US,D,20141010,000000,25.8144,26.0926,25.7314,25.7474,1642087.1513024,0
+FLG.US,D,20141013,000000,25.7662,25.9053,25.5469,25.5762,2043925.7117688,0
+FLG.US,D,20141014,000000,25.6833,26.1193,25.6431,25.7314,2159175.0556371,0
+FLG.US,D,20141015,000000,25.5014,25.5014,24.8488,25.27,2942442.671397,0
+FLG.US,D,20141016,000000,25.0809,25.5602,24.9654,25.4774,2418026.3224396,0
+FLG.US,D,20141017,000000,25.6967,25.7956,25.4041,25.4907,1403896.998857,0
+FLG.US,D,20141020,000000,25.4907,25.6111,25.3725,25.5602,1359561.8155863,0
+FLG.US,D,20141021,000000,25.7154,25.9053,25.5762,25.9053,2216438.0160024,0
+FLG.US,D,20141022,000000,26.1086,26.3626,25.8357,26.0926,3328283.2993131,0
+FLG.US,D,20141023,000000,26.3626,26.4242,26.1086,26.1674,2131248.3054878,0
+FLG.US,D,20141024,000000,26.1888,26.4403,26.1193,26.4403,2097940.9321873,0
+FLG.US,D,20141027,000000,26.4001,26.4242,26.1888,26.3814,2033688.6201119,0
+FLG.US,D,20141028,000000,26.4589,26.7318,26.4001,26.7318,1623324.8824834,0
+FLG.US,D,20141029,000000,26.7023,26.8201,26.499,26.7666,2207647.0228966,0
+FLG.US,D,20141030,000000,26.6836,26.8201,26.598,26.7987,1849970.9214169,0
+FLG.US,D,20141031,000000,26.8388,27.1384,26.8388,27.1196,2368830.9320424,0
+FLG.US,D,20141103,000000,27.1598,27.2454,27.0475,27.1089,2234972.6028106,0
+FLG.US,D,20141104,000000,27.1196,27.2266,26.9191,27.0608,1900913.3693452,0
+FLG.US,D,20141105,000000,27.2132,27.2801,26.9538,27.1223,1463906.723973,0
+FLG.US,D,20141106,000000,27.0714,27.3924,27.0714,27.3736,2069819.3998909,0
+FLG.US,D,20141107,000000,27.3177,27.5475,27.2454,27.4832,1405394.6903761,0
+FLG.US,D,20141110,000000,27.5075,27.6225,27.4352,27.5744,1269389.6450428,0
+FLG.US,D,20141111,000000,27.6037,27.6465,27.4648,27.5636,1042192.1595315,0
+FLG.US,D,20141112,000000,27.4648,27.7482,27.4218,27.7482,1403321.9989677,0
+FLG.US,D,20141113,000000,27.8017,27.8017,27.5075,27.5636,1206213.3080528,0
+FLG.US,D,20141114,000000,27.4832,27.6037,27.3736,27.4058,829167.03800118,0
+FLG.US,D,20141117,000000,27.4058,27.4648,27.2801,27.4648,1516936.0700689,0
+FLG.US,D,20141118,000000,27.5314,27.5475,27.3924,27.4058,1294453.3593325,0
+FLG.US,D,20141119,000000,27.3736,27.3924,27.1972,27.3497,1251996.4591851,0
+FLG.US,D,20141120,000000,27.3497,27.4832,27.2454,27.4648,1084941.7936926,0
+FLG.US,D,20141121,000000,27.4648,27.7,27.3177,27.4352,1124761.4706807,0
+FLG.US,D,20141124,000000,27.4539,27.6465,27.4352,27.5877,1169017.395189,0
+FLG.US,D,20141125,000000,27.5877,27.6465,27.4648,27.5475,1321785.668764,0
+FLG.US,D,20141126,000000,27.5744,27.7294,27.4832,27.7294,872057.99203112,0
+FLG.US,D,20141128,000000,27.7294,27.7587,27.4352,27.4539,524157.2625313,0
+FLG.US,D,20141201,000000,27.4648,27.4832,27.0475,27.0608,1150452.8994138,0
+FLG.US,D,20141202,000000,27.0608,27.3177,27.026,27.1784,1474966.6860826,0
+FLG.US,D,20141203,000000,27.1972,27.3177,27.0714,27.2293,1357163.1164383,0
+FLG.US,D,20141204,000000,27.2454,27.2454,27.0608,27.1625,1118286.1793397,0
+FLG.US,D,20141205,000000,27.2454,27.5744,27.2454,27.5636,1507578.675902,0
+FLG.US,D,20141208,000000,27.5475,27.7294,27.3924,27.6839,1860011.7354783,0
+FLG.US,D,20141209,000000,27.4648,27.7215,27.3283,27.6465,1465876.2294455,0
+FLG.US,D,20141210,000000,27.5636,27.5877,26.9538,27.002,1114639.1546843,0
+FLG.US,D,20141211,000000,27.0608,27.4218,27.0608,27.2454,1359355.0698524,0
+FLG.US,D,20141212,000000,26.9912,27.2132,26.8709,26.903,1514233.7949066,0
+FLG.US,D,20141215,000000,26.9912,27.0714,26.5685,26.6435,1667492.9494014,0
+FLG.US,D,20141216,000000,26.5525,26.8174,26.3653,26.6435,2237583.2817617,0
+FLG.US,D,20141217,000000,26.7425,27.1972,26.6649,27.1972,1734733.9149975,0
+FLG.US,D,20141218,000000,27.3736,27.6625,27.3283,27.6625,2755715.3829045,0
+FLG.US,D,20141219,000000,27.6465,27.8552,27.5744,27.7587,3799108.0135963,0
+FLG.US,D,20141222,000000,27.7776,27.8552,27.5314,27.6839,1434939.5156365,0
+FLG.US,D,20141223,000000,27.7776,27.9756,27.7215,27.8846,968623.57811858,0
+FLG.US,D,20141224,000000,27.8738,27.8846,27.6839,27.8017,868017.6644606,0
+FLG.US,D,20141226,000000,27.7294,28.0746,27.7294,27.9007,615265.20987772,0
+FLG.US,D,20141229,000000,27.9007,28.3207,27.8846,28.0907,961909.01504217,0
+FLG.US,D,20141230,000000,28.013,28.1494,27.9167,27.9517,1176039.6467627,0
+FLG.US,D,20141231,000000,28.0907,28.168,27.6465,27.6465,1210974.0678644,0
+FLG.US,D,20150102,000000,27.7587,27.9382,27.2132,27.5475,1810795.0349422,0
+FLG.US,D,20150105,000000,27.3924,27.5744,27.002,27.1625,2414949.8113285,0
+FLG.US,D,20150106,000000,27.141,27.2668,26.6756,26.8361,2978977.9699537,0
+FLG.US,D,20150107,000000,27.002,27.2454,26.8522,27.1784,2484361.0463377,0
+FLG.US,D,20150108,000000,27.3924,27.6625,27.2962,27.6465,1831007.5147953,0
+FLG.US,D,20150109,000000,27.6465,27.7,27.141,27.1972,3129907.2159244,0
+FLG.US,D,20150112,000000,27.2293,27.3924,26.9538,27.1972,2145022.5063466,0
+FLG.US,D,20150113,000000,27.2801,27.5636,26.8522,27.002,1869841.6913229,0
+FLG.US,D,20150114,000000,26.7772,26.9324,26.3519,26.5685,2750839.0997081,0
+FLG.US,D,20150115,000000,26.6435,26.7131,26.3519,26.3519,1631344.5981044,0
+FLG.US,D,20150116,000000,26.3653,26.6943,26.2931,26.6943,1635299.3112571,0
+FLG.US,D,20150120,000000,26.7265,26.8361,26.4455,26.5419,1263939.4835435,0
+FLG.US,D,20150121,000000,26.5071,26.7638,26.3519,26.5873,1066698.0715878,0
+FLG.US,D,20150122,000000,26.7772,27.6465,26.7265,27.6465,2132559.0659636,0
+FLG.US,D,20150123,000000,27.5636,27.6465,27.1223,27.2454,1495914.5526603,0
+FLG.US,D,20150126,000000,27.3497,27.5314,26.9698,27.4352,1528196.7961192,0
+FLG.US,D,20150127,000000,27.1223,27.4218,27.0714,27.1625,1914724.2086885,0
+FLG.US,D,20150128,000000,27.2962,27.2962,26.6034,26.6034,1902359.0940343,0
+FLG.US,D,20150129,000000,26.8522,26.8709,26.0417,26.7987,3177756.7028098,0
+FLG.US,D,20150130,000000,26.5419,27.0475,26.5419,26.6943,2329065.4650569,0
+FLG.US,D,20150202,000000,26.8361,27.3497,26.6435,27.3497,2632891.2192984,0
+FLG.US,D,20150203,000000,27.4539,27.7482,27.3924,27.6839,2143909.8927766,0
+FLG.US,D,20150204,000000,27.6037,27.8177,27.5314,27.6625,2235856.7866455,0
+FLG.US,D,20150205,000000,27.6839,27.8874,27.6225,27.7616,1899736.8253584,0
+FLG.US,D,20150206,000000,27.9059,28.2593,27.8205,28.0479,1883757.5859125,0
+FLG.US,D,20150209,000000,27.9996,28.1575,27.8205,27.9595,1124316.9486596,0
+FLG.US,D,20150210,000000,28.1361,28.2218,27.9059,28.2057,1084966.8424524,0
+FLG.US,D,20150211,000000,28.1735,28.2057,27.9996,28.1172,1309229.5105835,0
+FLG.US,D,20150212,000000,28.2218,28.7861,28.0826,28.6122,1742479.5897089,0
+FLG.US,D,20150213,000000,28.6765,28.8156,28.5372,28.7355,1564112.6051983,0
+FLG.US,D,20150217,000000,28.8156,28.9973,28.6765,28.8744,1124934.1949647,0
+FLG.US,D,20150218,000000,28.7995,28.9275,28.5372,28.6443,1414995.8426237,0
+FLG.US,D,20150219,000000,28.5533,28.7696,28.2777,28.6576,1237029.2644078,0
+FLG.US,D,20150220,000000,28.7165,29.0133,28.4516,28.9973,1412659.5784441,0
+FLG.US,D,20150223,000000,28.9063,28.9651,28.5533,28.7696,1519857.054552,0
+FLG.US,D,20150224,000000,28.7861,29.0426,28.7539,29.0133,1408955.7267516,0
+FLG.US,D,20150225,000000,28.9275,28.9651,28.7995,28.8744,1073976.792553,0
+FLG.US,D,20150226,000000,28.8156,29.0264,28.7696,29.0133,1348190.4263584,0
+FLG.US,D,20150227,000000,28.9651,29.2219,28.9412,29.1605,1962523.9719162,0
+FLG.US,D,20150302,000000,29.1605,29.3158,29.0426,29.2782,1099139.2064335,0
+FLG.US,D,20150303,000000,29.171,29.3453,29.0669,29.3453,1314783.979605,0
+FLG.US,D,20150304,000000,29.2219,29.2596,28.9973,29.171,1393181.7375913,0
+FLG.US,D,20150305,000000,29.139,29.4172,28.8822,29.3963,1450154.5809773,0
+FLG.US,D,20150306,000000,29.3453,29.6847,28.9275,29.171,2024736.8663089,0
+FLG.US,D,20150309,000000,29.2596,29.5937,29.1873,29.5937,1898253.7144607,0
+FLG.US,D,20150310,000000,29.3158,29.3318,28.8393,28.8393,1506159.495421,0
+FLG.US,D,20150311,000000,28.8744,28.9973,28.6979,28.9412,1761174.1894903,0
+FLG.US,D,20150312,000000,29.1205,29.7811,29.0264,29.6847,2459276.0219092,0
+FLG.US,D,20150313,000000,29.5566,29.6233,29.1605,29.4517,1327318.8276466,0
+FLG.US,D,20150316,000000,29.5566,29.6634,29.4357,29.5404,1513225.4888589,0
+FLG.US,D,20150317,000000,29.5055,29.6987,29.3318,29.6987,1898198.0090098,0
+FLG.US,D,20150318,000000,29.5727,29.6847,29.3963,29.5727,1811709.8754682,0
+FLG.US,D,20150319,000000,29.5244,29.5244,29.2059,29.4357,1659305.3697035,0
+FLG.US,D,20150320,000000,29.6233,29.7167,29.4517,29.6847,2639255.0997375,0
+FLG.US,D,20150323,000000,29.6847,29.7622,29.5055,29.5404,1698618.4635641,0
+FLG.US,D,20150324,000000,29.5404,29.6233,29.3453,29.5055,1113040.5204018,0
+FLG.US,D,20150325,000000,29.5937,29.5937,29.0669,29.139,2004795.4364686,0
+FLG.US,D,20150326,000000,29.1019,29.2782,28.7861,29.1873,1205395.6716693,0
+FLG.US,D,20150327,000000,29.171,29.2782,28.9412,29.139,858140.22813103,0
+FLG.US,D,20150330,000000,29.2355,29.8184,29.2355,29.6847,1417963.9337297,0
+FLG.US,D,20150331,000000,29.38,29.5244,29.2219,29.3637,2084668.8281109,0
+FLG.US,D,20150401,000000,29.2596,29.3637,29.0133,29.3158,1251488.0067473,0
+FLG.US,D,20150402,000000,29.3637,29.5055,29.2355,29.5055,951862.21918739,0
+FLG.US,D,20150406,000000,29.3158,29.8051,29.1605,29.6987,2301912.9832891,0
+FLG.US,D,20150407,000000,29.6233,29.8586,29.5937,29.6043,1292158.5938446,0
+FLG.US,D,20150408,000000,29.5937,30.0456,29.4869,29.96,2095326.5146153,0
+FLG.US,D,20150409,000000,29.9039,30.0324,29.6634,29.9442,1735126.8440506,0
+FLG.US,D,20150410,000000,29.9442,29.9442,29.6474,29.8424,2294734.4573631,0
+FLG.US,D,20150413,000000,29.8586,30.0111,29.7489,29.9039,1544161.8288058,0
+FLG.US,D,20150414,000000,29.9227,30.1211,29.6634,29.8184,1385946.010766,0
+FLG.US,D,20150415,000000,29.8586,30.0671,29.7356,29.9039,1168109.2841805,0
+FLG.US,D,20150416,000000,29.8773,29.96,29.7489,29.8586,1250464.7462161,0
+FLG.US,D,20150417,000000,29.7167,29.8184,29.2969,29.4517,1817863.2715525,0
+FLG.US,D,20150420,000000,29.5244,29.8184,29.5244,29.6987,898248.90051204,0
+FLG.US,D,20150421,000000,29.8586,30.137,29.6847,29.7811,1469455.5850632,0
+FLG.US,D,20150422,000000,29.8586,29.8877,29.5055,29.8424,1023340.5376737,0
+FLG.US,D,20150423,000000,29.7489,30.0324,29.6987,29.8424,1233596.4627281,0
+FLG.US,D,20150424,000000,29.8424,29.8773,29.5566,29.6634,1344870.531029,0
+FLG.US,D,20150427,000000,29.7356,29.7811,29.3318,29.4357,1440126.1043648,0
+FLG.US,D,20150428,000000,29.5055,29.7167,29.3158,29.6987,1733086.3047816,0
+FLG.US,D,20150429,000000,29.5727,30.1211,29.5404,30.0324,1730350.7558935,0
+FLG.US,D,20150430,000000,30.0456,30.6108,29.96,30.1741,2549635.8712201,0
+FLG.US,D,20150501,000000,30.2197,30.4394,29.9039,29.9039,1859510.3864202,0
+FLG.US,D,20150504,000000,29.8877,30.2784,29.8773,30.2599,1363955.0689667,0
+FLG.US,D,20150505,000000,30.2784,30.5026,30.137,30.2197,1594753.9679588,0
+FLG.US,D,20150506,000000,30.2946,30.5251,30.1502,30.5251,2055404.7732776,0
+FLG.US,D,20150507,000000,30.3992,30.541,30.0273,30.1448,2466854.2064057,0
+FLG.US,D,20150508,000000,30.2572,30.3641,30.0432,30.3078,1442785.7592493,0
+FLG.US,D,20150511,000000,30.2784,30.642,30.2038,30.5967,1771682.7050221,0
+FLG.US,D,20150512,000000,30.5967,30.8647,30.2784,30.7523,2036479.1267267,0
+FLG.US,D,20150513,000000,30.7706,30.8991,30.5967,30.8802,2017302.9925778,0
+FLG.US,D,20150514,000000,30.9366,31.0535,30.8269,30.8802,1452218.2996957,0
+FLG.US,D,20150515,000000,30.8991,30.9123,30.4843,30.6129,972045.16393569,0
+FLG.US,D,20150518,000000,30.562,31.1395,30.562,31.0535,1855722.4157581,0
+FLG.US,D,20150519,000000,31.1263,31.5894,31.0811,31.536,2821777.5613413,0
+FLG.US,D,20150520,000000,31.4689,31.5546,31.2171,31.4851,1525387.2225379,0
+FLG.US,D,20150521,000000,31.4689,31.536,31.1617,31.3217,1808914.5086462,0
+FLG.US,D,20150522,000000,31.3751,31.5138,31.2738,31.287,1203901.718771,0
+FLG.US,D,20150526,000000,31.3058,31.3217,30.8991,31.1617,1520900.877498,0
+FLG.US,D,20150527,000000,31.287,31.616,31.1854,31.5546,1369615.3409587,0
+FLG.US,D,20150528,000000,31.5138,31.616,31.3058,31.5546,1454727.6620213,0
+FLG.US,D,20150529,000000,31.536,31.6748,31.287,31.5894,2048695.0704083,0
+FLG.US,D,20150601,000000,31.6484,31.6907,31.3751,31.5138,1454371.3714528,0
+FLG.US,D,20150602,000000,31.536,31.9499,31.4851,31.8543,1904412.3446142,0
+FLG.US,D,20150603,000000,31.8966,32.3569,31.8543,32.1058,1800546.3535606,0
+FLG.US,D,20150604,000000,31.964,32.1456,31.7872,31.8966,1315481.2323966,0
+FLG.US,D,20150605,000000,31.964,32.2502,31.8729,32.2502,1887306.2848391,0
+FLG.US,D,20150608,000000,32.0893,32.3809,32.0197,32.2125,1385900.7734536,0
+FLG.US,D,20150609,000000,32.2125,32.4612,31.9982,32.41,1337860.6169041,0
+FLG.US,D,20150610,000000,32.5014,33.0043,32.4393,32.7876,1685543.0109453,0
+FLG.US,D,20150611,000000,32.8092,32.9827,32.6273,32.763,1980798.3507121,0
+FLG.US,D,20150612,000000,32.7097,32.8409,32.6428,32.8224,1196603.5569773,0
+FLG.US,D,20150615,000000,32.5601,32.8703,32.4238,32.8224,1434756.323214,0
+FLG.US,D,20150616,000000,32.7259,33.0684,32.6611,33.0307,1449690.6181277,0
+FLG.US,D,20150617,000000,33.1461,33.197,32.5014,32.6428,1995628.3381037,0
+FLG.US,D,20150618,000000,32.763,32.9827,32.6033,32.8868,1580587.5857711,0
+FLG.US,D,20150619,000000,32.9054,33.0043,32.7876,32.8092,2168471.8841461,0
+FLG.US,D,20150622,000000,33.0519,33.1191,32.9054,33.0684,1506015.1846556,0
+FLG.US,D,20150623,000000,33.2264,33.3382,33.1191,33.2635,1336672.8570547,0
+FLG.US,D,20150624,000000,32.9827,33.3543,32.8598,32.8598,1462887.5759248,0
+FLG.US,D,20150625,000000,33.0307,33.0897,32.7259,32.8598,1634215.4850678,0
+FLG.US,D,20150626,000000,33.0148,33.197,32.9635,33.0148,1419254.8795149,0
+FLG.US,D,20150629,000000,32.7444,32.927,32.5014,32.5014,1610294.293315,0
+FLG.US,D,20150630,000000,32.8409,33.0148,32.5601,32.7259,1923539.8766919,0
+FLG.US,D,20150701,000000,32.9827,33.1461,32.8092,33.0148,1715472.5402928,0
+FLG.US,D,20150702,000000,33.1191,33.1191,32.5571,32.6428,1274769.5204698,0
+FLG.US,D,20150706,000000,32.3192,32.7097,32.0548,32.6833,1557228.3087345,0
+FLG.US,D,20150707,000000,32.6033,32.6962,32.2017,32.5415,1560541.1006844,0
+FLG.US,D,20150708,000000,31.9982,32.2631,31.6907,31.982,2638657.2942609,0
+FLG.US,D,20150709,000000,32.3192,32.4393,31.9982,32.1801,1330193.4532309,0
+FLG.US,D,20150710,000000,32.5811,32.6611,32.3009,32.5014,1337831.0817992,0
+FLG.US,D,20150713,000000,32.763,32.763,32.5415,32.6833,1304025.7241993,0
+FLG.US,D,20150714,000000,32.5601,32.8092,32.4612,32.763,1573086.4168644,0
+FLG.US,D,20150715,000000,32.8092,32.9827,32.6962,32.927,1518950.812854,0
+FLG.US,D,20150716,000000,33.1191,33.1191,32.9476,33.0148,1283191.8855581,0
+FLG.US,D,20150717,000000,32.9827,33.0148,32.5571,32.7259,1542290.2752,0
+FLG.US,D,20150720,000000,32.7097,32.9635,32.6428,32.8703,1174027.5210123,0
+FLG.US,D,20150721,000000,32.9635,33.1191,32.4612,32.5224,1887586.6814041,0
+FLG.US,D,20150722,000000,32.7097,33.2264,32.5224,33.1784,1958903.491469,0
+FLG.US,D,20150723,000000,33.2264,33.4643,32.9054,33.0148,2113608.744515,0
+FLG.US,D,20150724,000000,32.9476,33.1191,32.7259,32.8224,1487820.064622,0
+FLG.US,D,20150727,000000,32.6962,32.8703,32.5415,32.7876,1783755.8333866,0
+FLG.US,D,20150728,000000,32.9476,33.0684,32.6611,33.0307,1687170.4326085,0
+FLG.US,D,20150729,000000,33.0519,33.4802,32.8868,33.4266,1608889.6934554,0
+FLG.US,D,20150730,000000,33.3061,33.7955,33.2635,33.7955,1770390.6376506,0
+FLG.US,D,20150731,000000,33.7955,34.0338,33.5471,33.895,2014552.4892062,0
+FLG.US,D,20150803,000000,33.8764,33.9565,33.3061,33.571,2585934.8889381,0
+FLG.US,D,20150804,000000,33.5282,33.9619,33.4775,33.571,1550038.1930839,0
+FLG.US,D,20150805,000000,33.7344,34.0584,33.6433,33.6726,1916190.1219302,0
+FLG.US,D,20150806,000000,33.6541,33.8117,33.2048,33.3681,1668685.1955957,0
+FLG.US,D,20150807,000000,33.2608,33.3681,32.6479,32.8487,2456381.5816342,0
+FLG.US,D,20150810,000000,33.0229,33.3867,32.9749,33.3331,1508648.669194,0
+FLG.US,D,20150811,000000,33.0792,33.2366,32.9186,33.2048,1498872.5494899,0
+FLG.US,D,20150812,000000,33.0127,33.0418,32.2631,32.8305,2147080.9909957,0
+FLG.US,D,20150813,000000,32.7954,33.1754,32.7369,33.0418,832702.65175474,0
+FLG.US,D,20150814,000000,33.0603,33.571,32.8781,33.571,1101383.8744019,0
+FLG.US,D,20150817,000000,33.3867,33.756,33.1568,33.571,1277809.3930965,0
+FLG.US,D,20150818,000000,33.6433,33.6891,33.3331,33.3543,1488091.4884969,0
+FLG.US,D,20150819,000000,33.2366,33.3543,32.7954,32.8113,2506969.2344422,0
+FLG.US,D,20150820,000000,32.5601,32.6698,32.1801,32.2125,1866319.5366045,0
+FLG.US,D,20150821,000000,31.8672,32.2125,31.584,31.8513,2415323.2995531,0
+FLG.US,D,20150824,000000,29.5966,31.1293,25.7341,30.3537,3584855.8766974,0
+FLG.US,D,20150825,000000,31.3592,31.3592,30.0456,30.0456,2748280.3875871,0
+FLG.US,D,20150826,000000,30.7493,31.0463,30.193,30.9501,2334811.7253289,0
+FLG.US,D,20150827,000000,31.3298,31.8378,31.191,31.6883,1664016.7797196,0
+FLG.US,D,20150828,000000,31.4905,31.964,31.477,31.8378,1731119.7902057,0
+FLG.US,D,20150831,000000,31.6883,31.9772,31.584,31.8672,1278973.2257723,0
+FLG.US,D,20150901,000000,31.3592,31.3835,30.5724,30.701,1983236.3053793,0
+FLG.US,D,20150902,000000,31.1131,31.1668,30.6585,31.1425,1165051.0923116,0
+FLG.US,D,20150903,000000,31.263,31.6373,31.0999,31.5066,1211595.0527903,0
+FLG.US,D,20150904,000000,31.1293,31.4905,31.0463,31.4044,1428581.6169908,0
+FLG.US,D,20150908,000000,31.7254,32.4453,31.6028,32.3839,2359414.0938036,0
+FLG.US,D,20150909,000000,32.6111,32.6917,31.8165,31.8513,1581844.5101064,0
+FLG.US,D,20150910,000000,31.8165,32.4294,31.6883,32.0518,1307288.7924917,0
+FLG.US,D,20150911,000000,32.0356,32.1213,31.7068,32.0893,2961831.5330732,0
+FLG.US,D,20150914,000000,32.1058,32.3971,31.9289,32.3839,943411.81444264,0
+FLG.US,D,20150915,000000,32.4453,32.7744,32.3839,32.7049,1212370.8166201,0
+FLG.US,D,20150916,000000,32.6479,32.8487,32.41,32.7954,1178571.0669515,0
+FLG.US,D,20150917,000000,32.7954,33.0603,32.1213,32.2125,1582089.3897732,0
+FLG.US,D,20150918,000000,31.7254,31.7818,31.4608,31.5249,2914400.0240008,0
+FLG.US,D,20150921,000000,31.7254,32.2502,31.7254,32.0518,1971433.8531655,0
+FLG.US,D,20150922,000000,31.7068,31.9103,31.5678,31.7686,1525270.951429,0
+FLG.US,D,20150923,000000,31.9289,33.0981,31.9289,32.6111,3623039.9070565,0
+FLG.US,D,20150924,000000,32.3596,32.8487,32.2361,32.7744,1691667.9935111,0
+FLG.US,D,20150925,000000,33.1377,33.2366,32.6698,32.7124,1876460.5457052,0
+FLG.US,D,20150928,000000,32.5655,32.6698,32.2502,32.3971,1672847.4022065,0
+FLG.US,D,20150929,000000,32.41,32.5898,32.1058,32.3009,1552476.5216131,0
+FLG.US,D,20150930,000000,32.4879,32.6698,32.2361,32.5898,1771624.0086745,0
+FLG.US,D,20151001,000000,32.5898,32.7501,32.1588,32.6111,1370013.504081,0
+FLG.US,D,20151002,000000,32.0707,32.5898,31.477,32.5898,1714553.2134217,0
+FLG.US,D,20151005,000000,32.7744,33.3034,32.7124,33.2608,1648900.7878318,0
+FLG.US,D,20151006,000000,33.2048,33.3681,32.9935,33.2204,1259026.5618627,0
+FLG.US,D,20151007,000000,33.3331,33.5878,33.1116,33.5282,1808859.5509195,0
+FLG.US,D,20151008,000000,33.4964,33.8117,33.3681,33.7155,826107.72454605,0
+FLG.US,D,20151009,000000,33.8117,33.943,33.2608,33.4053,1079330.8714961,0
+FLG.US,D,20151012,000000,33.3543,33.7155,33.2204,33.6433,720352.2345064,0
+FLG.US,D,20151013,000000,33.4775,33.8764,33.3867,33.4053,755737.53328456,0
+FLG.US,D,20151014,000000,33.4053,33.4053,32.7744,32.8649,1284181.4985015,0
+FLG.US,D,20151015,000000,33.0603,33.3681,32.9186,33.3331,1111525.6312266,0
+FLG.US,D,20151016,000000,33.3543,33.6082,33.2048,33.2797,1217082.2266362,0
+FLG.US,D,20151019,000000,33.2366,33.512,33.1377,33.3169,1252399.4825146,0
+FLG.US,D,20151020,000000,33.4775,33.6726,33.3169,33.5471,745433.14645204,0
+FLG.US,D,20151021,000000,33.5282,33.916,33.1116,33.1116,2026621.8789498,0
+FLG.US,D,20151022,000000,33.2797,33.836,33.1568,33.4455,1627391.3804,0
+FLG.US,D,20151023,000000,33.6541,34.2876,33.571,34.2022,1814623.0088474,0
+FLG.US,D,20151026,000000,34.219,34.2667,33.8573,34.0014,1252321.7192006,0
+FLG.US,D,20151027,000000,33.836,34.2022,33.756,33.916,1493300.1350882,0
+FLG.US,D,20151028,000000,33.943,34.6254,33.943,34.5769,2411720.764486,0
+FLG.US,D,20151029,000000,32.5655,33.0418,30.1556,30.4313,14439294.781447,0
+FLG.US,D,20151030,000000,29.575,30.1019,29.0751,29.8134,24810609.656988,0
+FLG.US,D,20151102,000000,29.9952,30.193,29.1687,29.5613,7866644.5190689,0
+FLG.US,D,20151103,000000,29.5613,29.8533,29.2541,29.3963,4984518.139699,0
+FLG.US,D,20151104,000000,29.4922,29.5642,29.0856,29.2756,4501432.6182839,0
+FLG.US,D,20151105,000000,29.3295,29.4357,29.0454,29.4172,3652495.005416,0
+FLG.US,D,20151106,000000,29.6765,29.8586,29.5323,29.6153,5098270.9136344,0
+FLG.US,D,20151109,000000,29.5803,29.6578,28.7622,28.9973,4360175.9322188,0
+FLG.US,D,20151110,000000,28.9625,29.38,28.9011,29.1495,4254725.5136421,0
+FLG.US,D,20151111,000000,29.289,29.602,29.1766,29.3963,2497685.1172442,0
+FLG.US,D,20151112,000000,29.2515,29.4357,29.0454,29.0454,2103002.2771164,0
+FLG.US,D,20151113,000000,29.0293,29.3295,28.5908,28.6359,2501504.4923215,0
+FLG.US,D,20151116,000000,28.5533,28.829,28.3018,28.7622,2854287.486811,0
+FLG.US,D,20151117,000000,28.8101,28.8529,28.3368,28.4301,2725580.6032713,0
+FLG.US,D,20151118,000000,28.5533,29.0133,28.2218,28.9973,3797732.5749793,0
+FLG.US,D,20151119,000000,29.1495,29.289,28.9387,29.2515,3112409.3486825,0
+FLG.US,D,20151120,000000,29.3295,29.3453,28.9252,29.2515,2260951.1576263,0
+FLG.US,D,20151123,000000,29.2141,29.4706,29.0454,29.1766,1379812.8032344,0
+FLG.US,D,20151124,000000,29.0293,29.4357,28.9812,29.3295,2249384.2385271,0
+FLG.US,D,20151125,000000,29.4706,29.6393,29.2329,29.6153,2080141.3582414,0
+FLG.US,D,20151127,000000,29.5642,29.6578,29.2756,29.6153,880537.93188075,0
+FLG.US,D,20151130,000000,30.003,30.1849,29.7595,30.0569,4136330.4941765,0
+FLG.US,D,20151201,000000,30.1475,30.6078,29.9284,30.5563,3492981.8859356,0
+FLG.US,D,20151202,000000,30.5724,30.8482,30.3483,30.4097,2079746.1860158,0
+FLG.US,D,20151203,000000,30.5563,30.7523,30.2062,30.3483,2305328.2134507,0
+FLG.US,D,20151204,000000,30.3483,30.9177,30.2784,30.9018,2569431.4948467,0
+FLG.US,D,20151207,000000,30.8482,30.8482,30.2467,30.5724,2229471.2222054,0
+FLG.US,D,20151208,000000,30.3189,30.3291,29.7459,29.8586,2572089.2804207,0
+FLG.US,D,20151209,000000,29.8024,30.3483,29.7459,30.0752,3631489.937939,0
+FLG.US,D,20151210,000000,30.0752,30.7523,29.9093,30.3908,2613352.8127874,0
+FLG.US,D,20151211,000000,30.0246,30.137,29.5642,29.6765,1946905.1355218,0
+FLG.US,D,20151214,000000,29.7782,30.0408,29.4357,30.003,2609201.4481772,0
+FLG.US,D,20151215,000000,30.3483,31.1344,30.297,31.049,3414831.9985128,0
+FLG.US,D,20151216,000000,31.153,31.2546,30.5724,31.0679,2381911.6187304,0
+FLG.US,D,20151217,000000,31.1236,31.153,30.3291,30.5724,2689953.7895852,0
+FLG.US,D,20151218,000000,30.5724,30.6078,29.602,29.6153,6461498.0731181,0
+FLG.US,D,20151221,000000,29.7782,30.0752,29.7782,30.0408,2289540.0175311,0
+FLG.US,D,20151222,000000,30.0246,30.1475,29.7303,29.8901,2985456.2521914,0
+FLG.US,D,20151223,000000,30.0569,30.5724,29.9284,30.4442,2398168.2638446,0
+FLG.US,D,20151224,000000,30.3695,30.5191,30.2062,30.3483,504139.93868739,0
+FLG.US,D,20151228,000000,30.2599,30.3483,29.8533,30.3483,1493607.8235856,0
+FLG.US,D,20151229,000000,30.4442,30.7229,30.3189,30.6612,1678762.6481416,0
+FLG.US,D,20151230,000000,30.5563,30.5563,30.1714,30.1849,1753341.7787747,0
+FLG.US,D,20151231,000000,30.0752,30.3612,29.8024,29.9093,1638069.2554571,0
+FLG.US,D,20160104,000000,29.4172,29.5323,29.0133,29.1949,2907584.144299,0
+FLG.US,D,20160105,000000,29.4706,29.6179,29.3103,29.38,2824069.7097947,0
+FLG.US,D,20160106,000000,28.9625,29.2515,28.8822,29.0454,3196997.1412376,0
+FLG.US,D,20160107,000000,28.5776,28.9387,28.3904,28.3904,3421624.6987651,0
+FLG.US,D,20160108,000000,28.6122,28.6632,27.97,27.97,3027185.616718,0
+FLG.US,D,20160111,000000,28.1333,28.2085,27.6973,28.0424,3337826.8767993,0
+FLG.US,D,20160112,000000,28.2616,28.4115,27.8926,28.4115,2884078.6871865,0
+FLG.US,D,20160113,000000,28.4998,28.5533,27.2266,27.4673,2996380.5023636,0
+FLG.US,D,20160114,000000,27.569,27.8926,27.1517,27.7482,2531860.2244478,0
+FLG.US,D,20160115,000000,27.0582,27.2399,26.6702,27.2399,4510885.3472826,0
+FLG.US,D,20160119,000000,27.6787,27.7482,27.018,27.0875,3609502.3608985,0
+FLG.US,D,20160120,000000,26.5713,27.4352,26.2503,27.2054,4736931.7114294,0
+FLG.US,D,20160121,000000,27.2719,27.5795,26.9778,27.018,3505493.1806654,0
+FLG.US,D,20160122,000000,27.3068,27.4728,27.0795,27.2399,2066736.5331242,0
+FLG.US,D,20160125,000000,27.141,27.2719,26.5446,26.5927,3162403.3084969,0
+FLG.US,D,20160126,000000,26.6542,27.4058,26.6542,27.2535,4035776.921211,0
+FLG.US,D,20160127,000000,26.5927,28.2376,26.5232,27.7215,3515940.0089532,0
+FLG.US,D,20160128,000000,27.8444,28.3794,27.5956,27.9917,3105948.2641009,0
+FLG.US,D,20160129,000000,27.9917,28.4301,27.8366,28.3659,3350707.9211332,0
+FLG.US,D,20160201,000000,28.1333,28.3904,27.8444,28.3659,2839630.2237036,0
+FLG.US,D,20160202,000000,27.97,28.1333,27.5823,27.8255,3213024.9827547,0
+FLG.US,D,20160203,000000,28.0102,28.3018,27.4673,28.1333,4908963.9767437,0
+FLG.US,D,20160204,000000,28.1735,28.6201,28.0584,28.393,2758428.1262053,0
+FLG.US,D,20160205,000000,28.1897,28.8156,28.1469,28.5026,2997447.1308968,0
+FLG.US,D,20160208,000000,28.0958,28.6658,27.8205,28.5962,2814175.8235333,0
+FLG.US,D,20160209,000000,28.1897,28.8744,28.0584,28.6472,2479803.6675014,0
+FLG.US,D,20160210,000000,28.7861,28.9303,28.0584,28.0801,2755471.998686,0
+FLG.US,D,20160211,000000,27.4621,27.6921,27.1731,27.2801,2916445.4234769,0
+FLG.US,D,20160212,000000,27.5931,28.3233,27.43,27.9889,3156427.1230416,0
+FLG.US,D,20160216,000000,28.2244,29.0293,28.0879,28.8156,2836206.3947138,0
+FLG.US,D,20160217,000000,29.0374,29.2515,28.7083,28.7696,3081793.0346818,0
+FLG.US,D,20160218,000000,28.8156,28.949,28.4037,28.7461,2708006.8420258,0
+FLG.US,D,20160219,000000,28.8905,28.9143,28.4676,28.6472,2774303.4319911,0
+FLG.US,D,20160222,000000,28.949,28.9918,28.6472,28.9143,1730258.038096,0
+FLG.US,D,20160223,000000,28.9143,28.9708,28.3122,28.5211,1412754.9132763,0
+FLG.US,D,20160224,000000,28.1897,28.393,27.7482,28.3018,1586789.9577888,0
+FLG.US,D,20160225,000000,28.3687,28.5962,28.2644,28.5211,2267738.2499476,0
+FLG.US,D,20160226,000000,28.6201,28.7995,28.414,28.5615,2268161.8356917,0
+FLG.US,D,20160229,000000,28.5826,28.5826,27.8899,28.0396,2407591.8316009,0
+FLG.US,D,20160301,000000,28.1575,29.139,27.97,29.0993,3021345.5170623,0
+FLG.US,D,20160302,000000,29.1873,29.321,28.8715,29.305,1927044.4598922,0
+FLG.US,D,20160303,000000,29.246,29.5085,29.0801,29.5085,1534542.7311781,0
+FLG.US,D,20160304,000000,29.5613,29.8424,29.4654,29.7303,1717731.0411583,0
+FLG.US,D,20160307,000000,29.543,29.6551,29.3555,29.5613,1424178.2693341,0
+FLG.US,D,20160308,000000,29.3555,29.4488,28.8905,28.9143,2255640.8205474,0
+FLG.US,D,20160309,000000,29.0993,29.246,28.73,28.7861,1286334.5702586,0
+FLG.US,D,20160310,000000,28.9708,29.1873,28.5908,28.9708,1016322.0247209,0
+FLG.US,D,20160311,000000,29.2248,29.4329,29.1205,29.4329,1689067.0349742,0
+FLG.US,D,20160314,000000,29.2861,29.4149,28.8905,29.139,1756035.4551091,0
+FLG.US,D,20160315,000000,28.8744,29.1605,28.7696,29.1205,1323254.9467646,0
+FLG.US,D,20160316,000000,29.0993,29.0993,28.5426,28.7461,1636143.4918487,0
+FLG.US,D,20160317,000000,28.6658,28.9303,28.414,28.5962,3553584.9301831,0
+FLG.US,D,20160318,000000,28.7461,29.2675,28.6472,28.7083,7043512.3628707,0
+FLG.US,D,20160321,000000,28.5615,29.3747,28.5211,29.0374,2236479.2670198,0
+FLG.US,D,20160322,000000,29.0217,29.4895,28.8583,29.3934,1961505.1977301,0
+FLG.US,D,20160323,000000,29.3934,29.4895,29.2248,29.2248,1512771.6202857,0
+FLG.US,D,20160324,000000,29.0056,29.0993,28.7995,29.0586,1428564.7931969,0
+FLG.US,D,20160328,000000,29.0586,29.1687,28.8822,28.9303,902329.60518794,0
+FLG.US,D,20160329,000000,28.9143,29.5085,28.7461,29.4895,1976432.0154021,0
+FLG.US,D,20160330,000000,29.5613,29.9712,29.5271,29.5777,2153473.2849534,0
+FLG.US,D,20160331,000000,29.543,29.7459,29.2675,29.4654,2698384.7535015,0
+FLG.US,D,20160401,000000,29.246,29.543,29.1687,29.2861,2147624.2126077,0
+FLG.US,D,20160404,000000,29.2675,29.4254,29.0993,29.171,1378547.6539331,0
+FLG.US,D,20160405,000000,28.8905,28.9708,28.4301,28.449,1668788.7553937,0
+FLG.US,D,20160406,000000,28.449,28.7083,28.2644,28.449,3595511.3200295,0
+FLG.US,D,20160407,000000,28.2404,28.2404,27.43,27.5931,2526906.5517996,0
+FLG.US,D,20160408,000000,27.7587,28.1333,27.7161,27.8605,2144853.8945455,0
+FLG.US,D,20160411,000000,27.9087,28.3394,27.7027,27.9462,2395997.6205695,0
+FLG.US,D,20160412,000000,28.0396,28.2244,27.97,28.0801,1574372.8763046,0
+FLG.US,D,20160413,000000,28.2404,28.8744,28.2404,28.7696,2180011.1374508,0
+FLG.US,D,20160414,000000,28.7461,29.5993,28.6359,29.0217,3308503.7517563,0
+FLG.US,D,20160415,000000,29.1205,29.1766,28.7861,28.9918,1580872.8425432,0
+FLG.US,D,20160418,000000,28.7995,29.246,28.73,29.1605,1650657.565777,0
+FLG.US,D,20160419,000000,29.2248,29.5777,29.1205,29.5613,3134500.111659,0
+FLG.US,D,20160420,000000,29.4329,29.4329,28.7861,28.7861,2771170.8415669,0
+FLG.US,D,20160421,000000,28.7861,28.8583,28.2162,28.283,2542858.1254511,0
+FLG.US,D,20160422,000000,28.2644,28.4676,28.1897,28.3018,2792335.9220169,0
+FLG.US,D,20160425,000000,28.3555,28.3555,27.9462,28.3018,1981804.0397253,0
+FLG.US,D,20160426,000000,28.3555,28.6359,28.2644,28.5826,2186765.7037705,0
+FLG.US,D,20160427,000000,28.5211,28.6359,28.1897,28.2644,2378172.2501396,0
+FLG.US,D,20160428,000000,28.1735,28.2644,27.8205,27.9462,2153136.0613513,0
+FLG.US,D,20160429,000000,27.8899,28.1067,27.7161,27.8605,2216856.3676774,0
+FLG.US,D,20160502,000000,27.9889,28.1333,27.8205,28.0077,2482305.5525853,0
+FLG.US,D,20160503,000000,27.7161,27.8205,27.2801,27.3577,2310523.774869,0
+FLG.US,D,20160504,000000,27.1891,27.3577,26.8522,27.1704,3003975.8845161,0
+FLG.US,D,20160505,000000,27.2266,27.3577,26.9993,27.0741,2131079.3198246,0
+FLG.US,D,20160506,000000,26.8869,27.3951,26.8709,27.331,2236069.1403108,0
+FLG.US,D,20160509,000000,27.2266,27.4648,27.1704,27.4488,1808843.1009877,0
+FLG.US,D,20160510,000000,27.4808,27.9539,27.4648,27.8794,2658532.5505119,0
+FLG.US,D,20160511,000000,27.8661,28.1228,27.7482,27.8954,2424598.8179231,0
+FLG.US,D,20160512,000000,28.0479,28.2162,27.7643,28.0318,2154207.1762295,0
+FLG.US,D,20160513,000000,28.0479,28.168,27.4488,27.5772,1700218.593295,0
+FLG.US,D,20160516,000000,27.5314,27.8472,27.4808,27.7829,1563098.3173571,0
+FLG.US,D,20160517,000000,27.6761,27.8177,27.4139,27.7188,3254159.9065636,0
+FLG.US,D,20160518,000000,27.7188,28.4809,27.6652,28.4625,3492354.5453542,0
+FLG.US,D,20160519,000000,28.294,28.4809,27.8661,28.1791,2300450.8086682,0
+FLG.US,D,20160520,000000,28.2162,28.5158,28.2162,28.4625,2086914.6176654,0
+FLG.US,D,20160523,000000,28.4809,28.5158,28.1973,28.2537,1940550.975497,0
+FLG.US,D,20160524,000000,28.4301,28.8156,28.3122,28.7834,2578581.7694177,0
+FLG.US,D,20160525,000000,28.9143,29.2486,28.8744,29.083,2480158.0887595,0
+FLG.US,D,20160526,000000,29.0615,29.2299,28.8905,28.9918,1644889.2476419,0
+FLG.US,D,20160527,000000,28.949,29.3265,28.9143,29.3265,1578711.1719581,0
+FLG.US,D,20160531,000000,29.3823,29.5216,29.2219,29.5163,2445326.1058696,0
+FLG.US,D,20160601,000000,29.2486,29.602,29.171,29.5697,1796122.069627,0
+FLG.US,D,20160602,000000,29.4357,29.6233,29.273,29.6233,1303334.079339,0
+FLG.US,D,20160603,000000,29.2299,29.3076,28.6359,29.171,2365203.3482155,0
+FLG.US,D,20160606,000000,29.2111,29.5216,29.1419,29.3611,1340973.0187755,0
+FLG.US,D,20160607,000000,29.3265,29.3904,29.0374,29.0615,1527954.1596249,0
+FLG.US,D,20160608,000000,29.0615,29.2299,28.949,28.9708,1760188.6890298,0
+FLG.US,D,20160609,000000,28.8744,29.083,28.5855,28.9918,1268040.00291,0
+FLG.US,D,20160610,000000,28.6844,29.0615,28.5934,28.8367,1530700.1766514,0
+FLG.US,D,20160613,000000,28.6359,28.9973,28.168,28.235,2264505.4644842,0
+FLG.US,D,20160614,000000,28.1228,28.294,27.7643,27.8954,2631388.6675721,0
+FLG.US,D,20160615,000000,27.9539,28.3122,27.8661,27.8794,1727138.9067071,0
+FLG.US,D,20160616,000000,27.7829,27.8738,27.43,27.7482,1690714.64519,0
+FLG.US,D,20160617,000000,27.7829,28.1469,27.7188,28.0318,5258980.0179299,0
+FLG.US,D,20160620,000000,28.4625,28.6443,28.3473,28.4437,2974715.5683037,0
+FLG.US,D,20160621,000000,28.4437,28.5347,28.1897,28.4087,1894908.3965092,0
+FLG.US,D,20160622,000000,28.4625,28.6359,28.294,28.3473,2189136.737124,0
+FLG.US,D,20160623,000000,28.615,28.9918,28.615,28.949,1988288.6776184,0
+FLG.US,D,20160624,000000,27.8794,28.168,27.1704,27.6973,4240099.65495,0
+FLG.US,D,20160627,000000,27.3201,27.3577,26.7157,26.9993,5501136.8471147,0
+FLG.US,D,20160628,000000,27.43,27.5075,26.903,27.4648,3123373.602098,0
+FLG.US,D,20160629,000000,27.7188,27.8794,27.5075,27.8097,2384292.7463604,0
+FLG.US,D,20160630,000000,27.9784,28.1067,27.6064,28.1067,2943289.4690233,0
+FLG.US,D,20160701,000000,28.013,28.0318,27.5772,27.9969,3061152.4827394,0
+FLG.US,D,20160705,000000,27.6973,27.8661,27.3951,27.5502,2684602.7015388,0
+FLG.US,D,20160706,000000,27.2989,27.5502,27.2266,27.5075,2680809.8706697,0
+FLG.US,D,20160707,000000,27.5075,27.8097,27.4139,27.5075,2938091.6644324,0
+FLG.US,D,20160708,000000,27.8472,27.9969,27.6119,27.6119,2124853.0206334,0
+FLG.US,D,20160711,000000,27.7482,27.9539,27.6973,27.8472,1531679.6953185,0
+FLG.US,D,20160712,000000,28.1067,28.3312,27.9969,28.2162,2071800.4950881,0
+FLG.US,D,20160713,000000,28.0318,28.2777,27.8472,27.8954,2233311.1596975,0
+FLG.US,D,20160714,000000,28.2537,28.3122,27.914,28.0318,3124800.2598207,0
+FLG.US,D,20160715,000000,28.2162,28.294,28.013,28.1469,1512699.4649029,0
+FLG.US,D,20160718,000000,28.1228,28.1791,27.9969,28.0879,1454921.3225822,0
+FLG.US,D,20160719,000000,28.0479,28.168,27.9382,28.0879,1307474.9758108,0
+FLG.US,D,20160720,000000,28.1067,28.1067,27.6973,27.7188,3559339.0415589,0
+FLG.US,D,20160721,000000,27.7294,27.8472,27.4139,27.4488,1726936.6473181,0
+FLG.US,D,20160722,000000,27.5075,27.8177,27.4139,27.6973,1605686.816959,0
+FLG.US,D,20160725,000000,27.6761,27.7188,27.4648,27.5314,1661818.8445121,0
+FLG.US,D,20160726,000000,27.5502,27.6973,27.4139,27.569,2261562.0482759,0
+FLG.US,D,20160727,000000,27.5502,27.6119,26.4964,26.7533,4848092.4995181,0
+FLG.US,D,20160728,000000,26.6702,26.903,26.4403,26.7023,3494036.9247441,0
+FLG.US,D,20160729,000000,26.6222,27.2105,26.6222,27.0902,2313686.2742601,0
+FLG.US,D,20160801,000000,27.1116,27.1464,26.8575,27.0582,2385737.3494632,0
+FLG.US,D,20160802,000000,26.9432,27.0741,26.8709,26.9432,1980651.04905,0
+FLG.US,D,20160803,000000,26.9806,27.1464,26.9216,27.1277,2109059.2167825,0
+FLG.US,D,20160804,000000,27.1464,27.3604,27.0741,27.2454,2101073.1487493,0
+FLG.US,D,20160805,000000,27.4167,27.7055,27.4167,27.5129,1707231.8721786,0
+FLG.US,D,20160808,000000,27.5342,27.7377,27.2454,27.2454,1914297.2581855,0
+FLG.US,D,20160809,000000,27.1704,27.2266,26.8308,27.0367,2003724.6954524,0
+FLG.US,D,20160810,000000,26.9404,27.2266,26.9404,27.1464,1600482.2828506,0
+FLG.US,D,20160811,000000,27.1277,27.2105,26.7879,27.018,2283661.4100805,0
+FLG.US,D,20160812,000000,26.8468,26.9965,26.8308,26.9618,1088609.3807628,0
+FLG.US,D,20160815,000000,26.9618,27.1704,26.903,27.0741,2885764.8051973,0
+FLG.US,D,20160816,000000,27.0367,27.3337,26.9778,27.2454,1376591.2336337,0
+FLG.US,D,20160817,000000,27.1891,27.3604,27.1704,27.1704,2068263.7597483,0
+FLG.US,D,20160818,000000,27.2801,27.4648,27.2105,27.2641,1967914.6893438,0
+FLG.US,D,20160819,000000,27.3201,27.3337,27.1704,27.3337,2345983.0983403,0
+FLG.US,D,20160822,000000,27.3016,27.4648,27.2454,27.3201,2487870.4897452,0
+FLG.US,D,20160823,000000,27.4327,27.486,27.1704,27.1891,1550575.4329024,0
+FLG.US,D,20160824,000000,27.2266,27.4006,27.1116,27.2266,2022936.3464995,0
+FLG.US,D,20160825,000000,27.2266,27.4512,27.2266,27.3337,1948197.5767554,0
+FLG.US,D,20160826,000000,27.4327,27.7538,27.4006,27.6839,2823585.9322545,0
+FLG.US,D,20160829,000000,27.6839,28.0668,27.6625,28.0396,1416644.2005638,0
+FLG.US,D,20160830,000000,28.0584,28.6122,28.0396,28.5776,2076181.7848816,0
+FLG.US,D,20160831,000000,28.5505,28.7674,28.3075,28.6658,2194528.2022758,0
+FLG.US,D,20160901,000000,28.6844,28.7432,28.2726,28.6122,1871303.1182197,0
+FLG.US,D,20160902,000000,28.6359,29.1605,28.6359,29.1495,2212570.4127159,0
+FLG.US,D,20160906,000000,29.0105,29.1687,28.6844,28.7432,1943905.2661385,0
+FLG.US,D,20160907,000000,28.5505,29.257,28.4786,29.2167,2166413.773359,0
+FLG.US,D,20160908,000000,29.3158,29.3879,29.1605,29.257,2414036.4662508,0
+FLG.US,D,20160909,000000,29.2329,29.3689,28.8156,28.8156,1775790.3277682,0
+FLG.US,D,20160912,000000,28.6359,29.1766,28.5908,29.1658,1885408.9347493,0
+FLG.US,D,20160913,000000,28.8393,28.9757,28.6359,28.8393,1962750.5323407,0
+FLG.US,D,20160914,000000,28.7834,28.8583,28.0801,28.1147,1629205.3592445,0
+FLG.US,D,20160915,000000,28.0396,28.0801,27.7723,27.8366,2826555.8926709,0
+FLG.US,D,20160916,000000,27.7055,27.7377,27.4006,27.4006,2727095.1185844,0
+FLG.US,D,20160919,000000,27.5342,27.7055,27.1464,27.2801,2152586.857946,0
+FLG.US,D,20160920,000000,27.3604,27.4648,27.1277,27.1891,1595173.067358,0
+FLG.US,D,20160921,000000,27.3201,27.4648,27.1464,27.3016,1569029.2654999,0
+FLG.US,D,20160922,000000,27.3201,27.5717,27.2454,27.3604,2058410.9983164,0
+FLG.US,D,20160923,000000,27.2266,28.0986,27.2266,28.029,2212017.0968276,0
+FLG.US,D,20160926,000000,27.8177,27.8177,27.2801,27.4648,2148047.4244897,0
+FLG.US,D,20160927,000000,27.4167,27.601,27.2801,27.5342,1938333.599461,0
+FLG.US,D,20160928,000000,27.6839,27.7215,27.2908,27.3604,2803631.4172412,0
+FLG.US,D,20160929,000000,27.3604,27.3604,26.6382,26.7505,4137531.7130615,0
+FLG.US,D,20160930,000000,26.9404,27.1704,26.8655,26.9965,1497666.0965362,0
+FLG.US,D,20161003,000000,26.9216,26.9404,26.6702,26.6756,1526858.3698489,0
+FLG.US,D,20161004,000000,26.6943,27.0741,26.6007,26.6943,2007383.3098324,0
+FLG.US,D,20161005,000000,26.8468,27.0582,26.8093,26.8468,1355315.490006,0
+FLG.US,D,20161006,000000,26.9618,27.0367,26.7131,26.8093,1319430.337618,0
+FLG.US,D,20161007,000000,26.7131,26.9216,26.5071,26.5793,1576762.9766245,0
+FLG.US,D,20161010,000000,26.7318,26.9297,26.6168,26.6943,1303807.7626028,0
+FLG.US,D,20161011,000000,26.6943,26.7692,26.4135,26.6756,2152515.8241495,0
+FLG.US,D,20161012,000000,26.7318,26.8842,26.6168,26.6622,1135272.229385,0
+FLG.US,D,20161013,000000,26.5605,26.6382,26.277,26.3573,2020967.5887512,0
+FLG.US,D,20161014,000000,26.5258,26.6622,26.3333,26.4135,1467865.9234707,0
+FLG.US,D,20161017,000000,26.443,26.5393,26.277,26.277,1844509.544055,0
+FLG.US,D,20161018,000000,26.5258,26.6007,26.3333,26.4269,1193246.2754391,0
+FLG.US,D,20161019,000000,26.4884,27.1704,26.4643,27.0367,1846664.1112604,0
+FLG.US,D,20161020,000000,26.9778,27.0902,26.5258,26.6168,1598725.1310433,0
+FLG.US,D,20161021,000000,26.5071,26.6382,26.4643,26.5473,1269674.1540908,0
+FLG.US,D,20161024,000000,26.8308,27.0741,26.6168,26.7692,1193076.5420518,0
+FLG.US,D,20161025,000000,26.7131,27.2641,26.7131,27.2641,1603690.0195541,0
+FLG.US,D,20161026,000000,27.2266,27.7055,26.9216,27.6198,2274704.0483461,0
+FLG.US,D,20161027,000000,27.7055,27.7055,27.2105,27.3016,1946819.1472419,0
+FLG.US,D,20161028,000000,27.3337,27.4327,26.7318,26.7879,2136737.7225062,0
+FLG.US,D,20161031,000000,26.9216,27.3604,26.8093,27.2454,1816810.1020544,0
+FLG.US,D,20161101,000000,27.3846,27.4167,26.6943,26.9404,2621059.6058419,0
+FLG.US,D,20161102,000000,26.8308,26.903,26.443,26.5473,1758241.9891446,0
+FLG.US,D,20161103,000000,26.6782,26.8869,26.3948,26.4643,1924295.078107,0
+FLG.US,D,20161104,000000,26.4108,26.8522,26.3948,26.4884,1154542.2029177,0
+FLG.US,D,20161107,000000,26.7131,26.9243,26.5793,26.8522,2279095.058554,0
+FLG.US,D,20161108,000000,26.7533,26.9485,26.5605,26.7345,1921697.8581909,0
+FLG.US,D,20161109,000000,26.5071,28.6201,26.5071,28.4301,4847287.5744456,0
+FLG.US,D,20161110,000000,28.6359,29.5966,28.2616,28.5186,5545267.1539618,0
+FLG.US,D,20161111,000000,28.5026,29.2914,28.3659,29.1902,2772828.5460592,0
+FLG.US,D,20161114,000000,29.5966,30.1502,29.4009,29.8479,2808714.4461714,0
+FLG.US,D,20161115,000000,29.7652,29.9979,29.2914,29.8692,1971324.3115741,0
+FLG.US,D,20161116,000000,29.6363,29.7515,29.3663,29.5,1808647.1972543,0
+FLG.US,D,20161117,000000,29.5566,30.3405,29.4009,30.19,2157575.2997683,0
+FLG.US,D,20161118,000000,30.1502,30.5967,30.0569,30.4735,2136525.7427031,0
+FLG.US,D,20161121,000000,30.5808,30.6267,30.1792,30.4735,1379177.9854112,0
+FLG.US,D,20161122,000000,30.541,30.6267,30.324,30.5967,1426891.386497,0
+FLG.US,D,20161123,000000,30.5967,30.7361,30.4735,30.5967,1125775.0107976,0
+FLG.US,D,20161125,000000,30.562,30.7493,30.5272,30.7493,571858.3261682,0
+FLG.US,D,20161128,000000,30.562,30.6932,30.2302,30.3054,1828768.0808962,0
+FLG.US,D,20161129,000000,30.4418,30.7682,30.4259,30.5967,1489549.1767728,0
+FLG.US,D,20161130,000000,30.9207,31.0406,30.6714,30.6932,1997920.1126949,0
+FLG.US,D,20161201,000000,30.8856,31.2414,30.7493,31.1293,2356315.1509673,0
+FLG.US,D,20161202,000000,30.8856,31.0406,30.7361,30.8856,2388027.254744,0
+FLG.US,D,20161205,000000,30.9824,31.2681,30.9207,31.1689,2081581.4749992,0
+FLG.US,D,20161206,000000,31.3217,31.8594,31.2099,31.8249,2432588.9984392,0
+FLG.US,D,20161207,000000,31.7497,32.4768,31.667,32.4345,2940947.9707745,0
+FLG.US,D,20161208,000000,32.5655,33.1697,32.4768,32.897,3088735.2797689,0
+FLG.US,D,20161209,000000,32.9372,32.9372,32.531,32.7211,2021203.86959,0
+FLG.US,D,20161212,000000,32.5655,32.7876,32.2316,32.3009,1512295.6938493,0
+FLG.US,D,20161213,000000,32.362,32.6698,32.1723,32.5898,2222797.7839585,0
+FLG.US,D,20161214,000000,32.386,32.8457,32.2182,32.386,2486321.5791202,0
+FLG.US,D,20161215,000000,32.6111,32.9776,32.499,32.8113,2931531.8802599,0
+FLG.US,D,20161216,000000,32.8251,33.3091,32.6698,33.0019,4087695.5230477,0
+FLG.US,D,20161219,000000,32.959,33.3759,32.8457,33.2204,2226256.3821223,0
+FLG.US,D,20161220,000000,33.649,33.9538,31.9877,32.1723,14876507.050967,0
+FLG.US,D,20161221,000000,31.3058,31.6319,30.4259,30.5967,6212576.9571993,0
+FLG.US,D,20161222,000000,30.541,30.7493,30.3189,30.562,2949945.7096142,0
+FLG.US,D,20161223,000000,30.541,30.6585,30.2116,30.324,1625790.5029449,0
+FLG.US,D,20161227,000000,30.4073,30.5191,30.2116,30.4418,1419194.3138569,0
+FLG.US,D,20161228,000000,30.4735,30.5808,30.2706,30.4418,1479284.0454594,0
+FLG.US,D,20161229,000000,30.4259,30.562,30.0752,30.3054,1678657.9667574,0
+FLG.US,D,20161230,000000,30.4418,30.8002,30.1741,30.562,1914467.739297,0
+FLG.US,D,20170103,000000,30.8269,31.049,30.2706,30.5808,1751551.7271038,0
+FLG.US,D,20170104,000000,30.6714,31.2201,30.6714,31.1479,2389999.7511132,0
+FLG.US,D,20170105,000000,30.9207,30.9603,30.541,30.8002,2169441.3085368,0
+FLG.US,D,20170106,000000,30.9926,31.0972,30.541,30.562,1240338.3177369,0
+FLG.US,D,20170109,000000,30.3405,30.4927,30.1502,30.2919,1477773.2687672,0
+FLG.US,D,20170110,000000,30.2518,30.5272,30.1151,30.4418,1279636.457114,0
+FLG.US,D,20170111,000000,30.4259,30.5808,30.2518,30.4735,1412526.8574034,0
+FLG.US,D,20170112,000000,30.4073,30.4259,29.8397,30.1502,1869895.9013255,0
+FLG.US,D,20170113,000000,30.3854,30.7439,30.0752,30.2116,1607077.5839214,0
+FLG.US,D,20170117,000000,29.9442,30.1609,29.7117,29.96,1742883.7346246,0
+FLG.US,D,20170118,000000,30.0752,30.2518,29.7652,30.2302,2306383.6261213,0
+FLG.US,D,20170119,000000,30.2706,30.4259,29.9197,30.137,2463583.6608716,0
+FLG.US,D,20170120,000000,30.1151,30.5808,30.0752,30.3641,2420771.965604,0
+FLG.US,D,20170123,000000,30.2518,30.8455,30.1151,30.7682,3778104.0677057,0
+FLG.US,D,20170124,000000,30.9207,31.0811,30.6267,30.9926,2723247.3299885,0
+FLG.US,D,20170125,000000,30.5808,30.5808,28.7139,28.9275,6847807.5240908,0
+FLG.US,D,20170126,000000,28.8072,29.0963,28.6443,29.0563,2831472.5529726,0
+FLG.US,D,20170127,000000,28.904,29.3663,28.8715,29.171,1835678.547706,0
+FLG.US,D,20170130,000000,29.0056,29.1605,28.6926,29.0963,2076655.8420075,0
+FLG.US,D,20170131,000000,29.0774,29.2299,28.904,29.171,2068079.0718774,0
+FLG.US,D,20170201,000000,29.4415,29.6738,28.6709,28.7754,2283980.6883024,0
+FLG.US,D,20170202,000000,28.652,28.7539,28.3659,28.6709,1911870.893243,0
+FLG.US,D,20170203,000000,28.9464,29.1495,28.7139,29.083,2411408.5896437,0
+FLG.US,D,20170206,000000,28.8822,29.3184,28.8101,29.0217,2610489.0292036,0
+FLG.US,D,20170207,000000,29.0056,29.083,28.7355,28.7539,1777527.2910228,0
+FLG.US,D,20170208,000000,28.7539,28.7754,28.433,28.5559,1678448.2301268,0
+FLG.US,D,20170209,000000,28.5962,28.8715,28.5559,28.7754,2570461.8587575,0
+FLG.US,D,20170210,000000,28.8101,29.0615,28.6709,29.0217,3485861.6824949,0
+FLG.US,D,20170213,000000,29.0217,29.5216,29.0056,29.3366,2744567.1893424,0
+FLG.US,D,20170214,000000,29.3366,29.8024,29.2167,29.7247,2454966.8874983,0
+FLG.US,D,20170215,000000,29.8184,29.8877,29.6501,29.7439,2120715.8627824,0
+FLG.US,D,20170216,000000,29.8184,29.8961,29.6874,29.7247,2108888.3618089,0
+FLG.US,D,20170217,000000,29.5137,29.6634,29.3529,29.5137,2700841.775135,0
+FLG.US,D,20170221,000000,29.5323,29.8803,29.5323,29.7782,2521425.359747,0
+FLG.US,D,20170222,000000,29.7439,29.8321,29.6501,29.8184,2189668.7428734,0
+FLG.US,D,20170223,000000,29.8184,30.0722,29.7031,30.0513,1638554.5284456,0
+FLG.US,D,20170224,000000,29.6043,29.9152,29.5671,29.9152,1530246.3080782,0
+FLG.US,D,20170227,000000,29.9152,30.1714,29.8184,30.1714,1756072.8413178,0
+FLG.US,D,20170228,000000,29.9787,30.0513,29.5137,29.6874,2473561.6661025,0
+FLG.US,D,20170301,000000,30.1124,30.2919,29.8024,29.8961,2955684.4926444,0
+FLG.US,D,20170302,000000,29.8424,30.0138,29.0615,29.1019,2727897.8004845,0
+FLG.US,D,20170303,000000,29.1766,29.4227,29.083,29.1495,2826140.1580306,0
+FLG.US,D,20170306,000000,29.0056,29.0374,28.5158,28.5372,3265665.5122806,0
+FLG.US,D,20170307,000000,28.8101,28.8931,28.2697,28.3284,3370380.9179951,0
+FLG.US,D,20170308,000000,28.5372,28.5801,28.0157,28.0691,3520077.5406661,0
+FLG.US,D,20170309,000000,28.1095,28.3634,28.0318,28.0907,2635046.1603658,0
+FLG.US,D,20170310,000000,28.1735,28.3284,27.8794,27.9784,2314946.5633542,0
+FLG.US,D,20170313,000000,28.0504,28.2697,27.9539,27.9539,2278457.9975583,0
+FLG.US,D,20170314,000000,27.8392,28.1522,27.7427,27.9539,2616420.3512085,0
+FLG.US,D,20170315,000000,28.0157,28.0691,27.8392,27.8605,3064304.513992,0
+FLG.US,D,20170316,000000,27.9382,28.1897,27.8605,27.8926,2035760.1899341,0
+FLG.US,D,20170317,000000,27.9539,28.1897,27.8794,27.9539,4638033.2259211,0
+FLG.US,D,20170320,000000,27.8794,27.8926,27.4648,27.4648,2091419.2819476,0
+FLG.US,D,20170321,000000,27.4648,27.6225,27.0822,27.1572,4280747.4364599,0
+FLG.US,D,20170322,000000,27.0822,27.1384,26.7505,26.903,3481539.4629112,0
+FLG.US,D,20170323,000000,26.8495,27.3522,26.7772,27.002,3265990.772296,0
+FLG.US,D,20170324,000000,27.026,27.256,26.8549,27.002,2554136.4230193,0
+FLG.US,D,20170327,000000,26.7104,27.2399,26.5525,27.2187,2724986.5364156,0
+FLG.US,D,20170328,000000,27.1008,27.6037,27.0448,27.4167,2111995.9034732,0
+FLG.US,D,20170329,000000,27.3522,27.4512,27.002,27.026,1598130.3164634,0
+FLG.US,D,20170330,000000,27.026,27.7266,27.026,27.6625,2037386.490011,0
+FLG.US,D,20170331,000000,27.5717,27.6465,27.1384,27.1384,2279606.5018885,0
+FLG.US,D,20170403,000000,27.1999,27.2746,26.8228,26.9243,2243536.2877677,0
+FLG.US,D,20170404,000000,26.8335,27.0714,26.6756,26.7291,2478185.5923903,0
+FLG.US,D,20170405,000000,26.812,26.9859,26.3626,26.4055,3934344.3984796,0
+FLG.US,D,20170406,000000,26.4189,26.6943,26.1888,26.5954,2520590.5257076,0
+FLG.US,D,20170407,000000,26.3439,26.574,26.3012,26.5017,2183320.5646419,0
+FLG.US,D,20170410,000000,26.574,26.7505,26.3439,26.6114,1631142.7125776,0
+FLG.US,D,20170411,000000,26.5178,26.7906,26.3439,26.7906,2606137.648377,0
+FLG.US,D,20170412,000000,26.7906,26.812,26.5017,26.6596,2880505.3133622,0
+FLG.US,D,20170413,000000,26.5178,26.5393,26.0737,26.0979,2879910.1249202,0
+FLG.US,D,20170417,000000,26.0979,26.4403,26.0069,26.4189,1523723.9101144,0
+FLG.US,D,20170418,000000,26.3012,26.4189,26.1647,26.3225,2081099.5667696,0
+FLG.US,D,20170419,000000,26.3626,26.6114,26.1647,26.2664,1545529.0424567,0
+FLG.US,D,20170420,000000,26.4562,26.7104,26.3626,26.6756,1655563.7579402,0
+FLG.US,D,20170421,000000,26.6596,26.903,26.574,26.8335,1481365.3356958,0
+FLG.US,D,20170424,000000,27.256,27.43,26.7906,26.8842,2657083.0872019,0
+FLG.US,D,20170425,000000,27.1008,27.1704,26.6943,26.6943,3225117.1780857,0
+FLG.US,D,20170426,000000,26.4403,26.4403,25.3513,25.817,5265379.0414052,0
+FLG.US,D,20170427,000000,25.8384,26.0577,25.6244,26.0069,2994732.5182855,0
+FLG.US,D,20170428,000000,25.9748,26.0577,25.7234,25.817,2488178.9259667,0
+FLG.US,D,20170501,000000,25.9347,25.9347,25.5469,25.7448,2029744.3750976,0
+FLG.US,D,20170502,000000,25.7448,25.8571,25.6164,25.702,1913935.3596856,0
+FLG.US,D,20170503,000000,25.6431,25.6833,25.3513,25.5629,2451166.2055253,0
+FLG.US,D,20170504,000000,25.6084,25.9802,25.5281,25.7983,2849084.448151,0
+FLG.US,D,20170505,000000,25.9053,26.063,25.7822,26.063,1918835.5700555,0
+FLG.US,D,20170508,000000,26.1353,26.1996,25.8812,26.1193,1603918.4492891,0
+FLG.US,D,20170509,000000,26.1353,26.2583,25.6645,25.7474,1836395.9890503,0
+FLG.US,D,20170510,000000,25.6431,26.039,25.587,25.8224,1541517.5022668,0
+FLG.US,D,20170511,000000,25.7474,25.7474,25.3304,25.6645,2133420.8180734,0
+FLG.US,D,20170512,000000,25.5469,25.6084,25.2936,25.4291,2043272.2008413,0
+FLG.US,D,20170515,000000,25.3856,25.8224,25.1912,25.6084,2297845.7376483,0
+FLG.US,D,20170516,000000,25.6431,25.726,25.5281,25.6084,1531836.3435328,0
+FLG.US,D,20170517,000000,25.3489,25.5014,24.9388,25.1912,2227371.9865888,0
+FLG.US,D,20170518,000000,25.0729,25.7635,25.0151,25.3671,2182770.2396503,0
+FLG.US,D,20170519,000000,25.3856,25.7047,25.312,25.5629,1907636.9051117,0
+FLG.US,D,20170522,000000,25.6084,25.8091,25.4693,25.6833,1754504.8637263,0
+FLG.US,D,20170523,000000,25.6833,25.9614,25.6244,25.8598,1707056.1569979,0
+FLG.US,D,20170524,000000,25.8812,25.9614,25.488,25.5629,1633414.6724782,0
+FLG.US,D,20170525,000000,25.726,25.7635,25.4693,25.5014,1176250.1311175,0
+FLG.US,D,20170526,000000,25.4291,25.6431,25.3961,25.6084,1322162.5217473,0
+FLG.US,D,20170530,000000,25.5014,25.7047,25.4291,25.5014,1345299.3508423,0
+FLG.US,D,20170531,000000,25.5469,25.5629,24.9994,25.4291,2292262.4812461,0
+FLG.US,D,20170601,000000,25.488,25.726,25.228,25.7047,1830441.4875961,0
+FLG.US,D,20170602,000000,25.4693,25.7822,25.312,25.488,1266312.3862075,0
+FLG.US,D,20170605,000000,25.587,26.0257,25.5629,25.7047,1592351.904052,0
+FLG.US,D,20170606,000000,25.587,25.726,25.391,25.6084,1288338.4710431,0
+FLG.US,D,20170607,000000,25.6244,25.9294,25.587,25.6431,1547712.3970428,0
+FLG.US,D,20170608,000000,25.587,26.3225,25.5575,26.1005,2150608.7536454,0
+FLG.US,D,20170609,000000,26.1996,26.9672,26.1996,26.903,2457888.9935676,0
+FLG.US,D,20170612,000000,26.9832,27.4539,26.9458,27.1384,2440423.2784652,0
+FLG.US,D,20170613,000000,27.3201,27.4191,26.8655,27.1008,1990577.835175,0
+FLG.US,D,20170614,000000,26.9216,26.9939,26.2583,26.8468,2014562.5834826,0
+FLG.US,D,20170615,000000,26.7853,26.8468,26.1005,26.3118,3176641.8460673,0
+FLG.US,D,20170616,000000,26.2583,26.3707,25.9989,26.1487,3860071.4608953,0
+FLG.US,D,20170619,000000,26.3118,26.3707,25.4291,25.5281,2848220.4528687,0
+FLG.US,D,20170620,000000,25.488,25.5281,25.1571,25.312,1616787.5300361,0
+FLG.US,D,20170621,000000,25.3304,25.4184,25.0967,25.136,1493690.8209688,0
+FLG.US,D,20170622,000000,25.1148,25.2516,24.8691,24.9388,1704869.063791,0
+FLG.US,D,20170623,000000,25.0335,25.1571,24.8201,24.9994,2677328.4669187,0
+FLG.US,D,20170626,000000,24.9731,25.3856,24.8356,25.0967,1677284.0235889,0
+FLG.US,D,20170627,000000,25.1703,25.587,25.136,25.2122,2759800.9477875,0
+FLG.US,D,20170628,000000,25.2122,25.8224,25.1703,25.5629,2709958.7759803,0
+FLG.US,D,20170629,000000,26.0123,26.2583,25.7983,26.063,2637193.2503296,0
+FLG.US,D,20170630,000000,26.1487,26.1755,25.6833,25.8384,1824323.2345479,0
+FLG.US,D,20170703,000000,25.8812,26.5339,25.8384,26.3975,1256778.9029977,0
+FLG.US,D,20170705,000000,26.4162,26.4455,25.9614,26.1996,1515260.0463345,0
+FLG.US,D,20170706,000000,26.1487,26.3333,25.9989,26.063,1425646.4257485,0
+FLG.US,D,20170707,000000,26.0818,26.1353,25.8384,26.063,1221536.0456746,0
+FLG.US,D,20170710,000000,26.039,26.1353,25.7822,25.7822,1510078.3178133,0
+FLG.US,D,20170711,000000,25.7983,25.8598,25.4586,25.6833,1548184.2109961,0
+FLG.US,D,20170712,000000,25.6244,25.7983,25.4291,25.6084,1450061.4893177,0
+FLG.US,D,20170713,000000,25.6431,25.8812,25.6244,25.726,1124705.7652298,0
+FLG.US,D,20170714,000000,25.5469,25.7047,25.3856,25.6244,1289372.1997127,0
+FLG.US,D,20170717,000000,25.587,25.7047,25.4067,25.6645,1229731.1026142,0
+FLG.US,D,20170718,000000,25.587,25.6645,25.3671,25.4693,1222075.5286656,0
+FLG.US,D,20170719,000000,25.5014,25.5629,25.1571,25.4479,1277700.5992292,0
+FLG.US,D,20170720,000000,25.488,25.6645,25.3856,25.587,1111493.1052251,0
+FLG.US,D,20170721,000000,25.587,25.694,25.4067,25.6084,925585.69628861,0
+FLG.US,D,20170724,000000,25.587,25.7635,25.5281,25.7474,977306.15121917,0
+FLG.US,D,20170725,000000,26.0818,26.5339,26.063,26.2155,3243257.7142546,0
+FLG.US,D,20170726,000000,25.9213,25.9213,25.0836,25.136,3880223.7489527,0
+FLG.US,D,20170727,000000,25.1703,25.6833,24.9388,25.3304,3134198.031093,0
+FLG.US,D,20170728,000000,25.3489,25.4693,25.1571,25.4479,2644595.7196454,0
+FLG.US,D,20170731,000000,25.6244,25.9614,25.4067,25.8384,2575044.2863537,0
+FLG.US,D,20170801,000000,25.94,26.0123,25.7822,25.8812,1646144.6765289,0
+FLG.US,D,20170802,000000,25.8812,25.94,25.6431,25.8812,1467728.3422228,0
+FLG.US,D,20170803,000000,25.8384,25.9828,25.5602,25.6405,1329135.0496635,0
+FLG.US,D,20170804,000000,25.7448,25.8384,25.6191,25.6833,1509176.5624603,0
+FLG.US,D,20170807,000000,25.702,25.7287,25.2043,25.2226,2156669.8057943,0
+FLG.US,D,20170808,000000,25.3068,25.6833,25.1255,25.2596,1801536.7142281,0
+FLG.US,D,20170809,000000,25.1807,25.2858,24.8643,25.0205,1761299.0594272,0
+FLG.US,D,20170810,000000,24.9236,24.96,24.5296,24.5449,1830066.8777853,0
+FLG.US,D,20170811,000000,24.4839,24.6465,24.2643,24.3665,2010625.4418479,0
+FLG.US,D,20170814,000000,24.5629,25.0046,24.4839,24.8849,1360723.0312275,0
+FLG.US,D,20170815,000000,24.9836,25.0205,24.5629,24.6465,1612659.7187373,0
+FLG.US,D,20170816,000000,24.5629,24.7244,24.5092,24.5449,977527.85143655,0
+FLG.US,D,20170817,000000,24.5092,24.6957,24.0477,24.0904,2069604.429191,0
+FLG.US,D,20170818,000000,24.0276,24.1134,23.7618,23.8064,3004171.4143874,0
+FLG.US,D,20170821,000000,23.7917,23.8064,23.6451,23.7243,1631480.3100418,0
+FLG.US,D,20170822,000000,23.7716,23.9083,23.682,23.8463,1513352.2281063,0
+FLG.US,D,20170823,000000,23.7495,24.0048,23.5854,23.8882,1356658.4026213,0
+FLG.US,D,20170824,000000,23.927,24.0477,23.7917,23.8463,1213928.6999352,0
+FLG.US,D,20170825,000000,23.8262,24.2945,23.8064,24.1635,1457196.6472416,0
+FLG.US,D,20170828,000000,24.2062,24.3459,23.8262,23.9495,1145886.5478874,0
+FLG.US,D,20170829,000000,23.7243,23.9872,23.6328,23.9083,1492991.3250047,0
+FLG.US,D,20170830,000000,23.9083,24.015,23.7838,23.9495,1234843.6666492,0
+FLG.US,D,20170831,000000,24.0477,24.1257,23.8756,24.0276,1379176.863825,0
+FLG.US,D,20170901,000000,24.0678,24.2769,24.0048,24.1635,722928.51814559,0
+FLG.US,D,20170905,000000,23.9647,24.2467,23.7243,23.7716,1501602.8643088,0
+FLG.US,D,20170906,000000,23.8262,24.0477,23.7716,23.9083,1116761.5697503,0
+FLG.US,D,20170907,000000,23.9083,23.9083,23.2875,23.3338,1775199.9995334,0
+FLG.US,D,20170908,000000,23.2875,23.5731,23.2628,23.3872,2176706.5704668,0
+FLG.US,D,20170911,000000,23.7021,24.0678,23.6328,23.8661,1570321.7067335,0
+FLG.US,D,20170912,000000,23.9495,24.4275,23.9495,24.3868,1479257.5012513,0
+FLG.US,D,20170913,000000,24.3665,24.8643,24.3255,24.8251,2884353.4758202,0
+FLG.US,D,20170914,000000,24.8019,24.8562,24.4047,24.5092,1519763.2151683,0
+FLG.US,D,20170915,000000,24.4275,24.6026,24.3868,24.5092,2514679.3922554,0
+FLG.US,D,20170918,000000,24.5296,24.7037,24.4636,24.5629,1388576.5044078,0
+FLG.US,D,20170919,000000,24.5629,24.8019,24.5092,24.5835,1573359.3361876,0
+FLG.US,D,20170920,000000,24.5835,24.7682,24.2846,24.7244,1311011.3372885,0
+FLG.US,D,20170921,000000,24.7244,25.2438,24.7037,25.0046,1648052.1208951,0
+FLG.US,D,20170922,000000,24.9654,25.2226,24.8251,25.0389,1124870.63841,0
+FLG.US,D,20170925,000000,24.9654,25.4132,24.9469,25.2596,1537562.4152521,0
+FLG.US,D,20170926,000000,25.4014,25.6057,25.3068,25.5014,1421384.3979605,0
+FLG.US,D,20170927,000000,25.7234,25.7635,25.4452,25.702,1338806.4879833,0
+FLG.US,D,20170928,000000,25.7635,25.7795,25.4238,25.6619,1252962.5188171,0
+FLG.US,D,20170929,000000,25.6619,26.0016,25.6057,25.702,1588836.4788511,0
+FLG.US,D,20171002,000000,25.6833,25.9213,25.5014,25.8598,1527170.9185533,0
+FLG.US,D,20171003,000000,25.8598,25.9213,25.5816,25.8224,1243159.4810428,0
+FLG.US,D,20171004,000000,25.7795,25.8598,25.5469,25.5602,1543848.9062392,0
+FLG.US,D,20171005,000000,25.5602,25.9614,25.4014,25.9053,1618260.1727954,0
+FLG.US,D,20171006,000000,25.8812,25.9614,25.7448,25.8598,959543.96348199,0
+FLG.US,D,20171009,000000,25.7956,25.8091,25.5014,25.5469,1109235.3520837,0
+FLG.US,D,20171010,000000,25.6619,25.7448,25.4452,25.702,1855604.6492008,0
+FLG.US,D,20171011,000000,25.6405,25.7341,25.3224,25.6057,1595309.9008817,0
+FLG.US,D,20171012,000000,25.5816,25.6833,25.4827,25.5469,893272.04841445,0
+FLG.US,D,20171013,000000,25.4827,25.5602,25.1623,25.4612,1098897.6915255,0
+FLG.US,D,20171016,000000,25.4612,25.6833,25.4238,25.5228,1056170.8629516,0
+FLG.US,D,20171017,000000,25.5602,25.6191,25.2858,25.3593,1421922.3855032,0
+FLG.US,D,20171018,000000,25.4014,25.5709,25.354,25.3802,1324215.3984652,0
+FLG.US,D,20171019,000000,25.2858,25.5014,25.2226,25.4452,1290286.2925146,0
+FLG.US,D,20171020,000000,25.7234,25.8384,25.5602,25.6191,1179798.456182,0
+FLG.US,D,20171023,000000,25.6057,25.6405,25.2043,25.3409,1355256.4197964,0
+FLG.US,D,20171024,000000,25.3802,25.6191,25.2596,25.4612,1861168.4647745,0
+FLG.US,D,20171025,000000,25.5228,25.7795,24.7346,24.9236,2669496.4300653,0
+FLG.US,D,20171026,000000,24.9236,25.5469,24.8643,25.3593,2466952.9059966,0
+FLG.US,D,20171027,000000,25.2226,25.702,25.136,25.6191,1904479.2659277,0
+FLG.US,D,20171030,000000,25.4452,25.4827,24.9654,25.0046,1864430.7853427,0
+FLG.US,D,20171031,000000,24.9236,25.2226,24.9003,25.0389,1406634.0431934,0
+FLG.US,D,20171101,000000,25.1255,25.3224,24.8251,24.9003,1414070.9078212,0
+FLG.US,D,20171102,000000,24.8251,25.1623,24.7244,25.1255,1605914.8728319,0
+FLG.US,D,20171103,000000,25.0389,25.1255,24.8643,25.1071,1247425.9951757,0
+FLG.US,D,20171106,000000,25.0836,25.233,25.002,25.0836,2187876.4480299,0
+FLG.US,D,20171107,000000,25.0836,25.2226,24.6157,24.6415,1599892.70234,0
+FLG.US,D,20171108,000000,24.6157,24.7011,24.2392,24.356,1988358.9636907,0
+FLG.US,D,20171109,000000,24.2517,24.4481,24.1311,24.2517,2095151.9210208,0
+FLG.US,D,20171110,000000,24.3151,24.535,24.2745,24.4993,2562739.3634955,0
+FLG.US,D,20171113,000000,24.4146,25.8919,24.3151,25.8357,4883316.2898753,0
+FLG.US,D,20171114,000000,25.7715,26.3761,25.6994,26.2155,4443192.3824241,0
+FLG.US,D,20171115,000000,25.9909,26.1327,25.6458,25.7501,3136541.3986522,0
+FLG.US,D,20171116,000000,25.8705,25.8919,25.5656,25.5897,2425430.2872038,0
+FLG.US,D,20171117,000000,25.5897,25.7715,25.4666,25.6887,1342090.4925526,0
+FLG.US,D,20171120,000000,25.7876,26.2155,25.6458,26.146,2240649.6985965,0
+FLG.US,D,20171121,000000,26.3146,26.3146,25.8919,26.0069,1679713.0055659,0
+FLG.US,D,20171122,000000,26.0069,26.2155,25.932,25.9534,1388079.6416946,0
+FLG.US,D,20171124,000000,26.031,26.0765,25.7314,25.7715,684005.36244138,0
+FLG.US,D,20171127,000000,25.7314,25.9534,25.6672,25.71,1343541.0774488,0
+FLG.US,D,20171128,000000,25.7715,26.336,25.71,26.336,1825894.9507602,0
+FLG.US,D,20171129,000000,26.4804,27.2828,26.4028,27.248,2571045.0836127,0
+FLG.US,D,20171130,000000,27.3683,27.5557,26.8842,26.9672,2841942.1868474,0
+FLG.US,D,20171201,000000,26.9832,27.002,25.8919,26.8014,2523426.2696349,0
+FLG.US,D,20171204,000000,27.3924,27.815,27.3924,27.5557,3099515.5930377,0
+FLG.US,D,20171205,000000,27.5744,27.7776,27.1652,27.2696,2513191.0472884,0
+FLG.US,D,20171206,000000,27.1062,27.2105,26.9083,26.9432,1234599.1608446,0
+FLG.US,D,20171207,000000,26.903,27.1891,26.7184,27.002,2106196.1809228,0
+FLG.US,D,20171208,000000,27.2105,27.2105,26.7772,26.9832,1219436.0623338,0
+FLG.US,D,20171211,000000,26.9672,26.9832,26.6007,26.6676,1251082.7402454,0
+FLG.US,D,20171212,000000,26.7184,26.9216,26.6168,26.7398,1607696.6995368,0
+FLG.US,D,20171213,000000,26.6809,26.8014,26.336,26.3761,1925394.9803659,0
+FLG.US,D,20171214,000000,26.3761,26.4884,26.0069,26.0577,1762354.4720978,0
+FLG.US,D,20171215,000000,26.1166,26.8014,25.9909,26.5178,3418657.7292455,0
+FLG.US,D,20171218,000000,26.7612,26.9832,26.6676,26.8014,2792183.7601477,0
+FLG.US,D,20171219,000000,26.7772,26.9832,26.6168,26.8842,1879669.4039949,0
+FLG.US,D,20171220,000000,27.026,27.0635,26.7398,26.8014,1518803.1373297,0
+FLG.US,D,20171221,000000,26.8842,27.0848,26.7398,26.9832,1329209.0743567,0
+FLG.US,D,20171222,000000,26.9832,26.9832,26.7184,26.8468,1009137.5170015,0
+FLG.US,D,20171226,000000,26.7772,27.0608,26.6809,26.6809,921065.32979881,0
+FLG.US,D,20171227,000000,26.7184,26.7585,26.4028,26.4804,1179648.1636231,0
+FLG.US,D,20171228,000000,26.4804,26.5552,26.2583,26.5393,1807867.3209415,0
+FLG.US,D,20171229,000000,26.5393,26.6997,26.2931,26.3146,1781886.1490912,0
+FLG.US,D,20180102,000000,26.4535,26.7906,26.2155,26.4189,2040479.4510539,0
+FLG.US,D,20180103,000000,26.4189,26.6676,26.336,26.6007,1917854.182078,0
+FLG.US,D,20180104,000000,26.7398,26.9216,26.5393,26.5793,1601536.573935,0
+FLG.US,D,20180105,000000,26.7398,26.7612,26.2583,26.4189,1922452.3118818,0
+FLG.US,D,20180108,000000,26.4376,26.4804,26.237,26.3146,1460918.4443143,0
+FLG.US,D,20180109,000000,26.4804,26.9216,26.4535,26.5393,2130521.8914534,0
+FLG.US,D,20180110,000000,27.1062,28.0958,26.9432,27.3924,5326706.6303767,0
+FLG.US,D,20180111,000000,27.5744,27.8899,27.3683,27.8552,1974141.7362592,0
+FLG.US,D,20180112,000000,27.8899,27.922,27.2696,27.5744,2294426.3950038,0
+FLG.US,D,20180116,000000,27.6945,27.751,27.3924,27.4112,1799250.5475682,0
+FLG.US,D,20180117,000000,27.4832,27.7671,27.1972,27.6679,1711789.6248771,0
+FLG.US,D,20180118,000000,27.7908,28.0718,27.7161,27.7294,3143262.6912462,0
+FLG.US,D,20180119,000000,27.7294,28.2218,27.7294,28.0958,2072926.5676931,0
+FLG.US,D,20180122,000000,28.1361,28.2991,27.8899,28.2565,1693379.9080058,0
+FLG.US,D,20180123,000000,28.1147,28.2802,28.013,28.1147,1645465.7429795,0
+FLG.US,D,20180124,000000,28.1791,28.2565,27.9087,28.0504,1384134.6489562,0
+FLG.US,D,20180125,000000,28.1361,28.2057,27.7908,28.1948,1939057.0225987,0
+FLG.US,D,20180126,000000,28.1575,28.3179,27.9969,28.2991,2063794.2385022,0
+FLG.US,D,20180129,000000,28.2565,28.7242,28.2134,28.4998,2956403.0555749,0
+FLG.US,D,20180130,000000,28.3179,28.5587,28.1791,28.1791,3003619.2200855,0
+FLG.US,D,20180131,000000,28.4998,29.1282,28.4998,28.6254,4039550.3112516,0
+FLG.US,D,20180201,000000,28.6254,28.6979,27.9087,28.6979,2616240.8974069,0
+FLG.US,D,20180202,000000,28.6576,28.6979,28.0718,28.1361,2701957.7534636,0
+FLG.US,D,20180205,000000,27.9087,28.2134,27.1891,27.3256,2792356.8582938,0
+FLG.US,D,20180206,000000,26.7612,27.5342,26.6275,27.5102,3086119.7406107,0
+FLG.US,D,20180207,000000,27.5102,27.8738,27.2828,27.5744,2473016.5751801,0
+FLG.US,D,20180208,000000,27.6945,27.6945,26.7772,26.7772,2237773.5775639,0
+FLG.US,D,20180209,000000,27.1652,27.6092,26.8361,27.4648,3236358.4633074,0
+FLG.US,D,20180212,000000,27.7321,27.8177,27.2668,27.5102,2943369.1016478,0
+FLG.US,D,20180213,000000,27.4272,27.7215,27.3228,27.7215,1948215.5221356,0
+FLG.US,D,20180214,000000,27.6304,28.3876,27.5557,28.3473,2685904.4893246,0
+FLG.US,D,20180215,000000,28.4516,28.7191,28.3473,28.7191,1934854.4388825,0
+FLG.US,D,20180216,000000,28.6709,29.1179,28.5293,29.0056,2378605.5562981,0
+FLG.US,D,20180220,000000,28.8393,29.1045,28.8393,28.8393,2191080.0722505,0
+FLG.US,D,20180221,000000,28.8393,29.1282,28.7355,28.8982,1912491.1304449,0
+FLG.US,D,20180222,000000,28.9651,29.0402,28.3876,28.4705,1588868.2571285,0
+FLG.US,D,20180223,000000,28.5505,28.7969,28.4705,28.7969,1387974.9603103,0
+FLG.US,D,20180226,000000,28.8156,28.8635,28.4516,28.7969,2002454.3120819,0
+FLG.US,D,20180227,000000,28.8635,28.9651,28.5776,28.6709,2923835.929206,0
+FLG.US,D,20180228,000000,28.7969,28.9303,27.7723,27.8794,6450943.5725494,0
+FLG.US,D,20180301,000000,27.7964,28.4705,27.6973,28.2218,2159815.4813915,0
+FLG.US,D,20180302,000000,28.0826,28.9898,27.7829,28.9651,2329745.8940546,0
+FLG.US,D,20180305,000000,28.7622,29.3611,28.4516,29.155,3084353.2422513,0
+FLG.US,D,20180306,000000,29.273,29.4517,28.8982,29.3904,2147401.7646661,0
+FLG.US,D,20180307,000000,29.1282,29.5537,29.1282,29.5186,1682644.8320495,0
+FLG.US,D,20180308,000000,29.5727,29.6043,29.064,29.2248,1452372.7047375,0
+FLG.US,D,20180309,000000,29.5,29.6605,29.3024,29.6418,1322542.7394895,0
+FLG.US,D,20180312,000000,29.5727,29.7439,29.4762,29.5937,2590983.1486942,0
+FLG.US,D,20180313,000000,29.6418,29.6605,29.3718,29.4329,1570127.6723105,0
+FLG.US,D,20180314,000000,29.4762,29.5642,28.9223,28.9898,1895362.2650825,0
+FLG.US,D,20180315,000000,29.1045,29.1282,28.8156,29.0056,1961074.5086063,0
+FLG.US,D,20180316,000000,29.0402,29.3024,28.8796,28.8796,7363676.638023,0
+FLG.US,D,20180319,000000,28.8982,28.9223,28.4919,28.8156,1617444.7795844,0
+FLG.US,D,20180320,000000,28.9223,29.064,28.7191,28.7622,1785162.6764187,0
+FLG.US,D,20180321,000000,28.8393,29.0322,28.5426,28.8156,1722559.0961454,0
+FLG.US,D,20180322,000000,28.3075,28.3473,27.5744,27.5877,3542893.2222288,0
+FLG.US,D,20180323,000000,27.5877,27.5877,26.5498,26.6275,2499580.9718856,0
+FLG.US,D,20180326,000000,26.9137,27.304,26.7933,27.2054,2854471.4269576,0
+FLG.US,D,20180327,000000,27.304,27.3228,26.1647,26.3439,3691465.6416052,0
+FLG.US,D,20180328,000000,26.4242,26.6943,26.2422,26.5071,2881920.0074981,0
+FLG.US,D,20180329,000000,26.5873,26.7077,26.4081,26.6702,2584741.1472954,0
+FLG.US,D,20180402,000000,26.6275,26.6702,25.7314,26.1513,3377658.1435122,0
+FLG.US,D,20180403,000000,26.178,26.3626,25.932,26.1193,2422595.6648628,0
+FLG.US,D,20180404,000000,25.7876,26.2797,25.7314,26.178,3260815.0255683,0
+FLG.US,D,20180405,000000,26.3626,26.4643,26.138,26.384,1990422.682409,0
+FLG.US,D,20180406,000000,26.1513,26.2797,25.3043,25.7074,3566772.9152899,0
+FLG.US,D,20180409,000000,25.7876,26.221,25.6672,25.6887,1727583.8025902,0
+FLG.US,D,20180410,000000,25.9775,26.1193,25.7689,26.0096,1674089.7459205,0
+FLG.US,D,20180411,000000,25.7074,26.0604,25.6431,25.932,1822609.4507427,0
+FLG.US,D,20180412,000000,26.0604,26.3626,25.9936,26.3199,2011449.0600248,0
+FLG.US,D,20180413,000000,26.443,26.5071,25.8357,25.9561,1613594.747816,0
+FLG.US,D,20180416,000000,26.0336,26.1113,25.7501,25.9775,1473666.7676073,0
+FLG.US,D,20180417,000000,26.138,26.138,25.3802,25.5469,1996776.0947097,0
+FLG.US,D,20180418,000000,25.627,25.7208,25.4612,25.4612,1623038.504125,0
+FLG.US,D,20180419,000000,25.4854,25.9775,25.4747,25.7689,2634530.6045484,0
+FLG.US,D,20180420,000000,25.7689,25.9936,25.7314,25.8705,1833206.5715891,0
+FLG.US,D,20180423,000000,25.9561,26.3199,25.8705,26.3199,2137030.4565201,0
+FLG.US,D,20180424,000000,26.4081,26.7533,26.2797,26.5286,4196049.7284513,0
+FLG.US,D,20180425,000000,25.5843,25.7876,24.5503,24.6465,6768425.3872305,0
+FLG.US,D,20180426,000000,24.5245,24.5245,23.9872,24.356,3888783.6952885,0
+FLG.US,D,20180427,000000,24.2517,24.5401,24.1736,24.5039,1869699.2498679,0
+FLG.US,D,20180430,000000,24.558,24.5682,24.2517,24.3151,2693347.7096079,0
+FLG.US,D,20180501,000000,24.2392,24.3713,23.9872,24.2745,1697615.0177235,0
+FLG.US,D,20180502,000000,24.2745,24.4582,24.1081,24.4379,2445370.5954579,0
+FLG.US,D,20180503,000000,24.3151,24.5245,24.0075,24.2945,3089481.1346318,0
+FLG.US,D,20180504,000000,24.1284,24.7709,24.0477,24.6026,1628400.0603098,0
+FLG.US,D,20180507,000000,24.6208,24.7061,24.1864,24.3124,2422916.4385332,0
+FLG.US,D,20180508,000000,24.3767,24.4146,23.8313,23.9772,3006360.3769048,0
+FLG.US,D,20180509,000000,24.1461,24.4047,24.0024,24.2694,1860815.1651026,0
+FLG.US,D,20180510,000000,24.2694,24.4379,24.0854,24.333,1269874.5441692,0
+FLG.US,D,20180511,000000,24.3767,24.5016,24.2517,24.2517,1208702.8556879,0
+FLG.US,D,20180514,000000,24.3969,24.6208,24.2517,24.5401,3231549.1014246,0
+FLG.US,D,20180515,000000,24.4762,24.9758,24.4762,24.7709,2995121.7087177,0
+FLG.US,D,20180516,000000,24.7865,25.1623,24.7581,24.8535,2292115.9273082,0
+FLG.US,D,20180517,000000,24.9758,25.1229,24.8407,25.0598,1512751.431733,0
+FLG.US,D,20180518,000000,25.144,25.2647,24.96,24.9758,1881537.2189799,0
+FLG.US,D,20180521,000000,25.0598,25.1018,24.8926,24.9131,1459110.0734012,0
+FLG.US,D,20180522,000000,24.9367,25.1623,24.8744,25.0151,2297959.7655847,0
+FLG.US,D,20180523,000000,25.0783,25.144,24.8225,24.8744,1692584.3294854,0
+FLG.US,D,20180524,000000,24.7865,24.8225,24.2517,24.7476,1604687.8574635,0
+FLG.US,D,20180525,000000,24.6674,24.7865,24.5219,24.6856,1034960.1713271,0
+FLG.US,D,20180529,000000,24.5016,24.6856,23.9772,24.0228,3164080.4538176,0
+FLG.US,D,20180530,000000,24.2317,24.5016,23.9898,24.2517,2301926.4423242,0
+FLG.US,D,20180531,000000,24.2694,24.2694,23.8984,24.0626,2567257.1129507,0
+FLG.US,D,20180601,000000,24.333,24.558,24.0024,24.1006,2056028.7491002,0
+FLG.US,D,20180604,000000,24.2086,24.4146,24.1108,24.4146,1560573.2528239,0
+FLG.US,D,20180605,000000,24.3767,24.5016,24.2215,24.333,1497325.8820374,0
+FLG.US,D,20180606,000000,24.4146,24.7476,24.3124,24.6856,1546884.6663829,0
+FLG.US,D,20180607,000000,24.7709,24.9131,24.6674,24.7476,1447609.7017534,0
+FLG.US,D,20180608,000000,24.7709,25.0335,24.7061,24.8926,1494097.9567812,0
+FLG.US,D,20180611,000000,24.9131,25.1834,24.6674,24.6856,1571191.6838092,0
+FLG.US,D,20180612,000000,24.7061,24.7865,24.5476,24.6465,1265447.6432011,0
+FLG.US,D,20180613,000000,24.6465,24.7061,24.0024,24.0024,3461735.6143189,0
+FLG.US,D,20180614,000000,24.0431,24.3534,23.9495,23.9546,2917144.545579,0
+FLG.US,D,20180615,000000,23.9396,23.9396,23.5611,23.8756,4864766.0008591,0
+FLG.US,D,20180618,000000,23.7072,24.0626,23.6301,23.9396,2387204.7581534,0
+FLG.US,D,20180619,000000,23.7072,24.1231,23.7072,24.1006,1871845.5921074,0
+FLG.US,D,20180620,000000,24.1461,24.2317,23.7962,23.8115,1837169.8835697,0
+FLG.US,D,20180621,000000,23.7962,24.0024,23.5831,23.8559,1840769.8016022,0
+FLG.US,D,20180622,000000,24.0024,24.0626,23.5611,23.6847,2839330.0124479,0
+FLG.US,D,20180625,000000,23.5611,23.7294,23.2703,23.5611,1900268.4572457,0
+FLG.US,D,20180626,000000,23.5831,23.5831,23.2703,23.358,1442340.8633661,0
+FLG.US,D,20180627,000000,23.4854,23.5047,23.0748,23.1059,1498205.2056652,0
+FLG.US,D,20180628,000000,23.1724,23.2508,22.9216,23.0866,1155696.3151792,0
+FLG.US,D,20180629,000000,23.2508,23.3802,22.9216,22.9216,1922492.3151251,0
+FLG.US,D,20180702,000000,22.6929,22.9815,22.6084,22.9026,1875514.3007638,0
+FLG.US,D,20180703,000000,22.9408,23.2142,22.9408,22.9815,1015594.4891002,0
+FLG.US,D,20180705,000000,23.0483,23.3947,22.5896,23.3386,5314247.3024769,0
+FLG.US,D,20180706,000000,23.3164,23.4854,23.0483,23.3947,1965830.4082106,0
+FLG.US,D,20180709,000000,23.5245,24.3124,23.3802,24.2317,3559748.7944059,0
+FLG.US,D,20180710,000000,24.2694,24.3534,23.7543,23.9772,2337321.0876545,0
+FLG.US,D,20180711,000000,23.9169,24.1864,23.8313,23.9396,1720476.6843228,0
+FLG.US,D,20180712,000000,24.1461,24.1461,23.3802,23.7294,2796308.5805498,0
+FLG.US,D,20180713,000000,23.6697,23.927,23.5339,23.7072,1965854.7092463,0
+FLG.US,D,20180716,000000,23.7764,23.9396,23.7072,23.8559,1281773.8266634,0
+FLG.US,D,20180717,000000,23.8559,23.9772,23.7668,23.8559,1030119.4050291,0
+FLG.US,D,20180718,000000,23.8313,24.0854,23.7072,23.8984,1599121.7987172,0
+FLG.US,D,20180719,000000,23.7962,23.9169,23.5245,23.7294,2273982.4945189,0
+FLG.US,D,20180720,000000,23.7072,23.7764,23.4043,23.6847,2058226.3104456,0
+FLG.US,D,20180723,000000,23.6847,24.1864,23.6697,23.9546,1778462.3201016,0
+FLG.US,D,20180724,000000,23.9546,23.9546,23.4605,23.6847,2196439.7591249,0
+FLG.US,D,20180725,000000,24.1461,24.1461,21.5917,21.8425,7942144.0981597,0
+FLG.US,D,20180726,000000,21.9452,22.5707,21.7811,21.9038,3179269.3488123,0
+FLG.US,D,20180727,000000,21.8425,22.2577,21.8198,22.2344,2662995.3422403,0
+FLG.US,D,20180730,000000,22.2577,22.5707,22.2577,22.4813,2082675.0216027,0
+FLG.US,D,20180731,000000,22.4813,22.4813,22.0263,22.3594,2708242.3751404,0
+FLG.US,D,20180801,000000,22.465,22.5263,22.1739,22.3198,3050368.0569876,0
+FLG.US,D,20180802,000000,22.278,22.465,22.1839,22.3198,2513499.4835099,0
+FLG.US,D,20180803,000000,22.278,22.465,22.1951,22.278,1953979.7277877,0
+FLG.US,D,20180806,000000,22.2992,22.3615,22.0453,22.1926,2619380.5912106,0
+FLG.US,D,20180807,000000,22.2577,22.3829,22.1509,22.2992,3127027.730133,0
+FLG.US,D,20180808,000000,22.278,22.8453,22.1509,22.7854,3470350.1445195,0
+FLG.US,D,20180809,000000,22.7423,23.0628,22.531,22.6156,2222546.5486363,0
+FLG.US,D,20180810,000000,22.3829,22.5757,22.1715,22.3829,1854186.216444,0
+FLG.US,D,20180813,000000,22.3384,22.5096,22.2344,22.3615,1239489.2769381,0
+FLG.US,D,20180814,000000,22.3615,22.7637,22.2992,22.6554,1559140.2394457,0
+FLG.US,D,20180815,000000,22.6156,22.653,22.2992,22.3829,1774540.5068125,0
+FLG.US,D,20180816,000000,22.4864,22.8237,22.4065,22.6998,1436800.974966,0
+FLG.US,D,20180817,000000,22.6998,22.993,22.5639,22.8932,1104223.35695,0
+FLG.US,D,20180820,000000,22.8689,23.0176,22.7423,22.9317,1595448.6037158,0
+FLG.US,D,20180821,000000,22.9317,23.5611,22.8689,23.3143,3032590.5409049,0
+FLG.US,D,20180822,000000,23.3143,23.3947,23.1176,23.1414,1977407.047724,0
+FLG.US,D,20180823,000000,23.0775,23.1414,22.4864,22.8932,2610561.1845863,0
+FLG.US,D,20180824,000000,22.948,22.9839,22.6156,22.7215,1294169.9718708,0
+FLG.US,D,20180827,000000,22.7637,23.0962,22.7215,22.9721,1322426.4683805,0
+FLG.US,D,20180828,000000,23.0775,23.1176,22.8689,23.0415,1540889.0400992,0
+FLG.US,D,20180829,000000,23.0415,23.0962,22.6342,23.0176,2302557.5215265,0
+FLG.US,D,20180830,000000,22.948,23.0415,22.8237,22.8689,2112400.4222509,0
+FLG.US,D,20180831,000000,22.8453,22.8453,22.6156,22.7215,1949242.5212877,0
+FLG.US,D,20180904,000000,22.6554,22.9598,22.5757,22.8689,1432354.6331694,0
+FLG.US,D,20180905,000000,22.8453,23.1893,22.8237,22.9721,1583086.1060963,0
+FLG.US,D,20180906,000000,22.9317,23.2653,22.9125,23.2434,2976282.0504468,0
+FLG.US,D,20180907,000000,23.3359,23.3461,22.9598,23.0775,1698538.0832155,0
+FLG.US,D,20180910,000000,23.1893,23.2434,22.993,23.0775,1297540.338582,0
+FLG.US,D,20180911,000000,23.0176,23.1657,22.948,23.0176,1345078.3983491,0
+FLG.US,D,20180912,000000,22.948,23.0176,22.7637,22.9721,2379897.9975317,0
+FLG.US,D,20180913,000000,23.0628,23.1657,22.7423,22.8689,3694969.4770813,0
+FLG.US,D,20180914,000000,22.9317,23.1176,22.8021,22.948,1414371.8668011,0
+FLG.US,D,20180917,000000,22.993,23.0628,22.7215,22.7637,1215288.8102065,0
+FLG.US,D,20180918,000000,22.6998,22.733,22.4465,22.465,1841105.1558939,0
+FLG.US,D,20180919,000000,22.465,22.7854,22.4465,22.6998,1658482.1253887,0
+FLG.US,D,20180920,000000,22.7637,23.3143,22.6789,23.1657,1484727.8513033,0
+FLG.US,D,20180921,000000,23.1657,23.3461,22.993,23.2094,2795367.5696776,0
+FLG.US,D,20180924,000000,23.1176,23.1414,22.1509,22.216,3156675.3674672,0
+FLG.US,D,20180925,000000,22.278,22.4864,22.1926,22.1926,1597390.4433939,0
+FLG.US,D,20180926,000000,22.2577,22.3198,21.8977,21.8977,2354610.3398521,0
+FLG.US,D,20180927,000000,21.8977,22.1509,21.6221,21.6428,2069817.1567183,0
+FLG.US,D,20180928,000000,21.6028,21.9316,21.4547,21.8744,2611988.9638953,0
+FLG.US,D,20181001,000000,22.0244,22.0244,21.5807,21.6428,1527500.6649138,0
+FLG.US,D,20181002,000000,21.6221,21.9616,21.4547,21.6652,1614707.3613859,0
+FLG.US,D,20181003,000000,21.772,22.278,21.7489,22.1509,1968731.5780032,0
+FLG.US,D,20181004,000000,22.13,22.5918,22.13,22.278,2036015.5377393,0
+FLG.US,D,20181005,000000,22.3615,22.4465,22.1077,22.216,1452477.7599838,0
+FLG.US,D,20181008,000000,22.1715,22.5918,22.1509,22.5516,1332996.2972946,0
+FLG.US,D,20181009,000000,22.465,22.6554,22.278,22.278,2278484.9156285,0
+FLG.US,D,20181010,000000,22.3384,22.7215,22.1715,22.1715,3078564.3617014,0
+FLG.US,D,20181011,000000,22.1509,22.1509,21.3287,21.3512,3464671.1794232,0
+FLG.US,D,20181012,000000,21.5398,21.6428,20.3471,20.7796,3437484.3023435,0
+FLG.US,D,20181015,000000,20.8018,21.0554,20.7277,20.7796,1853394.3765445,0
+FLG.US,D,20181016,000000,20.843,20.9498,20.5065,20.843,1610781.0617518,0
+FLG.US,D,20181017,000000,20.865,21.3921,20.6945,20.9056,2037415.2773917,0
+FLG.US,D,20181018,000000,20.8211,21.2958,20.622,20.7796,2420673.2660132,0
+FLG.US,D,20181019,000000,20.6945,20.9498,20.4851,20.6945,1950407.4755497,0
+FLG.US,D,20181022,000000,20.7381,20.843,19.6824,19.788,3039970.5784955,0
+FLG.US,D,20181023,000000,19.6405,20.0414,19.4297,19.8517,4996567.7147518,0
+FLG.US,D,20181024,000000,19.176,19.8517,18.7334,19.176,6236113.444865,0
+FLG.US,D,20181025,000000,18.9868,19.493,18.7974,19.2603,3535764.0460981,0
+FLG.US,D,20181026,000000,19.3243,19.7247,18.9442,19.5775,3229089.4627564,0
+FLG.US,D,20181029,000000,19.5137,20.1259,19.5137,19.7247,5115963.5630232,0
+FLG.US,D,20181030,000000,19.8095,20.3992,19.6934,20.358,4379322.5312635,0
+FLG.US,D,20181031,000000,20.5255,20.6945,20.2101,20.2101,4962277.0841633,0
+FLG.US,D,20181101,000000,20.3152,20.8847,20.147,20.6945,3720131.1432376,0
+FLG.US,D,20181102,000000,20.8847,20.965,20.3789,20.6945,2436443.5165526,0
+FLG.US,D,20181105,000000,20.7604,20.9735,20.3517,20.8018,2688200.7502608,0
+FLG.US,D,20181106,000000,20.6523,20.9735,20.4592,20.8887,1824992.073821,0
+FLG.US,D,20181107,000000,20.8887,21.1239,20.3517,21.1032,2490191.0517171,0
+FLG.US,D,20181108,000000,20.9954,21.318,20.9324,20.9954,2244616.7491981,0
+FLG.US,D,20181109,000000,20.8887,21.0398,20.4167,20.6095,2592748.5254674,0
+FLG.US,D,20181112,000000,20.5667,20.6741,20.2232,20.2871,2462396.6487465,0
+FLG.US,D,20181113,000000,20.2871,20.8561,20.2444,20.5881,3121147.627234,0
+FLG.US,D,20181114,000000,20.6095,20.6523,19.8578,20.2444,5184986.3553247,0
+FLG.US,D,20181115,000000,20.0516,20.6523,19.9009,20.3947,3108261.7226931,0
+FLG.US,D,20181116,000000,20.3096,20.6095,20.2232,20.2232,3686733.6691745,0
+FLG.US,D,20181119,000000,20.1796,20.706,20.1796,20.5881,4116666.8438668,0
+FLG.US,D,20181120,000000,20.5667,20.954,20.3733,20.6523,6755256.4690899,0
+FLG.US,D,20181121,000000,20.6741,20.954,20.3096,20.4375,3995559.8288246,0
+FLG.US,D,20181123,000000,20.4167,20.9101,20.1796,20.6523,1681430.527992,0
+FLG.US,D,20181126,000000,20.8451,21.2958,20.8232,21.2322,2533966.5634441,0
+FLG.US,D,20181127,000000,21.0171,21.5735,21.0171,21.1683,3633087.4506355,0
+FLG.US,D,20181128,000000,21.1457,22.0263,20.9735,21.9402,3612496.6223506,0
+FLG.US,D,20181129,000000,21.7699,23.108,21.7246,22.6696,7438259.1334154,0
+FLG.US,D,20181130,000000,22.6268,23.2556,22.5757,22.8189,18211851.483511,0
+FLG.US,D,20181203,000000,23.0775,23.0775,22.0913,22.477,6165443.0423479,0
+FLG.US,D,20181204,000000,22.1557,22.4556,21.6947,21.9616,4470137.3707338,0
+FLG.US,D,20181206,000000,21.5963,22.1651,21.3512,22.0913,4551207.8687776,0
+FLG.US,D,20181207,000000,22.0702,22.3147,21.4231,21.5735,4789756.9288262,0
+FLG.US,D,20181210,000000,21.5333,21.7699,20.8451,20.9324,4835458.5780238,0
+FLG.US,D,20181211,000000,21.1239,21.318,20.5881,20.6095,3624145.7911087,0
+FLG.US,D,20181212,000000,20.8887,21.3405,20.6095,21.2097,2920655.1105727,0
+FLG.US,D,20181213,000000,21.2097,21.2426,20.3733,20.3947,3445294.2813338,0
+FLG.US,D,20181214,000000,20.2015,20.5667,20.1369,20.2232,3485770.8340079,0
+FLG.US,D,20181217,000000,20.1369,20.4271,19.8148,19.9438,3363855.1552724,0
+FLG.US,D,20181218,000000,20.0946,20.3412,19.4504,19.8368,3984143.5761466,0
+FLG.US,D,20181219,000000,19.7722,20.1585,19.1712,19.2141,4206994.1671762,0
+FLG.US,D,20181220,000000,19.021,19.4286,19.021,19.1924,2402840.0444795,0
+FLG.US,D,20181221,000000,19.2141,19.4504,18.7422,18.8489,5472592.8506604,0
+FLG.US,D,20181224,000000,18.7205,19.0854,18.4839,18.8059,2072327.2667682,0
+FLG.US,D,20181226,000000,18.8059,19.6005,18.6344,19.6005,3586139.3452411,0
+FLG.US,D,20181227,000000,19.2354,19.5144,18.6989,19.3426,4304282.4286774,0
+FLG.US,D,20181228,000000,19.3426,20.0293,19.2354,19.7722,4003633.7544485,0
+FLG.US,D,20181231,000000,19.7939,20.2551,19.4286,20.2015,5467811.5284341,0
+FLG.US,D,20190102,000000,19.8368,20.6095,19.7509,20.5237,3444368.9726692,0
+FLG.US,D,20190103,000000,20.5237,21.2322,20.3947,20.7822,2874130.2170605,0
+FLG.US,D,20190104,000000,21.0821,21.4231,20.9101,21.3405,3069226.0345008,0
+FLG.US,D,20190107,000000,21.3608,21.4909,20.9954,21.2322,3026919.8007744,0
+FLG.US,D,20190108,000000,21.788,21.788,21.1683,21.5553,3277818.2732695,0
+FLG.US,D,20190109,000000,21.6837,21.9402,21.4464,21.6837,2946349.5302026,0
+FLG.US,D,20190110,000000,21.4464,21.8977,21.3287,21.8109,2692204.0654848,0
+FLG.US,D,20190111,000000,21.788,21.8977,21.4679,21.7063,2847114.5688164,0
+FLG.US,D,20190114,000000,21.6194,22.0589,21.4909,21.8335,2667791.6189501,0
+FLG.US,D,20190115,000000,21.8335,21.8977,21.6194,21.7471,2107469.9290521,0
+FLG.US,D,20190116,000000,21.8977,22.0702,21.6601,21.8335,2485132.3238225,0
+FLG.US,D,20190117,000000,21.7471,22.3261,21.7471,22.3059,2616178.8363005,0
+FLG.US,D,20190118,000000,22.4137,22.7688,22.2641,22.6902,1617158.7750881,0
+FLG.US,D,20190122,000000,22.5428,22.7881,22.5428,22.6696,2232046.3842583,0
+FLG.US,D,20190123,000000,22.6696,22.9291,22.6062,22.738,2924524.2093076,0
+FLG.US,D,20190124,000000,22.6696,22.9291,22.5428,22.757,1170182.7233131,0
+FLG.US,D,20190125,000000,22.9291,23.0962,22.757,22.9697,1550670.3938724,0
+FLG.US,D,20190128,000000,22.757,23.3289,22.757,23.3164,1755748.3290266,0
+FLG.US,D,20190129,000000,23.3386,23.4878,23.2286,23.3386,3358070.0133437,0
+FLG.US,D,20190130,000000,23.5092,24.558,23.5092,24.5374,5344712.2023327,0
+FLG.US,D,20190131,000000,24.5374,25.0389,24.4071,24.9469,5662399.2672987,0
+FLG.US,D,20190201,000000,25.0073,25.6967,24.9003,25.6967,3538781.1131375,0
+FLG.US,D,20190204,000000,25.7208,25.7314,25.2465,25.4399,3506345.9600853,0
+FLG.US,D,20190205,000000,25.4399,25.6244,25.2936,25.3752,2354295.9218372,0
+FLG.US,D,20190206,000000,25.6752,26.1915,25.5281,25.8277,4972861.867561,0
+FLG.US,D,20190207,000000,25.9775,26.0845,25.6217,25.7394,6527108.2522925,0
+FLG.US,D,20190208,000000,25.6538,25.8277,25.2673,25.7208,2143869.5156713,0
+FLG.US,D,20190211,000000,25.8705,25.8705,25.5629,25.7394,2432261.8691134,0
+FLG.US,D,20190212,000000,25.9133,26.1327,25.8491,26.0203,3074122.1323877,0
+FLG.US,D,20190213,000000,26.0203,26.3948,26.0016,26.2664,3045273.8121948,0
+FLG.US,D,20190214,000000,26.047,26.1996,25.9133,25.9347,2355080.284495,0
+FLG.US,D,20190215,000000,26.1139,26.277,26.0203,26.2422,2864944.0517291,0
+FLG.US,D,20190219,000000,26.1996,26.7666,26.0898,26.6756,2980972.150324,0
+FLG.US,D,20190220,000000,26.697,26.8922,26.3493,26.6756,2648592.3053518,0
+FLG.US,D,20190221,000000,26.6596,26.7318,26.4562,26.6596,2139437.754496,0
+FLG.US,D,20190222,000000,26.8308,26.9137,26.6088,26.8762,1566300.0722673,0
+FLG.US,D,20190225,000000,26.9618,27.0795,26.6596,26.7666,1865532.5569121,0
+FLG.US,D,20190226,000000,26.5659,26.8308,26.4696,26.6596,1993450.5914489,0
+FLG.US,D,20190227,000000,26.697,27.1303,26.6462,27.0902,1498727.8648624,0
+FLG.US,D,20190228,000000,27.1143,27.3283,27.026,27.2454,2717328.7192946,0
+FLG.US,D,20190301,000000,27.4191,27.6574,27.1143,27.5529,2005793.64824,0
+FLG.US,D,20190304,000000,27.529,27.7027,27.0902,27.4621,2142722.8806516,0
+FLG.US,D,20190305,000000,27.4191,27.4621,27.0795,27.3763,1551230.4392782,0
+FLG.US,D,20190306,000000,27.4191,27.5048,26.8762,26.9618,1870435.0104544,0
+FLG.US,D,20190307,000000,26.9618,26.9806,26.328,26.6088,3129281.7446534,0
+FLG.US,D,20190308,000000,26.3065,26.7425,26.1996,26.6088,2297930.604342,0
+FLG.US,D,20190311,000000,25.9828,26.368,25.7822,26.1755,4228962.3033886,0
+FLG.US,D,20190312,000000,26.1996,26.4189,26.047,26.1487,1699699.6727188,0
+FLG.US,D,20190313,000000,26.3065,26.3065,26.0657,26.1487,2277168.1733594,0
+FLG.US,D,20190314,000000,26.2183,26.4189,26.0016,26.1996,2675668.519254,0
+FLG.US,D,20190315,000000,26.1755,26.3948,26.0898,26.1996,5484583.7293658,0
+FLG.US,D,20190318,000000,26.2422,26.6088,26.1996,26.59,1302725.805724,0
+FLG.US,D,20190319,000000,26.6756,26.6756,26.0203,26.047,2046729.6774187,0
+FLG.US,D,20190320,000000,25.9347,26.0898,25.22,25.2385,3884523.1629494,0
+FLG.US,D,20190321,000000,25.1124,25.8839,25.0678,25.5255,3314758.8383282,0
+FLG.US,D,20190322,000000,25.3251,25.5014,24.8488,25.0413,2642731.6432813,0
+FLG.US,D,20190325,000000,24.9131,25.3094,24.7061,24.8019,3091869.3656414,0
+FLG.US,D,20190326,000000,25.002,25.4586,24.9705,25.4372,1919034.0908235,0
+FLG.US,D,20190327,000000,25.5255,25.5629,25.1333,25.391,2026878.7222034,0
+FLG.US,D,20190328,000000,25.4372,25.6967,25.391,25.6538,1922246.3138721,0
+FLG.US,D,20190329,000000,26.0016,26.0016,25.1202,25.1965,2343537.6664315,0
+FLG.US,D,20190401,000000,25.3697,25.6752,25.3094,25.6752,1890521.4987844,0
+FLG.US,D,20190402,000000,25.5629,25.8037,25.3251,25.391,2225135.1697243,0
+FLG.US,D,20190403,000000,25.6325,25.7635,25.4372,25.5469,2742908.7371259,0
+FLG.US,D,20190404,000000,25.5014,25.793,25.4774,25.7208,1682854.5686801,0
+FLG.US,D,20190405,000000,25.7208,25.8946,25.6431,25.7635,1496181.4901901,0
+FLG.US,D,20190408,000000,25.587,25.7822,25.5469,25.7822,2414259.6619165,0
+FLG.US,D,20190409,000000,25.7635,25.8491,25.4372,25.5629,1789211.9766793,0
+FLG.US,D,20190410,000000,25.587,25.8705,25.4372,25.8491,1059641.4247021,0
+FLG.US,D,20190411,000000,26.0016,26.047,25.6752,26.0016,1679217.264439,0
+FLG.US,D,20190412,000000,26.1139,26.3948,25.6431,26.1327,1970513.030846,0
+FLG.US,D,20190415,000000,26.1487,26.1487,25.8384,25.9347,1416320.4359967,0
+FLG.US,D,20190416,000000,26.0016,26.2102,25.6752,26.0016,2483254.0406991,0
+FLG.US,D,20190417,000000,25.7394,25.7635,24.6957,24.8488,4883357.0408422,0
+FLG.US,D,20190418,000000,24.8488,25.0547,24.6957,24.7811,1760692.6551227,0
+FLG.US,D,20190422,000000,24.7811,24.9367,24.4454,24.6286,2276423.8139448,0
+FLG.US,D,20190423,000000,24.6077,24.7632,24.2566,24.6545,4616526.4355241,0
+FLG.US,D,20190424,000000,24.5219,24.8926,24.2392,24.7811,2565004.9677406,0
+FLG.US,D,20190425,000000,24.6957,24.7632,24.4098,24.4098,1841139.5512059,0
+FLG.US,D,20190426,000000,24.4556,24.8616,24.3686,24.7139,1408518.6819723,0
+FLG.US,D,20190429,000000,24.7632,25.0413,24.6545,24.8691,2517122.2071296,0
+FLG.US,D,20190430,000000,25.5255,26.0203,25.0413,25.3251,3634625.8931221,0
+FLG.US,D,20190501,000000,25.22,25.5629,24.7736,24.7811,3486426.9619702,0
+FLG.US,D,20190502,000000,24.8488,25.1703,24.5601,25.0205,2301508.4645113,0
+FLG.US,D,20190503,000000,25.1571,25.391,25.1124,25.2385,2855780.318123,0
+FLG.US,D,20190506,000000,24.8691,25.2858,24.8691,25.1571,1314627.7052528,0
+FLG.US,D,20190507,000000,24.96,25.0678,24.573,24.6957,1706140.9426098,0
+FLG.US,D,20190508,000000,24.6957,24.8019,24.4352,24.4762,1130538.3876437,0
+FLG.US,D,20190509,000000,24.3279,24.5874,24.088,24.5016,1043859.9583001,0
+FLG.US,D,20190510,000000,24.4556,24.6728,24.2191,24.6077,1135326.4393876,0
+FLG.US,D,20190513,000000,24.3231,24.5874,24.0982,24.1183,1708366.1697496,0
+FLG.US,D,20190514,000000,24.1183,24.5601,24.0555,24.3231,1712391.5428367,0
+FLG.US,D,20190515,000000,24.0982,24.2113,23.1369,23.5905,2835401.0957792,0
+FLG.US,D,20190516,000000,23.5483,23.5905,22.5428,23.3289,4512288.0778324,0
+FLG.US,D,20190517,000000,23.1489,23.6377,23.0815,23.1489,1943741.5145446,0
+FLG.US,D,20190520,000000,22.9291,23.1724,22.6295,22.7496,2116476.6405818,0
+FLG.US,D,20190521,000000,22.7927,22.9047,22.531,22.9047,3706146.831886,0
+FLG.US,D,20190522,000000,22.9047,22.9598,22.4837,22.6391,1882433.7402637,0
+FLG.US,D,20190523,000000,22.4628,22.7065,22.2641,22.4837,2476348.0602343,0
+FLG.US,D,20190524,000000,22.531,22.7404,22.4628,22.5072,1089318.5971412,0
+FLG.US,D,20190528,000000,22.4837,22.4837,22.11,22.1534,1560242.3848771,0
+FLG.US,D,20190529,000000,22.11,22.8288,21.9664,22.7496,2799786.619542,0
+FLG.US,D,20190530,000000,22.8378,22.8619,21.7995,21.9549,2784595.1075126,0
+FLG.US,D,20190531,000000,21.6446,22.2208,21.536,21.9549,2518490.5423668,0
+FLG.US,D,20190603,000000,21.911,22.439,21.8224,22.3759,2415078.7937484,0
+FLG.US,D,20190604,000000,22.5944,22.8288,22.4299,22.6391,2100685.4537654,0
+FLG.US,D,20190605,000000,22.5757,22.886,22.4204,22.7306,1715149.5234499,0
+FLG.US,D,20190606,000000,22.7496,22.7927,22.1651,22.531,2602133.5854288,0
+FLG.US,D,20190607,000000,22.4837,22.5072,22.2435,22.3288,1617481.0442068,0
+FLG.US,D,20190610,000000,22.531,22.6624,22.3288,22.4837,1322097.8436063,0
+FLG.US,D,20190611,000000,22.531,23.2067,22.531,22.948,2484688.9233878,0
+FLG.US,D,20190612,000000,22.7496,22.886,21.403,21.558,6855668.7221875,0
+FLG.US,D,20190613,000000,21.4909,21.7128,20.8055,21.3356,5854863.4695113,0
+FLG.US,D,20190614,000000,21.2696,21.558,20.7389,21.3132,2536975.0316554,0
+FLG.US,D,20190617,000000,21.2477,21.6564,21.1814,21.2696,1787311.6356928,0
+FLG.US,D,20190618,000000,21.2696,21.7795,21.0594,21.1367,2557233.4965452,0
+FLG.US,D,20190619,000000,21.2037,21.3587,21.0042,21.2037,2392108.7071441,0
+FLG.US,D,20190620,000000,21.3587,21.3587,20.8278,21.0931,3601870.3402615,0
+FLG.US,D,20190621,000000,20.982,21.403,20.9382,21.1594,2917682.9069838,0
+FLG.US,D,20190624,000000,21.2037,21.5133,21.0931,21.2252,1811383.8677286,0
+FLG.US,D,20190625,000000,21.2918,21.8335,21.0931,21.668,3431113.3185245,0
+FLG.US,D,20190626,000000,21.7334,21.8678,21.5133,21.558,2809176.5397105,0
+FLG.US,D,20190627,000000,21.6446,21.845,21.536,21.7564,1160716.5352789,0
+FLG.US,D,20190628,000000,21.8881,22.1534,21.838,22.0659,2118918.7077319,0
+FLG.US,D,20190701,000000,22.1978,22.3641,21.9986,22.3526,1624511.8946086,0
+FLG.US,D,20190702,000000,22.2874,22.439,22.0311,22.3288,2336938.6267399,0
+FLG.US,D,20190703,000000,22.3288,22.6391,22.3288,22.6391,1287593.3639044,0
+FLG.US,D,20190705,000000,22.6859,22.7854,22.3526,22.5757,1642209.7780669,0
+FLG.US,D,20190708,000000,22.531,22.5757,22.1651,22.439,1895257.9575603,0
+FLG.US,D,20190709,000000,22.2641,22.5757,22.1766,22.5757,1546135.0728992,0
+FLG.US,D,20190710,000000,22.6177,22.7065,22.3759,22.5757,1483080.6149494,0
+FLG.US,D,20190711,000000,23.0415,23.0815,22.4837,22.8165,2538212.1413002,0
+FLG.US,D,20190712,000000,23.1035,23.4581,22.9291,23.2556,1888532.5524834,0
+FLG.US,D,20190715,000000,23.3046,23.3924,23.0628,23.1971,1850694.3445546,0
+FLG.US,D,20190716,000000,23.1971,23.4119,23.0628,23.3289,1445728.8015955,0
+FLG.US,D,20190717,000000,23.3046,23.5905,23.0962,23.4365,1847322.8562572,0
+FLG.US,D,20190718,000000,23.4119,23.6154,23.1971,23.3924,1708546.7451375,0
+FLG.US,D,20190719,000000,23.3485,23.5023,23.1489,23.4581,1674300.2302753,0
+FLG.US,D,20190722,000000,23.4581,23.5023,23.2364,23.4827,1614600.0629671,0
+FLG.US,D,20190723,000000,23.5264,23.7222,23.3289,23.6774,1556905.2918916,0
+FLG.US,D,20190724,000000,23.7021,24.1435,23.6377,24.0982,1601192.2469532,0
+FLG.US,D,20190725,000000,24.0982,24.1183,23.5653,23.6377,2797439.5133619,0
+FLG.US,D,20190726,000000,23.6377,24.0982,23.5653,24.0324,1562904.6567963,0
+FLG.US,D,20190729,000000,23.9898,24.2745,23.9471,24.1435,2800738.8462767,0
+FLG.US,D,20190730,000000,24.0805,24.8535,23.9104,24.7656,5174517.0953116,0
+FLG.US,D,20190731,000000,24.4531,25.9667,24.2113,25.4907,6326094.9457441,0
+FLG.US,D,20190801,000000,25.603,26.1513,25.391,25.6244,4139676.9337145,0
+FLG.US,D,20190802,000000,25.579,25.6458,25.2069,25.5388,2858390.6232121,0
+FLG.US,D,20190805,000000,25.2069,25.4399,25.0258,25.2989,2445963.5407273,0
+FLG.US,D,20190806,000000,25.3593,25.5388,25.094,25.4907,1586566.388261,0
+FLG.US,D,20190807,000000,25.0046,25.5495,24.9994,25.4693,1738536.0924189,0
+FLG.US,D,20190808,000000,25.4907,25.932,25.4041,25.9133,2630562.0584985,0
+FLG.US,D,20190809,000000,25.7956,26.0231,25.7127,25.7769,1064383.4914093,0
+FLG.US,D,20190812,000000,25.5068,25.7956,25.3513,25.4854,887562.42662697,0
+FLG.US,D,20190813,000000,25.4854,25.9802,25.2885,25.6191,2237215.4014684,0
+FLG.US,D,20190814,000000,25.3513,25.6645,25.0124,25.0598,1796773.337382,0
+FLG.US,D,20190815,000000,25.0809,25.2173,24.7891,24.9705,1291632.9437507,0
+FLG.US,D,20190816,000000,25.1307,25.8464,25.1307,25.8224,1185445.643001,0
+FLG.US,D,20190819,000000,26.0231,26.1567,25.8571,26.0926,1186468.155808,0
+FLG.US,D,20190820,000000,25.9802,25.9802,25.4425,25.5068,1280417.455013,0
+FLG.US,D,20190821,000000,25.6191,25.8091,25.5762,25.6887,909154.08371781,0
+FLG.US,D,20190822,000000,25.8464,26.2049,25.7769,26.0016,1000702.8144644,0
+FLG.US,D,20190823,000000,26.0016,26.2931,25.5201,25.6004,1626622.7199498,0
+FLG.US,D,20190826,000000,25.7956,25.8464,25.5469,25.7582,1462856.1715095,0
+FLG.US,D,20190827,000000,25.932,25.932,25.2885,25.3513,1511707.234925,0
+FLG.US,D,20190828,000000,25.2173,25.5068,25.2173,25.3094,1669430.6765965,0
+FLG.US,D,20190829,000000,25.4854,25.7582,25.4612,25.5068,1684278.9832303,0
+FLG.US,D,20190830,000000,25.7341,25.932,25.6191,25.8919,1128633.1864501,0
+FLG.US,D,20190903,000000,25.7582,25.7956,25.4425,25.7127,2770373.7675982,0
+FLG.US,D,20190904,000000,25.932,26.0016,25.7582,25.9802,1160052.556213,0
+FLG.US,D,20190905,000000,26.2236,26.812,26.0497,26.7666,3026384.4302663,0
+FLG.US,D,20190906,000000,26.5605,27.2774,26.5605,27.2399,3642618.3168106,0
+FLG.US,D,20190909,000000,27.3736,28.3769,27.2587,28.2915,3772261.3510149,0
+FLG.US,D,20190910,000000,28.2915,28.9092,28.1469,28.7165,4573199.9321631,0
+FLG.US,D,20190911,000000,28.8261,29.5456,28.6069,29.5055,3090717.8704145,0
+FLG.US,D,20190912,000000,29.3879,30.0297,29.2111,29.484,3363763.1851991,0
+FLG.US,D,20190913,000000,29.6153,29.6153,28.064,28.8957,5728118.2403403,0
+FLG.US,D,20190916,000000,28.6336,29.0535,28.5132,28.8047,1967570.736224,0
+FLG.US,D,20190917,000000,28.6926,28.778,28.2915,28.7403,2280071.2124623,0
+FLG.US,D,20190918,000000,28.6336,28.8261,28.2218,28.4705,2759177.719689,0
+FLG.US,D,20190919,000000,28.4705,28.668,28.1333,28.1791,2052472.1990698,0
+FLG.US,D,20190920,000000,28.2218,28.3151,27.7243,27.9996,5233181.2907782,0
+FLG.US,D,20190923,000000,27.8686,28.4705,27.751,28.4037,1690872.4149906,0
+FLG.US,D,20190924,000000,28.4705,28.5587,28.1095,28.2915,1784656.4671534,0
+FLG.US,D,20190925,000000,28.2697,28.7861,28.2697,28.7165,1665177.9953608,0
+FLG.US,D,20190926,000000,28.8261,28.9387,28.4276,28.6336,1151567.0084321,0
+FLG.US,D,20190927,000000,28.7674,28.8635,28.3904,28.4516,1772085.7283515,0
+FLG.US,D,20190930,000000,28.5587,28.6201,27.9996,28.1602,1743952.9801925,0
+FLG.US,D,20191001,000000,28.3555,28.3904,27.9301,28.0424,1399846.5770102,0
+FLG.US,D,20191002,000000,27.8205,28.4597,27.5823,28.2218,1904923.0402246,0
+FLG.US,D,20191003,000000,28.1095,28.6069,28.064,28.4919,2690831.9916268,0
+FLG.US,D,20191004,000000,28.4705,28.7674,28.3769,28.7165,1067187.8309214,0
+FLG.US,D,20191007,000000,28.7674,28.8047,28.5347,28.6926,948278.00336258,0
+FLG.US,D,20191008,000000,28.5855,28.7165,28.3659,28.4516,1390283.5586955,0
+FLG.US,D,20191009,000000,28.4919,28.7403,28.4597,28.6336,1073657.888193,0
+FLG.US,D,20191010,000000,28.7674,29.2111,28.6336,29.1475,1277607.5075697,0
+FLG.US,D,20191011,000000,29.3879,29.5271,29.2111,29.2111,1864611.7345926,0
+FLG.US,D,20191014,000000,29.1873,29.3158,29.0293,29.0963,840574.69185144,0
+FLG.US,D,20191015,000000,29.1687,29.2782,29.0535,29.2111,1304312.4764198,0
+FLG.US,D,20191016,000000,29.1873,29.4093,29.0293,29.2111,1357237.1411315,0
+FLG.US,D,20191017,000000,29.3024,29.4357,29.0293,29.3295,1172428.1390056,0
+FLG.US,D,20191018,000000,29.3024,29.5055,29.2299,29.3295,1243878.0439733,0
+FLG.US,D,20191021,000000,29.5055,29.7675,29.2782,29.6847,1423440.2655751,0
+FLG.US,D,20191022,000000,29.6634,29.7489,29.4357,29.5883,1377837.3159685,0
+FLG.US,D,20191023,000000,29.5456,29.9179,29.5456,29.7942,1486136.5636458,0
+FLG.US,D,20191024,000000,29.6634,30.0432,29.6153,29.976,1714423.8571398,0
+FLG.US,D,20191025,000000,29.9922,30.2652,29.9039,30.2467,1479401.8120167,0
+FLG.US,D,20191028,000000,30.2895,30.3537,29.8397,30.2467,2927498.2822069,0
+FLG.US,D,20191029,000000,30.1741,30.9393,30.1741,30.7142,4412440.3564858,0
+FLG.US,D,20191030,000000,30.1076,30.1076,26.1567,26.5605,9434050.4753885,0
+FLG.US,D,20191031,000000,26.4482,26.9885,26.0016,26.138,3901670.3475537,0
+FLG.US,D,20191101,000000,26.3626,26.4081,26.0684,26.2236,1961856.6280916,0
+FLG.US,D,20191104,000000,26.4296,26.9083,26.2503,26.8549,3405728.0828403,0
+FLG.US,D,20191105,000000,26.8976,27.3337,26.7184,27.2159,3000842.1725057,0
+FLG.US,D,20191106,000000,27.1704,27.5557,27.0582,27.3256,2798617.1789349,0
+FLG.US,D,20191107,000000,27.3736,27.4406,26.8896,27.0768,2770496.3943626,0
+FLG.US,D,20191108,000000,27.0314,27.5772,26.9644,27.5342,1257290.7201943,0
+FLG.US,D,20191111,000000,27.3951,27.6465,27.3016,27.4808,963534.94125706,0
+FLG.US,D,20191112,000000,27.5075,27.6894,27.3471,27.4808,1720680.8130221,0
+FLG.US,D,20191113,000000,27.0528,27.5983,26.7345,27.4808,1464611.8278684,0
+FLG.US,D,20191114,000000,27.5342,27.7027,27.3256,27.6198,1015629.2582743,0
+FLG.US,D,20191115,000000,27.7377,27.7671,27.5772,27.6652,1172893.2234414,0
+FLG.US,D,20191118,000000,27.5983,27.8926,27.4512,27.8766,1429726.3827002,0
+FLG.US,D,20191119,000000,27.9382,27.9889,27.7027,27.7776,865084.34252864,0
+FLG.US,D,20191120,000000,27.7377,28.0773,27.5772,28.0504,2000196.9328027,0
+FLG.US,D,20191121,000000,28.12,28.1469,27.5983,27.6198,1726818.1330367,0
+FLG.US,D,20191122,000000,27.6894,27.6894,26.7692,27.3471,2351740.5744749,0
+FLG.US,D,20191125,000000,27.3736,27.5342,27.141,27.2132,1921980.1240664,0
+FLG.US,D,20191126,000000,27.1677,27.4621,27.0073,27.0073,1896264.7681596,0
+FLG.US,D,20191127,000000,27.0528,27.1784,26.8495,27.1008,1490586.6440633,0
+FLG.US,D,20191129,000000,26.9644,27.3471,26.9644,27.1196,608499.42769545,0
+FLG.US,D,20191202,000000,27.141,27.2587,26.8041,26.8495,1554841.9470354,0
+FLG.US,D,20191203,000000,26.6462,26.8041,26.4403,26.7585,1936335.6804699,0
+FLG.US,D,20191204,000000,26.8254,27.0875,26.7211,26.7585,1663436.9196232,0
+FLG.US,D,20191205,000000,26.8735,27.1008,26.6702,26.689,3173880.1268331,0
+FLG.US,D,20191206,000000,27.0314,27.1784,26.9137,27.0314,2277070.5953548,0
+FLG.US,D,20191209,000000,26.9644,27.3016,26.8896,27.1008,3189910.959247,0
+FLG.US,D,20191210,000000,27.0768,27.1008,26.3921,26.7104,3047699.429413,0
+FLG.US,D,20191211,000000,26.7585,26.927,26.4884,26.8254,1515753.9181509,0
+FLG.US,D,20191212,000000,26.8735,27.3951,26.8254,27.3736,1353023.3415527,0
+FLG.US,D,20191213,000000,27.3016,27.4191,27.0768,27.1196,1197232.019145,0
+FLG.US,D,20191216,000000,27.141,27.4621,26.9832,27.2375,1476698.4152681,0
+FLG.US,D,20191217,000000,27.1008,27.4191,27.1008,27.3471,1304511.3710499,0
+FLG.US,D,20191218,000000,27.3951,27.5342,27.2375,27.3471,1082392.8019858,0
+FLG.US,D,20191219,000000,27.4191,27.4808,27.2774,27.2774,905144.78670049,0
+FLG.US,D,20191220,000000,27.3256,27.3736,27.0314,27.1891,4387712.3703502,0
+FLG.US,D,20191223,000000,27.2132,27.2774,26.8896,26.9832,1134512.5416249,0
+FLG.US,D,20191224,000000,27.0528,27.1008,26.8495,26.9404,703944.17524709,0
+FLG.US,D,20191226,000000,26.9644,27.1008,26.9137,27.0314,583211.39615376,0
+FLG.US,D,20191227,000000,27.0528,27.0768,26.7104,26.8254,770306.56493958,0
+FLG.US,D,20191230,000000,26.7772,27.0768,26.689,26.8735,3003425.5595246,0
+FLG.US,D,20191231,000000,26.8896,27.5075,26.8896,27.3471,1607140.0188898,0
+FLG.US,D,20200102,000000,27.3471,27.4191,26.5071,26.9832,2103071.8154646,0
+FLG.US,D,20200103,000000,26.7104,27.4191,26.6462,27.1677,2100054.0007011,0
+FLG.US,D,20200106,000000,27.0314,27.1891,26.7906,26.9644,2043598.9563051,0
+FLG.US,D,20200107,000000,26.8495,26.9832,26.1888,26.2317,2931670.209232,0
+FLG.US,D,20200108,000000,26.4616,26.7345,26.2556,26.5286,2154899.568814,0
+FLG.US,D,20200109,000000,26.5525,26.598,26.2317,26.3466,1714334.504101,0
+FLG.US,D,20200110,000000,26.2797,26.4482,26.1888,26.1888,1010827.3736333,0
+FLG.US,D,20200113,000000,26.3039,26.4403,26.0979,26.3466,1161881.4895409,0
+FLG.US,D,20200114,000000,26.3253,26.6462,26.2797,26.598,1494985.1315128,0
+FLG.US,D,20200115,000000,26.4884,26.6222,26.2317,26.4884,1357654.3712201,0
+FLG.US,D,20200116,000000,26.574,26.8735,26.5232,26.689,1399790.4976971,0
+FLG.US,D,20200117,000000,26.7772,26.8495,26.3653,26.6222,1637334.9903189,0
+FLG.US,D,20200121,000000,26.6222,26.9644,26.5525,26.7585,1228492.8713831,0
+FLG.US,D,20200122,000000,26.8041,26.9832,26.6222,26.7772,2017410.6648587,0
+FLG.US,D,20200123,000000,26.7345,26.9404,26.3653,26.8896,2017080.9184983,0
+FLG.US,D,20200124,000000,26.9404,27.0635,26.5071,26.7772,1799664.039036,0
+FLG.US,D,20200127,000000,26.5071,26.9404,26.4403,26.4616,2474234.9917205,0
+FLG.US,D,20200128,000000,26.5071,26.8361,26.3253,26.689,1749159.3836113,0
+FLG.US,D,20200129,000000,26.7345,26.9404,25.1623,25.2543,3677554.9810849,0
+FLG.US,D,20200130,000000,24.7968,25.2095,24.3665,25.1623,4054302.9091914,0
+FLG.US,D,20200131,000000,25.0046,25.5549,24.9836,25.1623,3366392.9311167,0
+FLG.US,D,20200203,000000,25.3224,25.7127,25.22,25.3224,1668695.6637341,0
+FLG.US,D,20200204,000000,25.4827,25.5736,25.2307,25.5549,1697046.3734897,0
+FLG.US,D,20200205,000000,25.7582,26.0043,25.5442,25.9614,1899272.8625089,0
+FLG.US,D,20200206,000000,26.0737,26.1193,25.6645,25.6887,1942185.1266778,0
+FLG.US,D,20200207,000000,25.6645,25.8517,25.3856,25.7127,1060656.8341295,0
+FLG.US,D,20200210,000000,25.9909,26.3333,25.8384,26.2664,1540042.2424728,0
+FLG.US,D,20200211,000000,26.2422,26.6007,26.1059,26.1727,1571830.9879774,0
+FLG.US,D,20200212,000000,26.2422,26.5767,26.1968,26.3787,1648032.3062044,0
+FLG.US,D,20200213,000000,26.3333,26.3787,25.94,26.0096,1111502.8256394,0
+FLG.US,D,20200214,000000,25.9909,25.9909,25.702,25.8517,855585.25463081,0
+FLG.US,D,20200218,000000,25.7795,25.8732,25.6645,25.7795,1279464.4805541,0
+FLG.US,D,20200219,000000,25.7341,25.9187,25.5602,25.7341,1533881.7430089,0
+FLG.US,D,20200220,000000,25.801,26.3573,25.6164,26.3118,1077792.8028715,0
+FLG.US,D,20200221,000000,26.1968,26.5873,26.0016,26.499,1966741.8839779,0
+FLG.US,D,20200224,000000,26.1273,26.6622,26.0336,26.5873,3275142.1684532,0
+FLG.US,D,20200225,000000,26.5178,26.6355,25.6057,25.8732,3286096.7014544,0
+FLG.US,D,20200226,000000,25.8277,26.1059,25.5522,25.9909,3268835.4889134,0
+FLG.US,D,20200227,000000,25.7582,26.2183,25.4559,25.5522,3231469.8426621,0
+FLG.US,D,20200228,000000,25.0178,25.3987,24.3486,24.9705,5182174.912433,0
+FLG.US,D,20200302,000000,24.9496,25.9641,24.5553,25.8732,3194214.1118645,0
+FLG.US,D,20200303,000000,25.7795,27.1891,25.5709,26.4482,4569973.5023552,0
+FLG.US,D,20200304,000000,26.7023,27.2132,26.3118,27.1196,2612036.8182424,0
+FLG.US,D,20200305,000000,26.8201,27.3979,26.5873,27.0741,3086192.2698555,0
+FLG.US,D,20200306,000000,26.4482,27.4327,26.2905,27.1677,3897713.0173661,0
+FLG.US,D,20200309,000000,25.8732,26.7746,24.4172,25.2043,4383281.730761,0
+FLG.US,D,20200310,000000,25.7127,26.146,24.5784,25.4345,2805422.9643604,0
+FLG.US,D,20200311,000000,24.926,25.136,23.3899,23.6994,4599747.8789371,0
+FLG.US,D,20200312,000000,22.0839,23.6103,21.0329,22.385,3248016.2308936,0
+FLG.US,D,20200313,000000,23.2601,24.512,22.385,24.4861,2379590.3090343,0
+FLG.US,D,20200316,000000,20.8371,23.2848,20.2363,23.1698,2994095.4572899,0
+FLG.US,D,20200317,000000,23.5611,25.7582,23.0555,25.595,2995655.2099154,0
+FLG.US,D,20200318,000000,24.3025,24.6701,22.4086,24.3025,2694764.6469163,0
+FLG.US,D,20200319,000000,23.9318,24.512,22.5918,24.3279,2632091.528295,0
+FLG.US,D,20200320,000000,24.3486,24.3486,22.6156,22.8237,3321073.3689719,0
+FLG.US,D,20200323,000000,22.4086,23.0555,20.3292,21.4606,2615649.8214479,0
+FLG.US,D,20200324,000000,22.4299,22.5239,21.2984,21.669,2340367.3159367,0
+FLG.US,D,20200325,000000,21.7607,22.5684,21.0909,21.8998,4358771.3323595,0
+FLG.US,D,20200326,000000,22.0611,23.5611,21.9455,23.4485,2425634.0420411,0
+FLG.US,D,20200327,000000,22.7999,23.1698,21.7147,21.9455,2776161.1526997,0
+FLG.US,D,20200330,000000,21.8998,22.3147,21.0909,21.9919,2630019.2107486,0
+FLG.US,D,20200331,000000,21.7837,22.0611,21.3914,21.6915,2097054.1313177,0
+FLG.US,D,20200401,000000,20.8599,21.2295,19.7279,19.9823,2936527.0515998,0
+FLG.US,D,20200402,000000,19.8202,20.6403,19.1044,19.6124,2432904.5380403,0
+FLG.US,D,20200403,000000,19.4045,19.5201,18.9081,19.1044,2197049.1543262,0
+FLG.US,D,20200406,000000,19.7049,20.7446,19.6357,20.652,2055953.9766829,0
+FLG.US,D,20200407,000000,21.4145,21.9455,21.0216,21.3218,1711539.8850033,0
+FLG.US,D,20200408,000000,21.5066,22.2692,20.9754,22.2459,1087648.5552,0
+FLG.US,D,20200409,000000,22.6859,24.5784,22.4299,24.4172,1726155.6494191,0
+FLG.US,D,20200413,000000,24.8332,24.8332,23.5977,23.7243,1429351.3990272,0
+FLG.US,D,20200414,000000,24.2542,24.4636,23.4581,23.6751,1134082.6002252,0
+FLG.US,D,20200415,000000,22.6859,23.4242,22.3384,22.8453,1620235.6600614,0
+FLG.US,D,20200416,000000,22.8932,23.1462,22.4182,22.7549,1595275.1317076,0
+FLG.US,D,20200417,000000,23.4921,23.7243,23.008,23.4921,2444855.7873645,0
+FLG.US,D,20200420,000000,23.0555,23.655,22.7306,23.0318,1255374.6770002,0
+FLG.US,D,20200421,000000,22.3615,22.8571,22.2229,22.4086,1042320.3942272,0
+FLG.US,D,20200422,000000,22.9384,23.1698,22.6508,22.7549,1131680.9101805,0
+FLG.US,D,20200423,000000,22.7065,23.0318,22.0959,22.1997,1688038.1665117,0
+FLG.US,D,20200424,000000,22.4086,22.7306,22.2804,22.6156,902945.72990678,0
+FLG.US,D,20200427,000000,22.7306,23.655,22.5476,23.4707,1116775.0287854,0
+FLG.US,D,20200428,000000,24.0957,24.229,23.655,23.7716,1517802.3085238,0
+FLG.US,D,20200429,000000,25.0652,26.8682,24.3713,25.7127,2346766.3394119,0
+FLG.US,D,20200430,000000,25.94,26.1968,24.8332,25.0861,2060022.717772,0
+FLG.US,D,20200501,000000,24.6026,25.0046,24.3945,24.7426,1236306.2151322,0
+FLG.US,D,20200504,000000,24.3025,24.4861,23.9083,24.3025,1186489.839809,0
+FLG.US,D,20200505,000000,24.5784,24.997,24.0957,24.2542,1240700.2162368,0
+FLG.US,D,20200506,000000,24.4636,24.6829,23.7495,23.8882,1511866.8740359,0
+FLG.US,D,20200507,000000,24.2164,24.6104,23.0866,23.2751,2456261.1980423,0
+FLG.US,D,20200508,000000,23.5339,23.8756,23.3924,23.4878,1539283.3024369,0
+FLG.US,D,20200511,000000,23.2286,23.6301,22.8522,23.3924,1538779.7102062,0
+FLG.US,D,20200512,000000,23.2992,23.4632,22.0538,22.0777,1731414.7673922,0
+FLG.US,D,20200513,000000,22.1951,22.1951,20.6212,20.8561,1730407.9567928,0
+FLG.US,D,20200514,000000,20.5041,21.2955,20.3396,21.138,1566795.8133942,0
+FLG.US,D,20200515,000000,20.9738,21.326,20.8329,20.9034,2553784.6187958,0
+FLG.US,D,20200518,000000,21.6312,22.3829,21.467,22.289,1685763.5895764,0
+FLG.US,D,20200519,000000,22.2419,22.3594,21.5607,21.5845,1183462.6784933,0
+FLG.US,D,20200520,000000,21.8896,22.477,21.8664,22.1951,1448638.1963538,0
+FLG.US,D,20200521,000000,22.0305,22.3126,21.6899,22.0538,1238177.768738,0
+FLG.US,D,20200522,000000,22.0305,22.0538,21.1854,21.3028,1024613.1642167,0
+FLG.US,D,20200526,000000,22.2654,23.5339,22.0305,23.3461,1972082.8777479,0
+FLG.US,D,20200527,000000,24.1912,24.8926,23.6723,24.8509,2032854.1599344,0
+FLG.US,D,20200528,000000,24.968,25.1097,23.8388,23.9546,1540754.82361,0
+FLG.US,D,20200529,000000,23.5804,23.8756,23.2992,23.6053,1885481.090132,0
+FLG.US,D,20200601,000000,23.7222,24.2972,23.6301,23.7917,845574.72339841,0
+FLG.US,D,20200602,000000,24.1183,24.2617,23.6178,23.8136,729043.78029706,0
+FLG.US,D,20200603,000000,24.3794,24.7321,24.0754,24.2846,1025549.6887438,0
+FLG.US,D,20200604,000000,24.1688,24.6026,23.9318,24.4481,1937049.3831933,0
+FLG.US,D,20200605,000000,25.5068,26.047,25.2357,25.6967,1175396.6039737,0
+FLG.US,D,20200608,000000,26.1406,26.9644,25.6004,26.8869,1513144.7346482,0
+FLG.US,D,20200609,000000,26.2824,27.2214,26.1193,27.1491,1898948.3502177,0
+FLG.US,D,20200610,000000,27.0795,27.0795,25.4372,25.4372,2547669.3566443,0
+FLG.US,D,20200611,000000,24.2164,24.6984,23.8636,24.402,2311378.4235992,0
+FLG.US,D,20200612,000000,25.2465,25.2989,24.0982,25.1333,2305605.619119,0
+FLG.US,D,20200615,000000,24.2164,24.4379,23.6972,24.0982,3187865.1859088,0
+FLG.US,D,20200616,000000,25.0836,25.3882,24.6728,24.7787,1942466.644829,0
+FLG.US,D,20200617,000000,24.7992,24.7992,24.1183,24.1688,1178174.0254154,0
+FLG.US,D,20200618,000000,23.9083,24.968,23.8136,24.6621,1614818.7722877,0
+FLG.US,D,20200619,000000,24.8926,24.9443,24.0626,24.6363,4417873.3203293,0
+FLG.US,D,20200622,000000,24.402,24.7865,24.1912,24.5449,1089844.9949592,0
+FLG.US,D,20200623,000000,24.9443,25.3173,24.6621,24.6621,1645852.3163771,0
+FLG.US,D,20200624,000000,24.333,24.4967,23.7689,23.7917,1451880.3283694,0
+FLG.US,D,20200625,000000,23.7222,24.5655,23.6178,24.4708,1153820.2752284,0
+FLG.US,D,20200626,000000,24.0501,24.0754,22.8522,22.8522,2246720.0972976,0
+FLG.US,D,20200629,000000,23.2067,23.8756,22.993,23.5339,1707783.3187565,0
+FLG.US,D,20200630,000000,23.3679,24.1183,23.3679,23.9546,1478234.9884442,0
+FLG.US,D,20200701,000000,23.7689,23.7917,22.924,23.0176,1415880.0264586,0
+FLG.US,D,20200702,000000,23.5339,23.7467,22.9574,22.993,964334.25839834,0
+FLG.US,D,20200706,000000,23.4167,23.7095,22.8522,22.993,1197493.7226057,0
+FLG.US,D,20200707,000000,22.783,22.8165,22.0071,22.148,2112786.9956485,0
+FLG.US,D,20200708,000000,22.0777,22.6878,21.9835,22.6878,1407821.8030428,0
+FLG.US,D,20200709,000000,22.5239,22.5239,21.7837,21.9367,1281054.8898708,0
+FLG.US,D,20200710,000000,22.0071,22.8047,21.9017,22.7592,1035616.6731513,0
+FLG.US,D,20200713,000000,22.9005,23.8136,22.4147,23.2992,2598942.6725192,0
+FLG.US,D,20200714,000000,23.1343,23.6624,22.8522,23.2508,2957676.05598,0
+FLG.US,D,20200715,000000,23.7689,24.6856,23.6972,24.6856,1963564.8039655,0
+FLG.US,D,20200716,000000,24.4967,24.9443,24.2392,24.7554,1406970.5190715,0
+FLG.US,D,20200717,000000,24.5655,24.8251,23.5929,23.65,1215723.6118133,0
+FLG.US,D,20200720,000000,23.4878,23.6301,22.924,22.9456,1261925.4884827,0
+FLG.US,D,20200721,000000,23.2508,23.9546,23.2508,23.9318,1458947.0695314,0
+FLG.US,D,20200722,000000,23.6053,23.8136,23.2992,23.65,1008072.3839166,0
+FLG.US,D,20200723,000000,23.6301,24.31,23.4878,24.2617,1259154.7965584,0
+FLG.US,D,20200724,000000,24.31,24.6363,24.156,24.31,1154284.61194,0
+FLG.US,D,20200727,000000,24.0982,24.2041,23.7467,23.9083,839003.3495012,0
+FLG.US,D,20200728,000000,23.8882,24.31,23.8388,24.0501,1579826.7764247,0
+FLG.US,D,20200729,000000,24.4275,26.328,24.333,26.0203,2603982.3334474,0
+FLG.US,D,20200730,000000,25.5575,25.6967,24.9916,25.2727,1832970.6646124,0
+FLG.US,D,20200731,000000,25.1333,25.354,24.5219,24.7321,1170578.2694008,0
+FLG.US,D,20200803,000000,24.7088,24.7088,24.0048,24.0754,1526801.1689496,0
+FLG.US,D,20200804,000000,23.9797,24.0754,23.4878,23.5092,1409695.5998211,0
+FLG.US,D,20200805,000000,23.6972,24.0626,23.5804,23.6972,1514917.5886631,0
+FLG.US,D,20200806,000000,23.6723,23.9597,23.65,23.7716,749452.16388362,0
+FLG.US,D,20200807,000000,23.65,24.6286,23.5905,24.6053,1226081.0870621,0
+FLG.US,D,20200810,000000,24.558,25.3697,24.535,24.7244,1056333.4929594,0
+FLG.US,D,20200811,000000,25.2489,25.6325,25.1097,25.1333,1222988.1260191,0
+FLG.US,D,20200812,000000,25.5415,25.5843,24.535,24.75,758435.69596399,0
+FLG.US,D,20200813,000000,24.4861,24.6053,23.985,24.1763,825748.81694287,0
+FLG.US,D,20200814,000000,23.985,24.7763,23.8906,24.3204,1244373.4112382,0
+FLG.US,D,20200817,000000,24.3204,24.3204,23.4485,23.5317,1403511.1731836,0
+FLG.US,D,20200818,000000,23.8906,23.8906,22.886,22.9815,1782772.5760987,0
+FLG.US,D,20200819,000000,23.0775,23.4827,22.8143,22.8619,2118465.5868828,0
+FLG.US,D,20200820,000000,22.6948,22.8143,22.1215,22.1455,1659108.7182459,0
+FLG.US,D,20200821,000000,22.0737,22.1828,21.6432,21.7393,1187510.8571677,0
+FLG.US,D,20200824,000000,21.8589,22.1929,21.6432,22.0975,2487474.5697954,0
+FLG.US,D,20200825,000000,22.3842,22.5511,21.9063,22.0737,1009689.7113035,0
+FLG.US,D,20200826,000000,21.9779,22.0737,21.5719,21.596,979202.75358481,0
+FLG.US,D,20200827,000000,21.6432,22.0737,21.6432,21.7631,1832697.7452891,0
+FLG.US,D,20200828,000000,21.9546,22.0257,21.6197,21.7631,1904430.2899944,0
+FLG.US,D,20200831,000000,21.7631,21.8589,21.3809,21.6197,2231283.3317395,0
+FLG.US,D,20200901,000000,21.5004,21.5483,21.2134,21.2378,2439909.218096,0
+FLG.US,D,20200902,000000,21.2854,21.7631,21.1303,21.596,1945019.7490189,0
+FLG.US,D,20200903,000000,21.7153,22.3842,21.6559,21.787,1688647.5617129,0
+FLG.US,D,20200904,000000,22.2171,22.5511,21.7153,22.0737,1711312.5768545,0
+FLG.US,D,20200908,000000,21.4288,21.8589,20.7357,21.0227,2839140.0905079,0
+FLG.US,D,20200909,000000,21.0465,21.3448,20.6883,21.2854,2148609.339206,0
+FLG.US,D,20200910,000000,21.3809,21.4526,20.8076,20.8315,1629067.4041345,0
+FLG.US,D,20200911,000000,20.7836,20.9034,20.4605,20.8793,1131665.9556971,0
+FLG.US,D,20200914,000000,20.9984,21.5483,20.9267,21.3571,953615.25851174,0
+FLG.US,D,20200915,000000,21.4288,21.4646,21.0227,21.0465,1179982.7701907,0
+FLG.US,D,20200916,000000,21.0227,21.5242,20.8553,21.3092,1367966.6091565,0
+FLG.US,D,20200917,000000,20.9267,21.6432,20.8553,21.5719,1173701.8871349,0
+FLG.US,D,20200918,000000,21.596,21.7153,21.3571,21.4288,2492728.8275613,0
+FLG.US,D,20200921,000000,21.0227,21.2613,20.6403,20.8553,1658933.7507894,0
+FLG.US,D,20200922,000000,20.8553,21.0944,20.0668,20.5926,2013676.9041992,0
+FLG.US,D,20200923,000000,20.5445,20.9749,20.0906,20.1152,1000773.8482608,0
+FLG.US,D,20200924,000000,20.1866,20.2818,19.5176,19.589,2180051.140694,0
+FLG.US,D,20200925,000000,19.4697,19.7086,19.2785,19.6367,1577731.6532911,0
+FLG.US,D,20200928,000000,19.9956,20.5571,19.9234,20.3776,938694.79649521,0
+FLG.US,D,20200929,000000,20.2101,20.4017,19.7564,19.9715,968320.74982839,0
+FLG.US,D,20200930,000000,19.9956,20.3061,19.565,19.7564,2197538.9136597,0
+FLG.US,D,20201001,000000,19.5417,19.8755,19.4221,19.6367,1811232.8274456,0
+FLG.US,D,20201002,000000,19.3024,20.4255,19.0758,20.2583,2189819.0354322,0
+FLG.US,D,20201005,000000,20.5212,20.9267,20.4495,20.8076,1227626.6329283,0
+FLG.US,D,20201006,000000,20.9984,21.3092,20.6169,20.6883,1457480.0347033,0
+FLG.US,D,20201007,000000,20.8076,21.1896,20.724,20.8793,1363494.4708759,0
+FLG.US,D,20201008,000000,20.9034,21.1777,20.6883,20.7836,1466403.0011256,0
+FLG.US,D,20201009,000000,20.9267,21.0465,20.1866,20.2101,2479060.055811,0
+FLG.US,D,20201012,000000,20.1866,20.246,19.8999,20.0433,1637682.3081974,0
+FLG.US,D,20201013,000000,19.9956,20.0313,19.2309,19.255,2759278.6624524,0
+FLG.US,D,20201014,000000,19.3267,20.0668,19.2309,19.8282,2487304.8364081,0
+FLG.US,D,20201015,000000,19.7086,20.4017,19.4818,20.3297,1570317.9681127,0
+FLG.US,D,20201016,000000,20.2583,20.4728,19.8279,20.3776,1474154.6576304,0
+FLG.US,D,20201019,000000,20.4495,20.4728,19.6249,19.6367,1328061.6916127,0
+FLG.US,D,20201020,000000,19.8282,20.2101,19.7803,19.8999,1830530.8406348,0
+FLG.US,D,20201021,000000,19.8041,20.1152,19.6848,19.8522,1748437.829784,0
+FLG.US,D,20201022,000000,20.0189,20.9984,19.9357,20.8553,1806751.3426129,0
+FLG.US,D,20201023,000000,20.9984,21.2613,20.6167,20.9508,1175865.0531682,0
+FLG.US,D,20201026,000000,20.6883,20.9034,20.3535,20.6638,1251670.8253077,0
+FLG.US,D,20201027,000000,20.6403,20.6638,19.8522,19.8999,2173574.3539047,0
+FLG.US,D,20201028,000000,19.9478,20.2583,19.255,19.3024,2237073.3338756,0
+FLG.US,D,20201029,000000,19.1827,19.8282,18.8963,19.565,1648690.6773391,0
+FLG.US,D,20201030,000000,19.565,20.0313,19.5176,19.8522,1848704.2766673,0
+FLG.US,D,20201102,000000,20.1624,20.2583,19.7803,20.1152,1320252.4603466,0
+FLG.US,D,20201103,000000,20.3776,20.4255,19.9956,20.0433,1363788.7003381,0
+FLG.US,D,20201104,000000,19.6131,19.9237,18.777,18.8486,3160407.2588162,0
+FLG.US,D,20201105,000000,19.1903,19.9717,18.8486,19.6792,2096263.0391424,0
+FLG.US,D,20201106,000000,19.9717,19.9717,18.9219,19.068,1939681.3722835,0
+FLG.US,D,20201109,000000,20.4357,22.3891,20.2647,21.8763,5259822.703073,0
+FLG.US,D,20201110,000000,21.803,22.1569,21.4124,21.51,1794472.2162386,0
+FLG.US,D,20201111,000000,21.6077,21.6077,20.6311,20.802,1651003.7620693,0
+FLG.US,D,20201112,000000,20.4357,21.1439,20.3649,20.7777,1788047.7701414,0
+FLG.US,D,20201113,000000,20.973,21.4977,20.9604,21.1685,1875861.6186423,0
+FLG.US,D,20201116,000000,21.803,22.2424,21.5585,21.998,1657926.1924658,0
+FLG.US,D,20201117,000000,21.7786,21.998,21.5347,21.9495,1808668.1335312,0
+FLG.US,D,20201118,000000,22.0715,22.5479,21.9006,21.9247,1741618.2114613,0
+FLG.US,D,20201119,000000,21.8516,22.3398,21.632,22.3398,1453974.3299167,0
+FLG.US,D,20201120,000000,22.0715,22.2668,21.9795,22.1448,1694496.6340587,0
+FLG.US,D,20201123,000000,22.462,22.8162,22.2424,22.6822,1369118.1043834,0
+FLG.US,D,20201124,000000,23.0724,24.0754,23.0481,23.8289,2582337.5879402,0
+FLG.US,D,20201125,000000,23.682,23.8039,23.0847,23.5611,1359083.2721154,0
+FLG.US,D,20201127,000000,23.4387,23.6574,23.0238,23.3899,580141.24069812,0
+FLG.US,D,20201130,000000,23.1946,24.5272,23.1457,23.6574,3508874.7632395,0
+FLG.US,D,20201201,000000,24,24.5503,23.9029,24.3178,2139370.4593205,0
+FLG.US,D,20201202,000000,24.1204,24.6597,23.927,24.4379,1575687.0015392,0
+FLG.US,D,20201203,000000,24.5374,24.9287,24.3665,24.8046,1352522.3663566,0
+FLG.US,D,20201204,000000,25.002,25.3802,24.719,25.3436,1485952.6234992,0
+FLG.US,D,20201207,000000,25.22,25.2831,24.8535,25.0494,1200828.9462807,0
+FLG.US,D,20201208,000000,24.8046,25.0124,24.6104,24.903,1400416.7166923,0
+FLG.US,D,20201209,000000,25.002,25.3671,24.9159,25.0494,1328005.2384377,0
+FLG.US,D,20201210,000000,24.7321,24.8874,24.4379,24.7088,1510470.8730044,0
+FLG.US,D,20201211,000000,24.3178,25.1464,24.2923,24.8305,1704191.2518279,0
+FLG.US,D,20201214,000000,25.27,25.3671,24.7581,24.7581,1248672.8252347,0
+FLG.US,D,20201215,000000,24.9758,24.9758,24.6104,24.9287,1328795.2090267,0
+FLG.US,D,20201216,000000,25.0994,25.0994,24.4505,25.0258,1841352.2787332,0
+FLG.US,D,20201217,000000,24.9287,25.1703,24.6856,25.1703,1722339.2652385,0
+FLG.US,D,20201218,000000,25.2963,25.5522,24.6337,24.8798,4013397.5367038,0
+FLG.US,D,20201221,000000,24.7321,24.968,24.4379,24.9546,1204889.8362661,0
+FLG.US,D,20201222,000000,25.002,25.0729,24.6984,24.7581,1004598.4574074,0
+FLG.US,D,20201223,000000,24.9546,25.3671,24.8535,25.3436,1022300.4533487,0
+FLG.US,D,20201224,000000,25.27,25.5281,24.9654,25.488,1090713.8504486,0
+FLG.US,D,20201228,000000,25.5602,26.1139,25.0729,25.587,1598439.8742712,0
+FLG.US,D,20201229,000000,25.6351,25.6351,25.002,25.1965,1121662.9017064,0
+FLG.US,D,20201230,000000,25.22,25.9267,25.1965,25.587,1166163.7058815,0
+FLG.US,D,20201231,000000,25.686,25.9534,25.3173,25.7582,958482.94288004,0
+FLG.US,D,20210104,000000,25.9267,25.9534,25.1596,25.6351,968129.7063021,0
+FLG.US,D,20210105,000000,25.6351,26.1139,25.6217,25.9053,879518.03610834,0
+FLG.US,D,20210106,000000,26.4403,27.4191,26.3921,26.8575,2580141.1481811,0
+FLG.US,D,20210107,000000,27.2696,27.2696,26.7826,26.7826,1528141.8383924,0
+FLG.US,D,20210108,000000,26.8815,26.8815,26.2583,26.5873,1579107.8396321,0
+FLG.US,D,20210111,000000,26.3653,26.8575,26.3172,26.6863,1295446.7108967,0
+FLG.US,D,20210112,000000,26.9778,27.248,26.7104,27.0046,960246.0764807,0
+FLG.US,D,20210113,000000,26.8815,27.0287,26.5152,26.7585,1019312.9214141,0
+FLG.US,D,20210114,000000,27.0528,27.43,26.7826,27.1731,1176474.8222316,0
+FLG.US,D,20210115,000000,27.0768,27.2239,26.6649,26.7345,1747292.6902126,0
+FLG.US,D,20210119,000000,26.903,27.2696,26.7345,27.1491,996951.85614896,0
+FLG.US,D,20210120,000000,27.1999,27.4085,26.8174,27.0287,1141236.0773914,0
+FLG.US,D,20210121,000000,27.0287,27.2239,26.5873,26.6114,928348.16324693,0
+FLG.US,D,20210122,000000,26.3653,26.9538,26.3653,26.9538,836471.92931244,0
+FLG.US,D,20210125,000000,26.8575,26.9912,26.5393,26.9297,1178883.989518,0
+FLG.US,D,20210126,000000,27.1491,27.2239,26.6382,26.7585,1169529.9601098,0
+FLG.US,D,20210127,000000,26.4937,26.8093,25.8812,25.8812,1950835.921501,0
+FLG.US,D,20210128,000000,26.2476,26.6382,26.0765,26.146,1647145.1314728,0
+FLG.US,D,20210129,000000,26.1968,26.6114,25.5415,25.5415,1982692.3360432,0
+FLG.US,D,20210201,000000,25.7341,25.833,25.22,25.6351,1321649.2091024,0
+FLG.US,D,20210202,000000,25.9267,26.0523,25.4639,25.7822,1262631.7139644,0
+FLG.US,D,20210203,000000,25.686,25.9775,25.587,25.686,1715299.4421467,0
+FLG.US,D,20210204,000000,25.7582,26.328,25.6725,26.328,1733656.4444638,0
+FLG.US,D,20210205,000000,25.8091,26.1808,25.5121,25.8357,1799086.0482501,0
+FLG.US,D,20210208,000000,25.8839,26.2744,25.8839,26.0069,1299138.2251404,0
+FLG.US,D,20210209,000000,26.0818,26.8014,26.0577,26.8014,1252363.5917543,0
+FLG.US,D,20210210,000000,27.002,27.002,26.4296,26.5286,1332913.6737734,0
+FLG.US,D,20210211,000000,26.7505,26.8549,26.2824,26.5793,1497476.1745962,0
+FLG.US,D,20210212,000000,26.5525,26.9378,26.5525,26.8281,954458.69137921,0
+FLG.US,D,20210216,000000,27.1491,27.3979,26.8655,26.8976,2408963.5315969,0
+FLG.US,D,20210217,000000,26.8014,27.6465,26.7772,27.4941,2275794.6040529,0
+FLG.US,D,20210218,000000,27.3736,27.8686,27.2855,27.7215,1867089.3186409,0
+FLG.US,D,20210219,000000,27.7937,28.7886,27.7349,28.6359,3731312.2366634,0
+FLG.US,D,20210222,000000,28.9115,30.0539,28.7112,30.0297,2241551.8278116,0
+FLG.US,D,20210223,000000,30.273,31.1209,30.1262,31.0948,3071317.4190136,0
+FLG.US,D,20210224,000000,31.2738,31.8858,31.073,31.7926,2191833.030493,0
+FLG.US,D,20210225,000000,32.0123,32.8332,31.667,32.0356,4108585.0671397,0
+FLG.US,D,20210226,000000,31.6427,31.8408,30.2994,30.2994,2130868.8354698,0
+FLG.US,D,20210301,000000,30.9684,31.0948,30.1262,30.2038,2507356.1817019,0
+FLG.US,D,20210302,000000,30.1262,30.2494,29.7061,29.7782,2181836.3321578,0
+FLG.US,D,20210303,000000,30.0776,30.7948,29.9284,30.1502,2318688.5489796,0
+FLG.US,D,20210304,000000,30.2494,30.5724,29.7303,29.9519,1937751.12233,0
+FLG.US,D,20210305,000000,30.5251,30.7598,29.9039,30.3773,1839205.5626316,0
+FLG.US,D,20210308,000000,30.8455,31.857,30.5994,31.2923,2293164.6104613,0
+FLG.US,D,20210309,000000,30.9207,31.1395,30.4472,30.6207,2048696.5658567,0
+FLG.US,D,20210310,000000,30.6474,31.4905,30.6207,31.4209,1536308.8556755,0
+FLG.US,D,20210311,000000,30.9684,31.26,30.6207,30.6983,1564630.0303262,0
+FLG.US,D,20210312,000000,31.2471,31.4905,30.6743,30.9471,1900031.4286827,0
+FLG.US,D,20210315,000000,31.2923,31.619,31.073,31.2201,1956606.8566707,0
+FLG.US,D,20210316,000000,31.0196,31.1209,30.5251,30.5724,1112204.564776,0
+FLG.US,D,20210317,000000,30.8455,31.0196,30.2494,30.5724,1860981.9075932,0
+FLG.US,D,20210318,000000,31.0196,31.9397,30.5251,30.6207,2731797.1820483,0
+FLG.US,D,20210319,000000,30.4232,30.6743,29.976,30.1502,3896371.6001996,0
+FLG.US,D,20210322,000000,30.0297,30.2494,29.7782,30.0297,1501665.6731394,0
+FLG.US,D,20210323,000000,29.8803,30.0297,29.3585,29.5323,1438750.2918858,0
+FLG.US,D,20210324,000000,29.8294,30.4367,29.3585,29.38,1350940.1820058,0
+FLG.US,D,20210325,000000,29.3366,30.4735,29.083,30.2994,1214006.0893872,0
+FLG.US,D,20210326,000000,30.6983,31.4446,30.6743,30.9684,1565897.0489379,0
+FLG.US,D,20210329,000000,30.9684,31.2738,30.273,30.5724,1349846.6354024,0
+FLG.US,D,20210330,000000,30.8218,31.667,30.5994,31.4446,1675194.8822486,0
+FLG.US,D,20210331,000000,31.2923,31.667,31.2738,31.3136,1359327.0301959,0
+FLG.US,D,20210401,000000,31.0948,31.5138,30.7948,31.5138,1154752.6872725,0
+FLG.US,D,20210405,000000,31.6883,31.8031,30.9099,31.3136,990692.28323204,0
+FLG.US,D,20210406,000000,31.1395,31.3942,30.7948,31.2471,1185202.2587826,0
+FLG.US,D,20210407,000000,31.2471,31.3805,30.9207,31.1209,1152015.6429361,0
+FLG.US,D,20210408,000000,30.8218,30.9926,30.351,30.9684,1950029.127118,0
+FLG.US,D,20210409,000000,31.2738,31.4554,30.859,31.0196,1214656.98328,0
+FLG.US,D,20210412,000000,31.2738,31.5138,30.9926,31.3136,1363091.4475465,0
+FLG.US,D,20210413,000000,31.1395,31.2201,30.7466,31.0196,1557341.2150847,0
+FLG.US,D,20210414,000000,31.0196,31.5138,31.0064,31.3136,1849883.0638266,0
+FLG.US,D,20210415,000000,31.2923,31.34,30.8347,31.2738,1682082.9173333,0
+FLG.US,D,20210416,000000,31.5411,31.7392,31.073,31.1395,1883464.8518987,0
+FLG.US,D,20210419,000000,31.2201,31.2738,30.3348,30.3992,2714700.0949633,0
+FLG.US,D,20210420,000000,30.273,30.3992,29.5323,29.5777,2235310.9479991,0
+FLG.US,D,20210421,000000,29.484,29.8294,29.1095,29.7542,2968994.3567915,0
+FLG.US,D,20210422,000000,29.6821,29.7167,29.0079,29.0586,2110451.4791932,0
+FLG.US,D,20210423,000000,29.0586,29.9039,28.7648,29.7542,2213988.8454727,0
+FLG.US,D,20210426,000000,30.4735,31.7392,30.351,31.0948,8107881.2736584,0
+FLG.US,D,20210427,000000,31.4689,31.8165,31.0196,31.619,4627344.8827258,0
+FLG.US,D,20210428,000000,31.8165,31.8165,30.1771,30.7948,4320186.1479821,0
+FLG.US,D,20210429,000000,31.1395,31.3136,30.273,30.5008,3496944.07633,0
+FLG.US,D,20210430,000000,30.2994,30.3773,29.6043,29.6821,4329810.4796786,0
+FLG.US,D,20210503,000000,30.0539,30.2278,29.5566,30.0297,2987154.707651,0
+FLG.US,D,20210504,000000,30.0297,30.0776,29.3934,29.6313,2822464.7198566,0
+FLG.US,D,20210505,000000,29.6313,29.8803,29.4575,29.7782,2026939.6617235,0
+FLG.US,D,20210506,000000,30.0324,30.0324,29.0751,29.6289,3125922.9676669,0
+FLG.US,D,20210507,000000,29.3158,29.966,28.9973,29.883,2231116.9631109,0
+FLG.US,D,20210510,000000,29.9787,30.3722,29.5883,29.602,2253962.5536404,0
+FLG.US,D,20210511,000000,29.3986,29.8294,28.9757,29.0751,3365105.3500901,0
+FLG.US,D,20210512,000000,29.4254,29.575,28.1708,28.219,2977641.786856,0
+FLG.US,D,20210513,000000,28.1948,29.1524,28.1441,28.9757,3211453.6404045,0
+FLG.US,D,20210514,000000,29.0993,29.7303,28.949,29.602,1580865.3653015,0
+FLG.US,D,20210517,000000,29.602,30.5113,29.602,30.4574,3378512.7922419,0
+FLG.US,D,20210518,000000,30.535,30.6108,30.0596,30.0833,2709079.0784904,0
+FLG.US,D,20210519,000000,29.6551,29.9787,29.5055,29.8051,3544935.256946,0
+FLG.US,D,20210520,000000,29.7061,29.8424,29.3747,29.8051,2977892.274454,0
+FLG.US,D,20210521,000000,29.9308,30.2089,29.6289,29.9066,1975556.056533,0
+FLG.US,D,20210524,000000,29.9787,29.9787,29.5537,29.7542,2011424.7589892,0
+FLG.US,D,20210525,000000,29.8294,30.1819,29.3555,29.3555,2041750.2082866,0
+FLG.US,D,20210526,000000,29.4254,29.9308,29.2756,29.9066,1754332.5133044,0
+FLG.US,D,20210527,000000,30.1819,30.4442,30.0456,30.2572,2080862.1643445,0
+FLG.US,D,20210528,000000,30.2359,30.2572,29.8562,30.1313,1589770.0124815,0
+FLG.US,D,20210601,000000,30.4097,30.7625,30.3318,30.6612,1723586.0952975,0
+FLG.US,D,20210602,000000,30.7625,30.7625,30.2572,30.5593,2157508.3784547,0
+FLG.US,D,20210603,000000,30.5593,30.8617,30.2811,30.4337,2840659.4660281,0
+FLG.US,D,20210604,000000,30.4337,30.4843,30.0596,30.2359,1309519.2537007,0
+FLG.US,D,20210607,000000,30.4097,30.6108,30.2089,30.2089,1415925.6376332,0
+FLG.US,D,20210608,000000,30.1819,30.535,29.9442,30.4574,1744702.5736762,0
+FLG.US,D,20210609,000000,30.2572,30.3078,29.9787,30.0324,1273580.6390343,0
+FLG.US,D,20210610,000000,30.4574,30.4574,29.4254,29.4517,1730835.2811578,0
+FLG.US,D,20210611,000000,29.5537,29.6794,29.3295,29.5055,1261528.8208087,0
+FLG.US,D,20210614,000000,29.4788,29.6927,28.9757,29.2007,1615643.1381888,0
+FLG.US,D,20210615,000000,29.575,30.0596,29.048,29.7782,2312244.2881918,0
+FLG.US,D,20210616,000000,29.7782,30.1819,29.4788,29.602,2217469.8753616,0
+FLG.US,D,20210617,000000,29.8051,29.8051,28.4705,28.6709,3251967.5792874,0
+FLG.US,D,20210618,000000,28.294,28.5211,27.5904,27.6144,3960740.1833836,0
+FLG.US,D,20210621,000000,27.8392,28.5319,27.7908,28.4944,2775882.6254451,0
+FLG.US,D,20210622,000000,28.4944,28.5211,27.9406,27.9943,1936083.6974235,0
+FLG.US,D,20210623,000000,28.0668,28.243,27.8177,27.8661,1630008.4150067,0
+FLG.US,D,20210624,000000,27.9406,28.3207,27.7776,28.243,1273427.3555787,0
+FLG.US,D,20210625,000000,28.219,28.8204,28.219,28.599,2028340.5229622,0
+FLG.US,D,20210628,000000,28.4465,28.4465,27.8528,28.0424,2064488.1265351,0
+FLG.US,D,20210629,000000,28.1708,28.4087,27.5529,27.6625,1964013.8123316,0
+FLG.US,D,20210630,000000,27.5663,27.9167,27.5396,27.7427,1459188.9583014,0
+FLG.US,D,20210701,000000,27.9943,28.7083,27.8392,28.5211,3042020.0904546,0
+FLG.US,D,20210702,000000,28.5211,28.5454,28.1172,28.1708,1910713.4162228,0
+FLG.US,D,20210706,000000,28.1441,28.1948,27.5262,27.8177,2320467.75865,0
+FLG.US,D,20210707,000000,27.5663,28.2697,27.2881,28.0182,4789357.2702557,0
+FLG.US,D,20210708,000000,27.6894,28.1813,27.4648,27.6144,5561729.423224,0
+FLG.US,D,20210709,000000,28.0668,28.7754,28.0424,28.5211,4698118.4711787,0
+FLG.US,D,20210712,000000,28.219,29.1257,27.9943,29.0751,4668088.746792,0
+FLG.US,D,20210713,000000,28.9252,28.9435,27.9167,28.1948,5037591.601521,0
+FLG.US,D,20210714,000000,28.1575,28.5587,27.9539,28.219,2966286.0998358,0
+FLG.US,D,20210715,000000,27.9406,28.7969,27.8177,28.7754,2878519.73182,0
+FLG.US,D,20210716,000000,28.949,29.0239,27.9406,28.0934,2575858.1841163,0
+FLG.US,D,20210719,000000,27.6413,27.8177,27.1464,27.486,3869081.1633217,0
+FLG.US,D,20210720,000000,27.5663,28.5211,27.3897,28.1172,3656450.4662927,0
+FLG.US,D,20210721,000000,28.3207,28.5454,28.0934,28.1172,3502398.3503121,0
+FLG.US,D,20210722,000000,28.0424,28.1172,27.4993,27.7908,2807184.9763749,0
+FLG.US,D,20210723,000000,27.9943,28.219,27.6761,27.7161,1644415.9382402,0
+FLG.US,D,20210726,000000,27.7161,28.3075,27.7161,28.0668,2000097.1116255,0
+FLG.US,D,20210727,000000,27.6894,28.1441,27.4993,27.6894,2124847.7865641,0
+FLG.US,D,20210728,000000,28.6979,30.7975,28.4465,30.3585,7718512.8830928,0
+FLG.US,D,20210729,000000,30.7121,30.7864,29.7439,29.8562,4392083.9397295,0
+FLG.US,D,20210730,000000,29.8294,30.0833,29.4788,29.6551,2321446.5295929,0
+FLG.US,D,20210802,000000,29.7061,30.1819,29.575,29.7303,2696208.502295,0
+FLG.US,D,20210803,000000,29.7303,30.5859,29.4254,30.4843,2628903.9801441,0
+FLG.US,D,20210804,000000,30.0833,30.7625,29.9546,30.3318,1988815.4492985,0
+FLG.US,D,20210805,000000,30.6402,31.2279,30.514,30.8964,2377433.4986564,0
+FLG.US,D,20210806,000000,31.2012,31.2792,30.9075,31.0999,2053940.7293462,0
+FLG.US,D,20210809,000000,30.9714,31.3805,30.7682,31.2012,2543455.9309276,0
+FLG.US,D,20210810,000000,31.1746,31.6373,30.9471,31.61,1860618.8875071,0
+FLG.US,D,20210811,000000,31.6373,32.1213,31.3535,32.0944,2324468.0829773,0
+FLG.US,D,20210812,000000,32.1723,32.451,31.9427,32.4028,2019518.8731654,0
+FLG.US,D,20210813,000000,32.5811,32.5811,32.1483,32.1966,1389387.7851358,0
+FLG.US,D,20210816,000000,32.017,32.451,31.7362,32.2475,2234814.83301,0
+FLG.US,D,20210817,000000,31.9958,32.5811,31.8031,32.1723,2282118.8551109,0
+FLG.US,D,20210818,000000,32.0677,32.2232,30.9471,31.3805,3244781.2022577,0
+FLG.US,D,20210819,000000,31.2279,31.3034,30.4601,30.8431,2429201.4340719,0
+FLG.US,D,20210820,000000,30.7682,31.4821,30.6905,31.4314,1452428.0363263,0
+FLG.US,D,20210823,000000,31.4821,31.7227,31.3535,31.6373,1225616.7503505,0
+FLG.US,D,20210824,000000,31.7119,31.9847,31.5198,31.9151,1634868.2482711,0
+FLG.US,D,20210825,000000,32.1213,32.4028,31.8408,31.9151,1347700.667025,0
+FLG.US,D,20210826,000000,31.9691,31.9691,31.3942,31.4314,1467579.5451123,0
+FLG.US,D,20210827,000000,31.5333,32.0812,31.4071,31.9958,1946427.7136372,0
+FLG.US,D,20210830,000000,32.1213,32.1213,31.4821,31.6373,1246318.615675,0
+FLG.US,D,20210831,000000,31.6856,32.1723,31.6373,31.9691,1580153.5318885,0
+FLG.US,D,20210901,000000,31.9958,32.2475,31.5066,31.8165,2041241.7558487,0
+FLG.US,D,20210902,000000,31.8408,32.1588,31.6373,32.0443,1767409.8352337,0
+FLG.US,D,20210903,000000,32.0443,32.2232,31.7899,31.9151,1881235.1384138,0
+FLG.US,D,20210907,000000,31.8621,32.3245,31.7899,31.8165,1842342.2655386,0
+FLG.US,D,20210908,000000,31.7119,31.8621,31.3034,31.3805,1894186.4688199,0
+FLG.US,D,20210909,000000,31.4071,32.1345,31.1263,31.584,2589959.514301,0
+FLG.US,D,20210910,000000,31.6856,31.9556,31.4821,31.5333,2013001.3354087,0
+FLG.US,D,20210913,000000,31.7632,32.6297,31.5462,32.6297,2380098.013748,0
+FLG.US,D,20210914,000000,32.6297,32.734,32.0063,32.3009,2385374.3293771,0
+FLG.US,D,20210915,000000,32.4294,32.9111,32.2475,32.8622,1537750.8417437,0
+FLG.US,D,20210916,000000,32.9908,33.2426,32.3518,32.3758,1755544.9480514,0
+FLG.US,D,20210917,000000,32.4294,32.6569,32.3117,32.4768,3794135.6478438,0
+FLG.US,D,20210920,000000,31.6856,32.017,31.3942,31.9691,2269059.1046997,0
+FLG.US,D,20210921,000000,32.0677,32.1966,31.6508,31.8885,1487718.3741344,0
+FLG.US,D,20210922,000000,32.1723,32.3758,31.7632,31.7899,2013857.105725,0
+FLG.US,D,20210923,000000,31.8165,32.6569,31.7899,32.3518,2057022.1006645,0
+FLG.US,D,20210924,000000,32.3245,32.6297,32.2475,32.4028,1394246.122952,0
+FLG.US,D,20210927,000000,32.7582,33.7661,32.734,33.5258,1778386.426098,0
+FLG.US,D,20210928,000000,33.6783,33.8441,33.1568,33.1697,1974769.4507027,0
+FLG.US,D,20210929,000000,33.3223,33.4479,32.9372,33.0897,2153993.7009781,0
+FLG.US,D,20210930,000000,33.1164,33.4724,32.7717,32.8622,2085745.9247826,0
+FLG.US,D,20211001,000000,33.0148,34.2906,32.9908,34.2133,2603082.4474048,0
+FLG.US,D,20211004,000000,34.1887,34.7,33.9595,34.4192,2857180.8054996,0
+FLG.US,D,20211005,000000,34.7267,34.7774,34.1519,34.2906,2286007.0208122,0
+FLG.US,D,20211006,000000,34.0611,34.2397,33.2689,34.2397,3104357.4809221,0
+FLG.US,D,20211007,000000,34.4699,34.8256,34.3656,34.6461,1482865.6442496,0
+FLG.US,D,20211008,000000,34.5715,35.0957,34.4462,34.9062,1136708.2336599,0
+FLG.US,D,20211011,000000,35.0585,35.3876,34.9539,34.9539,1261856.3239966,0
+FLG.US,D,20211012,000000,34.9785,35.2752,34.8019,35.1094,1222716.7021442,0
+FLG.US,D,20211013,000000,35.0825,35.312,34.5715,35.2347,2041623.0951771,0
+FLG.US,D,20211014,000000,35.4946,35.5722,35.211,35.5398,1508859.5274109,0
+FLG.US,D,20211015,000000,35.9756,36.0904,35.3019,35.363,1972011.0962273,0
+FLG.US,D,20211018,000000,35.4946,36.0535,35.3876,35.6199,1874179.9869765,0
+FLG.US,D,20211019,000000,35.85,36.0535,35.312,36.0266,1858139.0602863,0
+FLG.US,D,20211020,000000,35.8234,36.1282,35.6924,36.0023,1504472.629686,0
+FLG.US,D,20211021,000000,35.8983,36.115,35.414,36.0266,1653184.8734828,0
+FLG.US,D,20211022,000000,36.0266,36.5882,35.7859,35.8234,1854599.3340498,0
+FLG.US,D,20211025,000000,36.0535,36.1042,35.5665,35.6708,1850115.9799065,0
+FLG.US,D,20211026,000000,35.6468,35.8234,35.312,35.5935,2773879.0985227,0
+FLG.US,D,20211027,000000,33.8306,34.0101,31.4071,32.734,8644833.5922434,0
+FLG.US,D,20211028,000000,32.734,32.8622,31.5333,32.3009,4742823.4040529,0
+FLG.US,D,20211029,000000,32.4294,32.6569,31.5198,31.7362,3429646.6575588,0
+FLG.US,D,20211101,000000,31.9691,32.3758,31.8297,32.1213,2563682.6175401,0
+FLG.US,D,20211102,000000,32.2232,32.2361,31.61,31.7362,2472789.2670314,0
+FLG.US,D,20211103,000000,31.4581,32.7444,31.3942,32.531,2805035.2693766,0
+FLG.US,D,20211104,000000,32.531,32.606,31.9343,32.0356,1725821.7905757,0
+FLG.US,D,20211105,000000,32.451,32.8143,32.0009,32.0629,1915242.0076785,0
+FLG.US,D,20211108,000000,32.2182,32.531,31.9877,32.531,1995819.755492,0
+FLG.US,D,20211109,000000,32.531,32.8143,32.1537,32.606,1436412.9061201,0
+FLG.US,D,20211110,000000,32.7369,32.8409,32.0629,32.1669,1791068.5758016,0
+FLG.US,D,20211111,000000,32.0629,32.8544,31.9343,32.5811,1158358.5870983,0
+FLG.US,D,20211112,000000,32.531,32.7097,31.9616,32.1669,1621778.588893,0
+FLG.US,D,20211115,000000,32.2709,32.606,32.2448,32.3728,1082499.3526805,0
+FLG.US,D,20211116,000000,32.4264,32.5041,32.1429,32.2448,1497505.335839,0
+FLG.US,D,20211117,000000,32.0893,32.3488,31.5969,32.2979,1730393.3761714,0
+FLG.US,D,20211118,000000,32.1909,32.4001,31.8804,32.0893,1731218.1159346,0
+FLG.US,D,20211119,000000,31.7015,32.1429,31.5969,32.0123,1406692.7395411,0
+FLG.US,D,20211122,000000,32.451,32.7369,32.2448,32.5041,1560585.2164107,0
+FLG.US,D,20211123,000000,32.686,32.9428,32.5811,32.6593,1562242.9209029,0
+FLG.US,D,20211124,000000,32.686,33.1245,32.4264,33.0229,1572344.3006224,0
+FLG.US,D,20211126,000000,32.1669,32.2182,31.6238,32.0893,1858564.1414788,0
+FLG.US,D,20211129,000000,32.451,32.531,31.3649,31.5969,1901478.6488202,0
+FLG.US,D,20211130,000000,31.263,31.4689,30.8218,31.0007,3577233.9503368,0
+FLG.US,D,20211201,000000,31.4422,31.8327,30.4843,30.4843,2773220.7273881,0
+FLG.US,D,20211202,000000,30.8455,31.795,30.6402,31.5198,2809316.737993,0
+FLG.US,D,20211203,000000,31.5198,31.6748,30.8856,31.1557,2332725.9487474,0
+FLG.US,D,20211206,000000,31.5708,32.2709,31.3136,31.7788,1628197.4270588,0
+FLG.US,D,20211207,000000,31.9074,32.0356,31.5594,31.7254,1613611.1977478,0
+FLG.US,D,20211208,000000,31.8327,31.9877,31.4689,31.857,1898880.3073179,0
+FLG.US,D,20211209,000000,31.8327,31.857,31.4554,31.7015,1831395.5836413,0
+FLG.US,D,20211210,000000,31.7524,32.0356,31.3376,31.9074,2738514.3621593,0
+FLG.US,D,20211213,000000,31.6748,31.9616,31.1827,31.2363,2533233.7937542,0
+FLG.US,D,20211214,000000,31.2099,31.7015,30.6156,30.7439,4152975.2081373,0
+FLG.US,D,20211215,000000,30.7948,30.8991,30.1873,30.3827,2860827.456293,0
+FLG.US,D,20211216,000000,30.7172,31.132,30.4205,30.7172,2523929.1141414,0
+FLG.US,D,20211217,000000,30.6402,30.7172,29.9546,30.2518,3368875.3753723,0
+FLG.US,D,20211220,000000,29.8639,30.0456,29.4488,29.8901,2551465.9261343,0
+FLG.US,D,20211221,000000,30.0962,30.7439,30.0962,30.7172,1955879.32105,0
+FLG.US,D,20211222,000000,30.6402,31.1557,30.5113,30.9528,1343496.5878605,0
+FLG.US,D,20211223,000000,31.0535,31.3136,31.0535,31.1827,860365.82913292,0
+FLG.US,D,20211227,000000,31.287,31.6643,31.0007,31.6238,1022838.8147534,0
+FLG.US,D,20211228,000000,31.4689,31.857,31.4284,31.7015,1169928.4970942,0
+FLG.US,D,20211229,000000,31.7788,31.8061,31.4284,31.5969,1100945.7080363,0
+FLG.US,D,20211230,000000,31.6748,31.8672,31.4689,31.5969,1089705.1705388,0
+FLG.US,D,20211231,000000,31.4689,31.8672,31.3649,31.5969,1126308.8858573,0
+FLG.US,D,20220103,000000,31.9343,32.2979,31.6748,32.1429,3012197.4856638,0
+FLG.US,D,20220104,000000,32.3488,32.9962,32.3488,32.5811,3848325.0879946,0
+FLG.US,D,20220105,000000,32.8143,33.4479,32.6593,32.6593,3605518.8603652,0
+FLG.US,D,20220106,000000,33.1508,33.8093,32.8143,33.6681,2753440.058245,0
+FLG.US,D,20220107,000000,33.6681,34.0584,33.2291,33.9774,2658073.4478695,0
+FLG.US,D,20220110,000000,34.133,34.4192,33.512,33.9511,2450272.6751382,0
+FLG.US,D,20220111,000000,34.0823,34.2876,33.6007,34.1597,2476435.5439627,0
+FLG.US,D,20220112,000000,34.1597,34.5205,34.1195,34.3656,2105621.9287577,0
+FLG.US,D,20220113,000000,34.5205,35.1038,34.3416,34.4192,2395655.5367602,0
+FLG.US,D,20220114,000000,34.1597,34.4324,33.9511,34.3146,2075917.4643863,0
+FLG.US,D,20220118,000000,34.3416,34.7558,33.7955,33.9028,1999822.6968539,0
+FLG.US,D,20220119,000000,34.0311,34.0311,32.8892,32.9159,1974059.112738,0
+FLG.US,D,20220120,000000,32.9962,33.1784,32.1429,32.2448,2468282.7334388,0
+FLG.US,D,20220121,000000,31.9616,32.1162,31.2363,31.3136,2510320.1603249,0
+FLG.US,D,20220124,000000,30.7948,31.8327,30.4205,31.7015,3732278.670157,0
+FLG.US,D,20220125,000000,31.4689,31.857,30.8725,31.5462,2237816.9455659,0
+FLG.US,D,20220126,000000,32.3488,32.6323,30.7439,31.0811,4828578.0201807,0
+FLG.US,D,20220127,000000,31.287,31.4179,29.8001,30.2754,4425314.6713022,0
+FLG.US,D,20220128,000000,30.0962,30.4073,29.5537,30.3827,3147158.7080512,0
+FLG.US,D,20220131,000000,30.1211,30.2011,29.6313,30.1741,3703958.6170928,0
+FLG.US,D,20220201,000000,30.0962,30.6021,29.722,30.4337,4232345.0075488,0
+FLG.US,D,20220202,000000,30.3024,30.562,29.6821,29.8371,3557374.0224312,0
+FLG.US,D,20220203,000000,29.9179,30.2011,29.5271,29.6578,4431541.3443554,0
+FLG.US,D,20220204,000000,29.7622,30.2865,29.4468,30.0246,3115126.9521904,0
+FLG.US,D,20220207,000000,30.1286,30.4175,29.8931,30.2089,2220582.6510951,0
+FLG.US,D,20220208,000000,30.5488,30.6021,30.1019,30.4705,2655998.1394264,0
+FLG.US,D,20220209,000000,30.4705,30.9309,30.3405,30.7331,2761870.2744371,0
+FLG.US,D,20220210,000000,30.6021,30.9714,30.0246,30.2089,2836865.8874348,0
+FLG.US,D,20220211,000000,30.0776,30.6824,30.0084,30.4705,2744960.1183955,0
+FLG.US,D,20220214,000000,30.5488,30.7466,29.9979,30.1019,2487318.6693053,0
+FLG.US,D,20220215,000000,30.3405,31.049,30.3135,30.8377,2203729.6959526,0
+FLG.US,D,20220216,000000,30.7067,31.2069,30.6021,31.1023,1925662.2917578,0
+FLG.US,D,20220217,000000,30.8377,30.9441,30.4313,30.4705,2674384.3029863,0
+FLG.US,D,20220218,000000,30.4705,30.8647,30.3405,30.4175,2804204.9216821,0
+FLG.US,D,20220222,000000,30.2865,30.5251,29.9472,30.1286,1620745.9818096,0
+FLG.US,D,20220223,000000,30.3135,30.4843,29.6578,29.6821,1739711.8886814,0
+FLG.US,D,20220224,000000,29.0264,29.5378,28.5666,29.4198,4153771.9082436,0
+FLG.US,D,20220225,000000,29.6313,30.3537,29.5508,30.3405,3074884.4371824,0
+FLG.US,D,20220228,000000,29.7622,30.562,29.7356,30.3135,2332540.8870145,0
+FLG.US,D,20220301,000000,30.1019,30.1819,29.0669,29.3158,3864698.7519421,0
+FLG.US,D,20220302,000000,29.6313,30.6824,29.4604,30.6021,2877798.1779927,0
+FLG.US,D,20220303,000000,30.7864,30.8137,30.2865,30.5488,2173449.8578299,0
+FLG.US,D,20220304,000000,29.9472,30.0246,29.289,29.7622,2562753.9441169,0
+FLG.US,D,20220307,000000,29.7087,30.1286,29.2111,29.2355,4018760.9621988,0
+FLG.US,D,20220308,000000,29.5,29.9841,29.262,29.3689,3982090.6994287,0
+FLG.US,D,20220309,000000,29.9712,29.9979,29.38,29.7087,2859616.1431321,0
+FLG.US,D,20220310,000000,29.3158,29.4604,28.8156,29.1045,2553328.5070501,0
+FLG.US,D,20220311,000000,29.1311,29.7356,29.0535,29.1311,2689897.7102722,0
+FLG.US,D,20220314,000000,29.5,29.5,28.5265,28.8156,2671153.7606955,0
+FLG.US,D,20220315,000000,28.7886,29.1045,28.6069,29.0001,2508397.7614754,0
+FLG.US,D,20220316,000000,29.289,29.8669,29.0774,29.7622,2776272.9374636,0
+FLG.US,D,20220317,000000,29.3934,29.5777,29.0535,29.1311,2426360.8299375,0
+FLG.US,D,20220318,000000,28.9223,29.3424,28.5801,29.2355,4353754.4770186,0
+FLG.US,D,20220321,000000,29.3158,29.6313,28.4998,28.6069,2509715.6253308,0
+FLG.US,D,20220322,000000,28.8156,29.262,28.5347,28.9464,3276197.5811239,0
+FLG.US,D,20220323,000000,28.8689,28.9464,28.3819,28.4222,3891545.7883846,0
+FLG.US,D,20220324,000000,28.6069,28.6443,28.1869,28.449,3655463.0965219,0
+FLG.US,D,20220325,000000,28.5533,28.8156,28.3687,28.8156,2668988.7253516,0
+FLG.US,D,20220328,000000,28.7648,28.7648,28.1869,28.7112,2771030.6432845,0
+FLG.US,D,20220329,000000,29.0774,29.3689,28.9332,29.262,2388518.1356638,0
+FLG.US,D,20220330,000000,29.2111,29.3555,28.4998,28.8156,2422181.4256708,0
+FLG.US,D,20220331,000000,28.7648,28.9869,28.1602,28.1602,2427497.370681,0
+FLG.US,D,20220401,000000,28.3179,28.4222,27.502,27.8177,3203698.2452789,0
+FLG.US,D,20220404,000000,27.8177,28.0529,27.2535,27.8979,2337098.2658509,0
+FLG.US,D,20220405,000000,27.7908,28.0801,27.2668,27.3979,2015303.9520004,0
+FLG.US,D,20220406,000000,27.3443,27.5154,26.8201,26.9243,2951840.4426693,0
+FLG.US,D,20220407,000000,26.8735,26.9778,26.3199,26.689,3252047.9596361,0
+FLG.US,D,20220408,000000,26.5579,26.7666,26.2155,26.269,2712019.5038019,0
+FLG.US,D,20220411,000000,26.2155,26.7585,26.0845,26.3466,2292870.3809991,0
+FLG.US,D,20220412,000000,26.4269,26.7291,25.9,26.0043,2560325.709864,0
+FLG.US,D,20220413,000000,25.9267,26.5847,25.7689,26.5044,2201244.6346626,0
+FLG.US,D,20220414,000000,26.5044,26.7666,26.2422,26.3734,1480805.29029,0
+FLG.US,D,20220418,000000,26.2931,26.5954,26.269,26.4509,1905792.6434382,0
+FLG.US,D,20220419,000000,26.6355,27.2399,26.6355,27.1357,1757525.2955245,0
+FLG.US,D,20220420,000000,27.2935,28.0801,27.2801,27.8444,2670870.3732337,0
+FLG.US,D,20220421,000000,28.0021,28.168,27.0421,27.1625,2696269.8156772,0
+FLG.US,D,20220422,000000,27.0555,27.1625,26.3734,26.4269,3047149.8521456,0
+FLG.US,D,20220425,000000,26.269,26.5044,25.6913,26.4509,3425526.6973637,0
+FLG.US,D,20220426,000000,26.0845,26.4001,25.6111,25.6111,4008581.071441,0
+FLG.US,D,20220427,000000,25.8732,26.4509,25.2963,25.7421,6274160.6417005,0
+FLG.US,D,20220428,000000,25.9,25.9267,24.9546,25.1912,5167068.2670974,0
+FLG.US,D,20220429,000000,25.27,25.48,24.1929,24.2719,4760741.4922802,0
+FLG.US,D,20220502,000000,24.377,25.0598,24.3242,24.7971,4841252.3187805,0
+FLG.US,D,20220503,000000,24.4031,25.2438,23.9302,24.8761,5250747.574782,0
+FLG.US,D,20220504,000000,24.8499,25.3224,24.5082,25.2173,3525665.2834133,0
+FLG.US,D,20220505,000000,25.0598,25.1649,24.5213,24.9022,3977714.6437044,0
+FLG.US,D,20220506,000000,24.8755,25.0494,24.3406,24.7418,3249389.8002,0
+FLG.US,D,20220509,000000,24.4476,24.6883,24.0998,24.3406,3732272.6883639,0
+FLG.US,D,20220510,000000,24.4476,24.5277,23.3509,23.9928,5395075.1640262,0
+FLG.US,D,20220511,000000,24.1533,24.6214,23.7922,23.8323,3938787.7493793,0
+FLG.US,D,20220512,000000,23.8055,24.5813,23.6985,24.5277,4225910.841037,0
+FLG.US,D,20220513,000000,24.608,24.8488,24.1934,24.3939,3110988.6727532,0
+FLG.US,D,20220516,000000,24.4476,24.715,24.3406,24.4208,2582292.7244899,0
+FLG.US,D,20220517,000000,24.9022,25.6378,24.8086,25.5977,3173056.8825183,0
+FLG.US,D,20220518,000000,25.3837,25.6779,25.1189,25.6512,3690298.0703086,0
+FLG.US,D,20220519,000000,25.4639,26.4669,25.4105,26.1059,5390537.2260182,0
+FLG.US,D,20220520,000000,26.2396,26.3466,24.7685,25.2767,3605080.3201374,0
+FLG.US,D,20220523,000000,25.6779,25.7582,25.1162,25.4105,2702610.890529,0
+FLG.US,D,20220524,000000,25.4105,26.0792,25.0627,25.9454,3081568.7174298,0
+FLG.US,D,20220525,000000,25.9454,26.3199,25.6512,25.8919,2717004.9547275,0
+FLG.US,D,20220526,000000,26.0792,26.6409,25.9989,26.5071,2687750.6203085,0
+FLG.US,D,20220527,000000,26.4269,26.6141,26.0926,26.5071,1969563.0472838,0
+FLG.US,D,20220531,000000,26.5071,26.9882,26.1059,26.6943,2420524.8427648,0
+FLG.US,D,20220601,000000,26.6943,26.7746,25.9722,26.4804,2690945.6457011,0
+FLG.US,D,20220602,000000,26.4804,27.1223,26.2931,27.1223,2290995.8364965,0
+FLG.US,D,20220603,000000,26.3466,26.7746,25.6779,25.8117,3349480.9057646,0
+FLG.US,D,20220606,000000,26.2129,26.6676,26.0257,26.1861,2574787.0692381,0
+FLG.US,D,20220607,000000,26.0792,26.2664,25.8517,26.1327,1279523.5507638,0
+FLG.US,D,20220608,000000,25.8652,25.9454,25.4506,25.7314,1630696.3212461,0
+FLG.US,D,20220609,000000,25.6779,25.7849,25.0627,25.0627,1950994.8128878,0
+FLG.US,D,20220610,000000,24.7418,25.0092,24.3673,24.6615,2334994.9177513,0
+FLG.US,D,20220613,000000,24.2604,24.568,24.0463,24.18,3568722.9799341,0
+FLG.US,D,20220614,000000,23.8055,24.4609,23.8055,24.3406,3398585.0738127,0
+FLG.US,D,20220615,000000,24.501,24.8086,24.0597,24.3138,2842240.9026547,0
+FLG.US,D,20220616,000000,23.9126,23.9928,23.1369,23.2974,3957881.6338691,0
+FLG.US,D,20220617,000000,23.3241,23.6451,22.7356,23.1369,4424779.3007939,0
+FLG.US,D,20220621,000000,23.6183,23.6451,23.1369,23.1636,3163960.0702257,0
+FLG.US,D,20220622,000000,22.8962,23.3241,22.8426,23.1904,2204577.6151652,0
+FLG.US,D,20220623,000000,23.1369,23.3776,22.816,23.3776,2503494.9340709,0
+FLG.US,D,20220624,000000,23.4043,24.501,23.2974,24.3939,3231581.253564,0
+FLG.US,D,20220627,000000,24.4743,24.6214,24.1266,24.3406,1601434.1357232,0
+FLG.US,D,20220628,000000,24.6347,24.8086,24.1533,24.18,1634859.275581,0
+FLG.US,D,20220629,000000,24.3138,24.3873,24.0731,24.2335,1521778.7056774,0
+FLG.US,D,20220630,000000,23.8323,24.822,23.6718,24.4208,3048514.0748998,0
+FLG.US,D,20220701,000000,24.1533,24.9022,23.8323,24.8488,1947638.2790738,0
+FLG.US,D,20220705,000000,24.5546,25.3837,24.2604,25.3035,1811125.1551647,0
+FLG.US,D,20220706,000000,25.1965,25.2767,24.501,24.715,2094679.7332054,0
+FLG.US,D,20220707,000000,24.9022,25.1965,24.8222,25.1162,2205284.214509,0
+FLG.US,D,20220708,000000,24.9558,25.1965,24.6347,24.7953,1372962.9020826,0
+FLG.US,D,20220711,000000,24.5813,24.7551,24.3939,24.4743,1159471.9483924,0
+FLG.US,D,20220712,000000,24.3138,25.0627,24.1266,24.822,1572845.2758185,0
+FLG.US,D,20220713,000000,24.6615,24.7819,24.2604,24.4208,1922572.6954737,0
+FLG.US,D,20220714,000000,24.1266,24.3406,23.8858,24.3406,1657547.470172,0
+FLG.US,D,20220715,000000,24.608,25.0895,24.3539,25.0359,1405471.705966,0
+FLG.US,D,20220718,000000,25.1162,25.4105,24.822,24.9022,1777555.3306793,0
+FLG.US,D,20220719,000000,25.1429,25.7582,25.0895,25.7047,1326000.9637911,0
+FLG.US,D,20220720,000000,25.7047,25.7448,25.25,25.5709,1473489.5569783,0
+FLG.US,D,20220721,000000,25.5174,25.5843,25.0627,25.4372,1506865.7209027,0
+FLG.US,D,20220722,000000,25.2767,25.5977,25.0359,25.1965,2016939.2247674,0
+FLG.US,D,20220725,000000,25.4105,25.7448,25.25,25.4907,1704326.9637653,0
+FLG.US,D,20220726,000000,25.1965,25.5308,25.0627,25.1162,2707931.6957464,0
+FLG.US,D,20220727,000000,25.5977,27.3965,25.4105,27.1223,4462423.8481616,0
+FLG.US,D,20220728,000000,27.2293,28.4865,27.1223,28.3526,3632757.3304131,0
+FLG.US,D,20220729,000000,28.3526,28.6472,28.0584,28.4064,2997748.0898765,0
+FLG.US,D,20220801,000000,28.3526,28.7808,28.1103,28.4597,2173298.0698227,0
+FLG.US,D,20220802,000000,28.3794,28.4197,27.5772,27.5772,2572189.1015979,0
+FLG.US,D,20220803,000000,27.8444,27.9382,27.3631,27.5772,3356036.5774542,0
+FLG.US,D,20220804,000000,27.7106,27.8979,27.5502,27.6037,1579316.4546764,0
+FLG.US,D,20220805,000000,27.6037,27.7942,27.0054,27.7125,1985642.3201439,0
+FLG.US,D,20220808,000000,27.7942,28.2565,27.7942,28.0388,1372679.4729234,0
+FLG.US,D,20220809,000000,27.9573,28.0388,27.699,28.0388,1202577.992639,0
+FLG.US,D,20220810,000000,28.3109,29.0451,28.2836,28.7731,1945173.2400029,0
+FLG.US,D,20220811,000000,28.9364,29.2085,28.8819,28.9633,1312637.902874,0
+FLG.US,D,20220812,000000,29.1809,29.3172,28.9364,29.2896,1197366.8985553,0
+FLG.US,D,20220815,000000,29.2355,29.4529,29.0182,29.3715,1305786.8511546,0
+FLG.US,D,20220816,000000,29.3989,29.9699,29.3445,29.7793,1438201.2960226,0
+FLG.US,D,20220817,000000,29.3445,29.6301,29.0725,29.5346,1347138.787413,0
+FLG.US,D,20220818,000000,29.6436,29.7793,29.2896,29.6165,1195212.523715,0
+FLG.US,D,20220819,000000,29.3715,29.5616,29.1538,29.2085,1795067.1086586,0
+FLG.US,D,20220822,000000,28.8275,28.8275,28.4197,28.4468,1015514.7173372,0
+FLG.US,D,20220823,000000,28.5826,28.6917,28.1477,28.175,1060460.2199574,0
+FLG.US,D,20220824,000000,28.175,28.5285,27.9845,28.1205,1557786.933278,0
+FLG.US,D,20220825,000000,28.1477,28.4197,27.9845,28.2565,979580.89223639,0
+FLG.US,D,20220826,000000,28.2836,28.4197,27.3862,27.4134,1282061.8855557,0
+FLG.US,D,20220829,000000,27.1958,27.2774,26.8967,26.9511,1448481.5506368,0
+FLG.US,D,20220830,000000,26.9782,27.0191,26.6895,26.8694,1197708.8628157,0
+FLG.US,D,20220831,000000,26.9782,27.0054,26.5975,26.6247,1513195.1614304,0
+FLG.US,D,20220901,000000,26.4888,26.7063,26.0536,26.5431,1808959.6825134,0
+FLG.US,D,20220902,000000,26.7879,27.1551,26.4615,26.5431,1408429.8139749,0
+FLG.US,D,20220906,000000,26.6791,26.6791,25.4009,25.5641,2320383.7805415,0
+FLG.US,D,20220907,000000,25.5913,26.2712,25.4144,26.2712,1556163.1545965,0
+FLG.US,D,20220908,000000,26.0536,26.6791,25.8632,26.6519,1471028.7619068,0
+FLG.US,D,20220909,000000,26.8423,27.0596,26.7879,27.0054,1236610.7906151,0
+FLG.US,D,20220912,000000,27.223,27.5494,27.0463,27.2774,1237027.3986871,0
+FLG.US,D,20220913,000000,26.9782,27.1143,25.972,26.1352,2403027.3496832,0
+FLG.US,D,20220914,000000,26.1896,26.3527,25.7817,26.0536,1981470.3561675,0
+FLG.US,D,20220915,000000,26.0536,26.6171,25.972,26.1081,2336163.4087879,0
+FLG.US,D,20220916,000000,25.7817,26.1624,25.4825,25.8089,4985043.2056814,0
+FLG.US,D,20220919,000000,25.5641,26.1828,25.5097,25.9448,1647422.3845818,0
+FLG.US,D,20220920,000000,25.7272,25.8496,25.4281,25.7001,1964988.7819286,0
+FLG.US,D,20220921,000000,25.972,26.2439,25.4281,25.4553,2225874.0515653,0
+FLG.US,D,20220922,000000,25.4825,25.6185,24.4219,24.5306,3166835.7799982,0
+FLG.US,D,20220923,000000,24.1771,24.2859,23.7147,24.2315,3743599.6878899,0
+FLG.US,D,20220926,000000,24.1227,24.4898,23.5108,23.606,3362547.809459,0
+FLG.US,D,20220927,000000,23.7691,23.9051,23.1029,23.4156,2164158.6951577,0
+FLG.US,D,20220928,000000,23.606,24.1907,23.47,24.0139,2481484.2467082,0
+FLG.US,D,20220929,000000,23.6604,23.7147,23.1165,23.3884,2038325.4076359,0
+FLG.US,D,20220930,000000,23.4972,23.7147,23.1708,23.198,2696108.0028776,0
+FLG.US,D,20221003,000000,23.47,24.1499,23.0349,24.1227,3170649.60076,0
+FLG.US,D,20221004,000000,24.5034,25.0337,24.4763,24.9658,2138600.7275825,0
+FLG.US,D,20221005,000000,24.4491,24.6667,23.9051,24.5034,2889541.3737132,0
+FLG.US,D,20221006,000000,24.2315,24.6667,23.0892,23.8236,6959134.8555986,0
+FLG.US,D,20221007,000000,23.5517,23.5517,22.9533,22.9804,4025620.555038,0
+FLG.US,D,20221010,000000,23.1708,23.6604,22.8989,22.8989,2667699.2300222,0
+FLG.US,D,20221011,000000,22.8445,23.3341,22.7357,23.0349,2982536.5319492,0
+FLG.US,D,20221012,000000,23.0077,23.0349,22.7085,22.7901,2038997.5696444,0
+FLG.US,D,20221013,000000,22.491,23.6332,22.2197,23.4156,2878739.7155279,0
+FLG.US,D,20221014,000000,23.4428,23.8779,23.0484,23.2252,2800311.8670798,0
+FLG.US,D,20221017,000000,23.5787,23.946,23.5787,23.8508,2703738.9537327,0
+FLG.US,D,20221018,000000,24.313,24.5034,23.3341,23.6604,4447527.6022914,0
+FLG.US,D,20221019,000000,23.3884,23.7012,23.0077,23.2796,3246525.586878,0
+FLG.US,D,20221020,000000,23.3341,23.5108,22.3947,22.5453,4599443.5702912,0
+FLG.US,D,20221021,000000,22.6541,23.1708,22.4774,23.0892,3001094.5278852,0
+FLG.US,D,20221024,000000,23.1708,23.8508,23.1301,23.742,2699878.0669222,0
+FLG.US,D,20221025,000000,23.6604,24.3946,23.4972,24.3403,3105623.4419865,0
+FLG.US,D,20221026,000000,23.6604,24.5306,23.1165,23.5787,7435255.0046316,0
+FLG.US,D,20221027,000000,23.8779,24.4491,23.7012,23.7963,5081137.0013606,0
+FLG.US,D,20221028,000000,25.0473,26.4072,24.7754,25.1834,18737398.476415,0
+FLG.US,D,20221031,000000,25.0746,25.9041,25.0473,25.3192,9368627.1683207,0
+FLG.US,D,20221101,000000,25.6728,25.7408,25.0473,25.3192,11171359.056557,0
+FLG.US,D,20221102,000000,25.2377,25.4825,24.5715,24.6394,8760472.0444375,0
+FLG.US,D,20221103,000000,24.4763,24.5306,23.9596,24.1771,8510404.6119408,0
+FLG.US,D,20221104,000000,24.3435,24.9535,24.2048,24.6484,7290860.0812653,0
+FLG.US,D,20221107,000000,24.8148,24.9535,24.1217,24.7038,4174363.904988,0
+FLG.US,D,20221108,000000,24.6762,25.2584,24.5098,24.8703,3340006.4522228,0
+FLG.US,D,20221109,000000,24.7316,24.7316,24.0107,24.1494,2806481.5932773,0
+FLG.US,D,20221110,000000,24.7871,26.8665,24.7871,26.8111,6811862.3449637,0
+FLG.US,D,20221111,000000,26.9219,28.3777,26.9081,27.8923,6385392.1654319,0
+FLG.US,D,20221114,000000,27.7538,27.8923,27.0606,27.227,3737926.1925396,0
+FLG.US,D,20221115,000000,27.7815,28.2253,27.3379,27.4488,4008141.3355965,0
+FLG.US,D,20221116,000000,27.4488,27.4488,26.7002,26.8111,2244782.1153986,0
+FLG.US,D,20221117,000000,26.3952,26.617,26.007,26.2288,2901709.4753302,0
+FLG.US,D,20221118,000000,26.617,26.7556,25.7297,25.9515,2770951.067779,0
+FLG.US,D,20221121,000000,25.8406,26.0347,25.7852,26.007,1682446.7726866,0
+FLG.US,D,20221122,000000,26.0902,26.2843,25.9239,26.1456,1742231.4118785,0
+FLG.US,D,20221123,000000,26.1733,26.2565,25.91,26.2288,1822419.9905752,0
+FLG.US,D,20221125,000000,26.2288,26.3952,26.1456,26.2288,1011821.4487719,0
+FLG.US,D,20221128,000000,25.8684,26.0902,25.5911,25.7297,3009514.3526187,0
+FLG.US,D,20221129,000000,25.7021,25.8406,25.397,25.6743,4597212.9370859,0
+FLG.US,D,20221130,000000,25.5357,26.0624,25.0089,25.9239,26545495.359884,0
+FLG.US,D,20221201,000000,25.813,26.118,25.2584,25.4802,5459859.3418258,0
+FLG.US,D,20221202,000000,25.2307,25.3694,24.9535,25.0921,4529124.1844959,0
+FLG.US,D,20221205,000000,24.9812,24.9812,23.5394,23.6503,5487338.2243644,0
+FLG.US,D,20221206,000000,23.7057,23.9276,23.0819,23.9276,6372589.3894898,0
+FLG.US,D,20221207,000000,23.7335,24.1494,23.6226,23.8166,4651085.0792775,0
+FLG.US,D,20221208,000000,24.0107,24.08,23.4147,23.5671,3292562.5680703,0
+FLG.US,D,20221209,000000,23.678,24.2604,23.678,23.9553,3648201.4447044,0
+FLG.US,D,20221212,000000,24.0662,24.2325,23.5394,24.0939,2780927.6174969,0
+FLG.US,D,20221213,000000,24.593,25.2307,24.3989,24.8148,4906427.5494676,0
+FLG.US,D,20221214,000000,24.8425,25.1197,24.3712,24.5376,3466951.1134628,0
+FLG.US,D,20221215,000000,24.2048,24.3712,24.0385,24.1771,3011568.0193008,0
+FLG.US,D,20221216,000000,23.9276,24.3989,23.8444,24.1771,5380743.7624932,0
+FLG.US,D,20221219,000000,24.1771,24.4544,23.7889,24.1217,4586244.5392163,0
+FLG.US,D,20221220,000000,24.0939,24.3157,23.8998,23.983,3801660.1907358,0
+FLG.US,D,20221221,000000,24.1494,24.5653,24.1078,24.2325,3606542.0189727,0
+FLG.US,D,20221222,000000,23.983,24.1078,23.0958,23.8444,4793053.5349752,0
+FLG.US,D,20221223,000000,23.7889,24.0107,23.6503,23.8998,1915816.740604,0
+FLG.US,D,20221227,000000,23.8998,24.0662,23.5671,23.983,2300892.5883646,0
+FLG.US,D,20221228,000000,23.983,24.0939,23.5671,23.5671,2643120.2352995,0
+FLG.US,D,20221229,000000,23.6226,24.0939,23.5671,24.0385,2217013.9738715,0
+FLG.US,D,20221230,000000,23.8444,24.0385,23.6226,23.8444,2607238.4152195,0
+FLG.US,D,20230103,000000,24.0107,24.3157,23.8444,23.9553,3093812.4287119,0
+FLG.US,D,20230104,000000,24.1494,24.7316,24.1217,24.2325,4662793.5762043,0
+FLG.US,D,20230105,000000,24.0939,24.4821,23.8444,24.2604,3822636.516792,0
+FLG.US,D,20230106,000000,24.3989,25.4802,24.2604,25.3694,4316268.5217321,0
+FLG.US,D,20230109,000000,25.397,25.6466,25.1197,25.4524,2629529.7515889,0
+FLG.US,D,20230110,000000,25.3694,25.4247,25.0383,25.397,1942723.5972634,0
+FLG.US,D,20230111,000000,25.397,25.9515,25.3694,25.7852,2222788.3334747,0
+FLG.US,D,20230112,000000,26.007,26.3674,25.7852,26.2011,2439423.4787045,0
+FLG.US,D,20230113,000000,25.9239,26.8111,25.6189,26.8111,2734730.2159671,0
+FLG.US,D,20230117,000000,26.6447,26.8389,26.3674,26.7002,2044944.5497938,0
+FLG.US,D,20230118,000000,26.6447,26.8111,26.312,26.3398,3363569.1575865,0
+FLG.US,D,20230119,000000,26.0624,26.118,25.6466,26.0624,2615385.9969456,0
+FLG.US,D,20230120,000000,26.1456,26.8665,26.0363,26.8389,2041276.8756649,0
+FLG.US,D,20230123,000000,26.8389,27.1715,26.7002,27.0606,2251788.8914142,0
+FLG.US,D,20230124,000000,27.0329,27.1715,26.6724,26.8665,2694350.8153591,0
+FLG.US,D,20230125,000000,26.6447,27.2824,26.4784,27.227,1388274.7097096,0
+FLG.US,D,20230126,000000,27.3379,27.4764,26.9219,27.2547,2096677.9066984,0
+FLG.US,D,20230127,000000,27.3933,27.5597,27.1992,27.3933,2315752.6377094,0
+FLG.US,D,20230130,000000,27.1438,27.227,26.7556,26.8111,3743167.1181733,0
+FLG.US,D,20230131,000000,27.3102,28.1973,26.312,27.6983,5497736.760387,0
+FLG.US,D,20230201,000000,27.532,28.3636,27.3933,28.1419,4288359.3574312,0
+FLG.US,D,20230202,000000,28.3497,28.9458,28.2529,28.8629,3448934.4622911,0
+FLG.US,D,20230203,000000,28.6092,28.6373,28.2427,28.4117,3539690.9896289,0
+FLG.US,D,20230206,000000,28.1864,28.2004,27.679,28.0736,3650195.6853818,0
+FLG.US,D,20230207,000000,27.8481,28.5527,27.8058,28.4117,2217280.0268525,0
+FLG.US,D,20230208,000000,28.2991,28.4117,27.7636,27.9326,2853653.066088,0
+FLG.US,D,20230209,000000,28.0454,28.1017,27.0589,27.1434,2211970.3576795,0
+FLG.US,D,20230210,000000,26.9462,27.1434,26.777,26.8615,2711905.9022715,0
+FLG.US,D,20230213,000000,26.777,27.5099,26.7206,27.4253,2048941.2337528,0
+FLG.US,D,20230214,000000,27.228,27.397,26.6642,27.0025,2614541.2718104,0
+FLG.US,D,20230215,000000,26.777,27.1152,26.622,27.0589,1627046.4020191,0
+FLG.US,D,20230216,000000,26.8334,27.0589,26.5797,26.6924,2372795.2203092,0
+FLG.US,D,20230217,000000,26.6924,26.777,26.3542,26.4669,2327980.2075522,0
+FLG.US,D,20230221,000000,26.2696,26.3401,25.706,25.7341,2334140.9990255,0
+FLG.US,D,20230222,000000,25.6777,25.8468,25.3113,25.4805,2694212.9180636,0
+FLG.US,D,20230223,000000,25.6496,25.7623,25.1986,25.4522,2376972.0701804,0
+FLG.US,D,20230224,000000,25.114,25.2831,24.9731,25.1704,2548824.9801556,0
+FLG.US,D,20230227,000000,25.3677,25.6636,25.114,25.1422,2012644.8944231,0
+FLG.US,D,20230228,000000,25.1704,25.3959,25.0013,25.0295,2410572.0654159,0
+FLG.US,D,20230301,000000,24.9449,25.0295,24.3812,24.7758,3377984.4934369,0
+FLG.US,D,20230302,000000,24.5221,24.5503,23.9865,24.0993,4877249.020137,0
+FLG.US,D,20230303,000000,24.2402,24.4657,24.1557,24.3248,5187356.9735446,0
+FLG.US,D,20230306,000000,24.3812,24.6066,24.1274,24.2685,3086835.3868331,0
+FLG.US,D,20230307,000000,24.212,24.212,23.5356,23.5356,4090746.734773,0
+FLG.US,D,20230308,000000,23.592,23.7892,23.4228,23.592,3611714.2429895,0
+FLG.US,D,20230309,000000,23.3946,23.4228,22.0981,22.0981,8093371.6228141,0
+FLG.US,D,20230310,000000,21.3088,21.8021,20.2941,20.7734,13649464.649492,0
+FLG.US,D,20230313,000000,17.4755,18.4338,16.3762,18.0392,17154735.742412,0
+FLG.US,D,20230314,000000,20.7734,20.7734,17.8983,18.2365,10233708.277898,0
+FLG.US,D,20230315,000000,18.1238,19.7868,17.7574,19.6177,17850904.824105,0
+FLG.US,D,20230316,000000,19.1667,20.1533,18.4338,19.3357,10233695.505742,0
+FLG.US,D,20230317,000000,18.8566,19.1103,18.011,18.4338,18700326.65369,0
+FLG.US,D,20230320,000000,25.706,26.1851,23.902,24.2685,37154787.880711,0
+FLG.US,D,20230321,000000,26.016,26.2133,25.1422,25.9032,11705338.825454,0
+FLG.US,D,20230322,000000,25.9314,26.3401,24.5503,24.6913,8816933.431812,0
+FLG.US,D,20230323,000000,25.0013,25.6636,24.1838,24.2685,7660902.1552816,0
+FLG.US,D,20230324,000000,23.9584,25.3959,23.7611,25.2267,6662231.6487838,0
+FLG.US,D,20230327,000000,25.706,26.016,24.8042,24.9167,5449128.3468951,0
+FLG.US,D,20230328,000000,24.8886,25.4522,24.7475,25.3677,4481716.2736562,0
+FLG.US,D,20230329,000000,25.7623,25.9032,25.2549,25.7623,4131437.4054122,0
+FLG.US,D,20230330,000000,26.016,26.1569,25.0577,25.2831,3485035.3852743,0
+FLG.US,D,20230331,000000,25.3959,25.6496,24.7194,25.4805,7484277.780606,0
+FLG.US,D,20230403,000000,25.5087,25.6354,24.353,24.4375,5104764.0513344,0
+FLG.US,D,20230404,000000,24.6348,24.9731,23.9584,24.7758,5317509.1481916,0
+FLG.US,D,20230405,000000,24.212,24.7899,24.1274,24.6913,4637677.783017,0
+FLG.US,D,20230406,000000,24.6066,24.8886,24.2685,24.8322,4166034.6931804,0
+FLG.US,D,20230410,000000,24.6913,25.1845,24.353,24.7758,3330121.192725,0
+FLG.US,D,20230411,000000,25.3959,25.6777,24.959,25.5368,4973854.4168664,0
+FLG.US,D,20230412,000000,25.6214,25.8187,24.9167,25.0859,3483387.7771198,0
+FLG.US,D,20230413,000000,25.0577,25.5368,24.9026,25.3113,3758585.5249315,0
+FLG.US,D,20230414,000000,25.706,25.7623,24.4375,24.4657,5355781.6239168,0
+FLG.US,D,20230417,000000,24.3812,25.706,23.9865,25.6496,4321982.7208206,0
+FLG.US,D,20230418,000000,25.5368,25.706,25.2549,25.4522,3348293.842356,0
+FLG.US,D,20230419,000000,25.6214,26.2555,25.1281,26.1569,4757262.0627254,0
+FLG.US,D,20230420,000000,25.5087,26.2978,25.4522,25.7341,4873327.9681727,0
+FLG.US,D,20230421,000000,25.6496,25.7623,25.1986,25.424,4101617.9684224,0
+FLG.US,D,20230424,000000,25.424,26.0019,25.2831,25.7905,5372186.3942552,0
+FLG.US,D,20230425,000000,25.3959,25.6777,24.8039,25.2267,6662944.4060581,0
+FLG.US,D,20230426,000000,25.0859,25.7905,25.0295,25.3959,5289643.851106,0
+FLG.US,D,20230427,000000,25.6496,25.9314,25.114,25.9032,7380457.5347317,0
+FLG.US,D,20230428,000000,25.6214,30.4127,25.2831,30.1313,18175003.25554,0
+FLG.US,D,20230501,000000,30.4127,30.9204,29.6239,30.1873,7095354.9797594,0
+FLG.US,D,20230502,000000,30.1873,30.3707,27.4112,28.5527,10142718.017746,0
+FLG.US,D,20230503,000000,28.8345,29.3558,27.4817,27.5944,6382277.3371208,0
+FLG.US,D,20230504,000000,26.7489,27.1152,25.4805,26.777,8317878.8112184,0
+FLG.US,D,20230505,000000,28.1833,28.9009,27.5088,28.8721,6406722.6999132,0
+FLG.US,D,20230508,000000,29.3315,29.4175,28.2407,28.6138,3158843.7585163,0
+FLG.US,D,20230509,000000,28.4991,29.1303,28.0685,28.7573,4705351.4007062,0
+FLG.US,D,20230510,000000,29.3315,29.3599,28.212,28.4416,4040927.6115298,0
+FLG.US,D,20230511,000000,28.1833,28.5564,27.8962,27.9825,3694922.8071777,0
+FLG.US,D,20230512,000000,28.4129,28.9869,27.9825,28.9582,3699033.6242544,0
+FLG.US,D,20230515,000000,29.2167,29.819,28.9869,29.5895,4586453.7345599,0
+FLG.US,D,20230516,000000,29.7906,29.9913,29.1879,29.2167,2616834.3736412,0
+FLG.US,D,20230517,000000,30.8521,32.1726,30.5653,32.1441,13916503.963469,0
+FLG.US,D,20230518,000000,31.5123,31.7422,30.8955,31.5699,5068215.5028268,0
+FLG.US,D,20230519,000000,31.7707,32.0866,30.7807,31.34,7018786.0105851,0
+FLG.US,D,20230522,000000,31.4551,31.5411,30.68,31.2831,4484464.1468568,0
+FLG.US,D,20230523,000000,31.2543,31.7707,30.6513,30.68,4211834.8837616,0
+FLG.US,D,20230524,000000,30.2781,30.6228,29.819,30.3072,3276034.7979424,0
+FLG.US,D,20230525,000000,30.2781,30.422,29.561,29.7619,3398408.4355378,0
+FLG.US,D,20230526,000000,29.7619,30.25,29.3315,30.0773,2972899.1466862,0
+FLG.US,D,20230530,000000,30.1352,30.336,29.7043,30.3072,2647703.1325226,0
+FLG.US,D,20230531,000000,29.9913,30.0489,29.2451,29.5035,3930103.4953486,0
+FLG.US,D,20230601,000000,29.8479,30.5943,29.561,30.3072,2894906.5146443,0
+FLG.US,D,20230602,000000,30.7373,31.2252,30.4792,30.9384,3432300.8993345,0
+FLG.US,D,20230605,000000,31.1392,31.1392,30.1771,30.336,3226747.1534607,0
+FLG.US,D,20230606,000000,30.4508,31.5984,30.2928,31.1967,4649186.3780703,0
+FLG.US,D,20230607,000000,31.5411,31.857,30.9669,31.7422,4265258.4325236,0
+FLG.US,D,20230608,000000,31.5699,31.6271,30.8521,31.1107,3679861.0772426,0
+FLG.US,D,20230609,000000,31.1392,31.4551,30.9099,31.426,2894297.8015206,0
+FLG.US,D,20230612,000000,31.2252,31.7992,30.7373,31.5123,3335192.8633556,0
+FLG.US,D,20230613,000000,31.5984,32.1441,31.34,31.7422,3156677.8965948,0
+FLG.US,D,20230614,000000,31.5411,31.7422,30.508,31.1107,4283107.9779727,0
+FLG.US,D,20230615,000000,30.9384,31.5411,30.8521,31.426,2929223.0218707,0
+FLG.US,D,20230616,000000,31.34,31.5699,30.422,30.5653,10411666.550469,0
+FLG.US,D,20230620,000000,30.4936,30.9327,30.4936,30.7951,2817714.9309547,0
+FLG.US,D,20230621,000000,30.7373,31.0532,30.3662,30.6513,2161710.3376612,0
+FLG.US,D,20230622,000000,30.4792,30.6087,29.9054,29.9341,3180035.8254281,0
+FLG.US,D,20230623,000000,29.6759,30.2781,29.5323,30.0489,2906384.6072145,0
+FLG.US,D,20230626,000000,30.6513,31.0532,30.5653,30.6228,2278417.054682,0
+FLG.US,D,20230627,000000,30.6513,31.6559,30.3929,31.6271,2622343.4538922,0
+FLG.US,D,20230628,000000,31.5123,32.2158,31.3667,32.1154,3232845.4345658,0
+FLG.US,D,20230629,000000,32.359,32.546,31.9721,32.1441,2604440.9465685,0
+FLG.US,D,20230630,000000,32.4312,32.7181,32.2589,32.2589,2700545.145965,0
+FLG.US,D,20230703,000000,32.4025,32.9764,32.3018,32.6893,1604910.6524577,0
+FLG.US,D,20230705,000000,32.3734,32.7756,32.1441,32.1726,2236482.399925,0
+FLG.US,D,20230706,000000,31.7131,32.2874,31.3259,32.2301,2249535.0629622,0
+FLG.US,D,20230707,000000,32.3449,32.8904,32.3305,32.6033,2886868.1564513,0
+FLG.US,D,20230710,000000,32.546,32.8613,32.359,32.8613,2836623.7138943,0
+FLG.US,D,20230711,000000,32.9764,33.5213,32.7322,33.4065,3180789.8352734,0
+FLG.US,D,20230712,000000,33.8084,34.2676,33.4931,33.6073,3434749.6891644,0
+FLG.US,D,20230713,000000,33.7799,33.8372,33.1772,33.3496,2497937.7527953,0
+FLG.US,D,20230714,000000,33.7799,33.794,32.6893,33.1481,3563235.1967669,0
+FLG.US,D,20230717,000000,32.8904,33.9804,32.8329,33.866,2455723.6544635,0
+FLG.US,D,20230718,000000,33.8944,34.4399,33.8084,34.2963,2364399.9611098,0
+FLG.US,D,20230719,000000,34.3251,34.9278,34.1243,34.7843,3205754.7388785,0
+FLG.US,D,20230720,000000,34.5544,34.8991,34.2103,34.8991,2486274.9905311,0
+FLG.US,D,20230721,000000,35.0714,35.1574,34.6122,34.6407,2340652.483752,0
+FLG.US,D,20230724,000000,34.727,35.4154,34.5544,35.1283,3029887.8658441,0
+FLG.US,D,20230725,000000,35.0999,35.2722,34.5544,34.727,2923896.5207135,0
+FLG.US,D,20230726,000000,35.0999,35.9897,35.0999,35.5305,4527508.5619451,0
+FLG.US,D,20230727,000000,38.917,39.2613,36.9655,37.3387,8821707.8714304,0
+FLG.US,D,20230728,000000,39.0893,40.8114,38.587,39.2041,5606933.5859468,0
+FLG.US,D,20230731,000000,39.5487,40.2662,39.3761,39.8068,4069165.3499204,0
+FLG.US,D,20230801,000000,39.4337,39.448,38.7161,39.0605,3267202.3600648,0
+FLG.US,D,20230802,000000,38.8022,38.9029,38.2282,38.6014,2417022.4615197,0
+FLG.US,D,20230803,000000,38.4006,39.1465,37.8551,39.0317,2491281.2814074,0
+FLG.US,D,20230804,000000,38.9736,39.555,38.4506,39.0608,2447411.1010898,0
+FLG.US,D,20230807,000000,39.2934,39.3806,38.8429,39.0899,1913906.1693662,0
+FLG.US,D,20230808,000000,38.073,38.712,37.7823,38.5666,3302038.838944,0
+FLG.US,D,20230809,000000,38.3052,38.5813,37.7241,37.7532,2800656.3381335,0
+FLG.US,D,20230810,000000,38.2183,38.2906,37.4478,37.5788,2942983.8454149,0
+FLG.US,D,20230811,000000,37.3752,37.5788,36.9685,36.9976,2650217.8809183,0
+FLG.US,D,20230814,000000,36.6485,36.9685,36.3583,36.4743,2591513.3625288,0
+FLG.US,D,20230815,000000,35.8929,36.0676,35.0501,35.0501,4480941.4811914,0
+FLG.US,D,20230816,000000,35.0501,35.2683,34.8178,34.8466,3950966.1012609,0
+FLG.US,D,20230817,000000,35.1664,35.4862,34.091,34.2945,3376376.883876,0
+FLG.US,D,20230818,000000,33.9166,34.5271,33.8294,34.2073,2342529.9431165,0
+FLG.US,D,20230821,000000,34.4399,34.9338,34.2364,34.8757,2914785.6237239,0
+FLG.US,D,20230822,000000,34.8757,35.1229,34.062,34.1201,2876672.4513144,0
+FLG.US,D,20230823,000000,34.091,34.7306,33.8294,34.6722,1871878.7659954,0
+FLG.US,D,20230824,000000,34.6143,35.2974,34.5418,34.585,1714170.9735557,0
+FLG.US,D,20230825,000000,34.7306,35.2536,33.9166,34.3818,2061985.6280344,0
+FLG.US,D,20230828,000000,34.6434,35.152,34.4687,34.7885,1650117.0750016,0
+FLG.US,D,20230829,000000,34.8466,35.1373,34.5418,34.7306,1685468.677642,0
+FLG.US,D,20230830,000000,34.6434,34.992,34.6143,34.7306,2147298.3838259,0
+FLG.US,D,20230831,000000,34.7306,35.8057,34.7015,35.6897,4018738.7944906,0
+FLG.US,D,20230901,000000,35.8929,36.242,35.6897,35.8057,2182140.751074,0
+FLG.US,D,20230905,000000,35.399,35.4862,34.585,34.905,3076142.3630117,0
+FLG.US,D,20230906,000000,34.8466,35.2245,34.2364,34.4687,1892710.9665528,0
+FLG.US,D,20230907,000000,34.091,34.4837,34.0038,34.1492,2643059.6828773,0
+FLG.US,D,20230908,000000,34.2945,34.8325,34.0329,34.5271,2391523.8931002,0
+FLG.US,D,20230911,000000,34.8757,35.3699,34.585,34.7594,1703709.9711022,0
+FLG.US,D,20230912,000000,34.8466,35.399,34.6143,34.7306,1964181.4657018,0
+FLG.US,D,20230913,000000,34.905,34.9485,33.6699,33.9457,2548874.8766874,0
+FLG.US,D,20230914,000000,34.3527,34.7162,34.2073,34.5271,2051475.7665095,0
+FLG.US,D,20230915,000000,34.062,34.2511,33.5387,33.975,6318268.6258214,0
+FLG.US,D,20230918,000000,33.8294,33.9022,33.4518,33.4808,2060182.3154054,0
+FLG.US,D,20230919,000000,33.5968,33.7422,33.3337,33.6843,2246612.704359,0
+FLG.US,D,20230920,000000,33.9457,33.9457,32.8994,32.8994,2408454.5935812,0
+FLG.US,D,20230921,000000,32.638,33.1317,32.2167,32.2313,2880995.4469011,0
+FLG.US,D,20230922,000000,32.3764,32.638,32.2892,32.3476,2729531.6373421,0
+FLG.US,D,20230925,000000,31.9697,32.7828,31.8534,32.754,2486998.3035132,0
+FLG.US,D,20230926,000000,32.5505,33.8294,32.3186,32.7253,4698746.6196339,0
+FLG.US,D,20230927,000000,32.8703,33.1317,32.4636,32.9866,2403589.6751952,0
+FLG.US,D,20230928,000000,32.9866,33.161,32.5505,32.7831,2871057.7870366,0
+FLG.US,D,20230929,000000,32.6087,33.4224,32.4927,32.9575,2548379.7484918,0
+FLG.US,D,20231002,000000,32.8994,33.0447,31.2429,32.0569,4744760.5103391,0
+FLG.US,D,20231003,000000,31.8822,31.9697,30.8943,31.2429,4310821.0760649,0
+FLG.US,D,20231004,000000,31.2429,31.708,30.8943,31.679,2926502.5107597,0
+FLG.US,D,20231005,000000,31.5045,32.4927,31.4755,32.4348,4498589.5842351,0
+FLG.US,D,20231006,000000,31.9115,32.6087,31.3886,31.8243,2980071.3214026,0
+FLG.US,D,20231009,000000,31.7953,32.0857,31.4317,31.7662,1809877.2925189,0
+FLG.US,D,20231010,000000,31.8534,32.2892,31.3592,31.7953,3361211.3033696,0
+FLG.US,D,20231011,000000,31.7371,32.0719,31.3013,31.7371,2155688.7250694,0
+FLG.US,D,20231012,000000,31.7662,31.7953,30.6645,30.8653,2274954.4065625,0
+FLG.US,D,20231013,000000,31.1266,31.2429,30.5164,30.5164,2451364.5569392,0
+FLG.US,D,20231016,000000,30.8943,31.2138,30.7199,31.2138,1895025.2349639,0
+FLG.US,D,20231017,000000,31.0106,31.9115,30.9816,31.5627,3318746.5769019,0
+FLG.US,D,20231018,000000,31.1266,31.1851,30.371,30.4292,2463962.6276504,0
+FLG.US,D,20231019,000000,30.4292,31.272,30.2838,30.4292,2914451.5240172,0
+FLG.US,D,20231020,000000,30.2257,30.3129,29.2957,29.3538,3901078.924873,0
+FLG.US,D,20231023,000000,29.1214,29.717,29.0923,29.3538,3668428.1984337,0
+FLG.US,D,20231024,000000,29.47,30.1385,29.4555,29.9642,3771644.7071989,0
+FLG.US,D,20231025,000000,29.4991,29.8187,29.1503,29.3538,4121523.1413281,0
+FLG.US,D,20231026,000000,29.5572,29.8187,27.7117,28.6854,7149816.9899108,0
+FLG.US,D,20231027,000000,28.2494,28.9542,26.5202,26.9416,6635606.9183847,0
+FLG.US,D,20231030,000000,27.2322,28.104,26.5056,27.8135,4689387.3548333,0
+FLG.US,D,20231031,000000,27.9006,28.104,27.4357,27.5519,3727166.092386,0
+FLG.US,D,20231101,000000,27.5519,27.6682,26.9561,27.5809,4026018.1079762,0
+FLG.US,D,20231102,000000,27.8717,28.7435,27.8717,28.7435,3813948.7492556,0
+FLG.US,D,20231103,000000,29.2758,29.7489,28.5957,28.6844,4193515.2054129,0
+FLG.US,D,20231106,000000,28.8322,28.9446,28.433,28.6252,3511600.5603365,0
+FLG.US,D,20231107,000000,28.5365,28.6548,28.2852,28.4478,2614100.8816231,0
+FLG.US,D,20231108,000000,28.5661,28.5661,27.886,28.0634,2306386.8993006,0
+FLG.US,D,20231109,000000,28.0634,28.2112,27.0283,27.1171,2590644.1646128,0
+FLG.US,D,20231110,000000,27.4128,27.5311,26.7327,27.5015,2969459.0694714,0
+FLG.US,D,20231113,000000,27.1762,27.398,26.4665,26.7621,3665260.4021284,0
+FLG.US,D,20231114,000000,26.6439,27.4128,26.3335,26.9101,4567746.3028892,0
+FLG.US,D,20231115,000000,26.9692,28.2259,26.8805,27.6198,3886719.3372211,0
+FLG.US,D,20231116,000000,27.5606,27.9155,26.6734,26.8214,3747850.4324337,0
+FLG.US,D,20231117,000000,26.9988,27.5015,26.8214,27.4424,2273042.2790915,0
+FLG.US,D,20231120,000000,27.3537,27.6494,27.2057,27.5015,1969485.6798718,0
+FLG.US,D,20231121,000000,27.2354,27.3832,26.6734,26.8214,2063353.127543,0
+FLG.US,D,20231122,000000,26.9988,27.191,26.7327,26.9988,2081245.7009407,0
+FLG.US,D,20231124,000000,27.058,27.1762,26.8805,27.1171,578812.2880872,0
+FLG.US,D,20231127,000000,26.9101,27.2944,26.7918,27.2057,1782647.2561908,0
+FLG.US,D,20231128,000000,27.1171,27.3537,26.6734,27.3241,2739991.0680531,0
+FLG.US,D,20231129,000000,27.5606,28.6548,27.5015,28.3,3344119.9728631,0
+FLG.US,D,20231130,000000,28.3295,28.5513,27.7381,27.8267,2830692.6282501,0
+FLG.US,D,20231201,000000,27.7381,29.4237,27.5902,29.3349,2987502.8019912,0
+FLG.US,D,20231204,000000,29.0097,29.468,28.847,29.0688,2223387.3528948,0
+FLG.US,D,20231205,000000,28.8027,28.8618,28.359,28.5365,1902340.933106,0
+FLG.US,D,20231206,000000,28.8322,29.3349,28.3,28.3887,2289986.3036359,0
+FLG.US,D,20231207,000000,28.6252,29.0688,28.4478,29.0392,1477694.3795323,0
+FLG.US,D,20231208,000000,28.9505,29.3054,28.4626,28.8027,3757437.3700427,0
+FLG.US,D,20231211,000000,28.6844,29.5715,28.507,29.2462,3202757.7879703,0
+FLG.US,D,20231212,000000,29.0984,29.7194,28.7849,29.1871,3129708.0286991,0
+FLG.US,D,20231213,000000,29.2462,31.4197,29.1279,31.316,5841214.5635737,0
+FLG.US,D,20231214,000000,32.5286,33.9774,32.5286,33.4751,7415900.3459672,0
+FLG.US,D,20231215,000000,33.4158,33.4898,32.2622,32.4103,9958675.7644342,0
+FLG.US,D,20231218,000000,31.9373,32.0851,30.9315,31.1683,4292936.9899525,0
+FLG.US,D,20231219,000000,31.1683,31.4641,30.9612,31.2273,3558678.3418588,0
+FLG.US,D,20231220,000000,31.0796,31.4938,30.015,30.0447,3683640.2692506,0
+FLG.US,D,20231221,000000,30.2811,30.3405,29.4532,29.7489,4660425.4437258,0
+FLG.US,D,20231222,000000,29.8672,30.163,29.6011,29.8081,3261690.9084237,0
+FLG.US,D,20231226,000000,29.8672,30.6363,29.7785,30.4586,2215371.5232976,0
+FLG.US,D,20231227,000000,30.5769,30.5769,30.0447,30.2221,1883324.3039548,0
+FLG.US,D,20231228,000000,30.1334,30.8137,30.1187,30.8137,1759263.2443511,0
+FLG.US,D,20231229,000000,30.6953,30.8137,30.2221,30.2518,1786262.9012319,0
+FLG.US,D,20240102,000000,30.163,31.3607,29.8967,30.784,3132181.6953168,0
+FLG.US,D,20240103,000000,30.4586,30.725,30.0447,30.2518,3276729.7193352,0
+FLG.US,D,20240104,000000,30.1334,30.5326,29.9558,30.2221,2222921.3634759,0
+FLG.US,D,20240105,000000,30.1924,31.4047,30.074,30.9315,3331045.2160479,0
+FLG.US,D,20240108,000000,30.5473,31.3457,30.4292,31.316,2138701.3846952,0
+FLG.US,D,20240109,000000,30.9021,31.4047,30.8431,30.9315,1951006.3926557,0
+FLG.US,D,20240110,000000,31.0205,31.1979,30.6953,31.1386,1705060.0179484,0
+FLG.US,D,20240111,000000,30.9021,31.0205,29.8081,30.015,3049736.7371889,0
+FLG.US,D,20240112,000000,30.163,30.4586,29.4237,29.5715,2037002.0684165,0
+FLG.US,D,20240116,000000,29.2758,29.4828,28.9653,29.0392,2330363.3737396,0
+FLG.US,D,20240117,000000,28.6844,29.1868,28.5661,28.9505,2169721.4684272,0
+FLG.US,D,20240118,000000,29.1132,29.4532,28.8119,29.0688,1893521.626833,0
+FLG.US,D,20240119,000000,28.9801,29.5124,28.8027,29.4828,2393718.3212185,0
+FLG.US,D,20240122,000000,29.6307,30.163,29.5715,30.074,2685303.2532344,0
+FLG.US,D,20240123,000000,30.015,30.6657,29.9853,30.3108,2196861.8013589,0
+FLG.US,D,20240124,000000,30.5473,30.9021,30.2518,30.4882,1625649.7398241,0
+FLG.US,D,20240125,000000,30.7544,30.8578,29.7637,30.1924,2969597.7165409,0
+FLG.US,D,20240126,000000,30.163,30.9021,30.1556,30.8137,2954821.6587342,0
+FLG.US,D,20240129,000000,30.725,31.1092,30.4586,30.8728,3049893.9832555,0
+FLG.US,D,20240130,000000,30.8728,31.0796,30.6657,30.6953,3645233.6783515,0
+FLG.US,D,20240131,000000,17.6246,21.2323,16.5009,19.1327,43571857.714172,0
+FLG.US,D,20240201,000000,19.3693,19.3989,16.2939,17.0036,42602084.36161,0
+FLG.US,D,20240202,000000,16.7079,18.4526,16.5009,17.8612,20456373.798834,0
+FLG.US,D,20240205,000000,17.6837,17.6837,15.939,15.9686,18728293.633063,0
+FLG.US,D,20240206,000000,16.1756,16.2643,11.7103,12.4201,50196441.0705,0
+FLG.US,D,20240207,000000,12.5679,13.6029,10.6458,13.2481,58637062.293478,0
+FLG.US,D,20240208,000000,12.7158,13.6916,11.9765,12.3905,21162459.024247,0
+FLG.US,D,20240209,000000,12.4201,14.49,11.8878,14.49,28452989.279376,0
+FLG.US,D,20240212,000000,14.7562,16.353,14.4013,14.4605,24146394.876753,0
+FLG.US,D,20240213,000000,13.9227,14.1915,13.4148,13.7135,12185585.04764,0
+FLG.US,D,20240214,000000,13.9227,14.1617,13.1757,13.863,9434047.3438649,0
+FLG.US,D,20240215,000000,14.0422,14.7891,14.0123,14.7294,8630459.0284371,0
+FLG.US,D,20240216,000000,14.5501,14.9684,14.2214,14.6397,7964812.7121058,0
+FLG.US,D,20240220,000000,14.311,14.4605,13.863,14.0123,5416450.1790749,0
+FLG.US,D,20240221,000000,13.8928,13.9824,13.3849,13.4447,6188542.0019022,0
+FLG.US,D,20240222,000000,13.5044,13.9824,13.4895,13.8032,4773138.4513256,0
+FLG.US,D,20240223,000000,13.7434,14.0721,13.4447,13.5044,5151698.8331143,0
+FLG.US,D,20240226,000000,13.5044,13.5044,13.0861,13.1757,4713621.721381,0
+FLG.US,D,20240227,000000,13.2953,14.1617,13.2653,14.0123,5609655.800515,0
+FLG.US,D,20240228,000000,13.9227,13.9824,13.5044,13.5641,3505393.4115053,0
+FLG.US,D,20240229,000000,13.6836,14.3709,13.6538,14.311,8988239.8651563,0
+FLG.US,D,20240301,000000,10.3075,11.6221,9.91915,10.6063,41307531.559781,0
+FLG.US,D,20240304,000000,10.8753,10.9051,8.0668,8.15641,47369054.688939,0
+FLG.US,D,20240305,000000,8.33566,9.71001,8.20122,9.6204,18075680.528063,0
+FLG.US,D,20240306,000000,9.50087,13.1458,5.07908,10.3375,48829743.275497,0
+FLG.US,D,20240307,000000,10.9798,12.0106,10.6362,10.935,44397092.74696,0
+FLG.US,D,20240308,000000,11.5026,11.5026,9.91915,10.2179,21487672.590579,0
+FLG.US,D,20240311,000000,10.3075,10.3075,9.53076,9.71001,13022477.936825,0
+FLG.US,D,20240312,000000,10.0387,10.5764,9.63532,10.2777,17063225.368424,0
+FLG.US,D,20240313,000000,10.2777,11.413,10.0685,11.2038,16646037.919994,0
+FLG.US,D,20240314,000000,11.3533,11.5474,10.6959,11.2038,13523378.672585,0
+FLG.US,D,20240315,000000,11.2636,12.0404,11.1142,11.652,20253658.874511,0
+FLG.US,D,20240318,000000,11.2038,11.4728,10.6362,10.8454,8473256.7142546,0
+FLG.US,D,20240319,000000,10.6661,10.8155,10.2777,10.4868,8002536.4075802,0
+FLG.US,D,20240320,000000,10.6063,10.9051,10.2479,10.7259,8511575.5167815,0
+FLG.US,D,20240321,000000,10.9649,11.3832,10.8753,11.0843,6792920.0724254,0
+FLG.US,D,20240322,000000,10.7855,10.9947,10.5466,10.5764,5429505.7165808,0
+FLG.US,D,20240325,000000,10.6362,10.6634,9.91915,9.94903,6971727.3163742,0
+FLG.US,D,20240326,000000,10.0984,10.1581,9.56064,9.56064,7939234.1541471,0
+FLG.US,D,20240327,000000,9.6204,9.99381,9.47099,9.97891,7412417.8116086,0
+FLG.US,D,20240328,000000,9.91915,10.188,9.53076,9.6204,15455515.885809,0
+FLG.US,D,20240401,000000,9.68013,9.88927,9.47099,9.59052,5545054.8882724,0
+FLG.US,D,20240402,000000,9.44111,9.53076,9.14236,9.17224,8036078.2878057,0
+FLG.US,D,20240403,000000,9.17224,9.79966,9.05272,9.71001,9121770.1060653,0
+FLG.US,D,20240404,000000,9.82954,10.0055,9.56064,9.6204,4934658.8060496,0
+FLG.US,D,20240405,000000,9.50087,9.59052,9.23198,9.32162,4421665.8163028,0
+FLG.US,D,20240408,000000,9.32162,9.85942,9.26186,9.82954,5029769.4979623,0
+FLG.US,D,20240409,000000,9.79966,9.85942,9.51583,9.6204,4359719.7910904,0
+FLG.US,D,20240410,000000,9.32162,9.41126,8.63445,8.84358,11684064.101887,0
+FLG.US,D,20240411,000000,8.99296,9.14236,8.48507,8.96311,7378115.1449208,0
+FLG.US,D,20240412,000000,8.84358,8.87346,8.42531,8.48507,6432128.8910328,0
+FLG.US,D,20240415,000000,8.5448,9.05272,8.51495,8.69421,7172116.7300896,0
+FLG.US,D,20240416,000000,8.63445,8.8137,8.51495,8.72409,3615878.4832517,0
+FLG.US,D,20240417,000000,8.8137,9.02284,8.66433,8.87346,4492211.1049517,0
+FLG.US,D,20240418,000000,8.84358,8.90334,8.69421,8.8137,3139995.0036919,0
+FLG.US,D,20240419,000000,8.75397,8.93323,8.66433,8.82866,3857421.3235809,0
+FLG.US,D,20240422,000000,8.78382,9.32162,8.75424,9.32162,4083927.502308,0
+FLG.US,D,20240423,000000,9.29174,9.56064,9.23198,9.50087,4455820.8776982,0
+FLG.US,D,20240424,000000,9.41126,9.47099,8.93323,9.14236,3958070.0589631,0
+FLG.US,D,20240425,000000,8.96311,9.27681,8.87346,9.17224,3652981.9687328,0
+FLG.US,D,20240426,000000,9.11248,9.26186,8.84358,8.87346,6495307.6379966,0
+FLG.US,D,20240429,000000,9.02284,9.05272,8.21617,8.33566,6093386.1246959,0
+FLG.US,D,20240430,000000,8.24605,8.42531,7.82778,7.91739,8177725.146274,0
+FLG.US,D,20240501,000000,9.53076,10.8454,8.96311,10.1581,31702540.886588,0
+FLG.US,D,20240502,000000,10.1581,10.2105,9.68013,10.0685,7756077.0725983,0
+FLG.US,D,20240503,000000,10.1581,10.9051,10.1581,10.5466,8879765.3716235,0
+FLG.US,D,20240506,000000,10.5466,10.9947,10.5167,10.9051,6157327.3316515,0
+FLG.US,D,20240507,000000,10.9051,11.3084,10.8304,10.9649,6020700.7266583,0
+FLG.US,D,20240508,000000,10.7855,10.8155,10.3972,10.6959,4407603.8182196,0
+FLG.US,D,20240509,000000,10.6362,10.8005,10.5167,10.7259,3456782.0685016,0
+FLG.US,D,20240510,000000,10.7557,10.8603,10.2777,10.3075,3459142.0796525,0
+FLG.US,D,20240513,000000,10.1581,11.174,10.1581,11.0843,5757145.6195084,0
+FLG.US,D,20240514,000000,11.2636,11.8015,11.2337,11.6221,7618285.0217354,0
+FLG.US,D,20240515,000000,11.9209,11.9807,10.7855,10.9649,8253689.9925113,0
+FLG.US,D,20240516,000000,10.935,11.2188,10.9051,10.9649,3756478.7164372,0
+FLG.US,D,20240517,000000,10.8454,11.1889,10.8155,11.0246,2940269.9811458,0
+FLG.US,D,20240520,000000,11.0545,11.174,10.6661,10.6959,2976772.6695746,0
+FLG.US,D,20240521,000000,10.6063,10.7259,10.2479,10.2479,3462643.1031441,0
+FLG.US,D,20240522,000000,10.2479,10.4271,9.85942,9.91915,3685913.0107297,0
+FLG.US,D,20240523,000000,9.97891,10.1283,9.50087,9.65025,3896265.2796315,0
+FLG.US,D,20240524,000000,9.71001,9.97891,9.69509,9.94903,2896937.2845556,0
+FLG.US,D,20240528,000000,10.0984,10.4121,9.79966,9.85942,3237351.9067568,0
+FLG.US,D,20240529,000000,9.65025,9.76977,9.47099,9.68013,3824526.429819,0
+FLG.US,D,20240530,000000,9.79966,10.1283,9.75482,9.88927,4030405.3546515,0
+FLG.US,D,20240531,000000,9.91915,10.0685,9.71001,9.82954,4128871.1382926,0
+FLG.US,D,20240603,000000,10.1581,10.2777,9.65025,9.73989,3676171.730835,0
+FLG.US,D,20240604,000000,9.6204,9.73989,9.26186,9.3515,4919254.3026868,0
+FLG.US,D,20240605,000000,9.47099,9.50087,9.20209,9.29174,3956137.4672193,0
+FLG.US,D,20240606,000000,9.26186,9.65025,9.23198,9.53076,3883590.9721215,0
+FLG.US,D,20240607,000000,9.50078,9.53076,9.26102,9.35093,2970543.0995918,0
+FLG.US,D,20240610,000000,9.23105,9.39589,9.02125,9.23105,5287411.1265073,0
+FLG.US,D,20240611,000000,9.14113,10.0403,9.11116,9.95035,4991940.1507865,0
+FLG.US,D,20240612,000000,10.2201,10.3849,9.68061,9.80049,4444101.2992435,0
+FLG.US,D,20240613,000000,9.80049,10.0403,9.3809,9.41087,2900451.8483868,0
+FLG.US,D,20240614,000000,9.35093,9.44084,8.96131,9.14113,6556687.7122133,0
+FLG.US,D,20240617,000000,9.14113,9.5907,9.05122,9.53076,4019369.4040407,0
+FLG.US,D,20240618,000000,9.44084,9.50078,9.11116,9.20108,4649553.7143529,0
+FLG.US,D,20240620,000000,9.20108,9.23105,9.08119,9.1711,2826313.6757466,0
+FLG.US,D,20240621,000000,9.1711,9.35093,9.11116,9.1711,7984108.2047893,0
+FLG.US,D,20240624,000000,9.20108,9.35093,9.11116,9.29099,4160747.7318629,0
+FLG.US,D,20240625,000000,9.26102,9.276,8.8714,8.96131,5278576.2322308,0
+FLG.US,D,20240626,000000,8.90137,9.26102,8.63163,9.1711,4932104.8375047,0
+FLG.US,D,20240627,000000,9.02125,9.23105,8.96131,9.11116,3241709.5243937,0
+FLG.US,D,20240628,000000,9.1711,9.80049,9.14113,9.65064,42838302.311711,0
+FLG.US,D,20240701,000000,9.68061,9.83047,9.5907,9.71058,3356720.3022672,0
+FLG.US,D,20240702,000000,9.68061,10.34,9.5907,10.34,5247700.9810216,0
+FLG.US,D,20240703,000000,10.3699,10.3999,10.0403,10.0403,2526276.9425094,0
+FLG.US,D,20240705,000000,10.0403,10.34,9.84545,10.0403,3258960.5738584,0
+FLG.US,D,20240708,000000,10.0702,10.34,9.78551,9.83047,3384913.2877153,0
+FLG.US,D,20240709,000000,9.83047,10.34,9.65064,10.34,3682446.5951526,0
+FLG.US,D,20240710,000000,10.2501,10.5797,10.2201,10.3999,5679286.8510055,0
+FLG.US,D,20240711,000000,10.6996,11.0593,10.6097,11.0293,6006706.1177025,0
+FLG.US,D,20240712,000000,11.8985,11.8985,10.5098,10.9993,5682068.8806714,0
+FLG.US,D,20240715,000000,11.2391,11.359,10.0203,10.0902,9878206.9058697,0
+FLG.US,D,20240716,000000,10.2401,10.5598,10.1202,10.5398,8489146.9175155,0
+FLG.US,D,20240717,000000,10.3,11.6187,10.3,11.4289,10774688.589668,0
+FLG.US,D,20240718,000000,11.359,12.1232,11.0593,11.0793,16048108.492649,0
+FLG.US,D,20240719,000000,10.8894,11.4089,10.8195,11.1692,6347403.5848389,0
+FLG.US,D,20240722,000000,11.1392,11.304,10.6896,11.0093,6260357.2376036,0
+FLG.US,D,20240723,000000,10.8695,11.5388,10.8395,11.5088,5830157.3772759,0
+FLG.US,D,20240724,000000,11.4389,11.5988,10.9294,10.9294,7931885.9359468,0
+FLG.US,D,20240725,000000,9.12115,10.7496,9.10117,10.5997,17262666.389831,0
+FLG.US,D,20240726,000000,10.6397,11.2091,10.5797,11.2091,7311724.003845,0
+FLG.US,D,20240729,000000,11.2591,11.2791,10.4299,10.4698,6414441.5441015,0
+FLG.US,D,20240730,000000,10.4698,10.7196,10.4199,10.5897,5041547.2201507,0
+FLG.US,D,20240731,000000,10.5797,11.0093,10.4599,10.5098,6293677.5247034,0
+FLG.US,D,20240801,000000,10.4698,10.5598,9.78051,9.85045,9018693.0436041,0
+FLG.US,D,20240802,000000,9.46082,9.98531,9.10117,9.9004,10879742.385981,0
+FLG.US,D,20240805,000000,9.34094,10.32,9.29099,10.0702,10391174.967943,0
+FLG.US,D,20240806,000000,10.0503,10.0702,9.46082,9.50078,7511291.3830875,0
+FLG.US,D,20240807,000000,9.70059,9.9004,9.34094,9.34094,4983962.4209269,0
+FLG.US,D,20240808,000000,9.4808,9.61068,9.20108,9.37091,5269505.1095773,0
+FLG.US,D,20240809,000000,9.39089,9.52576,9.24114,9.34094,4891880.1939632,0
+FLG.US,D,20240812,000000,9.57072,9.74055,9.31596,9.40088,4462611.2356723,0
+FLG.US,D,20240813,000000,9.47081,10.36,9.41087,10.27,9196408.248259,0
+FLG.US,D,20240814,000000,10.3,10.3,9.81078,10.0403,5616603.4451722,0
+FLG.US,D,20240815,000000,10.27,10.6697,10.1901,10.3699,5438872.2249984,0
+FLG.US,D,20240816,000000,10.3,11.0493,10.27,11.0293,6609005.0746534,0
+FLG.US,D,20240819,000000,10.9394,11.2291,10.9394,11.1991,4864376.5431389,0
+FLG.US,D,20240820,000000,11.1092,11.1941,10.8445,10.9594,3669626.8399438,0
+FLG.US,D,20240821,000000,11.0493,11.1092,10.7895,11.0793,4346190.4248096,0
+FLG.US,D,20240822,000000,11.0493,11.1991,10.34,10.3999,5836299.3287793,0
+FLG.US,D,20240823,000000,10.4998,11.4789,10.4898,11.2791,8281884.081435,0
+FLG.US,D,20240826,000000,11.379,11.4277,11.1092,11.1392,4982854.347212,0
+FLG.US,D,20240827,000000,11.0393,11.0793,10.6197,10.6297,3458758.5101679,0
+FLG.US,D,20240828,000000,10.5198,10.6996,10.3699,10.6097,2900070.145476,0
+FLG.US,D,20240829,000000,10.6097,11.0942,10.4704,10.8095,3759924.3375185,0
+FLG.US,D,20240830,000000,10.8994,11.0693,10.6547,10.8295,4086091.3908632,0
+FLG.US,D,20240903,000000,10.6996,10.8695,10.4149,10.4998,4448689.7458567,0
+FLG.US,D,20240904,000000,10.3799,10.7346,10.3699,10.4199,2799673.8622563,0
+FLG.US,D,20240905,000000,10.5298,10.5897,10.0428,10.31,3575170.3123012,0
+FLG.US,D,20240906,000000,10.4,10.87,10.36,10.81,4658538,0
+FLG.US,D,20240909,000000,10.87,11.14,10.62,10.66,5753682,0
+FLG.US,D,20240910,000000,10.7,10.7,9.51,9.82,14175017,0
+FLG.US,D,20240911,000000,9.79,10.04,9.62,10,10858587,0
+FLG.US,D,20240912,000000,9.94,10.25,9.795,10.25,5486845,0
+FLG.US,D,20240913,000000,10.4,10.855,10.39,10.6,6026101,0
+FLG.US,D,20240916,000000,10.61,11.595,10.61,11.42,9946505,0
+FLG.US,D,20240917,000000,11.7,12.27,11.63,12,12226798,0
+FLG.US,D,20240918,000000,11.99,12.42,11.725,11.92,9110860,0
+FLG.US,D,20240919,000000,12.23,12.29,11.671,11.99,7988471,0
+FLG.US,D,20240920,000000,11.81,11.855,11.42,11.44,19621778,0
+FLG.US,D,20240923,000000,11.44,11.57,11.13,11.19,6852162,0
+FLG.US,D,20240924,000000,11.22,11.28,10.875,10.93,5414181,0
+FLG.US,D,20240925,000000,11,11.02,10.61,10.66,5174920,0
+FLG.US,D,20240926,000000,11.35,11.66,11.282,11.42,6772603,0
+FLG.US,D,20240927,000000,11.65,11.72,11.285,11.46,5226868,0
+FLG.US,D,20240930,000000,11.42,11.68,11.23,11.23,3889033,0
+FLG.US,D,20241001,000000,11.14,11.2,10.76,10.78,5013198,0
+FLG.US,D,20241002,000000,10.79,11.065,10.725,10.84,2645175,0
+FLG.US,D,20241003,000000,10.67,10.885,10.62,10.88,2659836,0
+FLG.US,D,20241004,000000,11.06,11.1,10.75,10.9,5366175,0
+FLG.US,D,20241007,000000,10.81,10.97,10.6631,10.77,2894653,0
+FLG.US,D,20241008,000000,10.73,10.845,10.65,10.81,3230053,0
+FLG.US,D,20241009,000000,10.79,11.1,10.75,11,3483035,0
+FLG.US,D,20241010,000000,10.91,11.13,10.76,10.95,3460513,0
+FLG.US,D,20241011,000000,11.05,11.83,10.98,11.78,6217755,0
+FLG.US,D,20241014,000000,11.76,12.1,11.65,11.9,5302881,0
+FLG.US,D,20241015,000000,12.01,12.27,11.75,11.84,5187836,0
+FLG.US,D,20241016,000000,12.05,12.44,11.905,12.39,6770665,0
+FLG.US,D,20241017,000000,12.29,12.45,12.15,12.38,3684325,0
+FLG.US,D,20241018,000000,12.34,12.39,12.08,12.18,3680327,0
+FLG.US,D,20241021,000000,12.31,12.4869,11.64,11.69,6748229,0
+FLG.US,D,20241022,000000,11.7,11.89,11.5,11.78,4694497,0
+FLG.US,D,20241023,000000,11.76,11.925,11.61,11.81,3970814,0
+FLG.US,D,20241024,000000,11.85,11.895,11.44,11.5,9921479,0
+FLG.US,D,20241025,000000,10.82,11.75,10.36,10.55,18531372,0
+FLG.US,D,20241028,000000,10.61,10.8,10.28,10.61,8108283,0
+FLG.US,D,20241029,000000,10.585,10.675,10.04,10.28,6962309,0
+FLG.US,D,20241030,000000,10.35,10.64,10.34,10.4,4526260,0
+FLG.US,D,20241031,000000,10.45,10.49,10.11,10.12,4159376,0
+FLG.US,D,20241101,000000,10.15,10.4,10.08,10.39,5168573,0
+FLG.US,D,20241104,000000,10.39,10.65,10.02,10.41,5403479,0
+FLG.US,D,20241105,000000,10.41,10.65,10.3026,10.53,3766305,0
+FLG.US,D,20241106,000000,11.2,12.155,10.75,11.66,20574872,0
+FLG.US,D,20241107,000000,11.62,11.66,10.8688,11.04,8819872,0
+FLG.US,D,20241108,000000,11,11.16,10.74,11.04,6105424,0
+FLG.US,D,20241111,000000,11.23,11.86,11.13,11.45,7525776,0
+FLG.US,D,20241112,000000,11.25,11.5,11.06,11.28,5030751,0
+FLG.US,D,20241113,000000,11.305,11.53,10.88,10.98,5728536,0
+FLG.US,D,20241114,000000,11.015,11.13,10.755,10.81,3610890,0
+FLG.US,D,20241115,000000,10.89,10.96,10.515,10.66,4933269,0
+FLG.US,D,20241118,000000,10.71,10.94,10.55,10.89,4465784,0
+FLG.US,D,20241119,000000,10.75,10.915,10.65,10.89,3778114,0
+FLG.US,D,20241120,000000,10.845,11,10.71,10.76,2866900,0
+FLG.US,D,20241121,000000,10.85,11.17,10.705,10.78,3371523,0
+FLG.US,D,20241122,000000,10.85,11.7,10.77,11.7,7557214,0
+FLG.US,D,20241125,000000,11.905,12.9498,11.9,12.28,11102007,0
+FLG.US,D,20241126,000000,12.12,12.14,11.62,11.81,4449005,0
+FLG.US,D,20241127,000000,11.99,12.25,11.905,11.93,2947873,0
+FLG.US,D,20241129,000000,12.025,12.04,11.77,11.97,1977537,0
+FLG.US,D,20241202,000000,11.98,12.5,11.62,11.95,5605343,0
+FLG.US,D,20241203,000000,11.91,11.94,11.525,11.82,12853668,0
+FLG.US,D,20241204,000000,11.85,12.05,11.66,11.76,2632345,0
+FLG.US,D,20241205,000000,11.84,11.99,11.33,11.36,4230713,0
+FLG.US,D,20241206,000000,11.53,11.6,11.285,11.43,3888700,0
+FLG.US,D,20241209,000000,11.4,11.5,11.13,11.15,4271687,0
+FLG.US,D,20241210,000000,11.24,11.47,11.0724,11.16,3405224,0
+FLG.US,D,20241211,000000,11.25,11.55,11.1,11.29,4524113,0
+FLG.US,D,20241212,000000,11.23,11.4,11.03,11.05,3525201,0
+FLG.US,D,20241213,000000,11.01,11.05,10.73,10.93,5038465,0
+FLG.US,D,20241216,000000,10.91,10.91,10.12,10.6,10627702,0
+FLG.US,D,20241217,000000,10.5,10.6,9.99,10,9447965,0
+FLG.US,D,20241218,000000,10.13,10.35,9.39,9.43,11272733,0
+FLG.US,D,20241219,000000,9.62,9.68,8.95,8.97,12130917,0
+FLG.US,D,20241220,000000,8.88,9.25,8.85,9.05,16743378,0
+FLG.US,D,20241223,000000,9,9.11,8.9,9.05,5926791,0
+FLG.US,D,20241224,000000,9.01,9.13,8.86,9.13,3068165,0
+FLG.US,D,20241226,000000,9,9.06,8.85,9.01,5869108,0
+FLG.US,D,20241227,000000,8.92,9.08,8.88,9.03,6693759,0
+FLG.US,D,20241230,000000,8.99,9.18,8.82,9.15,7775788,0
+FLG.US,D,20241231,000000,9.15,9.35,9.1,9.33,5586766,0
+FLG.US,D,20250102,000000,9.48,9.57,9.15,9.24,3328404,0
+FLG.US,D,20250103,000000,9.315,9.59,9,9.56,4507960,0
+FLG.US,D,20250106,000000,9.64,9.87,9.44,9.5,4031732,0
+FLG.US,D,20250107,000000,9.555,9.64,9.19,9.23,4896645,0
+FLG.US,D,20250108,000000,9.15,9.29,8.96,9.12,4490113,0
+FLG.US,D,20250110,000000,8.975,9.01,8.56,8.88,7238673,0
+FLG.US,D,20250113,000000,8.83,9.25,8.73,9.25,5206893,0
+FLG.US,D,20250114,000000,9.315,9.3501,9.1025,9.25,4585324,0
+FLG.US,D,20250115,000000,9.59,9.72,9.21,9.48,6277958,0
+FLG.US,D,20250116,000000,9.4044,9.43,9.15,9.2,3677164,0
+FLG.US,D,20250117,000000,9.3,9.47,9.24,9.44,4162911,0
+FLG.US,D,20250121,000000,9.51,9.57,9.37,9.54,5343516,0
+FLG.US,D,20250122,000000,9.51,9.62,9.46,9.55,4297261,0
+FLG.US,D,20250123,000000,9.535,9.6222,9.33,9.39,3919901,0
+FLG.US,D,20250124,000000,9.33,9.535,9.15,9.51,5283857,0
+FLG.US,D,20250127,000000,9.54,9.91,9.505,9.71,5408067,0
+FLG.US,D,20250128,000000,9.62,9.802,9.405,9.63,4276777,0
+FLG.US,D,20250129,000000,9.6,9.745,9.47,9.6,5267124,0
+FLG.US,D,20250130,000000,10.57,11.36,10.42,11.06,17188920,0
+FLG.US,D,20250131,000000,11.44,11.98,11.26,11.83,14707567,0
+FLG.US,D,20250203,000000,11.33,11.77,11.33,11.66,7834407,0
+FLG.US,D,20250204,000000,11.68,11.905,11.52,11.89,7032237,0
+FLG.US,D,20250205,000000,11.97,12.299,11.74,12.29,6801269,0
+FLG.US,D,20250206,000000,12.3218,12.89,12.27,12.75,10628374,0
+FLG.US,D,20250207,000000,12.61,12.74,12.255,12.31,6477616,0
+FLG.US,D,20250210,000000,12.305,12.505,12.18,12.29,6125673,0
+FLG.US,D,20250211,000000,12.18,13.01,11.9504,12.92,7687671,0
+FLG.US,D,20250212,000000,12.72,12.8,12.34,12.36,6068132,0
+FLG.US,D,20250213,000000,12.48,12.73,12.245,12.51,8745233,0
+FLG.US,D,20250214,000000,12.5,13.25,12.5,13.22,8535044,0
+FLG.US,D,20250218,000000,13.2,13.32,12.885,12.97,6592996,0
+FLG.US,D,20250219,000000,12.83,13.345,12.8,13.18,5663931,0
+FLG.US,D,20250220,000000,13.12,13.22,12.75,12.87,5291502,0
+FLG.US,D,20250221,000000,13.05,13.195,12.121,12.2,7662489,0
+FLG.US,D,20250224,000000,12.385,12.39,12.015,12.07,4237407,0
+FLG.US,D,20250225,000000,12.12,12.42,11.96,11.98,4805888,0
+FLG.US,D,20250226,000000,12.09,12.29,11.94,12.08,4449903,0
+FLG.US,D,20250227,000000,12.11,12.22,11.81,11.84,4936080,0
+FLG.US,D,20250228,000000,11.85,12.12,11.8,12,4719579,0
+FLG.US,D,20250303,000000,12.09,12.17,11.625,11.71,6154791,0
+FLG.US,D,20250304,000000,11.49,12.05,11.015,11.77,9111907,0
+FLG.US,D,20250305,000000,11.735,11.95,11.37,11.74,6477479,0
+FLG.US,D,20250306,000000,11.6,11.855,11.3901,11.53,3963690,0
+FLG.US,D,20250307,000000,11.6,11.875,11.16,11.5,4783401,0
+FLG.US,D,20250310,000000,11.35,11.45,10.795,10.96,5406608,0
+FLG.US,D,20250311,000000,10.985,11.58,10.74,11.23,9843465,0
+FLG.US,D,20250312,000000,11.49,11.71,11.19,11.66,8625242,0
+FLG.US,D,20250313,000000,11.645,11.9699,11.48,11.52,7187998,0
+FLG.US,D,20250314,000000,11.69,11.86,11.5,11.86,5204895,0
+FLG.US,D,20250317,000000,11.825,12.2,11.725,11.99,4541712,0
+FLG.US,D,20250318,000000,11.96,12.16,11.79,11.95,4346352,0
+FLG.US,D,20250319,000000,11.97,12.32,11.92,12.29,3939157,0
+FLG.US,D,20250320,000000,12.09,12.44,12.01,12.11,4016259,0
+FLG.US,D,20250321,000000,12.09,12.285,11.96,12.14,9416082,0
+FLG.US,D,20250324,000000,12.36,12.48,12.16,12.27,4927222,0
+FLG.US,D,20250325,000000,12.255,12.33,12.02,12.07,3153208,0
+FLG.US,D,20250326,000000,12.16,12.32,11.96,11.98,3937569,0
+FLG.US,D,20250327,000000,11.975,12.02,11.8,11.92,3656291,0
+FLG.US,D,20250328,000000,11.855,11.94,11.415,11.6,3965996,0
+FLG.US,D,20250331,000000,11.43,11.71,11.35,11.62,4090904,0
+FLG.US,D,20250401,000000,11.48,11.75,11.145,11.51,5125115,0
+FLG.US,D,20250402,000000,11.35,11.71,11.29,11.45,5097733,0
+FLG.US,D,20250403,000000,10.86,11.135,10.52,10.79,8659786,0
+FLG.US,D,20250404,000000,10.46,10.51,9.85,10.44,10725406,0
+FLG.US,D,20250407,000000,9.93,11.16,9.83,10.54,9735752,0
+FLG.US,D,20250408,000000,10.7,10.95,10.19,10.4,6727314,0
+FLG.US,D,20250409,000000,10.235,11.075,9.75,10.98,10008294,0
+FLG.US,D,20250410,000000,10.8,10.8,9.86,10.17,6945253,0
+FLG.US,D,20250411,000000,10.085,10.14,9.64,9.94,5699583,0
+FLG.US,D,20250414,000000,10.1,10.16,9.75,10.16,6457563,0
+FLG.US,D,20250415,000000,10.2,10.495,10.14,10.32,5554948,0
+FLG.US,D,20250416,000000,10.3,10.55,10.235,10.43,4115621,0
+FLG.US,D,20250417,000000,10.4,10.58,10.325,10.44,4555906,0
+FLG.US,D,20250421,000000,10.37,10.495,10.27,10.43,4544760,0
+FLG.US,D,20250422,000000,10.55,10.99,10.5,10.98,5362674,0
+FLG.US,D,20250423,000000,11.26,11.545,11.195,11.21,5304334,0
+FLG.US,D,20250424,000000,11.24,11.445,11.06,11.27,8221898,0
+FLG.US,D,20250425,000000,11.4,12.285,11.137,11.73,14136585,0
+FLG.US,D,20250428,000000,11.785,11.99,11.525,11.84,6251688,0
+FLG.US,D,20250429,000000,11.7408,12.04,11.725,11.91,3310868,0
+FLG.US,D,20250430,000000,11.68,11.87,11.465,11.71,4045372,0
+FLG.US,D,20250501,000000,11.66,11.95,11.58,11.78,4887542,0
+FLG.US,D,20250502,000000,11.97,12.21,11.88,12.05,6519302,0
+FLG.US,D,20250505,000000,11.94,12.175,11.935,11.99,5938858,0
+FLG.US,D,20250506,000000,11.85,12.085,11.78,11.94,7516949,0
+FLG.US,D,20250507,000000,12.04,12.175,11.9,12.06,9589646,0
+FLG.US,D,20250508,000000,12.22,12.46,12.065,12.13,6020481,0
+FLG.US,D,20250509,000000,12.155,12.155,11.88,12,4177020,0
+FLG.US,D,20250512,000000,12.43,12.65,12.21,12.44,12554452,0
+FLG.US,D,20250513,000000,12.48,12.645,12.335,12.44,7581572,0
+FLG.US,D,20250514,000000,12.47,12.59,12.22,12.32,5732295,0
+FLG.US,D,20250515,000000,12.29,12.53,12.24,12.43,5988219,0
+FLG.US,D,20250516,000000,12.425,12.67,12.29,12.62,6714055,0
+FLG.US,D,20250519,000000,12.34,12.565,12.34,12.48,5415648,0
+FLG.US,D,20250520,000000,12.3194,12.5,12.3194,12.49,6434041,0
+FLG.US,D,20250521,000000,12.36,12.52,11.94,11.96,7094955,0
+FLG.US,D,20250522,000000,11.92,11.92,11.555,11.76,6509551,0
+FLG.US,D,20250523,000000,11.38,11.98,11.38,11.82,5507174,0
+FLG.US,D,20250527,000000,11.88,11.96,11.615,11.83,4511632,0
+FLG.US,D,20250528,000000,11.86,11.91,11.61,11.61,4348565,0
+FLG.US,D,20250529,000000,11.759,11.835,11.64,11.81,6111004,0
+FLG.US,D,20250530,000000,11.755,11.755,11.465,11.52,4658652,0
+FLG.US,D,20250602,000000,11.43,11.46,11.14,11.25,5218723,0
+FLG.US,D,20250603,000000,11.19,11.55,11.11,11.51,5701027,0
+FLG.US,D,20250604,000000,11.53,11.59,11.37,11.55,7011622,0
+FLG.US,D,20250605,000000,11.58,11.705,11.39,11.64,4268530,0
+FLG.US,D,20250606,000000,11.815,12.005,11.65,11.76,5559002,0
+FLG.US,D,20250609,000000,11.805,12.045,11.76,11.85,3954857,0
+FLG.US,D,20250610,000000,11.89,12.02,11.75,11.96,4900420,0
+FLG.US,D,20250611,000000,12,12.03,11.55,11.55,4541864,0
+FLG.US,D,20250612,000000,11.43,11.46,11.24,11.4,6405289,0
+FLG.US,D,20250613,000000,11.21,11.26,10.99,11.04,6068169,0
+FLG.US,D,20250616,000000,11.17,11.26,11.01,11.12,3985092,0
+FLG.US,D,20250617,000000,11.035,11.08,10.815,10.93,4761937,0
+FLG.US,D,20250618,000000,10.91,11.565,10.89,11.44,6169437,0
+FLG.US,D,20250620,000000,11.54,11.62,11.445,11.57,5151567,0
+FLG.US,D,20250623,000000,11.47,11.645,11.085,11.39,11227283,0
+FLG.US,D,20250624,000000,11.47,11.65,11.09,11.12,11156238,0
+FLG.US,D,20250625,000000,10.75,10.77,10.38,10.69,21397844,0
+FLG.US,D,20250626,000000,10.74,11.02,10.74,11,7756301,0
+FLG.US,D,20250627,000000,10.99,11.04,10.76,10.81,13815423,0
+FLG.US,D,20250630,000000,10.87,10.925,10.595,10.6,6543676,0
+FLG.US,D,20250701,000000,10.6,11,10.55,10.95,10023657,0
+FLG.US,D,20250702,000000,11.02,11.105,10.8392,10.96,5744502,0
+FLG.US,D,20250703,000000,10.98,11.31,10.97,11.17,4280404,0
+FLG.US,D,20250707,000000,11.14,11.42,10.995,11.08,7258914,0
+FLG.US,D,20250708,000000,11.09,11.44,11.05,11.26,5600481,0
+FLG.US,D,20250709,000000,11.3,11.365,11.155,11.16,7275279,0
+FLG.US,D,20250710,000000,11.16,11.65,11.1388,11.47,5086863,0
+FLG.US,D,20250711,000000,11.425,11.425,11.22,11.27,3864651,0
+FLG.US,D,20250714,000000,11.22,11.53,11.2,11.49,6997716,0
+FLG.US,D,20250715,000000,11.47,11.54,11.04,11.04,6228995,0
+FLG.US,D,20250716,000000,11.04,11.2,10.96,11.16,5301841,0
+FLG.US,D,20250717,000000,11.13,11.415,11.085,11.37,4729764,0
+FLG.US,D,20250718,000000,11.445,11.81,11.41,11.76,4782032,0
+FLG.US,D,20250721,000000,11.87,12.11,11.8,11.86,5956418,0
+FLG.US,D,20250722,000000,11.88,12.215,11.88,12.18,5869460,0
+FLG.US,D,20250723,000000,12.27,12.535,12.13,12.44,7358218,0
+FLG.US,D,20250724,000000,12.35,12.4,12.02,12.05,7305893,0
+FLG.US,D,20250725,000000,11.27,11.605,10.895,11.39,19476510,0
+FLG.US,D,20250728,000000,11.35,11.39,11.13,11.36,9196373,0
+FLG.US,D,20250729,000000,11.44,11.905,11.4206,11.82,7178781,0
+FLG.US,D,20250730,000000,11.785,11.83,11.345,11.42,7072661,0
+FLG.US,D,20250731,000000,11.32,11.39,11.15,11.29,6577491,0
+FLG.US,D,20250801,000000,11.255,11.265,10.945,11.2,7635977,0
+FLG.US,D,20250804,000000,11.15,11.275,11.125,11.22,5208278,0
+FLG.US,D,20250805,000000,11.24,11.24,10.9,11.19,8276506,0
+FLG.US,D,20250806,000000,11.24,11.445,11.16,11.3,4964940,0
+FLG.US,D,20250807,000000,11.43,11.58,11.28,11.37,8891409,0
+FLG.US,D,20250808,000000,11.445,11.64,11.325,11.56,5741705,0
+FLG.US,D,20250811,000000,11.57,11.71,11.415,11.61,5071186,0
+FLG.US,D,20250812,000000,11.81,11.915,11.69,11.77,5289350,0
+FLG.US,D,20250813,000000,11.82,12.04,11.765,11.98,7347958,0
+FLG.US,D,20250814,000000,11.855,12.025,11.76,11.98,4206526,0
+FLG.US,D,20250815,000000,12.04,12.05,11.87,11.94,4634587,0
+FLG.US,D,20250818,000000,11.94,12.02,11.76,11.96,3929721,0
+FLG.US,D,20250819,000000,11.91,12.105,11.86,12.08,4723393,0
+FLG.US,D,20250820,000000,12.08,12.3,11.92,12,6716685,0
+FLG.US,D,20250821,000000,11.86,11.87,11.725,11.8,5275696,0
+FLG.US,D,20250822,000000,11.83,12.66,11.83,12.63,9856089,0
+FLG.US,D,20250825,000000,12.51,12.67,12.43,12.56,5581762,0
+FLG.US,D,20250826,000000,12.615,13.31,12.615,13,8771741,0
+FLG.US,D,20250827,000000,12.93,13.11,12.85,12.86,5080025,0
+FLG.US,D,20250828,000000,12.93,12.94,12.75,12.78,3529093,0
+FLG.US,D,20250829,000000,12.8,12.9212,12.75,12.82,3512689,0
+FLG.US,D,20250902,000000,12.625,12.85,12.57,12.83,4731090,0
+FLG.US,D,20250903,000000,12.755,13.0199,12.72,12.83,3665971,0
+FLG.US,D,20250904,000000,12.955,13.06,12.84,12.95,3661827,0
+FLG.US,D,20250905,000000,13.015,13.219,12.87,12.97,4360236,0
+FLG.US,D,20250908,000000,12.96,12.99,12.65,12.88,3726864,0
+FLG.US,D,20250909,000000,12.845,12.915,12.605,12.61,4844690,0
+FLG.US,D,20250910,000000,12.655,12.865,12.56,12.62,3158261,0
+FLG.US,D,20250911,000000,12.59,12.86,12.48,12.76,4535232,0
+FLG.US,D,20250912,000000,12.705,12.75,12.55,12.67,3319739,0
+FLG.US,D,20250915,000000,12.68,12.7086,12.185,12.35,5282804,0
+FLG.US,D,20250916,000000,12.31,12.338,11.94,12.1,4960420,0
+FLG.US,D,20250917,000000,12.18,12.46,12,12.08,5387975,0
+FLG.US,D,20250918,000000,12.1,12.45,12.09,12.41,3771566,0
+FLG.US,D,20250919,000000,12.375,12.41,12.06,12.19,7578863,0
+FLG.US,D,20250922,000000,12.085,12.14,11.88,11.91,4497447,0
+FLG.US,D,20250923,000000,11.98,12.075,11.625,11.67,6219115,0
+FLG.US,D,20250924,000000,11.8,11.88,11.69,11.73,6100443,0
+FLG.US,D,20250925,000000,11.65,11.69,11.475,11.55,3688014,0
+FLG.US,D,20250926,000000,11.615,11.65,11.51,11.58,3545106,0
+FLG.US,D,20250929,000000,11.6,11.615,11.4817,11.51,4250611,0
+FLG.US,D,20250930,000000,11.5,11.5821,11.375,11.55,5240223,0
+FLG.US,D,20251001,000000,11.5,11.77,11.5,11.71,7234755,0
+FLG.US,D,20251002,000000,11.665,11.775,11.46,11.66,4202154,0
+FLG.US,D,20251003,000000,11.67,12.11,11.67,12.02,5783916,0
+FLG.US,D,20251006,000000,12.15,12.345,11.9747,12.1,4541519,0
+FLG.US,D,20251007,000000,12.11,12.38,12.06,12.07,4437350,0
+FLG.US,D,20251008,000000,12.225,12.25,11.925,11.96,6896923,0
+FLG.US,D,20251009,000000,12.03,12.0781,11.8,11.97,6219061,0
+FLG.US,D,20251010,000000,12.025,12.09,11.37,11.38,5067720,0
+FLG.US,D,20251013,000000,11.55,11.62,11.27,11.59,4619134,0
+FLG.US,D,20251014,000000,11.54,12.14,11.44,12.04,4471560,0
+FLG.US,D,20251015,000000,12.1,12.23,11.805,11.93,5117953,0
+FLG.US,D,20251016,000000,11.805,11.93,10.945,11.14,9457696,0
+FLG.US,D,20251017,000000,11.21,11.31,11.0801,11.28,4956121,0
+FLG.US,D,20251020,000000,11.38,11.57,11.32,11.54,3359264,0
+FLG.US,D,20251021,000000,11.5,11.635,11.45,11.53,2357465,0
+FLG.US,D,20251022,000000,11.545,11.655,11.3952,11.5,2692818,0
+FLG.US,D,20251023,000000,11.5,11.74,11.315,11.56,5407152,0
+FLG.US,D,20251024,000000,11.94,12.2,11.68,12.11,9530394,0
+FLG.US,D,20251027,000000,12.2,12.24,11.865,11.88,4914316,0
+FLG.US,D,20251028,000000,11.89,11.93,11.55,11.74,4290943,0
+FLG.US,D,20251029,000000,11.715,11.89,11.44,11.53,5552175,0
+FLG.US,D,20251030,000000,11.5,11.63,11.17,11.2,5700229,0
+FLG.US,D,20251031,000000,11.12,11.43,11,11.42,5027518,0
+FLG.US,D,20251103,000000,11.34,11.35,11.04,11.29,4299133,0
+FLG.US,D,20251104,000000,11.14,11.1599,10.95,11.02,5638117,0
+FLG.US,D,20251105,000000,11,11.35,10.98,11.04,5024353,0
+FLG.US,D,20251106,000000,11.06,11.17,10.87,10.9,4168740,0
+FLG.US,D,20251107,000000,10.8,11.035,10.78,10.88,4562129,0
+FLG.US,D,20251110,000000,10.94,11.08,10.9,10.96,5041822,0
+FLG.US,D,20251111,000000,11.005,11.06,10.91,10.91,4549819,0
+FLG.US,D,20251112,000000,10.955,11.1,10.91,11.04,3878412,0
+FLG.US,D,20251113,000000,10.97,11.28,10.92,11.07,4963639,0
+FLG.US,D,20251114,000000,10.99,11.18,10.78,11.16,3928129,0
+FLG.US,D,20251117,000000,11.17,11.17,10.585,10.72,5228678,0
+FLG.US,D,20251118,000000,10.62,10.97,10.57,10.83,4460138,0
+FLG.US,D,20251119,000000,10.83,10.93,10.76,10.93,2864237,0
+FLG.US,D,20251120,000000,10.935,11.2755,10.85,10.93,4604342,0
+FLG.US,D,20251121,000000,10.965,11.47,10.885,11.35,7269030,0
+FLG.US,D,20251124,000000,11.24,11.46,11.23,11.37,3578846,0
+FLG.US,D,20251125,000000,11.44,12.165,11.405,12.13,9555771,0
+FLG.US,D,20251126,000000,12.08,12.28,12.015,12.17,4405994,0
+FLG.US,D,20251128,000000,12.1561,12.275,12.08,12.24,2112984,0
+FLG.US,D,20251201,000000,12.145,12.515,12.12,12.41,6298372,0
+FLG.US,D,20251202,000000,12.38,12.69,12.38,12.47,5005588,0
+FLG.US,D,20251203,000000,12.465,12.76,12.46,12.74,4739491,0
+FLG.US,D,20251204,000000,12.685,12.85,12.6549,12.71,3605240,0
+FLG.US,D,20251205,000000,12.69,12.89,12.65,12.7,3600808,0
+FLG.US,D,20251208,000000,12.7,13.005,12.565,12.88,8965142,0
+FLG.US,D,20251209,000000,12.78,13.115,12.68,12.7,6181424,0
+FLG.US,D,20251210,000000,12.745,13.15,12.745,13.03,7423342,0
+FLG.US,D,20251211,000000,12.98,13.15,12.82,13.06,5478537,0
+FLG.US,D,20251212,000000,13.06,13.17,12.8301,12.87,3304195,0
+FLG.US,D,20251215,000000,12.95,13.09,12.845,13.09,5740801,0
+FLG.US,D,20251216,000000,13.08,13.12,12.85,12.93,2962978,0
+FLG.US,D,20251217,000000,12.83,13.2,12.83,13.19,4123124,0
+FLG.US,D,20251218,000000,13.2,13.69,13.2,13.48,6224635,0
+FLG.US,D,20251219,000000,13.49,13.845,13.165,13.39,10511816,0
+FLG.US,D,20251222,000000,13.36,13.44,13.15,13.16,5019602,0
+FLG.US,D,20251223,000000,13.1,13.13,12.815,12.9,4644413,0
+FLG.US,D,20251224,000000,12.89,12.925,12.7701,12.85,1813812,0
+FLG.US,D,20251226,000000,12.815,12.87,12.735,12.77,2309522,0
+FLG.US,D,20251229,000000,12.75,12.8,12.62,12.72,3710353,0
+FLG.US,D,20251230,000000,12.76,12.77,12.58,12.64,3073956,0
+FLG.US,D,20251231,000000,12.64,12.695,12.565,12.59,2538881,0
+FLG.US,D,20260102,000000,12.67,12.67,12.41,12.55,2734921,0
+FLG.US,D,20260105,000000,12.45,12.49,12.2,12.42,9864208,0
+FLG.US,D,20260106,000000,12.32,12.575,12.23,12.29,5885000,0
+FLG.US,D,20260107,000000,12.34,12.63,12.23,12.55,4704936,0
+FLG.US,D,20260108,000000,12.465,13.4,12.43,13.13,8311881,0
+FLG.US,D,20260109,000000,13.24,13.55,12.985,13.04,6177729,0
+FLG.US,D,20260112,000000,12.85,13.08,12.72,12.77,3965647,0
+FLG.US,D,20260113,000000,12.85,12.99,12.675,12.81,5309554,0
+FLG.US,D,20260114,000000,12.81,13.185,12.7,12.86,5014962,0
+FLG.US,D,20260115,000000,12.96,13.15,12.82,12.99,4860084,0
+FLG.US,D,20260116,000000,12.93,13.01,12.82,12.9,5709944,0
+FLG.US,D,20260120,000000,12.7,12.885,12.58,12.64,4340826,0
+FLG.US,D,20260121,000000,12.74,13.305,12.74,13.25,4403271,0
+FLG.US,D,20260122,000000,13.31,13.57,13.23,13.28,3962389,0
+FLG.US,D,20260123,000000,13.215,13.28,12.845,12.91,4171127,0
+FLG.US,D,20260126,000000,12.82,13.11,12.82,12.99,3098526,0
+FLG.US,D,20260127,000000,13,13.1,12.915,13.08,2562015,0
+FLG.US,D,20260128,000000,13.05,13.13,12.9,12.94,2917854,0
+FLG.US,D,20260129,000000,13.01,13.54,12.89,13.54,6763797,0
+FLG.US,D,20260130,000000,13.46,13.83,12.94,13.22,10428398,0
+FLG.US,D,20260202,000000,13.3,13.6,13.04,13.5,4877234,0
+FLG.US,D,20260203,000000,13.61,14.05,13.51,13.97,8661803,0
+FLG.US,D,20260204,000000,14.1,14.43,13.98,14.01,6200108,0
+FLG.US,D,20260205,000000,14,14.24,13.795,13.91,7659947,0
+FLG.US,D,20260206,000000,14.015,14.415,13.94,14.27,5298835,0
+FLG.US,D,20260209,000000,14.22,14.535,14.1199,14.2,5780538,0
+FLG.US,D,20260210,000000,14.175,14.38,13.985,14.11,3805126,0
+FLG.US,D,20260211,000000,14.07,14.31,13.865,13.96,4256285,0
+FLG.US,D,20260212,000000,14.025,14.15,13.385,13.82,5176862,0
+FLG.US,D,20260213,000000,13.74,14.2,13.62,14.18,5107710,0
+FLG.US,D,20260217,000000,14.15,14.4,14.05,14.1,4965808,0
+FLG.US,D,20260218,000000,14.16,14.29,13.445,13.5,9992899,0
diff --git a/daily/us/nyse stocks/1/fps.us.txt b/daily/us/nyse stocks/1/fps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aaffc3d09e0856c4239e5214248bc72332e34760
--- /dev/null
+++ b/daily/us/nyse stocks/1/fps.us.txt	
@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPS.US,D,20260205,000000,26,29.7,25.95,29,31560724,0
+FPS.US,D,20260206,000000,29.975,33.76,29.75,33.76,12839241,0
+FPS.US,D,20260209,000000,33.86,35.8,32.01,33.5,7249663,0
+FPS.US,D,20260210,000000,33.13,34.1599,30.87,30.95,3138714,0
+FPS.US,D,20260211,000000,35.09,35.175,32.35,33.03,8935690,0
+FPS.US,D,20260212,000000,33.27,34.5,31.0806,31.73,2445606,0
+FPS.US,D,20260213,000000,31.55,34.05,30.35,33.59,1957441,0
+FPS.US,D,20260217,000000,33.72,35,32.1406,33.75,1421283,0
+FPS.US,D,20260218,000000,33.65,34.25,32.4575,32.68,1053776,0
diff --git a/daily/us/nyse stocks/1/fro.us.txt b/daily/us/nyse stocks/1/fro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..851babcdb2f3cf389ffa8ac0e68006e5c293c66a
--- /dev/null
+++ b/daily/us/nyse stocks/1/fro.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRO.US,D,20050225,000000,139.093,144.568,138.368,144.27,700790.09559518,0
+FRO.US,D,20050228,000000,145.051,149.874,144.772,149.066,922862.11361447,0
+FRO.US,D,20050301,000000,144.772,144.81,138.257,138.964,1116708.2942812,0
+FRO.US,D,20050302,000000,139.401,143.304,138.684,139.652,786969.6573209,0
+FRO.US,D,20050303,000000,130.533,130.571,126.277,129.939,777957.3593121,0
+FRO.US,D,20050304,000000,130.533,133.759,128.861,132.848,448662.02067789,0
+FRO.US,D,20050307,000000,131.305,131.612,125.71,128.145,637510.33550763,0
+FRO.US,D,20050308,000000,126.547,127.049,123.563,124.084,630005.46700102,0
+FRO.US,D,20050309,000000,121.184,127.494,121.184,124.558,618330.15113504,0
+FRO.US,D,20050310,000000,121.379,121.918,118.08,121.444,620927.53501676,0
+FRO.US,D,20050311,000000,125.896,129.939,125.896,127.114,421051.63634124,0
+FRO.US,D,20050314,000000,131.398,132.114,128.415,131.045,415340.40450855,0
+FRO.US,D,20050315,000000,134.298,136.305,130.683,131.351,536578.19283653,0
+FRO.US,D,20050316,000000,134.549,135.757,132.271,134.409,504855.4633483,0
+FRO.US,D,20050317,000000,139.781,142.114,138.684,142.021,543054.43707184,0
+FRO.US,D,20050318,000000,140.376,140.571,137.374,138.015,403506.92152135,0
+FRO.US,D,20050321,000000,140.265,141.017,138.332,139.568,219954.51533527,0
+FRO.US,D,20050322,000000,139.605,141.417,135.571,136.157,286281.41343153,0
+FRO.US,D,20050323,000000,133.024,133.656,129.827,130.896,414411.84515067,0
+FRO.US,D,20050324,000000,131.984,133.759,131.073,132.142,263351.48472266,0
+FRO.US,D,20050328,000000,132.393,132.513,127.745,130.041,261488.98617285,0
+FRO.US,D,20050329,000000,127.393,128.74,124.502,125.088,407258.81779125,0
+FRO.US,D,20050330,000000,124.558,125.375,122.15,125.125,448248.84942248,0
+FRO.US,D,20050331,000000,129.548,134.316,129.139,132.271,563294.44875324,0
+FRO.US,D,20050401,000000,134.466,137.56,132.96,133.331,299622.32592091,0
+FRO.US,D,20050404,000000,134.92,135.469,132.876,132.988,285896.21731319,0
+FRO.US,D,20050405,000000,132.429,132.541,130.691,131.398,226849.31066005,0
+FRO.US,D,20050406,000000,132.792,135.543,131.826,133.656,345328.32008467,0
+FRO.US,D,20050407,000000,137.69,138.332,133.591,135.227,369542.95316585,0
+FRO.US,D,20050408,000000,135.2,135.2,131.733,132.328,305974.83397296,0
+FRO.US,D,20050411,000000,133.201,133.564,130.107,132.68,205969.09872611,0
+FRO.US,D,20050412,000000,134.4,135.497,132.271,135.348,276178.0850764,0
+FRO.US,D,20050413,000000,136.073,136.073,131.408,131.64,466209.96339822,0
+FRO.US,D,20050414,000000,131.798,132.393,126.064,126.853,531638.4292073,0
+FRO.US,D,20050415,000000,126.723,128.452,121.724,122.132,595076.35641607,0
+FRO.US,D,20050418,000000,121.323,126.853,119.075,126.017,466050.72031019,0
+FRO.US,D,20050419,000000,127.309,132.271,127.309,131.927,365309.02376464,0
+FRO.US,D,20050420,000000,129.939,133.564,127.709,128.331,417810.82430656,0
+FRO.US,D,20050421,000000,128.637,131.193,125.775,130.868,412678.46261818,0
+FRO.US,D,20050422,000000,128.898,130.487,127.541,128.275,345168.00102984,0
+FRO.US,D,20050425,000000,125.775,129.548,125.775,127.541,339553.60621012,0
+FRO.US,D,20050426,000000,125.71,126.547,124.112,124.149,385419.91942872,0
+FRO.US,D,20050427,000000,122.281,123.303,120.404,120.914,568938.97064367,0
+FRO.US,D,20050428,000000,119.261,119.261,114.743,115.794,721092.51335163,0
+FRO.US,D,20050429,000000,118.888,119.864,116.397,118.508,442444.00847722,0
+FRO.US,D,20050502,000000,118.786,122.234,117.42,121.556,287468.20482404,0
+FRO.US,D,20050503,000000,120.887,120.887,117.327,118.08,224733.95990966,0
+FRO.US,D,20050504,000000,117.68,119.948,116.23,119.864,299398.52482423,0
+FRO.US,D,20050505,000000,120.394,123.145,120.301,121.463,264342.45015558,0
+FRO.US,D,20050506,000000,123.498,124.084,122.439,123.963,177041.73101283,0
+FRO.US,D,20050509,000000,124.149,125.375,122.81,124.716,209854.41488057,0
+FRO.US,D,20050510,000000,121.5,124.149,121.361,121.724,335963.10496187,0
+FRO.US,D,20050511,000000,119.121,120.673,118.944,119.121,263989.53304158,0
+FRO.US,D,20050512,000000,118.08,118.08,111.249,113.024,613392.53943944,0
+FRO.US,D,20050513,000000,112.838,113.6,109.734,110.654,442636.60653639,0
+FRO.US,D,20050516,000000,109.994,112.029,109.372,111.816,298373.12845336,0
+FRO.US,D,20050517,000000,111.063,115.022,110.691,114.548,366079.41600129,0
+FRO.US,D,20050518,000000,117.048,117.913,113.6,114.697,388786.61958029,0
+FRO.US,D,20050519,000000,111.928,112.234,109.994,111.184,423553.25917678,0
+FRO.US,D,20050520,000000,112.745,113.637,111.342,111.648,272872.71503306,0
+FRO.US,D,20050523,000000,111.342,113.851,111.063,112.903,265275.3133807,0
+FRO.US,D,20050524,000000,114.269,114.697,112.029,114.121,322910.55157783,0
+FRO.US,D,20050525,000000,116.481,118.358,115.515,116.825,418772.73863558,0
+FRO.US,D,20050526,000000,117.68,120.366,117.289,120.078,348824.13625355,0
+FRO.US,D,20050527,000000,118.721,120.971,118.637,119.697,300040.87701039,0
+FRO.US,D,20050531,000000,116.37,119.845,115.515,117.253,498185.54508702,0
+FRO.US,D,20050601,000000,114.25,116.081,113.934,114.056,473811.66891781,0
+FRO.US,D,20050602,000000,117.206,119.121,116.314,118.702,503640.69681871,0
+FRO.US,D,20050603,000000,118.768,120.663,118.489,119.168,348501.34621026,0
+FRO.US,D,20050606,000000,120.914,121.277,119.446,120.189,369286.87306484,0
+FRO.US,D,20050607,000000,120.236,120.236,117.82,118.814,728339.1498236,0
+FRO.US,D,20050608,000000,108.637,111.686,108.312,110.31,557456.25283685,0
+FRO.US,D,20050609,000000,108.637,110.44,108.219,109.623,397990.43968144,0
+FRO.US,D,20050610,000000,109.195,109.465,107.978,108.33,290868.25994675,0
+FRO.US,D,20050613,000000,105.979,106.36,104.315,105.979,652200.51037799,0
+FRO.US,D,20050614,000000,104.613,105.236,103.228,103.423,438369.32216402,0
+FRO.US,D,20050615,000000,102.735,103.897,101.407,101.584,565219.3533781,0
+FRO.US,D,20050616,000000,98.99,99.5014,97.438,97.5959,885979.04730078,0
+FRO.US,D,20050617,000000,99.9469,102.512,99.5474,101.192,613197.78944666,0
+FRO.US,D,20050620,000000,102.168,102.986,100.738,102.735,384039.45401023,0
+FRO.US,D,20050621,000000,101.778,102.206,99.5662,99.9385,358701.51157839,0
+FRO.US,D,20050622,000000,105.812,107.949,104.855,107.504,803101.62771797,0
+FRO.US,D,20050623,000000,108.405,110.357,107.596,109.566,518585.87582327,0
+FRO.US,D,20050624,000000,110.032,110.412,106.89,107.169,293304.24880681,0
+FRO.US,D,20050627,000000,109.195,109.827,107.169,107.913,304209.17243613,0
+FRO.US,D,20050628,000000,107.987,108.637,106.909,107.42,232143.06737009,0
+FRO.US,D,20050629,000000,109.566,109.781,108.033,108.841,306167.43203213,0
+FRO.US,D,20050630,000000,108.442,109.594,107.717,108.637,215077.15778109,0
+FRO.US,D,20050701,000000,114.158,114.623,111.899,114.149,485032.92678956,0
+FRO.US,D,20050705,000000,116.547,120.115,115.161,119.576,603029.90308286,0
+FRO.US,D,20050706,000000,120.608,122.011,118.228,119.474,426918.88336154,0
+FRO.US,D,20050707,000000,117.131,119.651,116.583,119.307,201353.20110699,0
+FRO.US,D,20050708,000000,120.914,121.5,119.697,121.072,249944.93825781,0
+FRO.US,D,20050711,000000,121.5,121.77,119.845,120.264,261648.22926088,0
+FRO.US,D,20050712,000000,121.361,121.361,119.799,120.44,259627.56358985,0
+FRO.US,D,20050713,000000,120.914,121.667,118.786,119.307,211230.57643182,0
+FRO.US,D,20050714,000000,120.496,120.914,115.766,116.081,406394.81644203,0
+FRO.US,D,20050715,000000,116.296,117.485,115.914,117.485,179704.74887001,0
+FRO.US,D,20050718,000000,119.446,119.446,116.853,117.131,247986.67866182,0
+FRO.US,D,20050719,000000,116.825,117.114,116.081,116.686,151800.62559396,0
+FRO.US,D,20050720,000000,116.853,119.01,116.1,118.489,198594.42220363,0
+FRO.US,D,20050721,000000,116.426,116.983,115.515,115.878,182590.49185706,0
+FRO.US,D,20050722,000000,114.623,115.543,113.516,114.269,201417.75911565,0
+FRO.US,D,20050725,000000,115.264,115.914,114.492,115.161,180729.06927406,0
+FRO.US,D,20050726,000000,113.934,114.343,111.741,111.741,380093.88371435,0
+FRO.US,D,20050727,000000,112.029,112.522,110.254,110.728,229416.56747106,0
+FRO.US,D,20050728,000000,111.435,113.637,110.273,113.21,211197.22146067,0
+FRO.US,D,20050729,000000,114.855,116.017,113.247,113.303,221624.41582591,0
+FRO.US,D,20050801,000000,113.637,114.52,112.272,112.55,184705.84260745,0
+FRO.US,D,20050802,000000,112.447,112.838,111.472,111.899,194713.40991641,0
+FRO.US,D,20050803,000000,111.026,112.113,110.691,111.063,168413.55315555,0
+FRO.US,D,20050804,000000,112.959,117.206,112.494,115.459,399496.79321682,0
+FRO.US,D,20050805,000000,113.516,114.855,112.029,113.08,167325.75070964,0
+FRO.US,D,20050808,000000,113.164,114.994,110.747,111.063,252573.52517704,0
+FRO.US,D,20050809,000000,111.211,111.435,109.752,110.208,259885.79562448,0
+FRO.US,D,20050810,000000,115.264,115.385,112.15,114.121,421147.39738743,0
+FRO.US,D,20050811,000000,113.824,115.515,113.117,115.385,213059.72001049,0
+FRO.US,D,20050812,000000,117.401,117.764,114.855,116.686,252635.93125208,0
+FRO.US,D,20050815,000000,117.076,119.168,114.121,118.907,837899.47035198,0
+FRO.US,D,20050816,000000,118.786,119.948,116.89,117.485,542189.35975581,0
+FRO.US,D,20050817,000000,115.617,115.988,113.377,113.516,447155.66714252,0
+FRO.US,D,20050818,000000,113.898,114.269,112.234,113.284,316685.00760949,0
+FRO.US,D,20050819,000000,111.834,113.024,111.62,112.272,296287.90477367,0
+FRO.US,D,20050822,000000,112.671,113.024,110.654,110.775,323676.63994725,0
+FRO.US,D,20050823,000000,111.62,111.955,109.65,109.781,642931.05630137,0
+FRO.US,D,20050824,000000,118.842,121.072,116.639,119.474,1519125.261423,0
+FRO.US,D,20050825,000000,119.307,119.307,116.37,116.602,692161.91773791,0
+FRO.US,D,20050826,000000,114.855,115.264,113.712,114.855,501906.23831941,0
+FRO.US,D,20050829,000000,118.573,120.115,117.68,120.115,585422.78218793,0
+FRO.US,D,20050830,000000,117.68,121.361,117.68,120.887,728564.0268871,0
+FRO.US,D,20050831,000000,123.935,127.114,123.712,126.203,889312.3924812,0
+FRO.US,D,20050901,000000,124.474,124.474,119.102,121.212,673974.85073186,0
+FRO.US,D,20050902,000000,124.502,124.502,118.888,120.469,504377.73408423,0
+FRO.US,D,20050906,000000,123.749,124.01,120.914,121.983,423104.58101661,0
+FRO.US,D,20050907,000000,122.913,123.034,120.914,121.193,400940.74067715,0
+FRO.US,D,20050908,000000,121.76,121.853,120.301,120.849,222776.77628048,0
+FRO.US,D,20050909,000000,120.496,121.463,119.651,121.1,236055.28269483,0
+FRO.US,D,20050912,000000,120.469,120.636,117.875,118.228,299912.83695988,0
+FRO.US,D,20050913,000000,117.355,117.355,114.697,115.682,366752.97122497,0
+FRO.US,D,20050914,000000,116.77,119.261,116.77,118.768,231181.15304107,0
+FRO.US,D,20050915,000000,119.075,119.168,117.206,117.875,257769.36890728,0
+FRO.US,D,20050916,000000,117.875,118.535,116.203,117.485,203084.43170586,0
+FRO.US,D,20050919,000000,118.293,120.041,118.173,120.003,292472.52646193,0
+FRO.US,D,20050920,000000,121.416,122.095,119.511,120.72,392153.31973186,0
+FRO.US,D,20050921,000000,124.065,124.149,122.439,123.666,605469.11984336,0
+FRO.US,D,20050922,000000,125.487,125.533,121.072,123.228,462873.39031736,0
+FRO.US,D,20050923,000000,121.724,121.724,119.353,119.864,314598.70796299,0
+FRO.US,D,20050926,000000,119.204,119.307,117.875,118.489,290291.54173606,0
+FRO.US,D,20050927,000000,118.042,118.907,117.485,118.489,182652.8979321,0
+FRO.US,D,20050928,000000,118.489,119.976,118.108,119.762,177330.09011817,0
+FRO.US,D,20050929,000000,121.379,121.379,119.037,120.44,217390.4864247,0
+FRO.US,D,20050930,000000,119.261,119.734,118.609,119.075,127874.35161812,0
+FRO.US,D,20051003,000000,118.609,119.037,117.42,117.42,217290.42151127,0
+FRO.US,D,20051004,000000,117.457,117.606,112.745,113.247,675485.50813448,0
+FRO.US,D,20051005,000000,112.652,112.959,108.107,108.841,544145.46741817,0
+FRO.US,D,20051006,000000,106.862,110.617,106.407,107.634,541964.48269231,0
+FRO.US,D,20051007,000000,109.92,111.899,109.436,109.827,339972.1572996,0
+FRO.US,D,20051010,000000,109.864,110.496,108.071,109.214,316430.00347529,0
+FRO.US,D,20051011,000000,109.92,111.928,109.827,111.528,246095.12900812,0
+FRO.US,D,20051012,000000,109.436,109.65,105.078,105.635,547194.7573605,0
+FRO.US,D,20051013,000000,100.561,101.732,98.5256,101.611,864939.5922788,0
+FRO.US,D,20051014,000000,102.67,105.719,100.738,105.719,449948.87698383,0
+FRO.US,D,20051017,000000,103.739,104.743,103.256,104.315,289039.11636808,0
+FRO.US,D,20051018,000000,100.58,102.577,98.6366,98.8781,512265.64677555,0
+FRO.US,D,20051019,000000,97.1964,101.862,96.8618,101.36,441418.61210635,0
+FRO.US,D,20051020,000000,101.025,102.55,98.4974,98.5256,360143.3071051,0
+FRO.US,D,20051021,000000,97.9306,101.323,97.5959,100.58,264536.12418155,0
+FRO.US,D,20051024,000000,102.661,106.565,102.261,106.565,343754.1806402,0
+FRO.US,D,20051025,000000,107.634,108.33,105.412,107.559,290001.0306971,0
+FRO.US,D,20051026,000000,108.489,109.594,107.28,107.717,290323.8207404,0
+FRO.US,D,20051027,000000,105.171,105.886,102.986,103.758,231597.55219692,0
+FRO.US,D,20051028,000000,103.739,106.472,103.005,105.979,210076.06404363,0
+FRO.US,D,20051031,000000,106.435,108.219,106.072,107.196,240290.28806286,0
+FRO.US,D,20051101,000000,105.784,105.979,105.003,105.542,302767.37690942,0
+FRO.US,D,20051102,000000,105.207,110.357,104.557,109.864,325474.58048841,0
+FRO.US,D,20051103,000000,111.211,113.024,111.211,112.057,257256.13273844,0
+FRO.US,D,20051104,000000,109.994,110.924,108.33,108.805,295101.11338116,0
+FRO.US,D,20051107,000000,110.44,111.342,109.594,110.44,182078.33165504,0
+FRO.US,D,20051108,000000,109.864,112.346,108.637,111.648,361235.41341825,0
+FRO.US,D,20051109,000000,113.433,118.489,112.959,117.011,608387.14183474,0
+FRO.US,D,20051110,000000,116.081,118.015,115.189,117.011,580419.53651685,0
+FRO.US,D,20051111,000000,113.991,119.799,113.637,119.037,704061.03470057,0
+FRO.US,D,20051114,000000,119.474,119.697,114.78,115.766,654797.89425971,0
+FRO.US,D,20051115,000000,114.492,115.654,112.029,112.215,370088.46833902,0
+FRO.US,D,20051116,000000,112.002,115.385,110.115,115.161,386380.75779093,0
+FRO.US,D,20051117,000000,114.092,117.289,113.637,115.878,417682.78425606,0
+FRO.US,D,20051118,000000,118.489,118.991,116.853,118.814,301547.23054576,0
+FRO.US,D,20051121,000000,118.637,120.663,118.08,119.697,321786.16626036,0
+FRO.US,D,20051122,000000,119.446,120.003,118.508,119.261,341703.38789847,0
+FRO.US,D,20051123,000000,117.42,117.875,116.081,117.131,425699.8129647,0
+FRO.US,D,20051125,000000,112.466,114.158,112.188,113.898,178996.76270838,0
+FRO.US,D,20051128,000000,112.15,112.466,109.353,109.92,333845.60227786,0
+FRO.US,D,20051129,000000,111.304,112.085,109.214,109.864,242982.35702393,0
+FRO.US,D,20051130,000000,108.906,111.741,108.906,111.648,195452.59911556,0
+FRO.US,D,20051201,000000,112.671,116.081,112.671,116.081,395617.93286322,0
+FRO.US,D,20051202,000000,114.697,117.076,114.056,116.732,288525.88019923,0
+FRO.US,D,20051205,000000,114.056,115.134,113.786,114.52,271271.67641831,0
+FRO.US,D,20051206,000000,113.061,114.056,112.773,113.898,221942.90200197,0
+FRO.US,D,20051207,000000,113.247,113.284,110.691,110.924,234098.09906565,0
+FRO.US,D,20051208,000000,111.834,112.15,109.883,110.254,200136.28264377,0
+FRO.US,D,20051209,000000,110.44,111.304,108.107,110.849,207159.11801905,0
+FRO.US,D,20051212,000000,111.342,112.671,111.342,112.494,142723.76957651,0
+FRO.US,D,20051213,000000,111.277,111.342,110.096,110.561,171044.2920084,0
+FRO.US,D,20051214,000000,109.018,109.864,108.814,109.399,294299.51810697,0
+FRO.US,D,20051215,000000,109.353,109.994,108.497,109.241,188972.051013,0
+FRO.US,D,20051216,000000,107.949,108.665,107.698,107.978,246637.41628084,0
+FRO.US,D,20051219,000000,105.171,106.62,105.115,105.486,276979.68035057,0
+FRO.US,D,20051220,000000,106.62,107.141,105.049,105.254,168413.55315555,0
+FRO.US,D,20051221,000000,104.715,105.542,103.526,103.897,249910.50731986,0
+FRO.US,D,20051222,000000,103.079,104.083,102.828,103.674,260590.55388568,0
+FRO.US,D,20051223,000000,102.801,103.423,102.001,103.293,166103.45241237,0
+FRO.US,D,20051227,000000,103.823,103.906,101.174,101.407,234065.82006131,0
+FRO.US,D,20051228,000000,102.828,103.609,101.611,102.605,190862.5246999,0
+FRO.US,D,20051229,000000,102.605,103.098,101.555,101.704,160716.08658977,0
+FRO.US,D,20051230,000000,103.228,103.228,101.407,102.354,211970.84159777,0
+FRO.US,D,20060103,000000,104.836,106.89,103.098,106.091,395358.62486178,0
+FRO.US,D,20060104,000000,107.01,107.698,106.323,107.196,297313.30114454,0
+FRO.US,D,20060105,000000,104.743,105.207,103.906,103.906,255942.37726223,0
+FRO.US,D,20060106,000000,104.836,104.836,103.609,103.86,222360.37712462,0
+FRO.US,D,20060109,000000,102.986,104.427,102.605,103.488,166841.5656447,0
+FRO.US,D,20060110,000000,101.909,103.609,101.425,102.605,181629.65349485,0
+FRO.US,D,20060111,000000,101.425,103.293,101.323,103.005,291570.86627432,0
+FRO.US,D,20060112,000000,102.438,102.438,100.468,100.58,286089.89133917,0
+FRO.US,D,20060113,000000,100.189,102.029,99.8727,101.778,167709.87086116,0
+FRO.US,D,20060117,000000,103.033,104.353,102.605,104.232,291509.5361661,0
+FRO.US,D,20060118,000000,102.577,103.256,100.7,101.137,208377.11244909,0
+FRO.US,D,20060119,000000,102.763,104.315,102.493,102.986,188781.60488746,0
+FRO.US,D,20060120,000000,103.628,104.353,103.005,103.758,231628.75523444,0
+FRO.US,D,20060123,000000,105.236,106.537,104.353,106.472,328843.4325736,0
+FRO.US,D,20060124,000000,111.342,111.435,109.465,109.92,617753.43292436,0
+FRO.US,D,20060125,000000,110.654,110.728,107.42,108.442,215176.14672769,0
+FRO.US,D,20060126,000000,108.312,109.594,106.862,109.566,217166.68532801,0
+FRO.US,D,20060127,000000,108.405,109.566,107.698,107.754,180121.14802586,0
+FRO.US,D,20060130,000000,107.383,108.906,107.196,108.805,205199.78245625,0
+FRO.US,D,20060131,000000,107.847,108.033,106.89,107.884,162576.43320597,0
+FRO.US,D,20060201,000000,107.67,107.978,104.697,104.891,190254.6034517,0
+FRO.US,D,20060202,000000,104.315,105.366,103.228,103.386,291188.89805642,0
+FRO.US,D,20060203,000000,103.386,105.003,103.386,104.557,135796.6952474,0
+FRO.US,D,20060206,000000,104.446,105.142,103.702,104.13,122967.94296004,0
+FRO.US,D,20060207,000000,103.488,104.659,99.9939,100.254,527695.01084505,0
+FRO.US,D,20060208,000000,102.577,103.526,101.323,102.605,214920.06662668,0
+FRO.US,D,20060209,000000,103.488,104.389,102.206,102.392,161133.56171244,0
+FRO.US,D,20060210,000000,102.206,102.392,100.561,101.611,174989.86230428,0
+FRO.US,D,20060213,000000,103.033,103.488,101.611,101.778,181338.06648908,0
+FRO.US,D,20060214,000000,101.192,106.286,101.192,105.003,243851.73820721,0
+FRO.US,D,20060215,000000,105.049,106.017,103.702,104.446,189678.96120782,0
+FRO.US,D,20060216,000000,104.446,106.072,103.488,105.812,320956.59584909,0
+FRO.US,D,20060217,000000,103.906,107.141,103.739,105.979,404983.14798602,0
+FRO.US,D,20060221,000000,106.435,108.033,106.23,107.196,327204.73512047,0
+FRO.US,D,20060222,000000,105.598,107.141,105.598,106.472,265465.75950625,0
+FRO.US,D,20060223,000000,106.62,106.862,105.812,106.62,237784.36136007,0
+FRO.US,D,20060224,000000,105.691,106.565,105.673,105.691,234320.82419552,0
+FRO.US,D,20060227,000000,104.891,104.975,103.098,104.13,447863.65330414,0
+FRO.US,D,20060228,000000,104.204,104.948,103.488,103.981,329387.87177996,0
+FRO.US,D,20060301,000000,105.673,105.886,104.715,105.886,304274.80641161,0
+FRO.US,D,20060302,000000,102.354,102.708,101.704,102.466,342665.30222749,0
+FRO.US,D,20060303,000000,103.098,104.315,102.206,103.488,273005.0589508,0
+FRO.US,D,20060306,000000,102.931,102.931,101.611,101.666,167901.39295352,0
+FRO.US,D,20060307,000000,100.217,100.877,98.5256,98.99,235284.89045817,0
+FRO.US,D,20060308,000000,99.4459,100.58,97.438,99.9009,251805.284874,0
+FRO.US,D,20060309,000000,100.58,100.673,98.4598,98.6366,141888.81933118,0
+FRO.US,D,20060310,000000,99.2222,99.3246,97.9673,98.395,147824.92822738,0
+FRO.US,D,20060313,000000,97.2152,97.4004,96.1276,96.5647,257224.92970093,0
+FRO.US,D,20060314,000000,95.8766,97.2801,95.5975,97.1316,162928.27435315,0
+FRO.US,D,20060315,000000,96.4247,96.9737,96.1737,96.6108,112222.26241875,0
+FRO.US,D,20060316,000000,96.7133,97.438,96.0158,96.2207,106419.57340712,0
+FRO.US,D,20060317,000000,98.2558,99.1479,97.7727,98.9618,214215.30836549,0
+FRO.US,D,20060320,000000,98.0791,98.2182,96.1737,96.7499,192020.26498852,0
+FRO.US,D,20060321,000000,95.8766,97.7172,95.793,96.9915,182590.49185706,0
+FRO.US,D,20060322,000000,96.6663,97.3638,96.2207,96.9079,102505.20614876,0
+FRO.US,D,20060323,000000,96.8242,97.3638,96.295,96.5647,105742.79028301,0
+FRO.US,D,20060324,000000,95.8484,96.6663,95.746,96.2574,118028.17933082,0
+FRO.US,D,20060327,000000,95.746,96.1276,95.0588,95.5975,153662.04817697,0
+FRO.US,D,20060328,000000,95.291,96.4247,95.1237,95.4395,121394.87948238,0
+FRO.US,D,20060329,000000,94.3435,95.5044,93.9434,94.2034,203982.86399303,0
+FRO.US,D,20060330,000000,91.4758,92.568,90.3625,91.7194,433431.71046842,0
+FRO.US,D,20060331,000000,91.6069,92.7631,91.198,92.5493,149235.52071658,0
+FRO.US,D,20060403,000000,93.6368,94.2777,93.1256,93.1627,223355.64642478,0
+FRO.US,D,20060404,000000,93.2557,93.6832,92.5958,93.1256,150611.68226783,0
+FRO.US,D,20060405,000000,94.4083,96.8242,94.2504,96.8242,211520.01150397,0
+FRO.US,D,20060406,000000,96.639,96.639,94.2128,94.8727,190417.07444016,0
+FRO.US,D,20060407,000000,93.1627,93.9434,91.8941,92.7166,212319.45484454,0
+FRO.US,D,20060410,000000,92.568,93.5809,91.7194,91.8244,165653.69828537,0
+FRO.US,D,20060411,000000,92.4155,92.4155,90.2314,90.3625,169247.42743406,0
+FRO.US,D,20060412,000000,88.4219,88.8308,85.5797,85.5797,586578.37054293,0
+FRO.US,D,20060413,000000,86.2145,86.4878,83.3399,83.8297,405528.66315919,0
+FRO.US,D,20060417,000000,81.3166,82.7219,79.5619,82.352,652711.5946132,0
+FRO.US,D,20060418,000000,86.182,87.4822,85.3391,87.2648,467397.83075755,0
+FRO.US,D,20060419,000000,91.198,91.659,88.7351,89.8838,490389.08957464,0
+FRO.US,D,20060420,000000,91.8941,92.0326,90.4926,91.3978,301579.50955009,0
+FRO.US,D,20060421,000000,92.5493,92.5493,91.2147,92.0679,163508.22046428,0
+FRO.US,D,20060424,000000,93.6646,93.6646,92.4155,93.0419,208697.75055876,0
+FRO.US,D,20060425,000000,93.3486,93.6368,91.3978,92.3198,161003.3697283,0
+FRO.US,D,20060426,000000,91.4758,92.7166,91.2147,91.302,158664.21788122,0
+FRO.US,D,20060427,000000,89.2751,90.3801,88.5529,88.8308,197793.90289626,0
+FRO.US,D,20060428,000000,88.605,90.1013,88.1783,88.8745,177713.13430288,0
+FRO.US,D,20060501,000000,88.2127,88.2304,85.958,87.2388,311648.40696728,0
+FRO.US,D,20060502,000000,88.013,88.4219,87.5167,88.4219,184386.28046459,0
+FRO.US,D,20060503,000000,87.6477,88.2918,87.3428,88.2918,122903.38495139,0
+FRO.US,D,20060504,000000,89.8401,91.1023,89.6143,90.6841,188749.32588314,0
+FRO.US,D,20060505,000000,91.4499,92.7909,91.4499,91.4758,183934.37440398,0
+FRO.US,D,20060508,000000,91.5716,92.4415,90.658,90.8318,127425.67345795,0
+FRO.US,D,20060509,000000,90.0055,90.7193,89.6747,90.2314,112316.94749812,0
+FRO.US,D,20060510,000000,89.7621,89.7621,88.7267,89.1263,95575.979886028,0
+FRO.US,D,20060511,000000,89.6747,90.9545,89.2918,89.4572,144198.92007436,0
+FRO.US,D,20060512,000000,90.3104,90.4145,88.4219,88.7267,130632.05455468,0
+FRO.US,D,20060515,000000,85.6449,87.5779,85.1467,87.4822,208599.83757896,0
+FRO.US,D,20060516,000000,88.6914,89.4749,87.8475,89.1096,245675.50195182,0
+FRO.US,D,20060517,000000,88.7267,88.9265,86.4878,86.6384,204272.29906519,0
+FRO.US,D,20060518,000000,86.6384,87.3428,86.3679,86.4878,102149.06113433,0
+FRO.US,D,20060519,000000,86.3354,87.3949,84.2796,87.3428,169247.42743406,0
+FRO.US,D,20060522,000000,83.444,87.3428,83.1875,85.9897,253439.67845988,0
+FRO.US,D,20060523,000000,86.8206,90.4665,86.8206,88.2918,155235.11165462,0
+FRO.US,D,20060524,000000,85.9338,88.2918,84.9701,86.7164,173095.08475013,0
+FRO.US,D,20060525,000000,87.735,88.144,87.065,87.4478,150774.15325629,0
+FRO.US,D,20060526,000000,86.8038,89.0139,86.5947,88.605,231886.98726907,0
+FRO.US,D,20060530,000000,90.0669,90.3801,88.0566,89.0139,202250.55742735,0
+FRO.US,D,20060531,000000,90.7193,90.7193,89.2918,90.5455,136920.00459806,0
+FRO.US,D,20060601,000000,89.1096,91.1023,88.9879,90.7891,199972.7356885,0
+FRO.US,D,20060602,000000,93.1627,93.2371,91.7194,92.0242,237596.06716815,0
+FRO.US,D,20060605,000000,92.568,93.3486,90.4926,90.6413,253760.31656956,0
+FRO.US,D,20060606,000000,90.0055,90.9192,88.144,90.6413,172198.80439659,0
+FRO.US,D,20060607,000000,91.7194,92.5493,90.7193,91.5112,445748.30255374,0
+FRO.US,D,20060608,000000,85.1225,86.0296,82.9059,85.9897,360913.69934177,0
+FRO.US,D,20060609,000000,87.9609,87.9869,84.8901,85.8614,164115.06574567,0
+FRO.US,D,20060612,000000,84.5202,85.8614,84.2796,84.8901,190640.87553684,0
+FRO.US,D,20060613,000000,81.6531,83.1875,81.3166,82.352,330383.14108012,0
+FRO.US,D,20060614,000000,84.4961,86.8206,84.4961,86.5445,223931.28866866,0
+FRO.US,D,20060615,000000,91.1719,92.5493,90.3364,92.2938,474900.54733053,0
+FRO.US,D,20060616,000000,89.8224,92.0326,89.6747,91.4155,267872.69726242,0
+FRO.US,D,20060619,000000,93.804,93.804,91.2147,91.5112,288847.59427573,0
+FRO.US,D,20060620,000000,93.8877,95.0588,93.1256,94.3153,280505.62359017,0
+FRO.US,D,20060621,000000,96.4989,100.877,95.8484,100.877,532983.38772103,0
+FRO.US,D,20060622,000000,102.234,103.47,101.025,102.493,480833.42832629,0
+FRO.US,D,20060623,000000,101.639,104.715,101.239,104.52,329901.10794879,0
+FRO.US,D,20060626,000000,100.616,102.392,100.468,101.834,321786.16626036,0
+FRO.US,D,20060627,000000,103.349,103.609,100.105,100.84,263476.29687273,0
+FRO.US,D,20060628,000000,102.493,102.931,102.234,102.577,163282.26743397,0
+FRO.US,D,20060629,000000,104.315,105.691,102.959,105.691,279642.69820776,0
+FRO.US,D,20060630,000000,104.948,105.003,102.931,104.585,175242.71450486,0
+FRO.US,D,20060703,000000,104.975,105.366,104.697,104.891,128162.71072348,0
+FRO.US,D,20060705,000000,106.379,106.509,103.256,105.207,259694.27353213,0
+FRO.US,D,20060706,000000,106.286,107.504,106.072,107.42,260013.83567499,0
+FRO.US,D,20060707,000000,108.59,110.208,107.82,108.87,250873.49761568,0
+FRO.US,D,20060710,000000,108.377,108.841,107.336,108.033,152057.78166179,0
+FRO.US,D,20060711,000000,107.782,108.219,105.673,107.01,208343.75747795,0
+FRO.US,D,20060712,000000,106.407,108.972,106.36,107.698,238845.26463571,0
+FRO.US,D,20060713,000000,106.435,106.435,103.21,103.906,278935.78801295,0
+FRO.US,D,20060714,000000,102.801,102.801,100.356,102.512,227461.5357755,0
+FRO.US,D,20060717,000000,100.738,102.466,100.356,101.276,241317.83636734,0
+FRO.US,D,20060718,000000,101.276,102.438,100.431,101.964,157027.67236172,0
+FRO.US,D,20060719,000000,104.315,106.407,103.739,106.175,236984.91801951,0
+FRO.US,D,20060720,000000,106.509,106.667,104.836,105.078,125053.16663972,0
+FRO.US,D,20060721,000000,103.349,103.786,102.299,103.293,148110.05943229,0
+FRO.US,D,20060724,000000,103.321,104.891,103.098,104.446,104204.1577433,0
+FRO.US,D,20060725,000000,104.446,104.891,103.349,104.836,167227.83772984,0
+FRO.US,D,20060726,000000,107.54,109.241,106.146,107.447,243333.12220432,0
+FRO.US,D,20060727,000000,108.489,109.121,105.691,106.044,242341.08080459,0
+FRO.US,D,20060728,000000,107.504,107.754,105.905,106.565,139322.63848698,0
+FRO.US,D,20060731,000000,107.698,108.489,107.01,107.634,132556.95917953,0
+FRO.US,D,20060801,000000,107.82,107.82,106.146,107.634,111869.34530475,0
+FRO.US,D,20060802,000000,108.135,108.767,106.936,107.383,115298.45153135,0
+FRO.US,D,20060803,000000,107.383,108.275,107.28,108.071,180216.90907203,0
+FRO.US,D,20060804,000000,108.107,108.275,105.57,106.862,155744.04395622,0
+FRO.US,D,20060807,000000,109.687,112.801,109.501,112.801,571793.51059321,0
+FRO.US,D,20060808,000000,116.89,121.193,116.89,119.01,962470.60386039,0
+FRO.US,D,20060809,000000,122.011,123.386,119.316,121.556,952111.19540425,0
+FRO.US,D,20060810,000000,119.381,119.948,117.978,119.911,546423.28915703,0
+FRO.US,D,20060811,000000,119.911,120.469,119.381,119.651,282142.16910968,0
+FRO.US,D,20060814,000000,118.637,118.991,116.1,116.509,302893.2650263,0
+FRO.US,D,20060815,000000,115.654,117.978,115.654,117.485,344235.13780471,0
+FRO.US,D,20060816,000000,116.481,117.206,115.189,115.459,406039.74739441,0
+FRO.US,D,20060817,000000,114.39,114.39,111.955,113.34,654861.37630155,0
+FRO.US,D,20060818,000000,113.582,116.045,113.582,116.045,284518.97979514,0
+FRO.US,D,20060821,000000,115.385,117.42,115.292,117.243,364282.55142696,0
+FRO.US,D,20060822,000000,119.594,119.911,117.949,119.381,466787.75757572,0
+FRO.US,D,20060823,000000,121.444,122.011,118.907,120.366,400878.33460212,0
+FRO.US,D,20060824,000000,119.651,120.236,118.609,119.762,252121.61911643,0
+FRO.US,D,20060825,000000,121.556,122.318,121.072,121.277,322621.11650568,0
+FRO.US,D,20060828,000000,121.193,122.188,121.128,121.714,286825.85263789,0
+FRO.US,D,20060829,000000,116.983,116.983,114.121,115.952,340385.32855501,0
+FRO.US,D,20060830,000000,115.227,115.543,112.057,112.346,406778.93659355,0
+FRO.US,D,20060831,000000,112.373,113.805,111.211,112.708,241635.24657658,0
+FRO.US,D,20060901,000000,112.708,113.47,111.472,113.173,172262.28643843,0
+FRO.US,D,20060905,000000,115.227,115.227,113.377,114.149,222039.73901496,0
+FRO.US,D,20060906,000000,114.149,114.149,111.063,111.249,320405.70084186,0
+FRO.US,D,20060907,000000,111.1,111.128,108.814,109.864,297989.00830184,0
+FRO.US,D,20060908,000000,108.972,109.083,105.598,105.886,406843.49460221,0
+FRO.US,D,20060911,000000,104.167,106.76,102.959,105.57,458416.73578627,0
+FRO.US,D,20060912,000000,105.812,107.978,105.171,106.286,276048.96905907,0
+FRO.US,D,20060913,000000,106.091,107.634,105.449,106.175,202570.11957021,0
+FRO.US,D,20060914,000000,110.161,110.254,106.778,107.447,527917.73597493,0
+FRO.US,D,20060915,000000,107.447,107.559,105.236,105.393,307290.74138279,0
+FRO.US,D,20060918,000000,106.909,108.59,106.611,107.596,250808.93960703,0
+FRO.US,D,20060919,000000,111.62,111.62,107.169,108.841,546005.81403436,0
+FRO.US,D,20060920,000000,109.214,109.214,105.366,105.505,365533.90082813,0
+FRO.US,D,20060921,000000,105.542,107.67,104.855,106.23,282527.365228,0
+FRO.US,D,20060922,000000,104.697,104.836,103.098,103.628,273097.59209655,0
+FRO.US,D,20060925,000000,102.141,105.236,100.7,104.315,452320.30783524,0
+FRO.US,D,20060926,000000,105.542,108.033,105.412,107.949,305077.4776526,0
+FRO.US,D,20060927,000000,107.949,111.583,107.949,111.249,495587.0852385,0
+FRO.US,D,20060928,000000,109.241,109.752,107.82,108.191,466659.71752521,0
+FRO.US,D,20060929,000000,105.542,107.447,105.171,106.407,424162.2563918,0
+FRO.US,D,20061002,000000,106.091,106.202,105.003,105.049,180601.02922355,0
+FRO.US,D,20061003,000000,103.47,103.47,99.8727,100.031,538565.50353642,0
+FRO.US,D,20061004,000000,101.806,103.321,99.9009,103.079,422464.38076407,0
+FRO.US,D,20061005,000000,99.743,101.137,99.7148,100.738,361171.9313764,0
+FRO.US,D,20061006,000000,99.2786,100.487,98.5905,99.8727,313735.78258058,0
+FRO.US,D,20061009,000000,99.6405,100.84,98.4974,99.0831,256613.78055228,0
+FRO.US,D,20061010,000000,98.0791,99.3246,97.7727,99.3246,501393.00215056,0
+FRO.US,D,20061011,000000,99.4459,99.836,98.1534,98.3019,188553.49992353,0
+FRO.US,D,20061012,000000,98.3489,100.031,98.2558,99.9009,177365.59702293,0
+FRO.US,D,20061013,000000,100.087,103.349,100.087,101.192,257896.33299098,0
+FRO.US,D,20061016,000000,101.239,102.67,100.523,101.834,234196.01204544,0
+FRO.US,D,20061017,000000,100.877,101.425,100.272,100.561,183905.32330008,0
+FRO.US,D,20061018,000000,100.431,100.673,98.5905,99.0831,234098.09906565,0
+FRO.US,D,20061019,000000,99.1197,99.7148,98.284,99.7148,284549.10686584,0
+FRO.US,D,20061020,000000,99.7148,100.031,98.5256,99.5286,267132.43209646,0
+FRO.US,D,20061023,000000,98.4974,99.1479,98.1534,98.5529,279899.85427559,0
+FRO.US,D,20061024,000000,98.9251,102.206,98.9251,101.778,501842.75627755,0
+FRO.US,D,20061025,000000,102.168,105.486,101.964,105.049,401358.21579982,0
+FRO.US,D,20061026,000000,106.509,106.862,104.446,105.003,237210.87104982,0
+FRO.US,D,20061027,000000,106.286,107.383,105.115,105.171,199747.85862501,0
+FRO.US,D,20061030,000000,104.13,104.855,103.349,103.758,174732.70623645,0
+FRO.US,D,20061031,000000,103.935,105.003,103.349,104.557,150548.20022598,0
+FRO.US,D,20061101,000000,104.715,105.003,102.392,103.098,296223.34676501,0
+FRO.US,D,20061102,000000,102.661,103.386,101.508,102.029,238492.34752171,0
+FRO.US,D,20061103,000000,101.323,102.234,101.09,102.076,189742.44324967,0
+FRO.US,D,20061106,000000,101.192,102.466,101.137,101.964,143942.83997335,0
+FRO.US,D,20061107,000000,103.897,104.91,103.349,103.981,199269.05339412,0
+FRO.US,D,20061108,000000,104.315,105.635,103.906,105.003,128516.70380428,0
+FRO.US,D,20061109,000000,105.542,106.379,105.078,105.979,233520.30488814,0
+FRO.US,D,20061110,000000,106.694,107.754,105.283,105.719,272908.22193781,0
+FRO.US,D,20061113,000000,105.812,107.978,105.719,106.909,242600.38880604,0
+FRO.US,D,20061114,000000,107.01,107.54,106.175,107.113,176047.53767947,0
+FRO.US,D,20061115,000000,107.113,107.884,106.732,107.383,189581.04822802,0
+FRO.US,D,20061116,000000,109.009,109.883,107.383,107.447,255719.65213235,0
+FRO.US,D,20061117,000000,106.249,108.191,105.635,108.191,236600.79786799,0
+FRO.US,D,20061120,000000,107.234,107.698,106.909,107.42,272200.23577619,0
+FRO.US,D,20061121,000000,106.509,107.113,106.435,106.667,170949.60692903,0
+FRO.US,D,20061122,000000,106.146,106.379,104.557,104.79,238236.26742069,0
+FRO.US,D,20061124,000000,104.315,105.319,104.046,105.171,192468.9431487,0
+FRO.US,D,20061127,000000,105.319,105.57,102.661,103.21,565409.79950364,0
+FRO.US,D,20061128,000000,99.2504,99.9939,95.5044,96.7499,1683273.6821399,0
+FRO.US,D,20061129,000000,96.6851,96.6851,92.9211,95.5975,1358282.2107496,0
+FRO.US,D,20061130,000000,96.3974,99.4271,95.6811,98.6366,799286.24940623,0
+FRO.US,D,20061201,000000,99.5286,99.7148,97.642,98.3677,537569.15826944,0
+FRO.US,D,20061204,000000,99.3246,99.3246,96.7133,96.8618,667370.56644604,0
+FRO.US,D,20061205,000000,90.3364,91.3634,88.9265,90.8587,541835.36667499,0
+FRO.US,D,20061206,000000,91.4499,93.3486,91.4155,92.9211,482216.04567841,0
+FRO.US,D,20061207,000000,92.7909,93.014,91.7463,92.9211,370537.1464992,0
+FRO.US,D,20061208,000000,92.9769,93.0419,90.9889,91.3364,320180.82377837,0
+FRO.US,D,20061211,000000,90.9192,91.5716,90.0669,90.6413,236118.76473668,0
+FRO.US,D,20061212,000000,90.3625,90.5455,89.3875,89.8838,240931.5642822,0
+FRO.US,D,20061213,000000,89.2751,90.3364,89.1263,90.1533,180280.39111388,0
+FRO.US,D,20061214,000000,90.197,91.3364,90.1013,90.3625,230922.92100644,0
+FRO.US,D,20061215,000000,93.1256,93.2557,91.1023,91.6069,339039.29407447,0
+FRO.US,D,20061218,000000,91.8244,91.8588,89.8057,89.9535,233038.27175683,0
+FRO.US,D,20061219,000000,88.9879,90.4926,88.4479,89.9535,284903.09994666,0
+FRO.US,D,20061220,000000,91.1367,91.1367,88.4219,88.9265,253247.08040072,0
+FRO.US,D,20061221,000000,88.4219,88.8308,87.735,88.0566,218576.2018504,0
+FRO.US,D,20061222,000000,88.2564,89.5269,87.5779,88.5092,220051.35234826,0
+FRO.US,D,20061226,000000,89.2751,89.2918,87.3949,87.7955,237974.80748562,0
+FRO.US,D,20061227,000000,87.5167,89.2751,87.5167,89.2751,200615.08787466,0
+FRO.US,D,20061228,000000,88.2918,88.6486,88.013,88.4479,171557.52817724,0
+FRO.US,D,20061229,000000,88.8308,89.0139,88.013,88.013,212418.44379114,0
+FRO.US,D,20070103,000000,88.0743,88.5529,86.6123,86.8995,259918.07462882,0
+FRO.US,D,20070104,000000,86.0296,86.6123,85.4525,85.6848,252925.36632423,0
+FRO.US,D,20070105,000000,83.9338,84.7136,83.3715,84.0305,410529.75689665,0
+FRO.US,D,20070108,000000,83.4923,86.182,83.4923,85.4032,287724.28492506,0
+FRO.US,D,20070109,000000,84.3112,84.866,83.8613,83.8613,262035.57731283,0
+FRO.US,D,20070110,000000,83.2442,84.4078,82.9059,84.1503,271560.03552365,0
+FRO.US,D,20070111,000000,83.444,85.9897,83.444,84.4078,269217.65577615,0
+FRO.US,D,20070112,000000,85.0584,88.2564,84.866,87.8475,394044.86938556,0
+FRO.US,D,20070116,000000,89.2918,90.8587,87.9869,88.7267,359054.42869239,0
+FRO.US,D,20070117,000000,87.7081,88.5092,87.1607,87.8995,257448.73079761,0
+FRO.US,D,20070118,000000,87.7611,87.7955,86.0947,86.8038,237948.98428215,0
+FRO.US,D,20070119,000000,86.1105,88.1087,85.9897,87.9869,199108.73433928,0
+FRO.US,D,20070122,000000,89.3875,89.5269,87.6821,89.2053,286634.33054553,0
+FRO.US,D,20070123,000000,88.6486,91.9461,88.4479,91.6069,401807.96992681,0
+FRO.US,D,20070124,000000,91.0409,91.2147,89.8057,91.0065,252286.24203851,0
+FRO.US,D,20070125,000000,89.8057,91.0409,89.6143,89.8838,448988.03862162,0
+FRO.US,D,20070126,000000,89.8224,90.5799,89.4749,89.9275,293756.15486743,0
+FRO.US,D,20070129,000000,89.1096,91.1367,88.7611,89.9795,293817.48497566,0
+FRO.US,D,20070130,000000,89.4749,90.6413,89.2751,90.4145,184673.56360313,0
+FRO.US,D,20070131,000000,89.631,91.4499,89.2918,90.9192,259982.63263747,0
+FRO.US,D,20070201,000000,91.8588,94.6029,91.659,93.5809,464060.18170987,0
+FRO.US,D,20070202,000000,95.0588,95.8766,94.0088,95.5975,370376.82744436,0
+FRO.US,D,20070205,000000,94.6217,95.5044,93.5809,93.5809,286923.76561769,0
+FRO.US,D,20070206,000000,93.4322,94.6029,92.8468,94.6029,269603.92786129,0
+FRO.US,D,20070207,000000,94.2128,94.6029,93.7203,94.3153,247632.685581,0
+FRO.US,D,20070208,000000,94.3435,94.4271,93.6368,94.3435,136631.64549272,0
+FRO.US,D,20070209,000000,94.5663,95.3286,94.4083,94.9103,178228.52240534,0
+FRO.US,D,20070212,000000,94.3153,94.6029,93.6368,94.2504,209111.997781,0
+FRO.US,D,20070213,000000,93.804,96.0158,93.7854,95.9791,258448.30396501,0
+FRO.US,D,20070214,000000,96.0628,97.2801,95.9791,97.1316,319483.59728485,0
+FRO.US,D,20070215,000000,96.295,97.1964,96.0628,96.6108,229825.43485923,0
+FRO.US,D,20070216,000000,95.3286,96.3222,94.7702,95.3286,302734.02193828,0
+FRO.US,D,20070220,000000,96.7875,98.2558,96.3692,98.0603,269830.9568584,0
+FRO.US,D,20070221,000000,99.4271,99.5474,98.1073,99.3058,396260.28504937,0
+FRO.US,D,20070222,000000,99.5662,100.96,99.3989,100.877,307930.94163532,0
+FRO.US,D,20070223,000000,100.895,100.988,99.7148,100.356,233583.78693,0
+FRO.US,D,20070226,000000,100.84,100.96,97.345,98.99,405286.57062672,0
+FRO.US,D,20070227,000000,97.2801,98.7484,94.0925,94.5014,631226.68933149,0
+FRO.US,D,20070228,000000,96.9915,99.9469,96.0628,98.8415,466849.08768394,0
+FRO.US,D,20070301,000000,95.9415,98.2558,94.7242,97.1316,408253.0111246,0
+FRO.US,D,20070302,000000,95.4677,98.3489,95.4677,97.1588,333684.20725621,0
+FRO.US,D,20070305,000000,97.1316,97.642,95.4029,95.6257,497737.94289365,0
+FRO.US,D,20070306,000000,88.4832,92.3727,87.4478,91.9461,975525.30917805,0
+FRO.US,D,20070307,000000,91.198,94.2777,90.5799,92.4685,425416.83369341,0
+FRO.US,D,20070308,000000,94.1197,94.9752,93.107,94.4271,287284.21449937,0
+FRO.US,D,20070309,000000,95.3192,98.8781,94.7524,98.3489,607009.90431669,0
+FRO.US,D,20070312,000000,99.0182,100.189,98.4598,99.0831,298951.99859767,0
+FRO.US,D,20070313,000000,99.0831,99.0831,96.6663,96.6851,263124.45572554,0
+FRO.US,D,20070314,000000,96.4717,97.5583,94.6217,97.5311,211361.84438276,0
+FRO.US,D,20070315,000000,98.191,98.9618,97.642,97.9861,138872.88436,0
+FRO.US,D,20070316,000000,98.9618,101.453,98.9063,100.561,328424.88148412,0
+FRO.US,D,20070319,000000,101.295,101.323,99.9385,100.924,236183.32274533,0
+FRO.US,D,20070320,000000,102.001,102.354,101.323,101.611,193109.14340124,0
+FRO.US,D,20070321,000000,102.261,104.891,101.936,104.631,270775.65571844,0
+FRO.US,D,20070322,000000,104.288,104.715,103.786,104.288,209594.03091231,0
+FRO.US,D,20070323,000000,104.613,105.319,103.935,104.13,198917.21224693,0
+FRO.US,D,20070326,000000,105.905,106.694,105.542,106.694,365444.59558281,0
+FRO.US,D,20070327,000000,104.389,105.449,103.981,104.52,391384.00346201,0
+FRO.US,D,20070328,000000,104.288,106.565,104.046,105.393,319284.54342482,0
+FRO.US,D,20070329,000000,105.812,106.044,105.049,106.044,220260.08990959,0
+FRO.US,D,20070330,000000,104.948,106.323,104.585,105.784,287853.40094237,0
+FRO.US,D,20070402,000000,106.072,106.407,105.486,106.175,196158.43334356,0
+FRO.US,D,20070403,000000,107.596,108.377,106.36,106.936,273130.94706769,0
+FRO.US,D,20070404,000000,107.559,108.312,106.435,108.033,239484.38892143,0
+FRO.US,D,20070405,000000,108.442,108.805,107.782,107.987,169185.02135902,0
+FRO.US,D,20070409,000000,108.33,109.372,107.42,107.447,281533.17189466,0
+FRO.US,D,20070410,000000,107.447,108.033,107.28,107.949,243112.54900807,0
+FRO.US,D,20070411,000000,105.979,106.146,104.891,105.171,304337.21248664,0
+FRO.US,D,20070412,000000,103.386,104.26,102.076,104.232,481270.27085155,0
+FRO.US,D,20070413,000000,103.739,104.715,103.21,104.083,187755.13254978,0
+FRO.US,D,20070416,000000,105.486,106.379,103.981,105.691,208510.53233366,0
+FRO.US,D,20070417,000000,104.473,105.171,103.554,104.111,273469.87661315,0
+FRO.US,D,20070418,000000,103.609,106.407,103.293,105.449,387951.66933496,0
+FRO.US,D,20070419,000000,104.715,105.393,104.111,104.446,249228.3443617,0
+FRO.US,D,20070420,000000,104.855,105.449,104.659,105.412,184642.36056561,0
+FRO.US,D,20070423,000000,105.979,108.154,105.598,107.884,279401.6816421,0
+FRO.US,D,20070424,000000,107.28,108.59,106.778,108.107,224475.72787502,0
+FRO.US,D,20070425,000000,108.497,111.862,108.312,111.277,485435.33837687,0
+FRO.US,D,20070426,000000,110.032,110.849,109.083,109.994,245496.89146121,0
+FRO.US,D,20070427,000000,109.827,111.407,109.501,111.1,148078.85639477,0
+FRO.US,D,20070430,000000,112.002,114.743,111.741,112.615,365417.69641254,0
+FRO.US,D,20070501,000000,112.931,115.654,112.578,115.486,390115.43859185,0
+FRO.US,D,20070502,000000,115.338,115.988,113.991,114.855,322910.55157783,0
+FRO.US,D,20070503,000000,116.23,117.68,116.146,117.114,249861.01284656,0
+FRO.US,D,20070504,000000,117.513,118.135,117.457,117.82,215897.04449106,0
+FRO.US,D,20070507,000000,118.015,120.153,118.015,119.651,274793.31579066,0
+FRO.US,D,20070508,000000,118.451,120.236,118.2,119.632,264275.7402133,0
+FRO.US,D,20070509,000000,118.489,119.204,116.686,118.508,393469.22714169,0
+FRO.US,D,20070510,000000,116.081,116.77,114.743,114.929,376192.42805773,0
+FRO.US,D,20070511,000000,115.338,118.842,115.338,117.578,284199.41765227,0
+FRO.US,D,20070514,000000,117.011,117.55,116.481,116.918,221283.33434684,0
+FRO.US,D,20070515,000000,116.175,117.076,115.617,115.682,217805.80961374,0
+FRO.US,D,20070516,000000,115.654,117.131,115.022,117.131,201426.36685013,0
+FRO.US,D,20070517,000000,116.956,118.293,115.914,117.68,256840.8095494,0
+FRO.US,D,20070518,000000,118.275,119.232,117.55,118.888,324802.10123155,0
+FRO.US,D,20070521,000000,120.078,123.015,119.353,122.857,479944.67974042,0
+FRO.US,D,20070522,000000,124.084,124.716,123.591,123.786,266124.25119457,0
+FRO.US,D,20070523,000000,125.125,126.547,123.285,123.498,353406.67890153,0
+FRO.US,D,20070524,000000,124.278,125.738,121.724,121.853,268945.43617297,0
+FRO.US,D,20070525,000000,125.58,127.365,125.208,127.365,462432.24392485,0
+FRO.US,D,20070529,000000,129.139,129.957,128.591,129.809,456951.26898971,0
+FRO.US,D,20070530,000000,126.379,134.633,126.203,133.852,963362.58034669,0
+FRO.US,D,20070531,000000,137.151,139.893,135.71,136.482,646210.60314124,0
+FRO.US,D,20070601,000000,137.439,138.861,136.63,138.368,362646.00590745,0
+FRO.US,D,20070604,000000,139.744,141.547,139.308,140.432,431547.69258239,0
+FRO.US,D,20070605,000000,141.706,142.866,140.841,142.616,559768.50551365,0
+FRO.US,D,20070606,000000,134.976,135.274,129.772,132.068,936180.43080082,0
+FRO.US,D,20070607,000000,128.071,128.74,121.193,123.071,1316342.1004242,0
+FRO.US,D,20070608,000000,124.409,127.783,123.563,127.235,611225.54228212,0
+FRO.US,D,20070611,000000,128.415,129.641,127.049,127.829,429303.22581468,0
+FRO.US,D,20070612,000000,127.867,128.833,124.874,125.32,573430.05611271,0
+FRO.US,D,20070613,000000,128.145,130.516,127.114,129.706,414574.31613913,0
+FRO.US,D,20070614,000000,130.906,134.734,130.617,134.734,393008.71334658,0
+FRO.US,D,20070615,000000,135.609,137.049,131.705,133.489,435804.21728664,0
+FRO.US,D,20070618,000000,135.413,136.519,134.103,135.609,345294.96511353,0
+FRO.US,D,20070619,000000,136.519,137.309,135.71,136.974,328969.32069048,0
+FRO.US,D,20070620,000000,138.257,139.028,132.271,132.792,564351.04816163,0
+FRO.US,D,20070621,000000,135.2,136.138,132.931,136.138,445107.0263344,0
+FRO.US,D,20070622,000000,135.05,135.441,131.705,134.856,1054904.7606583,0
+FRO.US,D,20070625,000000,136.408,137.653,134.939,136.519,509822.1261478,0
+FRO.US,D,20070626,000000,135.915,136.286,133.136,133.694,350971.76600828,0
+FRO.US,D,20070627,000000,133.173,135.71,131.101,135.71,456428.34911957,0
+FRO.US,D,20070628,000000,137.049,137.049,135.2,135.85,320727.41491834,0
+FRO.US,D,20070629,000000,137.049,138.22,135.683,136.63,268290.17238508,0
+FRO.US,D,20070702,000000,136.63,137.374,135.71,136.286,283282.69392932,0
+FRO.US,D,20070703,000000,139.344,139.669,138.22,139.224,257992.09403715,0
+FRO.US,D,20070705,000000,146.659,146.659,143.229,145.386,560761.62288019,0
+FRO.US,D,20070706,000000,146.752,151.315,146.055,151.101,578946.53795262,0
+FRO.US,D,20070709,000000,152.904,155.479,151.957,153.741,498603.02020968,0
+FRO.US,D,20070710,000000,152.951,154.122,151.594,152.468,394598.99229323,0
+FRO.US,D,20070711,000000,152.997,155.182,152.375,154.652,430127.41639189,0
+FRO.US,D,20070712,000000,156.426,158.193,156,157.793,407169.51254594,0
+FRO.US,D,20070713,000000,155.367,158.1,151.399,152.569,766456.3500695,0
+FRO.US,D,20070716,000000,152.923,152.997,145.051,148.48,994059.91346405,0
+FRO.US,D,20070717,000000,146.706,149.252,144.893,146.222,632921.33705879,0
+FRO.US,D,20070718,000000,146.816,149.939,146.51,148.666,376972.50399569,0
+FRO.US,D,20070719,000000,149.874,151.957,148.787,151.594,262326.08835179,0
+FRO.US,D,20070720,000000,150.135,150.441,146.548,146.752,323451.76288376,0
+FRO.US,D,20070723,000000,147.727,150.441,147.208,149.791,272943.72884258,0
+FRO.US,D,20070724,000000,149.038,150.441,143.87,144.028,456397.14608205,0
+FRO.US,D,20070725,000000,145.367,146.008,138.22,142.29,826994.54672266,0
+FRO.US,D,20070726,000000,137.756,139.744,134.772,137.467,673426.10765825,0
+FRO.US,D,20070727,000000,135.469,137.541,132.003,133.787,539720.01592461,0
+FRO.US,D,20070730,000000,135.85,139.224,134.103,137.096,432949.6773371,0
+FRO.US,D,20070731,000000,140.032,142.216,137.151,137.188,480579.5001589,0
+FRO.US,D,20070801,000000,137.03,138.127,132.644,135.636,467111.62358582,0
+FRO.US,D,20070802,000000,136.779,138.657,135.757,137.625,359829.12479629,0
+FRO.US,D,20070803,000000,135.274,136.343,131.798,132.328,424955.24393149,0
+FRO.US,D,20070806,000000,131.798,131.927,126.659,131.733,683433.67496721,0
+FRO.US,D,20070807,000000,130.265,134.4,129.706,133.229,405814.87033091,0
+FRO.US,D,20070808,000000,132.03,134.4,131.612,132.197,644214.68470687,0
+FRO.US,D,20070809,000000,126.807,130.375,126.203,129.614,672854.76928162,0
+FRO.US,D,20070810,000000,125.738,129.809,123.666,127.783,472751.84160899,0
+FRO.US,D,20070813,000000,127.652,132.29,127.587,131.398,490904.4776771,0
+FRO.US,D,20070814,000000,131.101,131.351,125.636,126.5,336477.41709752,0
+FRO.US,D,20070815,000000,125.041,126.77,121.035,122.095,443532.88688993,0
+FRO.US,D,20070816,000000,119.845,121.444,113.991,119.353,1050519.1199368,0
+FRO.US,D,20070817,000000,125.339,128.053,119.427,122.42,553638.72259148,0
+FRO.US,D,20070820,000000,123.684,125.896,123.071,124.93,307825.49688785,0
+FRO.US,D,20070821,000000,124.687,128.053,124.354,127.541,366204.22815137,0
+FRO.US,D,20070822,000000,129.614,131.101,127.69,130.023,582826.47427302,0
+FRO.US,D,20070823,000000,135.134,135.609,129.734,133.722,514254.03344224,0
+FRO.US,D,20070824,000000,133.694,135.571,132.988,135.274,234196.01204544,0
+FRO.US,D,20070827,000000,134.939,139.707,134.856,137.439,370544.67826687,0
+FRO.US,D,20070828,000000,136.91,137.049,132.328,132.328,472944.43966816,0
+FRO.US,D,20070829,000000,135.265,138.275,134.354,137.467,294556.6741748,0
+FRO.US,D,20070830,000000,135.71,138.861,135.274,137.244,212131.16065261,0
+FRO.US,D,20070831,000000,139.92,141.111,138.657,139.224,295164.59542301,0
+FRO.US,D,20070904,000000,137.756,139.81,137.374,139.112,308925.13496868,0
+FRO.US,D,20070905,000000,136.501,136.974,135.004,135.543,336731.34526492,0
+FRO.US,D,20070906,000000,136.305,136.91,133.722,135.004,264696.44323639,0
+FRO.US,D,20070907,000000,133.564,134.4,132.068,133.024,307001.30631064,0
+FRO.US,D,20070910,000000,133.564,133.629,128.637,130.265,370537.1464992,0
+FRO.US,D,20070911,000000,133.266,137.756,131.853,137.03,524584.3907945,0
+FRO.US,D,20070912,000000,136.408,138.861,135.265,137.003,388754.34057596,0
+FRO.US,D,20070913,000000,139.781,140.645,138.759,139.707,283939.03368402,0
+FRO.US,D,20070914,000000,137.718,139.502,136.445,137.049,223097.41439015,0
+FRO.US,D,20070917,000000,135.004,135.348,133.517,133.629,238815.137565,0
+FRO.US,D,20070918,000000,134.409,139.066,134.168,138.992,375120.76511398,0
+FRO.US,D,20070919,000000,139.093,140.645,137.597,138.908,337790.09660692,0
+FRO.US,D,20070920,000000,140.571,143.174,139.279,142.644,365726.49888729,0
+FRO.US,D,20070921,000000,143.917,149.15,143.834,149.15,558771.08427988,0
+FRO.US,D,20070924,000000,150.72,151.036,146.919,147.449,426569.19414797,0
+FRO.US,D,20070925,000000,145.553,147.04,144.735,146.455,200262.17076066,0
+FRO.US,D,20070926,000000,148.666,148.853,145.293,146.417,324801.02526473,0
+FRO.US,D,20070927,000000,145.673,146.752,144.633,146.631,216749.21020535,0
+FRO.US,D,20070928,000000,146.055,147.208,143.201,143.87,249782.46726935,0
+FRO.US,D,20071001,000000,146.417,147.347,145.572,146.631,366846.58033752,0
+FRO.US,D,20071002,000000,147.347,151.957,146.816,151.659,789695.08125311,0
+FRO.US,D,20071003,000000,149.912,151.752,148.444,149.038,453538.30226527,0
+FRO.US,D,20071004,000000,147.904,148.982,146.659,148.509,455721.43892475,0
+FRO.US,D,20071005,000000,149.661,152.16,149.196,150.869,375891.15735065,0
+FRO.US,D,20071008,000000,148.258,148.982,146.417,146.51,450076.91703433,0
+FRO.US,D,20071009,000000,145.422,148.351,145.162,146.984,626607.56381194,0
+FRO.US,D,20071010,000000,142.179,144.131,137.69,141.863,865834.79666555,0
+FRO.US,D,20071011,000000,142.616,142.839,136.63,138.099,663104.35804049,0
+FRO.US,D,20071012,000000,137.597,139.028,136.501,137.625,408999.73209143,0
+FRO.US,D,20071015,000000,135.543,137.03,133.201,134.66,564447.88517462,0
+FRO.US,D,20071016,000000,136.194,136.779,133.173,133.722,412134.02341181,0
+FRO.US,D,20071017,000000,136.845,137.049,134.466,134.939,452352.58683956,0
+FRO.US,D,20071018,000000,134.818,137.495,133.88,137.132,400204.77937844,0
+FRO.US,D,20071019,000000,137.439,138.806,135.785,136.714,622595.28357378,0
+FRO.US,D,20071022,000000,132.644,132.644,128.917,131.351,669355.72521231,0
+FRO.US,D,20071023,000000,132.429,132.848,127.652,129.139,528846.2953328,0
+FRO.US,D,20071024,000000,127.829,131.073,126.723,130.516,358285.11242254,0
+FRO.US,D,20071025,000000,131.045,132.663,130.107,132.235,355943.80864184,0
+FRO.US,D,20071026,000000,134.4,135.609,133.071,134.224,335354.10774685,0
+FRO.US,D,20071029,000000,134.92,135.571,134.103,134.688,271495.47751499,0
+FRO.US,D,20071030,000000,133.907,137.003,133.907,134.354,301100.70431921,0
+FRO.US,D,20071031,000000,135.274,142.783,134.856,140.265,678467.01216771,0
+FRO.US,D,20071101,000000,135.877,139.633,135.348,137.597,501327.36817509,0
+FRO.US,D,20071102,000000,137.188,137.718,133.935,136.157,278069.6347301,0
+FRO.US,D,20071105,000000,134.354,134.354,129,131.231,441114.11349885,0
+FRO.US,D,20071106,000000,133.331,133.935,130.533,133.935,245566.82930392,0
+FRO.US,D,20071107,000000,134.224,134.549,130.339,130.339,231881.60743502,0
+FRO.US,D,20071108,000000,133.331,133.935,127.783,130.516,329145.77924748,0
+FRO.US,D,20071109,000000,131.305,131.305,126.379,126.659,447995.99722189,0
+FRO.US,D,20071112,000000,124.409,125.431,119.911,120.329,493666.48448089,0
+FRO.US,D,20071113,000000,122.039,124.186,121.983,123.47,489355.08546928,0
+FRO.US,D,20071114,000000,124.037,125.533,120.264,120.264,440889.23643534,0
+FRO.US,D,20071115,000000,117.253,122.15,115.831,121.184,791139.02871346,0
+FRO.US,D,20071116,000000,120.394,124.186,118.991,123.47,651144.98693641,0
+FRO.US,D,20071119,000000,123.303,128.22,122.587,125.487,691668.04897167,0
+FRO.US,D,20071120,000000,127.745,127.783,124.372,126.064,296510.62990355,0
+FRO.US,D,20071121,000000,127.69,133.722,127.151,130.952,584076.74770739,0
+FRO.US,D,20071123,000000,142.282,143.555,139.874,142.114,599564.21398468,0
+FRO.US,D,20071126,000000,138.127,142.895,138.127,139.066,666439.85515454,0
+FRO.US,D,20071127,000000,141.25,142.244,138.759,141.333,500776.47316787,0
+FRO.US,D,20071128,000000,145.46,146.064,142.811,145.386,463244.59886715,0
+FRO.US,D,20071129,000000,147.756,151.268,147.756,148.22,519552.09401953,0
+FRO.US,D,20071130,000000,146.733,146.752,141.491,143.834,572922.19977792,0
+FRO.US,D,20071203,000000,141.379,141.706,137.374,137.876,481955.66171015,0
+FRO.US,D,20071204,000000,134.409,134.502,131.733,132.458,531307.03142953,0
+FRO.US,D,20071205,000000,131.668,137.597,131.668,134.065,476809.31245322,0
+FRO.US,D,20071206,000000,134.856,137.931,134.354,137.876,379874.38648492,0
+FRO.US,D,20071207,000000,144.317,148.908,141.584,146.575,894718.04973958,0
+FRO.US,D,20071210,000000,149.568,150.897,146.659,148.258,469669.19669553,0
+FRO.US,D,20071211,000000,150.032,151.166,140.962,141.491,508681.60132817,0
+FRO.US,D,20071212,000000,148.638,150.283,146.816,148.638,548867.88575158,0
+FRO.US,D,20071213,000000,149.112,149.809,144.81,147.82,512622.86775679,0
+FRO.US,D,20071214,000000,148.88,150.005,147.263,149.912,473509.32224393,0
+FRO.US,D,20071217,000000,150.005,151.38,148.174,148.444,538828.0394383,0
+FRO.US,D,20071218,000000,148.853,149.568,145.981,147.263,443997.70455228,0
+FRO.US,D,20071219,000000,143.741,148.136,143.741,146.816,536243.56715831,0
+FRO.US,D,20071220,000000,146.129,146.752,142.356,143.87,252203.39259406,0
+FRO.US,D,20071221,000000,143.741,145.228,143.174,143.834,246650.32788257,0
+FRO.US,D,20071224,000000,144.605,145.766,143.834,145.135,88929.732894585,0
+FRO.US,D,20071226,000000,143.768,146.77,143.768,146.77,100217.70070861,0
+FRO.US,D,20071227,000000,147.383,148.509,146.287,147.04,147630.17823459,0
+FRO.US,D,20071228,000000,149.289,151.38,148.193,149.967,198462.07828588,0
+FRO.US,D,20071231,000000,150.72,150.72,146.77,148.285,145958.12581032,0
+FRO.US,D,20080102,000000,150.785,151.957,148.285,150.618,252661.75445555,0
+FRO.US,D,20080103,000000,152.997,153.434,150.005,151.222,233424.54384197,0
+FRO.US,D,20080104,000000,148.007,148.109,141.046,141.742,403305.7157277,0
+FRO.US,D,20080107,000000,141.398,141.706,132.848,133.415,636445.12836476,0
+FRO.US,D,20080108,000000,135.961,142.179,135.961,137.003,429394.68299361,0
+FRO.US,D,20080109,000000,133.359,134.103,128.489,133.071,633807.93371104,0
+FRO.US,D,20080110,000000,129,131.76,126.676,129.865,597499.43367441,0
+FRO.US,D,20080111,000000,129.865,130.896,128.247,128.684,316172.84740746,0
+FRO.US,D,20080114,000000,130.803,131.045,127.894,130.023,295176.43105792,0
+FRO.US,D,20080115,000000,128.22,129.827,124.474,125.533,594361.91445358,0
+FRO.US,D,20080116,000000,122.913,124.242,113.851,114.092,1190523.921382,0
+FRO.US,D,20080117,000000,116.853,117.401,111.5,112.002,763474.84603626,0
+FRO.US,D,20080118,000000,114.39,114.669,110.357,113.805,483525.49728737,0
+FRO.US,D,20080122,000000,111.277,115.087,105.049,111.713,705304.85233407,0
+FRO.US,D,20080123,000000,109.687,117.114,108.814,115.878,774673.50860498,0
+FRO.US,D,20080124,000000,122.504,124.278,119.102,123.015,521920.2969705,0
+FRO.US,D,20080125,000000,127.969,127.969,121.258,122.039,346769.03964457,0
+FRO.US,D,20080128,000000,122.559,128.247,120.189,128.22,472235.37753973,0
+FRO.US,D,20080129,000000,131.584,131.584,126.992,129,452254.67385976,0
+FRO.US,D,20080130,000000,131.984,134.772,130.236,132.068,378609.0495152,0
+FRO.US,D,20080131,000000,128.833,131.853,128.359,131.64,387650.39862789,0
+FRO.US,D,20080201,000000,130.023,130.375,124.902,129.27,570056.90016027,0
+FRO.US,D,20080204,000000,130.265,132.569,129.586,131.073,283531.24226266,0
+FRO.US,D,20080205,000000,126.435,128.452,125.125,125.71,335598.35221295,0
+FRO.US,D,20080206,000000,125.59,128.071,125.32,126.435,349948.52157104,0
+FRO.US,D,20080207,000000,123.591,131.733,123.591,131.231,481320.84129167,0
+FRO.US,D,20080208,000000,130.729,132.606,129.614,130.803,279102.56286865,0
+FRO.US,D,20080211,000000,134.112,135.636,132.03,135.413,384254.64737243,0
+FRO.US,D,20080212,000000,135.571,137.337,132.848,133.359,437281.51971811,0
+FRO.US,D,20080213,000000,135.162,140.265,135.162,139.846,459812.26474011,0
+FRO.US,D,20080214,000000,142.356,146.287,140.766,145.135,795767.83793431,0
+FRO.US,D,20080215,000000,145.888,146.752,140.265,142.811,622768.51423035,0
+FRO.US,D,20080219,000000,147.263,148.136,144.735,146.938,538966.83915692,0
+FRO.US,D,20080220,000000,144.92,149.735,144.447,149.735,514581.12735279,0
+FRO.US,D,20080221,000000,152.031,152.402,148.007,148.638,658302.31816307,0
+FRO.US,D,20080222,000000,144.001,144.233,139.707,141.194,446021.59812374,0
+FRO.US,D,20080225,000000,142.383,142.383,140.032,141.956,372984.97099419,0
+FRO.US,D,20080226,000000,143.806,144.893,141.78,144.549,358568.09169382,0
+FRO.US,D,20080227,000000,145.488,146.873,143.638,146.287,399383.81670166,0
+FRO.US,D,20080228,000000,146.548,146.603,141.194,146.129,424174.09202672,0
+FRO.US,D,20080229,000000,142.96,144.317,139.093,139.456,299495.36183721,0
+FRO.US,D,20080303,000000,137.931,140.962,135.004,136.817,429604.49652176,0
+FRO.US,D,20080304,000000,137.811,139.251,134.409,138.619,331474.17142645,0
+FRO.US,D,20080305,000000,142.29,142.895,139.81,142.895,282041.02822944,0
+FRO.US,D,20080306,000000,142.579,142.699,137.216,137.839,273223.48021343,0
+FRO.US,D,20080307,000000,135.961,139.028,133.935,136.092,353486.30044555,0
+FRO.US,D,20080310,000000,135.274,135.497,127.151,127.151,576868.84604061,0
+FRO.US,D,20080311,000000,132.764,135.162,131.398,135.162,441094.74609624,0
+FRO.US,D,20080312,000000,135.571,136.714,132.792,132.792,600447.5827365,0
+FRO.US,D,20080313,000000,132.876,139.224,130.729,137.931,450533.12696219,0
+FRO.US,D,20080314,000000,138.833,138.833,134.4,136.687,487850.88386753,0
+FRO.US,D,20080317,000000,132.271,135.636,131.268,133.229,584216.62339282,0
+FRO.US,D,20080318,000000,134.734,137.132,133.591,136.817,463481.31156556,0
+FRO.US,D,20080319,000000,136.779,136.779,132.235,134.466,481504.83161634,0
+FRO.US,D,20080320,000000,132.068,141.092,132.068,139.874,747305.2168008,0
+FRO.US,D,20080324,000000,140.803,141.296,138.257,139.401,501197.17619096,0
+FRO.US,D,20080325,000000,140.738,143.322,138.759,142.337,533014.59075855,0
+FRO.US,D,20080326,000000,140.078,142.514,139.669,141.816,312596.33372775,0
+FRO.US,D,20080327,000000,143.304,146.706,142.839,144.837,434478.62617551,0
+FRO.US,D,20080328,000000,144.688,145.07,142.021,142.699,249147.64685087,0
+FRO.US,D,20080331,000000,142.551,145.051,141.092,143.48,387255.51880827,0
+FRO.US,D,20080401,000000,145.943,147.792,144.484,146.752,322128.32370625,0
+FRO.US,D,20080402,000000,146.417,148.564,145.013,147.727,239925.53531393,0
+FRO.US,D,20080403,000000,145.943,149.289,145.46,146.938,254527.48090579,0
+FRO.US,D,20080404,000000,146.491,148.258,144.977,145.888,231631.98313487,0
+FRO.US,D,20080407,000000,145.051,148.853,145.051,146.175,203847.29217485,0
+FRO.US,D,20080408,000000,147.04,150.841,146.491,149.939,363874.76000559,0
+FRO.US,D,20080409,000000,150.46,150.72,146.548,147.096,224118.50689378,0
+FRO.US,D,20080410,000000,150.971,151.399,148.509,150.181,281699.94675036,0
+FRO.US,D,20080411,000000,150.99,151.51,149.326,149.912,249640.4396503,0
+FRO.US,D,20080414,000000,151.724,152.616,150.302,151.845,203537.41373329,0
+FRO.US,D,20080415,000000,157.552,158.071,155.888,156.985,602672.68210161,0
+FRO.US,D,20080416,000000,160.237,165.498,159.466,164.699,595373.3232559,0
+FRO.US,D,20080417,000000,166.483,169.485,162.942,166.037,570020.3172887,0
+FRO.US,D,20080418,000000,169.448,169.894,166.817,167.654,363219.4962177,0
+FRO.US,D,20080421,000000,168.017,171.743,167.7,171.548,342943.97763153,0
+FRO.US,D,20080422,000000,169.754,174.299,169.559,171.808,409094.41717078,0
+FRO.US,D,20080423,000000,172.078,172.078,167.087,167.933,459465.80342698,0
+FRO.US,D,20080424,000000,166.817,169.931,163.908,168.017,424657.20112485,0
+FRO.US,D,20080425,000000,170.674,171.808,169.057,171.483,232298.00659087,0
+FRO.US,D,20080428,000000,172.515,176.781,172.115,176.316,306652.69306387,0
+FRO.US,D,20080429,000000,173.379,173.379,168.658,168.704,303086.93905228,0
+FRO.US,D,20080430,000000,170.34,175.238,169.615,174.782,373235.67126115,0
+FRO.US,D,20080501,000000,174.299,175.851,169.141,173.937,350127.13206166,0
+FRO.US,D,20080502,000000,178.119,181.585,177.71,181.585,342647.0107917,0
+FRO.US,D,20080505,000000,181.297,183.77,180.842,182.237,238809.75773094,0
+FRO.US,D,20080506,000000,182.05,187.942,181.902,187.942,440686.95467489,0
+FRO.US,D,20080507,000000,189.067,192.218,187.162,187.394,406607.85787061,0
+FRO.US,D,20080508,000000,187.199,187.199,176.511,183.509,653072.04349489,0
+FRO.US,D,20080509,000000,186.261,190.415,184.318,190.415,338959.67253046,0
+FRO.US,D,20080512,000000,193.277,193.277,185.991,190.907,340865.20975271,0
+FRO.US,D,20080513,000000,191.038,197.208,189.783,193.129,335164.73758813,0
+FRO.US,D,20080514,000000,193.584,194.319,189.922,190.35,293156.84135371,0
+FRO.US,D,20080515,000000,191.605,193.695,189.867,191.921,262758.62700981,0
+FRO.US,D,20080516,000000,193.724,195.154,191.753,195.154,212852.05841597,0
+FRO.US,D,20080519,000000,198.575,209.533,197.05,205.657,780938.86334533,0
+FRO.US,D,20080520,000000,205.918,211.8,205.759,210.573,508851.6040843,0
+FRO.US,D,20080521,000000,208.91,217.72,208.807,211.679,666540.99603477,0
+FRO.US,D,20080522,000000,213.817,214.421,207.339,210.536,687614.8819947,0
+FRO.US,D,20080523,000000,205.155,206.279,197.274,201.038,828463.24141965,0
+FRO.US,D,20080527,000000,194.718,200.443,190.871,197.767,601505.2581117,0
+FRO.US,D,20080528,000000,197.088,201.177,196.548,200.359,395133.74779827,0
+FRO.US,D,20080529,000000,195.62,201.391,195.211,197.116,383433.68469565,0
+FRO.US,D,20080530,000000,195.656,199.235,194.95,198.733,568157.81873889,0
+FRO.US,D,20080602,000000,190.824,190.824,186.13,186.13,492141.83950973,0
+FRO.US,D,20080603,000000,186.13,190.563,185.201,187.942,450250.1476909,0
+FRO.US,D,20080604,000000,187.738,190.192,185.842,185.991,370805.06223514,0
+FRO.US,D,20080605,000000,185.201,189.011,181.902,187.664,434877.80986238,0
+FRO.US,D,20080606,000000,188.175,197.451,188.175,196.298,625210.95889128,0
+FRO.US,D,20080609,000000,198.752,206.781,198.482,206.744,686435.62236985,0
+FRO.US,D,20080610,000000,200.48,201.884,195.926,197.208,607258.45265002,0
+FRO.US,D,20080611,000000,194.393,196.28,190.666,190.945,460315.81720765,0
+FRO.US,D,20080612,000000,193.993,195.331,191.038,192.134,382485.75793517,0
+FRO.US,D,20080613,000000,190.034,196.892,189.29,196.466,355384.30590012,0
+FRO.US,D,20080616,000000,200.182,208.064,200.182,206.874,605015.06184912,0
+FRO.US,D,20080617,000000,216.577,218.278,215.294,217.544,743241.29015572,0
+FRO.US,D,20080618,000000,218.278,218.455,212.506,215.09,348013.93324488,0
+FRO.US,D,20080619,000000,216.865,217.925,212.386,213.761,306544.02041597,0
+FRO.US,D,20080620,000000,213.018,217.962,213.018,217.321,324979.63575536,0
+FRO.US,D,20080623,000000,218.343,225.388,217.925,223.753,684199.76333663,0
+FRO.US,D,20080624,000000,225.611,225.611,217.032,217.618,431435.79203405,0
+FRO.US,D,20080625,000000,220.369,221.466,213.194,220.964,518294.28881749,0
+FRO.US,D,20080626,000000,217.098,221.28,214.44,216.41,408868.46414049,0
+FRO.US,D,20080627,000000,219.301,223.186,216.429,222.125,443006.73911937,0
+FRO.US,D,20080630,000000,221.364,223.074,217.423,217.572,390385.50626141,0
+FRO.US,D,20080701,000000,214.347,214.421,207.367,214.17,514748.9781753,0
+FRO.US,D,20080702,000000,210.536,214.44,199.634,200.62,660145.44931029,0
+FRO.US,D,20080703,000000,203.491,203.491,192.581,199.021,444817.59126225,0
+FRO.US,D,20080707,000000,198.417,198.993,184.308,189.133,745124.23207494,0
+FRO.US,D,20080708,000000,190.498,190.824,182.552,190.824,626662.4381193,0
+FRO.US,D,20080709,000000,193.25,199.021,191.13,193.724,448542.58836187,0
+FRO.US,D,20080710,000000,192.701,195.806,188.454,194.783,305309.88648377,0
+FRO.US,D,20080711,000000,196.298,205.369,195.276,203.482,439031.04175278,0
+FRO.US,D,20080714,000000,201.177,204.226,198.454,201.075,340754.38517118,0
+FRO.US,D,20080715,000000,200.099,200.099,190.666,192.748,383673.6252945,0
+FRO.US,D,20080716,000000,192.19,195.563,189.597,195.405,464651.96345591,0
+FRO.US,D,20080717,000000,191.753,202.153,191.753,198.389,411909.14634832,0
+FRO.US,D,20080718,000000,195.247,198.305,192.534,194.021,351391.39306457,0
+FRO.US,D,20080721,000000,201.363,205.574,197.432,203.594,338252.76233564,0
+FRO.US,D,20080722,000000,205.815,207.339,200.331,202.135,308248.35184457,0
+FRO.US,D,20080723,000000,205.592,215.416,205.592,211.401,697224.34158359,0
+FRO.US,D,20080724,000000,206.122,207.627,198.222,198.686,465152.28802302,0
+FRO.US,D,20080725,000000,198.714,202.961,195.304,199.988,284032.64279658,0
+FRO.US,D,20080728,000000,202.757,210.183,201.093,206.103,366071.88423362,0
+FRO.US,D,20080729,000000,203.714,206.781,199.634,206.559,332391.97111622,0
+FRO.US,D,20080730,000000,206.354,207.312,199.207,202.004,463736.31569977,0
+FRO.US,D,20080731,000000,201.131,203.259,196.335,200.072,359446.08061158,0
+FRO.US,D,20080801,000000,194.021,196.548,188.76,190.452,678738.15580409,0
+FRO.US,D,20080804,000000,185.201,185.675,171.808,175.387,1265380.0083889,0
+FRO.US,D,20080805,000000,170.963,177.71,170.581,174.949,658605.74080377,0
+FRO.US,D,20080806,000000,175.925,184.532,174.996,182.357,520486.03321146,0
+FRO.US,D,20080807,000000,178.435,180.842,173.11,174.299,427186.79909748,0
+FRO.US,D,20080808,000000,171.176,176.752,171.176,173.76,450740.78855672,0
+FRO.US,D,20080811,000000,174.578,179.188,173.732,178.175,359931.34164334,0
+FRO.US,D,20080812,000000,176.845,177.06,173.862,174.829,352702.99660716,0
+FRO.US,D,20080813,000000,170.247,180.842,170.154,179.774,539206.77975576,0
+FRO.US,D,20080814,000000,182.357,185.461,180.052,184.894,381239.78836806,0
+FRO.US,D,20080815,000000,182.608,183.612,178.918,180.656,331821.7087064,0
+FRO.US,D,20080818,000000,182.682,186.223,181.437,183.677,280065.55316448,0
+FRO.US,D,20080819,000000,180.582,181.828,177.71,180.219,382847.28278367,0
+FRO.US,D,20080820,000000,181.437,183.732,178.964,181.828,409087.96136992,0
+FRO.US,D,20080821,000000,172.728,177.412,170.963,175.628,924920.43812388,0
+FRO.US,D,20080822,000000,172.868,173.76,170.739,171.632,580630.4260118,0
+FRO.US,D,20080825,000000,174.067,181.186,172.635,177.022,529812.51352906,0
+FRO.US,D,20080826,000000,175.628,176.567,172.728,176.484,651520.49935344,0
+FRO.US,D,20080827,000000,181.381,187.859,180.024,187.069,823393.2858063,0
+FRO.US,D,20080828,000000,190.276,190.276,184.365,187.134,535038.48433001,0
+FRO.US,D,20080829,000000,187.664,189.114,186.223,188.351,730694.44117284,0
+FRO.US,D,20080902,000000,168.797,171.446,160.665,161.306,1042470.8881906,0
+FRO.US,D,20080903,000000,162.422,167.319,160.507,165.804,659293.28359599,0
+FRO.US,D,20080904,000000,166.817,167.338,160.256,163.072,582254.05992959,0
+FRO.US,D,20080905,000000,157.765,159.02,152.198,156.241,852342.17285582,0
+FRO.US,D,20080908,000000,161.975,162.914,154.699,156.863,565661.57573741,0
+FRO.US,D,20080909,000000,151.51,152.235,143.425,144.949,1032931.3664444,0
+FRO.US,D,20080910,000000,144.949,157.607,144.688,155.859,868689.33661508,0
+FRO.US,D,20080911,000000,152.031,155.237,149.735,153.453,396837.00326007,0
+FRO.US,D,20080912,000000,151.594,156.519,151.166,155.776,365276.7447603,0
+FRO.US,D,20080915,000000,147.96,148.258,140.311,141.296,797237.60859811,0
+FRO.US,D,20080916,000000,139.224,148.136,137.281,147.421,745298.53869832,0
+FRO.US,D,20080917,000000,141.584,144.81,134.856,139.53,844189.57232899,0
+FRO.US,D,20080918,000000,148.071,151.315,138.759,149.967,680442.48723268,0
+FRO.US,D,20080919,000000,159.29,165.256,159.215,164.373,828053.29806467,0
+FRO.US,D,20080922,000000,164.326,169.327,159.699,164.624,679639.81599168,0
+FRO.US,D,20080923,000000,164.466,164.466,149.967,152.904,509272.30710739,0
+FRO.US,D,20080924,000000,158.871,162.04,155.479,159.197,470386.86655846,0
+FRO.US,D,20080925,000000,156.928,162.133,156.268,158.89,274543.69149051,0
+FRO.US,D,20080926,000000,153.788,154.336,150.823,153.118,376237.61866379,0
+FRO.US,D,20080929,000000,145.766,145.869,135.85,138.368,800098.60434851,0
+FRO.US,D,20080930,000000,140.339,151.055,139.112,149.874,483112.32603195,0
+FRO.US,D,20081001,000000,144.01,148.109,139.401,143.834,652620.13743427,0
+FRO.US,D,20081002,000000,136.575,138.992,130.645,131.101,729941.26440515,0
+FRO.US,D,20081003,000000,132.03,139.652,130.952,130.952,578984.196791,0
+FRO.US,D,20081006,000000,124.716,124.771,108.767,124.112,1090669.8974554,0
+FRO.US,D,20081007,000000,122.132,127.235,112.931,114.269,808809.63165023,0
+FRO.US,D,20081008,000000,114.929,119.864,105.236,112.401,1301870.3468166,0
+FRO.US,D,20081009,000000,118.721,119.864,101.192,102.206,948242.01875194,0
+FRO.US,D,20081010,000000,98.3677,101.295,90.4145,96.7499,1400669.9232683,0
+FRO.US,D,20081013,000000,106.175,116.723,103.86,114.743,1101816.9136173,0
+FRO.US,D,20081014,000000,119.976,127.829,113.247,116.602,1249761.2741606,0
+FRO.US,D,20081015,000000,109.121,109.501,101.295,101.295,1008870.5966172,0
+FRO.US,D,20081016,000000,98.3489,104.715,94.4826,104.353,943563.71505779,0
+FRO.US,D,20081017,000000,94.6593,108.972,94.6217,101.239,1199335.013597,0
+FRO.US,D,20081020,000000,103.86,109.325,102.577,108.721,778247.87035107,0
+FRO.US,D,20081021,000000,105.979,107.336,101.983,103.098,1059512.050543,0
+FRO.US,D,20081022,000000,96.4717,96.9737,91.0409,93.7482,1630693.3360207,0
+FRO.US,D,20081023,000000,89.8401,94.8727,85.893,90.7193,1695664.5159351,0
+FRO.US,D,20081024,000000,78.6632,86.0547,77.942,83.0351,1054211.8380321,0
+FRO.US,D,20081027,000000,83.0351,91.198,80.2162,88.1087,945318.61692651,0
+FRO.US,D,20081028,000000,92.0242,92.0679,84.1745,88.8745,890149.49466014,0
+FRO.US,D,20081029,000000,92.1023,98.395,91.4758,94.0361,930964.14370118,0
+FRO.US,D,20081030,000000,98.6836,99.7712,91.5112,93.3858,584877.26701476,0
+FRO.US,D,20081031,000000,92.1981,99.5474,91.0669,99.1479,516272.54717965,0
+FRO.US,D,20081103,000000,104.427,107.336,101.323,104.232,664843.12040704,0
+FRO.US,D,20081104,000000,115.189,120.041,112.838,120.041,994319.2214655,0
+FRO.US,D,20081105,000000,116.045,116.397,106.249,106.611,782665.79007697,0
+FRO.US,D,20081106,000000,105.319,105.319,93.6646,95.0588,830692.64465201,0
+FRO.US,D,20081107,000000,101.174,105.366,98.0331,102.885,539128.23417856,0
+FRO.US,D,20081110,000000,109.214,110.161,98.7484,100.84,511830.95618391,0
+FRO.US,D,20081111,000000,101.834,102.856,95.4029,98.4598,528051.15585949,0
+FRO.US,D,20081112,000000,95.4395,96.5271,89.8838,89.8838,636462.34383374,0
+FRO.US,D,20081113,000000,92.0679,101.508,86.9859,101.508,814412.19083502,0
+FRO.US,D,20081114,000000,97.4935,100.254,92.1283,92.1283,535678.68458254,0
+FRO.US,D,20081117,000000,94.3153,96.8148,91.659,93.107,339492.2761019,0
+FRO.US,D,20081118,000000,92.8839,95.5975,88.8745,91.6329,510937.9037308,0
+FRO.US,D,20081119,000000,92.7631,94.4083,87.5167,89.4749,528487.99838474,0
+FRO.US,D,20081120,000000,85.7973,85.8288,77.942,78.534,904120.92370076,0
+FRO.US,D,20081121,000000,83.2442,84.9701,77.942,82.6819,541501.81696359,0
+FRO.US,D,20081124,000000,87.3084,91.5112,84.4961,90.4665,653504.5821529,0
+FRO.US,D,20081125,000000,92.355,93.5995,88.0743,91.8244,523327.66155927,0
+FRO.US,D,20081126,000000,88.8922,103.386,88.7267,102.931,779480.92831645,0
+FRO.US,D,20081128,000000,90.3104,92.1023,85.958,92.1023,743863.19897247,0
+FRO.US,D,20081201,000000,85.5797,86.682,78.2654,78.2654,716851.05218274,0
+FRO.US,D,20081202,000000,81.2841,83.3715,78.7329,82.0787,481829.77359326,0
+FRO.US,D,20081203,000000,79.5619,84.1503,78.8797,82.6819,322405.92314348,0
+FRO.US,D,20081204,000000,84.1745,86.8206,81.1475,83.2442,562087.21399132,0
+FRO.US,D,20081205,000000,82.8343,90.0055,80.457,87.3084,771559.66065399,0
+FRO.US,D,20081208,000000,93.3486,97.438,90.8318,96.6108,768337.1400551,0
+FRO.US,D,20081209,000000,95.2628,98.0603,93.9434,94.3153,527686.40311056,0
+FRO.US,D,20081210,000000,98.2182,101.323,96.2207,97.9306,477280.58591642,0
+FRO.US,D,20081211,000000,96.3692,99.2222,88.0743,89.4228,474681.05010109,0
+FRO.US,D,20081212,000000,90.4926,91.6329,88.5529,90.5799,348409.88903132,0
+FRO.US,D,20081215,000000,91.5716,92.6608,86.0547,87.3521,365163.76824515,0
+FRO.US,D,20081216,000000,89.631,91.4499,86.4553,90.5455,485150.20717196,0
+FRO.US,D,20081217,000000,93.1627,96.6663,91.659,95.4029,580331.30723835,0
+FRO.US,D,20081218,000000,97.4004,97.893,90.7193,92.633,368718.76258863,0
+FRO.US,D,20081219,000000,94.2777,95.5326,92.1637,92.9211,279851.43576909,0
+FRO.US,D,20081222,000000,92.7166,92.7166,87.3084,89.3178,401754.17158627,0
+FRO.US,D,20081223,000000,92.1283,92.7166,88.3782,89.8057,313047.16382155,0
+FRO.US,D,20081224,000000,87.735,90.9889,87.735,89.8224,82022.025968072,0
+FRO.US,D,20081226,000000,88.144,91.198,88.144,91.198,130907.50205829,0
+FRO.US,D,20081229,000000,93.8505,94.1197,87.6217,89.7621,348759.57824489,0
+FRO.US,D,20081230,000000,90.197,90.4145,87.5779,88.8308,178397.44919466,0
+FRO.US,D,20081231,000000,87.4126,93.4787,87.2648,92.3198,335286.32183777,0
+FRO.US,D,20090102,000000,93.804,100.384,93.3951,96.7133,373073.20027268,0
+FRO.US,D,20090105,000000,99.2504,99.5286,96.2207,98.5905,353558.39022188,0
+FRO.US,D,20090106,000000,102.512,103.786,101.025,103.005,516381.21982756,0
+FRO.US,D,20090107,000000,101.862,101.862,95.0955,96.3316,350729.67347581,0
+FRO.US,D,20090108,000000,98.0603,100.561,96.4989,98.8415,295268.96420367,0
+FRO.US,D,20090109,000000,100.031,100.487,95.8766,96.3222,203985.01592665,0
+FRO.US,D,20090112,000000,95.9885,96.3222,93.1906,94.6217,204269.07116476,0
+FRO.US,D,20090113,000000,92.2938,94.3153,92.0326,93.2557,210656.01015475,0
+FRO.US,D,20090114,000000,93.5066,93.5345,89.0139,92.7166,296301.89234222,0
+FRO.US,D,20090115,000000,92.9211,98.2182,90.1013,95.793,330944.79575545,0
+FRO.US,D,20090116,000000,97.8657,98.191,93.9156,98.191,266227.54400842,0
+FRO.US,D,20090120,000000,94.1667,95.0306,91.5372,91.6934,195761.40159031,0
+FRO.US,D,20090121,000000,95.0306,97.8657,92.4155,93.9434,405538.34686049,0
+FRO.US,D,20090122,000000,89.3875,90.3625,86.0547,86.9859,446341.1602666,0
+FRO.US,D,20090123,000000,86.182,89.2751,84.6811,87.6477,257106.57335172,0
+FRO.US,D,20090126,000000,87.6821,90.3801,85.4924,86.2145,183507.21558002,0
+FRO.US,D,20090127,000000,89.7621,89.7621,86.2145,87.7611,173328.56954812,0
+FRO.US,D,20090128,000000,89.8057,93.5345,88.4219,93.5066,366886.39110953,0
+FRO.US,D,20090129,000000,92.8188,93.5345,90.4926,90.8848,196039.00102755,0
+FRO.US,D,20090130,000000,91.5716,92.2677,87.7955,88.8922,161514.45396352,0
+FRO.US,D,20090202,000000,87.4126,89.3178,84.6244,87.3084,190275.04682111,0
+FRO.US,D,20090203,000000,87.3084,88.8308,86.3354,87.4478,167730.31423057,0
+FRO.US,D,20090204,000000,89.7621,91.3978,86.682,87.3084,186242.32321354,0
+FRO.US,D,20090205,000000,88.8922,89.631,86.7424,87.5779,230137.46523442,0
+FRO.US,D,20090206,000000,88.2127,89.5269,87.6477,89.0139,177757.24894213,0
+FRO.US,D,20090209,000000,90.5799,93.5345,89.6747,90.763,167610.88191455,0
+FRO.US,D,20090210,000000,91.9461,91.9805,86.8206,87.4822,222642.28042911,0
+FRO.US,D,20090211,000000,89.2397,89.4749,84.8901,86.8206,223559.00415206,0
+FRO.US,D,20090212,000000,84.3595,86.96,84.1745,86.96,193633.13923818,0
+FRO.US,D,20090213,000000,86.9859,87.7611,84.3363,85.4199,212429.20345925,0
+FRO.US,D,20090217,000000,82.1829,82.7451,79.0786,79.6307,325188.37331669,0
+FRO.US,D,20090218,000000,78.2255,78.4485,73.3601,76.4829,436893.09569936,0
+FRO.US,D,20090219,000000,77.9197,80.1196,75.0432,75.8564,281872.10144012,0
+FRO.US,D,20090220,000000,74.0497,76.0767,73.2308,75.1752,326724.85392277,0
+FRO.US,D,20090223,000000,74.9234,75.1463,69.4008,69.6518,320110.88593566,0
+FRO.US,D,20090224,000000,69.1564,73.7318,66.91,73.4837,361393.58053946,0
+FRO.US,D,20090225,000000,74.7904,74.7904,69.4008,72.7671,242950.07801961,0
+FRO.US,D,20090226,000000,69.9027,71.6472,64.8803,65.1043,495660.25098164,0
+FRO.US,D,20090227,000000,64.5735,65.3487,61.3922,63.2613,511673.86502951,0
+FRO.US,D,20090302,000000,61.5149,62.263,54.1903,54.5305,664251.338661,0
+FRO.US,D,20090303,000000,56.0268,56.6858,49.9792,51.1317,515829.24885353,0
+FRO.US,D,20090304,000000,56.7461,60.487,55.4683,58.4581,583265.46873191,0
+FRO.US,D,20090305,000000,56.6858,56.7174,51.6615,52.7256,328520.6425303,0
+FRO.US,D,20090306,000000,54.2805,55.1578,50.8213,51.9458,307298.27315046,0
+FRO.US,D,20090309,000000,50.0768,53.5964,49.2013,51.9765,377644.98325256,0
+FRO.US,D,20090310,000000,54.3437,56.1225,53.6299,54.7526,213929.10119376,0
+FRO.US,D,20090311,000000,56.3707,56.3707,51.8195,52.9115,251643.88985235,0
+FRO.US,D,20090312,000000,52.6615,55.0315,51.3222,54.5305,345523.07007746,0
+FRO.US,D,20090313,000000,56.1225,56.1225,53.5361,54.4404,186952.46130879,0
+FRO.US,D,20090316,000000,54.5946,55.8093,52.8482,52.8482,207564.7575068,0
+FRO.US,D,20090317,000000,52.6299,55.1895,51.7916,55.1895,184500.33294655,0
+FRO.US,D,20090318,000000,54.2544,55.0008,52.0991,54.0361,283705.54888603,0
+FRO.US,D,20090319,000000,56.4023,61.7333,55.7508,60.3327,424712.07543222,0
+FRO.US,D,20090320,000000,60.6738,61.4211,57.8996,58.3048,290285.08593519,0
+FRO.US,D,20090323,000000,60.5799,64.2,60.1161,64.2,311862.52436266,0
+FRO.US,D,20090324,000000,61.2026,64.5066,60.2035,62.2965,245676.57791864,0
+FRO.US,D,20090325,000000,62.3588,64.6935,60.0828,62.6386,176225.07220328,0
+FRO.US,D,20090326,000000,62.9834,63.8858,60.0828,62.1088,316929.25207558,0
+FRO.US,D,20090327,000000,59.3029,60.9527,58.96,60.2695,188936.54410824,0
+FRO.US,D,20090330,000000,57.3698,57.683,53.721,54.8455,251698.76415971,0
+FRO.US,D,20090331,000000,56.3093,56.5882,54.2228,54.2228,187125.69196536,0
+FRO.US,D,20090401,000000,53.3158,55.2211,53.0053,54.7201,171888.92595502,0
+FRO.US,D,20090402,000000,57.09,58.5232,56.4339,57.3085,195930.32837963,0
+FRO.US,D,20090403,000000,55.0008,58.2128,54.2544,58.2128,314952.7010438,0
+FRO.US,D,20090406,000000,57.8996,58.8652,56.4989,58.4897,231232.799448,0
+FRO.US,D,20090407,000000,57.0259,57.0259,54.8725,54.8725,191625.38516889,0
+FRO.US,D,20090408,000000,56.09,56.09,53.0992,55.3428,166288.51870386,0
+FRO.US,D,20090409,000000,57.09,58.1821,55.3744,56.3418,254886.85382066,0
+FRO.US,D,20090413,000000,58.4581,58.4581,53.1597,53.8465,353134.45929835,0
+FRO.US,D,20090414,000000,54.7805,57.0259,53.9729,55.0593,230335.44312764,0
+FRO.US,D,20090415,000000,54.905,55.9042,53.9404,54.656,209198.07512587,0
+FRO.US,D,20090416,000000,55.5612,56.4023,54.4078,56.09,162557.06580336,0
+FRO.US,D,20090417,000000,56.9637,59.3337,56.2174,59.2091,397362.07506383,0
+FRO.US,D,20090420,000000,56.8066,56.8066,53.0053,53.7833,432066.30858528,0
+FRO.US,D,20090421,000000,53.3465,57.683,53.1308,57.2128,467410.74235928,0
+FRO.US,D,20090422,000000,56.4023,59.2379,55.3428,57.2759,421256.07003534,0
+FRO.US,D,20090423,000000,57.3698,57.3698,54.7805,55.9943,374347.1449769,0
+FRO.US,D,20090424,000000,57.525,58.6793,56.7174,57.6198,284042.32649787,0
+FRO.US,D,20090427,000000,54.5305,54.8455,53.0053,53.2554,573483.85445326,0
+FRO.US,D,20090428,000000,54.4404,56.0575,53.7833,55.7508,633595.96824927,0
+FRO.US,D,20090429,000000,58.368,61.6729,57.4321,59.7713,770980.79050968,0
+FRO.US,D,20090430,000000,61.5465,63.6061,60.8002,62.7649,670488.71826427,0
+FRO.US,D,20090501,000000,63.8858,73.2662,63.8858,72.0255,1122285.0302626,0
+FRO.US,D,20090504,000000,75.4502,81.0592,75.2644,80.9142,891368.56505699,0
+FRO.US,D,20090505,000000,79.6549,80.8743,70.6193,73.5859,1080713.9765534,0
+FRO.US,D,20090506,000000,75.7653,78.7329,75.3908,76.797,589128.41188495,0
+FRO.US,D,20090507,000000,78.7329,80.9142,73.5125,73.9837,578990.65259187,0
+FRO.US,D,20090508,000000,76.1984,78.4262,75.4215,77.6112,478219.90494241,0
+FRO.US,D,20090511,000000,73.7318,73.8945,71.0858,71.2745,610861.8655,0
+FRO.US,D,20090512,000000,71.6101,72.3396,68.595,70.1527,355007.71751628,0
+FRO.US,D,20090513,000000,67.0365,68.4073,65.4769,65.7279,462538.76463915,0
+FRO.US,D,20090514,000000,65.7864,67.8134,64.8226,67.0365,347110.12112366,0
+FRO.US,D,20090515,000000,66.6889,68.4408,65.2604,65.9472,362558.85259575,0
+FRO.US,D,20090518,000000,66.6294,69.6518,66.6294,68.2531,449134.37010791,0
+FRO.US,D,20090519,000000,69.7224,70.9595,68.6211,68.9101,288246.12882839,0
+FRO.US,D,20090520,000000,70.8702,74.323,69.7764,70.1527,693462.76161238,0
+FRO.US,D,20090521,000000,70.6908,70.6908,64.8803,66.7233,573234.23015311,0
+FRO.US,D,20090522,000000,68.6889,68.8088,66.1265,66.2548,328076.26823737,0
+FRO.US,D,20090526,000000,64.3208,68.2205,64.2241,67.7865,297613.49588481,0
+FRO.US,D,20090527,000000,70.188,71.8972,68.9965,71.1463,631065.29430984,0
+FRO.US,D,20090528,000000,75.3908,76.4197,71.4957,73.8945,844800.72147762,0
+FRO.US,D,20090529,000000,75.6724,76.099,71.9613,72.8963,501812.62920684,0
+FRO.US,D,20090601,000000,74.2876,76.0154,74.1463,75.4215,499796.26740306,0
+FRO.US,D,20090602,000000,75.7096,76.7282,73.6212,73.8053,391342.04075637,0
+FRO.US,D,20090603,000000,72.0542,72.7095,69.5347,70.0012,400523.2655545,0
+FRO.US,D,20090604,000000,70.9595,73.3025,70.4316,73.2308,303448.46390076,0
+FRO.US,D,20090605,000000,75.6427,75.8861,71.2745,71.7754,423065.8462114,0
+FRO.US,D,20090608,000000,72.7095,74.2049,70.8061,73.5859,496286.46366564,0
+FRO.US,D,20090609,000000,77.4959,80.2562,76.6976,80.0396,832457.23022202,0
+FRO.US,D,20090610,000000,85.7973,88.8745,84.3112,88.4832,1219575.0252785,0
+FRO.US,D,20090611,000000,87.7081,89.1263,84.8901,88.7267,489911.36031056,0
+FRO.US,D,20090612,000000,85.5156,86.9256,84.9701,85.709,336608.68504846,0
+FRO.US,D,20090615,000000,84.8335,84.8901,80.457,81.1159,341333.25531549,0
+FRO.US,D,20090616,000000,83.2842,83.8613,79.5016,79.601,336756.09250156,0
+FRO.US,D,20090617,000000,78.4718,79.2868,76.8277,78.073,237885.50224031,0
+FRO.US,D,20090618,000000,79.6855,80.377,77.942,78.5647,201341.36547207,0
+FRO.US,D,20090619,000000,84.207,85.709,81.6299,82.9385,597108.85772202,0
+FRO.US,D,20090622,000000,79.0322,79.4095,74.8276,74.8574,430618.0572577,0
+FRO.US,D,20090623,000000,76.9048,77.166,73.0924,75.8248,394860.45222829,0
+FRO.US,D,20090624,000000,79.3556,80.8743,76.6678,77.6112,432336.37625484,0
+FRO.US,D,20090625,000000,76.4438,79.5016,75.9094,77.6353,373409.97788452,0
+FRO.US,D,20090626,000000,78.034,79.4541,77.39,78.0043,443529.6589895,0
+FRO.US,D,20090629,000000,78.2951,79.5016,76.4197,77.0126,366700.24885124,0
+FRO.US,D,20090630,000000,77.4503,77.758,75.1092,75.9466,322886.88030799,0
+FRO.US,D,20090701,000000,78.3797,78.4262,75.6724,76.0154,268271.88094929,0
+FRO.US,D,20090702,000000,74.2049,74.4289,71.9613,72.8609,253833.4823127,0
+FRO.US,D,20090706,000000,69.2233,69.3107,66.5057,68.4073,450378.1877414,0
+FRO.US,D,20090707,000000,67.4984,68.1545,66.1006,66.2548,324505.13439171,0
+FRO.US,D,20090708,000000,65.1935,65.7864,61.6107,63.7306,470045.78507937,0
+FRO.US,D,20090709,000000,62.8588,63.1358,61.7333,62.0168,399379.51283442,0
+FRO.US,D,20090710,000000,61.9201,65.2604,61.6107,64.726,386359.23845471,0
+FRO.US,D,20090713,000000,63.3588,64.4444,61.7333,64.4174,210092.2035458,0
+FRO.US,D,20090714,000000,64.5066,65.4137,63.6665,64.7585,194394.92374037,0
+FRO.US,D,20090715,000000,67.9733,70.0273,67.0625,68.8432,437248.16474698,0
+FRO.US,D,20090716,000000,67.5309,69.0969,66.6006,68.7484,219204.56646801,0
+FRO.US,D,20090717,000000,67.1638,67.7521,66.6294,67.004,161201.34762153,0
+FRO.US,D,20090720,000000,67.5644,69.2475,67.1907,69.1564,251001.53766619,0
+FRO.US,D,20090721,000000,69.8107,69.8107,65.8171,66.8431,329486.86072656,0
+FRO.US,D,20090722,000000,65.7549,66.8162,65.291,65.5364,235892.81170637,0
+FRO.US,D,20090723,000000,65.9723,68.7215,65.9072,68.5022,383387.41812278,0
+FRO.US,D,20090724,000000,69.5347,70.1174,68.4408,69.1825,337407.05242221,0
+FRO.US,D,20090727,000000,71.2392,72.1286,70.0012,71.3971,263607.56482367,0
+FRO.US,D,20090728,000000,70.0012,70.0012,68.595,69.4641,237287.2646934,0
+FRO.US,D,20090729,000000,69.0634,70.0273,67.872,68.6545,238082.40416672,0
+FRO.US,D,20090730,000000,72.1435,72.1435,70.4947,70.6908,343446.45413227,0
+FRO.US,D,20090731,000000,72.6584,73.2021,70.9595,71.3043,329000.523728,0
+FRO.US,D,20090803,000000,75.1092,75.599,73.9837,75.2644,480947.48080826,0
+FRO.US,D,20090804,000000,75.2644,75.361,73.2662,73.9614,335981.39639766,0
+FRO.US,D,20090805,000000,75.8248,76.3053,74.7904,75.2049,262036.65327964,0
+FRO.US,D,20090806,000000,77.7961,77.7961,74.1836,74.6789,267561.74285404,0
+FRO.US,D,20090807,000000,76.1381,76.1381,74.0134,74.7904,207816.53374057,0
+FRO.US,D,20090810,000000,73.4335,74.323,72.1286,73.4335,238624.69143945,0
+FRO.US,D,20090811,000000,71.9613,72.5208,70.4947,70.4947,170624.66495212,0
+FRO.US,D,20090812,000000,72.8043,74.4949,72.4334,74.361,207054.74923839,0
+FRO.US,D,20090813,000000,75.4502,76.3499,74.4289,75.3908,178918.21713117,0
+FRO.US,D,20090814,000000,75.2941,75.3908,72.7671,73.7681,132103.9771521,0
+FRO.US,D,20090817,000000,70.465,70.7726,68.6545,69.7224,222374.36469317,0
+FRO.US,D,20090818,000000,69.8386,70.5849,69.4362,70.4036,135393.20769328,0
+FRO.US,D,20090819,000000,68.9965,71.3387,68.4408,71.2745,158685.73721745,0
+FRO.US,D,20090820,000000,71.8033,72.3396,71.1463,72.3396,123778.14596872,0
+FRO.US,D,20090821,000000,73.8945,74.5757,72.9911,74.2876,201758.84059474,0
+FRO.US,D,20090824,000000,74.8574,75.8861,74.6427,74.9921,203790.26593386,0
+FRO.US,D,20090825,000000,76.5516,78.8175,76.5516,77.7961,460860.25641401,0
+FRO.US,D,20090826,000000,76.8815,77.4206,75.599,76.6976,151909.29824187,0
+FRO.US,D,20090827,000000,75.5767,76.4438,73.6807,75.9094,243650.53241356,0
+FRO.US,D,20090828,000000,76.7663,77.1966,72.2373,72.5208,538581.64303858,0
+FRO.US,D,20090831,000000,70.7169,70.8702,69.0634,69.4362,431746.74644243,0
+FRO.US,D,20090901,000000,66.9416,68.9965,66.1647,66.2548,502546.43857193,0
+FRO.US,D,20090902,000000,65.1311,66.41,64.4174,65.6898,269447.91267369,0
+FRO.US,D,20090903,000000,66.4416,67.8134,66.2874,67.0365,235610.90840189,0
+FRO.US,D,20090904,000000,68.2205,69.1825,67.1907,68.6889,165135.08228248,0
+FRO.US,D,20090908,000000,68.2531,69.1825,67.7187,68.3404,250945.58739202,0
+FRO.US,D,20090909,000000,67.7521,68.2865,66.976,67.3785,236410.35174245,0
+FRO.US,D,20090910,000000,68.1266,68.9622,67.3441,68.6889,289666.40501888,0
+FRO.US,D,20090911,000000,69.9027,70.1174,68.595,69.1825,156915.77181338,0
+FRO.US,D,20090914,000000,67.5644,68.8432,67.1638,68.6889,200732.36825706,0
+FRO.US,D,20090915,000000,69.3804,69.5347,68.0671,69.0634,205713.0186251,0
+FRO.US,D,20090916,000000,70.6908,73.3601,70.4036,73.2308,426047.35024465,0
+FRO.US,D,20090917,000000,73.3601,74.6789,71.2392,72.0542,316260.00071914,0
+FRO.US,D,20090918,000000,74.6427,75.1463,73.4335,74.5757,313122.48149832,0
+FRO.US,D,20090921,000000,73.0199,73.0924,71.5607,71.7113,189386.29823523,0
+FRO.US,D,20090922,000000,74.3982,75.7653,73.7318,75.599,300381.95848946,0
+FRO.US,D,20090923,000000,77.7961,77.942,73.3601,74.4289,670837.33151103,0
+FRO.US,D,20090924,000000,74.6789,74.7681,70.2215,71.7113,363860.77243705,0
+FRO.US,D,20090925,000000,72.2755,72.9632,70.4316,71.1137,211844.95348089,0
+FRO.US,D,20090928,000000,71.8684,72.7671,71.3971,71.8684,155207.13651753,0
+FRO.US,D,20090929,000000,72.5208,73.1584,71.1463,72.8322,140666.52103391,0
+FRO.US,D,20090930,000000,73.8499,73.8499,71.8684,72.926,174049.46731147,0
+FRO.US,D,20091001,000000,71.058,71.4957,68.595,68.7215,333445.34262417,0
+FRO.US,D,20091002,000000,67.3246,68.9436,67.0365,68.4073,222334.55392116,0
+FRO.US,D,20091005,000000,68.6211,70.3395,68.1861,70.3395,154517.44179169,0
+FRO.US,D,20091006,000000,71.7113,75.599,71.7113,74.6129,549658.72135766,0
+FRO.US,D,20091007,000000,74.7681,74.7681,71.9325,72.926,257836.07884956,0
+FRO.US,D,20091008,000000,74.888,77.2282,73.835,76.8277,383021.58940704,0
+FRO.US,D,20091009,000000,76.8815,77.1436,74.7904,75.8248,191678.10754263,0
+FRO.US,D,20091012,000000,77.112,77.8881,75.8248,76.8277,204209.89299016,0
+FRO.US,D,20091013,000000,76.1984,76.5823,75.2356,75.9094,145291.02638751,0
+FRO.US,D,20091014,000000,77.5665,79.4541,76.9048,78.073,249710.37749301,0
+FRO.US,D,20091015,000000,79.4783,81.0592,78.165,81.0592,455780.61709936,0
+FRO.US,D,20091016,000000,83.3074,84.4961,82.6652,84.4078,434774.51704853,0
+FRO.US,D,20091019,000000,84.7136,85.4032,82.9942,84.207,354249.16091454,0
+FRO.US,D,20091020,000000,85.7657,85.7657,81.3492,83.0583,320023.73262397,0
+FRO.US,D,20091021,000000,82.8343,83.5974,80.8427,80.9793,352881.60709778,0
+FRO.US,D,20091022,000000,82.2396,83.1076,79.7933,82.6819,256575.04574709,0
+FRO.US,D,20091023,000000,83.2442,83.5574,78.8491,79.5619,231720.21241338,0
+FRO.US,D,20091026,000000,79.2237,80.5936,75.8564,77.0126,302418.76366266,0
+FRO.US,D,20091027,000000,76.099,76.7282,73.9837,74.1241,243917.37218268,0
+FRO.US,D,20091028,000000,73.5859,74.2049,70.5291,70.9036,454097.80500698,0
+FRO.US,D,20091029,000000,74.361,77.1436,73.1584,77.0814,447484.91298668,0
+FRO.US,D,20091030,000000,75.8564,76.2449,71.8405,72.7373,355783.489587,0
+FRO.US,D,20091102,000000,72.3972,74.2876,70.4036,72.2755,216430.7240293,0
+FRO.US,D,20091103,000000,70.8702,72.3972,70.2438,72.3396,185857.12709521,0
+FRO.US,D,20091104,000000,73.6509,75.7393,72.9632,73.6212,223512.73757919,0
+FRO.US,D,20091105,000000,74.5097,75.8564,74.1836,75.2941,163781.51603426,0
+FRO.US,D,20091106,000000,73.9242,74.6427,72.3033,73.1222,198916.13628011,0
+FRO.US,D,20091109,000000,73.6212,75.4865,73.6212,74.9466,174392.70072418,0
+FRO.US,D,20091110,000000,74.7904,75.2049,73.3601,73.8053,143098.20602673,0
+FRO.US,D,20091111,000000,75.7653,75.9772,74.7384,75.3908,260690.6187991,0
+FRO.US,D,20091112,000000,78.2654,81.26,78.1112,79.2868,614926.8681119,0
+FRO.US,D,20091113,000000,80.1921,81.6531,80.0712,81.5732,448698.60354946,0
+FRO.US,D,20091116,000000,87.2034,87.7611,85.4525,86.1105,616460.12081755,0
+FRO.US,D,20091117,000000,85.1467,85.1467,83.4923,84.207,270375.39606476,0
+FRO.US,D,20091118,000000,86.8642,89.8057,85.7657,87.7611,634179.14226083,0
+FRO.US,D,20091119,000000,85.958,85.958,83.5574,84.9301,257596.13825071,0
+FRO.US,D,20091120,000000,82.3919,83.4115,81.693,83.0351,199517.60172745,0
+FRO.US,D,20091123,000000,84.4729,85.4924,82.312,82.6252,241172.58084787,0
+FRO.US,D,20091124,000000,82.1428,84.432,80.9793,83.3715,226968.74297607,0
+FRO.US,D,20091125,000000,83.3715,84.8019,83.0583,84.1503,167588.28661152,0
+FRO.US,D,20091127,000000,81.4365,83.4115,80.1196,83.1234,185339.58705913,0
+FRO.US,D,20091130,000000,84.0946,85.709,83.2442,84.7136,286321.22420353,0
+FRO.US,D,20091201,000000,87.5167,87.8651,86.4237,87.0296,372131.72931307,0
+FRO.US,D,20091202,000000,89.0743,89.8224,87.065,88.0566,361361.30153514,0
+FRO.US,D,20091203,000000,89.8057,90.3625,88.7351,89.0139,303409.72909557,0
+FRO.US,D,20091204,000000,89.9275,90.3364,86.9859,88.579,249243.40789705,0
+FRO.US,D,20091207,000000,87.3084,88.5529,85.5156,85.7489,225519.41568168,0
+FRO.US,D,20091208,000000,85.2758,86.1105,84.5844,85.2758,188660.02063782,0
+FRO.US,D,20091209,000000,83.8055,84.5844,82.1829,83.1234,320960.89971633,0
+FRO.US,D,20091210,000000,84.4078,84.9301,83.9013,84.5844,208344.83344476,0
+FRO.US,D,20091211,000000,86.8206,87.8651,86.7164,87.3949,360063.68556109,0
+FRO.US,D,20091214,000000,88.8745,89.4749,87.9172,89.04,279589.97583402,0
+FRO.US,D,20091215,000000,88.6486,90.0669,88.4832,88.8308,191274.61998851,0
+FRO.US,D,20091216,000000,91.5112,93.1627,91.0065,92.7909,422969.00919842,0
+FRO.US,D,20091217,000000,91.3634,91.8941,90.3625,91.1023,171766.26573858,0
+FRO.US,D,20091218,000000,92.8839,92.9769,91.0409,91.5716,197920.86697995,0
+FRO.US,D,20091221,000000,91.8588,92.8188,89.9275,90.658,230504.36991696,0
+FRO.US,D,20091222,000000,88.579,89.579,87.6217,87.735,203097.34330759,0
+FRO.US,D,20091223,000000,88.2304,88.605,87.0817,88.3782,153068.1144973,0
+FRO.US,D,20091224,000000,88.7351,90.3364,88.7351,90.1533,71740.087122315,0
+FRO.US,D,20091228,000000,89.8057,90.1013,88.0743,88.2127,132397.7160915,0
+FRO.US,D,20091229,000000,89.2918,89.2918,87.6477,87.6477,108501.56918637,0
+FRO.US,D,20091230,000000,87.2034,87.6477,85.6848,86.3912,133041.14424447,0
+FRO.US,D,20091231,000000,86.4553,86.5203,84.9301,85.1792,99476.359575843,0
+FRO.US,D,20100104,000000,90.145,90.5799,88.9265,89.736,383450.90016462,0
+FRO.US,D,20100105,000000,92.4415,94.9103,91.9285,94.7524,441448.73917706,0
+FRO.US,D,20100106,000000,94.3153,95.4395,92.7909,94.8445,353332.43719157,0
+FRO.US,D,20100107,000000,95.0588,98.3489,93.6368,98.2182,348100.01058977,0
+FRO.US,D,20100108,000000,98.9251,100.877,97.8375,100.291,564768.52328429,0
+FRO.US,D,20100111,000000,104.288,106.175,102.605,106.091,598334.38391973,0
+FRO.US,D,20100112,000000,102.122,102.67,100.673,102.141,517704.65900507,0
+FRO.US,D,20100113,000000,105.283,106.472,103.581,106.435,332170.32195315,0
+FRO.US,D,20100114,000000,105.171,105.505,103.293,104.631,238288.98979442,0
+FRO.US,D,20100115,000000,103.86,104.083,101.174,101.983,316290.12778985,0
+FRO.US,D,20100119,000000,101.295,104.018,100.96,104.018,252916.75858975,0
+FRO.US,D,20100120,000000,100.087,100.087,97.3638,98.395,370812.59400282,0
+FRO.US,D,20100121,000000,97.438,98.8415,93.5809,94.1197,402776.3400567,0
+FRO.US,D,20100122,000000,93.5345,94.947,91.0409,91.5112,362009.03355535,0
+FRO.US,D,20100125,000000,94.6029,96.6851,93.5809,95.8954,290369.01134645,0
+FRO.US,D,20100126,000000,93.0419,95.9791,92.6887,94.7524,217566.9449817,0
+FRO.US,D,20100127,000000,95.3286,97.2801,94.5014,97.1964,468394.17602451,0
+FRO.US,D,20100128,000000,97.7539,97.9306,93.2557,94.9103,254019.62457101,0
+FRO.US,D,20100129,000000,96.295,96.295,92.5493,93.7203,189627.3148009,0
+FRO.US,D,20100201,000000,93.014,93.3858,90.7193,91.9461,241149.98554483,0
+FRO.US,D,20100202,000000,90.4665,90.6841,87.7611,89.2751,316892.669204,0
+FRO.US,D,20100203,000000,88.4219,89.5446,87.065,88.4832,275544.34062472,0
+FRO.US,D,20100204,000000,86.7164,86.8642,82.9942,83.0351,316790.45235696,0
+FRO.US,D,20100205,000000,81.9663,82.6252,78.0043,82.352,562256.14078064,0
+FRO.US,D,20100208,000000,79.4783,81.6531,79.2237,79.5016,458454.39462464,0
+FRO.US,D,20100209,000000,82.2228,83.629,81.2841,82.9543,304309.23734955,0
+FRO.US,D,20100210,000000,83.2842,83.2842,80.8427,82.0388,112768.85355873,0
+FRO.US,D,20100211,000000,82.456,84.8335,81.5815,84.1503,236422.18737737,0
+FRO.US,D,20100212,000000,80.9142,82.0062,79.8854,81.1475,231297.35745666,0
+FRO.US,D,20100216,000000,80.9793,83.8297,80.8176,83.7173,298720.6657333,0
+FRO.US,D,20100217,000000,84.3363,85.3159,83.9338,85.0342,274144.50780364,0
+FRO.US,D,20100218,000000,84.5202,86.2145,84.3595,85.958,184508.94068105,0
+FRO.US,D,20100219,000000,85.7657,86.4237,84.8019,85.8614,176291.78214557,0
+FRO.US,D,20100222,000000,88.013,89.9795,87.2648,89.3614,371121.39647757,0
+FRO.US,D,20100223,000000,88.2304,88.3959,85.4199,85.6449,257130.24462156,0
+FRO.US,D,20100224,000000,86.1514,87.4478,85.709,86.682,167406.44822046,0
+FRO.US,D,20100225,000000,82.9942,86.182,82.4245,86.0947,283695.86518474,0
+FRO.US,D,20100226,000000,83.7173,84.5844,81.8948,84.0305,302699.59100032,0
+FRO.US,D,20100301,000000,84.1271,85.4924,83.4115,84.5202,261736.45853938,0
+FRO.US,D,20100302,000000,84.6569,85.4032,84.1745,84.866,166483.26869665,0
+FRO.US,D,20100303,000000,85.7973,86.8038,85.2517,86.1514,292764.1134677,0
+FRO.US,D,20100304,000000,87.5779,88.0743,86.2145,88.0743,284538.34719773,0
+FRO.US,D,20100305,000000,88.144,88.8745,87.4478,88.3354,240758.33362564,0
+FRO.US,D,20100308,000000,87.9172,88.3959,86.6384,88.013,182485.04710959,0
+FRO.US,D,20100309,000000,86.3679,88.8308,86.3679,88.605,277378.86403746,0
+FRO.US,D,20100310,000000,89.7621,94.7702,89.7621,94.3153,659358.91757146,0
+FRO.US,D,20100311,000000,93.7482,94.9752,92.8468,94.9752,329042.48643362,0
+FRO.US,D,20100312,000000,95.6811,95.8766,93.8505,95.0588,309096.21369162,0
+FRO.US,D,20100315,000000,94.7702,95.3653,92.9583,95.291,362434.04044569,0
+FRO.US,D,20100316,000000,95.5326,97.2801,94.8445,97.2425,245265.55859684,0
+FRO.US,D,20100317,000000,97.5583,98.4598,96.3316,97.6241,380620.03148493,0
+FRO.US,D,20100318,000000,97.2801,98.5905,96.4247,98.2182,239236.9165549,0
+FRO.US,D,20100319,000000,97.3638,97.689,95.4029,96.0628,276116.75496817,0
+FRO.US,D,20100322,000000,93.804,95.8118,93.107,95.6633,217705.74470032,0
+FRO.US,D,20100323,000000,95.6633,96.1558,94.7702,95.0588,227968.31614348,0
+FRO.US,D,20100324,000000,96.3316,97.7727,95.3653,95.5975,275536.80885704,0
+FRO.US,D,20100325,000000,97.2425,97.5311,93.5345,93.5995,246214.56132413,0
+FRO.US,D,20100326,000000,91.8244,92.9769,91.7463,92.7631,420039.15157211,0
+FRO.US,D,20100329,000000,94.2777,96.1276,94.1667,95.5702,201269.27569573,0
+FRO.US,D,20100330,000000,95.6257,96.295,94.947,96.0158,216589.96711733,0
+FRO.US,D,20100331,000000,95.6633,96.4717,95.0034,95.5044,160113.54517562,0
+FRO.US,D,20100401,000000,96.295,100.217,95.8954,98.3019,246054.2422693,0
+FRO.US,D,20100405,000000,98.6366,102.885,98.3677,101.639,346053.52171527,0
+FRO.US,D,20100406,000000,100.254,102.801,100.254,102.122,192770.21385578,0
+FRO.US,D,20100407,000000,102.577,104.315,102.001,102.326,237106.50226916,0
+FRO.US,D,20100408,000000,102.299,103.293,101.806,103.182,134304.32928056,0
+FRO.US,D,20100409,000000,107.754,113.21,107.67,113.21,894183.29423452,0
+FRO.US,D,20100412,000000,113.08,113.6,111.146,111.304,359705.38861303,0
+FRO.US,D,20100413,000000,109.948,110.617,107.634,108.59,204088.30874051,0
+FRO.US,D,20100414,000000,111.5,114.018,111.407,113.972,261451.32733447,0
+FRO.US,D,20100415,000000,113.851,114.492,112.188,113.303,168616.91088282,0
+FRO.US,D,20100416,000000,111.304,112.308,108.972,110.877,234890.01063853,0
+FRO.US,D,20100419,000000,108.814,110.533,108.442,110.273,219055.00708129,0
+FRO.US,D,20100420,000000,112.272,115.515,111.648,115.486,344435.26763156,0
+FRO.US,D,20100421,000000,113.712,115.338,113.21,114.427,325590.78490399,0
+FRO.US,D,20100422,000000,111.026,112.308,109.594,112.057,284467.33338821,0
+FRO.US,D,20100423,000000,112.55,113.758,112.411,113.48,213405.10535682,0
+FRO.US,D,20100426,000000,113.21,114.641,113.024,113.516,167019.10016851,0
+FRO.US,D,20100427,000000,110.44,112.057,108.033,108.071,354339.54212666,0
+FRO.US,D,20100428,000000,108.442,108.665,104.891,106.323,336064.2458421,0
+FRO.US,D,20100429,000000,108.535,110.208,108.191,109.901,180025.38697968,0
+FRO.US,D,20100430,000000,110.31,116.509,110.273,113.805,629686.98082498,0
+FRO.US,D,20100503,000000,115.459,121.128,115.143,119.864,488195.19324704,0
+FRO.US,D,20100504,000000,115.338,116.23,112.55,113.21,500060.95523856,0
+FRO.US,D,20100505,000000,107.559,109.864,105.115,107.261,523558.99442363,0
+FRO.US,D,20100506,000000,105.207,107.113,93.6646,99.1855,822432.4474441,0
+FRO.US,D,20100507,000000,97.3638,98.9063,92.5958,94.9752,729094.47852491,0
+FRO.US,D,20100510,000000,104.975,105.366,102.512,104.613,426500.33227207,0
+FRO.US,D,20100511,000000,102.885,106.936,101.964,104.855,426146.33919125,0
+FRO.US,D,20100512,000000,106.072,106.89,105.115,105.941,391121.46756013,0
+FRO.US,D,20100513,000000,105.236,108.972,104.353,107.308,381569.03421222,0
+FRO.US,D,20100514,000000,105.859,107.113,103.674,105.412,352223.11540945,0
+FRO.US,D,20100517,000000,105.719,105.979,99.3246,103.349,396240.91764678,0
+FRO.US,D,20100518,000000,104.353,105.691,100.468,101.137,307636.12672912,0
+FRO.US,D,20100519,000000,97.0291,99.0182,95.4029,97.7727,381615.30078509,0
+FRO.US,D,20100520,000000,91.7194,93.7203,89.4572,90.763,743722.24732023,0
+FRO.US,D,20100521,000000,88.6486,95.746,88.2564,95.6257,661736.80422373,0
+FRO.US,D,20100524,000000,94.947,96.4989,93.5066,93.5066,388237.87650668,0
+FRO.US,D,20100525,000000,88.2304,93.3207,87.8995,93.2743,597048.60358061,0
+FRO.US,D,20100526,000000,93.1906,96.6663,93.1627,94.0925,686643.28396438,0
+FRO.US,D,20100527,000000,98.4598,105.049,98.4598,104.948,647648.09480072,0
+FRO.US,D,20100528,000000,103.321,104.91,101.584,102.55,432457.96050448,0
+FRO.US,D,20100601,000000,101.239,107.847,100.217,101.49,610715.53401371,0
+FRO.US,D,20100602,000000,103.526,108.814,103.256,108.814,704323.57060245,0
+FRO.US,D,20100603,000000,109.065,109.781,103.906,106.732,672925.78309115,0
+FRO.US,D,20100604,000000,102.959,105.598,102.261,102.885,730683.68150474,0
+FRO.US,D,20100607,000000,104.288,104.836,100.217,100.431,582350.89694257,0
+FRO.US,D,20100608,000000,100.031,101.276,95.8118,98.6187,549324.09567944,0
+FRO.US,D,20100609,000000,101.174,103.488,98.442,99.2222,706579.87300508,0
+FRO.US,D,20100610,000000,104.743,109.752,104.743,109.372,579201.54208682,0
+FRO.US,D,20100611,000000,107.383,110.924,107.383,110.877,404129.90630491,0
+FRO.US,D,20100614,000000,113.08,113.898,109.994,110.254,519836.14925763,0
+FRO.US,D,20100615,000000,112.188,114.892,111.862,114.892,444301.12719298,0
+FRO.US,D,20100616,000000,112.272,113.712,110.31,112.085,324861.27940615,0
+FRO.US,D,20100617,000000,112.188,112.466,108.972,110.533,225623.78446234,0
+FRO.US,D,20100618,000000,110.988,112.447,110.496,111.686,219122.79299038,0
+FRO.US,D,20100621,000000,114.092,114.78,110.691,111.472,265489.43077609,0
+FRO.US,D,20100622,000000,109.827,110.18,105.449,105.673,283914.28644737,0
+FRO.US,D,20100623,000000,105.236,106.379,102.735,105.449,324151.1413109,0
+FRO.US,D,20100624,000000,103.628,103.906,100.96,101.425,410842.86323863,0
+FRO.US,D,20100625,000000,100.635,103.628,99.8727,103.321,595746.68373932,0
+FRO.US,D,20100628,000000,102.986,103.256,100.802,100.877,281693.49094949,0
+FRO.US,D,20100629,000000,97.8375,97.8375,91.6934,92.355,721406.69566044,0
+FRO.US,D,20100630,000000,90.3364,92.4415,88.6654,88.9962,647794.42628701,0
+FRO.US,D,20100701,000000,90.6413,91.4499,86.5445,88.9879,437085.69375852,0
+FRO.US,D,20100702,000000,91.7194,91.8588,87.7955,88.6486,276670.87787582,0
+FRO.US,D,20100706,000000,91.659,92.3198,87.9172,89.1701,442215.90351329,0
+FRO.US,D,20100707,000000,89.7007,92.4155,89.2053,92.1283,253933.54722612,0
+FRO.US,D,20100708,000000,93.4322,93.9434,91.9805,93.5995,289890.20611557,0
+FRO.US,D,20100709,000000,92.0679,93.6832,91.8244,93.4322,180938.88280221,0
+FRO.US,D,20100712,000000,92.5493,93.5809,89.3178,89.736,420085.41814499,0
+FRO.US,D,20100713,000000,90.7891,93.2371,90.6059,92.1023,241373.78664152,0
+FRO.US,D,20100714,000000,93.0419,95.5702,92.633,94.6029,304990.32434091,0
+FRO.US,D,20100715,000000,96.4989,96.4989,93.4787,96.1276,281749.44122367,0
+FRO.US,D,20100716,000000,94.3435,94.696,92.9769,93.8505,290097.86771009,0
+FRO.US,D,20100719,000000,93.0419,94.2777,91.8244,93.3951,299046.68367703,0
+FRO.US,D,20100720,000000,90.658,96.3316,90.3801,95.746,354964.67884384,0
+FRO.US,D,20100721,000000,98.9251,102.577,98.8415,98.9251,943694.98300873,0
+FRO.US,D,20100722,000000,102.466,103.098,101.407,102.885,344136.14885811,0
+FRO.US,D,20100723,000000,101.174,103.739,100.96,103.386,290017.17019926,0
+FRO.US,D,20100726,000000,102.801,105.393,101.964,104.79,237027.95669195,0
+FRO.US,D,20100727,000000,105.505,105.859,102.885,103.47,364941.04311528,0
+FRO.US,D,20100728,000000,102.67,103.098,98.9251,99.6123,320179.74781155,0
+FRO.US,D,20100729,000000,100.58,101.49,97.5583,98.2558,251342.61914528,0
+FRO.US,D,20100730,000000,96.1737,96.5647,95.1613,95.4029,566934.4444748,0
+FRO.US,D,20100802,000000,99.0182,100.217,97.8657,98.6187,410420.00828192,0
+FRO.US,D,20100803,000000,98.442,99.2504,96.0994,98.3677,230605.51079719,0
+FRO.US,D,20100804,000000,98.4974,99.1197,95.793,96.9361,285087.09027134,0
+FRO.US,D,20100805,000000,96.8618,97.5311,95.5975,96.9737,262498.24304155,0
+FRO.US,D,20100806,000000,96.5647,98.395,95.6633,97.4004,233839.86703101,0
+FRO.US,D,20100809,000000,98.6366,98.7108,97.4004,98.1534,191262.78435359,0
+FRO.US,D,20100810,000000,94.8445,97.2425,93.9156,95.9415,323479.73802085,0
+FRO.US,D,20100811,000000,92.8188,93.0697,90.9192,91.2147,554625.38415716,0
+FRO.US,D,20100812,000000,90.5102,92.4155,90.1533,92.0679,259936.3660646,0
+FRO.US,D,20100813,000000,90.5799,92.2333,90.4926,90.6841,197320.47749943,0
+FRO.US,D,20100816,000000,89.2751,92.0326,89.2751,91.2677,211294.05847367,0
+FRO.US,D,20100817,000000,93.2743,95.2628,92.8468,94.6593,312473.67351129,0
+FRO.US,D,20100818,000000,95.0588,95.5044,93.7854,94.6029,146375.60093299,0
+FRO.US,D,20100819,000000,93.3858,93.804,90.6841,91.2677,369011.42556122,0
+FRO.US,D,20100820,000000,89.1701,89.7621,88.144,89.5446,329358.82067605,0
+FRO.US,D,20100823,000000,88.2918,89.2053,86.8206,86.8642,565905.82020351,0
+FRO.US,D,20100824,000000,83.4682,84.3112,82.0787,82.3919,779310.92556032,0
+FRO.US,D,20100825,000000,81.8948,83.6532,81.0434,83.2116,367484.62865645,0
+FRO.US,D,20100826,000000,85.5156,86.4878,84.4729,85.1225,488460.95704935,0
+FRO.US,D,20100827,000000,87.3084,87.5167,81.1475,83.2442,1071982.5058823,0
+FRO.US,D,20100830,000000,81.693,82.2795,80.2562,80.5936,580499.15806087,0
+FRO.US,D,20100831,000000,82.641,83.2275,81.8547,82.641,533661.24681195,0
+FRO.US,D,20100901,000000,82.312,84.8019,82.2228,84.3363,506833.09034689,0
+FRO.US,D,20100902,000000,85.2191,85.893,84.3363,85.8614,266563.24565344,0
+FRO.US,D,20100903,000000,87.9609,88.7611,87.5167,88.3354,385428.52716321,0
+FRO.US,D,20100907,000000,86.6123,87.0817,84.4078,84.7136,496604.94984168,0
+FRO.US,D,20100908,000000,82.9942,84.2471,82.7618,83.0351,411066.66433532,0
+FRO.US,D,20100909,000000,85.2191,85.3391,83.4682,83.774,275011.73705329,0
+FRO.US,D,20100910,000000,83.8297,84.8901,83.4923,84.207,249556.51423904,0
+FRO.US,D,20100913,000000,85.4199,86.5203,85.2517,86.0296,229713.53431089,0
+FRO.US,D,20100914,000000,87.0296,87.2034,85.6848,86.6123,250715.33049448,0
+FRO.US,D,20100915,000000,87.735,90.1013,87.117,89.9535,433965.39000667,0
+FRO.US,D,20100916,000000,89.0139,89.8838,88.2564,89.8057,325128.11917527,0
+FRO.US,D,20100917,000000,90.3801,90.4665,88.8745,89.579,174924.2283288,0
+FRO.US,D,20100920,000000,88.7964,90.1533,88.3959,89.2918,305166.7828979,0
+FRO.US,D,20100921,000000,90.3104,90.7193,88.9265,89.7007,241515.81426057,0
+FRO.US,D,20100922,000000,90.658,91.8588,89.3614,89.7621,217684.22536409,0
+FRO.US,D,20100923,000000,87.5779,88.579,86.2145,86.3354,283196.61658443,0
+FRO.US,D,20100924,000000,89.0139,90.1013,88.7611,90.0669,209162.56822111,0
+FRO.US,D,20100927,000000,89.2918,91.198,89.1263,90.8318,253172.83869076,0
+FRO.US,D,20100928,000000,90.4926,91.8941,89.4749,91.8588,202612.08227584,0
+FRO.US,D,20100929,000000,91.6329,91.8244,89.4749,89.8057,284663.15934781,0
+FRO.US,D,20100930,000000,89.8578,90.3969,87.9609,88.6654,224488.63947676,0
+FRO.US,D,20101001,000000,87.8651,88.8745,87.4478,87.6217,213182.38022694,0
+FRO.US,D,20101004,000000,86.8642,87.3084,84.4961,85.0027,429783.10701238,0
+FRO.US,D,20101005,000000,84.6244,86.9859,84.432,86.6384,498109.15144344,0
+FRO.US,D,20101006,000000,88.4219,89.579,87.2388,88.1087,463030.48147177,0
+FRO.US,D,20101007,000000,89.9795,90.6059,88.2918,89.04,364372.93263908,0
+FRO.US,D,20101008,000000,89.5446,90.4145,89.0743,89.8224,186551.12568829,0
+FRO.US,D,20101011,000000,89.5269,90.8587,89.3875,90.0055,202468.97868998,0
+FRO.US,D,20101012,000000,88.6914,89.9275,87.7955,89.2053,253150.24338772,0
+FRO.US,D,20101013,000000,90.8318,90.9545,89.0139,89.2397,212443.1910278,0
+FRO.US,D,20101014,000000,88.2564,88.2564,86.6384,87.3428,430061.78241643,0
+FRO.US,D,20101015,000000,87.7955,87.8995,86.2712,86.7424,297961.03316475,0
+FRO.US,D,20101018,000000,86.4237,87.3084,86.2712,87.2648,153414.57581043,0
+FRO.US,D,20101019,000000,85.1792,87.2388,84.9701,85.709,437006.0722145,0
+FRO.US,D,20101020,000000,83.9738,84.9301,83.2442,83.5974,567219.57567971,0
+FRO.US,D,20101021,000000,82.9385,83.5248,81.6531,82.0062,614597.62226774,0
+FRO.US,D,20101022,000000,82.0954,82.8343,81.5406,81.6531,307741.5714766,0
+FRO.US,D,20101025,000000,83.1076,83.3399,82.0954,82.0954,275715.41934767,0
+FRO.US,D,20101026,000000,82.7618,85.1467,82.7618,84.6811,482593.71002906,0
+FRO.US,D,20101027,000000,85.958,86.8642,83.5574,86.5445,766585.46608681,0
+FRO.US,D,20101028,000000,86.96,89.1701,85.893,87.735,546864.43554953,0
+FRO.US,D,20101029,000000,87.3428,89.8141,87.1867,89.6487,419996.11289967,0
+FRO.US,D,20101101,000000,89.6747,90.3801,88.8922,90.2667,413273.47226465,0
+FRO.US,D,20101102,000000,90.658,90.8848,89.3614,89.9535,426033.3626761,0
+FRO.US,D,20101103,000000,88.7267,88.9265,86.9859,88.6486,445985.01525216,0
+FRO.US,D,20101104,000000,88.6486,89.1096,87.6217,88.7964,322908.39964421,0
+FRO.US,D,20101105,000000,88.3354,88.3782,86.3679,86.8995,653535.78519042,0
+FRO.US,D,20101108,000000,85.4924,87.3084,85.4525,86.682,348835.97188848,0
+FRO.US,D,20101109,000000,86.9256,87.7611,85.7489,86.2145,413795.31616797,0
+FRO.US,D,20101110,000000,86.0296,86.682,84.4078,86.4237,426272.22730814,0
+FRO.US,D,20101111,000000,85.3159,87.735,85.2758,87.3949,302850.22635386,0
+FRO.US,D,20101112,000000,87.6217,88.7351,86.9859,87.9172,338322.70017835,0
+FRO.US,D,20101115,000000,88.5529,90.3625,88.4479,88.8922,555538.87997968,0
+FRO.US,D,20101116,000000,87.9609,87.9609,86.2145,86.4237,509478.8927351,0
+FRO.US,D,20101117,000000,86.7685,87.3084,85.8288,86.0947,171581.19944709,0
+FRO.US,D,20101118,000000,88.2564,88.8308,87.3949,88.5529,308805.70265265,0
+FRO.US,D,20101119,000000,88.8308,90.197,88.2918,90.145,322855.67727047,0
+FRO.US,D,20101122,000000,88.579,89.579,87.7611,89.4228,393539.16498441,0
+FRO.US,D,20101123,000000,85.6848,87.735,85.3391,86.5203,861818.21256014,0
+FRO.US,D,20101124,000000,83.998,84.5528,82.6819,82.8818,1051173.3077579,0
+FRO.US,D,20101126,000000,81.1875,82.312,80.8176,81.22,323623.91757352,0
+FRO.US,D,20101129,000000,80.0712,82.312,79.601,81.9263,562980.26644444,0
+FRO.US,D,20101130,000000,80.5852,81.6299,80.3686,80.8743,397832.27256023,0
+FRO.US,D,20101201,000000,82.8343,82.9385,80.7859,81.5732,473375.90235937,0
+FRO.US,D,20101202,000000,80.9142,81.22,80.0396,80.6976,641028.74697955,0
+FRO.US,D,20101203,000000,80.2562,81.4365,80.0071,81.22,340589.7622491,0
+FRO.US,D,20101206,000000,80.1512,80.7543,79.6549,80.1512,302186.35483149,0
+FRO.US,D,20101207,000000,82.0787,82.2228,79.4095,79.4783,373751.05936361,0
+FRO.US,D,20101208,000000,80.1512,80.3445,77.8881,78.2255,474256.04321075,0
+FRO.US,D,20101209,000000,79.5016,79.6549,78.3574,78.956,377048.89763927,0
+FRO.US,D,20101210,000000,79.1632,79.3166,78.0043,78.4718,209500.42179976,0
+FRO.US,D,20101213,000000,79.2237,81.6531,79.0322,80.8176,489501.41695558,0
+FRO.US,D,20101214,000000,80.8743,81.0592,78.7329,79.0322,371671.21551797,0
+FRO.US,D,20101215,000000,78.6028,79.1865,78.3259,78.4718,221975.1810063,0
+FRO.US,D,20101216,000000,79.5703,79.6168,78.2719,79.14,212592.75041452,0
+FRO.US,D,20101217,000000,78.6632,78.6948,77.8881,78.034,200447.23705215,0
+FRO.US,D,20101220,000000,79.5619,79.5619,78.5647,79.1009,234689.88081169,0
+FRO.US,D,20101221,000000,80.2562,80.3445,79.6307,79.9188,211481.27669878,0
+FRO.US,D,20101222,000000,79.8166,80.5936,79.6549,80.0712,179951.14526972,0
+FRO.US,D,20101223,000000,80.1196,80.8176,80.1112,80.4644,155160.86994466,0
+FRO.US,D,20101227,000000,79.6307,79.6855,79.1865,79.5238,160975.39459122,0
+FRO.US,D,20101228,000000,79.6549,79.8166,78.8175,78.8797,144354.93526196,0
+FRO.US,D,20101229,000000,79.1707,79.6465,79.0861,79.1707,153600.71806874,0
+FRO.US,D,20101230,000000,79.3631,79.6781,79.2403,79.4318,146785.54428797,0
+FRO.US,D,20101231,000000,79.7395,80.2804,78.8797,79.1093,226173.60350275,0
+FRO.US,D,20110103,000000,80.1196,81.1875,79.601,80.9793,255638.95462153,0
+FRO.US,D,20110104,000000,83.3715,83.8055,81.8222,82.7618,601577.34788804,0
+FRO.US,D,20110105,000000,81.8547,82.7219,81.3492,81.5091,349506.29921172,0
+FRO.US,D,20110106,000000,82.537,85.1225,82.0954,84.3595,892588.71142064,0
+FRO.US,D,20110107,000000,84.8335,86.5445,84.6569,85.7657,606974.39741193,0
+FRO.US,D,20110110,000000,86.1105,86.4878,84.8901,85.1792,493449.13918507,0
+FRO.US,D,20110111,000000,83.7173,84.5202,82.456,83.1076,569437.14327714,0
+FRO.US,D,20110112,000000,83.5574,83.629,81.8222,82.8343,433820.13448719,0
+FRO.US,D,20110113,000000,82.8818,82.9385,81.5406,81.7255,216833.1356166,0
+FRO.US,D,20110114,000000,82.1829,82.312,80.4644,81.4365,491503.79119081,0
+FRO.US,D,20110118,000000,82.6011,82.9385,81.3724,82.0388,608991.83518252,0
+FRO.US,D,20110119,000000,83.5974,83.6532,81.8547,82.6652,641185.83813395,0
+FRO.US,D,20110120,000000,81.5091,81.8547,79.6855,79.8547,430903.18846261,0
+FRO.US,D,20110121,000000,79.3166,79.3166,77.3657,77.7198,664360.01130891,0
+FRO.US,D,20110124,000000,77.9801,78.2255,76.099,77.758,578635.58354425,0
+FRO.US,D,20110125,000000,78.4262,78.8017,77.481,78.4718,486120.72923546,0
+FRO.US,D,20110126,000000,79.3556,79.4095,78.2951,78.6334,417755.9499992,0
+FRO.US,D,20110127,000000,78.2023,79.3166,78.073,78.495,451867.32580781,0
+FRO.US,D,20110128,000000,79.601,85.3716,79.5619,84.5528,2521672.4010922,0
+FRO.US,D,20110131,000000,81.8297,81.8297,79.508,80.8427,949316.90959612,0
+FRO.US,D,20110201,000000,82.1196,82.2795,79.732,79.9746,804674.69119563,0
+FRO.US,D,20110202,000000,79.8854,81.5406,79.6855,80.0396,707327.66993872,0
+FRO.US,D,20110203,000000,80.457,81.3724,79.6855,80.9142,311606.44426164,0
+FRO.US,D,20110204,000000,82.0062,82.312,80.7859,81.5732,261543.86048021,0
+FRO.US,D,20110207,000000,81.8547,82.2795,81.3492,81.5406,273687.22190897,0
+FRO.US,D,20110208,000000,81.3492,84.0305,79.7933,82.3919,923674.46855677,0
+FRO.US,D,20110209,000000,81.8547,81.9663,80.2878,81.26,277247.59608652,0
+FRO.US,D,20110210,000000,82.0787,82.9385,80.9793,82.7618,427649.4648262,0
+FRO.US,D,20110211,000000,82.2795,83.4115,81.4365,82.456,275349.59063194,0
+FRO.US,D,20110214,000000,81.6299,85.2758,81.5406,85.0826,558955.07460455,0
+FRO.US,D,20110215,000000,84.3112,84.3363,82.4961,82.6252,287404.7227822,0
+FRO.US,D,20110216,000000,82.4087,85.2758,82.2396,84.432,485313.75412722,0
+FRO.US,D,20110218,000000,81.879,82.8818,81.4123,81.5732,342235.99146991,0
+FRO.US,D,20110222,000000,80.6577,82.6011,80.1112,80.3445,650280.98558719,0
+FRO.US,D,20110223,000000,80.9793,83.8297,80.7218,83.1234,630386.35925211,0
+FRO.US,D,20110224,000000,84.1745,85.3391,83.1549,84.0305,468226.325202,0
+FRO.US,D,20110225,000000,84.6569,85.2517,84.4729,84.9301,293539.88553842,0
+FRO.US,D,20110228,000000,85.5723,85.5965,83.774,84.1503,269728.74001136,0
+FRO.US,D,20110301,000000,85.1792,85.5649,83.1475,83.4923,305941.47900182,0
+FRO.US,D,20110302,000000,83.629,84.7136,83.5482,84.2796,286887.18274611,0
+FRO.US,D,20110303,000000,85.3716,85.7164,84.4961,84.9701,246689.06268777,0
+FRO.US,D,20110304,000000,84.8019,85.2517,83.8539,85.0584,273391.33103595,0
+FRO.US,D,20110307,000000,85.998,86.0947,83.5248,83.5881,327419.92848266,0
+FRO.US,D,20110308,000000,83.6773,83.6773,80.641,80.746,857909.22513584,0
+FRO.US,D,20110309,000000,81.2033,83.0583,80.746,80.9635,386137.58929165,0
+FRO.US,D,20110310,000000,79.2627,79.4634,77.4503,77.5043,722507.40970807,0
+FRO.US,D,20110311,000000,76.8815,79.6781,76.6678,78.994,388904.9759295,0
+FRO.US,D,20110314,000000,79.2403,79.6168,77.6957,78.8937,306920.60879981,0
+FRO.US,D,20110315,000000,75.8861,77.166,75.1687,76.797,542744.55863027,0
+FRO.US,D,20110316,000000,77.0517,77.7654,76.0535,77.6112,750577.23187301,0
+FRO.US,D,20110317,000000,78.1715,78.3259,76.2208,76.5981,440552.45882351,0
+FRO.US,D,20110318,000000,77.112,77.4206,76.2598,76.6287,336435.4543919,0
+FRO.US,D,20110321,000000,78.2023,78.4569,76.6678,77.481,352385.58639791,0
+FRO.US,D,20110322,000000,77.166,78.2023,76.5516,77.6725,223294.31631657,0
+FRO.US,D,20110323,000000,76.9048,77.6957,76.4438,77.2282,246937.61102111,0
+FRO.US,D,20110324,000000,77.5043,77.7654,76.6287,76.7663,288518.34843157,0
+FRO.US,D,20110325,000000,77.3732,77.6957,77.0814,77.573,223207.16300488,0
+FRO.US,D,20110328,000000,77.4503,77.4503,76.2598,76.2598,259731.93237051,0
+FRO.US,D,20110329,000000,75.7653,76.1984,75.4141,76.1381,214421.89399319,0
+FRO.US,D,20110330,000000,75.849,78.1186,75.2644,77.4503,378400.31195387,0
+FRO.US,D,20110331,000000,78.0256,78.1874,77.4652,77.5191,235038.49405845,0
+FRO.US,D,20110401,000000,78.1186,78.5024,77.1966,77.4503,272218.52721197,0
+FRO.US,D,20110404,000000,77.1436,77.297,75.5172,75.6352,310754.27854735,0
+FRO.US,D,20110405,000000,75.6352,76.3815,75.3536,75.9772,188780.52892065,0
+FRO.US,D,20110406,000000,76.1678,76.1678,75.1687,75.3536,180944.26263626,0
+FRO.US,D,20110407,000000,75.795,76.5823,75.3174,75.8248,204911.42335091,0
+FRO.US,D,20110408,000000,76.3499,76.3499,73.5348,73.6937,492576.53010136,0
+FRO.US,D,20110411,000000,73.5785,74.4586,73.0357,73.7978,406570.19903222,0
+FRO.US,D,20110412,000000,73.6714,73.6714,72.0255,72.1369,429532.40674542,0
+FRO.US,D,20110413,000000,72.6082,72.9762,71.8182,72.4121,395697.55440724,0
+FRO.US,D,20110414,000000,71.8182,71.9473,70.0402,70.5356,365275.66879349,0
+FRO.US,D,20110415,000000,70.2438,70.6611,69.8814,70.438,316144.87227037,0
+FRO.US,D,20110418,000000,69.0366,69.3525,67.9993,68.8088,455650.42511522,0
+FRO.US,D,20110419,000000,68.5681,68.9687,67.7521,67.9733,265579.81198821,0
+FRO.US,D,20110420,000000,68.8487,68.9687,67.9064,68.1861,258204.05949891,0
+FRO.US,D,20110421,000000,68.2865,68.595,67.372,68.4408,151963.09658242,0
+FRO.US,D,20110425,000000,68.4408,68.8487,67.9389,68.6889,132095.36941762,0
+FRO.US,D,20110426,000000,69.3525,70.5905,68.9101,69.9362,291681.69085585,0
+FRO.US,D,20110427,000000,70.8144,70.9112,69.1564,70.3125,280032.19819333,0
+FRO.US,D,20110428,000000,69.5672,69.9715,69.0691,69.3525,171986.83893482,0
+FRO.US,D,20110429,000000,68.9965,69.8888,68.8432,69.1908,204528.3791662,0
+FRO.US,D,20110502,000000,69.1908,69.3525,66.7828,66.976,381942.39469563,0
+FRO.US,D,20110503,000000,67.2112,68.3153,66.4863,67.0504,401914.4906411,0
+FRO.US,D,20110504,000000,67.0903,67.1238,65.1507,65.2781,485670.97510847,0
+FRO.US,D,20110505,000000,64.4444,66.108,64.3152,65.4518,444973.60644984,0
+FRO.US,D,20110506,000000,66.1507,66.8692,65.0596,65.4333,249048.65790426,0
+FRO.US,D,20110509,000000,65.4713,66.6294,64.7129,66.5318,285023.60822949,0
+FRO.US,D,20110510,000000,66.6554,67.372,66.4342,66.8431,291427.76268846,0
+FRO.US,D,20110511,000000,66.0746,66.3319,64.6619,64.752,246099.43287535,0
+FRO.US,D,20110512,000000,64.277,65.213,63.7148,64.6878,235627.04790406,0
+FRO.US,D,20110513,000000,65.0735,65.8896,64.475,64.9118,211898.75182144,0
+FRO.US,D,20110516,000000,65.4974,65.6507,64.3663,64.6237,248283.64550165,0
+FRO.US,D,20110517,000000,63.9685,64.6498,63.8077,64.4044,202097.77014019,0
+FRO.US,D,20110518,000000,63.5577,64.5577,63.1841,64.4044,311094.28405961,0
+FRO.US,D,20110519,000000,64.5921,65.0271,63.9946,64.6498,261326.51518439,0
+FRO.US,D,20110520,000000,64.5661,64.752,63.3737,63.9044,213703.14816346,0
+FRO.US,D,20110523,000000,62.4945,63.5577,62.1822,62.8374,319731.06965138,0
+FRO.US,D,20110524,000000,60.5075,60.5985,58.2713,58.8373,1039369.9518414,0
+FRO.US,D,20110525,000000,54.6513,56.0361,52.1345,55.0008,2155879.1922626,0
+FRO.US,D,20110526,000000,55.1895,55.9748,54.116,54.6207,743851.36333754,0
+FRO.US,D,20110527,000000,54.9348,55.6904,54.3065,55.5008,636478.4833359,0
+FRO.US,D,20110531,000000,56.6207,57.8224,56.3391,57.6319,730857.98812812,0
+FRO.US,D,20110601,000000,58.2099,58.933,55.5965,55.7545,743909.46554534,0
+FRO.US,D,20110602,000000,56.3224,56.5408,55.1895,55.8158,418016.33396746,0
+FRO.US,D,20110603,000000,53.8669,54.4636,52.4133,52.5426,624128.53627943,0
+FRO.US,D,20110606,000000,53.6773,55.3139,53.6439,54.2126,617878.24507443,0
+FRO.US,D,20110607,000000,55.5324,55.9432,53.7377,53.8343,685448.96080419,0
+FRO.US,D,20110608,000000,52.9217,53.0797,49.7106,49.8361,764830.5642181,0
+FRO.US,D,20110609,000000,50.3687,51.1596,50.3371,50.6828,401253.84701915,0
+FRO.US,D,20110610,000000,50.0889,50.811,49.8361,49.8668,468698.67463202,0
+FRO.US,D,20110613,000000,50.0257,51.5016,50.0257,51.2841,464140.87922069,0
+FRO.US,D,20110614,000000,52.9505,54.1485,50.8715,51.3454,710147.77895031,0
+FRO.US,D,20110615,000000,49.8054,50.4337,49.0489,49.5201,439729.3442131,0
+FRO.US,D,20110616,000000,49.3286,50.3036,49.1065,49.9263,297335.89644757,0
+FRO.US,D,20110617,000000,49.9942,50.1196,49.0815,49.8054,273907.79510522,0
+FRO.US,D,20110620,000000,49.205,50.6233,49.1744,50.5267,393295.99648512,0
+FRO.US,D,20110621,000000,51.063,51.7887,50.5583,51.6921,464941.39852807,0
+FRO.US,D,20110622,000000,52.1959,54.1801,51.8808,52.8576,611206.17487952,0
+FRO.US,D,20110623,000000,51.3454,51.3761,47.7254,48.7023,978471.30630652,0
+FRO.US,D,20110624,000000,46.8137,47.5684,45.6492,46.9066,2327240.8944802,0
+FRO.US,D,20110627,000000,47.1929,48.1688,46.8453,47.1297,361146.10817294,0
+FRO.US,D,20110628,000000,46.5609,46.5916,46.0265,46.4354,456695.1888887,0
+FRO.US,D,20110629,000000,46.3694,46.8453,45.1762,45.4893,960254.11222977,0
+FRO.US,D,20110630,000000,45.8527,46.5145,45.3462,46.3909,691094.55866142,0
+FRO.US,D,20110701,000000,46.7821,47.7254,46.4029,46.7496,791344.53837436,0
+FRO.US,D,20110705,000000,46.1204,46.245,44.0422,44.6091,595890.86329199,0
+FRO.US,D,20110706,000000,44.0525,44.2105,42.8545,43.8303,543070.576574,0
+FRO.US,D,20110707,000000,43.9178,44.4512,43.6639,44.1399,529410.10194176,0
+FRO.US,D,20110708,000000,42.9734,43.1612,41.8721,41.965,545458.14692757,0
+FRO.US,D,20110711,000000,40.7698,40.8321,38.9743,39.0403,914581.47303714,0
+FRO.US,D,20110712,000000,39.5087,39.8265,38.596,38.7531,689800.1705878,0
+FRO.US,D,20110713,000000,37.9064,40.0765,36.5179,38.911,1682447.339629,0
+FRO.US,D,20110714,000000,39.1926,39.6034,37.7159,37.8729,704043.81923159,0
+FRO.US,D,20110715,000000,37.5885,37.6508,36.5829,37.1164,834258.39866362,0
+FRO.US,D,20110718,000000,36.5829,37.0225,35.7966,35.8896,600644.48466291,0
+FRO.US,D,20110719,000000,36.0634,36.1907,35.2437,35.8729,444918.73214248,0
+FRO.US,D,20110720,000000,35.9528,36.5495,35.4174,36.1722,408887.83154308,0
+FRO.US,D,20110721,000000,37.0225,37.6508,36.9612,37.2735,554954.63000132,0
+FRO.US,D,20110722,000000,37.8414,37.9993,37.0225,37.1768,446781.23069229,0
+FRO.US,D,20110725,000000,36.7083,36.7083,35.9528,35.9853,421508.92223591,0
+FRO.US,D,20110726,000000,36.2521,36.727,35.622,36.2195,365368.20193924,0
+FRO.US,D,20110727,000000,36.1089,36.5495,35.7325,35.7966,392677.3155688,0
+FRO.US,D,20110728,000000,35.9685,37.2948,35.9685,37.1387,460759.11553378,0
+FRO.US,D,20110729,000000,36.8199,36.9166,35.9685,36.1907,411435.72095149,0
+FRO.US,D,20110801,000000,36.2316,36.3924,33.9072,34.2194,821840.66569806,0
+FRO.US,D,20110802,000000,32.6191,32.7492,30.5047,30.9145,1193820.6836908,0
+FRO.US,D,20110803,000000,30.6962,31.0112,29.7807,29.9396,1042312.7210694,0
+FRO.US,D,20110804,000000,27.6626,27.7889,26.4943,26.7796,1134866.3101834,0
+FRO.US,D,20110805,000000,28.5854,28.9627,25.5946,26.4134,832372.22884396,0
+FRO.US,D,20110808,000000,25.0268,25.4664,21.943,22.1308,1026266.8280172,0
+FRO.US,D,20110809,000000,24.1448,25.1542,22.667,25.0584,1184274.7061437,0
+FRO.US,D,20110810,000000,23.391,23.8939,22.51,22.5407,986610.99523161,0
+FRO.US,D,20110811,000000,22.6029,24.2721,22.2563,23.9886,602095.96389092,0
+FRO.US,D,20110812,000000,24.524,25.0909,23.8623,24.3334,600650.94046377,0
+FRO.US,D,20110815,000000,24.6495,25.0909,24.2405,24.9636,330604.79024318,0
+FRO.US,D,20110816,000000,24.5555,24.5872,23.391,23.5797,448530.75272695,0
+FRO.US,D,20110817,000000,23.6429,24.1448,23.1076,23.6429,375277.8562684,0
+FRO.US,D,20110818,000000,22.2237,22.3827,21.3761,21.6271,620531.57923032,0
+FRO.US,D,20110819,000000,21.6001,22.6122,21.4115,21.6633,608572.20812623,0
+FRO.US,D,20110822,000000,22.5723,22.6029,20.9663,21.0908,361660.42030859,0
+FRO.US,D,20110823,000000,21.3761,21.5648,20.3696,21.3761,639221.12273709,0
+FRO.US,D,20110824,000000,21.8799,22.2237,20.8715,21.2498,495491.32419231,0
+FRO.US,D,20110825,000000,21.6271,21.7228,20.2738,20.4012,514515.49337732,0
+FRO.US,D,20110826,000000,19.4513,20.9049,19.4513,20.4012,566955.96381102,0
+FRO.US,D,20110829,000000,19.8965,22.0369,19.2041,21.1243,1065543.9204854,0
+FRO.US,D,20110830,000000,21.1903,24.7276,21.0629,24.2219,1934063.2543443,0
+FRO.US,D,20110831,000000,25.3902,26.3689,23.5574,24.537,2107986.8335389,0
+FRO.US,D,20110901,000000,24.0017,24.5054,22.3585,22.5165,853245.98497704,0
+FRO.US,D,20110902,000000,22.0741,22.2321,21.3789,21.6001,533122.18743965,0
+FRO.US,D,20110906,000000,20.495,20.9366,19.9262,20.3054,632728.73899962,0
+FRO.US,D,20110907,000000,20.6846,21.1903,20.6846,20.9049,495514.99546216,0
+FRO.US,D,20110908,000000,20.747,21.2516,20.4012,20.4012,514377.7696255,0
+FRO.US,D,20110909,000000,19.8946,19.9895,18.9792,19.1065,725040.23558113,0
+FRO.US,D,20110912,000000,18.601,19.3268,18.0628,18.5052,756144.28415303,0
+FRO.US,D,20110913,000000,18.7896,19.5154,18.442,19.0118,532658.44574412,0
+FRO.US,D,20110914,000000,19.2311,20.0211,18.8519,19.5787,585575.56947509,0
+FRO.US,D,20110915,000000,20.0211,20.9049,19.7376,20.5899,550054.6771441,0
+FRO.US,D,20110916,000000,20.4319,20.6196,19.5154,19.6734,474145.21862922,0
+FRO.US,D,20110919,000000,18.7896,19.2014,18.3165,18.9792,492154.75111146,0
+FRO.US,D,20110920,000000,19.39,19.39,18.442,18.6623,440346.94916261,0
+FRO.US,D,20110921,000000,18.6623,18.7255,17.6845,17.7469,488281.27059192,0
+FRO.US,D,20110922,000000,16.7365,17.2747,16.5786,16.9894,813303.94501972,0
+FRO.US,D,20110923,000000,16.1055,17.4634,15.7579,17.0842,628333.41457675,0
+FRO.US,D,20110926,000000,16.9894,17.0219,15.7896,16.4847,692599.83622998,0
+FRO.US,D,20110927,000000,17.0842,19.0118,16.8323,17.3053,971395.74855749,0
+FRO.US,D,20110928,000000,16.8007,16.9578,15.915,15.915,720870.86418857,0
+FRO.US,D,20110929,000000,16.6418,17.0842,15.7896,16.3908,619965.62068774,0
+FRO.US,D,20110930,000000,15.6622,16.0423,15.2542,15.3146,760520.2411733,0
+FRO.US,D,20111003,000000,15.5051,15.5376,12.9149,13.1686,1043729.7693595,0
+FRO.US,D,20111004,000000,12.8536,13.927,12.2532,13.8304,774821.9920249,0
+FRO.US,D,20111005,000000,13.4846,13.9595,13.2644,13.9595,546706.26842832,0
+FRO.US,D,20111006,000000,13.5785,13.927,13.3275,13.8945,686868.16102788,0
+FRO.US,D,20111007,000000,13.5153,14.3053,13.453,13.8945,957586.79050534,0
+FRO.US,D,20111010,000000,14.3684,15.8537,14.3368,15.3471,943031.11148635,0
+FRO.US,D,20111011,000000,15.0953,16.0107,14.558,15.7896,587533.82907107,0
+FRO.US,D,20111012,000000,17.6845,19.5787,16.9261,18.126,1478097.5709534,0
+FRO.US,D,20111013,000000,17.3686,17.6845,16.2626,17.2747,950047.49106077,0
+FRO.US,D,20111014,000000,16.9261,17.3053,16.3267,17.0842,690529.67608565,0
+FRO.US,D,20111017,000000,16.8323,16.9261,16.1055,16.1055,484522.91852116,0
+FRO.US,D,20111018,000000,16.0749,16.2951,15.3471,15.915,978469.1543729,0
+FRO.US,D,20111019,000000,15.6956,15.7579,14.3684,14.4633,848505.27520785,0
+FRO.US,D,20111020,000000,14.7151,15.2207,14.1798,15.125,681291.42504654,0
+FRO.US,D,20111021,000000,15.5051,15.7245,15.3146,15.4745,462501.10580076,0
+FRO.US,D,20111024,000000,15.2839,16.3574,15.2839,16.1687,564878.27189901,0
+FRO.US,D,20111025,000000,16.2626,16.3267,15.4745,15.6622,408455.29288507,0
+FRO.US,D,20111026,000000,16.2329,16.7365,15.915,16.4206,471991.13307364,0
+FRO.US,D,20111027,000000,19.2942,19.4216,17.7161,18.2218,1248101.0573713,0
+FRO.US,D,20111028,000000,17.7794,18.2849,17.4949,17.8416,582206.7173899,0
+FRO.US,D,20111031,000000,16.8955,16.9578,16.2329,16.4206,565737.96938099,0
+FRO.US,D,20111101,000000,15.0953,16.1687,14.8109,15.0302,1152333.5553929,0
+FRO.US,D,20111102,000000,15.1901,15.4113,14.401,14.8109,609694.44151009,0
+FRO.US,D,20111103,000000,15.0953,15.6009,14.4949,15.5674,453899.82711376,0
+FRO.US,D,20111104,000000,15.2542,15.5376,14.6845,14.8731,417000.62129789,0
+FRO.US,D,20111107,000000,14.7476,15.0302,14.243,14.4633,448438.2195812,0
+FRO.US,D,20111108,000000,15.0013,15.4113,14.6529,15.4113,582638.1800811,0
+FRO.US,D,20111109,000000,15.125,16.3574,14.968,16.2329,1178515.0558046,0
+FRO.US,D,20111110,000000,18.1892,19.2311,17.5256,18.7896,2090016.0358619,0
+FRO.US,D,20111111,000000,19.6428,20.6512,19.2014,20.1168,2259609.9246091,0
+FRO.US,D,20111114,000000,19.6103,20.0517,18.5052,18.8519,958814.46863667,0
+FRO.US,D,20111115,000000,18.2218,19.074,18.126,18.8203,621809.82780176,0
+FRO.US,D,20111116,000000,18.1577,18.6623,17.6845,17.9355,879273.62213473,0
+FRO.US,D,20111117,000000,17.6204,18.8203,17.4318,18.126,919787.00046868,0
+FRO.US,D,20111118,000000,18.2849,18.6316,17.7469,18.2849,560283.89361612,0
+FRO.US,D,20111121,000000,17.3369,17.4949,16.0749,16.3908,1071271.2918202,0
+FRO.US,D,20111122,000000,10.8312,10.8312,9.37947,9.66569,4756486.6705421,0
+FRO.US,D,20111123,000000,8.96961,9.31627,7.9574,8.90455,2244707.7842769,0
+FRO.US,D,20111125,000000,9.00028,9.25307,8.43241,8.71607,432706.50883782,0
+FRO.US,D,20111128,000000,9.28468,9.41019,9.09507,9.22147,900520.73875121,0
+FRO.US,D,20111129,000000,9.12668,9.15734,8.46374,8.49506,561160.80656707,0
+FRO.US,D,20111130,000000,9.25307,9.7893,9.06348,9.7893,1118194.2044472,0
+FRO.US,D,20111201,000000,9.88509,9.91573,9.25307,9.44271,555304.31921489,0
+FRO.US,D,20111202,000000,9.7893,9.7893,9.56811,9.59885,490649.47354289,0
+FRO.US,D,20111205,000000,11.149,11.4948,10.5784,11.1797,1079108.6340715,0
+FRO.US,D,20111206,000000,14.8731,15.3796,12.8228,13.2644,2720841.3895729,0
+FRO.US,D,20111207,000000,12.9465,13.1054,11.2104,11.6203,1155062.2072255,0
+FRO.US,D,20111208,000000,11.0849,11.0849,10.2643,10.5784,919534.1482681,0
+FRO.US,D,20111209,000000,10.6741,11.873,10.6407,11.4948,616536.51446114,0
+FRO.US,D,20111212,000000,11.0533,11.0849,10.4214,10.7048,652480.26174885,0
+FRO.US,D,20111213,000000,10.8312,11.3377,10.4214,10.4539,576174.84744753,0
+FRO.US,D,20111214,000000,10.3897,10.7689,10.1666,10.7364,635775.87700833,0
+FRO.US,D,20111215,000000,10.5161,11.4632,10.1992,11.0208,727332.04488852,0
+FRO.US,D,20111216,000000,10.8637,12.4428,10.7689,12.0952,813867.75162867,0
+FRO.US,D,20111219,000000,12.3795,12.4093,10.7364,10.926,484513.23481985,0
+FRO.US,D,20111220,000000,11.6528,12.1574,11.4316,11.9995,484798.36602477,0
+FRO.US,D,20111221,000000,11.9056,12.0952,11.6528,11.715,277021.64305621,0
+FRO.US,D,20111222,000000,11.873,12.5366,11.7476,12.4744,455523.46103153,0
+FRO.US,D,20111223,000000,12.505,13.2644,12.505,13.2644,425749.307438,0
+FRO.US,D,20111227,000000,13.5153,15.7245,13.5153,14.7476,817403.37856956,0
+FRO.US,D,20111228,000000,13.9595,14.2737,13.2003,13.6417,618423.76024759,0
+FRO.US,D,20111229,000000,13.6111,13.7049,12.8842,12.9149,368563.82336786,0
+FRO.US,D,20111230,000000,13.1686,13.7997,13.1054,13.5469,457484.94852796,0
+FRO.US,D,20120103,000000,14.086,14.6213,13.6111,14.243,504470.26722997,0
+FRO.US,D,20120104,000000,13.769,14.3368,13.4215,13.4215,716207.62402977,0
+FRO.US,D,20120105,000000,13.769,13.8638,13.2318,13.5153,478414.6549352,0
+FRO.US,D,20120106,000000,13.7355,13.7997,13.296,13.4215,424733.59476843,0
+FRO.US,D,20120109,000000,13.3898,13.4215,12.7253,12.979,442694.70874418,0
+FRO.US,D,20120110,000000,13.137,13.4215,12.9465,13.1054,476258.41744599,0
+FRO.US,D,20120111,000000,12.8842,14.3053,12.7569,14.243,594316.72384752,0
+FRO.US,D,20120112,000000,14.558,15.3471,13.5153,14.1472,1000799.769568,0
+FRO.US,D,20120113,000000,14.0534,14.5888,13.6733,14.558,291394.40771732,0
+FRO.US,D,20120117,000000,15.7245,15.8202,14.7151,15.0627,762987.43307089,0
+FRO.US,D,20120118,000000,15.6956,16.0749,15.4113,15.6009,882912.54188947,0
+FRO.US,D,20120119,000000,15.8853,16.1055,15.6622,15.7896,565255.93624967,0
+FRO.US,D,20120120,000000,15.4745,15.6306,14.558,14.968,576510.54909256,0
+FRO.US,D,20120123,000000,15.6622,16.6102,15.4745,16.0749,853088.89382263,0
+FRO.US,D,20120124,000000,15.9792,15.9792,15.4113,15.8202,299118.77345337,0
+FRO.US,D,20120125,000000,15.9457,15.9457,15.4429,15.8202,335229.29559678,0
+FRO.US,D,20120126,000000,16.1055,16.8955,15.9457,16.4531,491677.02184738,0
+FRO.US,D,20120127,000000,16.2329,16.4531,16.1687,16.2951,297715.71273184,0
+FRO.US,D,20120130,000000,16.1371,16.5153,15.7896,16.4531,340606.97771808,0
+FRO.US,D,20120131,000000,16.2951,16.3908,15.7579,15.8853,335808.16574109,0
+FRO.US,D,20120201,000000,16.2329,16.3574,15.5674,15.8537,415956.93349125,0
+FRO.US,D,20120202,000000,15.7896,15.8202,15.1575,15.4745,410199.43508567,0
+FRO.US,D,20120203,000000,15.6956,15.6956,14.9363,15.5376,559112.16575895,0
+FRO.US,D,20120206,000000,15.4745,16.6418,15.1575,16.4206,1045502.962664,0
+FRO.US,D,20120207,000000,16.0107,16.2013,15.5674,15.7579,590047.28754154,0
+FRO.US,D,20120208,000000,15.5674,16.1687,15.4745,16.0107,292862.0264475,0
+FRO.US,D,20120209,000000,15.8202,16.0749,15.2542,15.6306,462111.60581518,0
+FRO.US,D,20120210,000000,15.2542,15.5051,15.0013,15.2207,375793.24437085,0
+FRO.US,D,20120213,000000,15.0627,15.1575,13.8945,14.4633,808270.57227794,0
+FRO.US,D,20120214,000000,14.558,15.7579,14.401,15.3471,841082.18017887,0
+FRO.US,D,20120215,000000,15.3471,15.5674,14.4633,14.7476,408401.49454452,0
+FRO.US,D,20120216,000000,14.8415,15.6009,14.6845,15.3796,576425.54771449,0
+FRO.US,D,20120217,000000,15.4113,15.9792,15.2542,15.7896,678757.52320668,0
+FRO.US,D,20120221,000000,16.5469,17.4318,16.4531,17.0526,1306245.22787,0
+FRO.US,D,20120222,000000,16.9261,17.3686,16.8323,16.9261,651091.18859586,0
+FRO.US,D,20120223,000000,16.9894,17.1473,16.1055,16.6102,643132.26209502,0
+FRO.US,D,20120224,000000,16.6418,17.6845,16.4847,17.4949,603463.51770769,0
+FRO.US,D,20120227,000000,16.9578,19.2645,16.863,18.9477,1087112.7511783,0
+FRO.US,D,20120228,000000,18.6316,19.1065,17.5907,17.8119,1011413.1061916,0
+FRO.US,D,20120229,000000,18.0006,18.126,16.8007,16.9261,526275.81062136,0
+FRO.US,D,20120301,000000,17.4002,17.8732,17.0219,17.2412,535558.17629971,0
+FRO.US,D,20120302,000000,17.8416,17.8416,16.9894,17.1808,381672.32702607,0
+FRO.US,D,20120305,000000,17.1808,17.2747,16.4531,16.6418,355573.67605886,0
+FRO.US,D,20120306,000000,15.9457,15.9457,15.1901,15.4429,721673.53542956,0
+FRO.US,D,20120307,000000,15.7896,15.8537,15.4429,15.6622,250178.42305579,0
+FRO.US,D,20120308,000000,15.915,16.2013,15.5674,16.1055,259356.41995348,0
+FRO.US,D,20120309,000000,16.3267,16.8323,16.2013,16.6418,355424.11667212,0
+FRO.US,D,20120312,000000,16.5786,16.863,16.2626,16.4847,249387.58744972,0
+FRO.US,D,20120313,000000,16.5469,17.2747,16.4847,17.2106,432634.41906149,0
+FRO.US,D,20120314,000000,17.0842,17.9355,16.8323,17.3369,693662.89143923,0
+FRO.US,D,20120315,000000,18.2218,19.5787,17.4002,19.5154,1599622.6424199,0
+FRO.US,D,20120316,000000,21.0007,24.38,20.6196,24.1578,4156621.1858503,0
+FRO.US,D,20120319,000000,24.1262,29.9052,24.1262,26.1486,5733395.6730391,0
+FRO.US,D,20120320,000000,24.38,24.9794,22.7684,23.8734,2877056.7069922,0
+FRO.US,D,20120321,000000,23.748,24.8837,22.958,23.0835,1116502.7846204,0
+FRO.US,D,20120322,000000,22.1057,22.7684,21.3166,21.4737,1332708.6315862,0
+FRO.US,D,20120323,000000,21.7581,23.5258,20.7795,22.5462,1577420.0672753,0
+FRO.US,D,20120326,000000,22.8622,22.958,21.3789,21.5053,1023184.1831037,0
+FRO.US,D,20120327,000000,21.0629,23.6838,20.7795,22.168,1537482.3311853,0
+FRO.US,D,20120328,000000,23.9376,24.9153,23.116,23.9376,2167010.0689222,0
+FRO.US,D,20120329,000000,24.1578,24.6327,22.9896,24.0947,1269044.7513471,0
+FRO.US,D,20120330,000000,24.3484,24.7898,23.8102,24.2833,1203847.6184023,0
+FRO.US,D,20120402,000000,24.1578,24.2833,22.9264,23.2749,968647.72932224,0
+FRO.US,D,20120403,000000,23.3697,23.4951,22.6745,23.0202,903337.61986237,0
+FRO.US,D,20120404,000000,22.641,22.8,21.7907,22.3585,860173.05930615,0
+FRO.US,D,20120405,000000,22.3585,22.641,21.851,22.0741,563933.57303897,0
+FRO.US,D,20120409,000000,21.4737,23.0202,21.1903,21.9161,681628.20265838,0
+FRO.US,D,20120410,000000,22.1057,22.168,19.8008,20.3696,898568.93495608,0
+FRO.US,D,20120411,000000,21.4737,21.4737,20.6196,20.8426,450073.6891339,0
+FRO.US,D,20120412,000000,21.1262,22.2321,20.8426,22.1057,655536.00749204,0
+FRO.US,D,20120413,000000,21.8835,21.8835,20.8742,21.0945,443898.71560566,0
+FRO.US,D,20120416,000000,20.8426,21.0945,19.9895,20.8742,662894.54451236,0
+FRO.US,D,20120417,000000,21.0007,21.7907,20.6196,20.8426,551834.32624947,0
+FRO.US,D,20120418,000000,20.5592,20.5592,19.5154,19.6103,660676.97691491,0
+FRO.US,D,20120419,000000,19.1698,20.1168,18.9477,19.8946,695177.85270909,0
+FRO.US,D,20120420,000000,20.1475,20.2423,19.1065,19.2311,499535.88343481,0
+FRO.US,D,20120423,000000,18.5694,18.9477,18.4736,18.7255,328477.60385786,0
+FRO.US,D,20120424,000000,19.074,20.4634,18.4114,19.9262,693996.44115064,0
+FRO.US,D,20120425,000000,20.4319,20.495,19.3584,19.8008,443758.83992024,0
+FRO.US,D,20120426,000000,20.1475,21.4115,20.1168,21.2841,646193.38767227,0
+FRO.US,D,20120427,000000,21.0007,21.0322,19.9895,20.3371,452602.21113971,0
+FRO.US,D,20120430,000000,20.4634,21.2516,20.4012,20.6846,384109.39185294,0
+FRO.US,D,20120501,000000,20.6196,20.9049,20.1168,20.5266,343279.67927656,0
+FRO.US,D,20120502,000000,20.2423,20.4012,19.5787,19.7376,359811.90932731,0
+FRO.US,D,20120503,000000,19.8946,19.9262,18.6316,18.9792,408836.18513615,0
+FRO.US,D,20120504,000000,18.916,19.0434,18.3165,18.3165,344897.93336028,0
+FRO.US,D,20120507,000000,18.4114,18.7896,18.126,18.6929,238571.96906571,0
+FRO.US,D,20120508,000000,18.5052,18.5359,17.4318,18.3473,363711.21305032,0
+FRO.US,D,20120509,000000,17.5256,17.7794,17.0526,17.4949,373515.422632,0
+FRO.US,D,20120510,000000,17.9355,17.9355,17.3369,17.4949,230447.34367598,0
+FRO.US,D,20120511,000000,17.1808,17.653,16.9578,17.1167,197445.28964949,0
+FRO.US,D,20120514,000000,16.5786,16.6418,15.8853,16.0423,340613.43351894,0
+FRO.US,D,20120515,000000,16.0749,16.7673,15.9792,16.4531,334572.95584209,0
+FRO.US,D,20120516,000000,16.5153,16.8955,15.7896,15.9457,350084.09338922,0
+FRO.US,D,20120517,000000,15.8202,16.1687,14.6529,14.8731,446879.14367209,0
+FRO.US,D,20120518,000000,15.0013,15.4113,14.7476,14.8109,378024.79953684,0
+FRO.US,D,20120521,000000,15.0953,16.863,14.8731,16.863,454696.04255388,0
+FRO.US,D,20120522,000000,17.2412,17.6204,16.5153,17.1473,589142.3994535,0
+FRO.US,D,20120523,000000,16.5469,16.5469,15.2207,15.915,487774.49022394,0
+FRO.US,D,20120524,000000,16.4531,16.705,15.4745,15.7245,235673.31447692,0
+FRO.US,D,20120525,000000,16.5786,18.1577,16.1687,16.9894,1612649.3726005,0
+FRO.US,D,20120529,000000,16.8007,17.3053,16.1371,17.1808,582615.58477807,0
+FRO.US,D,20120530,000000,16.3574,16.3908,15.1575,15.2207,740504.03058858,0
+FRO.US,D,20120531,000000,15.3471,15.4745,14.4633,14.8731,492930.52318218,0
+FRO.US,D,20120601,000000,14.3684,14.4949,13.4215,13.4846,424462.45113206,0
+FRO.US,D,20120604,000000,13.8304,13.8638,12.2532,12.505,613873.49660395,0
+FRO.US,D,20120605,000000,12.5989,13.296,12.4744,13.1054,430154.31556216,0
+FRO.US,D,20120606,000000,13.3275,13.8304,13.2003,13.5785,317872.87496881,0
+FRO.US,D,20120607,000000,14.086,14.3684,12.979,13.137,324838.68410312,0
+FRO.US,D,20120608,000000,12.9149,13.4215,12.5673,13.0413,214911.45889219,0
+FRO.US,D,20120611,000000,13.3275,13.3898,12.2532,12.2532,266575.08128837,0
+FRO.US,D,20120612,000000,12.8228,13.1686,12.4744,12.8536,258523.62164178,0
+FRO.US,D,20120613,000000,12.9149,13.2003,12.505,12.5673,164771.40550037,0
+FRO.US,D,20120614,000000,12.8228,13.4215,12.664,13.296,219912.55262964,0
+FRO.US,D,20120615,000000,13.5153,13.6111,13.0413,13.1054,202088.0864389,0
+FRO.US,D,20120618,000000,13.2318,13.4846,13.0413,13.3275,149337.73756362,0
+FRO.US,D,20120619,000000,13.453,14.2105,13.3275,13.9893,267289.52325086,0
+FRO.US,D,20120620,000000,14.1472,14.558,13.927,14.4308,242891.97581181,0
+FRO.US,D,20120621,000000,14.3684,14.4633,13.7049,13.7049,357608.32929843,0
+FRO.US,D,20120622,000000,13.6417,13.6417,13.1054,13.3572,222364.68099187,0
+FRO.US,D,20120625,000000,13.1054,13.1054,12.7894,13.0413,168492.09873275,0
+FRO.US,D,20120626,000000,12.979,13.2318,12.5673,12.979,287389.65924684,0
+FRO.US,D,20120627,000000,12.979,13.6733,12.8228,13.4846,263994.91287563,0
+FRO.US,D,20120628,000000,13.2003,13.7355,13.1686,13.6417,218376.07202355,0
+FRO.US,D,20120629,000000,14.1157,14.401,13.8638,14.401,272965.2481788,0
+FRO.US,D,20120702,000000,14.3053,14.4633,13.5785,13.927,251703.06802696,0
+FRO.US,D,20120703,000000,13.927,14.7151,13.7355,14.7151,225399.98336565,0
+FRO.US,D,20120705,000000,14.2105,14.9057,13.9893,14.7792,298040.65470877,0
+FRO.US,D,20120706,000000,13.927,14.3684,13.8945,14.0218,232223.76488091,0
+FRO.US,D,20120709,000000,13.9893,14.1157,13.5785,13.6733,148627.59946837,0
+FRO.US,D,20120710,000000,13.7997,13.9893,13.6111,13.7355,167280.56010359,0
+FRO.US,D,20120711,000000,13.3898,13.6111,12.9465,13.0738,205456.93852408,0
+FRO.US,D,20120712,000000,13.0413,13.0413,12.5989,12.9465,158936.4374844,0
+FRO.US,D,20120713,000000,12.8842,13.3275,12.7569,13.2003,143292.95601952,0
+FRO.US,D,20120716,000000,12.9149,12.979,12.3479,12.505,170651.56412239,0
+FRO.US,D,20120717,000000,12.6956,12.7894,12.1268,12.5366,246282.34723322,0
+FRO.US,D,20120718,000000,12.3795,12.8228,12.3795,12.4428,143311.2474553,0
+FRO.US,D,20120719,000000,12.5366,12.8228,12.2848,12.505,212489.45760067,0
+FRO.US,D,20120720,000000,12.2532,12.5673,12.1574,12.4093,195238.48172018,0
+FRO.US,D,20120723,000000,12.0636,12.1574,11.7476,11.9056,180654.8275641,0
+FRO.US,D,20120724,000000,11.8108,12.0329,11.558,11.6203,332865.39651306,0
+FRO.US,D,20120725,000000,11.873,11.9678,10.9901,11.149,203172.66098436,0
+FRO.US,D,20120726,000000,11.558,11.6203,11.1156,11.3052,117349.24427309,0
+FRO.US,D,20120727,000000,11.715,12.4744,11.4948,12.4744,262205.58006896,0
+FRO.US,D,20120730,000000,12.505,12.505,11.8424,12.0329,179873.67565933,0
+FRO.US,D,20120731,000000,12.1268,12.3479,11.6203,11.6834,137409.56949706,0
+FRO.US,D,20120801,000000,12.0329,12.0329,11.4948,11.4948,153006.78438908,0
+FRO.US,D,20120802,000000,11.3683,11.4948,11.1156,11.1797,180792.55131591,0
+FRO.US,D,20120803,000000,11.6203,12.0636,11.558,11.873,227097.85899339,0
+FRO.US,D,20120806,000000,12.1574,12.1574,11.6528,11.9362,170302.95087564,0
+FRO.US,D,20120807,000000,12.3145,12.3479,11.6834,11.9995,224829.72095584,0
+FRO.US,D,20120808,000000,11.9056,12.2216,11.8424,12.0329,112594.54693536,0
+FRO.US,D,20120809,000000,12.1268,12.1268,11.558,11.7476,147790.49728943,0
+FRO.US,D,20120810,000000,11.715,11.9056,11.558,11.715,88571.435946527,0
+FRO.US,D,20120813,000000,11.715,11.7476,11.149,11.2745,153699.70701535,0
+FRO.US,D,20120814,000000,11.3377,11.6834,11.243,11.6203,104507.580384,0
+FRO.US,D,20120815,000000,11.5254,11.9678,11.3683,11.9056,122052.2952039,0
+FRO.US,D,20120816,000000,11.7476,12.2848,11.7476,12.0636,189869.40733337,0
+FRO.US,D,20120817,000000,12.2216,12.3145,12.0636,12.3145,217068.77234821,0
+FRO.US,D,20120820,000000,12.1899,12.2848,11.9678,11.9995,115359.78163958,0
+FRO.US,D,20120821,000000,12.2216,12.5366,11.3683,11.4316,279112.24656994,0
+FRO.US,D,20120822,000000,11.6203,11.7476,11.3999,11.4948,157472.04665466,0
+FRO.US,D,20120823,000000,11.6528,11.715,11.3683,11.3999,168609.37911514,0
+FRO.US,D,20120824,000000,11.873,12.9149,11.7476,12.4093,512206.46860094,0
+FRO.US,D,20120827,000000,12.1574,12.3795,11.8424,11.9995,212581.99074642,0
+FRO.US,D,20120828,000000,11.9678,11.9678,11.5254,11.6528,328089.1798391,0
+FRO.US,D,20120829,000000,10.8953,10.9901,10.0422,10.0738,718375.6971539,0
+FRO.US,D,20120830,000000,10.0738,10.0738,9.72613,9.75771,252624.09561716,0
+FRO.US,D,20120831,000000,10.1053,10.1666,9.66569,9.88509,258256.78187266,0
+FRO.US,D,20120904,000000,9.97984,10.0422,9.69455,9.72613,221133.77496011,0
+FRO.US,D,20120905,000000,9.66569,9.82182,9.53559,9.72613,189028.00128718,0
+FRO.US,D,20120906,000000,9.66569,10.0738,9.63222,9.91573,270093.49276028,0
+FRO.US,D,20120907,000000,10.1053,10.8953,9.94638,10.7689,353852.12916128,0
+FRO.US,D,20120910,000000,10.7364,12.1268,10.5161,11.9678,465951.73136358,0
+FRO.US,D,20120911,000000,11.8108,11.8108,11.2745,11.3052,273244.99954965,0
+FRO.US,D,20120912,000000,11.2745,11.5254,11.0533,11.3052,214836.14121542,0
+FRO.US,D,20120913,000000,11.1156,12.0636,11.0849,11.9678,302015.27610854,0
+FRO.US,D,20120914,000000,11.7782,12.979,11.7782,12.5673,561203.8452395,0
+FRO.US,D,20120917,000000,12.7253,14.2105,12.6315,13.4846,816706.15207604,0
+FRO.US,D,20120918,000000,13.296,13.296,12.2216,12.3795,688635.97449832,0
+FRO.US,D,20120919,000000,12.7894,13.0107,12.5366,12.9149,557083.96832025,0
+FRO.US,D,20120920,000000,12.505,12.7894,12.2848,12.2848,362183.34017872,0
+FRO.US,D,20120921,000000,12.6315,12.9465,12.4428,12.5366,376851.99571287,0
+FRO.US,D,20120924,000000,12.3479,12.6315,12.2532,12.4093,262719.89220461,0
+FRO.US,D,20120925,000000,12.4428,12.8536,12.0636,12.2532,298793.83147646,0
+FRO.US,D,20120926,000000,12.0636,12.4428,11.7476,12.2532,207656.21468574,0
+FRO.US,D,20120927,000000,12.3145,12.6315,12.2532,12.5673,210321.38447654,0
+FRO.US,D,20120928,000000,12.2848,12.505,12.1268,12.1268,162766.87933151,0
+FRO.US,D,20121001,000000,12.1899,12.6315,12.1268,12.505,235060.01339467,0
+FRO.US,D,20121002,000000,12.505,12.6315,12.1574,12.5366,177180.53073144,0
+FRO.US,D,20121003,000000,12.3479,12.4428,12.0329,12.0329,308057.90571902,0
+FRO.US,D,20121004,000000,11.7782,11.9678,11.6834,11.8108,177763.70474299,0
+FRO.US,D,20121005,000000,11.9362,12.3479,11.9056,12.0952,215795.90361082,0
+FRO.US,D,20121008,000000,11.873,11.9995,11.5254,11.558,234744.75511904,0
+FRO.US,D,20121009,000000,11.5895,11.7782,11.2104,11.3683,204519.77143171,0
+FRO.US,D,20121010,000000,11.4948,11.4948,10.7689,11.1156,275593.83509803,0
+FRO.US,D,20121011,000000,11.3377,11.3683,11.0849,11.149,137905.59019693,0
+FRO.US,D,20121012,000000,11.6203,11.6528,10.8637,10.926,192467.86718189,0
+FRO.US,D,20121015,000000,11.149,11.149,10.7689,11.0208,171883.54612097,0
+FRO.US,D,20121016,000000,11.1797,11.3377,10.4539,10.61,346741.0645075,0
+FRO.US,D,20121017,000000,10.7364,10.8637,10.1666,10.8637,355035.69265336,0
+FRO.US,D,20121018,000000,10.4845,10.8953,10.3256,10.7987,323600.24630367,0
+FRO.US,D,20121019,000000,10.61,10.7364,10.3897,10.6407,238117.91107148,0
+FRO.US,D,20121022,000000,10.1666,11.0208,10.0422,10.7048,400587.82356315,0
+FRO.US,D,20121023,000000,10.2326,10.6741,10.1992,10.5784,205612.95371167,0
+FRO.US,D,20121024,000000,10.5161,10.7364,10.3256,10.3581,176813.62604889,0
+FRO.US,D,20121025,000000,10.2949,10.4845,9.85256,10.4539,336716.28172956,0
+FRO.US,D,20121026,000000,10.5161,10.5784,10.1992,10.2949,116846.76777236,0
+FRO.US,D,20121031,000000,10.0087,10.1992,9.94638,10.0087,163574.93040656,0
+FRO.US,D,20121101,000000,9.88509,10.1369,9.85256,10.0738,205529.02830041,0
+FRO.US,D,20121102,000000,10.1053,10.1053,9.88509,9.94638,140603.03899206,0
+FRO.US,D,20121105,000000,10.0087,10.3256,9.85256,10.2643,195417.0922108,0
+FRO.US,D,20121106,000000,10.2949,10.4214,10.1992,10.3897,156951.27871814,0
+FRO.US,D,20121107,000000,10.1992,10.2326,9.94638,10.1053,152969.12555069,0
+FRO.US,D,20121108,000000,10.2326,10.2643,9.91573,9.91573,169064.51307619,0
+FRO.US,D,20121109,000000,10.0738,10.2643,9.72613,9.82182,182041.74878347,0
+FRO.US,D,20121112,000000,9.94638,10.1369,9.88509,10.0738,121928.55902064,0
+FRO.US,D,20121113,000000,10.1369,10.2326,9.91573,10.1666,166395.03941814,0
+FRO.US,D,20121114,000000,11.0208,12.1899,10.8312,12.0636,1037896.9532771,0
+FRO.US,D,20121115,000000,12.1268,12.1268,11.0208,11.149,459138.70951644,0
+FRO.US,D,20121116,000000,11.6203,12.0636,11.4316,11.9678,332685.71005562,0
+FRO.US,D,20121119,000000,12.1574,12.7253,12.0329,12.5673,338572.3244785,0
+FRO.US,D,20121120,000000,12.3145,12.3795,11.9362,12.0329,187331.20162625,0
+FRO.US,D,20121121,000000,11.8424,12.1899,11.7476,12.0952,108744.73768566,0
+FRO.US,D,20121123,000000,11.8108,11.9678,11.4316,11.873,138628.63989391,0
+FRO.US,D,20121126,000000,11.7476,12.0636,11.5895,11.6528,174346.43415131,0
+FRO.US,D,20121127,000000,10.9901,11.3999,10.7987,10.9585,317853.50756621,0
+FRO.US,D,20121128,000000,10.5477,10.9585,10.5161,10.8312,297086.27214742,0
+FRO.US,D,20121129,000000,10.5477,10.7689,10.5161,10.6407,234933.04931097,0
+FRO.US,D,20121130,000000,10.4214,10.5784,10.3897,10.4214,167495.75346578,0
+FRO.US,D,20121203,000000,10.6407,10.7048,10.2643,10.3256,193258.70278797,0
+FRO.US,D,20121204,000000,10.3897,10.5784,10.2326,10.2643,132246.00477115,0
+FRO.US,D,20121205,000000,10.3897,10.4539,10.1053,10.1053,157860.47067342,0
+FRO.US,D,20121206,000000,10.2326,10.2643,10.1053,10.2326,122693.57142324,0
+FRO.US,D,20121207,000000,10.2643,10.4214,10.1992,10.3256,94664.635997126,0
+FRO.US,D,20121210,000000,10.2326,10.2949,10.1369,10.2326,80448.962490414,0
+FRO.US,D,20121211,000000,10.4845,10.7364,10.3897,10.4845,240497.94965737,0
+FRO.US,D,20121212,000000,10.3897,10.4845,10.2949,10.3897,117187.84925145,0
+FRO.US,D,20121213,000000,10.1992,10.4539,10.1666,10.2949,132113.6608534,0
+FRO.US,D,20121214,000000,10.2643,10.9901,9.69455,10.9585,318723.96471629,0
+FRO.US,D,20121217,000000,10.8312,11.5254,10.7987,11.4948,258752.80257252,0
+FRO.US,D,20121218,000000,11.3377,11.4948,11.1156,11.2745,182664.73356702,0
+FRO.US,D,20121219,000000,11.4316,11.5895,11.3683,11.5254,169955.41359568,0
+FRO.US,D,20121220,000000,11.3377,11.4316,11.1797,11.4316,217877.89939008,0
+FRO.US,D,20121221,000000,11.1156,11.3377,10.8312,10.9585,228754.84788231,0
+FRO.US,D,20121224,000000,10.8312,10.8953,10.4214,10.4845,98846.918991418,0
+FRO.US,D,20121226,000000,10.4845,10.8637,10.4845,10.7364,119666.87678394,0
+FRO.US,D,20121227,000000,10.8312,10.8637,10.3256,10.5477,168415.70508917,0
+FRO.US,D,20121228,000000,10.5784,10.61,10.0738,10.0738,269805.13365494,0
+FRO.US,D,20121231,000000,10.0738,10.3256,9.94638,10.2949,222018.21967873,0
+FRO.US,D,20130102,000000,10.8637,11.0533,10.7364,10.926,280243.08768829,0
+FRO.US,D,20130103,000000,10.9901,11.1797,10.6741,10.6741,218845.19355315,0
+FRO.US,D,20130104,000000,10.7689,11.9056,10.7689,11.243,812577.6674223,0
+FRO.US,D,20130107,000000,11.1156,11.3683,10.926,11.1156,216409.20469308,0
+FRO.US,D,20130108,000000,11.0533,11.3377,11.0533,11.243,138474.77663994,0
+FRO.US,D,20130109,000000,11.1797,11.3999,10.6741,10.7689,265986.52744276,0
+FRO.US,D,20130110,000000,11.0208,11.6834,10.9585,11.5254,283870.17180811,0
+FRO.US,D,20130111,000000,11.4632,11.5254,11.0533,11.0849,176539.25451209,0
+FRO.US,D,20130114,000000,11.1797,11.2745,10.9585,11.0208,170040.41497376,0
+FRO.US,D,20130115,000000,10.9585,10.9901,10.7364,10.7987,126063.49947524,0
+FRO.US,D,20130116,000000,10.8637,11.0208,10.7689,10.8637,142649.52786655,0
+FRO.US,D,20130117,000000,10.9585,11.243,10.9585,11.0208,154477.63101969,0
+FRO.US,D,20130118,000000,10.8953,10.926,10.5784,10.7689,215720.58593405,0
+FRO.US,D,20130122,000000,10.7364,11.558,10.7048,11.4632,523363.16846403,0
+FRO.US,D,20130123,000000,11.4632,11.6203,11.243,11.558,255453.88833004,0
+FRO.US,D,20130124,000000,11.3999,11.4316,10.5784,10.7364,374525.75546751,0
+FRO.US,D,20130125,000000,10.9901,11.0533,10.5477,10.6741,222166.70309865,0
+FRO.US,D,20130128,000000,10.8637,11.1797,10.7364,11.0533,202130.04914452,0
+FRO.US,D,20130129,000000,11.1156,11.2104,10.8312,11.1156,200898.06714595,0
+FRO.US,D,20130130,000000,11.1156,11.1156,10.7987,10.8312,131159.27829206,0
+FRO.US,D,20130131,000000,10.9585,11.0533,10.8637,10.9585,79372.99567943,0
+FRO.US,D,20130201,000000,11.0533,11.2745,10.9585,11.149,189974.85208084,0
+FRO.US,D,20130204,000000,10.9585,10.9901,10.6741,10.7048,143609.29026195,0
+FRO.US,D,20130205,000000,10.8312,10.8312,10.5477,10.6407,213489.03076807,0
+FRO.US,D,20130206,000000,10.5477,10.61,10.4214,10.4845,155436.31744827,0
+FRO.US,D,20130207,000000,10.5161,10.5784,10.3897,10.3897,103711.36494387,0
+FRO.US,D,20130208,000000,10.4539,10.4845,10.3897,10.4214,127528.9662718,0
+FRO.US,D,20130211,000000,10.4214,10.4845,10.2643,10.3256,130530.91367444,0
+FRO.US,D,20130212,000000,10.1992,10.4845,10.1369,10.4214,215509.6964391,0
+FRO.US,D,20130213,000000,10.4214,10.4845,10.2643,10.2643,88970.619633402,0
+FRO.US,D,20130214,000000,10.2326,10.2643,9.7893,10.0422,305177.54256602,0
+FRO.US,D,20130215,000000,10.1053,10.1053,9.7893,9.82182,179319.55275167,0
+FRO.US,D,20130219,000000,9.88509,9.88509,9.63222,9.69455,184703.69067384,0
+FRO.US,D,20130220,000000,9.66569,9.75771,9.15734,9.15734,321375.14693856,0
+FRO.US,D,20130221,000000,9.06348,9.34787,8.90455,9.15734,355316.51999103,0
+FRO.US,D,20130222,000000,8.62118,8.65167,7.8955,7.92608,931360.09948762,0
+FRO.US,D,20130225,000000,7.57914,7.67384,6.44164,6.47306,980193.92917091,0
+FRO.US,D,20130226,000000,6.5686,6.9781,6.5686,6.94771,437817.35118999,0
+FRO.US,D,20130227,000000,6.82019,6.9781,6.50569,6.60011,299226.37013447,0
+FRO.US,D,20130228,000000,6.53709,6.60011,6.44164,6.44164,228626.8078318,0
+FRO.US,D,20130301,000000,6.41005,6.78989,6.34741,6.72651,259416.6740949,0
+FRO.US,D,20130304,000000,6.5686,6.60011,6.18941,6.25308,263326.73748601,0
+FRO.US,D,20130305,000000,6.18941,6.25308,5.71569,5.84218,578304.18576646,0
+FRO.US,D,20130306,000000,5.84218,6.37863,5.81049,6.25308,394052.40115324,0
+FRO.US,D,20130307,000000,6.34741,6.50569,6.22082,6.50569,269621.14333026,0
+FRO.US,D,20130308,000000,6.60011,7.48471,6.5686,7.04204,768528.66214745,0
+FRO.US,D,20130311,000000,7.1057,7.1057,6.78989,6.8847,224035.65744933,0
+FRO.US,D,20130312,000000,6.853,6.853,6.31599,6.50569,258321.33988131,0
+FRO.US,D,20130313,000000,6.5686,6.60011,6.06311,6.34741,235184.82554474,0
+FRO.US,D,20130314,000000,6.47306,6.6318,6.44164,6.53709,198048.90703046,0
+FRO.US,D,20130315,000000,6.53709,6.853,6.53709,6.66387,246136.01574692,0
+FRO.US,D,20130318,000000,6.66387,7.26426,6.66387,6.82019,364049.06662897,0
+FRO.US,D,20130319,000000,6.78989,6.94771,6.50569,6.50569,281210.38185136,0
+FRO.US,D,20130320,000000,6.6318,6.69519,6.50569,6.53709,137141.65376112,0
+FRO.US,D,20130321,000000,6.60011,7.32569,6.60011,7.04204,603623.83676252,0
+FRO.US,D,20130322,000000,7.04204,7.64178,6.94771,7.1057,793849.38911033,0
+FRO.US,D,20130325,000000,7.16797,7.29474,6.72651,6.75783,277662.91927555,0
+FRO.US,D,20130326,000000,6.78989,7.1057,6.78989,6.94771,190993.79265084,0
+FRO.US,D,20130327,000000,7.00997,7.83212,6.94771,7.76789,611861.43866741,0
+FRO.US,D,20130328,000000,8.27405,8.27405,7.26426,7.38945,528975.41135012,0
+FRO.US,D,20130401,000000,7.48471,7.60981,6.94771,6.94771,339552.53024332,0
+FRO.US,D,20130402,000000,6.9781,7.04204,6.78989,6.94771,200838.88897134,0
+FRO.US,D,20130403,000000,6.6318,6.6318,6.47306,6.5686,268612.96242837,0
+FRO.US,D,20130404,000000,6.53709,6.66387,6.34741,6.41005,204555.27833648,0
+FRO.US,D,20130405,000000,6.34741,6.78989,6.03179,6.75783,418108.86711321,0
+FRO.US,D,20130408,000000,6.72651,6.82019,6.41005,6.6318,159573.40983651,0
+FRO.US,D,20130409,000000,6.5686,6.853,6.47306,6.69519,171738.29060149,0
+FRO.US,D,20130410,000000,6.78989,6.78989,6.47306,6.53709,196387.6142743,0
+FRO.US,D,20130411,000000,6.60011,6.75783,6.53709,6.69519,131645.61529063,0
+FRO.US,D,20130412,000000,6.66387,6.66387,6.37863,6.47306,120514.738631,0
+FRO.US,D,20130415,000000,6.41005,6.41005,6.06311,6.06311,261469.61877025,0
+FRO.US,D,20130416,000000,6.0947,6.60011,6.0947,6.50569,216216.60663392,0
+FRO.US,D,20130417,000000,6.25308,6.44164,6.03179,6.37863,311435.3655387,0
+FRO.US,D,20130418,000000,6.28374,6.28374,5.99982,6.03179,156702.73038481,0
+FRO.US,D,20130419,000000,6.06311,6.15791,6.03179,6.0947,99812.06122087,0
+FRO.US,D,20130422,000000,5.99982,6.18941,5.93698,6.15791,127018.9580034,0
+FRO.US,D,20130423,000000,6.1264,6.31599,5.99982,6.0947,164534.69280195,0
+FRO.US,D,20130424,000000,6.1264,6.25308,6.03179,6.06311,71870.279106444,0
+FRO.US,D,20130425,000000,6.1264,6.18941,5.9684,5.99982,135287.7629458,0
+FRO.US,D,20130426,000000,6.15791,6.15791,5.84218,5.87369,174345.35818449,0
+FRO.US,D,20130429,000000,5.99982,5.99982,5.77889,5.77889,140201.70337156,0
+FRO.US,D,20130430,000000,5.9053,5.93698,5.74749,5.74749,105705.13144463,0
+FRO.US,D,20130501,000000,5.74749,5.77889,5.58958,5.58958,161334.76750609,0
+FRO.US,D,20130502,000000,5.58958,5.77889,5.40007,5.62108,233226.56594875,0
+FRO.US,D,20130503,000000,5.68437,5.71569,5.55816,5.71569,161416.54098373,0
+FRO.US,D,20130506,000000,5.62108,5.71569,5.62108,5.68437,78149.621415343,0
+FRO.US,D,20130507,000000,5.68437,5.81049,5.58958,5.62108,140796.71301804,0
+FRO.US,D,20130508,000000,5.62108,5.9053,5.58958,5.87369,241571.76453474,0
+FRO.US,D,20130509,000000,5.9053,5.93698,5.52629,5.55816,404712.00434966,0
+FRO.US,D,20130510,000000,5.77889,6.31599,5.65278,6.22082,609236.07964861,0
+FRO.US,D,20130513,000000,6.28374,7.1057,6.18941,6.78989,1113988.250183,0
+FRO.US,D,20130514,000000,6.72651,6.853,6.50569,6.53709,353688.58220602,0
+FRO.US,D,20130515,000000,6.37863,6.53709,6.31599,6.41005,284268.27952818,0
+FRO.US,D,20130516,000000,6.22082,7.26426,6.1264,6.75783,1237798.6751561,0
+FRO.US,D,20130517,000000,6.94771,7.1057,6.78989,6.82019,273249.3034169,0
+FRO.US,D,20130520,000000,6.75783,7.00997,6.5686,6.94771,276943.097479,0
+FRO.US,D,20130521,000000,7.07383,7.86344,7.04204,7.76789,1325874.0904027,0
+FRO.US,D,20130522,000000,7.60981,8.05211,6.94771,7.04204,798413.64032251,0
+FRO.US,D,20130523,000000,6.91583,7.57914,6.91583,7.32569,378493.92106642,0
+FRO.US,D,20130524,000000,7.38945,7.38945,7.04204,7.23164,152040.56619281,0
+FRO.US,D,20130528,000000,7.38945,7.42095,6.91583,7.00997,218008.0913742,0
+FRO.US,D,20130529,000000,6.9781,7.04204,6.69519,6.78989,252202.31662725,0
+FRO.US,D,20130530,000000,6.53709,6.6318,6.18941,6.28374,614889.20927352,0
+FRO.US,D,20130531,000000,6.06311,6.15791,5.81049,5.87369,383365.89878655,0
+FRO.US,D,20130603,000000,5.9053,5.9684,5.77889,5.87369,197196.74131616,0
+FRO.US,D,20130604,000000,5.87369,6.1264,5.87369,6.1264,245174.10141791,0
+FRO.US,D,20130605,000000,6.06311,6.18941,5.93698,5.93698,175008.15374006,0
+FRO.US,D,20130606,000000,5.99982,6.0947,5.84218,6.0947,140812.8525202,0
+FRO.US,D,20130607,000000,5.71569,5.9053,5.65278,5.9053,314044.58505533,0
+FRO.US,D,20130610,000000,5.71569,5.9053,5.68437,5.81049,133236.97020406,0
+FRO.US,D,20130611,000000,5.62108,5.74749,5.62108,5.71569,155002.70282345,0
+FRO.US,D,20130612,000000,5.68437,5.71569,5.58958,5.58958,140798.86495165,0
+FRO.US,D,20130613,000000,5.71569,5.77889,5.58958,5.68437,133866.41078849,0
+FRO.US,D,20130614,000000,5.74749,6.03179,5.71569,5.9053,272778.02995369,0
+FRO.US,D,20130617,000000,6.94771,8.05211,6.75783,7.54763,2079316.6218935,0
+FRO.US,D,20130618,000000,7.38945,7.38945,6.72651,6.75783,378165.75118907,0
+FRO.US,D,20130619,000000,7.26426,7.29474,6.41005,6.53709,341361.23045258,0
+FRO.US,D,20130620,000000,6.50569,6.50569,5.93698,5.93698,374192.20575611,0
+FRO.US,D,20130621,000000,5.99982,6.06311,5.93698,5.9684,274090.70946309,0
+FRO.US,D,20130624,000000,5.84218,5.9684,5.58958,5.77889,314236.10714769,0
+FRO.US,D,20130625,000000,5.77889,5.81049,5.62108,5.77889,166632.82808337,0
+FRO.US,D,20130626,000000,5.74749,5.99982,5.65278,5.68437,230931.52874092,0
+FRO.US,D,20130627,000000,5.84218,6.03179,5.65278,5.65278,226579.2429905,0
+FRO.US,D,20130628,000000,5.74749,5.74749,5.58958,5.58958,412393.33141326,0
+FRO.US,D,20130701,000000,5.71569,5.87369,5.62108,5.68437,337115.46541644,0
+FRO.US,D,20130702,000000,5.84218,6.25308,5.77889,6.18941,454948.89475447,0
+FRO.US,D,20130703,000000,6.28374,6.50569,6.0947,6.25308,237073.14729802,0
+FRO.US,D,20130705,000000,6.47306,6.50569,6.06311,6.25308,160973.24265759,0
+FRO.US,D,20130708,000000,6.34741,6.47306,6.1264,6.15791,139581.94648843,0
+FRO.US,D,20130709,000000,6.41005,6.44164,6.18941,6.22082,123192.82002354,0
+FRO.US,D,20130710,000000,6.31599,6.60011,6.25308,6.47306,356155.7741036,0
+FRO.US,D,20130711,000000,6.47306,6.50569,5.87369,6.1264,504380.96198467,0
+FRO.US,D,20130712,000000,6.31599,6.47306,6.1264,6.22082,294027.29850379,0
+FRO.US,D,20130715,000000,6.25308,6.5686,6.22082,6.37863,186307.95718901,0
+FRO.US,D,20130716,000000,6.28374,6.41005,6.15791,6.31599,211461.90929618,0
+FRO.US,D,20130717,000000,6.47306,6.82019,6.41005,6.75783,457946.53828987,0
+FRO.US,D,20130718,000000,6.82019,7.19975,6.78989,7.00997,452066.37966784,0
+FRO.US,D,20130719,000000,7.1057,7.32569,7.04204,7.13684,244101.36250736,0
+FRO.US,D,20130722,000000,7.26426,7.83212,7.23164,7.60981,577484.29905649,0
+FRO.US,D,20130723,000000,7.51613,7.60981,7.26426,7.48471,321780.7864263,0
+FRO.US,D,20130724,000000,7.76789,9.4743,7.76789,8.62118,1695149.1278327,0
+FRO.US,D,20130725,000000,8.62118,10.0087,8.27405,9.34787,766170.14289778,0
+FRO.US,D,20130726,000000,9.09507,9.37947,8.52638,8.8091,583566.73943898,0
+FRO.US,D,20130729,000000,8.68381,8.74646,8.30621,8.401,323773.47696025,0
+FRO.US,D,20130730,000000,8.5577,8.5577,7.92608,7.9903,231741.73174959,0
+FRO.US,D,20130731,000000,8.08427,8.49506,7.9903,8.27405,201484.46905793,0
+FRO.US,D,20130801,000000,8.74646,9.00028,8.58902,8.68381,297996.54006952,0
+FRO.US,D,20130802,000000,8.68381,8.71607,8.02005,8.08427,253127.6480847,0
+FRO.US,D,20130805,000000,8.14765,8.36884,8.14765,8.21112,136358.34992273,0
+FRO.US,D,20130806,000000,8.36884,8.43241,7.83212,7.83212,255681.99329397,0
+FRO.US,D,20130807,000000,7.83212,8.02005,7.42095,7.67384,221239.21970759,0
+FRO.US,D,20130808,000000,7.76789,8.14765,7.57914,8.08427,270872.49273144,0
+FRO.US,D,20130809,000000,8.33753,8.36884,7.8955,7.9574,187635.70023377,0
+FRO.US,D,20130812,000000,8.11475,8.17897,7.73807,7.9574,162304.21360279,0
+FRO.US,D,20130813,000000,7.9903,8.05211,7.67384,7.76789,132388.0323902,0
+FRO.US,D,20130814,000000,8.08427,8.71607,7.9903,8.68381,393997.52684588,0
+FRO.US,D,20130815,000000,8.5577,8.74646,8.08427,8.24161,327136.94921137,0
+FRO.US,D,20130816,000000,8.36884,9.15734,8.33753,8.87388,504936.16085913,0
+FRO.US,D,20130819,000000,9.00028,9.31627,8.17897,8.24161,273774.37522066,0
+FRO.US,D,20130820,000000,8.8091,9.03281,8.52638,9.00028,269130.50246446,0
+FRO.US,D,20130821,000000,8.77871,9.56811,8.68381,9.15734,560305.41295233,0
+FRO.US,D,20130822,000000,9.00028,9.06348,8.58902,8.68381,383592.92778367,0
+FRO.US,D,20130823,000000,8.71607,9.03281,8.5577,8.90455,396862.82646353,0
+FRO.US,D,20130826,000000,8.58902,8.90455,8.36884,8.74646,466844.7838167,0
+FRO.US,D,20130827,000000,8.49506,9.44271,8.46374,9.34787,773542.66748663,0
+FRO.US,D,20130828,000000,8.27405,8.96961,8.08427,8.24161,1162082.8906672,0
+FRO.US,D,20130829,000000,8.08427,8.21112,7.79996,8.05211,368366.92144145,0
+FRO.US,D,20130830,000000,7.79996,8.21112,7.48471,7.64178,515885.1991277,0
+FRO.US,D,20130903,000000,7.64178,7.83212,7.42095,7.60981,279869.72720488,0
+FRO.US,D,20130904,000000,7.54763,7.79996,7.48471,7.60981,245142.89838039,0
+FRO.US,D,20130905,000000,7.64178,8.36884,7.64178,8.14765,516175.71016667,0
+FRO.US,D,20130906,000000,8.21112,8.87388,8.08427,8.68381,552715.54306766,0
+FRO.US,D,20130909,000000,8.77871,8.96961,8.08427,8.401,570630.39047053,0
+FRO.US,D,20130910,000000,8.49506,8.58902,8.24161,8.49506,190094.28439686,0
+FRO.US,D,20130911,000000,8.49506,8.77871,8.36884,8.74646,269071.32428985,0
+FRO.US,D,20130912,000000,8.77871,8.77871,8.14765,8.30621,371017.0276969,0
+FRO.US,D,20130913,000000,8.27405,8.52638,8.21112,8.27405,146029.13961985,0
+FRO.US,D,20130916,000000,8.401,8.46374,8.02005,8.17897,281493.36112265,0
+FRO.US,D,20130917,000000,8.24161,8.33753,8.08427,8.17897,141611.21989395,0
+FRO.US,D,20130918,000000,8.05211,8.36884,7.9574,8.36884,432208.33620433,0
+FRO.US,D,20130919,000000,8.43241,9.85256,7.9903,9.7893,1574333.1184946,0
+FRO.US,D,20130920,000000,9.31627,9.4743,8.30621,8.43241,1316531.470583,0
+FRO.US,D,20130923,000000,8.52638,8.74646,8.05211,8.401,399177.23107396,0
+FRO.US,D,20130924,000000,8.43241,8.65167,8.02005,8.21112,485533.25135667,0
+FRO.US,D,20130925,000000,8.36884,8.96961,8.27405,8.62118,580087.06277226,0
+FRO.US,D,20130926,000000,8.58902,8.84135,8.24161,8.43241,369701.12028706,0
+FRO.US,D,20130927,000000,8.36884,8.43241,8.21112,8.27405,146286.29568767,0
+FRO.US,D,20130930,000000,8.21112,8.46374,8.08427,8.36884,201891.18451248,0
+FRO.US,D,20131001,000000,8.49506,8.74646,8.24161,8.401,274095.01333033,0
+FRO.US,D,20131002,000000,8.43241,8.58902,8.30621,8.30621,153311.28299658,0
+FRO.US,D,20131003,000000,8.33753,8.52638,8.11475,8.24161,189739.21534923,0
+FRO.US,D,20131004,000000,8.27405,8.36884,8.08427,8.11475,168492.09873275,0
+FRO.US,D,20131007,000000,8.11475,8.14765,7.73807,7.79996,430770.84454486,0
+FRO.US,D,20131008,000000,7.9574,8.02005,7.42095,7.51613,279408.13744297,0
+FRO.US,D,20131009,000000,7.54763,7.54763,7.19975,7.35794,247551.98807018,0
+FRO.US,D,20131010,000000,7.45246,7.73807,7.38945,7.60981,212165.59159056,0
+FRO.US,D,20131011,000000,6.9781,7.32569,6.82019,7.1057,865153.70967419,0
+FRO.US,D,20131014,000000,6.9781,7.00997,6.5686,6.6318,634848.39361726,0
+FRO.US,D,20131015,000000,6.60011,6.75783,6.41005,6.60011,795799.04097183,0
+FRO.US,D,20131016,000000,6.60011,6.853,6.50569,6.82019,534940.57135021,0
+FRO.US,D,20131017,000000,7.19975,7.32569,6.9781,7.13684,558821.65471999,0
+FRO.US,D,20131018,000000,7.13684,7.32569,6.8847,7.29474,334654.72931971,0
+FRO.US,D,20131021,000000,7.54763,7.57914,7.23164,7.26426,389716.25490498,0
+FRO.US,D,20131022,000000,7.32569,7.51613,7.07383,7.42095,311171.75367,0
+FRO.US,D,20131023,000000,7.45246,7.45246,7.19975,7.35794,192881.03843731,0
+FRO.US,D,20131024,000000,7.35794,7.35794,7.16797,7.19975,225571.06208861,0
+FRO.US,D,20131025,000000,7.19975,7.35794,7.13684,7.23164,195314.87536375,0
+FRO.US,D,20131028,000000,7.19975,7.32569,6.82019,7.00997,299439.41156305,0
+FRO.US,D,20131029,000000,7.00997,7.1057,6.72651,6.78989,317108.93853302,0
+FRO.US,D,20131030,000000,6.94771,6.94771,6.44164,6.44164,364417.04727833,0
+FRO.US,D,20131031,000000,6.75783,6.82019,6.47306,6.69519,349691.36550321,0
+FRO.US,D,20131101,000000,7.29474,7.45246,7.1057,7.45246,766053.93848219,0
+FRO.US,D,20131104,000000,7.57914,7.73807,7.1057,7.29474,519672.60230236,0
+FRO.US,D,20131105,000000,7.26426,7.35794,6.9781,7.26426,223124.31356042,0
+FRO.US,D,20131106,000000,7.38945,7.42095,6.8847,7.07383,216730.91876957,0
+FRO.US,D,20131107,000000,7.29474,7.51613,7.07383,7.1057,402540.70332509,0
+FRO.US,D,20131108,000000,7.19975,8.02005,7.19975,7.79996,612622.14720278,0
+FRO.US,D,20131111,000000,8.17897,8.17897,7.76789,8.02005,442107.23086538,0
+FRO.US,D,20131112,000000,7.83212,8.08427,7.45246,7.67384,258882.99455664,0
+FRO.US,D,20131113,000000,7.73807,7.92608,7.57914,7.8955,161576.86003856,0
+FRO.US,D,20131114,000000,7.83212,7.83212,7.57914,7.79996,192013.80918766,0
+FRO.US,D,20131115,000000,7.86344,7.9903,7.67384,7.8955,235119.19156927,0
+FRO.US,D,20131118,000000,7.8955,7.8955,7.60981,7.79996,197408.70677792,0
+FRO.US,D,20131119,000000,7.86344,7.92608,7.64178,7.706,279923.52554543,0
+FRO.US,D,20131120,000000,7.83212,8.05211,7.60981,7.67384,449431.33694774,0
+FRO.US,D,20131121,000000,7.76789,7.83212,7.45246,7.57914,202042.89583283,0
+FRO.US,D,20131122,000000,7.60981,7.67384,7.42095,7.51613,182393.58993065,0
+FRO.US,D,20131125,000000,7.67384,7.73807,7.42095,7.54763,173438.31816284,0
+FRO.US,D,20131126,000000,7.57914,7.60981,7.38945,7.42095,164038.67210209,0
+FRO.US,D,20131127,000000,8.33753,8.65167,7.79996,8.62118,1115300.9296924,0
+FRO.US,D,20131129,000000,9.69455,10.1666,9.28468,9.4743,1765897.1735553,0
+FRO.US,D,20131202,000000,10.3581,10.9585,10.1053,10.4845,1606604.5910564,0
+FRO.US,D,20131203,000000,11.149,11.149,10.4539,11.0533,1044715.3549583,0
+FRO.US,D,20131204,000000,11.149,11.9678,10.8637,11.9362,680268.1806093,0
+FRO.US,D,20131205,000000,11.5895,12.1574,11.2104,11.243,732900.17313536,0
+FRO.US,D,20131206,000000,11.0533,11.149,10.2326,10.4539,721560.55891441,0
+FRO.US,D,20131209,000000,10.1992,10.5784,10.1053,10.3581,310426.10866999,0
+FRO.US,D,20131210,000000,10.2643,10.3897,9.72613,9.94638,404892.7667739,0
+FRO.US,D,20131211,000000,10.1369,10.3256,9.94638,10.0087,226895.57723293,0
+FRO.US,D,20131212,000000,10.0087,10.8953,9.94638,10.5161,481524.19901894,0
+FRO.US,D,20131213,000000,10.4539,10.8953,10.3581,10.7364,311325.61692398,0
+FRO.US,D,20131216,000000,10.7364,10.7689,10.4214,10.4539,231452.29667743,0
+FRO.US,D,20131217,000000,10.2643,10.5161,10.0422,10.4539,270240.90021338,0
+FRO.US,D,20131218,000000,10.3897,10.4539,10.1992,10.4214,202911.2010493,0
+FRO.US,D,20131219,000000,10.8953,11.5254,10.8312,11.4632,596283.59117799,0
+FRO.US,D,20131220,000000,11.2745,12.0329,11.0849,11.3052,641588.24972126,0
+FRO.US,D,20131223,000000,11.0849,11.8424,11.0849,11.7782,490277.18902629,0
+FRO.US,D,20131224,000000,11.9056,12.4744,11.7782,11.9362,436916.7669692,0
+FRO.US,D,20131226,000000,12.2216,12.4093,11.7476,12.1574,581504.11106233,0
+FRO.US,D,20131227,000000,12.4093,12.7894,11.7782,12.1899,728078.76585534,0
+FRO.US,D,20131230,000000,12.3795,12.4428,11.4632,11.6528,545169.78782223,0
+FRO.US,D,20131231,000000,11.3683,12.1574,11.3052,11.8108,421913.48575684,0
+FRO.US,D,20140102,000000,11.8108,11.873,11.243,11.3377,439462.50444399,0
+FRO.US,D,20140103,000000,11.715,12.4093,11.6203,11.9995,621881.9175781,0
+FRO.US,D,20140106,000000,12.664,13.4215,12.3145,13.0738,1086051.8479027,0
+FRO.US,D,20140107,000000,13.6417,14.3368,13.3572,13.769,1221590.3111155,0
+FRO.US,D,20140108,000000,14.1798,15.0953,13.8945,14.558,1384258.2015004,0
+FRO.US,D,20140109,000000,16.2951,16.3574,15.0953,15.5051,2393720.5798636,0
+FRO.US,D,20140110,000000,15.125,15.1575,13.769,14.4949,1224946.251599,0
+FRO.US,D,20140113,000000,14.8109,15.1575,14.243,14.5255,677718.13926727,0
+FRO.US,D,20140114,000000,14.5255,14.6529,13.3275,13.9595,826909.54534459,0
+FRO.US,D,20140115,000000,14.243,15.3471,14.086,15.0627,833111.41804311,0
+FRO.US,D,20140116,000000,15.2542,16.0423,15.125,15.2839,1185056.9340153,0
+FRO.US,D,20140117,000000,15.6306,15.6956,14.401,14.7792,1004657.1105854,0
+FRO.US,D,20140121,000000,16.1055,16.1687,15.0953,15.9792,1221740.946469,0
+FRO.US,D,20140122,000000,15.915,15.915,15.0627,15.2542,974024.33547672,0
+FRO.US,D,20140123,000000,15.8853,16.0107,15.4113,15.915,965226.15486332,0
+FRO.US,D,20140124,000000,15.4429,15.6306,14.243,14.7476,939721.43757577,0
+FRO.US,D,20140127,000000,14.5888,14.5888,13.137,13.6417,790395.53564707,0
+FRO.US,D,20140128,000000,13.5785,14.0534,13.5785,13.769,383194.82006361,0
+FRO.US,D,20140129,000000,12.9465,13.6417,12.7569,12.9465,613634.63197191,0
+FRO.US,D,20140130,000000,13.3572,14.2105,13.2003,13.6417,566741.84641564,0
+FRO.US,D,20140131,000000,13.0738,13.4846,13.0107,13.0413,290656.29448499,0
+FRO.US,D,20140203,000000,13.0738,13.2318,12.1268,12.2532,532845.66396923,0
+FRO.US,D,20140204,000000,12.3145,12.7253,12.1574,12.4428,334237.25419706,0
+FRO.US,D,20140205,000000,12.3795,12.5989,11.9678,12.4744,307085.23172189,0
+FRO.US,D,20140206,000000,12.5366,12.8536,12.4744,12.6315,351270.88478174,0
+FRO.US,D,20140207,000000,12.664,12.9465,12.4093,12.4744,418161.58948695,0
+FRO.US,D,20140210,000000,12.5989,12.6956,12.1574,12.1899,341895.98595764,0
+FRO.US,D,20140211,000000,12.2532,12.2532,10.9585,11.2745,1110507.4975495,0
+FRO.US,D,20140212,000000,11.558,12.2848,11.3052,12.1268,534795.31583073,0
+FRO.US,D,20140213,000000,12.1899,12.2216,11.715,12.0636,342934.29393023,0
+FRO.US,D,20140214,000000,12.5989,12.9465,12.3479,12.8842,669162.05118633,0
+FRO.US,D,20140218,000000,12.7569,12.8842,12.2216,12.4093,422006.01890258,0
+FRO.US,D,20140219,000000,12.2848,12.4744,11.715,11.7782,490498.83818935,0
+FRO.US,D,20140220,000000,11.715,12.0329,11.715,11.9056,255901.49052341,0
+FRO.US,D,20140221,000000,12.4744,12.664,12.2216,12.3795,364052.2945294,0
+FRO.US,D,20140224,000000,13.0107,13.1686,12.7253,13.1686,552238.88977039,0
+FRO.US,D,20140225,000000,13.0413,13.2644,12.664,13.2644,491108.91137119,0
+FRO.US,D,20140226,000000,13.2318,13.927,13.2003,13.7049,632156.32465618,0
+FRO.US,D,20140227,000000,13.8945,13.8945,12.7569,13.3275,546689.05295934,0
+FRO.US,D,20140228,000000,13.5469,14.6529,13.296,13.927,909326.4511323,0
+FRO.US,D,20140303,000000,13.3572,13.6111,12.9149,13.0738,509752.18830509,0
+FRO.US,D,20140304,000000,13.453,14.086,13.453,13.769,538665.56844984,0
+FRO.US,D,20140305,000000,14.2105,14.4949,13.927,14.1157,361536.68412532,0
+FRO.US,D,20140306,000000,14.243,14.4308,13.6733,13.7997,350024.91521461,0
+FRO.US,D,20140307,000000,13.8945,13.9893,13.0413,13.1686,386191.3876322,0
+FRO.US,D,20140310,000000,13.1054,13.2003,12.7894,12.979,211097.15654725,0
+FRO.US,D,20140311,000000,13.0107,13.3275,12.5366,12.6956,387153.30196122,0
+FRO.US,D,20140312,000000,12.5366,12.5989,12.1574,12.3795,290001.0306971,0
+FRO.US,D,20140313,000000,12.4428,12.664,12.2532,12.2848,476662.98096692,0
+FRO.US,D,20140314,000000,12.0329,12.1899,11.7476,11.873,454857.43757553,0
+FRO.US,D,20140317,000000,12.2848,12.4428,12.1899,12.2216,313906.86130353,0
+FRO.US,D,20140318,000000,12.3795,12.8842,12.2848,12.7569,339149.0426892,0
+FRO.US,D,20140319,000000,12.664,12.8228,12.2216,12.4093,216378.00165557,0
+FRO.US,D,20140320,000000,12.4428,12.4744,12.2216,12.3479,118419.83125001,0
+FRO.US,D,20140321,000000,12.3479,12.6315,12.1574,12.5989,454110.71660871,0
+FRO.US,D,20140324,000000,12.6315,12.7569,11.873,12.2848,367353.36070551,0
+FRO.US,D,20140325,000000,12.4093,12.505,11.9056,11.9995,179772.53477909,0
+FRO.US,D,20140326,000000,12.1574,12.2532,11.3999,11.4316,262136.71819306,0
+FRO.US,D,20140327,000000,11.4316,11.6528,11.1797,11.3999,195363.29387025,0
+FRO.US,D,20140328,000000,11.5895,12.0952,11.558,11.8424,203194.18032059,0
+FRO.US,D,20140331,000000,11.9362,12.4744,11.9362,12.4093,339030.68633999,0
+FRO.US,D,20140401,000000,12.3795,12.7894,12.3795,12.7253,259837.37711799,0
+FRO.US,D,20140402,000000,12.8536,12.979,12.3479,12.9465,407320.14789948,0
+FRO.US,D,20140403,000000,12.8536,12.8842,12.3145,12.4093,311931.38623856,0
+FRO.US,D,20140404,000000,12.505,13.0413,11.9995,12.4093,721569.16664889,0
+FRO.US,D,20140407,000000,12.4428,12.5366,11.9995,12.4093,430300.64704846,0
+FRO.US,D,20140408,000000,12.2848,12.4093,11.873,12.2216,292830.82340998,0
+FRO.US,D,20140409,000000,12.3145,12.7253,12.0952,12.6956,296866.77491798,0
+FRO.US,D,20140410,000000,12.4744,12.5989,11.8424,11.9678,375019.62423376,0
+FRO.US,D,20140411,000000,11.715,11.8108,11.3683,11.3999,303281.68904507,0
+FRO.US,D,20140414,000000,11.3377,11.4316,10.8953,11.0533,294514.71146917,0
+FRO.US,D,20140415,000000,10.8312,10.8312,9.97984,10.5477,468798.73954544,0
+FRO.US,D,20140416,000000,10.5161,11.9056,10.5161,11.7782,470079.14005051,0
+FRO.US,D,20140417,000000,11.715,11.9056,11.4948,11.6528,185808.70858871,0
+FRO.US,D,20140421,000000,11.5895,11.7782,11.3999,11.4632,138460.78907139,0
+FRO.US,D,20140422,000000,11.4316,11.715,11.3683,11.5254,187011.63948339,0
+FRO.US,D,20140423,000000,11.2745,11.6528,11.149,11.4316,155632.14340788,0
+FRO.US,D,20140424,000000,11.4632,11.715,11.149,11.3683,163396.31991593,0
+FRO.US,D,20140425,000000,11.243,11.3683,10.8953,10.926,172494.69526961,0
+FRO.US,D,20140428,000000,10.8312,10.8953,10.4214,10.6407,218500.88417363,0
+FRO.US,D,20140429,000000,10.7048,10.7048,10.4214,10.4539,133697.48399916,0
+FRO.US,D,20140430,000000,10.4214,10.8953,10.2643,10.7364,211709.3816627,0
+FRO.US,D,20140501,000000,10.7364,11.0533,10.5784,10.61,139652.96029796,0
+FRO.US,D,20140502,000000,10.6741,10.8312,10.4214,10.4214,160960.33105586,0
+FRO.US,D,20140505,000000,10.1666,10.3256,9.63222,9.94638,349211.48430551,0
+FRO.US,D,20140506,000000,9.97984,10.0087,9.50494,9.53559,318430.2257769,0
+FRO.US,D,20140507,000000,9.50494,9.69455,9.15734,9.44271,297086.27214742,0
+FRO.US,D,20140508,000000,9.50494,9.63222,9.09507,9.12668,325341.16060384,0
+FRO.US,D,20140509,000000,9.09507,9.31627,9.03281,9.28468,120278.02593258,0
+FRO.US,D,20140512,000000,9.4743,9.72613,9.31627,9.53559,207697.10142454,0
+FRO.US,D,20140513,000000,9.41019,9.59885,9.25307,9.34787,205700.10702336,0
+FRO.US,D,20140514,000000,9.12668,9.37947,8.93708,9.00028,308889.62806391,0
+FRO.US,D,20140515,000000,9.18988,9.25307,9.00028,9.15734,228103.88796165,0
+FRO.US,D,20140516,000000,9.12668,9.25307,8.87388,9.25307,152736.71671952,0
+FRO.US,D,20140519,000000,8.96961,9.28468,8.96961,9.15734,188295.2678889,0
+FRO.US,D,20140520,000000,9.03281,9.06348,8.68381,8.90455,221255.35920975,0
+FRO.US,D,20140521,000000,8.93708,9.00028,8.65167,8.8091,146943.71140919,0
+FRO.US,D,20140522,000000,8.62118,9.00028,8.62118,8.68381,172046.01710942,0
+FRO.US,D,20140523,000000,8.68381,9.03281,8.68381,9.03281,161287.4249664,0
+FRO.US,D,20140527,000000,8.46374,8.46374,7.45246,7.54763,1048641.5578516,0
+FRO.US,D,20140528,000000,7.51613,7.51613,7.04204,7.32569,548848.51834899,0
+FRO.US,D,20140529,000000,7.32569,7.706,7.32569,7.64178,289862.23097848,0
+FRO.US,D,20140530,000000,7.54763,7.64178,7.00997,7.13684,388598.32538837,0
+FRO.US,D,20140602,000000,7.16797,7.48471,7.04204,7.45246,363276.52245868,0
+FRO.US,D,20140603,000000,7.48471,7.48471,7.13684,7.29474,176949.19786708,0
+FRO.US,D,20140604,000000,7.38945,7.60981,7.32569,7.51613,200915.28261492,0
+FRO.US,D,20140605,000000,7.57914,7.706,7.42095,7.706,190386.94736945,0
+FRO.US,D,20140606,000000,7.92608,8.05211,7.76789,7.86344,316801.21202507,0
+FRO.US,D,20140609,000000,7.8955,8.02005,7.73807,8.02005,214820.00171326,0
+FRO.US,D,20140610,000000,8.11475,8.14765,7.8955,7.92608,182872.39516154,0
+FRO.US,D,20140611,000000,7.76789,7.83212,7.48471,7.57914,205604.34597719,0
+FRO.US,D,20140612,000000,7.64178,7.67384,7.38945,7.45246,176933.05836491,0
+FRO.US,D,20140613,000000,7.51613,7.67384,7.48471,7.57914,146426.1713731,0
+FRO.US,D,20140616,000000,7.51613,7.60981,7.29474,7.60981,167861.58218151,0
+FRO.US,D,20140617,000000,7.38945,7.9903,7.35794,7.92608,312353.16522847,0
+FRO.US,D,20140618,000000,7.79996,7.9903,7.706,7.92608,233892.58940475,0
+FRO.US,D,20140619,000000,7.83212,7.9903,7.76789,7.9574,289579.25170719,0
+FRO.US,D,20140620,000000,8.05211,9.44271,8.05211,9.09507,1532557.6310914,0
+FRO.US,D,20140623,000000,9.28468,9.85256,9.09507,9.22147,840367.73821638,0
+FRO.US,D,20140624,000000,9.7893,9.97984,9.22147,9.37947,744523.84259441,0
+FRO.US,D,20140625,000000,9.50494,9.72613,8.90455,9.18988,562731.7181111,0
+FRO.US,D,20140626,000000,9.44271,9.44271,8.90455,9.09507,176736.1564385,0
+FRO.US,D,20140627,000000,9.03281,9.37947,9.00028,9.28468,576820.42753412,0
+FRO.US,D,20140630,000000,9.15734,9.28468,9.03281,9.22147,257020.49600683,0
+FRO.US,D,20140701,000000,9.09507,9.63222,9.09507,9.31627,783418.96684465,0
+FRO.US,D,20140702,000000,9.37947,9.63222,9.09507,9.22147,262702.67673563,0
+FRO.US,D,20140703,000000,9.09507,9.12668,8.77871,8.84135,215180.45059494,0
+FRO.US,D,20140707,000000,8.93708,8.96961,8.52638,8.58902,218866.71288937,0
+FRO.US,D,20140708,000000,8.58902,8.62118,8.11475,8.17897,250869.19374845,0
+FRO.US,D,20140709,000000,8.24161,8.36884,8.05211,8.11475,181957.8233722,0
+FRO.US,D,20140710,000000,7.9574,8.02005,7.73807,7.8955,232659.53143936,0
+FRO.US,D,20140711,000000,8.05211,8.62118,7.92608,8.43241,255135.40215399,0
+FRO.US,D,20140714,000000,8.30621,8.71607,8.30621,8.65167,207309.7533726,0
+FRO.US,D,20140715,000000,8.36884,8.46374,8.14765,8.30621,208014.51163379,0
+FRO.US,D,20140716,000000,8.36884,8.401,8.05211,8.11475,189588.5799957,0
+FRO.US,D,20140717,000000,8.02005,8.14765,7.706,7.79996,210538.72977235,0
+FRO.US,D,20140718,000000,7.8955,8.27405,7.8955,8.14765,224060.40468598,0
+FRO.US,D,20140721,000000,8.08427,8.30621,7.92608,8.17897,145105.96009602,0
+FRO.US,D,20140722,000000,8.30621,8.5577,8.24161,8.52638,261929.05659854,0
+FRO.US,D,20140723,000000,8.68381,8.68381,8.11475,8.36884,190114.72776627,0
+FRO.US,D,20140724,000000,8.49506,8.52638,8.02005,8.11475,159906.95954792,0
+FRO.US,D,20140725,000000,7.9903,8.08427,7.86344,8.08427,152989.5689201,0
+FRO.US,D,20140728,000000,8.08427,8.08427,7.67384,7.706,225032.0027163,0
+FRO.US,D,20140729,000000,7.83212,7.9574,7.67384,7.86344,171970.69943266,0
+FRO.US,D,20140730,000000,7.86344,8.02005,7.76789,7.9574,83001.155766066,0
+FRO.US,D,20140731,000000,7.73807,7.92608,7.60981,7.60981,196815.84906508,0
+FRO.US,D,20140801,000000,7.57914,7.67384,7.23164,7.51613,202611.00630903,0
+FRO.US,D,20140804,000000,7.45246,7.67384,7.32569,7.67384,130233.94683462,0
+FRO.US,D,20140805,000000,7.60981,7.67384,7.42095,7.54763,105287.65632196,0
+FRO.US,D,20140806,000000,7.35794,7.48471,7.29474,7.42095,92372.826689731,0
+FRO.US,D,20140807,000000,7.26426,7.35794,6.94771,7.07383,216854.65495283,0
+FRO.US,D,20140808,000000,7.07383,7.13684,6.91583,6.94771,162411.81028389,0
+FRO.US,D,20140811,000000,7.07383,7.60981,7.07383,7.45246,214195.94096289,0
+FRO.US,D,20140812,000000,7.42095,7.48471,7.32569,7.35794,93938.358399712,0
+FRO.US,D,20140813,000000,7.38945,7.92608,7.38945,7.706,164144.11684956,0
+FRO.US,D,20140814,000000,8.17897,8.36884,7.9574,8.14765,258300.89651191,0
+FRO.US,D,20140815,000000,8.52638,8.74646,8.24161,8.46374,322252.05988951,0
+FRO.US,D,20140818,000000,8.58902,8.68381,8.33753,8.43241,139815.43128642,0
+FRO.US,D,20140819,000000,8.401,8.43241,7.9574,8.14765,216507.11767288,0
+FRO.US,D,20140820,000000,8.27405,8.62118,8.24161,8.36884,228613.89623007,0
+FRO.US,D,20140821,000000,8.401,8.52638,7.76789,8.02005,279726.62361901,0
+FRO.US,D,20140822,000000,8.14765,8.27405,8.05211,8.21112,161222.86695774,0
+FRO.US,D,20140825,000000,8.21112,8.24161,8.08427,8.14765,80159.527418259,0
+FRO.US,D,20140826,000000,8.17897,8.52638,7.73807,8.08427,385469.41390203,0
+FRO.US,D,20140827,000000,8.11475,8.27405,8.08427,8.14765,178296.30831442,0
+FRO.US,D,20140828,000000,7.51613,7.57914,6.8847,7.1057,1039202.1010189,0
+FRO.US,D,20140829,000000,6.69519,6.69519,6.28374,6.47306,1080245.9309906,0
+FRO.US,D,20140902,000000,6.31599,6.41005,6.31599,6.37863,372009.06909663,0
+FRO.US,D,20140903,000000,6.34741,6.34741,5.55816,5.62108,974871.12135698,0
+FRO.US,D,20140904,000000,5.68437,5.68437,4.76837,4.89495,1201077.003864,0
+FRO.US,D,20140905,000000,4.98965,5.33678,4.83174,5.14728,687354.49802644,0
+FRO.US,D,20140908,000000,5.24217,5.33678,5.02116,5.11596,307276.75381425,0
+FRO.US,D,20140909,000000,5.05267,5.08436,4.95787,4.98965,178963.40773724,0
+FRO.US,D,20140910,000000,4.95787,5.08436,4.95787,5.05267,207396.90668429,0
+FRO.US,D,20140911,000000,5.02116,5.14728,4.98965,5.02116,142969.09000941,0
+FRO.US,D,20140912,000000,5.02116,5.08436,4.76837,4.92636,194847.90576779,0
+FRO.US,D,20140915,000000,4.83174,4.92636,4.67366,4.70516,258886.22245708,0
+FRO.US,D,20140916,000000,4.73695,5.08436,4.73695,4.92636,350654.35579904,0
+FRO.US,D,20140917,000000,4.83174,4.89495,4.48425,4.61037,394261.13871457,0
+FRO.US,D,20140918,000000,4.64224,4.64224,4.42105,4.48425,188197.3549091,0
+FRO.US,D,20140919,000000,4.51566,4.57895,4.16844,4.38954,465267.41647179,0
+FRO.US,D,20140922,000000,4.29475,4.29475,3.97911,4.07373,303337.63931923,0
+FRO.US,D,20140923,000000,3.97911,4.04204,3.91582,3.94733,180876.47672717,0
+FRO.US,D,20140924,000000,4.04204,4.07373,3.97911,3.97911,96303.333450253,0
+FRO.US,D,20140925,000000,3.97911,4.07373,3.75783,3.75783,174205.48249907,0
+FRO.US,D,20140926,000000,3.78962,3.94733,3.72642,3.94733,304708.42103643,0
+FRO.US,D,20140929,000000,4.04204,4.10524,3.91582,4.01053,105885.89386887,0
+FRO.US,D,20140930,000000,4.01053,4.10524,3.91582,3.97911,172690.52122921,0
+FRO.US,D,20141001,000000,4.35794,4.67366,4.23145,4.54744,752418.2110866,0
+FRO.US,D,20141002,000000,4.64224,4.70516,4.51566,4.61037,331284.80126772,0
+FRO.US,D,20141003,000000,4.57895,4.57895,4.42105,4.45256,153329.57443237,0
+FRO.US,D,20141006,000000,4.45256,4.48425,4.32625,4.35794,97380.376228048,0
+FRO.US,D,20141007,000000,4.26324,4.35794,4.07373,4.10524,196040.07699435,0
+FRO.US,D,20141008,000000,4.13675,4.38954,4.04204,4.35794,312944.94697451,0
+FRO.US,D,20141009,000000,4.42105,4.67366,4.38954,4.57895,283724.91628863,0
+FRO.US,D,20141010,000000,4.35794,4.57895,4.26324,4.32625,153297.29542804,0
+FRO.US,D,20141013,000000,4.51566,4.54744,4.16844,4.26324,176275.6426434,0
+FRO.US,D,20141014,000000,4.29475,4.57895,4.26324,4.38954,172638.87482228,0
+FRO.US,D,20141015,000000,4.29475,4.70516,4.16844,4.67366,235707.74541488,0
+FRO.US,D,20141016,000000,4.57895,5.24217,4.54744,4.92636,652250.00485129,0
+FRO.US,D,20141017,000000,5.17916,5.65278,4.98965,5.08436,576212.50628591,0
+FRO.US,D,20141020,000000,5.11596,5.46346,5.05267,5.21057,174167.82366068,0
+FRO.US,D,20141021,000000,5.27396,5.49497,5.27396,5.43177,154551.87272965,0
+FRO.US,D,20141022,000000,5.46346,5.58958,5.21057,5.21057,287583.33327282,0
+FRO.US,D,20141023,000000,5.40007,5.43177,5.17916,5.24217,98834.007389686,0
+FRO.US,D,20141024,000000,5.24217,5.27396,4.92636,5.08436,154103.19456947,0
+FRO.US,D,20141027,000000,5.05267,5.08436,4.67366,4.70516,251991.4271323,0
+FRO.US,D,20141028,000000,5.08436,5.40007,4.57895,4.64224,676203.1779974,0
+FRO.US,D,20141029,000000,4.70516,4.73695,4.35794,4.38954,410185.44751713,0
+FRO.US,D,20141030,000000,4.51566,4.54744,4.32625,4.42105,231012.22625174,0
+FRO.US,D,20141031,000000,4.45256,4.51566,4.38954,4.45256,271184.52310662,0
+FRO.US,D,20141103,000000,4.61037,4.67366,4.48425,4.51566,309585.77859062,0
+FRO.US,D,20141104,000000,4.45256,4.54744,4.23145,4.38954,212751.99350255,0
+FRO.US,D,20141105,000000,4.48425,4.51566,4.32625,4.38954,119785.23313315,0
+FRO.US,D,20141106,000000,4.42105,4.42105,4.26324,4.42105,178665.3649306,0
+FRO.US,D,20141107,000000,4.45256,4.48425,4.35794,4.42105,202921.96071741,0
+FRO.US,D,20141110,000000,4.51566,4.51566,4.29475,4.35794,136255.05710888,0
+FRO.US,D,20141111,000000,4.35794,4.38954,4.16844,4.23145,205361.1774779,0
+FRO.US,D,20141112,000000,4.26324,4.26324,4.07373,4.20004,167831.45511081,0
+FRO.US,D,20141113,000000,4.20004,4.26324,4.10524,4.10524,161169.06861719,0
+FRO.US,D,20141114,000000,4.13675,4.13675,4.01053,4.13675,282666.16494662,0
+FRO.US,D,20141117,000000,4.13675,4.20004,4.10524,4.16844,206549.04483723,0
+FRO.US,D,20141118,000000,4.26324,4.35794,4.10524,4.13675,310995.29511301,0
+FRO.US,D,20141119,000000,4.10524,4.13675,3.97911,4.10524,160447.09488703,0
+FRO.US,D,20141120,000000,4.13675,4.16844,4.01053,4.13675,167774.42886983,0
+FRO.US,D,20141121,000000,4.35794,4.35794,4.16844,4.26324,367780.51952947,0
+FRO.US,D,20141124,000000,4.32625,4.35794,4.20004,4.20004,285028.98806354,0
+FRO.US,D,20141125,000000,4.04204,4.07373,3.75783,3.94733,704271.92419553,0
+FRO.US,D,20141126,000000,3.85253,3.94733,3.85253,3.85253,262586.47232005,0
+FRO.US,D,20141128,000000,3.82113,3.97911,3.82113,3.91582,293310.70460768,0
+FRO.US,D,20141201,000000,4.32625,4.54744,4.26324,4.29475,601314.81198615,0
+FRO.US,D,20141202,000000,4.20004,4.57895,4.20004,4.45256,406867.16587205,0
+FRO.US,D,20141203,000000,4.42105,4.51566,4.20004,4.23145,373328.2044069,0
+FRO.US,D,20141204,000000,4.23145,4.35794,4.20004,4.26324,204416.47861786,0
+FRO.US,D,20141205,000000,4.32625,4.32625,4.23145,4.26324,146967.38267903,0
+FRO.US,D,20141208,000000,4.42105,4.42105,4.20004,4.23145,351778.74111652,0
+FRO.US,D,20141209,000000,4.32625,4.45256,4.29475,4.42105,262164.69333014,0
+FRO.US,D,20141210,000000,4.48425,4.61037,4.45256,4.48425,441386.33310202,0
+FRO.US,D,20141211,000000,4.80024,5.49497,4.76837,5.14728,741265.81509075,0
+FRO.US,D,20141212,000000,6.41005,7.38945,5.93698,7.1057,2247892.6460374,0
+FRO.US,D,20141215,000000,8.05211,9.31627,7.9903,9.06348,3107359.8711156,0
+FRO.US,D,20141216,000000,7.9903,8.33753,7.13684,7.23164,1705881.8967722,0
+FRO.US,D,20141217,000000,6.82019,7.57914,6.50569,7.23164,1094759.647304,0
+FRO.US,D,20141218,000000,8.17897,8.33753,7.86344,8.27405,778087.55129622,0
+FRO.US,D,20141219,000000,8.36884,8.58902,7.706,8.24161,1118524.5262581,0
+FRO.US,D,20141222,000000,8.5577,8.5577,7.67384,7.92608,637345.71258555,0
+FRO.US,D,20141223,000000,7.706,7.79996,7.29474,7.706,466623.13465364,0
+FRO.US,D,20141224,000000,7.60981,7.73807,7.35794,7.67384,142944.34277276,0
+FRO.US,D,20141226,000000,7.73807,8.14765,7.57914,7.76789,286084.51150511,0
+FRO.US,D,20141229,000000,7.76789,7.79996,7.42095,7.57914,279213.38745018,0
+FRO.US,D,20141230,000000,7.57914,8.52638,7.54763,8.17897,583737.81816193,0
+FRO.US,D,20141231,000000,8.05211,8.43241,7.8955,7.92608,381858.46928437,0
+FRO.US,D,20150102,000000,8.05211,8.33753,7.67384,7.92608,303884.23045922,0
+FRO.US,D,20150105,000000,7.79996,8.43241,7.60981,8.08427,404476.36761805,0
+FRO.US,D,20150106,000000,9.22147,10.3256,8.93708,9.97984,3426569.0968636,0
+FRO.US,D,20150107,000000,10.7987,11.2104,9.97984,10.61,2238687.7499695,0
+FRO.US,D,20150108,000000,10.8637,12.3145,10.3256,11.873,2232159.8593273,0
+FRO.US,D,20150109,000000,12.0636,13.4215,11.715,12.4428,3630320.6279923,0
+FRO.US,D,20150112,000000,12.8842,15.9457,12.6315,14.6213,6444371.9464338,0
+FRO.US,D,20150113,000000,14.243,14.2737,12.0952,12.7569,4142189.2430146,0
+FRO.US,D,20150114,000000,12.0329,12.3145,11.149,11.9995,2404312.3971509,0
+FRO.US,D,20150115,000000,11.1156,11.5254,10.2643,10.7048,2904394.8717258,0
+FRO.US,D,20150116,000000,10.3256,10.7987,10.1369,10.5784,1604764.6878096,0
+FRO.US,D,20150120,000000,10.926,11.5895,10.7048,11.1797,2729935.4610593,0
+FRO.US,D,20150121,000000,10.5784,10.7364,9.25307,9.37947,2611585.5676519,0
+FRO.US,D,20150122,000000,9.53559,10.0738,9.22147,9.56811,1855831.8594513,0
+FRO.US,D,20150123,000000,9.85256,10.0087,9.31627,9.69455,1357323.524321,0
+FRO.US,D,20150126,000000,10.0738,10.3256,9.7893,10.2949,1212664.0904515,0
+FRO.US,D,20150127,000000,10.3256,10.7364,9.7893,9.85256,1230185.1340015,0
+FRO.US,D,20150128,000000,9.82182,10.1053,9.34787,9.44271,1125656.0342814,0
+FRO.US,D,20150129,000000,8.93708,8.96961,7.42095,7.67384,2619890.9554659,0
+FRO.US,D,20150130,000000,7.45246,7.706,7.23164,7.29474,1059250.5906079,0
+FRO.US,D,20150202,000000,7.9574,8.93708,7.83212,8.24161,1689671.3807979,0
+FRO.US,D,20150203,000000,8.5577,8.5577,7.73807,7.9574,926823.82341251,0
+FRO.US,D,20150204,000000,7.86344,8.30621,7.57914,8.21112,785179.24854742,0
+FRO.US,D,20150205,000000,8.401,8.96961,8.27405,8.62118,1186585.8828538,0
+FRO.US,D,20150206,000000,8.5577,8.84135,8.05211,8.21112,636218.09936764,0
+FRO.US,D,20150209,000000,8.21112,9.22147,8.14765,9.15734,1250581.1608706,0
+FRO.US,D,20150210,000000,9.00028,9.22147,8.68381,8.84135,501056.22453872,0
+FRO.US,D,20150211,000000,8.71607,9.22147,8.58902,9.18988,579681.42328452,0
+FRO.US,D,20150212,000000,8.87388,9.28468,8.8091,9.12668,581099.5475414,0
+FRO.US,D,20150213,000000,9.28468,9.72613,9.22147,9.34787,1010357.58275,0
+FRO.US,D,20150217,000000,9.03281,9.09507,8.68381,8.8091,926914.20462463,0
+FRO.US,D,20150218,000000,8.68381,8.90455,8.62118,8.90455,410558.80800054,0
+FRO.US,D,20150219,000000,8.96961,9.03281,8.58902,8.65167,729551.76441958,0
+FRO.US,D,20150220,000000,8.46374,8.65167,8.08427,8.401,792401.13778274,0
+FRO.US,D,20150223,000000,8.24161,8.46374,7.9903,8.24161,435208.13167335,0
+FRO.US,D,20150224,000000,7.83212,7.9574,7.706,7.73807,910999.57952338,0
+FRO.US,D,20150225,000000,7.64178,7.86344,7.45246,7.67384,667083.28330751,0
+FRO.US,D,20150226,000000,8.93708,9.03281,8.401,8.77871,1788162.1547749,0
+FRO.US,D,20150227,000000,8.33753,8.46374,7.86344,7.92608,1033781.3802251,0
+FRO.US,D,20150302,000000,7.73807,8.11475,7.73807,8.05211,461728.56163048,0
+FRO.US,D,20150303,000000,7.9574,8.21112,7.76789,8.14765,350864.16932719,0
+FRO.US,D,20150304,000000,7.9574,8.21112,7.92608,8.21112,343357.14888695,0
+FRO.US,D,20150305,000000,8.11475,8.33753,7.92608,8.08427,371446.33845448,0
+FRO.US,D,20150306,000000,8.02005,8.08427,7.73807,7.86344,450169.45018007,0
+FRO.US,D,20150309,000000,7.79996,8.08427,7.79996,7.79996,357100.47296364,0
+FRO.US,D,20150310,000000,7.73807,7.86344,7.42095,7.42095,540989.65676156,0
+FRO.US,D,20150311,000000,7.45246,7.706,7.45246,7.57914,350453.15000539,0
+FRO.US,D,20150312,000000,7.73807,7.9574,7.706,7.8955,352700.84467353,0
+FRO.US,D,20150313,000000,7.83212,7.8955,7.60981,7.73807,228475.09651145,0
+FRO.US,D,20150316,000000,7.67384,7.9903,7.57914,7.83212,610813.44699352,0
+FRO.US,D,20150317,000000,7.83212,7.86344,7.45246,7.54763,329996.86899497,0
+FRO.US,D,20150318,000000,7.48471,7.92608,7.45246,7.8955,440951.64251038,0
+FRO.US,D,20150319,000000,7.86344,8.21112,7.83212,8.02005,445546.02079329,0
+FRO.US,D,20150320,000000,8.05211,8.11475,7.57914,7.57914,683614.43739145,0
+FRO.US,D,20150323,000000,7.79996,7.83212,7.51613,7.57914,381772.39193949,0
+FRO.US,D,20150324,000000,7.76789,7.83212,7.60981,7.76789,385917.0160954,0
+FRO.US,D,20150325,000000,7.79996,7.8955,7.29474,7.29474,618032.1083284,0
+FRO.US,D,20150326,000000,7.60981,7.706,7.42095,7.54763,348930.65696785,0
+FRO.US,D,20150327,000000,7.54763,7.64178,7.26426,7.48471,597132.52899186,0
+FRO.US,D,20150330,000000,7.42095,7.45246,6.853,7.04204,766863.06552405,0
+FRO.US,D,20150331,000000,6.94771,7.19975,6.91583,7.07383,483968.79561349,0
+FRO.US,D,20150401,000000,7.1057,7.19975,6.853,7.07383,391175.26590067,0
+FRO.US,D,20150402,000000,6.9781,7.51613,6.94771,7.51613,585068.78910711,0
+FRO.US,D,20150406,000000,7.57914,7.57914,6.94771,7.1057,776237.96434814,0
+FRO.US,D,20150407,000000,7.13684,7.42095,7.00997,7.13684,517208.63830521,0
+FRO.US,D,20150408,000000,7.38945,7.60981,6.94771,7.32569,949295.3902599,0
+FRO.US,D,20150409,000000,7.38945,7.54763,7.13684,7.29474,583435.47148804,0
+FRO.US,D,20150410,000000,7.57914,8.43241,7.57914,8.30621,1837347.8256055,0
+FRO.US,D,20150413,000000,9.06348,9.28468,8.52638,8.93708,2859190.2780959,0
+FRO.US,D,20150414,000000,9.06348,9.72613,8.96961,9.37947,1923572.5779372,0
+FRO.US,D,20150415,000000,9.69455,9.85256,9.15734,9.25307,1851590.3982824,0
+FRO.US,D,20150416,000000,9.34787,9.34787,8.65167,9.00028,1239244.7745501,0
+FRO.US,D,20150417,000000,8.8091,9.06348,8.71607,8.87388,814872.70463013,0
+FRO.US,D,20150420,000000,8.93708,9.25307,8.68381,9.15734,618833.70360259,0
+FRO.US,D,20150421,000000,9.56811,9.63222,9.18988,9.37947,1084988.7926934,0
+FRO.US,D,20150422,000000,9.31627,9.31627,8.5577,8.74646,1184642.6867931,0
+FRO.US,D,20150423,000000,8.87388,8.93708,8.68381,8.84135,661129.95894233,0
+FRO.US,D,20150424,000000,8.58902,8.65167,8.33753,8.5577,583805.60407102,0
+FRO.US,D,20150427,000000,8.43241,8.71607,8.21112,8.27405,630256.16726798,0
+FRO.US,D,20150428,000000,8.27405,8.46374,8.17897,8.33753,638647.63242684,0
+FRO.US,D,20150429,000000,8.21112,8.24161,7.73807,7.83212,754197.86019196,0
+FRO.US,D,20150430,000000,8.27405,8.30621,7.92608,8.08427,653531.48132317,0
+FRO.US,D,20150501,000000,7.92608,8.08427,7.64178,7.8955,584657.76978532,0
+FRO.US,D,20150504,000000,8.05211,8.17897,7.76789,7.86344,485443.94611136,0
+FRO.US,D,20150505,000000,7.92608,8.24161,7.73807,7.83212,649193.18314128,0
+FRO.US,D,20150506,000000,7.8955,8.05211,7.32569,7.60981,970696.37013036,0
+FRO.US,D,20150507,000000,7.706,7.76789,7.42095,7.45246,606682.81040615,0
+FRO.US,D,20150508,000000,7.83212,7.92608,7.51613,7.64178,575506.6720579,0
+FRO.US,D,20150511,000000,7.706,7.83212,7.29474,7.45246,868705.47611725,0
+FRO.US,D,20150512,000000,7.57914,7.86344,7.45246,7.51613,708809.27623744,0
+FRO.US,D,20150513,000000,7.73807,7.83212,7.42095,7.60981,705178.96421719,0
+FRO.US,D,20150514,000000,7.67384,8.17897,7.67384,8.14765,1205378.7191744,0
+FRO.US,D,20150515,000000,8.33753,8.96961,7.9574,8.84135,1712858.4655747,0
+FRO.US,D,20150518,000000,8.84135,8.87388,8.52638,8.5577,1290489.8458568,0
+FRO.US,D,20150519,000000,8.52638,8.58902,8.05211,8.33753,901399.80363578,0
+FRO.US,D,20150520,000000,8.36884,8.68381,8.27405,8.46374,621612.92587535,0
+FRO.US,D,20150521,000000,8.401,8.77871,8.36884,8.62118,530855.12536891,0
+FRO.US,D,20150522,000000,9.18988,9.59885,8.96961,9.44271,1914992.8185864,0
+FRO.US,D,20150526,000000,9.00028,9.22147,8.84135,9.00028,921263.22693335,0
+FRO.US,D,20150527,000000,9.28468,9.88509,9.22147,9.44271,1436954.752035,0
+FRO.US,D,20150528,000000,9.37947,9.85256,9.06348,9.66569,1507482.2245614,0
+FRO.US,D,20150529,000000,9.06348,9.06348,7.8955,8.14765,3473672.7719149,0
+FRO.US,D,20150601,000000,8.36884,8.74646,8.24161,8.65167,1405310.568124,0
+FRO.US,D,20150602,000000,8.5577,9.12668,8.43241,9.09507,1083732.0634582,0
+FRO.US,D,20150603,000000,8.84135,9.09507,8.71607,9.00028,794063.50650571,0
+FRO.US,D,20150604,000000,8.8091,9.00028,8.401,8.5577,778801.99325872,0
+FRO.US,D,20150605,000000,8.62118,8.8091,8.5577,8.62118,511159.55289386,0
+FRO.US,D,20150608,000000,8.84135,8.90455,8.62118,8.68381,596341.69338579,0
+FRO.US,D,20150609,000000,8.71607,8.84135,8.62118,8.74646,365922.32484689,0
+FRO.US,D,20150610,000000,8.87388,9.15734,8.71607,9.15734,684754.9622111,0
+FRO.US,D,20150611,000000,9.15734,9.25307,8.90455,9.06348,731815.59858989,0
+FRO.US,D,20150612,000000,8.68381,9.34787,8.46374,9.31627,1655612.7273631,0
+FRO.US,D,20150615,000000,8.93708,9.06348,8.71607,8.84135,791406.94444939,0
+FRO.US,D,20150616,000000,8.68381,8.90455,8.43241,8.58902,856322.17408964,0
+FRO.US,D,20150617,000000,8.71607,8.74646,8.30621,8.43241,749354.93357573,0
+FRO.US,D,20150618,000000,8.58902,8.68381,8.49506,8.58902,738398.36353948,0
+FRO.US,D,20150619,000000,8.62118,8.77871,8.58902,8.65167,549663.02522489,0
+FRO.US,D,20150622,000000,8.90455,9.00028,8.71607,8.8091,441458.42287835,0
+FRO.US,D,20150623,000000,8.65167,8.87388,8.5577,8.84135,399877.68546791,0
+FRO.US,D,20150624,000000,8.71607,8.90455,8.65167,8.84135,445482.53875143,0
+FRO.US,D,20150625,000000,8.84135,8.87388,8.30621,8.43241,825162.17524356,0
+FRO.US,D,20150626,000000,8.49506,8.58902,8.30621,8.46374,1191414.8219015,0
+FRO.US,D,20150629,000000,8.27405,8.43241,8.02005,8.08427,587095.91057901,0
+FRO.US,D,20150630,000000,8.17897,8.17897,7.60981,7.706,668203.36475775,0
+FRO.US,D,20150701,000000,8.05211,8.21112,7.83212,8.14765,692699.9011434,0
+FRO.US,D,20150702,000000,7.67384,7.9903,7.51613,7.60981,1611754.1682138,0
+FRO.US,D,20150706,000000,7.67384,7.706,7.51613,7.64178,979027.5811478,0
+FRO.US,D,20150707,000000,7.48471,7.51613,7.29474,7.48471,1048852.4473466,0
+FRO.US,D,20150708,000000,7.35794,7.38945,6.9781,7.07383,1169216.550624,0
+FRO.US,D,20150709,000000,7.48471,7.67384,7.32569,7.35794,696217.2366485,0
+FRO.US,D,20150710,000000,7.64178,7.67384,7.32569,7.60981,833964.65972421,0
+FRO.US,D,20150713,000000,7.57914,7.64178,7.42095,7.48471,376672.30925543,0
+FRO.US,D,20150714,000000,7.57914,7.76789,7.51613,7.64178,684365.46222552,0
+FRO.US,D,20150715,000000,7.9903,8.14765,7.83212,8.08427,791408.0204162,0
+FRO.US,D,20150716,000000,8.08427,8.11475,7.76789,7.9574,607992.26201512,0
+FRO.US,D,20150717,000000,8.02005,8.11475,7.86344,7.9574,504855.4633483,0
+FRO.US,D,20150720,000000,8.52638,8.68381,8.33753,8.62118,1301106.4103807,0
+FRO.US,D,20150721,000000,9.7893,9.88509,9.18988,9.44271,2431374.038414,0
+FRO.US,D,20150722,000000,9.72613,10.7364,9.66569,10.5784,2291250.8806196,0
+FRO.US,D,20150723,000000,10.2326,10.5477,9.50494,9.97984,1424131.3795817,0
+FRO.US,D,20150724,000000,9.75771,9.97984,9.63222,9.85256,512584.1329516,0
+FRO.US,D,20150727,000000,10.0738,10.0738,9.44271,9.63222,735261.92028547,0
+FRO.US,D,20150728,000000,9.7893,9.94638,9.59885,9.82182,507673.42042627,0
+FRO.US,D,20150729,000000,9.97984,10.4214,9.91573,10.4214,801222.989666,0
+FRO.US,D,20150730,000000,10.1666,10.1666,9.85256,10.0087,445386.77770526,0
+FRO.US,D,20150731,000000,9.75771,9.97984,9.4743,9.75771,816959.00427663,0
+FRO.US,D,20150803,000000,9.44271,9.4743,9.06348,9.31627,711473.37006144,0
+FRO.US,D,20150804,000000,9.34787,9.59885,9.22147,9.31627,422840.96914791,0
+FRO.US,D,20150805,000000,9.15734,9.15734,8.68381,8.93708,653117.23410094,0
+FRO.US,D,20150806,000000,8.71607,9.18988,8.68381,9.15734,446376.66717136,0
+FRO.US,D,20150807,000000,8.90455,8.96961,8.68381,8.87388,381799.29110976,0
+FRO.US,D,20150810,000000,8.27405,8.36884,7.92608,8.33753,912274.60019439,0
+FRO.US,D,20150811,000000,8.24161,8.401,8.14765,8.24161,337439.33142654,0
+FRO.US,D,20150812,000000,8.08427,8.14765,7.76789,7.86344,725981.70654074,0
+FRO.US,D,20150813,000000,7.9903,8.17897,7.79996,8.17897,547289.44243986,0
+FRO.US,D,20150814,000000,8.05211,8.08427,7.8955,7.9574,353145.21896646,0
+FRO.US,D,20150817,000000,8.24161,8.68381,8.14765,8.49506,413152.96398181,0
+FRO.US,D,20150818,000000,8.46374,8.52638,8.30621,8.43241,373915.68228569,0
+FRO.US,D,20150819,000000,8.43241,8.43241,7.9574,8.05211,349691.36550321,0
+FRO.US,D,20150820,000000,7.92608,7.9903,7.45246,7.57914,551882.74475595,0
+FRO.US,D,20150821,000000,7.54763,7.67384,7.19975,7.42095,722594.56301976,0
+FRO.US,D,20150824,000000,6.853,7.38945,6.5686,7.00997,1005467.3135941,0
+FRO.US,D,20150825,000000,7.45246,7.51613,7.26426,7.32569,434970.34300813,0
+FRO.US,D,20150826,000000,7.9903,8.11475,7.51613,7.8955,878362.27824582,0
+FRO.US,D,20150827,000000,8.11475,8.30621,7.79996,8.05211,805877.6220903,0
+FRO.US,D,20150828,000000,8.11475,8.52638,8.05211,8.52638,481553.25012284,0
+FRO.US,D,20150831,000000,8.24161,8.68381,8.14765,8.401,392536.36391657,0
+FRO.US,D,20150901,000000,8.21112,8.33753,8.02005,8.05211,379206.21109529,0
+FRO.US,D,20150902,000000,8.27405,8.36884,8.05211,8.33753,275940.29641116,0
+FRO.US,D,20150903,000000,8.68381,8.68381,8.33753,8.52638,614232.86951882,0
+FRO.US,D,20150904,000000,8.36884,8.58902,8.33753,8.52638,349975.42074131,0
+FRO.US,D,20150908,000000,8.62118,8.68381,8.401,8.5577,351275.18864897,0
+FRO.US,D,20150909,000000,8.52638,8.62118,8.21112,8.36884,414165.44875095,0
+FRO.US,D,20150910,000000,8.36884,8.49506,8.21112,8.46374,255132.17425356,0
+FRO.US,D,20150911,000000,8.33753,8.5577,8.08427,8.49506,351180.50356961,0
+FRO.US,D,20150914,000000,8.24161,8.27405,8.02005,8.21112,315589.6733959,0
+FRO.US,D,20150915,000000,8.17897,8.401,8.14765,8.36884,222012.83984468,0
+FRO.US,D,20150916,000000,8.49506,8.77871,8.46374,8.74646,547891.98385402,0
+FRO.US,D,20150917,000000,8.93708,9.18988,8.87388,9.09507,617921.28374687,0
+FRO.US,D,20150918,000000,9.22147,9.4743,9.12668,9.15734,569170.30350803,0
+FRO.US,D,20150921,000000,9.25307,9.44271,8.87388,9.12668,389115.86542445,0
+FRO.US,D,20150922,000000,8.90455,9.09507,8.8091,9.03281,257067.83854652,0
+FRO.US,D,20150923,000000,8.96961,9.00028,8.43241,8.65167,401598.15639867,0
+FRO.US,D,20150924,000000,8.58902,8.74646,8.30621,8.52638,332935.33435577,0
+FRO.US,D,20150925,000000,8.58902,8.68381,8.17897,8.17897,587157.24068723,0
+FRO.US,D,20150928,000000,8.24161,8.33753,7.86344,7.9574,468228.47713563,0
+FRO.US,D,20150929,000000,8.14765,8.27405,7.86344,7.8955,282181.97988168,0
+FRO.US,D,20150930,000000,8.30621,8.62118,8.21112,8.49506,446558.50556241,0
+FRO.US,D,20151001,000000,8.71607,8.8091,8.43241,8.58902,387755.84337537,0
+FRO.US,D,20151002,000000,8.62118,9.15734,8.5577,9.12668,561412.58280084,0
+FRO.US,D,20151005,000000,9.66569,9.69455,9.37947,9.56811,774576.67159199,0
+FRO.US,D,20151006,000000,9.7893,10.0087,9.56811,9.88509,708185.21548708,0
+FRO.US,D,20151007,000000,9.75771,9.75771,9.25307,9.59885,509321.8015807,0
+FRO.US,D,20151008,000000,9.94638,10.1053,9.85256,10.0422,493648.19304511,0
+FRO.US,D,20151009,000000,10.2326,10.3897,9.82182,10.0087,739917.62867659,0
+FRO.US,D,20151012,000000,10.4214,10.5161,9.94638,10.1666,564876.11996539,0
+FRO.US,D,20151013,000000,10.3256,10.4845,10.0422,10.1992,521863.27072952,0
+FRO.US,D,20151014,000000,10.4214,10.5477,9.91573,10.1666,686051.50221834,0
+FRO.US,D,20151015,000000,10.1992,10.3581,10.0422,10.3581,560652.95023228,0
+FRO.US,D,20151016,000000,10.4214,10.4845,10.0422,10.4214,937988.05504328,0
+FRO.US,D,20151019,000000,10.1666,10.2326,9.50494,9.72613,850227.89807223,0
+FRO.US,D,20151020,000000,9.59885,9.88509,9.4743,9.88509,324957.04045233,0
+FRO.US,D,20151021,000000,9.88509,10.0422,9.66569,9.75771,340665.07992587,0
+FRO.US,D,20151022,000000,9.66569,9.94638,9.63222,9.7893,332588.87304263,0
+FRO.US,D,20151023,000000,9.63222,9.82182,9.50494,9.66569,305390.5839946,0
+FRO.US,D,20151026,000000,9.66569,9.82182,9.50494,9.56811,257543.41587698,0
+FRO.US,D,20151027,000000,9.44271,9.53559,9.15734,9.34787,451025.91976162,0
+FRO.US,D,20151028,000000,9.31627,9.7893,9.18988,9.72613,441587.53889568,0
+FRO.US,D,20151029,000000,9.53559,9.82182,9.37947,9.50494,464484.1126334,0
+FRO.US,D,20151030,000000,9.69455,10.0422,9.53559,9.97984,433133.66766178,0
+FRO.US,D,20151102,000000,10.2949,10.4214,9.85256,10.1666,597745.83007412,0
+FRO.US,D,20151103,000000,10.2643,10.5161,10.2326,10.5161,415811.67797176,0
+FRO.US,D,20151104,000000,10.4539,10.4845,10.0738,10.1053,336388.11185221,0
+FRO.US,D,20151105,000000,10.1053,10.1369,9.82182,9.97984,310202.30757331,0
+FRO.US,D,20151106,000000,10.1053,10.2949,10.0087,10.2643,247915.66485229,0
+FRO.US,D,20151109,000000,10.5784,10.7689,10.2643,10.4539,519895.32743224,0
+FRO.US,D,20151110,000000,10.4845,10.5477,10.1053,10.3581,281673.04758008,0
+FRO.US,D,20151111,000000,9.82182,10.0738,9.59885,9.82182,489057.04266264,0
+FRO.US,D,20151112,000000,9.41019,9.59885,9.37947,9.44271,288828.22687312,0
+FRO.US,D,20151113,000000,9.41019,9.85256,9.09507,9.63222,470910.86239541,0
+FRO.US,D,20151116,000000,9.59885,9.94638,9.41019,9.94638,313338.75082733,0
+FRO.US,D,20151117,000000,9.85256,9.88509,9.22147,9.4743,507991.90660233,0
+FRO.US,D,20151118,000000,9.31627,9.34787,8.90455,9.18988,467554.92191195,0
+FRO.US,D,20151119,000000,9.28468,9.34787,8.96961,9.09507,313402.23286917,0
+FRO.US,D,20151120,000000,9.22147,9.28468,9.00028,9.09507,254344.56654792,0
+FRO.US,D,20151123,000000,9.15734,9.15734,8.58902,9.09507,589025.1190711,0
+FRO.US,D,20151124,000000,9.7893,10.0738,9.50494,9.72613,775032.88151985,0
+FRO.US,D,20151125,000000,9.59885,9.75771,9.25307,9.72613,818416.93930551,0
+FRO.US,D,20151127,000000,9.22147,9.50494,9.12668,9.37947,374421.38668685,0
+FRO.US,D,20151130,000000,9.41019,9.56811,9.25307,9.56811,505175.02549116,0
+FRO.US,D,20151201,000000,9.00028,9.53559,8.93708,9.41019,695844.95213191,0
+FRO.US,D,20151202,000000,9.50494,9.63222,9.06348,9.37947,599256.48747674,0
+FRO.US,D,20151203,000000,9.56811,9.69455,9.12668,9.22147,644325.5092884,0
+FRO.US,D,20151204,000000,9.44271,9.91573,9.44271,9.82182,1177640.2947873,0
+FRO.US,D,20151207,000000,9.69455,10.3256,9.53559,9.53559,748055.16566806,0
+FRO.US,D,20151208,000000,9.37947,9.4743,9.12668,9.25307,1180898.3222909,0
+FRO.US,D,20151209,000000,9.4743,9.63222,9.25307,9.41019,889318.84828206,0
+FRO.US,D,20151210,000000,9.41019,9.63222,9.31627,9.44271,507960.70356481,0
+FRO.US,D,20151211,000000,9.34787,9.41019,8.90455,9.06348,803692.3334972,0
+FRO.US,D,20151214,000000,8.8091,9.12668,8.46374,9.09507,1101203.612535,0
+FRO.US,D,20151215,000000,9.06348,9.69455,9.00028,9.50494,1034191.3235801,0
+FRO.US,D,20151216,000000,9.37576,9.82746,9.28095,9.73083,821699.71404582,0
+FRO.US,D,20151217,000000,9.82746,9.85905,9.34415,9.40925,681195.66400037,0
+FRO.US,D,20151218,000000,9.37576,10.1146,9.37576,9.73083,6086846.4665798,0
+FRO.US,D,20151221,000000,9.66663,9.73083,9.28095,9.40925,1089662.7925203,0
+FRO.US,D,20151222,000000,9.40925,9.40925,9.12017,9.1843,693283.07515496,0
+FRO.US,D,20151223,000000,9.31256,9.50494,9.28095,9.40925,650643.58640249,0
+FRO.US,D,20151224,000000,9.31256,9.53653,9.2159,9.50494,311080.29649108,0
+FRO.US,D,20151228,000000,9.1843,9.39341,9.05604,9.31256,711991.98606434,0
+FRO.US,D,20151229,000000,9.28095,9.4743,9.2475,9.40925,554245.56787288,0
+FRO.US,D,20151230,000000,9.37576,9.79494,9.31256,9.50494,731269.00744992,0
+FRO.US,D,20151231,000000,9.40925,9.82746,9.40925,9.5997,719298.87667773,0
+FRO.US,D,20160104,000000,9.34415,9.4743,9.15084,9.40925,727896.92746428,0
+FRO.US,D,20160105,000000,9.12017,9.1843,8.76737,8.86273,1072969.1674479,0
+FRO.US,D,20160106,000000,8.2208,8.54116,8.15732,8.28529,1327938.8707131,0
+FRO.US,D,20160107,000000,7.57914,7.83527,7.48239,7.54689,1599430.0443608,0
+FRO.US,D,20160108,000000,8.12442,8.2537,7.69001,7.86743,1056492.8876714,0
+FRO.US,D,20160111,000000,7.77106,7.83527,7.45088,7.48239,778364.07476665,0
+FRO.US,D,20160112,000000,7.3533,7.41408,6.61507,6.90421,1667749.632991,0
+FRO.US,D,20160113,000000,7.41789,7.48239,6.80792,6.93702,1197051.8120242,0
+FRO.US,D,20160114,000000,7.06406,7.09669,6.79147,6.87159,1448980.8330815,0
+FRO.US,D,20160115,000000,6.55113,6.71192,6.35865,6.51906,1396076.6209521,0
+FRO.US,D,20160119,000000,6.96871,7.00124,6.55113,6.71192,1178537.6511076,0
+FRO.US,D,20160120,000000,6.45494,6.51906,6.00501,6.48691,1271125.6711595,0
+FRO.US,D,20160121,000000,6.71192,7.22495,6.55113,7.00124,1120927.1601471,0
+FRO.US,D,20160122,000000,7.06406,7.21017,6.80792,6.96871,1165871.3698087,0
+FRO.US,D,20160125,000000,6.96871,7.03256,6.58329,6.61507,619186.62071659,0
+FRO.US,D,20160126,000000,6.93702,7.03256,6.71192,6.90421,904559.91815965,0
+FRO.US,D,20160127,000000,7.00124,7.1124,6.71192,6.80792,792833.67644076,0
+FRO.US,D,20160128,000000,7.09669,7.19307,6.80792,7.00124,596054.41024725,0
+FRO.US,D,20160129,000000,6.90421,7.06406,6.87159,7.00124,857054.90748792,0
+FRO.US,D,20160201,000000,6.90421,6.93702,6.51906,6.67976,605907.03833543,0
+FRO.US,D,20160202,000000,6.45494,6.55113,6.10139,6.19768,769422.79056738,0
+FRO.US,D,20160203,000000,6.39062,6.86591,6.10772,6.42268,2525762.1509407,0
+FRO.US,D,20160204,000000,6.51247,6.79519,6.12073,6.38384,3195408.387192,0
+FRO.US,D,20160205,000000,6.33914,6.4094,5.82527,5.92165,2415541.1867904,0
+FRO.US,D,20160208,000000,5.55556,5.56188,5.09318,5.4077,2567749.6038057,0
+FRO.US,D,20160209,000000,5.26652,5.53298,5.11252,5.23436,1856566.7447833,0
+FRO.US,D,20160210,000000,5.2601,5.45927,5.17646,5.26652,1132675.6417562,0
+FRO.US,D,20160211,000000,5.07386,5.35314,4.99672,5.29217,1328573.6911315,0
+FRO.US,D,20160212,000000,5.305,5.60677,5.22795,5.5169,1199910.655841,0
+FRO.US,D,20160216,000000,5.48493,5.69673,5.37554,5.6261,846961.26283409,0
+FRO.US,D,20160217,000000,5.69673,6.03392,5.68391,5.92788,1534892.4790712,0
+FRO.US,D,20160218,000000,5.87016,5.87016,5.59413,5.61337,770607.43002627,0
+FRO.US,D,20160219,000000,5.6261,5.84442,5.54274,5.83168,892587.63545383,0
+FRO.US,D,20160222,000000,6.07566,6.22984,5.93429,6.06283,1253650.8941823,0
+FRO.US,D,20160223,000000,6.20409,6.2106,5.79962,5.82527,932838.4778859,0
+FRO.US,D,20160224,000000,5.76105,5.94405,5.61969,5.90874,840410.77688882,0
+FRO.US,D,20160225,000000,5.82527,5.90241,5.65826,5.85734,725160.74386396,0
+FRO.US,D,20160226,000000,5.896,5.93429,5.71598,5.79311,989202.99927927,0
+FRO.US,D,20160229,000000,5.88299,5.94098,5.66467,5.68391,1749553.2376965,0
+FRO.US,D,20160301,000000,5.71598,5.81245,5.63903,5.75445,1182897.4686257,0
+FRO.US,D,20160302,000000,5.57461,5.66467,5.37554,5.61969,1732455.0491031,0
+FRO.US,D,20160303,000000,5.69673,5.78689,5.6261,5.74823,1423901.1226842,0
+FRO.US,D,20160304,000000,5.85734,6.40336,5.85734,6.33263,2133093.4431063,0
+FRO.US,D,20160307,000000,6.16571,6.30688,6.14638,6.22984,1217095.997746,0
+FRO.US,D,20160308,000000,6.30047,6.30047,5.6261,5.67117,2743872.4591619,0
+FRO.US,D,20160309,000000,5.78475,5.88512,5.68781,5.76477,1521030.7986453,0
+FRO.US,D,20160310,000000,5.92527,5.92527,5.51727,5.68456,1530089.363227,0
+FRO.US,D,20160311,000000,6.02555,6.4067,5.96543,6.38681,1744357.3939662,0
+FRO.US,D,20160314,000000,6.43356,6.46684,6.19945,6.35996,1214315.6995064,0
+FRO.US,D,20160315,000000,6.27305,6.27965,6.04563,6.13913,660393.99764362,0
+FRO.US,D,20160316,000000,6.09238,6.32324,6.07891,6.30652,761472.47180103,0
+FRO.US,D,20160317,000000,6.25298,6.32641,6.15251,6.27305,695419.94524156,0
+FRO.US,D,20160318,000000,6.16609,6.23281,5.95874,5.97871,1745871.2792693,0
+FRO.US,D,20160321,000000,5.78475,5.83159,5.62443,5.67777,1791869.9364056,0
+FRO.US,D,20160322,000000,5.49719,5.6643,5.49041,5.53065,1013325.0992147,0
+FRO.US,D,20160323,000000,5.49719,5.51718,5.14951,5.19626,1569174.9336027,0
+FRO.US,D,20160324,000000,5.08278,5.2431,4.96214,5.22971,1538595.9568346,0
+FRO.US,D,20160328,000000,5.22293,5.28334,5.02237,5.10257,1173394.5297511,0
+FRO.US,D,20160329,000000,5.20295,5.35007,5.08278,5.33669,1473857.1857514,0
+FRO.US,D,20160330,000000,5.43037,5.49719,5.29654,5.41699,1376108.828874,0
+FRO.US,D,20160331,000000,5.61096,5.71802,5.49041,5.59748,1685893.6613247,0
+FRO.US,D,20160401,000000,5.4839,5.61756,5.37683,5.60426,1214333.9909422,0
+FRO.US,D,20160404,000000,5.51077,5.53065,5.26987,5.27655,1360064.0117885,0
+FRO.US,D,20160405,000000,5.1562,5.16959,5.04235,5.10927,1324880.9730362,0
+FRO.US,D,20160406,000000,5.06931,5.28994,4.98221,5.26987,1356094.7702229,0
+FRO.US,D,20160407,000000,5.00898,5.09607,4.94885,4.96893,1539499.7689558,0
+FRO.US,D,20160408,000000,5.02237,5.17284,5.02237,5.14291,1150382.8275645,0
+FRO.US,D,20160411,000000,5.1562,5.33669,5.13938,5.21633,1134744.7259337,0
+FRO.US,D,20160412,000000,5.11615,5.32674,5.06261,5.28334,1351280.8947105,0
+FRO.US,D,20160413,000000,5.31002,5.54738,5.26652,5.50379,1752768.2265277,0
+FRO.US,D,20160414,000000,5.53734,5.54404,5.35351,5.39022,1035338.3042006,0
+FRO.US,D,20160415,000000,5.25648,5.25648,5.09607,5.18287,1455434.4820137,0
+FRO.US,D,20160418,000000,5.22293,5.37683,5.17619,5.2431,1257219.8760943,0
+FRO.US,D,20160419,000000,5.54404,5.77137,5.4839,5.71133,2460389.6354058,0
+FRO.US,D,20160420,000000,5.4839,5.77815,5.4839,5.61756,1279378.3365997,0
+FRO.US,D,20160421,000000,5.58418,5.79823,5.50723,5.6578,1406396.2186364,0
+FRO.US,D,20160422,000000,5.77137,5.84497,5.70789,5.7446,1010279.0371728,0
+FRO.US,D,20160425,000000,5.6643,5.67777,5.53074,5.57081,1171394.3074495,0
+FRO.US,D,20160426,000000,5.57759,5.78475,5.53734,5.7446,1366216.3900138,0
+FRO.US,D,20160427,000000,5.72453,6.01887,5.71133,5.92527,2314845.7568177,0
+FRO.US,D,20160428,000000,5.6578,5.84497,5.63437,5.6578,2011479.0663946,0
+FRO.US,D,20160429,000000,5.55063,5.6578,5.40361,5.51077,2075424.8499381,0
+FRO.US,D,20160502,000000,5.41699,5.55742,5.37015,5.55742,1295556.5735697,0
+FRO.US,D,20160503,000000,5.35676,5.37683,5.22293,5.2431,1436925.7009312,0
+FRO.US,D,20160504,000000,5.18956,5.26987,4.94885,5.06931,2890798.9551021,0
+FRO.US,D,20160505,000000,5.17619,5.22971,4.96214,4.98221,2360460.2938025,0
+FRO.US,D,20160506,000000,5.06261,5.25648,5.04235,5.21633,1221348.2185829,0
+FRO.US,D,20160509,000000,5.12943,5.2364,5.03612,5.20295,1081329.4295693,0
+FRO.US,D,20160510,000000,5.20964,5.45045,5.20295,5.43037,1420614.0440766,0
+FRO.US,D,20160511,000000,5.29654,5.49041,5.22293,5.32999,1657288.0076879,0
+FRO.US,D,20160512,000000,5.37015,5.41699,5.19626,5.26308,844489.76706926,0
+FRO.US,D,20160513,000000,5.18956,5.32339,5.13612,5.2364,832608.94154237,0
+FRO.US,D,20160516,000000,5.30314,5.43046,5.30314,5.42377,800148.09882182,0
+FRO.US,D,20160517,000000,5.43037,5.60426,5.38362,5.44375,1096817.9718134,0
+FRO.US,D,20160518,000000,5.35007,5.41039,5.28334,5.32999,1321904.8488371,0
+FRO.US,D,20160519,000000,5.1562,5.1628,4.96893,4.9956,2158782.1507186,0
+FRO.US,D,20160520,000000,5.04923,5.07256,4.95545,5.03584,1695952.8750405,0
+FRO.US,D,20160523,000000,5.08278,5.25323,5.08278,5.1562,1599636.6299885,0
+FRO.US,D,20160524,000000,5.17619,5.2364,5.10257,5.19626,976145.06606118,0
+FRO.US,D,20160525,000000,5.20964,5.31671,5.1562,5.2431,1635550.2502055,0
+FRO.US,D,20160526,000000,5.38362,5.41699,5.22293,5.28334,1415658.1409453,0
+FRO.US,D,20160527,000000,5.28994,5.37683,5.20295,5.36336,1237686.7746078,0
+FRO.US,D,20160531,000000,5.61096,5.96543,5.61096,5.93856,5369647.8771172,0
+FRO.US,D,20160601,000000,5.85836,5.9119,5.67117,5.77815,2660080.4677898,0
+FRO.US,D,20160602,000000,5.79144,6.01887,5.71143,6.01887,2505188.5895479,0
+FRO.US,D,20160603,000000,6.01887,6.02555,5.79823,5.99219,1624700.2008836,0
+FRO.US,D,20160606,000000,6.03894,6.36656,6.01887,6.29313,3088737.037551,0
+FRO.US,D,20160607,000000,6.34648,6.56052,6.34648,6.54044,2614357.2581571,0
+FRO.US,D,20160608,000000,6.59398,6.96155,6.58068,6.86155,4532075.5006757,0
+FRO.US,D,20160609,000000,6.79147,6.89696,6.66944,6.87531,2570218.9476369,0
+FRO.US,D,20160610,000000,6.61098,6.62484,6.26999,6.31869,2852771.0601015,0
+FRO.US,D,20160613,000000,6.16562,6.3883,6.10985,6.1725,1836286.9223298,0
+FRO.US,D,20160614,000000,6.11701,6.17956,5.81068,5.86644,2514826.0242739,0
+FRO.US,D,20160615,000000,5.90808,5.98476,5.70631,5.72025,2099460.8725286,0
+FRO.US,D,20160616,000000,5.56718,5.65063,5.44189,5.60881,2221824.1221409,0
+FRO.US,D,20160617,000000,5.62275,5.83856,5.60881,5.6854,1479341.388587,0
+FRO.US,D,20160620,000000,5.8802,5.94284,5.74116,5.80361,1458967.9570209,0
+FRO.US,D,20160621,000000,5.69247,5.80361,5.61598,5.67146,1448308.3538245,0
+FRO.US,D,20160622,000000,5.67146,5.71328,5.60194,5.60194,1111707.2005438,0
+FRO.US,D,20160623,000000,5.86644,5.8802,5.74116,5.87333,1346818.8603453,0
+FRO.US,D,20160624,000000,5.44189,5.69247,5.43493,5.55314,6827185.8742463,0
+FRO.US,D,20160627,000000,5.38613,5.38613,5.21921,5.24709,3514848.9458044,0
+FRO.US,D,20160628,000000,5.45575,5.56718,5.42795,5.5392,2562052.3595416,0
+FRO.US,D,20160629,000000,5.66449,5.70631,5.57414,5.63679,1308998.6269393,0
+FRO.US,D,20160630,000000,5.41401,5.4801,5.31662,5.47666,3267420.6939175,0
+FRO.US,D,20160701,000000,5.3932,5.52889,5.3932,5.47666,1461950.537021,0
+FRO.US,D,20160705,000000,5.37219,5.40017,5.23306,5.24709,2682732.7970615,0
+FRO.US,D,20160706,000000,5.16345,5.29217,5.12172,5.26791,1554900.0819215,0
+FRO.US,D,20160707,000000,5.14272,5.19133,5.01744,5.0522,3008441.9383147,0
+FRO.US,D,20160708,000000,5.04523,5.26094,5.03835,5.24003,1649775.6074135,0
+FRO.US,D,20160711,000000,5.2957,5.43493,5.28185,5.41401,1683358.6835179,0
+FRO.US,D,20160712,000000,5.3932,5.56374,5.35834,5.47666,1972945.4669928,0
+FRO.US,D,20160713,000000,5.44877,5.51838,5.36531,5.36531,1354400.1224956,0
+FRO.US,D,20160714,000000,5.42795,5.52545,5.42517,5.44877,1346585.3755474,0
+FRO.US,D,20160715,000000,5.45575,5.47666,5.42118,5.46281,883427.92999193,0
+FRO.US,D,20160718,000000,5.37926,5.52545,5.35834,5.49757,1226323.489117,0
+FRO.US,D,20160719,000000,5.45575,5.5392,5.42795,5.43493,1043903.000016,0
+FRO.US,D,20160720,000000,5.50444,5.71318,5.45575,5.65761,1581009.4925567,0
+FRO.US,D,20160721,000000,5.67146,5.82472,5.66449,5.76198,1284766.7783892,0
+FRO.US,D,20160722,000000,5.73419,5.74813,5.66449,5.69247,891839.8385202,0
+FRO.US,D,20160725,000000,5.67146,5.67853,5.58103,5.61598,1097416.2093603,0
+FRO.US,D,20160726,000000,5.55314,5.72369,5.54636,5.66449,1184793.3221466,0
+FRO.US,D,20160727,000000,5.71328,5.74116,5.56718,5.588,1072595.8069645,0
+FRO.US,D,20160728,000000,5.56718,5.59506,5.36531,5.46281,1710994.8910581,0
+FRO.US,D,20160729,000000,5.47666,5.58465,5.40705,5.52545,1072590.4271305,0
+FRO.US,D,20160801,000000,5.42118,5.4696,5.31662,5.3445,1329335.4756337,0
+FRO.US,D,20160802,000000,5.36531,5.42795,5.13566,5.16345,2053906.5896853,0
+FRO.US,D,20160803,000000,5.16345,5.35834,5.1496,5.35146,1400624.7326622,0
+FRO.US,D,20160804,000000,5.24709,5.42795,5.24003,5.3445,1535354.0688331,0
+FRO.US,D,20160805,000000,5.37219,5.5392,5.3445,5.52545,1325162.8763407,0
+FRO.US,D,20160808,000000,5.56718,5.69943,5.55314,5.67853,1990740.8820796,0
+FRO.US,D,20160809,000000,5.67853,5.71328,5.56718,5.62275,1353779.2896456,0
+FRO.US,D,20160810,000000,5.62973,5.64367,5.51838,5.56718,1108252.2711138,0
+FRO.US,D,20160811,000000,5.58103,5.70631,5.57414,5.67146,917199.30028827,0
+FRO.US,D,20160812,000000,5.69247,5.77573,5.6854,5.74813,1296485.1329275,0
+FRO.US,D,20160815,000000,5.74813,5.90121,5.74813,5.88727,1927113.5847121,0
+FRO.US,D,20160816,000000,5.82472,5.87333,5.77592,5.84553,1434169.0739614,0
+FRO.US,D,20160817,000000,5.78977,5.81765,5.72025,5.81068,1051818.8878444,0
+FRO.US,D,20160818,000000,5.72025,5.82472,5.72025,5.81068,1276489.3657123,0
+FRO.US,D,20160819,000000,5.70631,5.83159,5.6854,5.79674,1390202.918131,0
+FRO.US,D,20160822,000000,5.69247,5.8802,5.6854,5.87333,1888815.622042,0
+FRO.US,D,20160823,000000,5.88727,6.1935,5.8802,6.0961,3125594.2806613,0
+FRO.US,D,20160824,000000,6.06813,6.08903,5.76198,5.76896,2452554.4450882,0
+FRO.US,D,20160825,000000,5.72712,5.76896,5.66449,5.70631,1420442.9653538,0
+FRO.US,D,20160826,000000,5.76896,5.83856,5.65761,5.74116,1711831.993237,0
+FRO.US,D,20160829,000000,5.71328,5.72025,5.60194,5.65063,1436517.9095098,0
+FRO.US,D,20160830,000000,5.58103,5.67146,5.58103,5.65063,1224949.4794993,0
+FRO.US,D,20160831,000000,5.33752,5.35834,5.1496,5.32358,6482372.9422642,0
+FRO.US,D,20160901,000000,5.09384,5.10081,4.88518,4.97553,5527601.9569032,0
+FRO.US,D,20160902,000000,5.04523,5.14932,5.01047,5.0312,2346110.1244444,0
+FRO.US,D,20160906,000000,5.11484,5.32358,5.11484,5.25397,2013805.3066399,0
+FRO.US,D,20160907,000000,5.30258,5.33056,5.25397,5.27497,1627357.8389067,0
+FRO.US,D,20160908,000000,5.31773,5.35361,5.2391,5.28195,1493010.4709537,0
+FRO.US,D,20160909,000000,5.28901,5.28901,5.06754,5.06754,1512079.8307447,0
+FRO.US,D,20160912,000000,5.08185,5.16763,5.01047,5.13203,1359929.5159372,0
+FRO.US,D,20160913,000000,5.08901,5.11773,4.95332,5.0246,2272594.692084,0
+FRO.US,D,20160914,000000,5.01744,5.06047,4.93175,4.93175,1938752.3177065,0
+FRO.US,D,20160915,000000,4.89597,4.99839,4.89597,4.89597,1876143.9609091,0
+FRO.US,D,20160916,000000,4.88175,5.11038,4.86038,5.11038,1644279.568943,0
+FRO.US,D,20160919,000000,5.18185,5.20415,5.0246,5.0246,1499770.770427,0
+FRO.US,D,20160920,000000,5.08185,5.21057,5.06047,5.07469,1233343.0965918,0
+FRO.US,D,20160921,000000,5.12479,5.26057,5.12479,5.22479,1465100.9678436,0
+FRO.US,D,20160922,000000,5.35361,5.3892,5.1891,5.22479,1422635.7857145,0
+FRO.US,D,20160923,000000,5.28901,5.30342,5.039,5.08185,1151351.1976945,0
+FRO.US,D,20160926,000000,5.17479,5.21057,5.04959,5.06754,1504212.3614229,0
+FRO.US,D,20160927,000000,5.08185,5.11038,5.01744,5.039,1063504.9633785,0
+FRO.US,D,20160928,000000,5.27497,5.27497,5.01047,5.18185,3080565.0696217,0
+FRO.US,D,20160929,000000,5.18185,5.18185,5.01047,5.0246,1535559.5784941,0
+FRO.US,D,20160930,000000,5.15332,5.16048,5.09978,5.12479,994745.30432265,0
+FRO.US,D,20161003,000000,5.06754,5.09635,5.00332,5.08185,969243.81493553,0
+FRO.US,D,20161004,000000,5.23195,5.25342,5.08185,5.12479,1120290.187795,0
+FRO.US,D,20161005,000000,5.28901,5.33204,5.2391,5.25342,1902185.5856353,0
+FRO.US,D,20161006,000000,5.54645,5.61802,5.41773,5.47498,3400995.5177001,0
+FRO.US,D,20161007,000000,5.48214,5.48939,5.36067,5.36791,960936.27518793,0
+FRO.US,D,20161010,000000,5.54645,5.67499,5.53214,5.63939,1970067.2557734,0
+FRO.US,D,20161011,000000,5.72518,5.7394,5.5893,5.63939,1333681.3055833,0
+FRO.US,D,20161012,000000,5.61792,5.62517,5.43214,5.4392,922827.68267652,0
+FRO.US,D,20161013,000000,5.36067,5.3654,5.24207,5.32479,1280981.5271481,0
+FRO.US,D,20161014,000000,5.52508,5.52508,5.34626,5.34626,692668.69810589,0
+FRO.US,D,20161017,000000,5.39636,5.40351,5.31411,5.3391,634194.20579618,0
+FRO.US,D,20161018,000000,5.41773,5.45184,5.38204,5.40351,430065.01031686,0
+FRO.US,D,20161019,000000,5.48939,5.64655,5.48214,5.55361,1079409.9047785,0
+FRO.US,D,20161020,000000,5.55361,5.61792,5.48214,5.61792,888180.47539605,0
+FRO.US,D,20161021,000000,5.48939,5.5893,5.46783,5.51085,593872.34955458,0
+FRO.US,D,20161024,000000,5.41773,5.48214,5.36067,5.40351,751223.88792641,0
+FRO.US,D,20161025,000000,5.35361,5.42489,5.30342,5.30342,701127.94917384,0
+FRO.US,D,20161026,000000,5.28901,5.33697,5.24635,5.30342,778570.66039436,0
+FRO.US,D,20161027,000000,5.27497,5.31011,5.24635,5.26057,699460.20061681,0
+FRO.US,D,20161028,000000,5.27497,5.34626,5.25342,5.29626,631818.47107753,0
+FRO.US,D,20161031,000000,5.31067,5.31773,5.11773,5.12479,1114368.0664674,0
+FRO.US,D,20161101,000000,5.26773,5.322,5.10341,5.16048,878007.2091982,0
+FRO.US,D,20161102,000000,5.19626,5.22479,5.03175,5.039,2161670.0456393,0
+FRO.US,D,20161103,000000,5.06754,5.11773,4.96753,4.97469,884196.17029497,0
+FRO.US,D,20161104,000000,5.05332,5.06047,4.97469,5.01744,959178.14541878,0
+FRO.US,D,20161107,000000,5.09635,5.14616,5.07469,5.13203,755669.7827894,0
+FRO.US,D,20161108,000000,5.06047,5.17479,5.01744,5.14616,743243.44208934,0
+FRO.US,D,20161109,000000,4.939,5.27497,4.939,5.26057,1396044.3419478,0
+FRO.US,D,20161110,000000,5.21057,5.48214,5.20341,5.38204,1460775.5812635,0
+FRO.US,D,20161111,000000,5.31773,5.43214,5.24635,5.41773,1328948.1275817,0
+FRO.US,D,20161114,000000,5.27497,5.41773,5.26773,5.31067,1151439.426973,0
+FRO.US,D,20161115,000000,5.23195,5.38204,5.1891,5.32479,1335216.7102226,0
+FRO.US,D,20161116,000000,5.31067,5.70371,5.30342,5.61096,3751176.4481024,0
+FRO.US,D,20161117,000000,5.63939,5.7538,5.43214,5.46783,2555265.1608978,0
+FRO.US,D,20161118,000000,5.35361,5.50361,5.3391,5.4392,1011888.683522,0
+FRO.US,D,20161121,000000,5.42489,5.56792,5.35361,5.5392,1498279.4804271,0
+FRO.US,D,20161122,000000,5.52508,5.53214,5.36067,5.41773,1386170.1945235,0
+FRO.US,D,20161123,000000,5.3391,5.46783,5.33204,5.45361,731838.19389292,0
+FRO.US,D,20161125,000000,5.39636,5.44292,5.3892,5.41067,381550.74277642,0
+FRO.US,D,20161128,000000,5.3391,5.41067,5.28195,5.31773,1129216.4084589,0
+FRO.US,D,20161129,000000,5.1786,5.30342,5.04616,5.21057,2129964.53162,0
+FRO.US,D,20161130,000000,5.11038,5.2391,5.02116,5.0246,3645481.000359,0
+FRO.US,D,20161201,000000,4.95332,5.09635,4.95332,5.03175,2248537.1501572,0
+FRO.US,D,20161202,000000,5.05332,5.11038,5.03175,5.03175,857884.47789918,0
+FRO.US,D,20161205,000000,5.0246,5.17479,5.00332,5.16048,1791325.4971992,0
+FRO.US,D,20161206,000000,5.12479,5.26057,5.11773,5.18185,1475967.1566677,0
+FRO.US,D,20161207,000000,5.25342,5.26057,5.20341,5.24635,1183223.4865694,0
+FRO.US,D,20161208,000000,5.28901,5.5392,5.28195,5.51085,2526787.5473116,0
+FRO.US,D,20161209,000000,5.50361,5.59645,5.34626,5.36791,3598370.8695069,0
+FRO.US,D,20161212,000000,5.43214,5.45361,5.24217,5.24635,2172061.7330997,0
+FRO.US,D,20161213,000000,5.49265,5.63762,5.37972,5.63028,3231246.6897321,0
+FRO.US,D,20161214,000000,5.56505,5.57963,5.33325,5.3405,1497119.5882048,0
+FRO.US,D,20161215,000000,5.44189,5.50351,5.40203,5.413,1303037.7708064,0
+FRO.US,D,20161216,000000,5.44189,5.47814,5.37675,5.384,1897571.8399498,0
+FRO.US,D,20161219,000000,5.2825,5.31884,5.07971,5.12321,3264441.3418179,0
+FRO.US,D,20161220,000000,5.2535,5.26076,5.10871,5.15936,2222055.4550053,0
+FRO.US,D,20161221,000000,5.24635,5.25751,5.17748,5.19551,1271608.7802576,0
+FRO.US,D,20161222,000000,5.26076,5.27526,5.15211,5.16651,857049.52765387,0
+FRO.US,D,20161223,000000,5.17376,5.19551,5.10871,5.16651,1522727.5983062,0
+FRO.US,D,20161227,000000,5.18111,5.21727,5.12321,5.13027,1161159.7111434,0
+FRO.US,D,20161228,000000,5.18111,5.18111,5.08696,5.12321,1050195.2539267,0
+FRO.US,D,20161229,000000,5.16651,5.16651,5.07237,5.10871,974059.84238149,0
+FRO.US,D,20161230,000000,5.19551,5.21727,5.13101,5.15211,1505960.8074907,0
+FRO.US,D,20170103,000000,5.34766,5.40574,5.27163,5.3984,2054871.7319147,0
+FRO.US,D,20170104,000000,5.3549,5.43474,5.31187,5.384,1890240.2020998,0
+FRO.US,D,20170105,000000,5.384,5.46726,5.34784,5.40574,1331314.1785991,0
+FRO.US,D,20170106,000000,5.3549,5.45649,5.33316,5.3549,1414339.005635,0
+FRO.US,D,20170109,000000,5.20991,5.2825,5.15936,5.23167,1532055.1545907,0
+FRO.US,D,20170110,000000,5.12321,5.2535,5.10871,5.20991,1639544.2390079,0
+FRO.US,D,20170111,000000,5.15936,5.28975,5.15211,5.2825,1291147.2615783,0
+FRO.US,D,20170112,000000,5.28975,5.32238,5.20276,5.21727,891483.69350577,0
+FRO.US,D,20170113,000000,5.18111,5.21727,5.13752,5.14477,1839498.6832606,0
+FRO.US,D,20170117,000000,5.13027,5.15211,5.07971,5.12321,2018802.0965101,0
+FRO.US,D,20170118,000000,5.10871,5.13027,5.07237,5.13027,1516100.7187174,0
+FRO.US,D,20170119,000000,5.11587,5.18827,5.07237,5.13752,1539153.3076427,0
+FRO.US,D,20170120,000000,5.12321,5.30426,5.09402,5.2825,2781570.0323516,0
+FRO.US,D,20170123,000000,5.15211,5.20991,5.13027,5.16651,1042388.0387462,0
+FRO.US,D,20170124,000000,5.18111,5.2535,5.16651,5.21727,965279.95320387,0
+FRO.US,D,20170125,000000,5.21727,5.27526,5.19346,5.23901,1308120.6380215,0
+FRO.US,D,20170126,000000,5.20276,5.30426,5.18827,5.20276,1121595.3355367,0
+FRO.US,D,20170127,000000,5.13752,5.15936,5.07971,5.08696,1662601.1318005,0
+FRO.US,D,20170130,000000,5.06512,5.15211,5.01428,5.11587,1857970.8814715,0
+FRO.US,D,20170131,000000,5.09402,5.11587,4.99272,5.02888,2830891.2750003,0
+FRO.US,D,20170201,000000,4.97097,5.03249,4.95638,4.96372,2879859.6005349,0
+FRO.US,D,20170202,000000,4.92032,4.95638,4.88389,4.89848,1398748.2465439,0
+FRO.US,D,20170203,000000,4.91298,4.97804,4.85507,4.97097,1373943.9836503,0
+FRO.US,D,20170206,000000,4.96372,4.97804,4.87664,4.91298,1252157.4522487,0
+FRO.US,D,20170207,000000,4.91298,4.99272,4.89113,4.92032,1328263.81269,0
+FRO.US,D,20170208,000000,4.89848,4.90564,4.82598,4.86939,1447797.2695894,0
+FRO.US,D,20170209,000000,4.89113,4.92748,4.85507,4.89113,1058912.7370293,0
+FRO.US,D,20170210,000000,5.00712,5.15936,4.989,5.13027,2449974.2766754,0
+FRO.US,D,20170213,000000,5.18111,5.24635,5.14477,5.16651,1157107.6201332,0
+FRO.US,D,20170214,000000,5.13752,5.14477,5.08696,5.13752,707722.54975835,0
+FRO.US,D,20170215,000000,5.02153,5.10137,5.01428,5.07971,1002280.2999,0
+FRO.US,D,20170216,000000,5.05787,5.09932,5.01428,5.02153,759848.83788325,0
+FRO.US,D,20170217,000000,5.04337,5.09402,5.02153,5.06512,719727.11146849,0
+FRO.US,D,20170221,000000,5.00712,5.08696,4.97804,5.04337,1043205.7735225,0
+FRO.US,D,20170222,000000,4.95638,5.00712,4.92748,4.96372,826592.13513536,0
+FRO.US,D,20170223,000000,4.90564,4.97088,4.89848,4.94923,841825.67324526,0
+FRO.US,D,20170224,000000,4.88389,4.92748,4.85507,4.89848,840947.68432749,0
+FRO.US,D,20170227,000000,4.84049,4.89486,4.82236,4.87664,1181980.7449027,0
+FRO.US,D,20170228,000000,5.07237,5.14477,4.97804,5.00712,2446947.5820362,0
+FRO.US,D,20170301,000000,5.07237,5.22823,5.02888,5.17376,4268207.5518838,0
+FRO.US,D,20170302,000000,5.10137,5.16651,5.05787,5.13027,1574642.9969361,0
+FRO.US,D,20170303,000000,5.05787,5.10871,4.99988,5.04337,1421553.3631026,0
+FRO.US,D,20170306,000000,4.99272,5.07971,4.97804,5.07237,938537.87408368,0
+FRO.US,D,20170307,000000,5.00712,5.02888,4.97097,4.99272,1087165.473552,0
+FRO.US,D,20170308,000000,4.92748,4.99272,4.92748,4.95638,1267554.5373138,0
+FRO.US,D,20170309,000000,5.0009,5.01577,4.91196,4.96391,1179735.2021682,0
+FRO.US,D,20170310,000000,4.95638,5.01577,4.94904,5.01577,722417.02849595,0
+FRO.US,D,20170313,000000,4.93417,5.08249,4.89727,5.0601,1802636.0603164,0
+FRO.US,D,20170314,000000,4.98603,5.0009,4.93417,4.96391,981966.04650859,0
+FRO.US,D,20170315,000000,4.96391,5.07488,4.94522,5.0601,871091.970504,0
+FRO.US,D,20170316,000000,5.17869,5.2602,5.14161,5.25276,2440604.7576854,0
+FRO.US,D,20170317,000000,5.17869,5.25276,5.17497,5.23064,1609016.9086466,0
+FRO.US,D,20170320,000000,5.28241,5.29728,5.19346,5.23798,1508360.2134792,0
+FRO.US,D,20170321,000000,5.23798,5.24524,5.04533,5.06754,1602771.9972757,0
+FRO.US,D,20170322,000000,5.02302,5.05276,4.96391,5.02302,1403949.4701081,0
+FRO.US,D,20170323,000000,4.97859,5.06754,4.95638,5.0601,1828637.8742705,0
+FRO.US,D,20170324,000000,5.00834,5.0601,4.99346,5.05276,1222884.6991891,0
+FRO.US,D,20170327,000000,4.9417,5.03798,4.91196,5.03045,1032083.5045974,0
+FRO.US,D,20170328,000000,4.96391,5.09719,4.94904,5.05276,1386799.6351079,0
+FRO.US,D,20170329,000000,4.99346,5.1602,4.98603,5.12674,2012525.9821017,0
+FRO.US,D,20170330,000000,5.0601,5.12674,5.03798,5.0601,898949.82720718,0
+FRO.US,D,20170331,000000,4.98603,5.02302,4.94904,4.99346,1402843.3762265,0
+FRO.US,D,20170403,000000,4.98603,5.00378,4.96753,4.99346,704324.64656927,0
+FRO.US,D,20170404,000000,4.97125,4.98603,4.94904,4.96391,742681.78741401,0
+FRO.US,D,20170405,000000,5.02302,5.03798,4.89727,4.91196,1667381.6523417,0
+FRO.US,D,20170406,000000,4.97859,5.01577,4.93417,4.95638,1085305.1269359,0
+FRO.US,D,20170407,000000,4.96391,4.99346,4.93798,4.95638,504230.32663112,0
+FRO.US,D,20170410,000000,4.95638,5.1194,4.95638,5.11196,1530008.6657162,0
+FRO.US,D,20170411,000000,5.06754,5.15276,5.01196,5.14905,1554605.2670152,0
+FRO.US,D,20170412,000000,5.14905,5.14905,5.00834,5.01577,806791.11791283,0
+FRO.US,D,20170413,000000,5.02302,5.03798,4.92673,4.92673,1008176.5980241,0
+FRO.US,D,20170417,000000,4.9417,4.99718,4.93417,4.99346,855502.28737967,0
+FRO.US,D,20170418,000000,4.97125,4.97859,4.9417,4.96391,841468.45226401,0
+FRO.US,D,20170419,000000,4.93417,4.97859,4.92673,4.93417,1284511.7742549,0
+FRO.US,D,20170420,000000,4.94904,4.97125,4.93417,4.93417,896717.19607439,0
+FRO.US,D,20170421,000000,4.92673,4.94904,4.90461,4.91196,750612.73877777,0
+FRO.US,D,20170424,000000,4.98603,4.99346,4.9193,4.9417,1277330.7717584,0
+FRO.US,D,20170425,000000,5.0009,5.05276,4.98603,4.98603,1653409.1473342,0
+FRO.US,D,20170426,000000,4.97859,5.0009,4.93417,4.9417,942407.05073599,0
+FRO.US,D,20170427,000000,4.94904,4.94904,4.88984,4.93417,1039316.1535008,0
+FRO.US,D,20170428,000000,4.95638,4.95638,4.91196,4.92673,1165051.4830987,0
+FRO.US,D,20170501,000000,4.9417,4.97125,4.91196,4.91196,453193.99288575,0
+FRO.US,D,20170502,000000,4.91196,4.92673,4.87487,4.87487,752906.70001878,0
+FRO.US,D,20170503,000000,4.89727,4.93417,4.83779,4.83779,834831.88897387,0
+FRO.US,D,20170504,000000,4.8231,4.83054,4.68964,4.69717,1068787.9604205,0
+FRO.US,D,20170505,000000,4.75647,4.79355,4.68964,4.68964,721639.10449161,0
+FRO.US,D,20170508,000000,4.74903,4.77868,4.65999,4.66743,1377122.3896099,0
+FRO.US,D,20170509,000000,4.78593,4.78593,4.63044,4.65999,1209292.0104659,0
+FRO.US,D,20170510,000000,4.67496,4.73407,4.65999,4.72672,753717.97899427,0
+FRO.US,D,20170511,000000,4.7415,4.74903,4.69717,4.69717,535694.82408472,0
+FRO.US,D,20170512,000000,4.70461,4.72672,4.68964,4.68964,422846.34898197,0
+FRO.US,D,20170515,000000,4.81567,4.84532,4.70461,4.72672,1003976.0235941,0
+FRO.US,D,20170516,000000,4.7415,4.74903,4.6823,4.71195,968381.96551993,0
+FRO.US,D,20170517,000000,4.6823,4.72672,4.65999,4.66743,724186.99390002,0
+FRO.US,D,20170518,000000,4.64521,4.64521,4.55636,4.55636,1165135.40851,0
+FRO.US,D,20170519,000000,4.63044,4.65999,4.58592,4.64521,651146.06290323,0
+FRO.US,D,20170522,000000,4.6231,4.69717,4.61557,4.6823,772115.93549527,0
+FRO.US,D,20170523,000000,4.6231,4.63044,4.59326,4.60822,486258.45298727,0
+FRO.US,D,20170524,000000,4.59326,4.64521,4.53415,4.53415,754963.94856138,0
+FRO.US,D,20170525,000000,4.51194,4.55636,4.45256,4.46008,1150579.7294909,0
+FRO.US,D,20170526,000000,4.39335,4.39335,4.05988,4.17123,4951015.0141669,0
+FRO.US,D,20170530,000000,4.25998,4.2822,3.99324,4.00802,3535941.1232001,0
+FRO.US,D,20170531,000000,4.2822,4.31203,4.08962,4.28963,3942458.5998586,0
+FRO.US,D,20170601,000000,4.27486,4.37114,4.25255,4.30441,1297087.6743417,0
+FRO.US,D,20170602,000000,4.26742,4.2822,4.19335,4.26742,1137382.9965542,0
+FRO.US,D,20170605,000000,4.25998,4.26742,4.20812,4.22299,704855.09820708,0
+FRO.US,D,20170606,000000,4.19335,4.21556,4.11174,4.20069,966452.75702784,0
+FRO.US,D,20170607,000000,4.19335,4.20812,4.11174,4.12661,973229.19600341,0
+FRO.US,D,20170608,000000,4.12661,4.17234,4.11146,4.16472,879878.3154825,0
+FRO.US,D,20170609,000000,4.14948,4.25608,4.11908,4.2256,829405.78834608,0
+FRO.US,D,20170612,000000,4.18758,4.35506,4.18758,4.30934,909157.52434297,0
+FRO.US,D,20170613,000000,4.33982,4.36268,4.23321,4.25608,1081839.4378377,0
+FRO.US,D,20170614,000000,4.18758,4.24846,4.13433,4.24093,1063890.1594969,0
+FRO.US,D,20170615,000000,4.08851,4.19521,4.08099,4.11908,1224000.4767721,0
+FRO.US,D,20170616,000000,4.08851,4.1571,4.08553,4.12661,920488.53082944,0
+FRO.US,D,20170619,000000,4.14948,4.17234,4.11908,4.1571,638398.00812669,0
+FRO.US,D,20170620,000000,4.11908,4.19521,4.07336,4.14186,787211.74985337,0
+FRO.US,D,20170621,000000,4.13433,4.20282,4.10375,4.14948,872743.57955887,0
+FRO.US,D,20170622,000000,4.12661,4.20282,4.12661,4.19521,847823.11224969,0
+FRO.US,D,20170623,000000,4.19521,4.2637,4.1571,4.25608,1310830.9984185,0
+FRO.US,D,20170626,000000,4.20282,4.23321,4.18378,4.20282,828950.65438503,0
+FRO.US,D,20170627,000000,4.21035,4.25608,4.17615,4.20282,751962.00115874,0
+FRO.US,D,20170628,000000,4.17234,4.27894,4.16472,4.24846,980970.77720843,0
+FRO.US,D,20170629,000000,4.21797,4.30181,4.20841,4.2637,687327.59885616,0
+FRO.US,D,20170630,000000,4.24093,4.38554,4.21035,4.36268,843409.49639103,0
+FRO.US,D,20170703,000000,4.36268,4.4769,4.35506,4.45395,586025.32360208,0
+FRO.US,D,20170705,000000,4.46167,4.46919,4.37031,4.43118,604191.94723872,0
+FRO.US,D,20170706,000000,4.4007,4.46167,4.38554,4.39317,632049.80394189,0
+FRO.US,D,20170707,000000,4.42356,4.43118,4.30181,4.30934,564478.01224532,0
+FRO.US,D,20170710,000000,4.33982,4.43118,4.32457,4.39317,343297.97071235,0
+FRO.US,D,20170711,000000,4.4007,4.46167,4.37783,4.42356,596953.91850124,0
+FRO.US,D,20170712,000000,4.48453,4.50729,4.37783,4.4084,709627.01101379,0
+FRO.US,D,20170713,000000,4.4769,4.56826,4.43118,4.54531,863699.00254574,0
+FRO.US,D,20170714,000000,4.5835,4.7205,4.57579,4.71297,1149773.8303496,0
+FRO.US,D,20170717,000000,4.72821,4.78909,4.70535,4.77385,699890.58734121,0
+FRO.US,D,20170718,000000,4.78138,4.8271,4.74726,4.78138,866921.52314464,0
+FRO.US,D,20170719,000000,4.80424,4.94895,4.79661,4.86511,901727.97351314,0
+FRO.US,D,20170720,000000,4.86511,4.87282,4.77626,4.81957,790528.95553163,0
+FRO.US,D,20170721,000000,4.71297,4.71297,4.46167,4.49214,2019138.874122,0
+FRO.US,D,20170724,000000,4.52245,4.52245,4.41603,4.42356,850704.5513695,0
+FRO.US,D,20170725,000000,4.4769,4.50729,4.4084,4.41603,659401.9562439,0
+FRO.US,D,20170726,000000,4.4007,4.41603,4.32457,4.35506,827796.14199685,0
+FRO.US,D,20170727,000000,4.37783,4.4084,4.34743,4.36268,509711.30156627,0
+FRO.US,D,20170728,000000,4.4084,4.4769,4.4084,4.43118,520250.39647986,0
+FRO.US,D,20170731,000000,4.4007,4.4506,4.36268,4.36268,638137.62415843,0
+FRO.US,D,20170801,000000,4.35506,4.39317,4.30934,4.31704,447603.26933589,0
+FRO.US,D,20170802,000000,4.27894,4.36268,4.25608,4.31704,413497.27336133,0
+FRO.US,D,20170803,000000,4.27894,4.32457,4.24093,4.24846,398676.90650685,0
+FRO.US,D,20170804,000000,4.2256,4.24846,4.18758,4.21797,545780.93697087,0
+FRO.US,D,20170807,000000,4.18758,4.2637,4.17996,4.21797,568262.18751956,0
+FRO.US,D,20170808,000000,4.21035,4.2637,4.17996,4.18758,563728.06337807,0
+FRO.US,D,20170809,000000,4.18758,4.24437,4.17996,4.20282,424686.25222874,0
+FRO.US,D,20170810,000000,4.18758,4.19521,4.14948,4.1571,780366.4490019,0
+FRO.US,D,20170811,000000,4.08099,4.17234,4.02011,4.14186,1198932.6020098,0
+FRO.US,D,20170814,000000,4.14186,4.14186,4.07336,4.08099,694689.36377691,0
+FRO.US,D,20170815,000000,4.03525,4.04771,3.95161,3.96685,758818.06167833,0
+FRO.US,D,20170816,000000,3.95914,3.96685,3.86778,3.89064,612659.80604116,0
+FRO.US,D,20170817,000000,3.82967,3.86778,3.80681,3.85253,1086969.6475925,0
+FRO.US,D,20170818,000000,3.83729,3.84501,3.80681,3.82214,584640.55431635,0
+FRO.US,D,20170821,000000,3.86016,3.95914,3.84501,3.89064,653701.48407931,0
+FRO.US,D,20170822,000000,3.92112,4.00486,3.89064,3.95914,545818.59580926,0
+FRO.US,D,20170823,000000,3.98962,4.16472,3.95914,4.13433,1064906.9481332,0
+FRO.US,D,20170824,000000,4.09613,4.16472,4.05821,4.08851,685783.5864824,0
+FRO.US,D,20170825,000000,4.13433,4.29428,4.13433,4.27894,458612.56174586,0
+FRO.US,D,20170828,000000,4.28647,4.41603,4.2637,4.34743,712992.63519855,0
+FRO.US,D,20170829,000000,4.23321,4.3322,4.21035,4.29428,872145.34201196,0
+FRO.US,D,20170830,000000,3.94399,4.06574,3.86016,3.88302,2014833.9309111,0
+FRO.US,D,20170831,000000,3.82967,3.84501,3.70782,3.71554,2639695.2005889,0
+FRO.US,D,20170901,000000,3.88302,3.90579,3.75365,3.80681,1824745.0263483,0
+FRO.US,D,20170905,000000,3.94399,3.98962,3.86778,3.88302,2805047.6281673,0
+FRO.US,D,20170906,000000,4.01249,4.14948,3.94399,4.14948,1233065.4971546,0
+FRO.US,D,20170907,000000,4.32457,4.38554,4.24093,4.38554,1415208.3868183,0
+FRO.US,D,20170908,000000,4.28647,4.33982,4.2256,4.3322,807373.21595758,0
+FRO.US,D,20170911,000000,4.25608,4.2637,4.18758,4.25608,618273.12489406,0
+FRO.US,D,20170912,000000,4.2256,4.30181,4.21035,4.25608,576140.41650958,0
+FRO.US,D,20170913,000000,4.25608,4.3322,4.2256,4.27894,659795.76009672,0
+FRO.US,D,20170914,000000,4.23321,4.30181,4.2256,4.24846,494037.69303068,0
+FRO.US,D,20170915,000000,4.27132,4.28591,4.2256,4.24846,831162.84214841,0
+FRO.US,D,20170918,000000,4.24093,4.35506,4.24093,4.31704,677074.7111143,0
+FRO.US,D,20170919,000000,4.28647,4.32457,4.2637,4.30934,418065.82844076,0
+FRO.US,D,20170920,000000,4.3322,4.44632,4.32457,4.4007,672053.17400744,0
+FRO.US,D,20170921,000000,4.46919,4.52245,4.43118,4.43889,647765.37518311,0
+FRO.US,D,20170922,000000,4.52245,4.56064,4.46919,4.49967,848725.8484041,0
+FRO.US,D,20170925,000000,4.46919,4.50358,4.32457,4.36268,956929.37478383,0
+FRO.US,D,20170926,000000,4.42356,4.46919,4.4084,4.42356,621539.76013221,0
+FRO.US,D,20170927,000000,4.4769,4.53025,4.43889,4.51501,556919.34539817,0
+FRO.US,D,20170928,000000,4.49967,4.50962,4.44632,4.46167,327650.18538022,0
+FRO.US,D,20170929,000000,4.56064,4.65972,4.53787,4.59866,936886.26502883,0
+FRO.US,D,20171002,000000,4.46919,4.56826,4.43889,4.53025,643590.6239565,0
+FRO.US,D,20171003,000000,4.55302,4.63676,4.53397,4.62152,656601.21463491,0
+FRO.US,D,20171004,000000,4.59866,4.61009,4.54531,4.56826,493948.38778537,0
+FRO.US,D,20171005,000000,4.56064,4.62914,4.55302,4.59866,387581.53675199,0
+FRO.US,D,20171006,000000,4.53025,4.56064,4.41603,4.42356,630276.61063739,0
+FRO.US,D,20171009,000000,4.4769,4.49214,4.42356,4.43118,366656.13421198,0
+FRO.US,D,20171010,000000,4.48453,4.51501,4.46167,4.51501,354354.60566201,0
+FRO.US,D,20171011,000000,4.52245,4.56826,4.50729,4.56064,428368.21065593,0
+FRO.US,D,20171012,000000,4.5835,4.60637,4.55302,4.56064,371501.21276184,0
+FRO.US,D,20171013,000000,4.59113,4.7205,4.59113,4.62152,844669.45352668,0
+FRO.US,D,20171016,000000,4.81957,4.89569,4.74327,4.79661,951521.56559182,0
+FRO.US,D,20171017,000000,4.8271,4.8271,4.74327,4.76622,435459.90790712,0
+FRO.US,D,20171018,000000,4.78909,4.84996,4.73574,4.79661,381114.97621798,0
+FRO.US,D,20171019,000000,4.72821,4.73574,4.65972,4.70535,448880.44194052,0
+FRO.US,D,20171020,000000,4.68249,4.70535,4.62914,4.65972,397184.54054002,0
+FRO.US,D,20171023,000000,4.65972,4.72821,4.64438,4.652,448835.25133446,0
+FRO.US,D,20171024,000000,4.65972,4.65972,4.57579,4.60637,483827.84396126,0
+FRO.US,D,20171025,000000,4.63676,4.70535,4.59113,4.62152,422567.67357792,0
+FRO.US,D,20171026,000000,4.59113,4.62152,4.55302,4.61389,240239.71762274,0
+FRO.US,D,20171027,000000,4.54531,4.69002,4.49214,4.67486,770775.28084878,0
+FRO.US,D,20171030,000000,4.65972,4.72821,4.62914,4.63676,353384.0835985,0
+FRO.US,D,20171031,000000,4.63676,4.67868,4.59866,4.63676,470187.81269842,0
+FRO.US,D,20171101,000000,4.75099,4.85758,4.7205,4.76622,698654.30147538,0
+FRO.US,D,20171102,000000,4.77385,4.88798,4.7586,4.87282,1232512.4502137,0
+FRO.US,D,20171103,000000,4.81957,4.84235,4.74327,4.81957,753337.08674318,0
+FRO.US,D,20171106,000000,4.81186,4.84996,4.74327,4.77385,474898.39539691,0
+FRO.US,D,20171107,000000,4.78138,4.78547,4.70535,4.73574,406219.43385185,0
+FRO.US,D,20171108,000000,4.74327,4.77385,4.69764,4.71297,429505.50757514,0
+FRO.US,D,20171109,000000,4.62914,4.67486,4.60637,4.65972,496476.90979118,0
+FRO.US,D,20171110,000000,4.62914,4.652,4.55302,4.56064,559495.20994366,0
+FRO.US,D,20171113,000000,4.54531,4.5835,4.43118,4.43889,651261.191352,0
+FRO.US,D,20171114,000000,4.41603,4.44288,4.31704,4.37031,732198.6427746,0
+FRO.US,D,20171115,000000,4.30181,4.43118,4.27132,4.39317,625505.77379749,0
+FRO.US,D,20171116,000000,4.37783,4.46167,4.35506,4.42356,584657.76978532,0
+FRO.US,D,20171117,000000,4.35506,4.45395,4.33982,4.42356,438545.78072102,0
+FRO.US,D,20171120,000000,4.39317,4.44632,4.37783,4.43889,357623.39283378,0
+FRO.US,D,20171121,000000,4.37031,4.46547,4.37031,4.46167,708315.4074712,0
+FRO.US,D,20171122,000000,4.25608,4.42356,4.21035,4.35506,1041490.6824258,0
+FRO.US,D,20171124,000000,4.16472,4.27894,4.12661,4.25608,1078913.8840786,0
+FRO.US,D,20171127,000000,4.20282,4.24846,4.13433,4.14948,889304.86071353,0
+FRO.US,D,20171128,000000,4.1571,4.19521,4.08099,4.11146,1027560.140124,0
+FRO.US,D,20171129,000000,4.06574,4.13433,3.98191,3.98962,995295.12336306,0
+FRO.US,D,20171130,000000,3.89826,4.02763,3.89826,3.99715,907401.54650745,0
+FRO.US,D,20171201,000000,4.03525,4.06574,3.95161,4.02011,543186.78098958,0
+FRO.US,D,20171204,000000,3.98962,4.02772,3.93628,3.95161,813499.77097932,0
+FRO.US,D,20171205,000000,3.90579,3.9135,3.82214,3.82967,811412.395366,0
+FRO.US,D,20171206,000000,3.83729,3.83729,3.69259,3.7003,825566.73876449,0
+FRO.US,D,20171207,000000,3.72317,3.73831,3.65467,3.67753,626690.41325638,0
+FRO.US,D,20171208,000000,3.67753,3.70782,3.64695,3.65467,441575.70326075,0
+FRO.US,D,20171211,000000,3.65467,3.81824,3.65467,3.78404,977136.03149409,0
+FRO.US,D,20171212,000000,3.75365,3.81443,3.71554,3.73831,928133.27502148,0
+FRO.US,D,20171213,000000,3.73078,3.77651,3.61647,3.63933,1414107.6727707,0
+FRO.US,D,20171214,000000,3.68496,3.73078,3.52511,3.54035,2095937.0812226,0
+FRO.US,D,20171215,000000,3.60894,3.64695,3.56321,3.58607,1243097.8117002,0
+FRO.US,D,20171218,000000,3.58607,3.63933,3.52511,3.54035,1066368.1110625,0
+FRO.US,D,20171219,000000,3.58607,3.58607,3.4871,3.50234,1015098.2925192,0
+FRO.US,D,20171220,000000,3.53282,3.54035,3.45281,3.47177,821740.60078464,0
+FRO.US,D,20171221,000000,3.52511,3.5594,3.40336,3.52511,1227143.375827,0
+FRO.US,D,20171222,000000,3.54035,3.55568,3.50234,3.50987,621178.23528371,0
+FRO.US,D,20171226,000000,3.50234,3.56321,3.50234,3.51749,558988.42957569,0
+FRO.US,D,20171227,000000,3.54797,3.56321,3.50234,3.54035,752323.52600723,0
+FRO.US,D,20171228,000000,3.56321,3.57846,3.50987,3.54035,1005401.6796186,0
+FRO.US,D,20171229,000000,3.54797,3.55568,3.49472,3.49472,787043.89903086,0
+FRO.US,D,20180102,000000,3.74593,3.74593,3.52511,3.56321,1852577.0598481,0
+FRO.US,D,20180103,000000,3.63171,3.69259,3.61647,3.66982,1147806.9630191,0
+FRO.US,D,20180104,000000,3.92865,3.95914,3.85253,3.89826,2145081.8653143,0
+FRO.US,D,20180105,000000,3.92112,3.92865,3.79928,3.83729,933649.75686139,0
+FRO.US,D,20180108,000000,3.84501,3.84501,3.68886,3.70782,782894.97100771,0
+FRO.US,D,20180109,000000,3.74593,3.75365,3.62418,3.65467,854797.52911847,0
+FRO.US,D,20180110,000000,3.68496,3.7003,3.62418,3.6622,634475.03313385,0
+FRO.US,D,20180111,000000,3.70782,3.75365,3.69259,3.73078,677412.56469295,0
+FRO.US,D,20180112,000000,3.81443,3.86778,3.76889,3.85253,1049980.0605645,0
+FRO.US,D,20180116,000000,3.93628,3.98962,3.86016,3.8754,1304281.5884399,0
+FRO.US,D,20180117,000000,3.90579,3.9135,3.79166,3.84501,968938.24036121,0
+FRO.US,D,20180118,000000,3.86016,3.86778,3.76889,3.78404,521557.6961552,0
+FRO.US,D,20180119,000000,3.76889,3.79166,3.76109,3.77651,465310.45514423,0
+FRO.US,D,20180122,000000,3.79166,3.79166,3.73831,3.75365,477882.05136377,0
+FRO.US,D,20180123,000000,3.76889,3.79166,3.73831,3.78404,417379.36161536,0
+FRO.US,D,20180124,000000,3.78404,3.79928,3.72317,3.73078,548570.91891175,0
+FRO.US,D,20180125,000000,3.77651,3.78515,3.71554,3.73831,794427.18328782,0
+FRO.US,D,20180126,000000,3.77651,3.77651,3.70782,3.70782,638679.91143117,0
+FRO.US,D,20180129,000000,3.75365,3.77651,3.61647,3.68496,1553182.8388911,0
+FRO.US,D,20180130,000000,3.62418,3.62418,3.50987,3.53282,804885.58069058,0
+FRO.US,D,20180131,000000,3.54797,3.57083,3.42622,3.50234,891574.07471789,0
+FRO.US,D,20180201,000000,3.53282,3.57083,3.45661,3.50234,862062.45702624,0
+FRO.US,D,20180202,000000,3.47177,3.47177,3.31962,3.32714,1252789.0447668,0
+FRO.US,D,20180205,000000,3.29675,3.29675,3.12928,3.14443,1222915.9022266,0
+FRO.US,D,20180206,000000,3.05307,3.17492,3.04545,3.15214,1330944.0460161,0
+FRO.US,D,20180207,000000,3.12156,3.16729,3.08365,3.09879,546217.77949613,0
+FRO.US,D,20180208,000000,3.1369,3.17492,3.02268,3.03029,1047820.5951748,0
+FRO.US,D,20180209,000000,3.02268,3.06831,2.88559,3.00753,1422529.2650002,0
+FRO.US,D,20180212,000000,3.09109,3.1369,3.04545,3.09109,656592.60690042,0
+FRO.US,D,20180213,000000,3.07593,3.07593,3.03029,3.05307,903608.76349873,0
+FRO.US,D,20180214,000000,3.10642,3.11404,3.10642,3.10642,607853.4622965,0
+FRO.US,D,20180215,000000,3.09879,3.09879,3.04545,3.05307,611309.46769337,0
+FRO.US,D,20180216,000000,3.06831,3.09109,2.99972,3.03792,570618.55483561,0
+FRO.US,D,20180220,000000,3.06078,3.10642,3.03029,3.09109,715621.22211778,0
+FRO.US,D,20180221,000000,3.09879,3.12928,3.07593,3.09879,431188.31966753,0
+FRO.US,D,20180222,000000,3.07593,3.22055,3.07593,3.14443,853853.90622524,0
+FRO.US,D,20180223,000000,3.18253,3.29675,3.18253,3.27389,986331.24386075,0
+FRO.US,D,20180226,000000,3.25875,3.26627,3.1369,3.16729,618935.92044963,0
+FRO.US,D,20180227,000000,3.20549,3.22055,3.03792,3.06831,1379920.9792852,0
+FRO.US,D,20180228,000000,3.07593,3.08365,2.94638,2.94638,1483266.5155135,0
+FRO.US,D,20180301,000000,2.94638,2.99219,2.89321,2.94638,1020568.5077862,0
+FRO.US,D,20180302,000000,2.93132,3.08365,2.9236,3.06831,1167569.2454364,0
+FRO.US,D,20180305,000000,3.02268,3.11404,3.02268,3.07593,735044.57498965,0
+FRO.US,D,20180306,000000,3.35001,3.43385,3.31581,3.3805,1921580.9633701,0
+FRO.US,D,20180307,000000,3.35772,3.46424,3.34239,3.41089,1032374.0156364,0
+FRO.US,D,20180308,000000,3.35772,3.36525,3.27389,3.28151,491722.21245344,0
+FRO.US,D,20180309,000000,3.31962,3.36525,3.28904,3.31962,390745.95514309,0
+FRO.US,D,20180312,000000,3.312,3.36525,3.29675,3.34239,279848.20786866,0
+FRO.US,D,20180313,000000,3.4186,3.50987,3.40717,3.44146,671864.87981552,0
+FRO.US,D,20180314,000000,3.4186,3.43385,3.35001,3.41089,525091.17116247,0
+FRO.US,D,20180315,000000,3.33486,3.42622,3.27389,3.42622,612019.60578862,0
+FRO.US,D,20180316,000000,3.35001,3.39574,3.31962,3.3805,1129157.2302844,0
+FRO.US,D,20180319,000000,3.35001,3.35001,3.30438,3.34239,367007.97535917,0
+FRO.US,D,20180320,000000,3.35001,3.40717,3.28904,3.37288,764961.83216904,0
+FRO.US,D,20180321,000000,3.36525,3.49472,3.36525,3.47957,894771.84808013,0
+FRO.US,D,20180322,000000,3.42622,3.45661,3.36915,3.4186,599690.10210157,0
+FRO.US,D,20180323,000000,3.45661,3.47567,3.38431,3.38811,338722.95983204,0
+FRO.US,D,20180326,000000,3.44899,3.50234,3.41089,3.49472,498109.15144344,0
+FRO.US,D,20180327,000000,3.50987,3.56321,3.47177,3.49472,616053.405363,0
+FRO.US,D,20180328,000000,3.50234,3.52445,3.34239,3.34239,796584.49674384,0
+FRO.US,D,20180329,000000,3.3805,3.44528,3.33486,3.37288,628693.86345843,0
+FRO.US,D,20180402,000000,3.36525,3.4186,3.312,3.35001,637526.4750098,0
+FRO.US,D,20180403,000000,3.3805,3.42622,3.35001,3.41089,442588.18802989,0
+FRO.US,D,20180404,000000,3.35772,3.4186,3.33486,3.40336,431749.97434286,0
+FRO.US,D,20180405,000000,3.4186,3.47177,3.3805,3.44146,371970.33429143,0
+FRO.US,D,20180406,000000,3.37288,3.41089,3.26627,3.26627,609919.31857359,0
+FRO.US,D,20180409,000000,3.312,3.312,3.27389,3.28151,413876.01367879,0
+FRO.US,D,20180410,000000,3.34239,3.42622,3.312,3.42622,268621.57016286,0
+FRO.US,D,20180411,000000,3.39574,3.57846,3.39574,3.54035,425474.9359012,0
+FRO.US,D,20180412,000000,3.57083,3.67753,3.55568,3.66982,649944.20797536,0
+FRO.US,D,20180413,000000,3.60132,3.65467,3.57083,3.63933,417984.05496314,0
+FRO.US,D,20180416,000000,3.58607,3.72317,3.56321,3.7003,353443.26177311,0
+FRO.US,D,20180417,000000,3.63171,3.67753,3.60811,3.65467,314056.42069025,0
+FRO.US,D,20180418,000000,3.62418,3.72688,3.60708,3.68496,507764.8776052,0
+FRO.US,D,20180419,000000,3.66982,3.73078,3.64695,3.71554,477001.91051238,0
+FRO.US,D,20180420,000000,3.69259,3.75365,3.68134,3.72317,369445.04018605,0
+FRO.US,D,20180423,000000,3.67753,3.71554,3.65847,3.7003,152785.13522602,0
+FRO.US,D,20180424,000000,3.67753,3.72317,3.61656,3.64695,350711.38204002,0
+FRO.US,D,20180425,000000,3.50987,3.50987,3.41479,3.47957,522755.24721583,0
+FRO.US,D,20180426,000000,3.44899,3.50234,3.43385,3.47177,313699.19970901,0
+FRO.US,D,20180427,000000,3.42622,3.44899,3.40057,3.41089,330164.71981749,0
+FRO.US,D,20180430,000000,3.33486,3.34239,3.27463,3.29675,586181.33878968,0
+FRO.US,D,20180501,000000,3.29675,3.312,3.27389,3.30438,263129.8355596,0
+FRO.US,D,20180502,000000,3.28151,3.31962,3.25875,3.28151,456095.87537498,0
+FRO.US,D,20180503,000000,3.28904,3.3081,3.23579,3.25875,357625.5447674,0
+FRO.US,D,20180504,000000,3.25875,3.29675,3.22826,3.23579,284402.77537955,0
+FRO.US,D,20180507,000000,3.26627,3.35001,3.2435,3.31962,433495.19251027,0
+FRO.US,D,20180508,000000,3.44899,3.4871,3.37297,3.42622,738693.1784457,0
+FRO.US,D,20180509,000000,3.4871,3.55568,3.47957,3.53282,405594.29713466,0
+FRO.US,D,20180510,000000,3.54035,3.55568,3.50606,3.53282,235975.66115081,0
+FRO.US,D,20180511,000000,3.55568,3.5937,3.52511,3.54035,183250.05951219,0
+FRO.US,D,20180514,000000,3.55568,3.61647,3.54035,3.60894,260998.34530704,0
+FRO.US,D,20180515,000000,3.57083,3.5937,3.50234,3.55568,268526.88508349,0
+FRO.US,D,20180516,000000,3.54797,3.57083,3.50987,3.53282,239564.01046544,0
+FRO.US,D,20180517,000000,3.53282,3.60894,3.53282,3.57846,278544.13609375,0
+FRO.US,D,20180518,000000,3.57083,3.62799,3.55568,3.5937,298027.74310703,0
+FRO.US,D,20180521,000000,3.61647,3.666,3.58607,3.64695,290598.19227719,0
+FRO.US,D,20180522,000000,3.62418,3.67753,3.61647,3.64695,358285.11242254,0
+FRO.US,D,20180523,000000,3.62418,3.67753,3.60894,3.66982,302180.97499743,0
+FRO.US,D,20180524,000000,3.66982,3.69259,3.61647,3.62418,283341.87210392,0
+FRO.US,D,20180525,000000,3.60894,3.6622,3.54797,3.62418,389659.228664,0
+FRO.US,D,20180529,000000,3.80681,3.86778,3.73831,3.81443,987100.5601306,0
+FRO.US,D,20180530,000000,3.89826,3.98962,3.89064,3.98962,959209.34845629,0
+FRO.US,D,20180531,000000,4.37783,4.53025,4.33982,4.37031,2089639.447478,0
+FRO.US,D,20180601,000000,4.36268,4.38554,4.25608,4.33982,752639.86024966,0
+FRO.US,D,20180604,000000,4.31704,4.33982,4.24093,4.28647,561024.15878208,0
+FRO.US,D,20180605,000000,4.25608,4.28647,4.2256,4.27894,623986.50866038,0
+FRO.US,D,20180606,000000,4.30934,4.46167,4.30934,4.37031,816565.20042381,0
+FRO.US,D,20180607,000000,4.4007,4.42356,4.298,4.31704,525567.82445973,0
+FRO.US,D,20180608,000000,4.3322,4.36268,4.20673,4.25608,727453.62913816,0
+FRO.US,D,20180611,000000,4.25608,4.30181,4.21417,4.29428,403913.6369759,0
+FRO.US,D,20180612,000000,4.29428,4.32457,4.17234,4.23321,713499.41556652,0
+FRO.US,D,20180613,000000,4.27132,4.33982,4.23703,4.33982,508230.77123437,0
+FRO.US,D,20180614,000000,4.33982,4.35506,4.27132,4.30934,569657.7164734,0
+FRO.US,D,20180615,000000,4.18758,4.2256,4.13433,4.17234,1123929.1075497,0
+FRO.US,D,20180618,000000,4.34743,4.5835,4.32457,4.56064,2321020.7303459,0
+FRO.US,D,20180619,000000,4.43889,4.62914,4.43118,4.60637,1255147.5640164,0
+FRO.US,D,20180620,000000,4.61389,4.62152,4.51844,4.55302,928580.87721485,0
+FRO.US,D,20180621,000000,4.59866,4.60637,4.51873,4.53787,916886.19394627,0
+FRO.US,D,20180622,000000,4.64438,4.85758,4.62923,4.84235,2068668.854332,0
+FRO.US,D,20180625,000000,4.69764,4.74327,4.60637,4.72821,812977.92707599,0
+FRO.US,D,20180626,000000,4.55302,4.652,4.44632,4.59866,1002363.1493444,0
+FRO.US,D,20180627,000000,4.652,4.76622,4.57579,4.59866,849964.28620354,0
+FRO.US,D,20180628,000000,4.59113,4.59113,4.45395,4.46919,496939.57551991,0
+FRO.US,D,20180629,000000,4.45395,4.46919,4.4007,4.44632,791133.6488794,0
+FRO.US,D,20180702,000000,4.42356,4.42356,4.28647,4.34743,549884.67438795,0
+FRO.US,D,20180703,000000,4.36268,4.36268,4.20282,4.27894,559783.569049,0
+FRO.US,D,20180705,000000,4.38554,4.4084,4.24093,4.27894,705342.51117245,0
+FRO.US,D,20180706,000000,4.2637,4.29428,4.19521,4.20282,753285.44033625,0
+FRO.US,D,20180709,000000,4.2637,4.30934,4.20673,4.27132,816834.19212655,0
+FRO.US,D,20180710,000000,4.37783,4.51501,4.37031,4.43118,689446.17750699,0
+FRO.US,D,20180711,000000,4.2637,4.31704,4.17234,4.17234,663167.84008234,0
+FRO.US,D,20180712,000000,4.17996,4.18758,4.0465,4.07336,438969.71164455,0
+FRO.US,D,20180713,000000,4.04288,4.08934,3.99715,4.00486,407538.5691621,0
+FRO.US,D,20180716,000000,3.98191,3.99724,3.82967,3.89064,452130.9376765,0
+FRO.US,D,20180717,000000,3.93628,4.02011,3.89445,3.94399,497840.1597407,0
+FRO.US,D,20180718,000000,3.97438,4.0281,3.94399,4.02763,335074.35637601,0
+FRO.US,D,20180719,000000,4.11146,4.19521,4.09622,4.12661,714136.38791862,0
+FRO.US,D,20180720,000000,4.14948,4.1571,4.06574,4.06574,517524.97254763,0
+FRO.US,D,20180723,000000,4.1571,4.21797,4.14186,4.1571,535764.76192743,0
+FRO.US,D,20180724,000000,4.10375,4.12661,4.06946,4.09622,641870.15302573,0
+FRO.US,D,20180725,000000,3.9135,4.02763,3.87345,3.99715,944750.50645031,0
+FRO.US,D,20180726,000000,4.02763,4.07717,4.00486,4.05821,472437.65930019,0
+FRO.US,D,20180727,000000,4.00486,4.02011,3.96295,3.98191,383283.04934211,0
+FRO.US,D,20180730,000000,3.95161,3.98191,3.83729,3.86778,442636.60653639,0
+FRO.US,D,20180731,000000,3.90579,3.94399,3.84501,3.89064,497024.57689797,0
+FRO.US,D,20180801,000000,3.86778,3.88302,3.8096,3.86016,284538.34719773,0
+FRO.US,D,20180802,000000,3.85253,3.95161,3.84501,3.92865,375601.72227849,0
+FRO.US,D,20180803,000000,3.90579,3.94399,3.82214,3.86778,411723.00409002,0
+FRO.US,D,20180806,000000,3.85253,3.89826,3.82214,3.86016,223490.14227616,0
+FRO.US,D,20180807,000000,3.88302,3.88683,3.82214,3.83729,323328.0267005,0
+FRO.US,D,20180808,000000,3.84501,3.88302,3.82214,3.8754,276620.30743571,0
+FRO.US,D,20180809,000000,3.8754,3.9135,3.84501,3.8754,305333.55775361,0
+FRO.US,D,20180810,000000,3.74593,3.82214,3.71554,3.78404,518295.3647843,0
+FRO.US,D,20180813,000000,3.74593,3.74593,3.61647,3.7003,630456.29709483,0
+FRO.US,D,20180814,000000,3.63171,3.63171,3.57083,3.57083,683434.75093403,0
+FRO.US,D,20180815,000000,3.46424,3.4871,3.39574,3.39574,637132.67115697,0
+FRO.US,D,20180816,000000,3.5937,3.63933,3.46424,3.50234,494287.31733083,0
+FRO.US,D,20180817,000000,3.73831,3.92865,3.73831,3.89826,2117848.0693615,0
+FRO.US,D,20180820,000000,3.82967,3.83729,3.72317,3.79166,675830.8934808,0
+FRO.US,D,20180821,000000,3.98191,3.99715,3.90579,3.94399,721610.05338771,0
+FRO.US,D,20180822,000000,4.11908,4.12661,4.0281,4.11908,622752.37472818,0
+FRO.US,D,20180823,000000,4.17234,4.2256,4.05821,4.08099,1211134.0656463,0
+FRO.US,D,20180824,000000,4.08851,4.12281,3.99715,4.02763,414196.65178847,0
+FRO.US,D,20180827,000000,4.11146,4.16472,4.10375,4.1571,378632.72078504,0
+FRO.US,D,20180828,000000,4.1571,4.19521,4.1571,4.17234,282558.56826552,0
+FRO.US,D,20180829,000000,4.13433,4.2256,4.12661,4.19521,332487.7321624,0
+FRO.US,D,20180830,000000,4.19521,4.2256,4.16472,4.21797,362477.07911813,0
+FRO.US,D,20180831,000000,4.2256,4.24093,4.11908,4.14186,366294.60936349,0
+FRO.US,D,20180904,000000,4.06574,4.08851,3.97057,4.00486,358514.29335327,0
+FRO.US,D,20180905,000000,3.99715,3.99715,3.92865,3.97438,286130.77807799,0
+FRO.US,D,20180906,000000,3.94399,3.99715,3.94399,3.94399,348839.19978891,0
+FRO.US,D,20180907,000000,3.88302,3.93628,3.86713,3.89064,291989.41736379,0
+FRO.US,D,20180910,000000,3.92112,3.95161,3.88683,3.93628,184661.7279682,0
+FRO.US,D,20180911,000000,3.9135,3.9965,3.88302,3.98191,269989.12397961,0
+FRO.US,D,20180912,000000,3.98962,4.00486,3.95914,3.97438,188986.03858155,0
+FRO.US,D,20180913,000000,3.98191,3.99334,3.90579,3.9135,138430.66200069,0
+FRO.US,D,20180914,000000,3.95161,4.00486,3.93413,3.98191,224147.55799767,0
+FRO.US,D,20180917,000000,3.89826,3.98116,3.89826,3.9135,242348.61257227,0
+FRO.US,D,20180918,000000,3.93628,3.99715,3.92865,3.96685,211415.64272331,0
+FRO.US,D,20180919,000000,3.98962,4.10375,3.98962,4.07336,450686.99021617,0
+FRO.US,D,20180920,000000,4.08099,4.08099,4.03525,4.07336,220094.39102069,0
+FRO.US,D,20180921,000000,4.13433,4.17996,4.11146,4.1571,902948.11987679,0
+FRO.US,D,20180924,000000,4.20282,4.30181,4.18758,4.30181,452404.23324649,0
+FRO.US,D,20180925,000000,4.24846,4.298,4.23321,4.25608,239078.74943369,0
+FRO.US,D,20180926,000000,4.30934,4.32457,4.27132,4.27132,199238.92632341,0
+FRO.US,D,20180927,000000,4.27132,4.39697,4.2637,4.33982,292232.58586308,0
+FRO.US,D,20180928,000000,4.39317,4.43118,4.38109,4.42356,317634.01033677,0
+FRO.US,D,20181001,000000,4.5835,4.67486,4.56826,4.64438,998051.75033279,0
+FRO.US,D,20181002,000000,4.70535,4.77003,4.68249,4.69764,917691.01712088,0
+FRO.US,D,20181003,000000,4.80424,4.94132,4.80424,4.93379,796525.31856924,0
+FRO.US,D,20181004,000000,4.98696,5.00229,4.78138,4.88045,770484.76980982,0
+FRO.US,D,20181005,000000,4.88798,4.95657,4.86511,4.94132,423713.57823162,0
+FRO.US,D,20181008,000000,4.81957,4.84996,4.75479,4.83472,337914.908757,0
+FRO.US,D,20181009,000000,4.96418,5.10118,4.95657,5.06317,739847.69083388,0
+FRO.US,D,20181010,000000,5.12404,5.1392,4.81957,4.83472,736690.80421045,0
+FRO.US,D,20181011,000000,4.8271,4.85758,4.61389,4.64438,670085.23071015,0
+FRO.US,D,20181012,000000,4.86511,4.96418,4.76622,4.88798,768664.23396564,0
+FRO.US,D,20181015,000000,4.96418,5.00992,4.91846,5.00229,431763.96191139,0
+FRO.US,D,20181016,000000,5.07841,5.11642,5.04031,5.11642,493748.25795853,0
+FRO.US,D,20181017,000000,5.17739,5.17739,5.04784,5.13176,450725.72502136,0
+FRO.US,D,20181018,000000,5.01744,5.06317,4.89188,4.91846,518320.11202095,0
+FRO.US,D,20181019,000000,4.99457,5.06317,4.97171,5.04031,415448.00118965,0
+FRO.US,D,20181022,000000,5.03268,5.04784,4.87282,4.91846,480440.70044029,0
+FRO.US,D,20181023,000000,4.8271,4.8271,4.68249,4.7205,349775.29091446,0
+FRO.US,D,20181024,000000,4.93379,4.97934,4.74327,4.75099,583722.75462658,0
+FRO.US,D,20181025,000000,4.91846,5.12404,4.88798,5.0707,851680.45326705,0
+FRO.US,D,20181026,000000,5.15453,5.46671,5.1088,5.42861,1928185.2476559,0
+FRO.US,D,20181029,000000,5.51235,5.64943,5.42861,5.51996,870092.3973366,0
+FRO.US,D,20181030,000000,5.40574,5.4971,5.34106,5.43622,577170.11674769,0
+FRO.US,D,20181031,000000,5.48186,5.55045,5.42108,5.44385,473546.98108231,0
+FRO.US,D,20181101,000000,5.55045,5.63418,5.50463,5.57322,576948.46758463,0
+FRO.US,D,20181102,000000,5.58093,5.61895,5.50863,5.58856,446164.7017096,0
+FRO.US,D,20181105,000000,5.69515,5.70268,5.59609,5.63418,575325.90963366,0
+FRO.US,D,20181106,000000,5.45909,5.57322,5.38288,5.55798,534546.76749739,0
+FRO.US,D,20181107,000000,5.47433,5.48948,5.38288,5.42108,582519.8237319,0
+FRO.US,D,20181108,000000,5.23827,5.24589,5.15453,5.16977,519656.4628002,0
+FRO.US,D,20181109,000000,5.07841,5.1392,4.99457,5.11642,438292.92852045,0
+FRO.US,D,20181112,000000,4.84235,4.84235,4.65972,4.65972,781686.66027897,0
+FRO.US,D,20181113,000000,4.67486,4.7205,4.57579,4.59113,532068.8159317,0
+FRO.US,D,20181114,000000,4.53025,4.57579,4.4769,4.51501,489346.47773479,0
+FRO.US,D,20181115,000000,4.7205,4.79661,4.69002,4.74327,468582.47021643,0
+FRO.US,D,20181116,000000,4.88779,4.92599,4.69764,4.89569,986778.84605412,0
+FRO.US,D,20181119,000000,4.94895,5.00992,4.81957,4.99457,601479.43490823,0
+FRO.US,D,20181120,000000,4.73574,4.74327,4.51501,4.53787,866678.35464536,0
+FRO.US,D,20181121,000000,4.79661,4.94132,4.79661,4.84996,550175.18542692,0
+FRO.US,D,20181123,000000,4.76622,4.90322,4.75776,4.84996,297562.92544469,0
+FRO.US,D,20181126,000000,4.90322,4.92506,4.74327,4.84996,844770.59440692,0
+FRO.US,D,20181127,000000,5.30667,5.58093,5.30667,5.46671,1926990.9244957,0
+FRO.US,D,20181128,000000,5.48948,5.67229,5.44385,5.65705,992067.22293011,0
+FRO.US,D,20181129,000000,5.96152,6.3422,5.92342,6.18244,2097614.513481,0
+FRO.US,D,20181130,000000,5.56569,5.69515,5.4971,5.52759,1033456.4382482,0
+FRO.US,D,20181203,000000,5.59609,5.61132,5.42861,5.47433,619325.4204352,0
+FRO.US,D,20181204,000000,5.52759,5.55045,5.2535,5.26866,608990.75921571,0
+FRO.US,D,20181206,000000,5.13176,5.22303,4.97934,5.21531,775495.54724857,0
+FRO.US,D,20181207,000000,5.26103,5.39813,5.23827,5.26103,554623.23222353,0
+FRO.US,D,20181210,000000,5.02506,5.1088,4.97934,5.05564,684169.63626592,0
+FRO.US,D,20181211,000000,4.84996,4.93751,4.81957,4.87282,814973.84551036,0
+FRO.US,D,20181212,000000,5.08593,5.23827,5.07841,5.16206,465859.19821783,0
+FRO.US,D,20181213,000000,5.06317,5.17739,5.06317,5.1469,437211.5818754,0
+FRO.US,D,20181214,000000,4.97171,5.15834,4.93379,5.11642,1216776.4356032,0
+FRO.US,D,20181217,000000,4.84235,4.88798,4.61389,4.64438,1054573.3628806,0
+FRO.US,D,20181218,000000,4.57579,4.61389,4.52245,4.52245,693333.64559507,0
+FRO.US,D,20181219,000000,4.51501,4.61389,4.4007,4.45395,562585.38662481,0
+FRO.US,D,20181220,000000,4.25608,4.33982,4.18758,4.19521,807987.59300665,0
+FRO.US,D,20181221,000000,4.17996,4.3322,4.17996,4.2256,744749.79562472,0
+FRO.US,D,20181224,000000,4.18758,4.30181,4.17996,4.24093,246931.15522025,0
+FRO.US,D,20181226,000000,4.2637,4.46547,4.18758,4.45395,549222.9547992,0
+FRO.US,D,20181227,000000,4.30934,4.33201,4.13907,4.32457,516227.35657359,0
+FRO.US,D,20181228,000000,4.37031,4.37031,4.17234,4.23321,501023.94553439,0
+FRO.US,D,20181231,000000,4.2637,4.28117,4.17996,4.21035,317155.20510589,0
+FRO.US,D,20190102,000000,4.1571,4.34743,4.13433,4.29428,404304.21292829,0
+FRO.US,D,20190103,000000,4.3322,4.44632,4.28647,4.3322,372506.1657633,0
+FRO.US,D,20190104,000000,4.38554,4.56826,4.36947,4.53025,412641.8797466,0
+FRO.US,D,20190107,000000,4.45395,4.61389,4.42356,4.5835,425527.65827494,0
+FRO.US,D,20190108,000000,4.54531,4.69764,4.52245,4.67486,583900.28915039,0
+FRO.US,D,20190109,000000,4.84235,4.90322,4.69392,4.75099,572061.42632914,0
+FRO.US,D,20190110,000000,4.53787,4.53991,4.38935,4.42356,761227.15136812,0
+FRO.US,D,20190111,000000,4.29428,4.30181,4.2256,4.27132,614627.74933845,0
+FRO.US,D,20190114,000000,4.17234,4.2256,4.14186,4.17234,492935.90301623,0
+FRO.US,D,20190115,000000,4.4084,4.44632,4.27931,4.30934,504888.81831945,0
+FRO.US,D,20190116,000000,4.29428,4.31704,4.19892,4.24093,312247.72048099,0
+FRO.US,D,20190117,000000,4.2637,4.31704,4.24093,4.27132,408750.10779128,0
+FRO.US,D,20190118,000000,4.41603,4.42356,4.30934,4.41603,653627.24236935,0
+FRO.US,D,20190122,000000,4.3322,4.38554,4.28647,4.29428,331677.52915373,0
+FRO.US,D,20190123,000000,4.28647,4.34743,4.27132,4.30181,375592.0385772,0
+FRO.US,D,20190124,000000,4.30181,4.38935,4.24846,4.25608,601982.98737577,0
+FRO.US,D,20190125,000000,4.24846,4.2637,4.11146,4.1571,547461.59712962,0
+FRO.US,D,20190128,000000,4.03525,4.0505,3.92865,3.96685,662026.23929589,0
+FRO.US,D,20190129,000000,3.94399,3.99715,3.89826,3.96685,423667.31165874,0
+FRO.US,D,20190130,000000,4.00486,4.10375,3.96685,4.06574,332523.23906716,0
+FRO.US,D,20190131,000000,3.97438,3.97438,3.89073,3.92112,620063.53366754,0
+FRO.US,D,20190201,000000,3.86016,3.89064,3.80681,3.86016,519685.51390409,0
+FRO.US,D,20190204,000000,3.81443,3.89826,3.81443,3.8754,330454.15488964,0
+FRO.US,D,20190205,000000,3.95161,4.11146,3.95161,4.05821,755302.87810685,0
+FRO.US,D,20190206,000000,3.98962,4.03525,3.95161,3.98962,274042.29095659,0
+FRO.US,D,20190207,000000,3.86016,3.90579,3.77651,3.82214,516391.97949567,0
+FRO.US,D,20190208,000000,3.79928,3.81443,3.71554,3.73078,405143.46704086,0
+FRO.US,D,20190211,000000,3.68496,3.83729,3.66982,3.82967,555520.58854389,0
+FRO.US,D,20190212,000000,4.18758,4.25608,4.08851,4.17996,794498.19709735,0
+FRO.US,D,20190213,000000,4.11908,4.19521,4.11798,4.17996,308032.08251555,0
+FRO.US,D,20190214,000000,4.24846,4.38554,4.22188,4.3322,1230791.979283,0
+FRO.US,D,20190215,000000,4.39317,4.49967,4.39317,4.45395,584010.0377651,0
+FRO.US,D,20190219,000000,4.45395,4.48453,4.37783,4.46919,306379.39749389,0
+FRO.US,D,20190220,000000,4.4007,4.43889,4.34363,4.35506,258031.90480917,0
+FRO.US,D,20190221,000000,4.34743,4.4084,4.3322,4.37031,224389.65053014,0
+FRO.US,D,20190222,000000,4.53025,4.63323,4.48434,4.61389,602348.8160915,0
+FRO.US,D,20190225,000000,4.57579,4.60637,4.42736,4.43118,811065.93405286,0
+FRO.US,D,20190226,000000,4.59113,4.61389,4.473,4.53787,809076.47141936,0
+FRO.US,D,20190227,000000,4.7205,4.8271,4.66715,4.79661,941724.88777781,0
+FRO.US,D,20190228,000000,4.88798,4.97934,4.81957,4.88798,845694.84989755,0
+FRO.US,D,20190301,000000,5.04031,5.07841,4.89931,5.00229,422629.00368615,0
+FRO.US,D,20190304,000000,5.09356,5.11642,5.02506,5.0707,504336.84734542,0
+FRO.US,D,20190305,000000,5.08593,5.15257,5.05564,5.1392,491694.23731636,0
+FRO.US,D,20190306,000000,5.1392,5.1392,4.94895,4.99457,471430.55436511,0
+FRO.US,D,20190307,000000,4.88045,4.92599,4.81957,4.8271,498966.6969918,0
+FRO.US,D,20190308,000000,4.72821,4.84235,4.69764,4.81957,426312.03808015,0
+FRO.US,D,20190311,000000,4.7586,4.78138,4.69764,4.7205,483449.10364379,0
+FRO.US,D,20190312,000000,4.84235,4.94895,4.84235,4.92599,426484.19276991,0
+FRO.US,D,20190313,000000,4.90322,4.99086,4.88742,4.97171,519081.89652312,0
+FRO.US,D,20190314,000000,4.91093,4.95266,4.81567,4.8271,404787.32202642,0
+FRO.US,D,20190315,000000,4.87282,5.03268,4.82339,4.94895,1044183.8273537,0
+FRO.US,D,20190318,000000,4.99457,5.15453,4.98696,5.1469,476302.53208524,0
+FRO.US,D,20190319,000000,5.17739,5.18492,5.09356,5.1088,443741.62445126,0
+FRO.US,D,20190320,000000,5.11642,5.16206,5.00992,5.11642,611037.2480902,0
+FRO.US,D,20190321,000000,5.20778,5.34486,5.20025,5.322,661529.14262922,0
+FRO.US,D,20190322,000000,5.31438,5.322,5.12404,5.22303,905889.81313802,0
+FRO.US,D,20190325,000000,5.13176,5.1392,4.97171,5.00229,471552.13861475,0
+FRO.US,D,20190326,000000,5.04784,5.08222,4.97934,5.04031,555637.86892628,0
+FRO.US,D,20190327,000000,4.96418,5.03268,4.91093,5.00992,351268.73284811,0
+FRO.US,D,20190328,000000,4.86511,4.92599,4.77385,4.80424,632465.12713093,0
+FRO.US,D,20190329,000000,4.91093,4.92599,4.80424,4.91846,675466.14073188,0
+FRO.US,D,20190401,000000,5.05564,5.19254,5.03268,5.18492,563650.59376768,0
+FRO.US,D,20190402,000000,5.10118,5.16206,5.04784,5.15453,347734.18187403,0
+FRO.US,D,20190403,000000,5.20778,5.2535,5.13176,5.16206,261399.68092754,0
+FRO.US,D,20190404,000000,5.16977,5.23074,5.1431,5.20778,254210.07069655,0
+FRO.US,D,20190405,000000,5.29924,5.36773,5.21159,5.23074,1024345.1512928,0
+FRO.US,D,20190408,000000,5.72554,5.92732,5.71031,5.92342,2994399.4954645,0
+FRO.US,D,20190409,000000,5.82453,5.86254,5.70268,5.73307,886151.20199052,0
+FRO.US,D,20190410,000000,5.87025,6.11394,5.86254,6.09099,1093420.0686243,0
+FRO.US,D,20190411,000000,5.86254,6.12528,5.81049,6.03774,775441.74890802,0
+FRO.US,D,20190412,000000,5.9921,6.09099,5.96152,6.02239,561957.02200719,0
+FRO.US,D,20190415,000000,5.96152,5.96152,5.91589,5.93113,386342.02298573,0
+FRO.US,D,20190416,000000,5.93113,5.99963,5.88736,5.94638,452078.21530276,0
+FRO.US,D,20190417,000000,6.00725,6.04527,5.90056,5.94638,419650.72755335,0
+FRO.US,D,20190418,000000,5.93875,5.97667,5.87025,5.90827,310596.11142613,0
+FRO.US,D,20190422,000000,5.91589,6.27371,5.90056,6.19759,785094.24716936,0
+FRO.US,D,20190423,000000,6.19759,6.2357,6.09099,6.10623,460633.22741689,0
+FRO.US,D,20190424,000000,6.26609,6.26609,6.1291,6.13671,508954.89689815,0
+FRO.US,D,20190425,000000,6.15957,6.1672,6.05297,6.15957,409531.25969605,0
+FRO.US,D,20190426,000000,6.02239,6.13671,5.97295,6.12138,444847.71833295,0
+FRO.US,D,20190429,000000,6.01487,6.30419,6.01487,6.25846,633154.82185677,0
+FRO.US,D,20190430,000000,6.27371,6.31934,6.22045,6.2357,633218.30389861,0
+FRO.US,D,20190501,000000,6.26609,6.28132,6.12138,6.13671,348830.59205442,0
+FRO.US,D,20190502,000000,6.0606,6.17473,6.03783,6.08336,401880.05970314,0
+FRO.US,D,20190503,000000,6.09099,6.28132,6.09099,6.27371,594011.1492732,0
+FRO.US,D,20190506,000000,6.08336,6.11394,6.04527,6.06813,605399.18200064,0
+FRO.US,D,20190507,000000,6.01487,6.04527,5.89312,5.9539,365548.96436348,0
+FRO.US,D,20190508,000000,6.06813,6.1329,6.01096,6.02239,467690.49373014,0
+FRO.US,D,20190509,000000,6.0606,6.08336,5.90056,6.03002,466860.92331886,0
+FRO.US,D,20190510,000000,6.06813,6.11394,5.9921,6.01487,487516.25818931,0
+FRO.US,D,20190513,000000,5.90827,5.97667,5.77128,5.78642,720061.73714671,0
+FRO.US,D,20190514,000000,6.02239,6.45652,6.01487,6.44871,1609537.6765832,0
+FRO.US,D,20190515,000000,6.49453,6.9438,6.47167,6.84473,2126156.685076,0
+FRO.US,D,20190516,000000,6.86759,7.09604,6.74584,7.05031,1951724.1735798,0
+FRO.US,D,20190517,000000,7.00468,7.05793,6.81424,6.85997,860329.07449374,0
+FRO.US,D,20190520,000000,6.87531,7.26639,6.86759,7.09604,1562591.0926864,0
+FRO.US,D,20190521,000000,6.99706,7.11881,6.89046,6.92093,955589.79610415,0
+FRO.US,D,20190522,000000,6.8371,6.93609,6.61628,6.662,891246.98080735,0
+FRO.US,D,20190523,000000,6.56303,6.57827,6.27371,6.43365,1046646.715384,0
+FRO.US,D,20190524,000000,6.60875,6.63589,6.47929,6.50986,1413357.7239034,0
+FRO.US,D,20190528,000000,6.50206,6.52502,6.38031,6.39555,801242.35706859,0
+FRO.US,D,20190529,000000,6.1672,6.17473,5.96924,6.1291,1560685.5554641,0
+FRO.US,D,20190530,000000,6.11394,6.11394,5.9539,5.99963,734304.3098237,0
+FRO.US,D,20190531,000000,5.80167,6.04527,5.78642,5.96924,838332.00900999,0
+FRO.US,D,20190603,000000,5.93875,6.01487,5.85882,5.90056,599234.96814052,0
+FRO.US,D,20190604,000000,6.03774,6.06431,5.89312,5.9539,982936.56857211,0
+FRO.US,D,20190605,000000,6.04527,6.13671,5.96924,6.12138,891930.21973232,0
+FRO.US,D,20190606,000000,6.04527,6.0606,5.82453,5.91589,656589.37899999,0
+FRO.US,D,20190607,000000,6.00725,6.03383,5.91589,5.94638,727453.62913816,0
+FRO.US,D,20190610,000000,5.9539,5.96924,5.81691,5.83977,806241.29887242,0
+FRO.US,D,20190611,000000,5.96152,5.96152,5.80167,5.90056,675753.42387041,0
+FRO.US,D,20190612,000000,5.68735,5.68735,5.48948,5.4971,1272314.6144856,0
+FRO.US,D,20190613,000000,5.90056,6.21664,5.87025,6.08336,1774264.9674443,0
+FRO.US,D,20190614,000000,5.90056,5.90056,5.76365,5.78642,871739.70252422,0
+FRO.US,D,20190617,000000,5.7407,5.84739,5.70268,5.79404,1065908.6732343,0
+FRO.US,D,20190618,000000,5.83977,5.99573,5.81691,5.85492,674341.7554144,0
+FRO.US,D,20190619,000000,5.83206,5.90827,5.75603,5.89312,581475.05995843,0
+FRO.US,D,20190620,000000,6.19759,6.26609,6.08718,6.11394,1636036.587204,0
+FRO.US,D,20190621,000000,6.27371,6.4831,6.27371,6.35745,1895277.8787088,0
+FRO.US,D,20190624,000000,6.38793,6.41079,6.0606,6.10623,1495359.3065021,0
+FRO.US,D,20190625,000000,6.11394,6.11394,5.96924,5.9921,1185926.3151987,0
+FRO.US,D,20190626,000000,6.03774,6.1291,5.90827,5.9539,1151420.0595704,0
+FRO.US,D,20190627,000000,6.1672,6.31181,6.11394,6.19759,1607679.4819006,0
+FRO.US,D,20190628,000000,6.11394,6.25084,6.0606,6.09099,14216782.828494,0
+FRO.US,D,20190701,000000,6.27371,6.29657,6.07965,6.17473,1774139.0793275,0
+FRO.US,D,20190702,000000,6.19759,6.22807,6.05297,6.09099,1179991.2822692,0
+FRO.US,D,20190703,000000,6.10623,6.11394,6.00725,6.03774,565550.75115587,0
+FRO.US,D,20190705,000000,5.97667,6.1291,5.96152,6.11394,1551888.4508175,0
+FRO.US,D,20190708,000000,6.10623,6.60875,6.06813,6.50206,2642081.6949756,0
+FRO.US,D,20190709,000000,6.29657,6.31181,6.09396,6.12138,1853364.6675537,0
+FRO.US,D,20190710,000000,6.22807,6.27371,6.19378,6.22045,845336.5529495,0
+FRO.US,D,20190711,000000,6.22807,6.26609,6.12138,6.17473,639113.526056,0
+FRO.US,D,20190712,000000,6.1672,6.19759,6.09852,6.12138,744056.87299844,0
+FRO.US,D,20190715,000000,6.22807,6.22807,6.02239,6.0606,453502.7953605,0
+FRO.US,D,20190716,000000,6.09852,6.38793,6.08336,6.33468,946779.77985582,0
+FRO.US,D,20190717,000000,6.20521,6.22045,6.13671,6.1672,800590.32118114,0
+FRO.US,D,20190718,000000,5.98447,6.02222,5.75603,5.88541,931857.19615429,0
+FRO.US,D,20190719,000000,5.93875,6.01487,5.8816,5.92342,667989.24736235,0
+FRO.US,D,20190722,000000,6.07574,6.15186,6.00343,6.03774,604564.23175532,0
+FRO.US,D,20190723,000000,6.09099,6.13671,5.9882,6.10623,573626.95803911,0
+FRO.US,D,20190724,000000,5.98447,6.20149,5.98447,6.18997,634084.45718146,0
+FRO.US,D,20190725,000000,6.26609,6.26609,6.11394,6.1291,567656.41820497,0
+FRO.US,D,20190726,000000,6.12138,6.20149,6.12138,6.1291,309231.7855098,0
+FRO.US,D,20190729,000000,6.07574,6.07574,5.77881,5.80167,699163.23377698,0
+FRO.US,D,20190730,000000,5.7407,5.7407,5.63418,5.69515,701178.51961395,0
+FRO.US,D,20190731,000000,5.65705,5.80929,5.58856,5.61132,655618.85693648,0
+FRO.US,D,20190801,000000,5.71793,5.82453,5.54664,5.58093,768401.69806376,0
+FRO.US,D,20190802,000000,5.60371,5.67982,5.46671,5.53521,421985.57553319,0
+FRO.US,D,20190805,000000,5.26866,5.27637,5.04784,5.1469,711973.69462854,0
+FRO.US,D,20190806,000000,5.48186,5.48186,5.31057,5.37535,475891.51276345,0
+FRO.US,D,20190807,000000,5.45138,5.47433,5.22303,5.322,633235.51936759,0
+FRO.US,D,20190808,000000,5.58856,5.61895,5.44385,5.47433,922784.64400408,0
+FRO.US,D,20190809,000000,5.51235,5.52759,5.37535,5.45909,755018.82286874,0
+FRO.US,D,20190812,000000,5.36773,5.36773,5.22303,5.25732,500327.79500769,0
+FRO.US,D,20190813,000000,5.27637,5.48948,5.2535,5.46671,491143.34230914,0
+FRO.US,D,20190814,000000,5.13176,5.15489,4.91846,4.94895,946974.52984861,0
+FRO.US,D,20190815,000000,4.87282,4.92989,4.81957,4.90322,306117.93755881,0
+FRO.US,D,20190816,000000,5.16977,5.36002,5.12404,5.33716,854842.71972454,0
+FRO.US,D,20190819,000000,5.65705,6.02239,5.64181,5.86254,1964092.412072,0
+FRO.US,D,20190820,000000,6.12138,6.12138,5.91589,5.97667,1298624.1549478,0
+FRO.US,D,20190821,000000,6.09099,6.1291,6.03002,6.09099,569782.52862348,0
+FRO.US,D,20190822,000000,6.08336,6.10623,5.93113,5.96924,502876.76038291,0
+FRO.US,D,20190823,000000,6.1291,6.22807,6.03002,6.03002,691916.597305,0
+FRO.US,D,20190826,000000,6.25846,6.31181,6.1291,6.2357,818503.01665039,0
+FRO.US,D,20190827,000000,6.29657,6.37268,5.93875,6.09099,972481.39906978,0
+FRO.US,D,20190828,000000,6.34992,6.49453,6.28132,6.47167,996036.46449583,0
+FRO.US,D,20190829,000000,6.55541,6.62391,6.47929,6.61628,723553.24944835,0
+FRO.US,D,20190830,000000,6.54778,6.63543,6.42595,6.47929,688420.78113612,0
+FRO.US,D,20190903,000000,6.2357,6.33459,6.15957,6.19759,1419542.3811329,0
+FRO.US,D,20190904,000000,6.27371,6.28132,6.20521,6.2357,620115.18007446,0
+FRO.US,D,20190905,000000,6.27371,6.31934,6.17473,6.19759,698511.19788952,0
+FRO.US,D,20190906,000000,6.60113,6.624,6.44871,6.47167,1265221.8412676,0
+FRO.US,D,20190909,000000,6.80671,6.89807,6.72288,6.89046,1223006.2834387,0
+FRO.US,D,20190910,000000,6.76099,6.89046,6.70783,6.73803,935681.18220053,0
+FRO.US,D,20190911,000000,6.81424,6.81424,6.60875,6.64677,622255.27806151,0
+FRO.US,D,20190912,000000,6.54778,6.69249,6.48691,6.63914,620153.91487966,0
+FRO.US,D,20190913,000000,6.92856,7.29009,6.89807,6.99706,2722401.5414487,0
+FRO.US,D,20190916,000000,7.14167,7.23312,6.62771,6.85997,1854316.8981814,0
+FRO.US,D,20190917,000000,6.76099,6.77623,6.56303,6.68488,960885.70474781,0
+FRO.US,D,20190918,000000,6.82949,6.89054,6.68488,6.73803,1045566.4447058,0
+FRO.US,D,20190919,000000,6.92093,6.9741,6.68488,6.70783,857724.15884435,0
+FRO.US,D,20190920,000000,6.86759,6.9741,6.78014,6.85997,1352849.654321,0
+FRO.US,D,20190923,000000,6.88274,6.9018,6.80671,6.84473,861175.86037398,0
+FRO.US,D,20190924,000000,6.89046,6.89046,6.62771,6.65448,864057.29949379,0
+FRO.US,D,20190925,000000,6.54778,6.82196,6.51739,6.79138,1092009.4761351,0
+FRO.US,D,20190926,000000,7.14929,7.16453,7.02745,7.03517,1765660.4608569,0
+FRO.US,D,20190927,000000,7.01992,7.11881,6.92856,6.9438,1261005.1273354,0
+FRO.US,D,20190930,000000,6.93609,6.96657,6.87531,6.92856,1483781.9036159,0
+FRO.US,D,20191001,000000,7.19492,7.3019,7.14929,7.16453,2249313.9981947,0
+FRO.US,D,20191002,000000,7.14167,7.19492,6.9741,7.14929,1468730.203897,0
+FRO.US,D,20191003,000000,7.14929,7.19492,6.98943,7.19492,943147.31590194,0
+FRO.US,D,20191004,000000,7.42328,7.84978,7.34335,7.82728,4930467.2759776,0
+FRO.US,D,20191007,000000,8.19189,8.47414,8.08826,8.45147,4204504.9368395,0
+FRO.US,D,20191008,000000,8.28362,8.77871,8.20713,8.61077,3346419.2531466,0
+FRO.US,D,20191009,000000,8.9157,9.06719,8.26085,8.52722,4673372.5382609,0
+FRO.US,D,20191010,000000,8.05536,8.65249,8.00238,8.52024,5849777.6231491,0
+FRO.US,D,20191011,000000,8.98448,9.06069,8.65686,8.70296,5430548.6745856,0
+FRO.US,D,20191014,000000,8.7552,8.98448,8.66384,8.9157,2792237.1673157,0
+FRO.US,D,20191015,000000,8.42888,8.50546,7.90359,8.19189,7125429.8866824,0
+FRO.US,D,20191016,000000,7.98705,8.32879,7.95657,8.04736,1847929.9591914,0
+FRO.US,D,20191017,000000,8.09393,8.35231,7.97906,8.2537,2565714.9505661,0
+FRO.US,D,20191018,000000,8.26875,8.26875,8.12358,8.13166,1999656.3430755,0
+FRO.US,D,20191021,000000,8.22321,8.23046,7.84978,8.03203,1628579.0612372,0
+FRO.US,D,20191022,000000,8.13891,8.16215,7.98306,8.00238,1024035.2728512,0
+FRO.US,D,20191023,000000,8.01037,8.36708,7.9718,8.19988,1802601.6293784,0
+FRO.US,D,20191024,000000,8.36011,8.37498,7.47699,7.98705,3138784.5577971,0
+FRO.US,D,20191025,000000,7.91883,8.02878,7.82728,7.84978,1320515.7756841,0
+FRO.US,D,20191028,000000,7.8955,8.0706,7.83527,7.88026,1307727.9101356,0
+FRO.US,D,20191029,000000,7.91084,8.10833,7.81195,8.04002,2008836.4919068,0
+FRO.US,D,20191030,000000,8.08585,8.16215,7.99839,8.09393,1199190.8340444,0
+FRO.US,D,20191031,000000,8.04736,8.0706,7.86502,7.93323,969668.82182587,0
+FRO.US,D,20191101,000000,7.97906,8.06335,7.94848,8.03203,769915.58336681,0
+FRO.US,D,20191104,000000,8.01037,8.18547,7.84978,7.88026,1195831.6656605,0
+FRO.US,D,20191105,000000,7.8955,7.95657,7.4993,7.52997,1582568.5684659,0
+FRO.US,D,20191106,000000,7.53768,7.53768,7.2255,7.27122,1344080.5248114,0
+FRO.US,D,20191107,000000,7.40023,7.43861,7.14929,7.23312,1027533.2409537,0
+FRO.US,D,20191108,000000,7.26342,7.45395,7.23312,7.35478,822377.57313673,0
+FRO.US,D,20191111,000000,7.17215,7.26342,7.12652,7.21788,516303.75021717,0
+FRO.US,D,20191112,000000,7.3164,7.61381,7.3019,7.52235,984173.93040474,0
+FRO.US,D,20191113,000000,7.61381,7.72849,7.53768,7.56073,1301579.8357775,0
+FRO.US,D,20191114,000000,7.62886,7.81195,7.61381,7.65219,1218783.1137056,0
+FRO.US,D,20191115,000000,7.81929,8.06661,7.81195,8.03203,2092172.2733511,0
+FRO.US,D,20191118,000000,8.03203,8.10833,7.75024,7.94848,1806458.9703958,0
+FRO.US,D,20191119,000000,7.96381,8.02478,7.83527,7.93323,1372233.1964208,0
+FRO.US,D,20191120,000000,8.07859,8.47758,8.07859,8.28362,2253382.2287071,0
+FRO.US,D,20191121,000000,8.35231,8.401,8.16215,8.39059,1551263.3141003,0
+FRO.US,D,20191122,000000,8.57331,8.61514,8.40537,8.43586,1294772.1937645,0
+FRO.US,D,20191125,000000,8.40537,8.7169,8.35231,8.68735,2064845.9442525,0
+FRO.US,D,20191126,000000,8.63335,8.73345,8.49673,8.57331,2568411.3233945,0
+FRO.US,D,20191127,000000,8.61077,8.64116,8.24087,8.45844,3029755.7648734,0
+FRO.US,D,20191129,000000,8.42108,8.57331,8.28706,8.5498,1578087.1666981,0
+FRO.US,D,20191202,000000,8.43586,8.46634,8.13166,8.22321,2219304.2078697,0
+FRO.US,D,20191203,000000,8.08585,8.18547,7.88825,8.1469,2203645.6628693,0
+FRO.US,D,20191204,000000,8.1879,8.40537,8.17739,8.29143,1037159.9160116,0
+FRO.US,D,20191205,000000,8.13891,8.1879,8.07859,8.16215,2069278.9275138,0
+FRO.US,D,20191206,000000,8.32879,8.52722,8.32879,8.52024,1003884.5664151,0
+FRO.US,D,20191209,000000,8.61941,8.77778,8.61077,8.7552,1309078.2484833,0
+FRO.US,D,20191210,000000,8.82481,8.89339,8.74042,8.82481,1197869.5468005,0
+FRO.US,D,20191211,000000,8.72471,8.72471,8.58809,8.65603,1190860.6989938,0
+FRO.US,D,20191212,000000,8.57851,8.7169,8.47155,8.53334,1097620.6430543,0
+FRO.US,D,20191213,000000,8.54812,8.74822,8.50286,8.68642,1029901.4439047,0
+FRO.US,D,20191216,000000,8.77081,8.84414,8.74042,8.77081,1672717.3717573,0
+FRO.US,D,20191217,000000,8.84786,8.84786,8.62554,8.68642,1258404.5155532,0
+FRO.US,D,20191218,000000,8.70994,8.99749,8.67945,8.9473,1765886.4138872,0
+FRO.US,D,20191219,000000,8.9947,9.36275,8.9947,9.30047,2750006.5459514,0
+FRO.US,D,20191220,000000,9.38597,9.47702,9.1778,9.22426,1806466.5021634,0
+FRO.US,D,20191223,000000,9.36925,9.58484,9.36925,9.54677,1861204.1617386,0
+FRO.US,D,20191224,000000,9.54677,9.58484,9.49282,9.57836,539194.94412084,0
+FRO.US,D,20191226,000000,9.67781,9.8237,9.61182,9.71588,864127.23733652,0
+FRO.US,D,20191227,000000,9.71588,9.71588,9.48915,9.5245,955584.4162701,0
+FRO.US,D,20191230,000000,9.59321,9.84598,9.56999,9.76984,1566567.8660197,0
+FRO.US,D,20191231,000000,9.70752,9.94638,9.67781,9.87766,972727.79546949,0
+FRO.US,D,20200102,000000,9.87024,9.97712,9.86554,9.93895,1125929.3298514,0
+FRO.US,D,20200103,000000,10.0998,10.2383,9.98078,10.123,1894735.5914361,0
+FRO.US,D,20200106,000000,9.95286,9.99291,9.73826,9.89994,1681065.7982437,0
+FRO.US,D,20200107,000000,9.83019,10.0003,9.77633,9.96217,1144155.1316626,0
+FRO.US,D,20200108,000000,9.98454,10.1648,9.65365,9.76984,2403005.0974756,0
+FRO.US,D,20200109,000000,9.92316,10.1648,9.85068,10.0914,1985809.7261849,0
+FRO.US,D,20200110,000000,10.0226,10.0226,9.63138,9.6388,1940861.212656,0
+FRO.US,D,20200113,000000,9.73168,9.83856,9.47054,9.79212,2446499.9798428,0
+FRO.US,D,20200114,000000,9.70752,9.74662,9.50118,9.5245,2799449.3728496,0
+FRO.US,D,20200115,000000,9.36925,9.39341,8.97054,9.16199,4377143.8116618,0
+FRO.US,D,20200116,000000,9.09321,9.40088,8.93243,9.24657,2087492.8936901,0
+FRO.US,D,20200117,000000,9.30047,9.63138,9.30047,9.5087,2050033.1091657,0
+FRO.US,D,20200121,000000,9.36925,9.36925,9.13225,9.13969,1432784.3046756,0
+FRO.US,D,20200122,000000,9.13225,9.30047,9.00957,9.2159,1446445.8552747,0
+FRO.US,D,20200123,000000,8.60983,8.80566,8.38715,8.663,4345952.6097782,0
+FRO.US,D,20200124,000000,8.40193,8.45584,8.08743,8.30277,3543942.0124065,0
+FRO.US,D,20200127,000000,7.77264,8.126,7.64977,8.05694,3394964.7237246,0
+FRO.US,D,20200128,000000,7.90359,8.00313,7.85693,7.87226,2694359.694421,0
+FRO.US,D,20200129,000000,7.88825,7.92608,7.75739,7.75739,2188984.5391029,0
+FRO.US,D,20200130,000000,7.48081,7.50386,7.03154,7.28108,4146097.1544721,0
+FRO.US,D,20200131,000000,7.15821,7.15821,6.67446,6.72818,4657449.3054251,0
+FRO.US,D,20200203,000000,6.62836,6.74342,6.55151,6.59751,2454721.4422455,0
+FRO.US,D,20200204,000000,6.72818,6.75886,6.51303,6.60531,3124053.496188,0
+FRO.US,D,20200205,000000,6.72037,6.91248,6.64751,6.74342,2584914.5023413,0
+FRO.US,D,20200206,000000,6.55913,6.56693,6.19053,6.22891,2322292.5231165,0
+FRO.US,D,20200207,000000,5.9447,6.11748,5.89953,5.9908,3065162.6047225,0
+FRO.US,D,20200210,000000,6.02928,6.27798,6.02928,6.18272,1987011.5811127,0
+FRO.US,D,20200211,000000,6.37483,6.55531,6.37483,6.39788,2522135.0668208,0
+FRO.US,D,20200212,000000,6.47464,6.64667,6.37483,6.41321,2327375.3903316,0
+FRO.US,D,20200213,000000,6.34415,6.42863,6.28272,6.29806,1395153.4414283,0
+FRO.US,D,20200214,000000,6.36711,6.37863,6.21738,6.28272,837110.78667953,0
+FRO.US,D,20200218,000000,6.2672,6.33263,6.19053,6.28272,1057640.9442587,0
+FRO.US,D,20200219,000000,6.35178,6.48236,6.29425,6.45159,1529679.419872,0
+FRO.US,D,20200220,000000,6.42863,6.4594,6.19824,6.28272,1549322.2699733,0
+FRO.US,D,20200221,000000,6.22128,6.28272,6.1291,6.24425,1268271.13121,0
+FRO.US,D,20200224,000000,5.72963,5.78345,5.61448,5.69125,2150832.9079191,0
+FRO.US,D,20200225,000000,5.72202,5.75268,5.46085,5.49924,1540647.8255432,0
+FRO.US,D,20200226,000000,5.64515,5.76812,5.53763,5.6221,3629951.5713761,0
+FRO.US,D,20200227,000000,5.35332,6.07909,5.23808,5.8525,5078920.5688226,0
+FRO.US,D,20200228,000000,5.72202,6.45159,5.70668,6.29034,3963175.2648372,0
+FRO.US,D,20200302,000000,6.1368,6.30949,5.93698,6.29034,2335551.6621282,0
+FRO.US,D,20200303,000000,6.28272,6.48004,5.83336,5.98318,2399814.8558811,0
+FRO.US,D,20200304,000000,5.93698,5.97546,5.70278,5.86793,1696526.3653508,0
+FRO.US,D,20200305,000000,5.47619,5.53,5.1075,5.14597,2485531.751878,0
+FRO.US,D,20200306,000000,5.14597,5.44552,5.12292,5.40705,2853476.8943295,0
+FRO.US,D,20200309,000000,5.62982,6.1291,5.58372,5.8065,6060176.477236,0
+FRO.US,D,20200310,000000,6.38254,7.6651,6.36711,7.41176,8842478.1670191,0
+FRO.US,D,20200311,000000,7.41937,7.6651,6.80486,7.05069,7838162.1379126,0
+FRO.US,D,20200312,000000,6.40828,7.30775,6.33598,7.20329,5367446.4490219,0
+FRO.US,D,20200313,000000,7.36399,7.62087,6.88209,7.5085,5089912.6457637,0
+FRO.US,D,20200316,000000,6.42436,6.89008,5.9987,6.23969,4282353.2875477,0
+FRO.US,D,20200317,000000,6.52873,6.52873,5.92648,5.99071,3120393.057097,0
+FRO.US,D,20200318,000000,5.276,5.69357,4.97887,5.14746,4481628.7967428,0
+FRO.US,D,20200319,000000,5.08325,5.70157,4.88649,5.58112,3469755.1767561,0
+FRO.US,D,20200320,000000,5.44459,5.60529,5.01094,5.12339,4406977.1434299,0
+FRO.US,D,20200323,000000,5.276,5.58112,5.01094,5.38845,3064871.0177167,0
+FRO.US,D,20200324,000000,5.87025,6.04693,5.52498,6.03894,4966285.1351485,0
+FRO.US,D,20200325,000000,6.15939,6.59304,6.01478,6.19945,4375629.9263588,0
+FRO.US,D,20200326,000000,6.40828,7.07484,6.312,6.96239,4403406.0095843,0
+FRO.US,D,20200327,000000,6.60903,7.85377,6.58496,7.54057,7104122.5159245,0
+FRO.US,D,20200330,000000,7.82961,8.74478,7.81363,8.46374,12187255.494813,0
+FRO.US,D,20200331,000000,8.00638,8.12674,7.60479,7.71725,6732918.2700025,0
+FRO.US,D,20200401,000000,7.74132,8.5446,7.65302,8.03844,5578623.2271131,0
+FRO.US,D,20200402,000000,7.36399,7.59466,5.62136,6.76164,13999989.50365,0
+FRO.US,D,20200403,000000,6.08709,6.64918,5.87025,6.33598,9050158.0529746,0
+FRO.US,D,20200406,000000,6.72957,6.80988,6.42436,6.74556,3362946.1033634,0
+FRO.US,D,20200407,000000,6.47251,6.67735,6.30391,6.52074,4529938.630589,0
+FRO.US,D,20200408,000000,6.70541,6.82586,6.30391,6.41627,4401512.3079969,0
+FRO.US,D,20200409,000000,6.51275,7.27959,5.99071,7.05069,8923951.4499135,0
+FRO.US,D,20200413,000000,7.40404,8.02237,7.02754,7.06676,6345536.8630774,0
+FRO.US,D,20200414,000000,6.77763,7.13897,6.74556,7.06676,5152769.5508945,0
+FRO.US,D,20200415,000000,6.9544,7.3518,6.84993,7.05877,5605313.6598264,0
+FRO.US,D,20200416,000000,7.15515,7.56064,7.06676,7.49234,4319567.7516393,0
+FRO.US,D,20200417,000000,7.65302,7.80563,7.57273,7.70926,4253562.5676195,0
+FRO.US,D,20200420,000000,8.11075,8.90548,7.86985,8.68902,16624323.126078,0
+FRO.US,D,20200421,000000,8.9947,9.27538,8.368,8.57685,16775738.555554,0
+FRO.US,D,20200422,000000,8.78568,8.86551,8.40797,8.79349,6875661.4069815,0
+FRO.US,D,20200423,000000,8.88131,8.92964,7.87785,8.53679,8193466.8222688,0
+FRO.US,D,20200424,000000,8.49589,8.61681,8.31141,8.51244,3919585.6973907,0
+FRO.US,D,20200427,000000,8.94544,9.59697,8.40797,8.65686,18505078.680738,0
+FRO.US,D,20200428,000000,8.89805,9.0988,8.0706,8.40797,10625342.261217,0
+FRO.US,D,20200429,000000,8.00638,8.03844,7.30775,7.44428,10870608.89578,0
+FRO.US,D,20200430,000000,7.38796,7.77338,7.18721,7.51649,5287161.0334867,0
+FRO.US,D,20200501,000000,7.44428,7.62886,7.15115,7.26751,4412117.036886,0
+FRO.US,D,20200504,000000,7.18721,7.33982,7.08284,7.28359,6132485.7508013,0
+FRO.US,D,20200505,000000,7.06676,7.06676,6.50466,6.53682,10550083.762622,0
+FRO.US,D,20200506,000000,6.59304,6.61712,5.946,5.96663,10057085.453531,0
+FRO.US,D,20200507,000000,6.15939,6.34406,5.95056,6.312,8256325.8793333,0
+FRO.US,D,20200508,000000,6.44044,6.56089,6.312,6.48059,4814414.5717118,0
+FRO.US,D,20200511,000000,6.42436,6.42436,6.03085,6.19146,6834443.2703865,0
+FRO.US,D,20200512,000000,6.20753,6.25568,5.9144,5.9184,5162655.5339538,0
+FRO.US,D,20200513,000000,6.00864,6.21552,5.8341,6.11925,5628992.4614357,0
+FRO.US,D,20200514,000000,6.00669,6.04293,5.7538,5.80603,5294885.3992228,0
+FRO.US,D,20200515,000000,5.89433,6.13123,5.8301,6.06301,4048230.4412454,0
+FRO.US,D,20200518,000000,6.27175,6.27974,5.94656,6.11115,6091051.3448772,0
+FRO.US,D,20200519,000000,6.51275,6.53682,6.2251,6.312,6614875.0271363,0
+FRO.US,D,20200520,000000,6.43236,6.61814,6.19945,6.36813,8658837.5315545,0
+FRO.US,D,20200521,000000,6.48858,6.56089,6.37631,6.52074,4410118.966518,0
+FRO.US,D,20200522,000000,6.42436,6.49658,6.26376,6.48059,5786534.4459331,0
+FRO.US,D,20200526,000000,6.62511,6.90616,6.57688,6.85792,5464180.1691965,0
+FRO.US,D,20200527,000000,7.04269,7.31574,6.90616,7.29967,6320249.4910856,0
+FRO.US,D,20200528,000000,7.37198,7.40004,7.13897,7.29967,6457916.2166505,0
+FRO.US,D,20200529,000000,7.09892,7.33982,7.07484,7.33173,5204256.7147336,0
+FRO.US,D,20200601,000000,7.56464,7.56464,7.29168,7.42011,7048540.2224027,0
+FRO.US,D,20200602,000000,7.25152,7.31574,6.8661,7.29168,12730883.422195,0
+FRO.US,D,20200603,000000,7.10021,7.29168,6.88265,6.95226,8958898.8519342,0
+FRO.US,D,20200604,000000,6.89138,6.92614,6.66517,6.9175,5373267.4294693,0
+FRO.US,D,20200605,000000,7.10021,7.22206,7.03061,7.10021,5815094.9089638,0
+FRO.US,D,20200608,000000,7.3177,7.82245,7.30905,7.82245,8284044.9363178,0
+FRO.US,D,20200609,000000,7.65711,7.86595,7.49177,7.65711,4945139.1594122,0
+FRO.US,D,20200610,000000,7.4309,7.48954,7.16109,7.16983,4421060.4730188,0
+FRO.US,D,20200611,000000,6.87401,6.961,6.52595,6.53458,5858797.4529255,0
+FRO.US,D,20200612,000000,6.95226,7.05672,6.79566,6.9175,4082615.1126241,0
+FRO.US,D,20200615,000000,6.69993,7.14372,6.63905,7.03061,3513369.4914393,0
+FRO.US,D,20200616,000000,7.23071,7.23944,6.82177,6.89138,3581868.7665269,0
+FRO.US,D,20200617,000000,6.84788,6.87401,6.61294,6.63032,3059619.2237123,0
+FRO.US,D,20200618,000000,6.63905,6.95663,6.63032,6.84788,2672987.7656543,0
+FRO.US,D,20200619,000000,6.81304,6.84788,6.56944,6.61294,3363045.09231,0
+FRO.US,D,20200622,000000,6.55206,6.55206,6.31711,6.42148,3834509.0016462,0
+FRO.US,D,20200623,000000,6.48245,6.65643,6.44759,6.53458,3143190.6418882,0
+FRO.US,D,20200624,000000,6.46498,6.56944,6.35187,6.51721,3273689.2765582,0
+FRO.US,D,20200625,000000,6.41283,6.6042,6.30838,6.41283,3771491.7774606,0
+FRO.US,D,20200626,000000,6.30838,6.33449,6.02129,6.09089,19694988.225072,0
+FRO.US,D,20200629,000000,6.13439,6.30838,6.1039,6.18663,3105240.2164979,0
+FRO.US,D,20200630,000000,6.07342,6.14304,5.93429,6.07342,3735805.1862407,0
+FRO.US,D,20200701,000000,6.09953,6.51721,6.06478,6.46498,3934523.3446275,0
+FRO.US,D,20200702,000000,6.42148,6.43896,6.05604,6.06478,4019067.4368006,0
+FRO.US,D,20200706,000000,6.2475,6.49983,6.22138,6.46498,4268386.1623744,0
+FRO.US,D,20200707,000000,6.52595,6.52595,6.16915,6.17788,3151409.9523572,0
+FRO.US,D,20200708,000000,6.25623,6.55206,6.23012,6.43896,3216438.1585126,0
+FRO.US,D,20200709,000000,6.49109,6.53458,6.22575,6.291,2754459.972582,0
+FRO.US,D,20200710,000000,6.34322,6.58682,6.32668,6.56944,3308271.9258301,0
+FRO.US,D,20200713,000000,6.61294,6.65643,6.4041,6.43021,4602130.623772,0
+FRO.US,D,20200714,000000,6.41283,6.57817,6.35187,6.57817,1677476.3729623,0
+FRO.US,D,20200715,000000,6.65643,6.77828,6.59555,6.75216,2340018.0003607,0
+FRO.US,D,20200716,000000,6.74342,6.77493,6.49546,6.62167,2464926.9874477,0
+FRO.US,D,20200717,000000,6.67381,6.82177,6.63905,6.65643,1948604.9457947,0
+FRO.US,D,20200720,000000,6.69993,6.73478,6.62167,6.64779,1475425.9453618,0
+FRO.US,D,20200721,000000,6.66517,6.69993,6.49983,6.51721,2156686.1673708,0
+FRO.US,D,20200722,000000,6.49109,6.58245,6.43896,6.56944,1829308.2015938,0
+FRO.US,D,20200723,000000,6.52595,6.68254,6.48245,6.68254,1594816.2986753,0
+FRO.US,D,20200724,000000,6.67381,6.70699,6.55643,6.68254,1338913.732185,0
+FRO.US,D,20200727,000000,6.69993,6.78701,6.64779,6.76954,1623212.138784,0
+FRO.US,D,20200728,000000,6.7609,6.90876,6.69129,6.89138,2171521.5977606,0
+FRO.US,D,20200729,000000,7.01323,7.23944,6.98711,7.23071,2307647.5388522,0
+FRO.US,D,20200730,000000,7.05672,7.05672,6.81304,6.99575,1919214.9123527,0
+FRO.US,D,20200731,000000,6.99575,7.0202,6.76954,6.961,1793366.6062397,0
+FRO.US,D,20200803,000000,6.95226,7.00012,6.86527,6.90012,1836659.2068464,0
+FRO.US,D,20200804,000000,6.961,7.10896,6.87401,7.10021,2086418.0028459,0
+FRO.US,D,20200805,000000,7.17857,7.24817,7.10896,7.20459,1626618.6497075,0
+FRO.US,D,20200806,000000,7.21333,7.32643,7.08284,7.10021,2233887.8620257,0
+FRO.US,D,20200807,000000,7.03061,7.17419,6.93488,7.13498,1618770.5477883,0
+FRO.US,D,20200810,000000,7.17857,7.20896,7.10021,7.13498,1512114.2616827,0
+FRO.US,D,20200811,000000,7.30032,7.50051,7.26036,7.32643,2731144.8477548,0
+FRO.US,D,20200812,000000,7.38731,7.56139,7.32643,7.52653,1901485.1312414,0
+FRO.US,D,20200813,000000,7.4309,7.50051,7.30905,7.36129,1519377.0376568,0
+FRO.US,D,20200814,000000,7.24817,7.57012,7.12197,7.50915,2155319.6895208,0
+FRO.US,D,20200817,000000,7.53527,7.57012,7.4309,7.55265,1321675.6679063,0
+FRO.US,D,20200818,000000,7.48304,7.54401,7.36129,7.4309,1291367.8347746,0
+FRO.US,D,20200819,000000,7.35255,7.3743,7.21333,7.2742,1656195.9013746,0
+FRO.US,D,20200820,000000,7.18721,7.35692,7.12634,7.28294,1483656.015499,0
+FRO.US,D,20200821,000000,7.17857,7.32643,7.13498,7.26556,1443183.5239039,0
+FRO.US,D,20200824,000000,7.22206,7.3177,7.05672,7.26556,2261404.6372498,0
+FRO.US,D,20200825,000000,7.32643,7.39605,7.21333,7.28294,1696764.154016,0
+FRO.US,D,20200826,000000,7.34381,7.36993,7.12634,7.19595,2566122.7419875,0
+FRO.US,D,20200827,000000,7.1176,7.15245,6.7609,6.7609,5427068.9979189,0
+FRO.US,D,20200828,000000,6.8305,6.87401,6.69129,6.81304,3302911.4591778,0
+FRO.US,D,20200831,000000,6.9175,6.99575,6.87401,6.92614,2835169.3190407,0
+FRO.US,D,20200901,000000,6.9175,6.92614,6.69993,6.76954,2692688.7179634,0
+FRO.US,D,20200902,000000,6.7174,6.72605,6.41283,6.52595,3719746.3815867,0
+FRO.US,D,20200903,000000,6.43021,6.44759,6.2475,6.41283,3075737.2065407,0
+FRO.US,D,20200904,000000,6.41283,6.64779,6.26487,6.63032,3674320.1387938,0
+FRO.US,D,20200908,000000,6.50856,6.83478,6.38672,6.73478,4845785.4600528,0
+FRO.US,D,20200909,000000,6.86964,6.9175,6.69993,6.82177,4447360.3297797,0
+FRO.US,D,20200910,000000,6.75671,6.85895,6.69165,6.83107,3655226.0317662,0
+FRO.US,D,20200911,000000,6.90541,7.19353,6.88683,6.96119,3790597.7201232,0
+FRO.US,D,20200914,000000,7.01695,7.28647,7.00765,7.23071,3667186.4788371,0
+FRO.US,D,20200915,000000,7.23071,7.23071,6.87753,6.88683,2243602.7663621,0
+FRO.US,D,20200916,000000,6.86825,7.08201,6.80319,6.88683,2018397.5329892,0
+FRO.US,D,20200917,000000,6.82177,6.97047,6.74742,6.82177,1493953.0178801,0
+FRO.US,D,20200918,000000,6.80319,6.84965,6.61731,6.67307,2351979.5233983,0
+FRO.US,D,20200921,000000,6.4686,6.48255,6.13402,6.1619,3572913.4947591,0
+FRO.US,D,20200922,000000,6.23625,6.27343,6.1619,6.18049,2326201.5105408,0
+FRO.US,D,20200923,000000,6.13402,6.16041,5.78085,5.79014,3343348.4438682,0
+FRO.US,D,20200924,000000,5.80873,6.02249,5.68791,5.88308,2363979.7812412,0
+FRO.US,D,20200925,000000,5.97602,6.13402,5.92026,5.97602,1944274.1793806,0
+FRO.US,D,20200928,000000,6.04108,6.05512,5.84591,5.92026,2252895.8917086,0
+FRO.US,D,20200929,000000,5.92026,6.06896,5.77155,5.89237,2982190.5000603,0
+FRO.US,D,20200930,000000,5.90167,6.22696,5.90167,6.04108,2278842.8313553,0
+FRO.US,D,20201001,000000,6.10613,6.14796,5.97602,6.05037,1846697.9771928,0
+FRO.US,D,20201002,000000,6.02249,6.12473,5.93885,6.05967,1972902.4283203,0
+FRO.US,D,20201005,000000,6.20837,6.36637,6.15261,6.30131,1673307.0015697,0
+FRO.US,D,20201006,000000,6.31989,6.39425,6.19907,6.20837,1234903.2484678,0
+FRO.US,D,20201007,000000,6.11543,6.21301,6.0132,6.1619,2002793.8622963,0
+FRO.US,D,20201008,000000,6.22696,6.41283,6.19907,6.37566,1458000.6628579,0
+FRO.US,D,20201009,000000,6.45931,6.47789,6.25949,6.28272,1190424.9324353,0
+FRO.US,D,20201012,000000,6.31061,6.31897,6.15261,6.31061,1464205.7634569,0
+FRO.US,D,20201013,000000,6.31989,6.32919,6.11543,6.19907,1615777.2081201,0
+FRO.US,D,20201014,000000,6.28272,6.47789,6.25484,6.30131,1731465.159637,0
+FRO.US,D,20201015,000000,6.18978,6.35707,6.11543,6.30131,1808340.8363481,0
+FRO.US,D,20201016,000000,6.27343,6.27445,6.18049,6.19907,1137145.207889,0
+FRO.US,D,20201019,000000,6.25484,6.33849,6.11078,6.13402,1487475.697678,0
+FRO.US,D,20201020,000000,6.15261,6.17119,5.98531,6.06896,1529155.424035,0
+FRO.US,D,20201021,000000,5.88308,5.94814,5.76226,5.86449,2499055.5787253,0
+FRO.US,D,20201022,000000,5.8552,6.06896,5.82732,6.0039,1349672.3243281,0
+FRO.US,D,20201023,000000,5.90167,5.90167,5.72508,5.75297,2803469.1848555,0
+FRO.US,D,20201026,000000,5.7065,5.71579,5.55779,5.66932,2402136.7922591,0
+FRO.US,D,20201027,000000,5.6972,5.74357,5.57638,5.61356,1135484.9910997,0
+FRO.US,D,20201028,000000,5.34403,5.38121,5.15815,5.25109,3336906.6305708,0
+FRO.US,D,20201029,000000,5.15815,5.33474,4.97228,5.32544,2583798.7247583,0
+FRO.US,D,20201030,000000,5.28827,5.28827,4.90722,5.02804,2610105.0373201,0
+FRO.US,D,20201102,000000,5.13956,5.31615,5.10332,5.20462,1874535.3905266,0
+FRO.US,D,20201103,000000,5.30686,5.30686,5.13027,5.2418,1483498.9243445,0
+FRO.US,D,20201104,000000,5.20462,5.30686,5.0745,5.19533,1698113.4163969,0
+FRO.US,D,20201105,000000,5.22321,5.35797,5.19681,5.32544,1579616.1155365,0
+FRO.US,D,20201106,000000,5.27898,5.40909,5.21392,5.2325,1297373.8815135,0
+FRO.US,D,20201109,000000,5.72508,5.89237,5.7065,5.78085,3489117.1995197,0
+FRO.US,D,20201110,000000,5.95743,6.15261,5.87379,6.08755,3144517.3089661,0
+FRO.US,D,20201111,000000,6.09684,6.19443,6.02249,6.05037,1724587.5797812,0
+FRO.US,D,20201112,000000,5.95743,5.99461,5.72508,5.74367,1856871.2433907,0
+FRO.US,D,20201113,000000,5.8552,5.91096,5.80873,5.8552,1347180.3851938,0
+FRO.US,D,20201116,000000,6.08755,6.34778,6.04108,6.29201,2758013.8909586,0
+FRO.US,D,20201117,000000,6.18978,6.22696,6.0829,6.18049,1379858.5732103,0
+FRO.US,D,20201118,000000,6.27343,6.39425,6.18049,6.18049,1679544.381173,0
+FRO.US,D,20201119,000000,6.20837,6.39425,6.14331,6.37566,1403770.8596175,0
+FRO.US,D,20201120,000000,6.36637,6.50577,6.28272,6.45001,1707137.5500407,0
+FRO.US,D,20201123,000000,6.50577,6.78459,6.45931,6.73813,2221842.4135767,0
+FRO.US,D,20201124,000000,6.82177,6.91471,6.71953,6.87753,2925998.1333567,0
+FRO.US,D,20201125,000000,6.31061,6.36637,6.18978,6.28272,6187875.446264,0
+FRO.US,D,20201127,000000,6.17119,6.30131,6.08755,6.14331,2694632.9899909,0
+FRO.US,D,20201130,000000,6.04108,6.06431,5.79014,5.80873,3755199.4880087,0
+FRO.US,D,20201201,000000,5.94814,5.94814,5.59497,5.7065,2954561.8242878,0
+FRO.US,D,20201202,000000,5.6972,5.75287,5.61356,5.67861,2914179.7139048,0
+FRO.US,D,20201203,000000,5.77155,5.80873,5.6973,5.73438,2614861.8865914,0
+FRO.US,D,20201204,000000,6.0132,6.29201,6.0132,6.1619,4425449.3416408,0
+FRO.US,D,20201207,000000,6.21767,6.23625,6.05037,6.14331,2994911.6556666,0
+FRO.US,D,20201208,000000,6.15261,6.18978,6.06896,6.06896,1887187.684257,0
+FRO.US,D,20201209,000000,6.18049,6.19907,5.97602,6.02249,1942255.6656431,0
+FRO.US,D,20201210,000000,6.14331,6.36637,6.13402,6.36637,2302570.0514711,0
+FRO.US,D,20201211,000000,6.4686,6.48719,6.22696,6.26413,2029702.7162722,0
+FRO.US,D,20201214,000000,6.39425,6.41283,6.18049,6.20837,1677616.2486477,0
+FRO.US,D,20201215,000000,6.22696,6.27343,6.14331,6.20837,2186624.9438864,0
+FRO.US,D,20201216,000000,6.34778,6.38961,6.24555,6.24555,2020384.8436891,0
+FRO.US,D,20201217,000000,6.31061,6.32455,6.09684,6.18978,2103461.3171319,0
+FRO.US,D,20201218,000000,6.18049,6.20837,5.94814,6.0039,2477162.8820222,0
+FRO.US,D,20201221,000000,5.81802,5.90167,5.73438,5.86449,2255791.3183969,0
+FRO.US,D,20201222,000000,5.90167,5.91096,5.66003,5.72508,2151191.2048671,0
+FRO.US,D,20201223,000000,5.78085,5.94814,5.78085,5.91096,1462156.0466819,0
+FRO.US,D,20201224,000000,5.86449,5.97602,5.82164,5.97602,690113.2769298,0
+FRO.US,D,20201228,000000,5.92026,5.93885,5.80873,5.82732,1345603.017849,0
+FRO.US,D,20201229,000000,5.89237,5.89237,5.74367,5.79014,1402893.9466665,0
+FRO.US,D,20201230,000000,5.84591,5.92955,5.6972,5.74367,2007603.4339413,0
+FRO.US,D,20201231,000000,5.74367,5.81802,5.66932,5.78085,2151984.1924069,0
+FRO.US,D,20210104,000000,6.02249,6.09684,5.87379,5.94814,2390112.8631464,0
+FRO.US,D,20210105,000000,6.05967,6.15261,5.9342,6.05967,2583070.2952273,0
+FRO.US,D,20210106,000000,6.02249,6.06896,5.86458,5.89237,2324644.5865654,0
+FRO.US,D,20210107,000000,5.94814,6.02249,5.90632,5.94814,1584683.9192162,0
+FRO.US,D,20210108,000000,6.1619,6.22696,6.05967,6.13402,2133893.9624138,0
+FRO.US,D,20210111,000000,5.95743,5.99461,5.88318,5.92026,1868197.94601,0
+FRO.US,D,20210112,000000,6.0039,6.23625,5.98531,6.14331,2156779.7764834,0
+FRO.US,D,20210113,000000,6.13402,6.15261,5.96673,6.04108,1571224.6503777,0
+FRO.US,D,20210114,000000,5.99461,6.18049,5.98531,6.12473,1808962.7451648,0
+FRO.US,D,20210115,000000,5.93885,5.95743,5.7841,5.84591,2268558.740576,0
+FRO.US,D,20210119,000000,5.84591,5.87379,5.71579,5.76226,3080358.483994,0
+FRO.US,D,20210120,000000,5.82732,5.8552,5.6972,5.73438,1896736.8897045,0
+FRO.US,D,20210121,000000,5.74367,5.78085,5.65073,5.74367,1599520.4255729,0
+FRO.US,D,20210122,000000,5.66003,5.75297,5.60426,5.74367,1431124.0878864,0
+FRO.US,D,20210125,000000,5.57638,5.63214,5.44626,5.63214,3203197.3109367,0
+FRO.US,D,20210126,000000,5.61356,5.7065,5.56709,5.62285,2170701.7110507,0
+FRO.US,D,20210127,000000,5.48344,5.61207,5.42303,5.49274,2526569.126049,0
+FRO.US,D,20210128,000000,5.42768,5.47415,5.36262,5.3998,2682742.4807627,0
+FRO.US,D,20210129,000000,5.3905,5.76226,5.3208,5.48344,3225604.3197754,0
+FRO.US,D,20210201,000000,5.5392,5.59497,5.48344,5.55779,1479263.9189766,0
+FRO.US,D,20210202,000000,5.60426,5.67397,5.52062,5.62285,1341833.9061101,0
+FRO.US,D,20210203,000000,5.63214,5.87379,5.62285,5.78085,2741488.1167088,0
+FRO.US,D,20210204,000000,5.79943,5.86914,5.69255,5.76226,1713484.6782587,0
+FRO.US,D,20210205,000000,6.03179,6.0829,5.94814,6.03179,2964647.937174,0
+FRO.US,D,20210208,000000,6.12473,6.26413,6.05046,6.19907,2505676.0025133,0
+FRO.US,D,20210209,000000,6.21767,6.26413,6.0829,6.17119,2834721.7168473,0
+FRO.US,D,20210210,000000,6.20837,6.40355,6.18978,6.39425,2855665.4108231,0
+FRO.US,D,20210211,000000,6.31989,6.40355,6.20837,6.28272,1899505.3523092,0
+FRO.US,D,20210212,000000,6.27343,6.63589,6.25019,6.62659,3760916.0996754,0
+FRO.US,D,20210216,000000,7.08201,7.21212,6.9162,7.07271,5806162.232499,0
+FRO.US,D,20210217,000000,7.04483,7.16101,6.91007,7.00765,2860343.7145173,0
+FRO.US,D,20210218,000000,6.85895,6.87753,6.65448,6.70095,2507486.8546562,0
+FRO.US,D,20210219,000000,6.80319,6.95189,6.70559,6.85895,2928493.3003913,0
+FRO.US,D,20210222,000000,6.71953,6.82177,6.53366,6.63589,2472681.4802544,0
+FRO.US,D,20210223,000000,6.62659,6.66377,6.38495,6.45931,2499029.7555218,0
+FRO.US,D,20210224,000000,6.45931,6.66377,6.43607,6.48719,2182920.3901562,0
+FRO.US,D,20210225,000000,6.56154,6.73813,6.54295,6.58943,2055931.5592235,0
+FRO.US,D,20210226,000000,6.45931,6.49649,6.27343,6.29201,1984402.3615962,0
+FRO.US,D,20210301,000000,6.45001,6.53366,6.40355,6.47789,1394840.3350863,0
+FRO.US,D,20210302,000000,6.58943,6.69165,6.58013,6.62659,1381002.3259303,0
+FRO.US,D,20210303,000000,6.61731,6.9333,6.60801,6.84036,2436966.9138975,0
+FRO.US,D,20210304,000000,6.75671,6.83107,6.46117,6.59871,3055748.9710932,0
+FRO.US,D,20210305,000000,6.45931,6.59871,6.29201,6.58013,2697662.9125306,0
+FRO.US,D,20210308,000000,6.51507,6.60801,6.45001,6.58013,2028532.0643818,0
+FRO.US,D,20210309,000000,6.56154,6.73739,6.50577,6.54295,1772930.7685987,0
+FRO.US,D,20210310,000000,6.60801,6.94259,6.55225,6.89613,2627717.538049,0
+FRO.US,D,20210311,000000,7.04483,7.20283,6.99371,7.20283,2818840.4467172,0
+FRO.US,D,20210312,000000,7.10059,7.20283,7.02624,7.14706,1853928.4741626,0
+FRO.US,D,20210315,000000,7.22141,7.56529,7.21212,7.47235,3512147.193142,0
+FRO.US,D,20210316,000000,7.34223,7.34223,7.18889,7.20283,2166112.7126019,0
+FRO.US,D,20210317,000000,6.95189,7.26323,6.87753,7.24,1994426.0684072,0
+FRO.US,D,20210318,000000,7.30506,7.61984,7.20283,7.24929,3075541.3805812,0
+FRO.US,D,20210319,000000,7.09129,7.29577,6.97047,7.24929,2661722.3931433,0
+FRO.US,D,20210322,000000,7.33294,7.36091,7.19353,7.23071,1523443.1162356,0
+FRO.US,D,20210323,000000,7.14706,7.14706,6.68237,6.75671,2410160.2767687,0
+FRO.US,D,20210324,000000,6.97977,7.14706,6.89613,6.91471,2187955.9148316,0
+FRO.US,D,20210325,000000,6.90541,7.16565,6.73906,7.09129,2025067.4512504,0
+FRO.US,D,20210326,000000,7.32365,7.74187,7.31435,7.51882,4491041.3544052,0
+FRO.US,D,20210329,000000,7.13777,7.13777,6.74742,6.77531,4453320.1099457,0
+FRO.US,D,20210330,000000,6.82177,6.83107,6.57083,6.61731,2677157.1370469,0
+FRO.US,D,20210331,000000,6.69165,6.76591,6.60801,6.64519,1398775.1457142,0
+FRO.US,D,20210401,000000,6.67307,6.84036,6.54295,6.83107,2141450.4773273,0
+FRO.US,D,20210405,000000,6.91471,6.95653,6.79853,6.86825,1779522.1412827,0
+FRO.US,D,20210406,000000,6.86825,7.07271,6.85895,6.96119,1813230.0295372,0
+FRO.US,D,20210407,000000,7.04483,7.21212,7.03553,7.11918,1542136.9636096,0
+FRO.US,D,20210408,000000,7.06341,7.10059,6.98907,7.05412,1207759.8337271,0
+FRO.US,D,20210409,000000,7.01695,7.05421,6.82177,6.84965,1322113.5863984,0
+FRO.US,D,20210412,000000,6.59871,6.59871,6.26413,6.29201,4651392.6882461,0
+FRO.US,D,20210413,000000,6.27343,6.28272,6.14331,6.19907,2775625.3157209,0
+FRO.US,D,20210414,000000,6.28272,6.49853,6.28272,6.44072,1465655.0907512,0
+FRO.US,D,20210415,000000,6.63589,6.67771,6.37101,6.49649,2135420.7593185,0
+FRO.US,D,20210416,000000,6.54295,6.60801,6.45931,6.54295,1165190.2828174,0
+FRO.US,D,20210419,000000,6.80319,6.91935,6.75207,6.89613,2334061.448095,0
+FRO.US,D,20210420,000000,6.91471,6.95189,6.62659,6.74742,1687208.4927676,0
+FRO.US,D,20210421,000000,6.67307,6.96119,6.65448,6.9333,1283333.590597,0
+FRO.US,D,20210422,000000,6.97047,6.99835,6.79389,6.83107,1385815.1254758,0
+FRO.US,D,20210423,000000,6.87753,6.95189,6.82177,6.87753,1163319.1765331,0
+FRO.US,D,20210426,000000,6.80319,6.87753,6.75681,6.83107,1175470.0697295,0
+FRO.US,D,20210427,000000,6.86825,6.88683,6.64519,6.71953,1588176.5074847,0
+FRO.US,D,20210428,000000,6.78459,7.01695,6.78459,6.95189,2346403.8633838,0
+FRO.US,D,20210429,000000,7.23071,7.30506,7.09129,7.15635,1871557.1143938,0
+FRO.US,D,20210430,000000,7.17495,7.24929,7.08201,7.10059,1356334.7108218,0
+FRO.US,D,20210503,000000,7.20283,7.46305,7.20283,7.398,2421221.2155856,0
+FRO.US,D,20210504,000000,7.398,7.48165,7.17029,7.19353,1569391.2029317,0
+FRO.US,D,20210505,000000,7.30506,7.36082,7.19353,7.30506,924463.15222921,0
+FRO.US,D,20210506,000000,7.19353,7.25859,7.09129,7.25859,1127842.3988413,0
+FRO.US,D,20210507,000000,7.24,7.46305,7.22141,7.398,2039488.634418,0
+FRO.US,D,20210510,000000,7.60247,7.68611,7.43517,7.47235,2123425.8813097,0
+FRO.US,D,20210511,000000,7.24929,7.40729,7.17495,7.37011,1800245.2620623,0
+FRO.US,D,20210512,000000,7.32365,7.44447,7.25859,7.29577,1622564.4067638,0
+FRO.US,D,20210513,000000,7.22141,7.41659,7.21212,7.32365,1375743.0001583,0
+FRO.US,D,20210514,000000,7.27717,7.39512,7.22141,7.33294,1175275.3197367,0
+FRO.US,D,20210517,000000,7.26789,7.38871,7.16862,7.35153,1154003.4558835,0
+FRO.US,D,20210518,000000,7.41659,7.58388,7.398,7.50953,1741098.2904958,0
+FRO.US,D,20210519,000000,7.57458,7.88128,7.52811,7.71399,3178211.209652,0
+FRO.US,D,20210520,000000,7.71399,7.96493,7.62105,7.94634,2328598.7645956,0
+FRO.US,D,20210521,000000,8.08575,8.35528,8.07646,8.27163,3204009.6658789,0
+FRO.US,D,20210524,000000,8.22516,8.35528,8.10434,8.27163,1924770.1289978,0
+FRO.US,D,20210525,000000,8.3181,8.35147,8.04858,8.06716,2859645.412057,0
+FRO.US,D,20210526,000000,7.91846,8.01605,7.83481,7.90917,2230855.7875523,0
+FRO.US,D,20210527,000000,7.89987,7.93705,7.56529,7.66752,2376172.6371433,0
+FRO.US,D,20210528,000000,7.79764,7.93705,7.76976,7.91846,1515579.9507809,0
+FRO.US,D,20210601,000000,8.07646,8.29951,8.06716,8.14152,2428761.5909969,0
+FRO.US,D,20210602,000000,8.1601,8.1601,7.87199,7.99281,1730631.2853585,0
+FRO.US,D,20210603,000000,7.88128,7.88128,7.75117,7.83481,1290179.9674152,0
+FRO.US,D,20210604,000000,7.90917,7.94634,7.76976,7.78835,1238055.8312239,0
+FRO.US,D,20210607,000000,7.84411,8.04858,7.82552,7.98352,1400488.0848772,0
+FRO.US,D,20210608,000000,7.94634,8.02069,7.8627,7.95564,846264.03634056,0
+FRO.US,D,20210609,000000,7.88128,8.02534,7.78835,7.93705,1409705.8925469,0
+FRO.US,D,20210610,000000,7.94634,8.21122,7.94634,8.1694,1494568.470896,0
+FRO.US,D,20210611,000000,8.17869,8.29951,8.17869,8.24375,1304002.9130359,0
+FRO.US,D,20210614,000000,8.22516,8.2484,8.03928,8.11363,1022256.6997127,0
+FRO.US,D,20210615,000000,8.06716,8.11363,7.91855,8.06716,949901.15957448,0
+FRO.US,D,20210616,000000,8.02069,8.20657,7.96493,8.13222,1275203.5853732,0
+FRO.US,D,20210617,000000,8.07646,8.10434,7.69541,7.89058,1537289.7331261,0
+FRO.US,D,20210618,000000,7.69541,7.75117,7.60247,7.60247,1442917.7601016,0
+FRO.US,D,20210621,000000,7.67682,7.94634,7.66752,7.90917,1038033.6010621,0
+FRO.US,D,20210622,000000,7.89987,7.95564,7.80229,7.94634,742304.12306336,0
+FRO.US,D,20210623,000000,8.1601,8.20192,8.04858,8.08575,1283961.9552145,0
+FRO.US,D,20210624,000000,8.08575,8.22516,8.06716,8.17869,729999.36661295,0
+FRO.US,D,20210625,000000,8.35546,8.36457,8.21587,8.21587,1783332.1397604,0
+FRO.US,D,20210628,000000,8.25304,8.27163,7.90452,7.99281,1416870.7555413,0
+FRO.US,D,20210629,000000,7.99281,8.11828,7.95564,7.98352,1283522.9607557,0
+FRO.US,D,20210630,000000,8.21587,8.52248,8.21587,8.36457,2434478.2026637,0
+FRO.US,D,20210701,000000,8.43892,8.45751,8.03399,8.08575,2047048.377232,0
+FRO.US,D,20210702,000000,8.42034,8.49468,8.23446,8.29951,1715930.35082,0
+FRO.US,D,20210706,000000,8.55045,8.55974,8.19263,8.24375,1695085.6457908,0
+FRO.US,D,20210707,000000,8.45751,8.52722,8.03928,8.13222,1707672.3055457,0
+FRO.US,D,20210708,000000,7.98352,8.06716,7.86363,7.95564,1451684.7376774,0
+FRO.US,D,20210709,000000,8.02999,8.09504,7.96493,8.06716,786843.76920401,0
+FRO.US,D,20210712,000000,7.96493,8.03463,7.88128,7.99281,832240.96089302,0
+FRO.US,D,20210713,000000,7.89058,7.89058,7.59317,7.59317,1733441.7106688,0
+FRO.US,D,20210714,000000,7.90917,8.0114,7.66752,7.75117,1589379.4383794,0
+FRO.US,D,20210715,000000,7.58388,7.63964,7.47235,7.57458,1308341.2112178,0
+FRO.US,D,20210716,000000,7.7047,7.7047,7.32365,7.37011,1458562.3175332,0
+FRO.US,D,20210719,000000,7.18423,7.28183,7.08201,7.18423,2128095.5772693,0
+FRO.US,D,20210720,000000,7.18423,7.32365,7.05412,7.27717,1876152.5686436,0
+FRO.US,D,20210721,000000,7.37941,7.69541,7.37941,7.67682,941519.37811693,0
+FRO.US,D,20210722,000000,7.65823,7.67682,7.42588,7.47235,1273078.5509214,0
+FRO.US,D,20210723,000000,7.58388,7.58388,7.35153,7.46305,976687.35333391,0
+FRO.US,D,20210726,000000,7.57458,7.7047,7.47941,7.56529,1043000.2638616,0
+FRO.US,D,20210727,000000,7.45376,7.45376,7.23256,7.34223,1449883.5692359,0
+FRO.US,D,20210728,000000,7.36082,7.46305,7.31435,7.398,867733.87808693,0
+FRO.US,D,20210729,000000,7.52811,7.56529,7.41659,7.41659,913855.19543973,0
+FRO.US,D,20210730,000000,7.47235,7.50953,7.35153,7.398,752079.28154113,0
+FRO.US,D,20210802,000000,7.45376,7.57458,7.33294,7.36082,759965.04229883,0
+FRO.US,D,20210803,000000,7.28647,7.30506,7.11453,7.28647,847522.91750942,0
+FRO.US,D,20210804,000000,7.14706,7.19353,6.98441,7.05412,1073455.5044465,0
+FRO.US,D,20210805,000000,7.04483,7.06807,6.9333,6.96119,945605.90006503,0
+FRO.US,D,20210806,000000,6.98907,7.06341,6.95179,7.04483,631883.02908619,0
+FRO.US,D,20210809,000000,6.91471,6.91471,6.69454,6.73813,1266146.0967583,0
+FRO.US,D,20210810,000000,6.63589,6.80319,6.56154,6.73813,1047807.6835731,0
+FRO.US,D,20210811,000000,7.04483,7.16574,6.98907,7.10989,1328396.1566078,0
+FRO.US,D,20210812,000000,7.08201,7.08201,6.87949,6.96119,845040.66207648,0
+FRO.US,D,20210813,000000,6.96119,6.96119,6.82177,6.87753,656297.79199421,0
+FRO.US,D,20210816,000000,6.80319,6.91935,6.74742,6.87753,670877.14228303,0
+FRO.US,D,20210817,000000,6.86825,7.07085,6.86825,6.96119,1059372.1748575,0
+FRO.US,D,20210818,000000,6.97977,7.07735,6.91471,6.99835,889000.36210601,0
+FRO.US,D,20210819,000000,6.96119,6.97047,6.61731,6.76601,2129609.4625725,0
+FRO.US,D,20210820,000000,6.73813,6.78134,6.63589,6.72883,1449891.1010035,0
+FRO.US,D,20210823,000000,6.87753,6.91471,6.81247,6.91471,1057604.3613871,0
+FRO.US,D,20210824,000000,6.94259,7.04483,6.83107,6.99835,1270717.8797381,0
+FRO.US,D,20210825,000000,6.98907,7.07271,6.91007,6.97977,672124.18781697,0
+FRO.US,D,20210826,000000,6.95189,7.18423,6.89613,7.07271,1316407.7343998,0
+FRO.US,D,20210827,000000,6.80319,6.91935,6.73813,6.84965,2116098.5473269,0
+FRO.US,D,20210830,000000,6.91471,6.96119,6.69165,6.76601,1748440.6880139,0
+FRO.US,D,20210831,000000,6.62659,6.71025,6.54295,6.71025,1826973.3536139,0
+FRO.US,D,20210901,000000,6.97977,7.14706,6.97047,7.08201,1748415.9407772,0
+FRO.US,D,20210902,000000,7.24929,7.37011,7.12383,7.22141,2093141.7194477,0
+FRO.US,D,20210903,000000,7.15635,7.36082,7.04483,7.12847,1097121.3944541,0
+FRO.US,D,20210907,000000,7.30506,7.59317,7.26789,7.33294,1701281.0626885,0
+FRO.US,D,20210908,000000,7.33294,7.37011,7.11918,7.19353,1308549.9487791,0
+FRO.US,D,20210909,000000,7.62105,7.75117,7.46305,7.47235,2603816.0113098,0
+FRO.US,D,20210910,000000,7.51882,7.55599,7.23071,7.24929,1433902.2341923,0
+FRO.US,D,20210913,000000,7.29577,7.34223,7.18423,7.22141,1259940.9961593,0
+FRO.US,D,20210914,000000,7.47235,7.48165,7.12847,7.17495,2667426.0932084,0
+FRO.US,D,20210915,000000,7.29577,7.48165,7.28647,7.35153,1975046.8301746,0
+FRO.US,D,20210916,000000,7.49094,7.51882,7.30506,7.37011,2062563.8186464,0
+FRO.US,D,20210917,000000,7.63035,7.64893,7.38871,7.38871,2975275.2613661,0
+FRO.US,D,20210920,000000,7.07271,7.08201,6.82177,6.85895,2179712.9330926,0
+FRO.US,D,20210921,000000,7.28647,7.34223,7.14241,7.21212,1986304.6709179,0
+FRO.US,D,20210922,000000,7.57458,7.76046,7.57458,7.60247,3162686.0845364,0
+FRO.US,D,20210923,000000,7.59782,7.60247,7.43517,7.52811,1574490.209649,0
+FRO.US,D,20210924,000000,7.64893,7.95564,7.63035,7.8534,2331725.5241484,0
+FRO.US,D,20210927,000000,8.27163,8.4761,8.21587,8.25304,4388021.8361208,0
+FRO.US,D,20210928,000000,8.29022,8.33669,8.00675,8.15081,2219947.6360226,0
+FRO.US,D,20210929,000000,8.17869,8.4761,8.12293,8.39245,2443761.6443088,0
+FRO.US,D,20210930,000000,8.42963,8.7828,8.41104,8.70844,2963919.5076429,0
+FRO.US,D,20211001,000000,9.06162,9.16386,8.70844,8.96868,4311028.8790273,0
+FRO.US,D,20211004,000000,8.84786,8.86644,8.51792,8.55045,2838645.767807,0
+FRO.US,D,20211005,000000,8.55045,8.81998,8.42963,8.65268,2174273.9208631,0
+FRO.US,D,20211006,000000,8.51328,8.58754,8.39245,8.51328,1830961.9625823,0
+FRO.US,D,20211007,000000,8.59692,8.68056,8.37563,8.45751,1805660.603022,0
+FRO.US,D,20211008,000000,8.5458,8.58762,8.12293,8.21587,2416917.3483416,0
+FRO.US,D,20211011,000000,8.42034,8.51328,8.33204,8.41104,2068740.9441083,0
+FRO.US,D,20211012,000000,8.44822,8.50398,8.3181,8.3274,1722049.3740741,0
+FRO.US,D,20211013,000000,8.12293,8.15546,7.98352,8.03928,1449616.7294667,0
+FRO.US,D,20211014,000000,8.39245,8.4761,8.13687,8.22516,2566768.322074,0
+FRO.US,D,20211015,000000,8.49468,8.54116,8.36457,8.38316,1739490.7960801,0
+FRO.US,D,20211018,000000,8.43892,8.61086,8.35528,8.53186,1808536.6623077,0
+FRO.US,D,20211019,000000,8.87574,9.02908,8.7828,8.95938,3926281.4388555,0
+FRO.US,D,20211020,000000,8.89898,8.89898,8.64339,8.81998,2180400.4758848,0
+FRO.US,D,20211021,000000,8.84786,8.85715,8.42963,8.55974,1909037.3422877,0
+FRO.US,D,20211022,000000,8.68056,8.71774,8.43428,8.6155,1694805.8944199,0
+FRO.US,D,20211025,000000,8.67127,8.75492,8.54116,8.66198,2054614.5758469,0
+FRO.US,D,20211026,000000,8.7921,8.81068,8.42498,8.48539,2032970.4274771,0
+FRO.US,D,20211027,000000,8.45751,8.71774,8.28092,8.36457,3023576.4874779,0
+FRO.US,D,20211028,000000,8.3181,8.36457,8.20192,8.3181,1017415.9250301,0
+FRO.US,D,20211029,000000,8.37386,8.41104,8.18798,8.18798,1191125.3868293,0
+FRO.US,D,20211101,000000,8.3181,8.53186,8.26234,8.48539,1500136.5991428,0
+FRO.US,D,20211102,000000,8.51328,8.52257,8.22981,8.3181,1736842.8417583,0
+FRO.US,D,20211103,000000,8.25304,8.48539,8.22516,8.42963,1736824.5503225,0
+FRO.US,D,20211104,000000,8.55045,8.59692,8.25304,8.34598,1497143.2594747,0
+FRO.US,D,20211105,000000,8.1694,8.18798,7.98352,8.0114,1364928.457741,0
+FRO.US,D,20211108,000000,7.88128,8.01605,7.8627,7.89058,1742653.0625376,0
+FRO.US,D,20211109,000000,7.89058,7.89987,7.75117,7.8627,1205037.6376953,0
+FRO.US,D,20211110,000000,7.80693,7.84875,7.64429,7.69541,1003302.4683704,0
+FRO.US,D,20211111,000000,7.71399,7.91846,7.69541,7.87199,1019276.2716463,0
+FRO.US,D,20211112,000000,7.76976,7.8627,7.7047,7.81623,856244.70447925,0
+FRO.US,D,20211115,000000,7.62105,7.64429,7.42588,7.42588,1677183.7099897,0
+FRO.US,D,20211116,000000,7.29577,7.31435,7.12847,7.17495,1661003.3210861,0
+FRO.US,D,20211117,000000,7.09129,7.21677,7.01229,7.06341,1057054.5423467,0
+FRO.US,D,20211118,000000,6.94259,7.00765,6.84501,6.92401,1285253.1153878,0
+FRO.US,D,20211119,000000,6.78459,6.85895,6.67771,6.73813,1854929.1232969,0
+FRO.US,D,20211122,000000,6.65448,6.81247,6.60801,6.60801,1553560.5032417,0
+FRO.US,D,20211123,000000,6.50577,6.60337,6.41283,6.53366,2046729.891056,0
+FRO.US,D,20211124,000000,6.48719,6.72883,6.48719,6.70095,1180753.0667714,0
+FRO.US,D,20211126,000000,6.38495,6.45001,6.1619,6.31989,1805883.3281518,0
+FRO.US,D,20211129,000000,6.27343,6.34778,6.09684,6.1619,2351322.1076768,0
+FRO.US,D,20211130,000000,6.14331,6.39889,6.14331,6.36637,2760781.2775966,0
+FRO.US,D,20211201,000000,6.43143,6.45001,5.95743,5.95743,2567406.370393,0
+FRO.US,D,20211202,000000,6.29201,6.42677,6.23625,6.35707,2254712.1236855,0
+FRO.US,D,20211203,000000,6.31989,6.33942,6.11078,6.14331,1378192.9765868,0
+FRO.US,D,20211206,000000,6.22696,6.41283,6.12473,6.40355,1308867.3589883,0
+FRO.US,D,20211207,000000,6.55225,6.77065,6.53366,6.74742,2470893.2234146,0
+FRO.US,D,20211208,000000,6.71025,6.97513,6.61731,6.88683,1249549.3086989,0
+FRO.US,D,20211209,000000,6.56154,6.73813,6.48719,6.59871,1830723.0979502,0
+FRO.US,D,20211210,000000,6.58013,6.64519,6.53366,6.61731,1687222.4803362,0
+FRO.US,D,20211213,000000,6.45931,6.48728,6.36637,6.36637,1426553.3808733,0
+FRO.US,D,20211214,000000,6.09684,6.29666,6.09684,6.14331,1429461.7191634,0
+FRO.US,D,20211215,000000,6.15261,6.19907,5.94042,6.15261,1425688.3035573,0
+FRO.US,D,20211216,000000,6.24555,6.34778,6.12937,6.24555,1689383.0216927,0
+FRO.US,D,20211217,000000,6.28272,6.41749,6.15725,6.21767,2094588.8948086,0
+FRO.US,D,20211220,000000,6.18049,6.36637,6.12473,6.33849,1553486.2615318,0
+FRO.US,D,20211221,000000,6.33849,6.44537,6.29201,6.34778,1120586.078668,0
+FRO.US,D,20211222,000000,6.58013,6.64519,6.49183,6.60801,1911071.9955272,0
+FRO.US,D,20211223,000000,6.62659,6.67307,6.53366,6.58013,1769735.1471701,0
+FRO.US,D,20211227,000000,6.74742,6.76601,6.53366,6.56154,1751537.3204959,0
+FRO.US,D,20211228,000000,6.75671,6.83107,6.65913,6.67307,1735917.5103008,0
+FRO.US,D,20211229,000000,6.63589,6.64519,6.45931,6.48719,1697332.2644922,0
+FRO.US,D,20211230,000000,6.59871,6.66377,6.53831,6.55225,1373993.4781236,0
+FRO.US,D,20211231,000000,6.50577,6.60337,6.47789,6.57083,948834.8764648,0
+FRO.US,D,20220103,000000,7.00765,7.12847,6.91935,7.03553,3053927.3592821,0
+FRO.US,D,20220104,000000,7.13777,7.15635,6.89613,6.92401,2777387.7493572,0
+FRO.US,D,20220105,000000,6.96119,7.04483,6.72883,6.75671,1902431.9820351,0
+FRO.US,D,20220106,000000,7.01695,7.09595,6.81247,6.83107,2315385.8921567,0
+FRO.US,D,20220107,000000,6.90541,6.99371,6.85895,6.95189,1854556.8387803,0
+FRO.US,D,20220110,000000,6.79389,6.9333,6.70559,6.90541,1804935.4013913,0
+FRO.US,D,20220111,000000,6.98907,7.27717,6.96119,7.22141,1768802.2839449,0
+FRO.US,D,20220112,000000,7.26789,7.32365,7.18423,7.26789,1450783.0774899,0
+FRO.US,D,20220113,000000,7.13777,7.17029,7.04483,7.08201,1370015.6288233,0
+FRO.US,D,20220114,000000,6.9333,7.05412,6.92865,7.01695,1393083.2812841,0
+FRO.US,D,20220118,000000,6.81247,6.86825,6.70095,6.72883,1559118.9477873,0
+FRO.US,D,20220119,000000,6.72883,6.72883,6.57083,6.58013,1151174.7391375,0
+FRO.US,D,20220120,000000,6.53366,6.58199,6.30131,6.32919,1997364.533768,0
+FRO.US,D,20220121,000000,6.20837,6.23625,6.02249,6.04108,2619039.8657185,0
+FRO.US,D,20220124,000000,5.76226,5.99461,5.66932,5.97602,2826997.3511113,0
+FRO.US,D,20220125,000000,5.86449,6.13402,5.79014,6.09684,2102150.7895561,0
+FRO.US,D,20220126,000000,6.19907,6.25484,6.0039,6.05037,2289041.9207567,0
+FRO.US,D,20220127,000000,6.1619,6.30595,6.05037,6.12473,1950187.6929736,0
+FRO.US,D,20220128,000000,6.18049,6.22231,5.97137,6.1619,1760944.4983243,0
+FRO.US,D,20220131,000000,6.04108,6.15251,5.94814,6.10613,1533174.160074,0
+FRO.US,D,20220201,000000,6.10613,6.38495,6.08755,6.31989,1633207.870458,0
+FRO.US,D,20220202,000000,6.50577,6.58013,6.31989,6.40355,1899446.1741345,0
+FRO.US,D,20220203,000000,6.22696,6.28737,6.14331,6.15261,1518242.968638,0
+FRO.US,D,20220204,000000,6.27343,6.4686,6.20837,6.43143,2024948.0189345,0
+FRO.US,D,20220207,000000,6.41283,6.66843,6.41283,6.61731,2068508.5352771,0
+FRO.US,D,20220208,000000,6.58943,6.67,6.51971,6.59871,1867257.5510171,0
+FRO.US,D,20220209,000000,6.54295,6.72883,6.53366,6.70095,2048589.1617053,0
+FRO.US,D,20220210,000000,6.71953,7.00765,6.70095,6.85895,2404524.3626127,0
+FRO.US,D,20220211,000000,6.86825,7.19353,6.86825,7.07271,2644477.8730637,0
+FRO.US,D,20220214,000000,7.00765,7.08665,6.85895,6.98907,2116848.4961941,0
+FRO.US,D,20220215,000000,6.96119,7.08953,6.91007,7.05412,1649035.3422476,0
+FRO.US,D,20220216,000000,7.02624,7.16565,6.99835,7.15635,2198263.6768808,0
+FRO.US,D,20220217,000000,7.29577,7.79299,7.26789,7.64893,4798918.4977001,0
+FRO.US,D,20220218,000000,7.62105,7.72793,7.42588,7.49094,2675530.2752288,0
+FRO.US,D,20220222,000000,7.72329,7.89058,7.63035,7.8627,3217623.8739383,0
+FRO.US,D,20220223,000000,7.77905,8.14616,7.77905,7.90917,3238705.2916659,0
+FRO.US,D,20220224,000000,7.8627,8.34598,7.75117,8.34598,5277604.2962716,0
+FRO.US,D,20220225,000000,8.18798,8.4668,8.12757,8.42034,4439541.2789643,0
+FRO.US,D,20220228,000000,8.7828,8.88968,8.55045,8.74562,4224218.8007503,0
+FRO.US,D,20220301,000000,9.10808,9.2382,8.70844,8.85715,6004037.908873,0
+FRO.US,D,20220302,000000,8.55974,8.58762,8.29022,8.51328,3646679.6273865,0
+FRO.US,D,20220303,000000,8.57833,8.59692,8.27163,8.4761,4498255.7118729,0
+FRO.US,D,20220304,000000,8.35528,8.7921,8.34598,8.7735,3469434.5386464,0
+FRO.US,D,20220307,000000,8.6155,9.689,8.58836,9.60064,9155441.4054293,0
+FRO.US,D,20220308,000000,9.06162,9.10808,8.53651,8.72704,5075748.6186639,0
+FRO.US,D,20220309,000000,8.38316,8.40174,8.11363,8.17869,3931093.1624341,0
+FRO.US,D,20220310,000000,8.09504,8.3088,8.04393,8.09504,3350624.131444,0
+FRO.US,D,20220311,000000,7.98352,8.04979,7.69541,7.69541,2347417.4241198,0
+FRO.US,D,20220314,000000,7.67682,7.69541,7.398,7.47235,2203488.5717149,0
+FRO.US,D,20220315,000000,7.51882,7.72793,7.40729,7.63035,2772277.9829719,0
+FRO.US,D,20220316,000000,7.84411,7.98816,7.71864,7.8534,2588957.985617,0
+FRO.US,D,20220317,000000,7.98352,8.10434,7.9324,8.00211,1484965.467108,0
+FRO.US,D,20220318,000000,8.00211,8.08575,7.8627,8.06716,2314866.2001871,0
+FRO.US,D,20220321,000000,7.73258,8.02999,7.71399,7.91846,2298814.9273008,0
+FRO.US,D,20220322,000000,7.88128,7.96958,7.82552,7.90917,1479195.0571006,0
+FRO.US,D,20220323,000000,7.87199,7.99281,7.84411,7.91846,2117079.8290585,0
+FRO.US,D,20220324,000000,7.94634,7.94634,7.61176,7.68611,2391826.8782763,0
+FRO.US,D,20220325,000000,7.62105,8.12293,7.61176,8.10434,2851670.3460539,0
+FRO.US,D,20220328,000000,8.06716,8.06716,7.76976,7.84411,2175295.0133668,0
+FRO.US,D,20220329,000000,7.62105,7.84411,7.38118,7.76046,3579738.3522411,0
+FRO.US,D,20220330,000000,7.93705,8.25304,7.91846,8.14152,2638456.7627894,0
+FRO.US,D,20220331,000000,8.09504,8.29486,8.09504,8.17869,1904449.4198056,0
+FRO.US,D,20220401,000000,8.40174,8.62016,8.37851,8.53186,3120060.5833524,0
+FRO.US,D,20220404,000000,8.6341,8.90826,8.61086,8.7921,3568801.1496075,0
+FRO.US,D,20220405,000000,8.75492,8.98726,8.55974,8.6248,3261109.0726043,0
+FRO.US,D,20220406,000000,8.9408,9.1778,8.6945,8.7828,3309819.1661042,0
+FRO.US,D,20220407,000000,8.37386,8.4761,7.78835,8.11363,8209893.607572,0
+FRO.US,D,20220408,000000,8.52257,9.14526,8.4761,9.11738,6778345.5887622,0
+FRO.US,D,20220411,000000,8.98726,9.02444,8.64804,8.71774,3463013.1687184,0
+FRO.US,D,20220412,000000,8.82926,8.83856,8.58298,8.6341,2942527.135507,0
+FRO.US,D,20220413,000000,8.66198,8.7735,8.51328,8.69916,2235797.7031152,0
+FRO.US,D,20220414,000000,8.67127,8.84786,8.60156,8.7921,1691858.8213247,0
+FRO.US,D,20220418,000000,8.91292,8.91292,8.51328,8.68056,1372661.4312115,0
+FRO.US,D,20220419,000000,8.55974,8.55974,8.3181,8.34598,2318825.7580515,0
+FRO.US,D,20220420,000000,8.36457,8.36457,8.08575,8.25304,2430870.4859464,0
+FRO.US,D,20220421,000000,8.33669,8.4761,7.98352,8.0114,1752912.4060803,0
+FRO.US,D,20220422,000000,8.13222,8.3088,7.92775,8.00211,2207812.8823283,0
+FRO.US,D,20220425,000000,7.72329,7.76976,7.48165,7.66752,2993788.3463159,0
+FRO.US,D,20220426,000000,7.59317,7.8627,7.50953,7.71399,2079045.478257,0
+FRO.US,D,20220427,000000,7.73258,7.93705,7.63035,7.89058,2910809.7858529,0
+FRO.US,D,20220428,000000,7.88128,7.99281,7.66287,7.94634,2718677.620316,0
+FRO.US,D,20220429,000000,7.90917,7.97422,7.70005,7.74187,2082948.0098805,0
+FRO.US,D,20220502,000000,7.7047,7.81158,7.51417,7.63964,2603586.8303791,0
+FRO.US,D,20220503,000000,7.79764,8.03928,7.75117,7.8534,2242244.8962466,0
+FRO.US,D,20220504,000000,8.23446,8.29951,7.90917,8.1694,2557904.5074852,0
+FRO.US,D,20220505,000000,8.29022,8.34598,7.84429,8.00211,1838708.9236214,0
+FRO.US,D,20220506,000000,8.26234,8.28092,7.96958,8.14152,2340626.9975756,0
+FRO.US,D,20220509,000000,7.84411,7.84411,7.00765,7.08201,3310247.400895,0
+FRO.US,D,20220510,000000,7.24,7.43517,7.08665,7.35153,2109752.4950758,0
+FRO.US,D,20220511,000000,7.49094,7.65358,7.29577,7.30506,2311302.5981091,0
+FRO.US,D,20220512,000000,7.23071,7.23071,6.95189,7.11918,2693807.7234469,0
+FRO.US,D,20220513,000000,7.29577,7.53276,7.27717,7.42588,2042543.3041944,0
+FRO.US,D,20220516,000000,7.69541,8.02999,7.62105,7.97422,2620395.5839003,0
+FRO.US,D,20220517,000000,8.04858,8.05787,7.61176,7.63964,2199680.7251709,0
+FRO.US,D,20220518,000000,7.96493,8.18798,7.88128,7.99281,3588598.9389296,0
+FRO.US,D,20220519,000000,8.03928,8.35528,7.98352,8.22516,2549588.3600031,0
+FRO.US,D,20220520,000000,8.20657,8.28092,7.98352,8.12293,2154596.6398238,0
+FRO.US,D,20220523,000000,8.18798,8.44357,8.02999,8.36457,2472634.1377148,0
+FRO.US,D,20220524,000000,8.53186,8.95009,8.43055,8.91292,4434713.4158835,0
+FRO.US,D,20220525,000000,9.00586,9.75865,8.98726,9.75865,5615570.8514355,0
+FRO.US,D,20220526,000000,9.75865,10.2234,9.74474,10.084,3936393.374945,0
+FRO.US,D,20220527,000000,10.1584,10.7489,10.0384,10.623,4185189.1806487,0
+FRO.US,D,20220531,000000,9.2382,9.35902,8.86644,8.99656,6651292.1998209,0
+FRO.US,D,20220601,000000,9.01514,9.43341,8.95009,9.40549,4323744.6547995,0
+FRO.US,D,20220602,000000,9.64717,9.8237,9.36368,9.47054,4022917.2460502,0
+FRO.US,D,20220603,000000,9.41479,9.66569,9.30326,9.66569,2063098.5741515,0
+FRO.US,D,20220606,000000,9.66569,9.78657,9.4241,9.64717,2837168.4653755,0
+FRO.US,D,20220607,000000,9.29396,9.75865,9.20102,9.66569,3878154.5193669,0
+FRO.US,D,20220608,000000,9.33114,9.3869,9.07556,9.31256,2943050.0553771,0
+FRO.US,D,20220609,000000,8.85715,8.9408,8.6341,8.6341,3036112.5767927,0
+FRO.US,D,20220610,000000,8.34598,8.7921,8.34598,8.66198,3915202.2086027,0
+FRO.US,D,20220613,000000,8.35528,8.42963,8.03928,8.15081,3420007.8512503,0
+FRO.US,D,20220614,000000,8.08575,8.35528,8.08575,8.12293,2437911.6127575,0
+FRO.US,D,20220615,000000,8.14152,8.3274,8.02999,8.22516,2479451.4634292,0
+FRO.US,D,20220616,000000,7.98352,8.1601,7.8534,7.93705,2599290.4949029,0
+FRO.US,D,20220617,000000,8.04858,8.17404,7.71864,7.75117,3171920.0317081,0
+FRO.US,D,20220621,000000,8.11828,8.55045,8.03928,8.40174,4080895.7176602,0
+FRO.US,D,20220622,000000,8.23446,8.36457,8.02534,8.10434,2207372.8119026,0
+FRO.US,D,20220623,000000,8.20657,8.29486,7.83481,8.0114,2448565.8361199,0
+FRO.US,D,20220624,000000,8.18798,8.51328,8.0811,8.34598,2985482.9585019,0
+FRO.US,D,20220627,000000,8.6155,8.83856,8.55045,8.7921,3186787.7411024,0
+FRO.US,D,20220628,000000,8.7921,8.86644,8.55974,8.70844,1813018.0640754,0
+FRO.US,D,20220629,000000,8.84786,8.89432,8.45751,8.48539,2002730.3802545,0
+FRO.US,D,20220630,000000,8.33669,8.42034,8.17869,8.23446,2389004.6173311,0
+FRO.US,D,20220701,000000,8.06716,8.43892,7.95099,8.38316,4472074.2114613,0
+FRO.US,D,20220705,000000,8.15081,8.21587,8.00211,8.21587,3745593.2563202,0
+FRO.US,D,20220706,000000,7.82552,7.87664,6.97977,7.59317,8542731.028948,0
+FRO.US,D,20220707,000000,7.68611,8.0904,7.68611,7.77905,3004832.0696638,0
+FRO.US,D,20220708,000000,7.81623,7.88128,7.61176,7.75117,1736914.9315346,0
+FRO.US,D,20220711,000000,7.64893,7.68611,7.42588,7.51882,2660515.1583815,0
+FRO.US,D,20220712,000000,7.52811,7.73258,7.45376,7.63964,3368532.523046,0
+FRO.US,D,20220713,000000,7.72329,8.03928,7.65823,7.94634,3414101.8694248,0
+FRO.US,D,20220714,000000,7.77905,7.91381,7.65358,7.89058,2597448.4397224,0
+FRO.US,D,20220715,000000,8.08575,8.26234,7.8627,8.26234,2600547.2241381,0
+FRO.US,D,20220718,000000,8.40174,8.67592,8.39245,8.57833,1875452.1142496,0
+FRO.US,D,20220719,000000,8.48539,8.82926,8.44822,8.82926,2077014.0529179,0
+FRO.US,D,20220720,000000,8.68986,8.7828,8.57368,8.76421,3161754.297278,0
+FRO.US,D,20220721,000000,8.60622,8.81998,8.48539,8.81068,2988144.9003922,0
+FRO.US,D,20220722,000000,8.7828,8.80138,8.47062,8.52257,2276875.9640248,0
+FRO.US,D,20220725,000000,8.58762,8.80604,8.4761,8.72704,2651346.845185,0
+FRO.US,D,20220726,000000,8.83856,8.84786,8.58762,8.68056,2644315.4020753,0
+FRO.US,D,20220727,000000,8.81998,9.2475,8.80138,9.22891,4288450.7914656,0
+FRO.US,D,20220728,000000,9.12668,9.12668,8.68986,8.81068,2845962.3421217,0
+FRO.US,D,20220729,000000,8.81068,8.94544,8.72704,8.91292,2317293.5813127,0
+FRO.US,D,20220801,000000,9.12668,9.5542,9.10808,9.3962,4199278.9660385,0
+FRO.US,D,20220802,000000,9.69361,9.80509,9.49846,9.61925,2665062.1941246,0
+FRO.US,D,20220803,000000,9.66569,9.74935,9.44271,9.58212,1930103.6964799,0
+FRO.US,D,20220804,000000,9.37762,9.67969,9.29396,9.51707,4012119.9191021,0
+FRO.US,D,20220805,000000,9.33114,9.88875,9.33114,9.74935,2979391.9103849,0
+FRO.US,D,20220808,000000,9.80509,10.1955,9.74474,10.0932,2936003.548732,0
+FRO.US,D,20220809,000000,10.1955,10.4139,10.1769,10.3535,2733451.7205976,0
+FRO.US,D,20220810,000000,10.2605,10.3163,10.0468,10.1584,1665527.7615263,0
+FRO.US,D,20220811,000000,10.5022,10.7903,10.4836,10.6416,3195169.5225599,0
+FRO.US,D,20220812,000000,10.5766,10.6741,10.4372,10.5766,1376435.9227845,0
+FRO.US,D,20220815,000000,10.2605,10.5207,10.0654,10.4557,2321909.4789318,0
+FRO.US,D,20220816,000000,10.5673,10.7067,10.4279,10.6323,2773094.6417815,0
+FRO.US,D,20220817,000000,10.7624,11.6825,10.7624,11.3573,5277141.6305429,0
+FRO.US,D,20220818,000000,11.1713,11.2829,10.9948,11.162,3313670.0513207,0
+FRO.US,D,20220819,000000,11.0041,11.1156,10.8925,10.9018,1958584.5379666,0
+FRO.US,D,20220822,000000,10.9483,11.2504,10.9204,10.9297,3190211.4674949,0
+FRO.US,D,20220823,000000,10.9483,11.0691,10.7345,10.7903,2204478.4611811,0
+FRO.US,D,20220824,000000,11.1156,11.3247,10.9808,11.1528,3038155.8377668,0
+FRO.US,D,20220825,000000,11.3851,11.477,10.8461,10.9297,3858851.6747779,0
+FRO.US,D,20220826,000000,11.0134,11.1156,10.716,11.0505,4125434.2878339,0
+FRO.US,D,20220829,000000,11.0877,11.6593,11.0226,11.5524,4143252.2982238,0
+FRO.US,D,20220830,000000,11.1528,11.1945,10.7345,11.0041,6435183.1898681,0
+FRO.US,D,20220831,000000,10.6881,11.0877,10.5719,11.0226,3326900.1392286,0
+FRO.US,D,20220901,000000,10.8925,11.0412,10.7299,10.8368,3120502.8057118,0
+FRO.US,D,20220902,000000,11.0691,11.162,10.8972,11.0784,3550531.233157,0
+FRO.US,D,20220906,000000,11.2457,12.1193,11.1992,12.0729,9735634.9889159,0
+FRO.US,D,20220907,000000,11.3758,11.5314,11.1435,11.1992,5439733.1272842,0
+FRO.US,D,20220908,000000,11.0598,11.4316,10.8461,11.32,4653949.185389,0
+FRO.US,D,20220909,000000,11.6732,12.1193,11.6639,11.8777,3617533.8384105,0
+FRO.US,D,20220912,000000,11.8591,12.0078,11.65,12.0078,2701797.8529852,0
+FRO.US,D,20220913,000000,11.7476,11.9335,11.6639,11.7011,3455264.0557457,0
+FRO.US,D,20220914,000000,11.9799,12.5375,11.9799,12.3331,4638908.2453382,0
+FRO.US,D,20220915,000000,12.0793,12.2203,11.9195,12.1263,2491142.7080545,0
+FRO.US,D,20220916,000000,11.9853,12.0699,11.6093,12.0229,2662058.8440691,0
+FRO.US,D,20220919,000000,11.5341,13.0193,11.5247,12.9159,7571216.2172197,0
+FRO.US,D,20220920,000000,12.6621,12.8125,12.4083,12.6527,4720425.7046314,0
+FRO.US,D,20220921,000000,12.6715,12.6997,12.3143,12.3707,3170729.689798,0
+FRO.US,D,20220922,000000,12.3707,12.7185,12.0558,12.1263,2238279.5904976,0
+FRO.US,D,20220923,000000,11.6187,11.6281,11.0829,11.3837,6122326.3085622,0
+FRO.US,D,20220926,000000,11.1957,11.6563,11.1064,11.2051,3558959.7913003,0
+FRO.US,D,20220927,000000,11.2333,11.3226,10.8479,11.0265,4455473.5137252,0
+FRO.US,D,20220928,000000,10.7633,11.0171,10.4907,10.9513,4051566.1265885,0
+FRO.US,D,20220929,000000,10.7257,10.8385,9.94544,10.1804,4991735.1907097,0
+FRO.US,D,20220930,000000,10.406,10.5847,10.265,10.2744,2737842.1428424,0
+FRO.US,D,20221003,000000,10.2086,10.2932,9.93134,10.1804,4505253.1774271,0
+FRO.US,D,20221004,000000,10.171,10.1992,9.89844,10.0112,3867826.8921796,0
+FRO.US,D,20221005,000000,9.65403,9.83263,9.49423,9.71043,4599740.2853898,0
+FRO.US,D,20221006,000000,9.92664,10.3684,9.83263,10.1334,4660966.4845756,0
+FRO.US,D,20221007,000000,10.1052,10.406,9.98774,10.2368,2579146.9919243,0
+FRO.US,D,20221010,000000,10.3026,10.5001,10.1804,10.1898,2642107.1923033,0
+FRO.US,D,20221011,000000,10.0018,10.0958,9.70103,9.90784,2969591.9342145,0
+FRO.US,D,20221012,000000,9.90784,10.2462,9.73393,10.1616,2716453.2913147,0
+FRO.US,D,20221013,000000,10.03,10.7116,10.0018,10.6787,5144993.2372729,0
+FRO.US,D,20221014,000000,10.8573,11.2427,10.7633,11.2051,3820837.5874529,0
+FRO.US,D,20221017,000000,11.3931,11.7691,11.2521,11.7409,4634683.0689436,0
+FRO.US,D,20221018,000000,12.0135,12.1639,11.8537,12.0229,5015047.4006161,0
+FRO.US,D,20221019,000000,11.6939,11.7409,11.3179,11.7033,4621204.6670309,0
+FRO.US,D,20221020,000000,11.7221,11.7503,11.3367,11.4307,3406755.9749104,0
+FRO.US,D,20221021,000000,11.3931,11.7033,11.2709,11.6939,2589824.3968176,0
+FRO.US,D,20221024,000000,12.0699,12.0808,11.7879,11.9571,2798850.2621236,0
+FRO.US,D,20221025,000000,11.8537,12.0417,11.7315,12.0229,2493061.8112155,0
+FRO.US,D,20221026,000000,12.1404,12.3143,12.0699,12.1263,2204593.1599556,0
+FRO.US,D,20221027,000000,12.1827,12.2861,11.9383,12.0135,2284072.1152596,0
+FRO.US,D,20221028,000000,11.9947,12.0229,11.5905,11.7221,2375035.9030064,0
+FRO.US,D,20221031,000000,11.5529,11.849,11.4025,11.8067,2958001.7851348,0
+FRO.US,D,20221101,000000,12.1686,12.5963,12.1263,12.4271,3858655.8343351,0
+FRO.US,D,20221102,000000,12.4741,12.8125,12.2767,12.3425,3910703.5290455,0
+FRO.US,D,20221103,000000,12.2767,12.5869,12.1827,12.3613,4249711.4003583,0
+FRO.US,D,20221104,000000,12.8125,13.0052,12.5117,12.8501,3779217.3035987,0
+FRO.US,D,20221107,000000,12.9441,13.0569,12.7044,12.7843,3350424.3398288,0
+FRO.US,D,20221108,000000,12.7185,13.235,12.6621,13.1415,4053674.5869351,0
+FRO.US,D,20221109,000000,13.1227,13.2637,12.4929,12.5305,5595682.4872757,0
+FRO.US,D,20221110,000000,12.6997,12.7373,12.1827,12.3895,4220237.6352917,0
+FRO.US,D,20221111,000000,12.6809,12.9206,12.2861,12.5963,2909359.3283504,0
+FRO.US,D,20221114,000000,12.7655,13.0099,12.7185,12.7373,3143240.9837661,0
+FRO.US,D,20221115,000000,13.0381,13.4697,12.6997,13.3201,4105168.0395464,0
+FRO.US,D,20221116,000000,13.3577,13.5456,13.1791,13.1979,2930805.6253165,0
+FRO.US,D,20221117,000000,12.9817,13.6867,12.9347,13.4987,4205507.1355849,0
+FRO.US,D,20221118,000000,13.1791,13.5269,13.1227,13.4423,3721731.440729,0
+FRO.US,D,20221121,000000,13.6585,13.8606,13.1885,13.5645,4985252.3666168,0
+FRO.US,D,20221122,000000,13.6397,13.7008,13.2167,13.3295,3918516.1086546,0
+FRO.US,D,20221123,000000,13.3295,13.6303,12.9817,13.0099,3322359.051805,0
+FRO.US,D,20221125,000000,12.6433,13.0099,12.3754,12.9347,2966004.7857338,0
+FRO.US,D,20221128,000000,12.6057,12.6057,12.1451,12.1921,5561517.3447478,0
+FRO.US,D,20221129,000000,12.3425,12.5869,12.0981,12.1639,6681910.8334973,0
+FRO.US,D,20221130,000000,12.6809,13.0099,12.5352,13.0005,7855471.1391997,0
+FRO.US,D,20221201,000000,12.8407,13.0099,12.6433,12.8689,4620904.6741864,0
+FRO.US,D,20221202,000000,12.8031,13.6491,12.6433,13.5551,5479237.3924243,0
+FRO.US,D,20221205,000000,13.7619,13.9593,13.0381,13.0851,5804605.1635536,0
+FRO.US,D,20221206,000000,12.9629,13.0616,12.2438,12.3425,3704913.7567639,0
+FRO.US,D,20221207,000000,12.2203,12.2579,11.3743,11.5717,6953254.3613168,0
+FRO.US,D,20221208,000000,11.9853,12.5305,11.8819,12.2391,15179680.482156,0
+FRO.US,D,20221209,000000,12.1921,12.3237,11.9994,12.0605,5474690.6923631,0
+FRO.US,D,20221212,000000,12.9065,13.4705,12.8501,13.3765,6556981.8984522,0
+FRO.US,D,20221213,000000,13.4141,13.4329,13.0193,13.1415,8075541.4219215,0
+FRO.US,D,20221214,000000,13.2449,13.3295,12.5117,12.7467,6425061.6408049,0
+FRO.US,D,20221215,000000,12.7655,13.2684,12.6997,13.0005,6259098.5781372,0
+FRO.US,D,20221216,000000,12.8219,12.8783,12.5211,12.7185,4437290.9686982,0
+FRO.US,D,20221219,000000,12.6809,12.6997,12.0511,12.1263,3245640.6689527,0
+FRO.US,D,20221220,000000,12.1545,12.5092,12.0699,12.3143,5238430.3702799,0
+FRO.US,D,20221221,000000,12.4271,12.4365,11.9947,12.0229,3989119.743741,0
+FRO.US,D,20221222,000000,11.9665,12.0229,11.5059,11.6563,3898839.9822318,0
+FRO.US,D,20221223,000000,11.7221,11.7879,11.4401,11.7409,4213411.2023735,0
+FRO.US,D,20221227,000000,11.7315,11.7691,11.5717,11.7315,2006813.8349038,0
+FRO.US,D,20221228,000000,11.5905,11.6281,11.1863,11.2051,3371086.6129425,0
+FRO.US,D,20221229,000000,11.2803,11.4589,11.191,11.3367,3795827.5457033,0
+FRO.US,D,20221230,000000,11.1769,11.4495,11.1487,11.4119,4407958.6896185,0
+FRO.US,D,20230103,000000,11.2709,11.3085,10.7915,10.8573,4297468.7718711,0
+FRO.US,D,20230104,000000,10.4812,10.6223,9.91639,10.0394,10934268.979235,0
+FRO.US,D,20230105,000000,10.2462,10.4577,10.218,10.4154,6540435.4846124,0
+FRO.US,D,20230106,000000,10.6223,10.6646,10.4342,10.4624,3693226.8014827,0
+FRO.US,D,20230109,000000,10.6505,10.8761,10.5706,10.6505,7469511.1963148,0
+FRO.US,D,20230110,000000,13.2073,13.7243,12.3613,13.3859,35742452.777694,0
+FRO.US,D,20230111,000000,12.9441,13.1791,12.3143,12.3425,14241385.841411,0
+FRO.US,D,20230112,000000,12.4929,13.0475,12.4459,13.0099,7281922.0537352,0
+FRO.US,D,20230113,000000,12.7843,13.3389,12.6433,13.2731,4949827.6796639,0
+FRO.US,D,20230117,000000,13.2825,13.4319,13.1697,13.2825,4387385.7760755,0
+FRO.US,D,20230118,000000,13.1697,13.2825,12.7749,12.7749,5561742.8712833,0
+FRO.US,D,20230119,000000,13.0099,13.0381,12.6856,12.7843,3415258.9635835,0
+FRO.US,D,20230120,000000,13.2355,13.2825,12.9817,13.2167,2735680.4922752,0
+FRO.US,D,20230123,000000,13.1415,13.1838,12.9723,13.0193,2579091.6740949,0
+FRO.US,D,20230124,000000,13.1133,13.1133,12.7373,12.8783,2592531.7790487,0
+FRO.US,D,20230125,000000,12.5493,12.6574,12.3613,12.5963,2831487.7815144,0
+FRO.US,D,20230126,000000,12.7091,12.7655,12.366,12.5681,2053353.1503638,0
+FRO.US,D,20230127,000000,12.6809,13.1603,12.6433,13.1039,3204183.1471737,0
+FRO.US,D,20230130,000000,12.9723,13.2355,12.7749,12.7937,2826118.760642,0
+FRO.US,D,20230131,000000,12.7655,13.212,12.6621,13.0005,2255829.1718989,0
+FRO.US,D,20230201,000000,13.3483,13.7713,13.3483,13.6115,4224255.6245596,0
+FRO.US,D,20230202,000000,13.6585,13.8559,13.3765,13.6491,3546778.1669671,0
+FRO.US,D,20230203,000000,13.6679,13.9734,13.5833,13.7055,2372746.5959097,0
+FRO.US,D,20230206,000000,13.7149,14.4669,13.7055,14.3635,4363504.4308081,0
+FRO.US,D,20230207,000000,14.4481,14.7725,14.0533,14.5233,4320886.2984145,0
+FRO.US,D,20230208,000000,14.5139,14.6832,14.3541,14.4763,2306173.7157441,0
+FRO.US,D,20230209,000000,14.8618,15.7078,14.8524,15.4916,5806323.2076806,0
+FRO.US,D,20230210,000000,15.5574,15.5574,14.8242,15.2284,3028191.6003046,0
+FRO.US,D,20230213,000000,15.454,16.206,15.3788,16.0556,3448386.8968087,0
+FRO.US,D,20230214,000000,15.7454,16.5961,15.689,16.3,3516633.1413159,0
+FRO.US,D,20230215,000000,15.9616,16.5914,15.7642,16.441,2812865.8852648,0
+FRO.US,D,20230216,000000,16.4504,16.6102,15.9275,16.3188,2816524.3086411,0
+FRO.US,D,20230217,000000,16.3564,16.4128,15.9851,16.1402,2218237.5153567,0
+FRO.US,D,20230221,000000,16.3846,16.8828,16.0103,16.1496,3581535.848553,0
+FRO.US,D,20230222,000000,16.1637,16.1778,15.8347,15.9992,2807420.2704747,0
+FRO.US,D,20230223,000000,16.3846,17.005,16.3282,16.8734,3291172.5616335,0
+FRO.US,D,20230224,000000,16.6478,17.2024,16.6102,16.958,3058846.1882696,0
+FRO.US,D,20230227,000000,17.1742,17.7006,17.0708,17.4374,4579283.3265278,0
+FRO.US,D,20230228,000000,17.5878,17.8134,17.0708,17.7476,5882828.8296503,0
+FRO.US,D,20230301,000000,17.9826,18.1301,17.3011,17.4092,4297283.6699033,0
+FRO.US,D,20230302,000000,17.2071,17.3058,16.8734,17.2024,4279283.0354309,0
+FRO.US,D,20230303,000000,17.5878,17.8435,17.4656,17.8416,2448970.3097099,0
+FRO.US,D,20230306,000000,17.4374,17.4656,17.0284,17.1178,3069002.3290005,0
+FRO.US,D,20230307,000000,17.1272,17.193,16.7237,17.0802,3594201.5038942,0
+FRO.US,D,20230308,000000,17.663,17.8369,17.2024,17.4656,2695039.9722854,0
+FRO.US,D,20230309,000000,17.7946,18.1236,17.099,17.1272,3210990.4316124,0
+FRO.US,D,20230310,000000,17.2682,17.4186,16.7982,16.8546,3566137.2796748,0
+FRO.US,D,20230313,000000,16.2624,16.7089,16.0321,16.5068,3545951.5909382,0
+FRO.US,D,20230314,000000,16.911,17.287,16.629,16.77,3342343.6815076,0
+FRO.US,D,20230315,000000,15.96,16.28,15.67,16.15,6367449,0
+FRO.US,D,20230316,000000,15.89,16.1299,15.625,15.82,3432696,0
+FRO.US,D,20230317,000000,16.33,16.48,15.78,15.9,5291938,0
+FRO.US,D,20230320,000000,16.23,16.84,16.14,16.64,3244474,0
+FRO.US,D,20230321,000000,17.4,17.75,17.275,17.48,3060270,0
+FRO.US,D,20230322,000000,17.26,17.52,16.905,17.02,2933231,0
+FRO.US,D,20230323,000000,17.23,17.78,16.61,16.72,3174527,0
+FRO.US,D,20230324,000000,16.4,16.53,16.01,16.31,3737597,0
+FRO.US,D,20230327,000000,16.39,16.785,16.24,16.68,2129361,0
+FRO.US,D,20230328,000000,16.72,16.88,16.64,16.75,1743513,0
+FRO.US,D,20230329,000000,16.69,16.77,16.27,16.44,1771441,0
+FRO.US,D,20230330,000000,16.53,16.5799,16.15,16.32,1931183,0
+FRO.US,D,20230331,000000,16.2,16.585,16.2,16.56,1566585,0
+FRO.US,D,20230403,000000,15.63,15.74,14.76,14.91,6468827,0
+FRO.US,D,20230404,000000,14.94,15.12,14.75,14.96,3151344,0
+FRO.US,D,20230405,000000,14.94,15.46,14.715,15.44,3230466,0
+FRO.US,D,20230406,000000,15.4,15.41,14.84,14.91,1832901,0
+FRO.US,D,20230410,000000,15.07,15.26,14.895,14.96,1570576,0
+FRO.US,D,20230411,000000,14.78,15.12,14.695,15.08,2276754,0
+FRO.US,D,20230412,000000,15.02,15.2,14.96,15.15,1352202,0
+FRO.US,D,20230413,000000,15.72,16.09,15.61,15.66,2578644,0
+FRO.US,D,20230414,000000,16.09,16.09,15.735,16.02,1926654,0
+FRO.US,D,20230417,000000,16.14,16.76,16.14,16.67,3510940,0
+FRO.US,D,20230418,000000,16.766,17.215,16.67,17.08,2150012,0
+FRO.US,D,20230419,000000,16.79,16.86,16.32,16.65,2120472,0
+FRO.US,D,20230420,000000,16.29,16.322,15.85,15.97,1616985,0
+FRO.US,D,20230421,000000,15.43,15.63,15.265,15.41,2074023,0
+FRO.US,D,20230424,000000,15.72,16.825,15.72,16.47,3390652,0
+FRO.US,D,20230425,000000,16.16,16.16,15.7,15.82,2024751,0
+FRO.US,D,20230426,000000,15.87,15.94,15.16,15.21,2099303,0
+FRO.US,D,20230427,000000,15.29,15.5,15.2,15.41,1981405,0
+FRO.US,D,20230428,000000,15.26,15.5655,15.02,15.47,1702815,0
+FRO.US,D,20230501,000000,15.52,15.6,15.22,15.59,1873185,0
+FRO.US,D,20230502,000000,15.52,15.57,15.01,15.26,2666723,0
+FRO.US,D,20230503,000000,15.06,15.135,14.69,14.89,2075682,0
+FRO.US,D,20230504,000000,14.61,14.79,14.42,14.74,2742125,0
+FRO.US,D,20230505,000000,14.89,15.33,14.795,15.1,2254299,0
+FRO.US,D,20230508,000000,14.54,14.55,14.125,14.44,3672228,0
+FRO.US,D,20230509,000000,14.23,14.62,14.09,14.55,2369424,0
+FRO.US,D,20230510,000000,14.83,15.06,14.545,14.92,2077561,0
+FRO.US,D,20230511,000000,15.05,15.295,14.8452,15.08,3058195,0
+FRO.US,D,20230512,000000,15.28,15.49,14.59,14.81,2143852,0
+FRO.US,D,20230515,000000,14.98,15.08,14.715,14.83,1806333,0
+FRO.US,D,20230516,000000,14.98,15.25,14.785,14.81,2263660,0
+FRO.US,D,20230517,000000,14.72,14.88,14.56,14.65,1787544,0
+FRO.US,D,20230518,000000,14.52,14.59,14.145,14.49,3147103,0
+FRO.US,D,20230519,000000,14.78,14.975,14.58,14.78,2725294,0
+FRO.US,D,20230522,000000,14.79,14.955,14.49,14.54,3107508,0
+FRO.US,D,20230523,000000,14.56,14.636,14.33,14.36,2480089,0
+FRO.US,D,20230524,000000,14.3,14.375,14.08,14.29,2097800,0
+FRO.US,D,20230525,000000,14.49,14.525,14.315,14.35,2590553,0
+FRO.US,D,20230526,000000,15,15.24,14.75,15.14,3379736,0
+FRO.US,D,20230530,000000,14.91,15.13,14.72,15.03,3211502,0
+FRO.US,D,20230531,000000,14.2,14.4,13.7,14.13,8097576,0
+FRO.US,D,20230601,000000,15.03,15.6,14.54,14.56,6585840,0
+FRO.US,D,20230602,000000,15.11,15.2691,14.55,14.77,4410387,0
+FRO.US,D,20230605,000000,14.28,14.28,13.69,13.69,5563482,0
+FRO.US,D,20230606,000000,13.49,13.88,13.415,13.85,4971326,0
+FRO.US,D,20230607,000000,14.2,14.32,13.81,13.99,3017831,0
+FRO.US,D,20230608,000000,14.07,14.63,13.935,14.23,4984204,0
+FRO.US,D,20230609,000000,14.55,15.02,14.46,14.67,3701840,0
+FRO.US,D,20230612,000000,14.9,14.99,14.515,14.66,4430304,0
+FRO.US,D,20230613,000000,15.46,15.52,14.91,15.05,5308563,0
+FRO.US,D,20230614,000000,15.29,15.87,15.27,15.74,6127114,0
+FRO.US,D,20230615,000000,15.32,15.5,15.07,15.37,3864065,0
+FRO.US,D,20230616,000000,15.48,15.54,15.21,15.24,3282744,0
+FRO.US,D,20230620,000000,15.03,15.06,14.67,15.03,2808620,0
+FRO.US,D,20230621,000000,15.14,15.4,15.14,15.19,2667160,0
+FRO.US,D,20230622,000000,15.08,15.08,14.68,14.87,3180357,0
+FRO.US,D,20230623,000000,14.38,14.6,14.3,14.35,18620438,0
+FRO.US,D,20230626,000000,14.12,14.14,13.72,13.72,3166144,0
+FRO.US,D,20230627,000000,13.59,13.73,13.35,13.36,3172279,0
+FRO.US,D,20230628,000000,13.62,13.77,13.42,13.73,2593620,0
+FRO.US,D,20230629,000000,14,14.132,13.86,13.92,3920066,0
+FRO.US,D,20230630,000000,14.48,14.69,14.3,14.53,3814787,0
+FRO.US,D,20230703,000000,14.68,15.05,14.57,14.6,1981700,0
+FRO.US,D,20230705,000000,14.72,15.4389,14.61,15.09,2880070,0
+FRO.US,D,20230706,000000,14.88,15.055,14.585,14.76,2722310,0
+FRO.US,D,20230707,000000,15.07,15.495,14.975,15.34,2365950,0
+FRO.US,D,20230710,000000,15.3,15.449,15.03,15.09,1917803,0
+FRO.US,D,20230711,000000,15.47,15.745,15.29,15.7,2566760,0
+FRO.US,D,20230712,000000,15.8,15.84,15.5706,15.72,1682203,0
+FRO.US,D,20230713,000000,15.75,15.92,15.615,15.91,1737939,0
+FRO.US,D,20230714,000000,15.7,15.76,15.22,15.26,1889804,0
+FRO.US,D,20230717,000000,15.07,15.2,14.97,15.15,1391228,0
+FRO.US,D,20230718,000000,15.15,15.22,15.04,15.12,1532971,0
+FRO.US,D,20230719,000000,15.15,15.2,14.92,15,1393227,0
+FRO.US,D,20230720,000000,15.02,15.08,14.7906,14.96,1572586,0
+FRO.US,D,20230721,000000,15.01,15.03,14.67,14.81,1599774,0
+FRO.US,D,20230724,000000,14.88,15.04,14.84,15,2187269,0
+FRO.US,D,20230725,000000,15.4,15.82,15.335,15.69,2732936,0
+FRO.US,D,20230726,000000,15.43,15.61,15.31,15.56,1255419,0
+FRO.US,D,20230727,000000,15.5,15.75,15.395,15.54,1220305,0
+FRO.US,D,20230728,000000,15.57,16.12,15.49,16.08,1632979,0
+FRO.US,D,20230731,000000,16.73,17.03,16.54,16.93,3131314,0
+FRO.US,D,20230801,000000,16.84,16.88,16.555,16.7,1583953,0
+FRO.US,D,20230802,000000,16.48,16.595,16.155,16.49,2174084,0
+FRO.US,D,20230803,000000,16.97,17.342,16.86,17.21,2144698,0
+FRO.US,D,20230804,000000,17.48,17.54,17.21,17.24,1546196,0
+FRO.US,D,20230807,000000,17.42,17.42,17.11,17.26,1409944,0
+FRO.US,D,20230808,000000,16.92,17.4,16.86,17.28,1733079,0
+FRO.US,D,20230809,000000,17.5,17.78,17.48,17.54,2019827,0
+FRO.US,D,20230810,000000,17.77,17.94,17.52,17.62,1666325,0
+FRO.US,D,20230811,000000,17.64,17.755,17.515,17.55,1004060,0
+FRO.US,D,20230814,000000,17.52,17.67,17.395,17.66,1412878,0
+FRO.US,D,20230815,000000,17.5,17.815,17.47,17.71,1591178,0
+FRO.US,D,20230816,000000,17.74,18.105,17.72,17.78,2518796,0
+FRO.US,D,20230817,000000,18.17,18.315,17.95,18.08,2019659,0
+FRO.US,D,20230818,000000,17.52,18.16,17.35,18.07,1917422,0
+FRO.US,D,20230821,000000,18.03,18.12,17.82,18.03,1688643,0
+FRO.US,D,20230822,000000,17.97,18.18,17.89,17.92,1535666,0
+FRO.US,D,20230823,000000,17.4,17.88,17.02,17.81,2896382,0
+FRO.US,D,20230824,000000,18.12,18.51,17.81,17.99,3589120,0
+FRO.US,D,20230825,000000,18.52,18.6,17.9098,18.38,3131208,0
+FRO.US,D,20230828,000000,18.59,18.75,17.93,18.14,2258539,0
+FRO.US,D,20230829,000000,18.28,18.68,18.237,18.5,2163539,0
+FRO.US,D,20230830,000000,18.33,18.385,18.105,18.18,1662018,0
+FRO.US,D,20230831,000000,18,18.03,17.5,17.62,2135770,0
+FRO.US,D,20230901,000000,17.67,17.7,17.3601,17.48,1991120,0
+FRO.US,D,20230905,000000,16.75,16.8,16.295,16.57,4420212,0
+FRO.US,D,20230906,000000,16.67,16.78,16.45,16.45,2179105,0
+FRO.US,D,20230907,000000,16.5,16.65,16.3,16.48,2658297,0
+FRO.US,D,20230908,000000,16.6,17.215,16.56,17.2,2763751,0
+FRO.US,D,20230911,000000,17.05,17.105,16.64,16.71,1889944,0
+FRO.US,D,20230912,000000,16.73,16.98,16.69,16.8,2670949,0
+FRO.US,D,20230913,000000,16.79,17,16.605,16.71,3957468,0
+FRO.US,D,20230914,000000,16.08,16.46,15.935,15.99,3138927,0
+FRO.US,D,20230915,000000,16.09,16.42,16.03,16.34,2387593,0
+FRO.US,D,20230918,000000,16.48,17.05,16.41,16.86,4465228,0
+FRO.US,D,20230919,000000,17.13,17.22,16.76,16.92,2332750,0
+FRO.US,D,20230920,000000,16.95,17.57,16.95,17.35,2714346,0
+FRO.US,D,20230921,000000,17.74,17.92,17.41,17.87,2997730,0
+FRO.US,D,20230922,000000,17.99,18.42,17.91,18,2504598,0
+FRO.US,D,20230925,000000,17.88,18.42,17.755,18.31,2344744,0
+FRO.US,D,20230926,000000,18.21,18.735,18.16,18.36,2654019,0
+FRO.US,D,20230927,000000,18.49,18.695,18.18,18.32,2147020,0
+FRO.US,D,20230928,000000,18.05,18.675,17.81,18.62,3133266,0
+FRO.US,D,20230929,000000,18.65,18.84,18.415,18.78,4329808,0
+FRO.US,D,20231002,000000,18.6,18.705,17.9,17.95,3724861,0
+FRO.US,D,20231003,000000,17.98,18.0795,17.6399,18.02,2844086,0
+FRO.US,D,20231004,000000,17.66,17.66,17.02,17.36,2749415,0
+FRO.US,D,20231005,000000,17.42,18.8,17.39,18.69,9084310,0
+FRO.US,D,20231006,000000,17.6,18.525,17.49,18.27,5119448,0
+FRO.US,D,20231009,000000,18.99,19.5,18.73,19.26,5554144,0
+FRO.US,D,20231010,000000,19.77,19.855,19.54,19.69,4095663,0
+FRO.US,D,20231011,000000,19.6,20.21,19.48,20.19,3077203,0
+FRO.US,D,20231012,000000,20.35,20.57,20.09,20.39,2834804,0
+FRO.US,D,20231013,000000,20.61,21.04,20.52,20.61,3555292,0
+FRO.US,D,20231016,000000,20.8,21.095,20.6287,21.02,3068700,0
+FRO.US,D,20231017,000000,21.24,21.44,21.08,21.23,2710033,0
+FRO.US,D,20231018,000000,21.14,21.24,20.83,20.96,1975593,0
+FRO.US,D,20231019,000000,20.73,20.84,20.445,20.7,3157855,0
+FRO.US,D,20231020,000000,20.89,21.125,20.64,21.07,3135531,0
+FRO.US,D,20231023,000000,20.8,21.205,20.6575,20.95,2527265,0
+FRO.US,D,20231024,000000,21.04,21.495,20.96,21.45,3382236,0
+FRO.US,D,20231025,000000,21.45,21.6,21.33,21.55,2412299,0
+FRO.US,D,20231026,000000,21.4,21.64,21.025,21.42,2241638,0
+FRO.US,D,20231027,000000,21.82,22.435,21.69,22.27,2678924,0
+FRO.US,D,20231030,000000,22.26,22.44,21.635,21.85,2350648,0
+FRO.US,D,20231031,000000,22,22.49,21.86,22.25,2271673,0
+FRO.US,D,20231101,000000,22.35,22.9294,22.32,22.73,2700634,0
+FRO.US,D,20231102,000000,22.64,22.8765,22.3,22.77,2911085,0
+FRO.US,D,20231103,000000,22.29,22.75,22.065,22.67,2571680,0
+FRO.US,D,20231106,000000,22.95,22.95,22.17,22.28,2659291,0
+FRO.US,D,20231107,000000,21.86,22.035,21.27,21.8,4983971,0
+FRO.US,D,20231108,000000,21.75,21.75,21.165,21.4,3533309,0
+FRO.US,D,20231109,000000,21.54,21.8273,21.23,21.27,2289361,0
+FRO.US,D,20231110,000000,21.47,21.575,21.235,21.45,1194614,0
+FRO.US,D,20231113,000000,21.61,21.76,21.425,21.61,1359103,0
+FRO.US,D,20231114,000000,21.38,21.545,20.86,21.5,2354163,0
+FRO.US,D,20231115,000000,21.99,22.09,21.6301,21.77,2026902,0
+FRO.US,D,20231116,000000,21.5,21.54,21.05,21.32,2310237,0
+FRO.US,D,20231117,000000,21.39,22.09,21.38,21.82,2361800,0
+FRO.US,D,20231120,000000,22.29,22.47,22.1,22.19,2196398,0
+FRO.US,D,20231121,000000,22.09,22.135,21.8,22.13,1804197,0
+FRO.US,D,20231122,000000,21.65,22.07,21.5516,21.93,2257152,0
+FRO.US,D,20231124,000000,22.5,22.79,22.37,22.55,1680018,0
+FRO.US,D,20231127,000000,22.38,22.49,22,22.21,2195855,0
+FRO.US,D,20231128,000000,22.11,22.18,21.63,21.63,2086833,0
+FRO.US,D,20231129,000000,21.14,21.47,20.8501,21.18,3377039,0
+FRO.US,D,20231130,000000,19.52,20.245,19.31,19.88,7625904,0
+FRO.US,D,20231201,000000,20.06,20.555,20.04,20.11,3412300,0
+FRO.US,D,20231204,000000,20.1,20.21,19.59,19.68,2828654,0
+FRO.US,D,20231205,000000,19.64,19.64,19.17,19.25,3096009,0
+FRO.US,D,20231206,000000,19.38,19.72,18.99,19.19,3221515,0
+FRO.US,D,20231207,000000,19.46,19.495,18.98,19.28,3051216,0
+FRO.US,D,20231208,000000,19.35,19.43,19.14,19.34,1379765,0
+FRO.US,D,20231211,000000,19.01,19.01,18.7,18.97,2333571,0
+FRO.US,D,20231212,000000,18.61,18.83,18.445,18.56,2410754,0
+FRO.US,D,20231213,000000,18.56,18.93,18.34,18.9,2700897,0
+FRO.US,D,20231214,000000,19.18,19.28,18.71,18.86,4886529,0
+FRO.US,D,20231215,000000,19.66,20.46,19.19,20.09,7845581,0
+FRO.US,D,20231218,000000,21.5,21.51,20.39,20.59,5344879,0
+FRO.US,D,20231219,000000,20.5,20.815,20.33,20.66,2401381,0
+FRO.US,D,20231220,000000,20.9,20.95,20.231,20.29,2640866,0
+FRO.US,D,20231221,000000,20.55,20.915,20.5,20.86,2233033,0
+FRO.US,D,20231222,000000,21.28,21.535,21.18,21.47,2245972,0
+FRO.US,D,20231226,000000,21.17,21.25,20.4092,20.67,2649417,0
+FRO.US,D,20231227,000000,20.38,20.505,20.13,20.15,2212853,0
+FRO.US,D,20231228,000000,20.16,20.22,19.91,19.97,1811746,0
+FRO.US,D,20231229,000000,20.17,20.17,19.79,20.05,1918774,0
+FRO.US,D,20240102,000000,20.4,20.52,20.08,20.16,2286196,0
+FRO.US,D,20240103,000000,20.45,21.17,20.38,21.12,2869446,0
+FRO.US,D,20240104,000000,21.42,21.828,20.92,20.93,3490887,0
+FRO.US,D,20240105,000000,21.28,22.47,21.135,22.24,4587588,0
+FRO.US,D,20240108,000000,21.75,21.87,21.47,21.78,2784925,0
+FRO.US,D,20240109,000000,22.23,22.23,21.55,21.91,2614340,0
+FRO.US,D,20240110,000000,22.22,22.22,21.62,21.81,1911145,0
+FRO.US,D,20240111,000000,21.23,21.545,20.93,21.41,2748606,0
+FRO.US,D,20240112,000000,22.31,23,22.05,22.14,4164081,0
+FRO.US,D,20240116,000000,22.97,23.14,22.115,22.27,3121817,0
+FRO.US,D,20240117,000000,22.18,22.6699,22.09,22.49,1833955,0
+FRO.US,D,20240118,000000,22.41,22.49,21.8,22.1,2136654,0
+FRO.US,D,20240119,000000,22.18,22.5,21.9,22.24,2139659,0
+FRO.US,D,20240122,000000,22,22.06,21.48,21.56,2089431,0
+FRO.US,D,20240123,000000,20.93,21.29,20.819,21.16,2362408,0
+FRO.US,D,20240124,000000,21.81,22.05,21.63,21.83,2193643,0
+FRO.US,D,20240125,000000,21.89,21.94,21.425,21.77,2529417,0
+FRO.US,D,20240126,000000,21.75,22.78,21.68,22.74,2555283,0
+FRO.US,D,20240129,000000,22.65,22.72,22.07,22.27,1999916,0
+FRO.US,D,20240130,000000,22.42,22.905,22.42,22.9,2568347,0
+FRO.US,D,20240131,000000,22.89,22.95,22.43,22.69,2101890,0
+FRO.US,D,20240201,000000,23.05,23.26,21.25,22.04,6380433,0
+FRO.US,D,20240202,000000,21.87,21.955,21.3172,21.43,2338389,0
+FRO.US,D,20240205,000000,21.75,21.89,21.3524,21.72,2196501,0
+FRO.US,D,20240206,000000,21.83,22.05,21.4,21.48,1977313,0
+FRO.US,D,20240207,000000,21.61,22.46,21.45,22.33,2803227,0
+FRO.US,D,20240208,000000,22.28,22.4,21.925,22.08,1483928,0
+FRO.US,D,20240209,000000,22.19,22.3898,21.95,22.27,1951208,0
+FRO.US,D,20240212,000000,22.97,23.275,22.84,23.11,2312794,0
+FRO.US,D,20240213,000000,23.16,23.26,22.65,22.83,1868626,0
+FRO.US,D,20240214,000000,23.37,23.67,22.97,23.21,3208172,0
+FRO.US,D,20240215,000000,23.25,23.96,23.16,23.92,2668100,0
+FRO.US,D,20240216,000000,24.35,24.535,24.12,24.15,2482696,0
+FRO.US,D,20240220,000000,24.1,24.3,23.495,23.54,2842877,0
+FRO.US,D,20240221,000000,23.4,23.72,22.8841,23.01,1914358,0
+FRO.US,D,20240222,000000,23.02,23.08,22.6,23.07,2154912,0
+FRO.US,D,20240223,000000,22.9,23.01,22.55,22.89,1746075,0
+FRO.US,D,20240226,000000,22.96,23.23,22.85,23.17,1445453,0
+FRO.US,D,20240227,000000,22.53,22.61,22.263,22.32,1650724,0
+FRO.US,D,20240228,000000,22.54,22.9,22.53,22.74,2000749,0
+FRO.US,D,20240229,000000,22.43,23.04,22.23,22.53,2470016,0
+FRO.US,D,20240301,000000,22.85,23.2,22.34,22.58,2754499,0
+FRO.US,D,20240304,000000,22.79,23.005,22.44,22.56,2838883,0
+FRO.US,D,20240305,000000,23.4,23.69,23.1,23.35,2733605,0
+FRO.US,D,20240306,000000,23.5,23.79,23.225,23.31,1868323,0
+FRO.US,D,20240307,000000,23.41,23.6,23.2399,23.5,1360402,0
+FRO.US,D,20240308,000000,23.2,23.4,23.1009,23.2,992981,0
+FRO.US,D,20240311,000000,23.04,23.1,22.635,22.7,1241295,0
+FRO.US,D,20240312,000000,22.69,22.87,22.53,22.68,1446801,0
+FRO.US,D,20240313,000000,22.96,23.62,22.86,23.34,1894384,0
+FRO.US,D,20240314,000000,23.02,23.98,22.88,23.97,2887409,0
+FRO.US,D,20240315,000000,23.8,23.93,23.31,23.65,3109445,0
+FRO.US,D,20240318,000000,23.65,23.72,23.065,23.69,2660127,0
+FRO.US,D,20240319,000000,23.59,23.8,23.16,23.23,1510943,0
+FRO.US,D,20240320,000000,22.71,22.71,22.245,22.64,2031578,0
+FRO.US,D,20240321,000000,23.09,23.55,23.065,23.44,2995663,0
+FRO.US,D,20240322,000000,23.22,23.25,22.95,23.04,1564040,0
+FRO.US,D,20240325,000000,23.16,23.46,22.99,23.03,1326763,0
+FRO.US,D,20240326,000000,22.73,22.9168,22.5,22.8,1791142,0
+FRO.US,D,20240327,000000,22.77,23.29,22.75,23.28,1406074,0
+FRO.US,D,20240328,000000,23.27,23.485,23.23,23.38,1093182,0
+FRO.US,D,20240401,000000,23.45,24.12,23.4,23.93,1752651,0
+FRO.US,D,20240402,000000,23.58,23.67,23.388,23.62,1466311,0
+FRO.US,D,20240403,000000,23.8,24.44,23.765,24.44,2102000,0
+FRO.US,D,20240404,000000,24.3,24.49,24.09,24.27,1525082,0
+FRO.US,D,20240405,000000,24.28,24.36,23.77,23.92,1134087,0
+FRO.US,D,20240408,000000,23.67,23.76,23.35,23.49,1043504,0
+FRO.US,D,20240409,000000,23.86,23.86,23.0101,23.06,1354823,0
+FRO.US,D,20240410,000000,22.9,23.29,22.87,23.1,1317493,0
+FRO.US,D,20240411,000000,24.39,24.68,23.985,24.46,2464679,0
+FRO.US,D,20240412,000000,24.98,25.135,24.02,24.08,2091879,0
+FRO.US,D,20240415,000000,24.18,24.55,23.85,24.16,1877226,0
+FRO.US,D,20240416,000000,24.15,24.37,23.72,24.35,1436423,0
+FRO.US,D,20240417,000000,24.26,24.62,23.8,24.04,1257302,0
+FRO.US,D,20240418,000000,23.67,23.7,22.77,22.87,2603121,0
+FRO.US,D,20240419,000000,23.16,23.425,22.95,23.09,1296223,0
+FRO.US,D,20240422,000000,22.73,22.975,22.62,22.89,1086250,0
+FRO.US,D,20240423,000000,22.77,23.5088,22.7,23.41,896525,0
+FRO.US,D,20240424,000000,23.31,23.37,22.52,22.72,3835592,0
+FRO.US,D,20240425,000000,22.87,23.45,22.72,23.44,1384911,0
+FRO.US,D,20240426,000000,23.5,23.9,23.33,23.8,1344991,0
+FRO.US,D,20240429,000000,23.72,23.72,23.435,23.7,976827,0
+FRO.US,D,20240430,000000,24,24.11,23.445,23.49,1415801,0
+FRO.US,D,20240501,000000,23.44,23.735,23.19,23.39,917030,0
+FRO.US,D,20240502,000000,23.86,24.6979,23.815,24.57,1851156,0
+FRO.US,D,20240503,000000,24.85,24.88,24.44,24.74,1144136,0
+FRO.US,D,20240506,000000,24.81,24.955,24.51,24.63,1378506,0
+FRO.US,D,20240507,000000,24.51,24.91,24.45,24.87,924895,0
+FRO.US,D,20240508,000000,24.79,25.39,24.76,25.3,2428015,0
+FRO.US,D,20240509,000000,25.36,25.825,25.36,25.73,1374909,0
+FRO.US,D,20240510,000000,26.66,26.74,26.155,26.19,1682369,0
+FRO.US,D,20240513,000000,26.54,26.61,26.295,26.57,1182531,0
+FRO.US,D,20240514,000000,26.46,26.77,26.3,26.76,1096873,0
+FRO.US,D,20240515,000000,26.63,27.165,26.5407,27.13,1446673,0
+FRO.US,D,20240516,000000,27.23,27.55,27.1907,27.32,1451289,0
+FRO.US,D,20240517,000000,27.41,27.63,27.02,27.48,753341,0
+FRO.US,D,20240520,000000,27.48,28.27,27.48,28.1,1010998,0
+FRO.US,D,20240521,000000,28.43,29.05,28.43,28.91,1673183,0
+FRO.US,D,20240522,000000,28.38,28.68,27.72,28,1611119,0
+FRO.US,D,20240523,000000,28.31,28.55,27.88,27.96,1275523,0
+FRO.US,D,20240524,000000,28.4,28.83,28.35,28.55,1286140,0
+FRO.US,D,20240528,000000,29.36,29.39,28.77,29.21,1699811,0
+FRO.US,D,20240529,000000,29,29.09,28.56,28.72,1686639,0
+FRO.US,D,20240530,000000,28.54,28.82,27.76,27.96,2425586,0
+FRO.US,D,20240531,000000,28.81,28.83,28.25,28.32,2521664,0
+FRO.US,D,20240603,000000,28,28,27.54,27.95,1375202,0
+FRO.US,D,20240604,000000,27.3,27.63,26.765,26.88,2312617,0
+FRO.US,D,20240605,000000,26.84,27.485,26.84,27.45,1145149,0
+FRO.US,D,20240606,000000,27.23,27.23,26.657,26.83,998985,0
+FRO.US,D,20240607,000000,26.49,26.62,26.075,26.25,1169743,0
+FRO.US,D,20240610,000000,26.53,26.75,26.44,26.74,665162,0
+FRO.US,D,20240611,000000,25.75,26.08,25.31,25.92,1738804,0
+FRO.US,D,20240612,000000,26.12,26.49,26,26.47,751319,0
+FRO.US,D,20240613,000000,25.96,26.05,25.49,25.76,1338575,0
+FRO.US,D,20240614,000000,24.33,24.585,24.04,24.04,1694250,0
+FRO.US,D,20240617,000000,24.22,24.3,23.64,23.95,1583977,0
+FRO.US,D,20240618,000000,24.38,24.69,24.32,24.68,1308216,0
+FRO.US,D,20240620,000000,25.22,25.84,25.06,25.34,1734495,0
+FRO.US,D,20240621,000000,25.89,25.91,25.49,25.69,1819104,0
+FRO.US,D,20240624,000000,25.89,26.16,25.78,26.04,947969,0
+FRO.US,D,20240625,000000,25.75,25.88,25.4586,25.69,1356423,0
+FRO.US,D,20240626,000000,25.67,26.165,25.52,26.1,1054469,0
+FRO.US,D,20240627,000000,26.29,26.475,26.12,26.27,772956,0
+FRO.US,D,20240628,000000,26.44,26.53,25.64,25.76,1252908,0
+FRO.US,D,20240701,000000,25.13,25.15,24.58,24.96,2205927,0
+FRO.US,D,20240702,000000,25.15,25.325,24.92,25.31,1100529,0
+FRO.US,D,20240703,000000,25.33,25.59,25.2,25.2,647260,0
+FRO.US,D,20240705,000000,24.89,24.99,24.2888,24.36,1158699,0
+FRO.US,D,20240708,000000,24.22,24.23,23.71,23.8,1736057,0
+FRO.US,D,20240709,000000,23.56,23.82,23.43,23.5,983831,0
+FRO.US,D,20240710,000000,23.45,23.59,23.3,23.34,1234452,0
+FRO.US,D,20240711,000000,23,23.38,22.79,23.36,1830190,0
+FRO.US,D,20240712,000000,23.57,23.6799,23.23,23.54,1474988,0
+FRO.US,D,20240715,000000,23.52,23.855,23.365,23.58,891258,0
+FRO.US,D,20240716,000000,23.71,23.875,23.56,23.8,678838,0
+FRO.US,D,20240717,000000,23.74,23.86,23.18,23.41,896839,0
+FRO.US,D,20240718,000000,23.8,23.8116,23.16,23.58,1763862,0
+FRO.US,D,20240719,000000,23.77,24.03,23.685,23.96,1609463,0
+FRO.US,D,20240722,000000,24.33,25.65,24.32,25.55,2524347,0
+FRO.US,D,20240723,000000,25.1,25.45,25,25.25,1124384,0
+FRO.US,D,20240724,000000,25.43,25.43,24.52,24.52,1486268,0
+FRO.US,D,20240725,000000,24.34,24.39,23.78,23.85,1109256,0
+FRO.US,D,20240726,000000,23.91,23.91,23.52,23.59,825976,0
+FRO.US,D,20240729,000000,24.3,24.4,23.9,23.99,980355,0
+FRO.US,D,20240730,000000,23.83,24.34,23.7879,24.18,1145830,0
+FRO.US,D,20240731,000000,24.62,24.77,24.45,24.61,1013791,0
+FRO.US,D,20240801,000000,24.87,24.87,24.02,24.19,1346583,0
+FRO.US,D,20240802,000000,23.24,23.405,22.71,23.3,1903021,0
+FRO.US,D,20240805,000000,22,22.68,21.74,22.17,2598150,0
+FRO.US,D,20240806,000000,22.27,22.89,22.063,22.8,1002125,0
+FRO.US,D,20240807,000000,23.52,23.53,22.76,22.76,1740005,0
+FRO.US,D,20240808,000000,22.91,23.14,22.67,23.11,1208263,0
+FRO.US,D,20240809,000000,23.14,23.19,22.93,23.06,1033719,0
+FRO.US,D,20240812,000000,23.67,23.86,23.52,23.67,1364139,0
+FRO.US,D,20240813,000000,23.58,23.58,23.33,23.53,1039180,0
+FRO.US,D,20240814,000000,23.99,24.165,23.78,23.96,1002505,0
+FRO.US,D,20240815,000000,24.56,25.04,24.39,24.81,1265860,0
+FRO.US,D,20240816,000000,25.14,25.3,24.89,25.16,1412927,0
+FRO.US,D,20240819,000000,25.13,25.33,24.94,25.13,1238713,0
+FRO.US,D,20240820,000000,24.82,24.87,24.36,24.45,1025557,0
+FRO.US,D,20240821,000000,24.66,24.76,24.42,24.5,860537,0
+FRO.US,D,20240822,000000,24.38,24.38,23.84,23.87,750301,0
+FRO.US,D,20240823,000000,23.98,24.46,23.91,24,1366353,0
+FRO.US,D,20240826,000000,24.12,24.5,24.05,24.16,1186239,0
+FRO.US,D,20240827,000000,24.05,24.07,23.56,23.87,2605712,0
+FRO.US,D,20240828,000000,23.5,23.55,23.005,23.34,1165765,0
+FRO.US,D,20240829,000000,23.35,23.52,23.15,23.32,1568711,0
+FRO.US,D,20240830,000000,23.76,24.64,23.72,24.14,2469720,0
+FRO.US,D,20240903,000000,23.4,23.41,22.75,23,3044018,0
+FRO.US,D,20240904,000000,22.45,22.81,22.22,22.23,2735866,0
+FRO.US,D,20240905,000000,22.39,22.54,22.215,22.27,1895549,0
+FRO.US,D,20240906,000000,22.58,22.82,22.145,22.22,2120291,0
+FRO.US,D,20240909,000000,22,22.3592,21.88,22.23,1350683,0
+FRO.US,D,20240910,000000,22.38,22.44,21.555,21.8,1723167,0
+FRO.US,D,20240911,000000,22.12,22.39,21.83,22.29,1669130,0
+FRO.US,D,20240912,000000,22.64,23.155,22.4,22.82,1922824,0
+FRO.US,D,20240913,000000,22.56,22.95,22.32,22.37,2013139,0
+FRO.US,D,20240916,000000,22.92,23.32,22.725,23.22,1849821,0
+FRO.US,D,20240917,000000,23.26,23.4,23.1187,23.23,1414788,0
+FRO.US,D,20240918,000000,23.17,23.4985,23.035,23.14,1374914,0
+FRO.US,D,20240919,000000,23.81,24.06,23.635,23.94,1527323,0
+FRO.US,D,20240920,000000,22.62,22.79,22.1,22.25,3812438,0
+FRO.US,D,20240923,000000,22.27,22.64,22.23,22.35,1242452,0
+FRO.US,D,20240924,000000,22.82,22.87,22.47,22.69,1002297,0
+FRO.US,D,20240925,000000,21.94,22.03,21.4,21.45,3531410,0
+FRO.US,D,20240926,000000,22,22.93,21.99,22.86,3304474,0
+FRO.US,D,20240927,000000,22.82,23.07,22.64,22.83,1756008,0
+FRO.US,D,20240930,000000,22.9,22.91,22.515,22.85,1280695,0
+FRO.US,D,20241001,000000,22.31,23.55,22.27,23.28,2867912,0
+FRO.US,D,20241002,000000,24.02,24.22,23.82,24.07,2174249,0
+FRO.US,D,20241003,000000,24.19,24.85,23.9727,24.77,2118140,0
+FRO.US,D,20241004,000000,24.75,24.86,24.415,24.51,1702478,0
+FRO.US,D,20241007,000000,25,25.68,24.905,25.68,2341984,0
+FRO.US,D,20241008,000000,24.99,25.115,24.53,25.03,2072664,0
+FRO.US,D,20241009,000000,24.47,24.47,23.93,24.19,1779003,0
+FRO.US,D,20241010,000000,24.63,24.75,24.305,24.44,1201077,0
+FRO.US,D,20241011,000000,24.34,24.43,23.705,24.26,1714921,0
+FRO.US,D,20241014,000000,23.77,23.775,23.18,23.2,2097866,0
+FRO.US,D,20241015,000000,22.54,22.55,21.85,21.92,2918087,0
+FRO.US,D,20241016,000000,22.2,22.2599,21.7,21.89,2730765,0
+FRO.US,D,20241017,000000,21.9,22.185,21.7849,22.02,1599464,0
+FRO.US,D,20241018,000000,22.31,22.39,22,22.11,1379918,0
+FRO.US,D,20241021,000000,22.33,22.39,21.81,21.88,1764905,0
+FRO.US,D,20241022,000000,21.67,21.7,21.22,21.24,2764961,0
+FRO.US,D,20241023,000000,20.25,20.55,20.045,20.11,3815851,0
+FRO.US,D,20241024,000000,20.2,20.31,19.885,20.13,2304424,0
+FRO.US,D,20241025,000000,20.06,20.39,20.025,20.23,1833472,0
+FRO.US,D,20241028,000000,19.6,19.88,19.55,19.76,2777208,0
+FRO.US,D,20241029,000000,19.99,20.03,19.555,19.75,1675967,0
+FRO.US,D,20241030,000000,19.35,19.54,19.24,19.37,2728753,0
+FRO.US,D,20241031,000000,19.15,19.71,19.11,19.49,2755404,0
+FRO.US,D,20241101,000000,19.64,19.65,19.3512,19.39,1531825,0
+FRO.US,D,20241104,000000,19.13,19.37,19.045,19.13,3086556,0
+FRO.US,D,20241105,000000,19.23,19.3,18.8412,18.97,1290455,0
+FRO.US,D,20241106,000000,18.52,19.005,18.41,18.94,1880525,0
+FRO.US,D,20241107,000000,19.27,19.55,19.24,19.36,1935188,0
+FRO.US,D,20241108,000000,19.24,19.45,18.66,19,1952411,0
+FRO.US,D,20241111,000000,18.98,19,18.8,18.89,1158032,0
+FRO.US,D,20241112,000000,18.68,18.73,18.26,18.54,2111704,0
+FRO.US,D,20241113,000000,18.87,19.495,18.855,19.31,2783198,0
+FRO.US,D,20241114,000000,19.64,20.04,19.61,19.78,2907388,0
+FRO.US,D,20241115,000000,19.63,19.73,19.19,19.23,1889818,0
+FRO.US,D,20241118,000000,19.72,20.215,19.61,20.18,2119820,0
+FRO.US,D,20241119,000000,20.41,20.64,20.11,20.5,1698351,0
+FRO.US,D,20241120,000000,20.47,20.4985,20.115,20.26,1815566,0
+FRO.US,D,20241121,000000,19.75,19.82,19.36,19.53,1851345,0
+FRO.US,D,20241122,000000,19.25,19.67,19.215,19.55,1392628,0
+FRO.US,D,20241125,000000,19.47,19.52,18.95,19.03,1618769,0
+FRO.US,D,20241126,000000,18.6925,18.89,18.02,18.07,3985710,0
+FRO.US,D,20241127,000000,16.72,17.09,16.47,16.78,5913078,0
+FRO.US,D,20241129,000000,16.39,16.54,16.099,16.18,2801106,0
+FRO.US,D,20241202,000000,15.85,15.91,15.54,15.71,4277924,0
+FRO.US,D,20241203,000000,15.98,17.105,15.89,17.09,6694011,0
+FRO.US,D,20241204,000000,16.57,16.7,16.14,16.17,5156881,0
+FRO.US,D,20241205,000000,15.82,16.061,15.645,15.76,5151088,0
+FRO.US,D,20241206,000000,15.71,15.73,15.105,15.29,3516684,0
+FRO.US,D,20241209,000000,15.32,15.735,15.2,15.22,3180480,0
+FRO.US,D,20241210,000000,15.32,15.32,14.81,14.83,3903451,0
+FRO.US,D,20241211,000000,14.81,14.81,14,14.22,5719352,0
+FRO.US,D,20241212,000000,14.05,14.068,13.71,13.73,4146713,0
+FRO.US,D,20241213,000000,14.1,14.3,13.835,14.21,3514678,0
+FRO.US,D,20241216,000000,13.92,14.055,13.68,13.81,2762197,0
+FRO.US,D,20241217,000000,13.6,13.9,13.4104,13.83,2981093,0
+FRO.US,D,20241218,000000,13.87,14.145,13.74,13.78,2411680,0
+FRO.US,D,20241219,000000,13.81,13.82,13.33,13.34,2146458,0
+FRO.US,D,20241220,000000,13.21,13.51,13.17,13.38,2342579,0
+FRO.US,D,20241223,000000,13.37,14.15,13.37,14.07,2479849,0
+FRO.US,D,20241224,000000,14.2,14.44,13.955,14.35,1126083,0
+FRO.US,D,20241226,000000,14.32,14.35,14.05,14.08,1410686,0
+FRO.US,D,20241227,000000,14.07,14.145,13.85,14,1981692,0
+FRO.US,D,20241230,000000,13.85,13.945,13.725,13.89,2257720,0
+FRO.US,D,20241231,000000,13.91,14.33,13.9,14.19,1617143,0
+FRO.US,D,20250102,000000,14.57,15.04,14.55,14.69,3088225,0
+FRO.US,D,20250103,000000,14.67,14.67,14.16,14.25,2075555,0
+FRO.US,D,20250106,000000,14.39,14.775,14.19,14.27,1767985,0
+FRO.US,D,20250107,000000,15.41,16.02,15.32,15.9,8172927,0
+FRO.US,D,20250108,000000,15.4,16.08,15.32,15.83,6185728,0
+FRO.US,D,20250110,000000,16.91,17.45,16.82,17.23,7811659,0
+FRO.US,D,20250113,000000,18,18.61,17.71,18.3,7473071,0
+FRO.US,D,20250114,000000,17.96,18.54,17.8163,18.45,5305174,0
+FRO.US,D,20250115,000000,18.82,18.82,18.43,18.7,6138394,0
+FRO.US,D,20250116,000000,18.255,18.33,17.465,17.49,5012656,0
+FRO.US,D,20250117,000000,17.04,17.63,16.97,17.36,4012678,0
+FRO.US,D,20250121,000000,17.13,17.17,16.345,16.4,5581927,0
+FRO.US,D,20250122,000000,16.35,17.02,16.275,16.64,4831550,0
+FRO.US,D,20250123,000000,16.71,17.05,16.705,16.85,2827648,0
+FRO.US,D,20250124,000000,16.76,16.8,15.98,16,3598996,0
+FRO.US,D,20250127,000000,15.9,16.29,15.79,15.95,2005232,0
+FRO.US,D,20250128,000000,16.41,16.52,16.02,16.41,2295454,0
+FRO.US,D,20250129,000000,16.72,16.98,16.56,16.94,2225014,0
+FRO.US,D,20250130,000000,17.3,17.56,17.085,17.48,2123830,0
+FRO.US,D,20250131,000000,17.72,17.78,17.27,17.32,2815851,0
+FRO.US,D,20250203,000000,17.1,17.68,16.98,17.55,2252813,0
+FRO.US,D,20250204,000000,17.44,19.08,17.2,18.87,6442706,0
+FRO.US,D,20250205,000000,18.28,18.61,18.215,18.49,2422094,0
+FRO.US,D,20250206,000000,18.44,18.55,17.65,17.94,4735571,0
+FRO.US,D,20250207,000000,17.97,18.165,17.739,17.84,2205744,0
+FRO.US,D,20250210,000000,17.76,18.07,17.31,17.77,2358059,0
+FRO.US,D,20250211,000000,17.72,17.74,17.335,17.4,2540590,0
+FRO.US,D,20250212,000000,17.79,18.2,17.64,17.7,3213844,0
+FRO.US,D,20250213,000000,17.6,17.915,17.3,17.3,2561900,0
+FRO.US,D,20250214,000000,18.24,18.35,17.64,17.67,2991336,0
+FRO.US,D,20250218,000000,17.63,17.87,17.56,17.64,1766846,0
+FRO.US,D,20250219,000000,17.67,17.9,17.23,17.43,1719874,0
+FRO.US,D,20250220,000000,16.89,17.19,16.73,16.76,2747394,0
+FRO.US,D,20250221,000000,17,17.03,16.5,16.54,1876651,0
+FRO.US,D,20250224,000000,16.37,16.42,16.015,16.35,3517654,0
+FRO.US,D,20250225,000000,16.4,16.45,15.73,15.77,3081583,0
+FRO.US,D,20250226,000000,15.93,16.09,15.72,15.97,2884424,0
+FRO.US,D,20250227,000000,15.57,15.8,15.205,15.31,3558386,0
+FRO.US,D,20250228,000000,15.445,16.26,15.405,16.05,3967643,0
+FRO.US,D,20250303,000000,16.645,16.92,15.69,16.23,6546555,0
+FRO.US,D,20250304,000000,15.965,16.89,15.76,16.6,3732389,0
+FRO.US,D,20250305,000000,16.58,16.76,15.735,15.79,3058176,0
+FRO.US,D,20250306,000000,16.13,16.415,16.06,16.19,2507808,0
+FRO.US,D,20250307,000000,16.28,16.805,16.22,16.58,2863343,0
+FRO.US,D,20250310,000000,15.76,15.83,14.98,15.14,5018968,0
+FRO.US,D,20250311,000000,15.67,15.775,15.25,15.59,4144252,0
+FRO.US,D,20250312,000000,15.56,15.71,15.4,15.57,1750047,0
+FRO.US,D,20250313,000000,15.895,16.11,15.59,15.63,2274760,0
+FRO.US,D,20250314,000000,15.5,15.57,15.155,15.43,3752437,0
+FRO.US,D,20250317,000000,15.76,16.12,15.73,15.91,2153849,0
+FRO.US,D,20250318,000000,16.17,16.18,15.72,15.81,2527246,0
+FRO.US,D,20250319,000000,16.5,16.78,16.35,16.62,3616656,0
+FRO.US,D,20250320,000000,16.36,17.01,16.22,16.88,3704504,0
+FRO.US,D,20250321,000000,16.52,16.66,16.08,16.1,2600424,0
+FRO.US,D,20250324,000000,15.985,16.315,15.9725,16.29,2159056,0
+FRO.US,D,20250325,000000,16.48,16.5702,15.93,16.09,1664040,0
+FRO.US,D,20250326,000000,15.875,15.93,15.685,15.75,3223712,0
+FRO.US,D,20250327,000000,15.085,15.275,14.89,14.91,4165395,0
+FRO.US,D,20250328,000000,14.91,15.149,14.675,14.97,2185297,0
+FRO.US,D,20250331,000000,14.48,14.955,14.28,14.85,2372352,0
+FRO.US,D,20250401,000000,15.04,15.31,15,15.03,2531406,0
+FRO.US,D,20250402,000000,14.8,14.95,14.65,14.95,2882840,0
+FRO.US,D,20250403,000000,14.515,14.75,14.28,14.34,4276258,0
+FRO.US,D,20250404,000000,13.01,13.07,12.4,12.83,6505809,0
+FRO.US,D,20250407,000000,12.95,14.36,12.806,14.29,5909775,0
+FRO.US,D,20250408,000000,14.18,14.2,13.04,13.22,4244626,0
+FRO.US,D,20250409,000000,13.43,14.52,13.13,14.35,3952254,0
+FRO.US,D,20250410,000000,14.12,14.22,13.665,14.03,3259367,0
+FRO.US,D,20250411,000000,14.72,15.52,14.67,15.5,4722801,0
+FRO.US,D,20250414,000000,15.39,15.42,14.955,14.99,2435317,0
+FRO.US,D,20250415,000000,15.06,15.06,14.51,14.52,1960505,0
+FRO.US,D,20250416,000000,14.625,14.87,14.46,14.77,1987639,0
+FRO.US,D,20250417,000000,15.08,15.455,15.03,15.44,1962533,0
+FRO.US,D,20250421,000000,15.23,15.29,14.805,14.86,1217269,0
+FRO.US,D,20250422,000000,15.28,15.28,14.97,14.97,1777386,0
+FRO.US,D,20250423,000000,15.39,15.96,15.17,15.7,3670959,0
+FRO.US,D,20250424,000000,16.03,16.31,15.85,16.29,2485827,0
+FRO.US,D,20250425,000000,16.03,16.68,15.83,16.56,3993464,0
+FRO.US,D,20250428,000000,16.18,16.46,16.11,16.29,1919584,0
+FRO.US,D,20250429,000000,16.49,16.74,16.4,16.73,1432450,0
+FRO.US,D,20250430,000000,16.56,17.11,16.54,16.81,2767776,0
+FRO.US,D,20250501,000000,16.9,17.09,16.615,16.76,2150215,0
+FRO.US,D,20250502,000000,17.25,17.3,16.8601,17.13,2262262,0
+FRO.US,D,20250505,000000,18.06,18.33,17.635,17.79,6853543,0
+FRO.US,D,20250506,000000,17.915,18.16,17.46,17.57,4628946,0
+FRO.US,D,20250507,000000,17.25,17.39,17.02,17.16,2717427,0
+FRO.US,D,20250508,000000,17.2,17.39,16.89,17.11,2200225,0
+FRO.US,D,20250509,000000,17.37,17.4865,17.125,17.35,1945211,0
+FRO.US,D,20250512,000000,17.76,17.7997,17.395,17.51,2016787,0
+FRO.US,D,20250513,000000,17.46,17.96,17.425,17.84,2054548,0
+FRO.US,D,20250514,000000,18,18.3591,17.99,18.2,2154994,0
+FRO.US,D,20250515,000000,17.75,18.115,17.66,18.07,1800837,0
+FRO.US,D,20250516,000000,18.42,18.597852,18.035,18.32,2419299,0
+FRO.US,D,20250519,000000,18.31,18.48,18.17,18.4,2150814,0
+FRO.US,D,20250520,000000,18.285,18.36,17.855,18,2251064,0
+FRO.US,D,20250521,000000,18.01,18.12,17.665,17.7,1837180,0
+FRO.US,D,20250522,000000,17.67,17.67,17.14,17.18,2761764,0
+FRO.US,D,20250523,000000,17.77,18.37,17.49,18.34,4699757,0
+FRO.US,D,20250527,000000,18.96,18.96,18.48,18.75,4012983,0
+FRO.US,D,20250528,000000,18.205,18.21,17.5,17.55,3082606,0
+FRO.US,D,20250529,000000,17.6,17.77,17.25,17.52,1778061,0
+FRO.US,D,20250530,000000,18.29,18.4,18.015,18.28,3433816,0
+FRO.US,D,20250602,000000,18.25,18.31,17.99,18.12,2019737,0
+FRO.US,D,20250603,000000,17.71,18.005,17.38,17.85,2386124,0
+FRO.US,D,20250604,000000,17.725,18.305,17.655,18.16,2662389,0
+FRO.US,D,20250605,000000,18.335,18.45,18.01,18.13,2188353,0
+FRO.US,D,20250606,000000,18.29,18.36,17.4,17.63,3580431,0
+FRO.US,D,20250609,000000,17.6,17.68,17.335,17.48,1867859,0
+FRO.US,D,20250610,000000,17.765,17.8,17.495,17.55,2132408,0
+FRO.US,D,20250611,000000,17.56,18.105,17.46,17.96,2816355,0
+FRO.US,D,20250612,000000,18.22,18.495,17.905,18.37,3296194,0
+FRO.US,D,20250613,000000,19.31,19.855,18.695,19.74,6694208,0
+FRO.US,D,20250616,000000,19.205,19.51,18.42,18.89,6698716,0
+FRO.US,D,20250617,000000,19.29,19.855,19.21,19.77,4222049,0
+FRO.US,D,20250618,000000,19.56,19.79,19.24,19.55,3220441,0
+FRO.US,D,20250620,000000,19.33,19.415,18.81,18.98,2836010,0
+FRO.US,D,20250623,000000,19.41,19.64,18.48,18.58,6619541,0
+FRO.US,D,20250624,000000,17.71,18.1,17.505,17.53,4580501,0
+FRO.US,D,20250625,000000,17.35,17.87,17.31,17.66,2224336,0
+FRO.US,D,20250626,000000,17.54,17.67,17.32,17.39,1911672,0
+FRO.US,D,20250627,000000,17.31,17.31,16.865,16.98,3077963,0
+FRO.US,D,20250630,000000,16.65,16.6688,16.28,16.41,2438236,0
+FRO.US,D,20250701,000000,16.36,16.64,16.245,16.5,2234870,0
+FRO.US,D,20250702,000000,16.56,17.03,16.51,16.99,2745391,0
+FRO.US,D,20250703,000000,17.34,17.505,17.2,17.44,1720968,0
+FRO.US,D,20250707,000000,18.16,18.6,18.11,18.53,4594109,0
+FRO.US,D,20250708,000000,18.48,18.67,18.205,18.27,2103390,0
+FRO.US,D,20250709,000000,18.16,18.16,17.715,17.91,2313399,0
+FRO.US,D,20250710,000000,17.87,18.625,17.87,18.45,2484420,0
+FRO.US,D,20250711,000000,18.64,19.13,18.4,19.08,2389748,0
+FRO.US,D,20250714,000000,18.8,18.8,18.35,18.59,1926585,0
+FRO.US,D,20250715,000000,18.5,18.57,18.245,18.26,1132965,0
+FRO.US,D,20250716,000000,18.38,18.43,18.085,18.29,1667479,0
+FRO.US,D,20250717,000000,18.16,18.55,18.04,18.41,1752857,0
+FRO.US,D,20250718,000000,18.65,18.7299,18.25,18.33,2044553,0
+FRO.US,D,20250721,000000,18.33,18.35,18.075,18.09,1366741,0
+FRO.US,D,20250722,000000,18.17,18.32,18.06,18.29,1407010,0
+FRO.US,D,20250723,000000,18.74,19.04,18.705,18.89,2231138,0
+FRO.US,D,20250724,000000,19.02,19.09,18.74,18.85,2150679,0
+FRO.US,D,20250725,000000,18.62,18.7,18.35,18.52,1883880,0
+FRO.US,D,20250728,000000,19.01,19.205,18.855,19.18,2085467,0
+FRO.US,D,20250729,000000,18.725,19.195,18.67,19.06,1542018,0
+FRO.US,D,20250730,000000,18.38,18.915,18.38,18.74,2217309,0
+FRO.US,D,20250731,000000,18.3,18.665,18.275,18.42,1612916,0
+FRO.US,D,20250801,000000,18.75,18.875,18.28,18.8,2100881,0
+FRO.US,D,20250804,000000,19.185,19.51,19.1,19.23,2406095,0
+FRO.US,D,20250805,000000,20,20.585,19.835,20.51,3775303,0
+FRO.US,D,20250806,000000,20.37,20.685,19.71,19.78,3916087,0
+FRO.US,D,20250807,000000,19.96,20.21,19.71,19.93,2029449,0
+FRO.US,D,20250808,000000,20.12,20.25,18.83,19.14,2962294,0
+FRO.US,D,20250811,000000,18.76,19.09,18.26,18.48,2225252,0
+FRO.US,D,20250812,000000,18.53,18.95,18.44,18.58,1457533,0
+FRO.US,D,20250813,000000,18.62,18.925,18.56,18.83,1284988,0
+FRO.US,D,20250814,000000,18.88,18.955,18.55,18.62,1129351,0
+FRO.US,D,20250815,000000,18.47,18.906858,18.46,18.79,1346543,0
+FRO.US,D,20250818,000000,18.795,19.09,18.67,18.98,1254879,0
+FRO.US,D,20250819,000000,19.06,19.1,18.43,18.49,1628393,0
+FRO.US,D,20250820,000000,18.9,19.18,18.84,19.04,1506433,0
+FRO.US,D,20250821,000000,19.5,20.315,19.45,20.3,3821898,0
+FRO.US,D,20250822,000000,20.495,20.88,20.39,20.57,2489835,0
+FRO.US,D,20250825,000000,20.585,20.6316,20.3,20.46,1491759,0
+FRO.US,D,20250826,000000,20.26,20.38,19.87,20.1,2006496,0
+FRO.US,D,20250827,000000,20.175,20.595,20.04,20.52,2655228,0
+FRO.US,D,20250828,000000,20.55,20.815,20.39,20.72,2699162,0
+FRO.US,D,20250829,000000,20.74,21.06,20.31,20.9,4177640,0
+FRO.US,D,20250902,000000,20.52,20.94,20.31,20.89,3171610,0
+FRO.US,D,20250903,000000,21.35,22.02,21.19,21.81,3446973,0
+FRO.US,D,20250904,000000,21.23,21.79,21.08,21.77,2729518,0
+FRO.US,D,20250905,000000,21.95,22.22,21.875,22.15,3920628,0
+FRO.US,D,20250908,000000,22.95,23.16,22.7,22.92,2677411,0
+FRO.US,D,20250909,000000,22.89,22.92,22.305,22.49,1842635,0
+FRO.US,D,20250910,000000,22.52,22.82,22.38,22.57,1665981,0
+FRO.US,D,20250911,000000,23,23.1,22.555,23.02,2637478,0
+FRO.US,D,20250912,000000,23.47,23.61,23.14,23.23,2761755,0
+FRO.US,D,20250915,000000,23.825,24.21,23.77,23.99,3599459,0
+FRO.US,D,20250916,000000,23.98,23.98,23.505,23.66,2896136,0
+FRO.US,D,20250917,000000,23.85,24.085,23.68,23.83,2183326,0
+FRO.US,D,20250918,000000,23.6034,24.01,23.45,23.87,2448830,0
+FRO.US,D,20250919,000000,23.41,23.44,23,23.21,2110739,0
+FRO.US,D,20250922,000000,23.23,23.3586,23.06,23.11,1507259,0
+FRO.US,D,20250923,000000,23.57,24.275,23.52,24.02,2830019,0
+FRO.US,D,20250924,000000,23.71,23.93,23.62,23.67,1063363,0
+FRO.US,D,20250925,000000,23.395,23.45,22.7,23.1,3479058,0
+FRO.US,D,20250926,000000,23.035,23.21,22.82,23.09,1387170,0
+FRO.US,D,20250929,000000,23.01,23.05,22.51,22.81,1908507,0
+FRO.US,D,20250930,000000,22.86,23.09,22.52,22.79,1782213,0
+FRO.US,D,20251001,000000,22.38,24.12,22.3,22.87,2271986,0
+FRO.US,D,20251002,000000,22.77,22.78,22.28,22.7,1527188,0
+FRO.US,D,20251003,000000,23.05,23.22,22.82,23.16,1554658,0
+FRO.US,D,20251006,000000,22.82,23.12,22.71,22.98,2880232,0
+FRO.US,D,20251007,000000,22.37,22.47,21.52,21.94,3117110,0
+FRO.US,D,20251008,000000,22.08,22.355,21.71,22.25,2029667,0
+FRO.US,D,20251009,000000,22.72,23.245,22.68,22.99,3105846,0
+FRO.US,D,20251010,000000,22.74,23.25,22.58,22.73,2410088,0
+FRO.US,D,20251013,000000,23.05,23.385,22.395,22.79,2889352,0
+FRO.US,D,20251014,000000,21.31,22.36,21.283,22.01,3948259,0
+FRO.US,D,20251015,000000,22.56,22.865,22.52,22.74,2123609,0
+FRO.US,D,20251016,000000,23.08,23.71,22.85,23.01,3421387,0
+FRO.US,D,20251017,000000,22.84,23.545,22.71,23.36,1997419,0
+FRO.US,D,20251020,000000,23.58,23.9,23.44,23.52,2216594,0
+FRO.US,D,20251021,000000,23.1,23.17,22.775,22.83,1691675,0
+FRO.US,D,20251022,000000,22.69,23.59,22.465,23.59,2698107,0
+FRO.US,D,20251023,000000,23.89,24.63,23.845,24.35,5004479,0
+FRO.US,D,20251024,000000,23.91,24.2,23.415,23.54,3328795,0
+FRO.US,D,20251027,000000,23.765,23.84,23.435,23.84,1271357,0
+FRO.US,D,20251028,000000,24.11,24.49,23.93,24.23,1597298,0
+FRO.US,D,20251029,000000,24.7,25.07,24.54,24.75,2317293,0
+FRO.US,D,20251030,000000,24.73,24.86,24.35,24.37,1986674,0
+FRO.US,D,20251031,000000,24.6,25.16,24.425,25.04,2708574,0
+FRO.US,D,20251103,000000,24.48,24.62,23.96,24.24,2436362,0
+FRO.US,D,20251104,000000,23.38,23.47,23.03,23.28,3164134,0
+FRO.US,D,20251105,000000,23.235,23.42,23.14,23.33,1506747,0
+FRO.US,D,20251106,000000,23.33,23.845,23.22,23.72,2081822,0
+FRO.US,D,20251107,000000,23.69,23.81,23.49,23.66,1509575,0
+FRO.US,D,20251110,000000,23.76,24.1817,23.74,24.1,1470090,0
+FRO.US,D,20251111,000000,24.26,24.4,23.8,24.1,1738933,0
+FRO.US,D,20251112,000000,24.53,25.03,24.36,24.88,2847208,0
+FRO.US,D,20251113,000000,25.12,25.74,24.98,25.05,2992973,0
+FRO.US,D,20251114,000000,24.8,25.77,24.47,25.48,3622354,0
+FRO.US,D,20251117,000000,25.39,25.72,25.25,25.3,2791603,0
+FRO.US,D,20251118,000000,25.08,25.9199,24.83,25.77,2812079,0
+FRO.US,D,20251119,000000,25.22,25.57,25.07,25.2,2610852,0
+FRO.US,D,20251120,000000,25.88,25.95,24.83,24.99,4145594,0
+FRO.US,D,20251121,000000,25.69,26,24.47,25.9,4494280,0
+FRO.US,D,20251124,000000,25.62,25.62,24.34,24.96,7576321,0
+FRO.US,D,20251125,000000,24.39,24.8,23.93,23.99,6681518,0
+FRO.US,D,20251126,000000,24,24.25,23.28,23.52,5942905,0
+FRO.US,D,20251128,000000,23.785,23.915,23.32,23.52,4550520,0
+FRO.US,D,20251201,000000,23.56,23.56,22.74,22.85,5145900,0
+FRO.US,D,20251202,000000,22.81,23.385,22.75,23.3,3603817,0
+FRO.US,D,20251203,000000,23.87,24.05,23.52,23.6,2345027,0
+FRO.US,D,20251204,000000,23.49,23.54,23.19,23.24,2541902,0
+FRO.US,D,20251205,000000,23.22,23.74,23.14,23.38,2082996,0
+FRO.US,D,20251208,000000,23.61,23.95,23.41,23.51,2578813,0
+FRO.US,D,20251209,000000,23.14,23.3,22.72,22.75,2566325,0
+FRO.US,D,20251210,000000,22.765,22.895,22.34,22.79,2706940,0
+FRO.US,D,20251211,000000,23.24,23.32,22.683,22.96,2538616,0
+FRO.US,D,20251212,000000,23.02,23.21,22.725,22.86,1869680,0
+FRO.US,D,20251215,000000,22.89,22.91,22.54,22.75,1831299,0
+FRO.US,D,20251216,000000,22.74,22.805,22.35,22.49,1577024,0
+FRO.US,D,20251217,000000,22.95,23.1,22.72,22.93,1791765,0
+FRO.US,D,20251218,000000,22.84,22.84,21.87,22,3663653,0
+FRO.US,D,20251219,000000,21.9,22.035,21.655,21.72,4339137,0
+FRO.US,D,20251222,000000,21.95,22.08,21.735,21.84,2600344,0
+FRO.US,D,20251223,000000,21.32,21.525,21.155,21.51,3289108,0
+FRO.US,D,20251224,000000,21.39,21.53,21.24,21.43,637356,0
+FRO.US,D,20251226,000000,21.3,21.9,21.251,21.81,1473498,0
+FRO.US,D,20251229,000000,21.58,22.22,21.5311,22.13,2341827,0
+FRO.US,D,20251230,000000,22.12,22.21,21.71,21.72,1986390,0
+FRO.US,D,20251231,000000,21.57,21.85,21.41,21.82,1871008,0
+FRO.US,D,20260102,000000,21.21,21.27,20.47,20.58,3155987,0
+FRO.US,D,20260105,000000,21.05,21.38,20.75,20.79,4452467,0
+FRO.US,D,20260106,000000,21.33,21.88,21.33,21.61,2708341,0
+FRO.US,D,20260107,000000,22.78,23.815,22.72,23.67,5512115,0
+FRO.US,D,20260108,000000,23.845,24.51,23.525,24.43,4974964,0
+FRO.US,D,20260109,000000,24.5,25.28,24.1411,24.98,5695146,0
+FRO.US,D,20260112,000000,25.29,25.45,24.97,25.17,3123423,0
+FRO.US,D,20260113,000000,25.5,26.38,25.49,26.03,4034690,0
+FRO.US,D,20260114,000000,26.47,26.8,26.04,26.11,4126067,0
+FRO.US,D,20260115,000000,25.69,26.235,25.385,25.95,3036698,0
+FRO.US,D,20260116,000000,26.46,26.6494,26.12,26.29,2162312,0
+FRO.US,D,20260120,000000,25.88,26.36,25.76,25.92,2311254,0
+FRO.US,D,20260121,000000,26.16,26.48,25.6,26.37,3073316,0
+FRO.US,D,20260122,000000,26.41,26.41,25.09,25.31,3236457,0
+FRO.US,D,20260123,000000,25.89,26.525,25.83,26.06,3194876,0
+FRO.US,D,20260126,000000,27.34,27.56,26.68,26.68,3006120,0
+FRO.US,D,20260127,000000,26.72,27.2,26.69,27.04,2208745,0
+FRO.US,D,20260128,000000,27.48,28.2,27.35,28.06,3159867,0
+FRO.US,D,20260129,000000,28.5,28.6,27.68,28.31,2875522,0
+FRO.US,D,20260130,000000,28.57,28.81,28.13,28.58,3885339,0
+FRO.US,D,20260202,000000,28,28.8,27.86,28.56,2761935,0
+FRO.US,D,20260203,000000,28.84,29.035,28.4,28.84,2965805,0
+FRO.US,D,20260204,000000,28.38,28.63,27.79,28.2,2650801,0
+FRO.US,D,20260205,000000,27.6,28.39,27.6,28,1923180,0
+FRO.US,D,20260206,000000,27.91,29.4,27.89,29.37,2799079,0
+FRO.US,D,20260209,000000,28.75,29.39,28.68,29.1,2473413,0
+FRO.US,D,20260210,000000,29.22,29.38,28.91,29.05,1548621,0
+FRO.US,D,20260211,000000,29.86,30.63,29.58,30.12,2988880,0
+FRO.US,D,20260212,000000,30.22,30.39,29.4,29.69,3776952,0
+FRO.US,D,20260213,000000,29.53,30.955,29.48,30.92,3173447,0
+FRO.US,D,20260217,000000,30.76,31.56,30.415,31.52,3497417,0
+FRO.US,D,20260218,000000,32.89,33.54,32.84,33.28,4022696,0
diff --git a/daily/us/nyse stocks/1/fsm.us.txt b/daily/us/nyse stocks/1/fsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6395ba4a3976069331a261220cfc130e9feae265
--- /dev/null
+++ b/daily/us/nyse stocks/1/fsm.us.txt	
@@ -0,0 +1,3625 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSM.US,D,20110920,000000,6.61,7.05,6.61,6.93,256393,0
+FSM.US,D,20110921,000000,6.91,7.25,6.78,6.95,280690,0
+FSM.US,D,20110922,000000,6.03,6.32,5.8,6.06,621192,0
+FSM.US,D,20110923,000000,5.62,5.9,5.3,5.55,538716,0
+FSM.US,D,20110926,000000,5.19,5.39,4.96,5.34,416222,0
+FSM.US,D,20110927,000000,5.76,5.8,5.55,5.64,323784,0
+FSM.US,D,20110928,000000,5.71,5.72,5.1,5.11,218606,0
+FSM.US,D,20110929,000000,5.34,5.42,5.05,5.17,320357,0
+FSM.US,D,20110930,000000,5.06,5.3,4.94,5.03,187934,0
+FSM.US,D,20111003,000000,5,5.15,4.77,4.77,169129,0
+FSM.US,D,20111004,000000,4.72,4.74,4.17,4.57,333444,0
+FSM.US,D,20111005,000000,4.6,5.18,4.51,5.16,202766,0
+FSM.US,D,20111006,000000,5.3,5.55,5.2,5.47,327442,0
+FSM.US,D,20111007,000000,5.58,5.66,5.15,5.37,172488,0
+FSM.US,D,20111010,000000,5.4,5.67,5.4,5.66,115442,0
+FSM.US,D,20111011,000000,5.6,6.03,5.6,6.02,202130,0
+FSM.US,D,20111012,000000,6.19,6.2,5.81,5.85,165499,0
+FSM.US,D,20111013,000000,5.58,5.67,5.43,5.64,223540,0
+FSM.US,D,20111014,000000,5.81,5.9,5.62,5.73,90899,0
+FSM.US,D,20111017,000000,5.75,5.75,5.41,5.5,167697,0
+FSM.US,D,20111018,000000,5.44,5.89,5.2,5.89,136557,0
+FSM.US,D,20111019,000000,5.85,5.85,5.48,5.52,99502,0
+FSM.US,D,20111020,000000,5.35,5.63,5.28,5.41,140596,0
+FSM.US,D,20111021,000000,5.52,5.61,5.45,5.45,74516,0
+FSM.US,D,20111024,000000,5.5,5.9,5.5,5.86,148182,0
+FSM.US,D,20111025,000000,5.88,6.13,5.74,6,206218,0
+FSM.US,D,20111026,000000,6.16,6.27,6,6.17,131953,0
+FSM.US,D,20111027,000000,6.28,6.47,6.14,6.35,278005,0
+FSM.US,D,20111028,000000,6.3,6.62,6.3,6.49,176727,0
+FSM.US,D,20111031,000000,6.34,6.6,6.24,6.39,127177,0
+FSM.US,D,20111101,000000,5.92,6.37,5.82,6.16,409956,0
+FSM.US,D,20111102,000000,6.38,6.42,6.16,6.3,55938,0
+FSM.US,D,20111103,000000,6.36,6.46,6.21,6.38,145597,0
+FSM.US,D,20111104,000000,6.38,6.45,6.3,6.42,116081,0
+FSM.US,D,20111107,000000,6.49,6.8,6.48,6.79,174014,0
+FSM.US,D,20111108,000000,6.82,6.92,6.62,6.72,161128,0
+FSM.US,D,20111109,000000,6.59,6.82,6.28,6.37,231117,0
+FSM.US,D,20111110,000000,6.4,6.61,6.13,6.49,128805,0
+FSM.US,D,20111111,000000,6.59,6.81,6.43,6.74,124085,0
+FSM.US,D,20111114,000000,6.66,6.8,6.6,6.65,106261,0
+FSM.US,D,20111115,000000,6.63,6.67,6.43,6.59,70114,0
+FSM.US,D,20111116,000000,6.45,6.65,6.31,6.5,125677,0
+FSM.US,D,20111117,000000,6.34,6.5,6.2,6.28,147811,0
+FSM.US,D,20111118,000000,6.31,6.43,6.14,6.34,162605,0
+FSM.US,D,20111121,000000,6.09,6.12,5.78,6,258969,0
+FSM.US,D,20111122,000000,6.01,6.37,6.01,6.31,148440,0
+FSM.US,D,20111123,000000,6.15,6.23,5.94,6.03,122627,0
+FSM.US,D,20111125,000000,6.05,6.07,5.9,5.91,44395,0
+FSM.US,D,20111128,000000,6.2,6.52,6.15,6.52,188287,0
+FSM.US,D,20111129,000000,6.45,6.55,6.4,6.47,120125,0
+FSM.US,D,20111130,000000,6.65,6.75,6.62,6.73,175109,0
+FSM.US,D,20111201,000000,6.75,6.9,6.65,6.8,137625,0
+FSM.US,D,20111202,000000,6.88,6.88,6.5,6.62,153459,0
+FSM.US,D,20111205,000000,6.73,6.86,6.51,6.53,131002,0
+FSM.US,D,20111206,000000,6.55,6.77,6.37,6.69,140211,0
+FSM.US,D,20111207,000000,6.7,6.81,6.54,6.77,189300,0
+FSM.US,D,20111208,000000,6.68,6.68,6.28,6.31,206366,0
+FSM.US,D,20111209,000000,6.33,6.59,6.33,6.54,100571,0
+FSM.US,D,20111212,000000,6.34,6.45,6.12,6.26,125170,0
+FSM.US,D,20111213,000000,6.31,6.4,5.84,5.91,259548,0
+FSM.US,D,20111214,000000,5.65,5.76,5.37,5.53,371277,0
+FSM.US,D,20111215,000000,5.65,5.69,5.43,5.49,163797,0
+FSM.US,D,20111216,000000,5.55,5.76,5.46,5.58,255799,0
+FSM.US,D,20111219,000000,5.53,5.58,5.21,5.27,261700,0
+FSM.US,D,20111220,000000,5.45,5.92,5.44,5.84,266272,0
+FSM.US,D,20111221,000000,5.93,5.93,5.62,5.71,123905,0
+FSM.US,D,20111222,000000,5.62,5.64,5.37,5.4,313851,0
+FSM.US,D,20111223,000000,5.45,5.58,5.45,5.49,91000,0
+FSM.US,D,20111227,000000,5.42,5.49,5.41,5.47,33771,0
+FSM.US,D,20111228,000000,5.42,5.45,5.09,5.11,221249,0
+FSM.US,D,20111229,000000,5.09,5.34,5,5.33,118683,0
+FSM.US,D,20111230,000000,5.44,5.59,5.41,5.49,133215,0
+FSM.US,D,20120103,000000,5.67,5.83,5.67,5.79,196924,0
+FSM.US,D,20120104,000000,5.82,5.93,5.74,5.8,128231,0
+FSM.US,D,20120105,000000,5.73,5.86,5.57,5.75,130997,0
+FSM.US,D,20120106,000000,5.74,5.82,5.6,5.62,84118,0
+FSM.US,D,20120109,000000,5.69,5.74,5.56,5.66,108985,0
+FSM.US,D,20120110,000000,5.84,5.88,5.78,5.81,125137,0
+FSM.US,D,20120111,000000,5.85,5.86,5.65,5.8,104176,0
+FSM.US,D,20120112,000000,5.9,5.9,5.73,5.78,111243,0
+FSM.US,D,20120113,000000,5.69,5.79,5.6,5.77,94528,0
+FSM.US,D,20120117,000000,5.91,6.02,5.64,5.71,136717,0
+FSM.US,D,20120118,000000,5.64,5.69,5.45,5.54,125849,0
+FSM.US,D,20120119,000000,5.55,5.63,5.53,5.6,90679,0
+FSM.US,D,20120120,000000,5.56,5.62,5.44,5.6,98276,0
+FSM.US,D,20120123,000000,5.7,6.26,5.65,6.25,344194,0
+FSM.US,D,20120124,000000,6.12,6.2,5.97,6.15,128414,0
+FSM.US,D,20120125,000000,6.01,6.6,5.94,6.54,320148,0
+FSM.US,D,20120126,000000,6.66,6.82,6.58,6.7,263284,0
+FSM.US,D,20120127,000000,6.66,6.86,6.6,6.83,160672,0
+FSM.US,D,20120130,000000,6.83,6.83,6.6,6.8,128861,0
+FSM.US,D,20120131,000000,6.87,6.91,6.63,6.71,208453,0
+FSM.US,D,20120201,000000,6.74,6.76,6.46,6.58,186239,0
+FSM.US,D,20120202,000000,6.56,6.81,6.56,6.62,274185,0
+FSM.US,D,20120203,000000,6.59,6.76,6.52,6.59,307018,0
+FSM.US,D,20120206,000000,6.49,6.74,6.49,6.52,87017,0
+FSM.US,D,20120207,000000,6.5,6.75,6.39,6.65,119360,0
+FSM.US,D,20120208,000000,6.69,6.75,6.52,6.56,91010,0
+FSM.US,D,20120209,000000,6.61,6.67,6.43,6.44,110455,0
+FSM.US,D,20120210,000000,6.38,6.38,6.21,6.37,129155,0
+FSM.US,D,20120213,000000,6.4,6.55,6.36,6.43,108928,0
+FSM.US,D,20120214,000000,6.36,6.43,6.2,6.32,80316,0
+FSM.US,D,20120215,000000,6.4,6.43,6.21,6.22,74192,0
+FSM.US,D,20120216,000000,6.15,6.66,6.1,6.63,198204,0
+FSM.US,D,20120217,000000,6.63,6.73,6.53,6.71,84195,0
+FSM.US,D,20120221,000000,6.74,6.85,6.71,6.78,246162,0
+FSM.US,D,20120222,000000,6.79,6.9,6.75,6.9,216411,0
+FSM.US,D,20120223,000000,6.91,7.1,6.85,7.06,441765,0
+FSM.US,D,20120224,000000,7.05,7.06,6.82,6.84,163467,0
+FSM.US,D,20120227,000000,6.89,7.02,6.8,6.96,130359,0
+FSM.US,D,20120228,000000,7.03,7.35,7.02,7.35,488334,0
+FSM.US,D,20120229,000000,7.45,7.67,6.82,7,546637,0
+FSM.US,D,20120301,000000,7.12,7.19,6.85,7.1,183111,0
+FSM.US,D,20120302,000000,6.98,7.04,6.81,6.85,319621,0
+FSM.US,D,20120305,000000,6.85,6.89,6.48,6.49,276649,0
+FSM.US,D,20120306,000000,6.3,6.3,6,6.24,438485,0
+FSM.US,D,20120307,000000,6.35,6.55,6.24,6.48,137645,0
+FSM.US,D,20120308,000000,6.67,6.78,6.42,6.51,90077,0
+FSM.US,D,20120309,000000,6.48,6.74,6.37,6.49,114276,0
+FSM.US,D,20120312,000000,6.46,6.5,6.29,6.32,71160,0
+FSM.US,D,20120313,000000,6.32,6.46,6.28,6.3,77188,0
+FSM.US,D,20120314,000000,6.25,6.25,6.02,6.06,202399,0
+FSM.US,D,20120315,000000,6.06,6.2,6,6.14,131595,0
+FSM.US,D,20120316,000000,6.12,6.23,6.05,6.07,148368,0
+FSM.US,D,20120319,000000,6.04,6.19,5.98,5.98,145018,0
+FSM.US,D,20120320,000000,5.9,6,5.78,6,166369,0
+FSM.US,D,20120321,000000,6.07,6.16,6,6.06,73653,0
+FSM.US,D,20120322,000000,5.96,6,5.83,5.84,113057,0
+FSM.US,D,20120323,000000,5.98,6.18,5.93,6.14,140187,0
+FSM.US,D,20120326,000000,6.11,6.19,5.48,5.65,657223,0
+FSM.US,D,20120327,000000,5.62,5.62,5.38,5.43,356409,0
+FSM.US,D,20120328,000000,5.32,5.33,4.29,4.43,2085853,0
+FSM.US,D,20120329,000000,4.56,4.71,4.28,4.28,1061264,0
+FSM.US,D,20120330,000000,4.4,4.64,4.28,4.52,593538,0
+FSM.US,D,20120402,000000,4.52,4.69,4.42,4.65,483827,0
+FSM.US,D,20120403,000000,4.64,4.66,4.44,4.47,374957,0
+FSM.US,D,20120404,000000,4.3,4.32,4.11,4.18,678837,0
+FSM.US,D,20120405,000000,4.27,4.3,4.11,4.14,267783,0
+FSM.US,D,20120409,000000,4.15,4.15,3.9,3.95,463632,0
+FSM.US,D,20120410,000000,3.95,4.04,3.85,4.02,400647,0
+FSM.US,D,20120411,000000,4.07,4.19,3.98,4.02,201284,0
+FSM.US,D,20120412,000000,4.06,4.24,4.04,4.21,247108,0
+FSM.US,D,20120413,000000,4.21,4.22,4.05,4.14,173203,0
+FSM.US,D,20120416,000000,4.08,4.11,3.76,3.81,403443,0
+FSM.US,D,20120417,000000,3.92,4.09,3.81,4.01,244073,0
+FSM.US,D,20120418,000000,4.02,4.06,3.92,3.96,141788,0
+FSM.US,D,20120419,000000,3.96,4.12,3.87,3.89,218718,0
+FSM.US,D,20120420,000000,3.9,3.96,3.78,3.79,213809,0
+FSM.US,D,20120423,000000,3.71,3.74,3.6,3.66,318711,0
+FSM.US,D,20120424,000000,3.72,3.73,3.55,3.61,186159,0
+FSM.US,D,20120425,000000,3.63,3.85,3.56,3.82,304474,0
+FSM.US,D,20120426,000000,3.81,4,3.81,3.99,207092,0
+FSM.US,D,20120427,000000,4.02,4.07,3.86,3.92,226218,0
+FSM.US,D,20120430,000000,3.89,4.19,3.87,4.18,225090,0
+FSM.US,D,20120501,000000,4.2,4.3,4.07,4.09,134763,0
+FSM.US,D,20120502,000000,4.04,4.1,3.98,4.07,88911,0
+FSM.US,D,20120503,000000,4.04,4.04,3.79,3.82,198903,0
+FSM.US,D,20120504,000000,3.79,4,3.73,3.92,320663,0
+FSM.US,D,20120507,000000,3.95,3.97,3.65,3.7,327282,0
+FSM.US,D,20120508,000000,3.56,3.68,3.41,3.55,352888,0
+FSM.US,D,20120509,000000,3.4,3.96,3.1,3.7,411681,0
+FSM.US,D,20120510,000000,3.77,3.92,3.7,3.77,178358,0
+FSM.US,D,20120511,000000,3.72,3.89,3.66,3.77,92877,0
+FSM.US,D,20120514,000000,3.64,3.77,3.57,3.7,224382,0
+FSM.US,D,20120515,000000,3.71,3.76,3.5,3.57,303496,0
+FSM.US,D,20120516,000000,3.5,3.67,3.41,3.52,297153,0
+FSM.US,D,20120517,000000,3.55,3.85,3.53,3.74,149840,0
+FSM.US,D,20120518,000000,3.86,3.93,3.64,3.66,184915,0
+FSM.US,D,20120521,000000,3.65,3.84,3.65,3.73,91740,0
+FSM.US,D,20120522,000000,3.78,3.93,3.68,3.72,215968,0
+FSM.US,D,20120523,000000,3.65,3.88,3.54,3.85,190419,0
+FSM.US,D,20120524,000000,4,4.06,3.93,4.04,209180,0
+FSM.US,D,20120525,000000,4.09,4.15,3.96,4.15,138745,0
+FSM.US,D,20120529,000000,4.2,4.2,3.9,3.91,195328,0
+FSM.US,D,20120530,000000,3.86,4.05,3.75,4.01,160987,0
+FSM.US,D,20120531,000000,4.01,4.08,3.85,3.88,101673,0
+FSM.US,D,20120601,000000,3.94,4.33,3.88,4.25,307453,0
+FSM.US,D,20120604,000000,4.31,4.36,4.12,4.26,221090,0
+FSM.US,D,20120605,000000,4.23,4.35,4.22,4.35,244782,0
+FSM.US,D,20120606,000000,4.49,4.59,4.3,4.4,286568,0
+FSM.US,D,20120607,000000,4.49,4.51,4.1,4.17,180025,0
+FSM.US,D,20120608,000000,4.07,4.27,4.02,4.15,124083,0
+FSM.US,D,20120611,000000,4.21,4.22,4.1,4.13,132555,0
+FSM.US,D,20120612,000000,4.13,4.35,4.12,4.27,123074,0
+FSM.US,D,20120613,000000,4.25,4.49,4.24,4.27,125868,0
+FSM.US,D,20120614,000000,4.32,4.39,4.12,4.36,147098,0
+FSM.US,D,20120615,000000,4.34,4.42,4.13,4.13,223408,0
+FSM.US,D,20120618,000000,4.09,4.27,4.03,4.24,211655,0
+FSM.US,D,20120619,000000,4.31,4.51,4.25,4.32,186225,0
+FSM.US,D,20120620,000000,4.25,4.27,4.07,4.1,340582,0
+FSM.US,D,20120621,000000,4.01,4.01,3.75,3.76,391303,0
+FSM.US,D,20120622,000000,3.76,3.81,3.61,3.73,245897,0
+FSM.US,D,20120625,000000,3.71,3.74,3.63,3.69,88060,0
+FSM.US,D,20120626,000000,3.7,3.7,3.61,3.61,136502,0
+FSM.US,D,20120627,000000,3.6,3.63,3.47,3.51,163516,0
+FSM.US,D,20120628,000000,3.48,3.5,3.26,3.26,313702,0
+FSM.US,D,20120629,000000,3.48,3.54,3.39,3.45,277004,0
+FSM.US,D,20120702,000000,3.46,3.49,3.41,3.44,64259,0
+FSM.US,D,20120703,000000,3.62,3.91,3.57,3.85,339304,0
+FSM.US,D,20120705,000000,3.94,4.02,3.81,3.89,226892,0
+FSM.US,D,20120706,000000,3.85,3.87,3.63,3.65,255466,0
+FSM.US,D,20120709,000000,3.68,3.73,3.61,3.63,114925,0
+FSM.US,D,20120710,000000,3.7,3.7,3.48,3.49,220669,0
+FSM.US,D,20120711,000000,3.46,3.51,3.33,3.36,246515,0
+FSM.US,D,20120712,000000,3.29,3.52,3.19,3.5,194256,0
+FSM.US,D,20120713,000000,3.52,3.64,3.5,3.51,155815,0
+FSM.US,D,20120716,000000,3.58,3.76,3.49,3.64,271000,0
+FSM.US,D,20120717,000000,3.66,3.67,3.51,3.52,154541,0
+FSM.US,D,20120718,000000,3.49,3.52,3.43,3.45,105446,0
+FSM.US,D,20120719,000000,3.53,3.66,3.44,3.56,126903,0
+FSM.US,D,20120720,000000,3.5,3.61,3.48,3.54,80330,0
+FSM.US,D,20120723,000000,3.46,3.46,3.37,3.37,152685,0
+FSM.US,D,20120724,000000,3.42,3.43,3.3,3.31,89186,0
+FSM.US,D,20120725,000000,3.38,3.67,3.34,3.61,194111,0
+FSM.US,D,20120726,000000,3.71,3.87,3.71,3.85,369336,0
+FSM.US,D,20120727,000000,3.87,3.92,3.78,3.89,117079,0
+FSM.US,D,20120730,000000,3.93,3.96,3.8,3.87,114483,0
+FSM.US,D,20120731,000000,3.91,3.93,3.74,3.74,80406,0
+FSM.US,D,20120801,000000,3.74,3.77,3.4,3.67,216399,0
+FSM.US,D,20120802,000000,3.64,3.74,3.52,3.52,90988,0
+FSM.US,D,20120803,000000,3.62,3.84,3.61,3.78,126656,0
+FSM.US,D,20120806,000000,3.83,3.9,3.8,3.82,106665,0
+FSM.US,D,20120807,000000,3.92,3.97,3.83,3.94,174054,0
+FSM.US,D,20120808,000000,3.98,4.01,3.88,3.91,115378,0
+FSM.US,D,20120809,000000,3.99,4.16,3.92,4.13,386911,0
+FSM.US,D,20120810,000000,4.17,4.22,4.01,4.11,222914,0
+FSM.US,D,20120813,000000,4.11,4.2,3.98,4.09,146827,0
+FSM.US,D,20120814,000000,4.08,4.11,3.98,3.98,117991,0
+FSM.US,D,20120815,000000,4.03,4.13,3.98,4.1,107765,0
+FSM.US,D,20120816,000000,4.12,4.31,4.1,4.28,284081,0
+FSM.US,D,20120817,000000,4.31,4.35,4.15,4.24,165534,0
+FSM.US,D,20120820,000000,4.29,4.42,4.21,4.39,227675,0
+FSM.US,D,20120821,000000,4.51,4.75,4.49,4.58,331414,0
+FSM.US,D,20120822,000000,4.62,4.73,4.43,4.68,280191,0
+FSM.US,D,20120823,000000,4.8,4.92,4.66,4.7,368654,0
+FSM.US,D,20120824,000000,4.7,4.83,4.7,4.73,232810,0
+FSM.US,D,20120827,000000,4.81,4.81,4.65,4.67,236828,0
+FSM.US,D,20120828,000000,4.67,4.72,4.49,4.5,186520,0
+FSM.US,D,20120829,000000,4.5,4.54,4.45,4.52,115603,0
+FSM.US,D,20120830,000000,4.53,4.53,4.31,4.39,193724,0
+FSM.US,D,20120831,000000,4.48,4.77,4.43,4.7,291217,0
+FSM.US,D,20120904,000000,4.88,5.05,4.78,5,394664,0
+FSM.US,D,20120905,000000,5,5.03,4.9,4.92,246176,0
+FSM.US,D,20120906,000000,5.12,5.16,5,5.02,272573,0
+FSM.US,D,20120907,000000,5.25,5.35,5.22,5.27,472441,0
+FSM.US,D,20120910,000000,5.3,5.39,5.11,5.13,312729,0
+FSM.US,D,20120911,000000,5.25,5.39,5.21,5.24,289093,0
+FSM.US,D,20120912,000000,5.29,5.37,5.04,5.25,303372,0
+FSM.US,D,20120913,000000,5.2,5.68,5.1,5.57,594033,0
+FSM.US,D,20120914,000000,5.57,5.85,5.57,5.64,373690,0
+FSM.US,D,20120917,000000,5.68,5.74,5.59,5.68,212200,0
+FSM.US,D,20120918,000000,5.66,5.85,5.58,5.64,454079,0
+FSM.US,D,20120919,000000,5.6,5.8,5.58,5.8,232049,0
+FSM.US,D,20120920,000000,5.74,5.87,5.61,5.83,266729,0
+FSM.US,D,20120921,000000,5.9,6,5.81,5.86,225544,0
+FSM.US,D,20120924,000000,5.66,5.66,5.23,5.33,750988,0
+FSM.US,D,20120925,000000,5.42,5.46,5.21,5.22,207112,0
+FSM.US,D,20120926,000000,5.18,5.38,4.99,5.37,435199,0
+FSM.US,D,20120927,000000,5.45,5.53,5.38,5.41,280007,0
+FSM.US,D,20120928,000000,5.39,5.48,5.3,5.32,178629,0
+FSM.US,D,20121001,000000,5.4,5.44,5.16,5.34,289569,0
+FSM.US,D,20121002,000000,5.36,5.39,5.19,5.21,135407,0
+FSM.US,D,20121003,000000,5.22,5.22,4.95,5.02,379640,0
+FSM.US,D,20121004,000000,5.05,5.24,5.05,5.14,201111,0
+FSM.US,D,20121005,000000,5.14,5.17,5.05,5.08,158968,0
+FSM.US,D,20121008,000000,5.01,5.14,5,5.06,109035,0
+FSM.US,D,20121009,000000,5.08,5.09,4.65,4.68,344061,0
+FSM.US,D,20121010,000000,4.66,4.88,4.59,4.82,245356,0
+FSM.US,D,20121011,000000,4.96,5.17,4.9,5.11,247319,0
+FSM.US,D,20121012,000000,5.1,5.15,4.92,4.96,170177,0
+FSM.US,D,20121015,000000,4.92,4.95,4.73,4.8,213071,0
+FSM.US,D,20121016,000000,4.92,5.06,4.9,5.06,178183,0
+FSM.US,D,20121017,000000,5.08,5.13,4.98,5.02,170727,0
+FSM.US,D,20121018,000000,4.95,5.02,4.88,4.88,121797,0
+FSM.US,D,20121019,000000,4.85,4.9,4.71,4.8,119187,0
+FSM.US,D,20121022,000000,4.84,5,4.83,4.95,174795,0
+FSM.US,D,20121023,000000,4.83,4.96,4.82,4.95,118839,0
+FSM.US,D,20121024,000000,4.99,4.99,4.78,4.79,113365,0
+FSM.US,D,20121025,000000,4.97,5.06,4.81,5.06,171551,0
+FSM.US,D,20121026,000000,5.09,5.21,5.05,5.11,155635,0
+FSM.US,D,20121031,000000,5.26,5.57,5.17,5.51,401230,0
+FSM.US,D,20121101,000000,5.57,5.62,5.46,5.51,331118,0
+FSM.US,D,20121102,000000,5.41,5.44,5.21,5.24,307672,0
+FSM.US,D,20121105,000000,5.27,5.35,5.1,5.13,155914,0
+FSM.US,D,20121106,000000,5.14,5.3,5.03,5.28,267951,0
+FSM.US,D,20121107,000000,5.32,5.39,5.11,5.35,144079,0
+FSM.US,D,20121108,000000,5.39,5.5,5.21,5.41,236232,0
+FSM.US,D,20121109,000000,5.49,5.75,5.37,5.5,210977,0
+FSM.US,D,20121112,000000,5.42,5.54,5.37,5.44,237789,0
+FSM.US,D,20121113,000000,5.38,5.46,5.23,5.24,214787,0
+FSM.US,D,20121114,000000,5.27,5.31,4.84,4.85,498678,0
+FSM.US,D,20121115,000000,4.81,4.83,4.5,4.51,570619,0
+FSM.US,D,20121116,000000,4.48,4.73,4.48,4.69,282600,0
+FSM.US,D,20121119,000000,4.82,4.93,4.76,4.93,176355,0
+FSM.US,D,20121120,000000,4.94,4.96,4.79,4.83,106501,0
+FSM.US,D,20121121,000000,4.84,4.91,4.75,4.88,69755,0
+FSM.US,D,20121123,000000,4.87,5,4.76,4.95,94461,0
+FSM.US,D,20121126,000000,5.07,5.08,4.91,4.97,160549,0
+FSM.US,D,20121127,000000,4.93,4.94,4.69,4.73,234412,0
+FSM.US,D,20121128,000000,4.63,4.76,4.51,4.74,206926,0
+FSM.US,D,20121129,000000,4.74,4.8,4.67,4.68,108938,0
+FSM.US,D,20121130,000000,4.66,4.71,4.52,4.63,244895,0
+FSM.US,D,20121203,000000,4.63,4.65,4.53,4.61,191864,0
+FSM.US,D,20121204,000000,4.53,4.72,4.5,4.66,166905,0
+FSM.US,D,20121205,000000,4.68,4.68,4.52,4.53,98602,0
+FSM.US,D,20121206,000000,4.47,4.56,4.39,4.43,212731,0
+FSM.US,D,20121207,000000,4.41,4.49,4.38,4.45,95094,0
+FSM.US,D,20121210,000000,4.5,4.61,4.48,4.59,110349,0
+FSM.US,D,20121211,000000,4.6,4.6,4.48,4.49,142412,0
+FSM.US,D,20121212,000000,4.56,4.76,4.52,4.72,232562,0
+FSM.US,D,20121213,000000,4.59,4.67,4.41,4.51,166734,0
+FSM.US,D,20121214,000000,4.53,4.6,4.43,4.56,127495,0
+FSM.US,D,20121217,000000,4.51,4.51,4.32,4.32,256063,0
+FSM.US,D,20121218,000000,4.27,4.36,4.04,4.11,445434,0
+FSM.US,D,20121219,000000,4.05,4.24,4.03,4.13,263550,0
+FSM.US,D,20121220,000000,4.06,4.14,4.01,4.04,232691,0
+FSM.US,D,20121221,000000,4,4.07,3.87,3.91,284774,0
+FSM.US,D,20121224,000000,3.86,4.05,3.86,3.98,82261,0
+FSM.US,D,20121226,000000,3.96,4.05,3.96,4,64475,0
+FSM.US,D,20121227,000000,4.12,4.12,3.93,3.95,202828,0
+FSM.US,D,20121228,000000,4.01,4.05,3.88,4,193823,0
+FSM.US,D,20121231,000000,3.99,4.2,3.97,4.17,176140,0
+FSM.US,D,20130102,000000,4.36,4.48,4.3,4.36,175670,0
+FSM.US,D,20130103,000000,4.34,4.42,4.13,4.17,184382,0
+FSM.US,D,20130104,000000,4.11,4.25,4.06,4.17,152122,0
+FSM.US,D,20130107,000000,4.26,4.26,4.08,4.11,179399,0
+FSM.US,D,20130108,000000,4.13,4.21,4.06,4.14,156031,0
+FSM.US,D,20130109,000000,4.09,4.13,4.06,4.12,98236,0
+FSM.US,D,20130110,000000,4.14,4.3,4.12,4.23,251801,0
+FSM.US,D,20130111,000000,4.25,4.25,4.08,4.23,123326,0
+FSM.US,D,20130114,000000,4.27,4.46,4.27,4.44,159500,0
+FSM.US,D,20130115,000000,4.45,4.71,4.45,4.65,222142,0
+FSM.US,D,20130116,000000,4.65,4.65,4.47,4.6,165486,0
+FSM.US,D,20130117,000000,4.57,4.69,4.47,4.62,144137,0
+FSM.US,D,20130118,000000,4.65,4.69,4.48,4.56,97446,0
+FSM.US,D,20130122,000000,4.54,4.61,4.46,4.54,136390,0
+FSM.US,D,20130123,000000,4.5,4.52,4.41,4.45,75300,0
+FSM.US,D,20130124,000000,4.34,4.37,4.1,4.16,244186,0
+FSM.US,D,20130125,000000,4.15,4.15,3.93,3.96,335540,0
+FSM.US,D,20130128,000000,3.97,4,3.91,3.97,144599,0
+FSM.US,D,20130129,000000,4.02,4.21,4.02,4.19,126347,0
+FSM.US,D,20130130,000000,4.3,4.43,4.25,4.34,223241,0
+FSM.US,D,20130131,000000,4.32,4.33,4.11,4.16,103818,0
+FSM.US,D,20130201,000000,4.25,4.38,4.2,4.21,135960,0
+FSM.US,D,20130204,000000,4.18,4.3,4.13,4.2,84669,0
+FSM.US,D,20130205,000000,4.32,4.7,4.31,4.69,998554,0
+FSM.US,D,20130206,000000,4.7,4.8,4.51,4.55,619745,0
+FSM.US,D,20130207,000000,4.54,4.72,4.52,4.58,387647,0
+FSM.US,D,20130208,000000,4.58,4.64,4.52,4.56,195920,0
+FSM.US,D,20130211,000000,4.47,4.66,4.32,4.61,739094,0
+FSM.US,D,20130212,000000,4.61,4.68,4.6,4.62,409034,0
+FSM.US,D,20130213,000000,4.62,4.67,4.5,4.52,243434,0
+FSM.US,D,20130214,000000,4.56,4.56,4.35,4.39,332298,0
+FSM.US,D,20130215,000000,4.34,4.37,4.21,4.24,448526,0
+FSM.US,D,20130219,000000,4.28,4.28,4.02,4.21,769635,0
+FSM.US,D,20130220,000000,4.11,4.15,3.83,3.84,903865,0
+FSM.US,D,20130221,000000,3.89,3.96,3.87,3.93,408933,0
+FSM.US,D,20130222,000000,3.95,4,3.86,3.98,268166,0
+FSM.US,D,20130225,000000,4.01,4.13,3.95,4.03,224412,0
+FSM.US,D,20130226,000000,4.05,4.14,3.94,4.08,191408,0
+FSM.US,D,20130227,000000,4.09,4.1,3.98,3.98,140448,0
+FSM.US,D,20130228,000000,4,4.03,3.82,3.82,684973,0
+FSM.US,D,20130301,000000,3.88,3.91,3.81,3.86,531605,0
+FSM.US,D,20130304,000000,3.86,3.91,3.76,3.82,526609,0
+FSM.US,D,20130305,000000,3.92,4.06,3.89,3.89,302961,0
+FSM.US,D,20130306,000000,4.03,4.25,3.85,4.2,475142,0
+FSM.US,D,20130307,000000,4.23,4.3,4.12,4.19,397589,0
+FSM.US,D,20130308,000000,4.16,4.32,4,4.21,495633,0
+FSM.US,D,20130311,000000,4.28,4.31,4.2,4.23,210511,0
+FSM.US,D,20130312,000000,4.31,4.4,4.27,4.27,251291,0
+FSM.US,D,20130313,000000,4.35,4.36,4.24,4.34,224100,0
+FSM.US,D,20130314,000000,4.31,4.36,4.26,4.3,104106,0
+FSM.US,D,20130315,000000,4.35,4.38,4.3,4.33,987695,0
+FSM.US,D,20130318,000000,4.32,4.45,4.32,4.34,221033,0
+FSM.US,D,20130319,000000,4.38,4.45,4.31,4.34,186138,0
+FSM.US,D,20130320,000000,4.35,4.38,4.28,4.33,110851,0
+FSM.US,D,20130321,000000,4.38,4.48,4.29,4.33,381880,0
+FSM.US,D,20130322,000000,4.3,4.44,4.29,4.36,214954,0
+FSM.US,D,20130325,000000,4.4,4.4,4.2,4.24,153726,0
+FSM.US,D,20130326,000000,4.2,4.33,4.19,4.32,205929,0
+FSM.US,D,20130327,000000,4.27,4.38,4.27,4.36,103320,0
+FSM.US,D,20130328,000000,4.36,4.37,4.25,4.3,136299,0
+FSM.US,D,20130401,000000,4.3,4.31,4.08,4.13,210922,0
+FSM.US,D,20130402,000000,4.08,4.08,3.92,3.98,305997,0
+FSM.US,D,20130403,000000,3.98,4.02,3.62,3.79,551227,0
+FSM.US,D,20130404,000000,3.77,3.93,3.64,3.91,456016,0
+FSM.US,D,20130405,000000,3.96,4.01,3.82,3.95,248490,0
+FSM.US,D,20130408,000000,3.98,4,3.84,3.87,143231,0
+FSM.US,D,20130409,000000,3.93,4.12,3.93,4.05,203743,0
+FSM.US,D,20130410,000000,4.01,4.01,3.8,3.88,232916,0
+FSM.US,D,20130411,000000,3.92,3.98,3.83,3.86,126045,0
+FSM.US,D,20130412,000000,3.74,3.78,3.52,3.57,529710,0
+FSM.US,D,20130415,000000,3.32,3.34,3.04,3.05,883170,0
+FSM.US,D,20130416,000000,3.26,3.36,3.03,3.07,601471,0
+FSM.US,D,20130417,000000,3.05,3.06,2.61,2.61,872113,0
+FSM.US,D,20130418,000000,2.77,2.87,2.61,2.85,491398,0
+FSM.US,D,20130419,000000,2.92,3,2.78,2.96,294019,0
+FSM.US,D,20130422,000000,3,3.01,2.8,2.86,266278,0
+FSM.US,D,20130423,000000,2.83,2.85,2.66,2.74,310692,0
+FSM.US,D,20130424,000000,2.8,3,2.78,3,275622,0
+FSM.US,D,20130425,000000,3.15,3.26,3.06,3.11,413101,0
+FSM.US,D,20130426,000000,3.17,3.2,2.98,3.02,286063,0
+FSM.US,D,20130429,000000,3.08,3.18,3.05,3.17,225774,0
+FSM.US,D,20130430,000000,3.14,3.17,3.03,3.16,225766,0
+FSM.US,D,20130501,000000,3,3.08,2.88,3.03,277394,0
+FSM.US,D,20130502,000000,3.04,3.08,2.96,3.04,193132,0
+FSM.US,D,20130503,000000,3.04,3.16,3.04,3.06,216676,0
+FSM.US,D,20130506,000000,3.07,3.11,2.96,2.99,150977,0
+FSM.US,D,20130507,000000,2.94,2.95,2.8,2.82,262950,0
+FSM.US,D,20130508,000000,2.85,2.94,2.84,2.86,222813,0
+FSM.US,D,20130509,000000,2.86,2.96,2.8,2.81,322620,0
+FSM.US,D,20130510,000000,2.82,2.83,2.72,2.8,267058,0
+FSM.US,D,20130513,000000,2.76,2.86,2.76,2.84,225358,0
+FSM.US,D,20130514,000000,2.78,2.82,2.74,2.75,234656,0
+FSM.US,D,20130515,000000,2.72,2.76,2.62,2.72,426226,0
+FSM.US,D,20130516,000000,2.67,2.76,2.6,2.71,190174,0
+FSM.US,D,20130517,000000,2.66,2.7,2.6,2.62,261690,0
+FSM.US,D,20130520,000000,2.6,2.79,2.56,2.75,302033,0
+FSM.US,D,20130521,000000,2.65,2.75,2.62,2.75,219778,0
+FSM.US,D,20130522,000000,2.81,2.95,2.77,2.79,297333,0
+FSM.US,D,20130523,000000,2.88,2.94,2.81,2.92,183401,0
+FSM.US,D,20130524,000000,2.92,2.97,2.89,2.93,148446,0
+FSM.US,D,20130528,000000,2.91,3.05,2.91,2.99,223020,0
+FSM.US,D,20130529,000000,3.01,3.28,2.99,3.26,405700,0
+FSM.US,D,20130530,000000,3.31,3.66,3.31,3.59,524157,0
+FSM.US,D,20130531,000000,3.49,3.5,3.16,3.17,430311,0
+FSM.US,D,20130603,000000,3.25,3.5,3.25,3.5,255288,0
+FSM.US,D,20130604,000000,3.48,3.54,3.38,3.51,244972,0
+FSM.US,D,20130605,000000,3.56,3.59,3.46,3.55,291966,0
+FSM.US,D,20130606,000000,3.58,3.71,3.5,3.7,316157,0
+FSM.US,D,20130607,000000,3.59,3.6,3.5,3.54,285032,0
+FSM.US,D,20130610,000000,3.53,3.64,3.46,3.59,169029,0
+FSM.US,D,20130611,000000,3.48,3.6,3.46,3.52,196027,0
+FSM.US,D,20130612,000000,3.55,3.72,3.55,3.62,254387,0
+FSM.US,D,20130613,000000,3.61,3.68,3.56,3.63,156002,0
+FSM.US,D,20130614,000000,3.67,3.69,3.57,3.59,104923,0
+FSM.US,D,20130617,000000,3.58,3.62,3.49,3.52,152346,0
+FSM.US,D,20130618,000000,3.48,3.54,3.37,3.47,211648,0
+FSM.US,D,20130619,000000,3.43,3.48,3.3,3.3,138719,0
+FSM.US,D,20130620,000000,3.1,3.13,2.95,2.98,493941,0
+FSM.US,D,20130621,000000,3.04,3.08,2.93,3.02,1214931,0
+FSM.US,D,20130624,000000,2.87,2.93,2.74,2.81,271884,0
+FSM.US,D,20130625,000000,2.81,2.95,2.81,2.9,191957,0
+FSM.US,D,20130626,000000,2.73,2.79,2.67,2.73,262401,0
+FSM.US,D,20130627,000000,2.77,2.87,2.7,2.8,180828,0
+FSM.US,D,20130628,000000,2.81,3.35,2.8,3.31,488917,0
+FSM.US,D,20130701,000000,3.28,3.31,3.12,3.23,281272,0
+FSM.US,D,20130702,000000,3.28,3.29,3.1,3.16,232712,0
+FSM.US,D,20130703,000000,3.2,3.27,3.11,3.14,121563,0
+FSM.US,D,20130705,000000,3.03,3.05,2.93,3.04,204206,0
+FSM.US,D,20130708,000000,3.06,3.09,3.02,3.07,217856,0
+FSM.US,D,20130709,000000,3.11,3.21,3.11,3.18,117030,0
+FSM.US,D,20130710,000000,3.15,3.19,3.04,3.17,221707,0
+FSM.US,D,20130711,000000,3.3,3.43,3.29,3.42,387168,0
+FSM.US,D,20130712,000000,3.4,3.42,3.24,3.33,174706,0
+FSM.US,D,20130715,000000,3.37,3.37,3.27,3.32,113911,0
+FSM.US,D,20130716,000000,3.32,3.5,3.29,3.5,221366,0
+FSM.US,D,20130717,000000,3.54,3.54,3.32,3.38,184433,0
+FSM.US,D,20130718,000000,3.39,3.45,3.29,3.43,136376,0
+FSM.US,D,20130719,000000,3.45,3.47,3.36,3.45,123695,0
+FSM.US,D,20130722,000000,3.6,3.71,3.5,3.68,312540,0
+FSM.US,D,20130723,000000,3.68,3.85,3.57,3.83,280276,0
+FSM.US,D,20130724,000000,3.82,3.85,3.62,3.74,203913,0
+FSM.US,D,20130725,000000,3.7,3.84,3.68,3.71,180313,0
+FSM.US,D,20130726,000000,3.69,3.71,3.56,3.71,147691,0
+FSM.US,D,20130729,000000,3.61,3.69,3.6,3.68,271748,0
+FSM.US,D,20130730,000000,3.64,3.66,3.47,3.53,224353,0
+FSM.US,D,20130731,000000,3.5,3.58,3.42,3.49,166362,0
+FSM.US,D,20130801,000000,3.51,3.52,3.4,3.42,119066,0
+FSM.US,D,20130802,000000,3.46,3.56,3.4,3.45,120201,0
+FSM.US,D,20130805,000000,3.45,3.45,3.32,3.38,124882,0
+FSM.US,D,20130806,000000,3.35,3.36,3.2,3.22,224920,0
+FSM.US,D,20130807,000000,3.22,3.25,3.09,3.12,166545,0
+FSM.US,D,20130808,000000,3.17,3.38,3.17,3.33,235354,0
+FSM.US,D,20130809,000000,3.35,3.59,3.29,3.54,194752,0
+FSM.US,D,20130812,000000,3.77,3.89,3.71,3.82,345471,0
+FSM.US,D,20130813,000000,3.82,3.86,3.63,3.85,321080,0
+FSM.US,D,20130814,000000,3.86,4.1,3.83,4.09,312239,0
+FSM.US,D,20130815,000000,4.07,4.47,4.03,4.39,454767,0
+FSM.US,D,20130816,000000,4.48,4.58,4.26,4.34,563635,0
+FSM.US,D,20130819,000000,4.39,4.46,4.17,4.33,281885,0
+FSM.US,D,20130820,000000,4.33,4.45,4.25,4.31,279326,0
+FSM.US,D,20130821,000000,4.28,4.3,4.12,4.2,199405,0
+FSM.US,D,20130822,000000,4.2,4.35,4.18,4.28,259418,0
+FSM.US,D,20130823,000000,4.26,4.41,4.26,4.39,257738,0
+FSM.US,D,20130826,000000,4.4,4.54,4.38,4.47,365970,0
+FSM.US,D,20130827,000000,4.58,4.7,4.21,4.3,446226,0
+FSM.US,D,20130828,000000,4.42,4.48,4.22,4.25,281812,0
+FSM.US,D,20130829,000000,4.2,4.38,4.06,4.23,301582,0
+FSM.US,D,20130830,000000,4.17,4.31,4.09,4.15,172000,0
+FSM.US,D,20130903,000000,4.32,4.38,4.16,4.25,258000,0
+FSM.US,D,20130904,000000,4.14,4.28,4.1,4.22,199660,0
+FSM.US,D,20130905,000000,4.22,4.24,4,4.08,285038,0
+FSM.US,D,20130906,000000,4.16,4.28,4.16,4.22,191647,0
+FSM.US,D,20130909,000000,4.21,4.28,4.1,4.26,188047,0
+FSM.US,D,20130910,000000,4.14,4.14,3.88,3.96,289113,0
+FSM.US,D,20130911,000000,3.96,4.09,3.86,4.03,115210,0
+FSM.US,D,20130912,000000,3.87,3.87,3.7,3.74,377790,0
+FSM.US,D,20130913,000000,3.69,3.85,3.63,3.78,199892,0
+FSM.US,D,20130916,000000,3.8,3.87,3.71,3.79,204120,0
+FSM.US,D,20130917,000000,3.8,3.86,3.76,3.82,94144,0
+FSM.US,D,20130918,000000,3.77,4.33,3.74,4.28,430621,0
+FSM.US,D,20130919,000000,4.34,4.44,4.11,4.24,461931,0
+FSM.US,D,20130920,000000,4.1,4.12,3.83,3.87,459304,0
+FSM.US,D,20130923,000000,3.86,3.97,3.7,3.72,208053,0
+FSM.US,D,20130924,000000,3.68,3.9,3.63,3.79,229441,0
+FSM.US,D,20130925,000000,3.81,3.99,3.81,3.92,210868,0
+FSM.US,D,20130926,000000,3.93,3.98,3.65,3.73,326940,0
+FSM.US,D,20130927,000000,3.75,3.86,3.66,3.73,189695,0
+FSM.US,D,20130930,000000,3.73,3.76,3.62,3.65,139670,0
+FSM.US,D,20131001,000000,3.56,3.59,3.42,3.58,197724,0
+FSM.US,D,20131002,000000,3.58,3.7,3.58,3.6,236494,0
+FSM.US,D,20131003,000000,3.61,3.66,3.51,3.51,138673,0
+FSM.US,D,20131004,000000,3.52,3.63,3.46,3.55,124333,0
+FSM.US,D,20131007,000000,3.6,3.74,3.58,3.72,125049,0
+FSM.US,D,20131008,000000,3.7,3.79,3.53,3.6,173589,0
+FSM.US,D,20131009,000000,3.5,3.63,3.39,3.57,169160,0
+FSM.US,D,20131010,000000,3.59,3.59,3.49,3.54,171800,0
+FSM.US,D,20131011,000000,3.5,3.51,3.33,3.38,219162,0
+FSM.US,D,20131014,000000,3.36,3.52,3.36,3.36,92479,0
+FSM.US,D,20131015,000000,3.28,3.34,3.22,3.34,181433,0
+FSM.US,D,20131016,000000,3.31,3.32,3.17,3.22,215940,0
+FSM.US,D,20131017,000000,3.34,3.64,3.34,3.6,411506,0
+FSM.US,D,20131018,000000,3.56,3.7,3.55,3.68,140275,0
+FSM.US,D,20131021,000000,3.72,3.78,3.68,3.77,155201,0
+FSM.US,D,20131022,000000,3.81,4.07,3.81,4.03,365506,0
+FSM.US,D,20131023,000000,4,4.03,3.82,3.94,289578,0
+FSM.US,D,20131024,000000,4.03,4.13,3.97,4.12,166405,0
+FSM.US,D,20131025,000000,4.06,4.21,4,4.19,197100,0
+FSM.US,D,20131028,000000,4.22,4.23,4.07,4.16,289366,0
+FSM.US,D,20131029,000000,4.15,4.15,4.04,4.08,145946,0
+FSM.US,D,20131030,000000,4.15,4.24,4,4.14,310059,0
+FSM.US,D,20131031,000000,3.97,4.05,3.87,3.93,304700,0
+FSM.US,D,20131101,000000,3.9,3.95,3.8,3.84,360642,0
+FSM.US,D,20131104,000000,3.9,3.92,3.83,3.91,115400,0
+FSM.US,D,20131105,000000,3.86,3.9,3.73,3.83,152527,0
+FSM.US,D,20131106,000000,3.85,3.89,3.72,3.77,132334,0
+FSM.US,D,20131107,000000,3.74,3.78,3.65,3.65,132034,0
+FSM.US,D,20131108,000000,3.6,3.62,3.46,3.6,200486,0
+FSM.US,D,20131111,000000,3.56,3.7,3.48,3.68,149995,0
+FSM.US,D,20131112,000000,3.65,3.7,3.48,3.52,107518,0
+FSM.US,D,20131113,000000,3.51,3.69,3.5,3.67,90677,0
+FSM.US,D,20131114,000000,3.71,3.78,3.6,3.72,168780,0
+FSM.US,D,20131115,000000,3.75,3.75,3.62,3.62,92358,0
+FSM.US,D,20131118,000000,3.6,3.61,3.45,3.5,201114,0
+FSM.US,D,20131119,000000,3.5,3.52,3.45,3.52,85899,0
+FSM.US,D,20131120,000000,3.48,3.51,3.34,3.41,126818,0
+FSM.US,D,20131121,000000,3.34,3.45,3.25,3.44,158434,0
+FSM.US,D,20131122,000000,3.46,3.49,3.34,3.37,122184,0
+FSM.US,D,20131125,000000,3.34,3.5,3.25,3.45,152162,0
+FSM.US,D,20131126,000000,3.4,3.46,3.31,3.34,179482,0
+FSM.US,D,20131127,000000,3.36,3.4,3.27,3.37,86997,0
+FSM.US,D,20131129,000000,3.42,3.42,3.33,3.38,100978,0
+FSM.US,D,20131202,000000,3.35,3.35,3.06,3.12,357327,0
+FSM.US,D,20131203,000000,3.12,3.13,2.87,2.88,260895,0
+FSM.US,D,20131204,000000,2.92,2.97,2.8,2.91,294980,0
+FSM.US,D,20131205,000000,2.82,2.89,2.78,2.84,133010,0
+FSM.US,D,20131206,000000,2.86,2.94,2.82,2.86,196325,0
+FSM.US,D,20131209,000000,2.9,2.92,2.86,2.89,139200,0
+FSM.US,D,20131210,000000,3.02,3.19,2.92,2.94,320038,0
+FSM.US,D,20131211,000000,2.95,2.98,2.81,2.84,160982,0
+FSM.US,D,20131212,000000,2.78,2.81,2.7,2.7,195006,0
+FSM.US,D,20131213,000000,2.71,2.81,2.71,2.79,106040,0
+FSM.US,D,20131216,000000,2.79,3,2.77,2.86,214817,0
+FSM.US,D,20131217,000000,2.84,2.85,2.74,2.79,74613,0
+FSM.US,D,20131218,000000,2.8,2.89,2.7,2.71,203664,0
+FSM.US,D,20131219,000000,2.65,2.68,2.6,2.6,176746,0
+FSM.US,D,20131220,000000,2.61,2.68,2.58,2.59,149325,0
+FSM.US,D,20131223,000000,2.59,2.69,2.59,2.64,147198,0
+FSM.US,D,20131224,000000,2.66,2.7,2.62,2.67,179991,0
+FSM.US,D,20131226,000000,2.65,2.77,2.65,2.69,170670,0
+FSM.US,D,20131227,000000,2.69,2.84,2.68,2.84,218472,0
+FSM.US,D,20131230,000000,2.84,2.88,2.78,2.81,213242,0
+FSM.US,D,20131231,000000,2.77,2.89,2.72,2.87,228744,0
+FSM.US,D,20140102,000000,2.95,3.03,2.92,2.96,184536,0
+FSM.US,D,20140103,000000,2.98,3.01,2.92,2.93,144344,0
+FSM.US,D,20140106,000000,2.91,3,2.91,2.97,173553,0
+FSM.US,D,20140107,000000,2.93,3.02,2.92,3.02,128824,0
+FSM.US,D,20140108,000000,2.95,3.06,2.92,3,136706,0
+FSM.US,D,20140109,000000,2.96,3.01,2.91,2.92,96653,0
+FSM.US,D,20140110,000000,2.98,3.03,2.93,2.98,127304,0
+FSM.US,D,20140113,000000,3.04,3.38,2.98,3.38,308741,0
+FSM.US,D,20140114,000000,3.31,3.43,3.21,3.23,415639,0
+FSM.US,D,20140115,000000,3.21,3.33,3.19,3.24,255447,0
+FSM.US,D,20140116,000000,3.28,3.34,3.25,3.3,104939,0
+FSM.US,D,20140117,000000,3.37,3.49,3.34,3.47,276078,0
+FSM.US,D,20140121,000000,3.43,3.88,3.37,3.85,660661,0
+FSM.US,D,20140122,000000,3.89,4,3.75,3.75,497004,0
+FSM.US,D,20140123,000000,3.91,4.06,3.81,3.83,278422,0
+FSM.US,D,20140124,000000,3.9,3.95,3.58,3.67,444647,0
+FSM.US,D,20140127,000000,3.67,3.73,3.47,3.5,261244,0
+FSM.US,D,20140128,000000,3.54,3.61,3.49,3.6,160823,0
+FSM.US,D,20140129,000000,3.72,3.8,3.58,3.77,223285,0
+FSM.US,D,20140130,000000,3.63,3.68,3.58,3.66,151850,0
+FSM.US,D,20140131,000000,3.69,3.71,3.54,3.62,134600,0
+FSM.US,D,20140203,000000,3.67,3.76,3.62,3.68,103314,0
+FSM.US,D,20140204,000000,3.65,3.82,3.65,3.79,142965,0
+FSM.US,D,20140205,000000,3.88,3.95,3.78,3.79,133416,0
+FSM.US,D,20140206,000000,3.83,3.9,3.75,3.84,130165,0
+FSM.US,D,20140207,000000,3.88,4.17,3.87,4.15,429178,0
+FSM.US,D,20140210,000000,4.21,4.42,4.21,4.24,457971,0
+FSM.US,D,20140211,000000,4.34,4.57,4.28,4.48,555165,0
+FSM.US,D,20140212,000000,4.5,4.53,4.16,4.16,339217,0
+FSM.US,D,20140213,000000,4.14,4.47,4.14,4.41,274048,0
+FSM.US,D,20140214,000000,4.57,4.65,4.41,4.6,428428,0
+FSM.US,D,20140218,000000,4.64,4.69,4.48,4.59,516558,0
+FSM.US,D,20140219,000000,4.46,4.56,4.2,4.23,551894,0
+FSM.US,D,20140220,000000,4.25,4.62,4.22,4.58,316655,0
+FSM.US,D,20140221,000000,4.6,4.6,4.38,4.56,301411,0
+FSM.US,D,20140224,000000,4.62,4.65,4.52,4.53,237267,0
+FSM.US,D,20140225,000000,4.49,4.51,4.38,4.41,275648,0
+FSM.US,D,20140226,000000,4.36,4.41,4.22,4.24,264041,0
+FSM.US,D,20140227,000000,4.25,4.45,4.24,4.28,221592,0
+FSM.US,D,20140228,000000,4.34,4.37,4.24,4.3,146347,0
+FSM.US,D,20140303,000000,4.49,4.64,4.42,4.42,333030,0
+FSM.US,D,20140304,000000,4.41,4.48,4.37,4.41,127409,0
+FSM.US,D,20140305,000000,4.38,4.47,4.31,4.37,213682,0
+FSM.US,D,20140306,000000,4.4,4.45,4.38,4.43,98966,0
+FSM.US,D,20140307,000000,4.26,4.36,4.24,4.3,124058,0
+FSM.US,D,20140310,000000,4.26,4.29,4.15,4.2,132608,0
+FSM.US,D,20140311,000000,4.3,4.39,4.21,4.23,228158,0
+FSM.US,D,20140312,000000,4.36,4.4,4.29,4.36,117507,0
+FSM.US,D,20140313,000000,4.37,4.6,4.34,4.59,300191,0
+FSM.US,D,20140314,000000,4.65,4.79,4.61,4.74,393520,0
+FSM.US,D,20140317,000000,4.69,4.72,4.06,4.06,1059029,0
+FSM.US,D,20140318,000000,3.95,4.17,3.8,3.84,875975,0
+FSM.US,D,20140319,000000,3.89,3.92,3.57,3.6,861193,0
+FSM.US,D,20140320,000000,3.62,3.96,3.61,3.84,648936,0
+FSM.US,D,20140321,000000,3.96,4,3.82,3.85,339427,0
+FSM.US,D,20140324,000000,3.82,3.82,3.63,3.69,337415,0
+FSM.US,D,20140325,000000,3.73,3.82,3.69,3.73,285074,0
+FSM.US,D,20140326,000000,3.75,3.79,3.58,3.58,284400,0
+FSM.US,D,20140327,000000,3.45,3.75,3.41,3.61,245277,0
+FSM.US,D,20140328,000000,3.6,3.78,3.59,3.71,142373,0
+FSM.US,D,20140331,000000,3.7,3.76,3.66,3.67,221805,0
+FSM.US,D,20140401,000000,3.74,3.8,3.7,3.73,171098,0
+FSM.US,D,20140402,000000,3.87,3.97,3.85,3.9,244572,0
+FSM.US,D,20140403,000000,3.87,3.93,3.84,3.85,320062,0
+FSM.US,D,20140404,000000,3.98,4,3.91,3.94,262246,0
+FSM.US,D,20140407,000000,3.94,4.03,3.8,3.83,417770,0
+FSM.US,D,20140408,000000,3.91,3.95,3.84,3.94,264446,0
+FSM.US,D,20140409,000000,3.87,4.04,3.8,3.95,152430,0
+FSM.US,D,20140410,000000,4.01,4.03,3.83,3.83,148854,0
+FSM.US,D,20140411,000000,3.79,3.85,3.76,3.78,175640,0
+FSM.US,D,20140414,000000,3.87,4.08,3.86,3.97,257582,0
+FSM.US,D,20140415,000000,3.87,3.91,3.79,3.89,143061,0
+FSM.US,D,20140416,000000,3.91,3.97,3.84,3.9,43751,0
+FSM.US,D,20140417,000000,3.87,3.93,3.76,3.78,114459,0
+FSM.US,D,20140421,000000,3.8,3.81,3.66,3.76,113931,0
+FSM.US,D,20140422,000000,3.77,3.91,3.72,3.91,247785,0
+FSM.US,D,20140423,000000,3.91,3.99,3.84,3.96,146216,0
+FSM.US,D,20140424,000000,3.89,4.01,3.85,3.9,141113,0
+FSM.US,D,20140425,000000,3.95,3.99,3.86,3.99,122879,0
+FSM.US,D,20140428,000000,3.99,3.99,3.87,3.88,139524,0
+FSM.US,D,20140429,000000,3.91,4.15,3.91,4.15,206661,0
+FSM.US,D,20140430,000000,4.12,4.22,4.05,4.15,211219,0
+FSM.US,D,20140501,000000,4.13,4.14,3.95,4.13,227115,0
+FSM.US,D,20140502,000000,4.12,4.3,4.06,4.24,169387,0
+FSM.US,D,20140505,000000,4.3,4.32,4.22,4.28,230970,0
+FSM.US,D,20140506,000000,4.25,4.34,4.15,4.17,101482,0
+FSM.US,D,20140507,000000,4.17,4.17,4,4.03,150686,0
+FSM.US,D,20140508,000000,4.02,4.09,4.01,4.06,112949,0
+FSM.US,D,20140509,000000,4.04,4.04,3.9,3.94,137489,0
+FSM.US,D,20140512,000000,4,4.21,4,4.16,182806,0
+FSM.US,D,20140513,000000,4.18,4.19,4.04,4.07,78091,0
+FSM.US,D,20140514,000000,4.15,4.33,4.13,4.3,177191,0
+FSM.US,D,20140515,000000,4.22,4.25,4.02,4.09,113473,0
+FSM.US,D,20140516,000000,4.05,4.22,3.98,4.2,224088,0
+FSM.US,D,20140519,000000,4.24,4.24,4.15,4.17,68861,0
+FSM.US,D,20140520,000000,4.11,4.19,4.02,4.02,70374,0
+FSM.US,D,20140521,000000,4.02,4.18,4.02,4.17,120434,0
+FSM.US,D,20140522,000000,4.18,4.23,4.12,4.14,101357,0
+FSM.US,D,20140523,000000,4.1,4.12,4.06,4.1,131622,0
+FSM.US,D,20140527,000000,3.99,4.06,3.76,3.9,385699,0
+FSM.US,D,20140528,000000,3.9,3.9,3.63,3.7,164409,0
+FSM.US,D,20140529,000000,3.66,3.89,3.66,3.85,152363,0
+FSM.US,D,20140530,000000,3.8,3.88,3.72,3.88,156749,0
+FSM.US,D,20140602,000000,3.88,3.94,3.73,3.84,72123,0
+FSM.US,D,20140603,000000,3.8,3.93,3.67,3.93,100654,0
+FSM.US,D,20140604,000000,3.93,4.06,3.85,4.02,135494,0
+FSM.US,D,20140605,000000,4.03,4.09,3.96,4.08,148684,0
+FSM.US,D,20140606,000000,4.04,4.12,3.97,4.12,122765,0
+FSM.US,D,20140609,000000,4.12,4.21,4.1,4.14,106112,0
+FSM.US,D,20140610,000000,4.18,4.32,4.15,4.31,153200,0
+FSM.US,D,20140611,000000,4.32,4.37,4.2,4.36,191674,0
+FSM.US,D,20140612,000000,4.35,4.58,4.35,4.58,223156,0
+FSM.US,D,20140613,000000,4.58,4.63,4.51,4.63,230401,0
+FSM.US,D,20140616,000000,4.64,4.68,4.49,4.53,125800,0
+FSM.US,D,20140617,000000,4.45,4.6,4.43,4.58,123344,0
+FSM.US,D,20140618,000000,4.56,4.89,4.55,4.86,248099,0
+FSM.US,D,20140619,000000,4.9,5.63,4.9,5.62,810175,0
+FSM.US,D,20140620,000000,5.53,5.59,5.28,5.29,1166368,0
+FSM.US,D,20140623,000000,5.34,5.53,5.31,5.51,405434,0
+FSM.US,D,20140624,000000,5.51,5.6,5.3,5.31,272274,0
+FSM.US,D,20140625,000000,5.3,5.5,5.3,5.4,140497,0
+FSM.US,D,20140626,000000,5.3,5.5,5.3,5.44,171194,0
+FSM.US,D,20140627,000000,5.38,5.45,5.26,5.34,256622,0
+FSM.US,D,20140630,000000,5.28,5.53,5.17,5.51,265593,0
+FSM.US,D,20140701,000000,5.49,5.53,5.35,5.45,171611,0
+FSM.US,D,20140702,000000,5.5,5.53,5.39,5.39,173300,0
+FSM.US,D,20140703,000000,5.35,5.66,5.31,5.66,195294,0
+FSM.US,D,20140707,000000,5.56,5.68,5.55,5.61,181190,0
+FSM.US,D,20140708,000000,5.61,5.86,5.61,5.82,362609,0
+FSM.US,D,20140709,000000,5.89,6.07,5.78,6.06,326040,0
+FSM.US,D,20140710,000000,6.19,6.19,5.45,5.46,677219,0
+FSM.US,D,20140711,000000,5.52,5.79,5.48,5.78,351237,0
+FSM.US,D,20140714,000000,5.5,5.78,5.43,5.61,282899,0
+FSM.US,D,20140715,000000,5.67,5.71,5.32,5.33,264096,0
+FSM.US,D,20140716,000000,5.32,5.48,5.3,5.33,240069,0
+FSM.US,D,20140717,000000,5.41,5.61,5.32,5.6,164261,0
+FSM.US,D,20140718,000000,5.6,5.67,5.38,5.56,171751,0
+FSM.US,D,20140721,000000,5.68,5.73,5.52,5.68,215498,0
+FSM.US,D,20140722,000000,5.73,5.73,5.52,5.55,109400,0
+FSM.US,D,20140723,000000,5.52,5.67,5.36,5.42,147061,0
+FSM.US,D,20140724,000000,5.42,5.42,5.25,5.29,151956,0
+FSM.US,D,20140725,000000,5.3,5.58,5.27,5.58,167578,0
+FSM.US,D,20140728,000000,5.61,5.73,5.5,5.73,158642,0
+FSM.US,D,20140729,000000,5.73,5.77,5.6,5.63,139734,0
+FSM.US,D,20140730,000000,5.58,5.61,5.39,5.61,205239,0
+FSM.US,D,20140731,000000,5.48,5.55,5.39,5.46,181493,0
+FSM.US,D,20140801,000000,5.54,5.59,5.43,5.5,139412,0
+FSM.US,D,20140804,000000,5.45,5.52,5.45,5.47,108570,0
+FSM.US,D,20140805,000000,5.4,5.5,5.25,5.47,262920,0
+FSM.US,D,20140806,000000,5.56,5.72,5.54,5.65,202413,0
+FSM.US,D,20140807,000000,5.56,5.73,5.46,5.65,167868,0
+FSM.US,D,20140808,000000,5.63,5.75,5.57,5.6,153287,0
+FSM.US,D,20140811,000000,5.55,5.76,5.55,5.73,149418,0
+FSM.US,D,20140812,000000,5.72,5.9,5.68,5.76,263082,0
+FSM.US,D,20140813,000000,5.76,5.76,5.28,5.37,472643,0
+FSM.US,D,20140814,000000,5.38,5.41,5.19,5.22,334294,0
+FSM.US,D,20140815,000000,5.06,5.22,5,5.15,454686,0
+FSM.US,D,20140818,000000,5.08,5.12,4.97,5.03,362121,0
+FSM.US,D,20140819,000000,5.04,5.09,4.96,5.02,237685,0
+FSM.US,D,20140820,000000,4.97,5.09,4.97,5.02,139918,0
+FSM.US,D,20140821,000000,4.99,4.99,4.84,4.89,227249,0
+FSM.US,D,20140822,000000,4.85,4.94,4.8,4.86,170837,0
+FSM.US,D,20140825,000000,4.83,4.92,4.81,4.81,211332,0
+FSM.US,D,20140826,000000,4.95,5.05,4.87,5.01,195350,0
+FSM.US,D,20140827,000000,5.09,5.2,5.01,5.1,221568,0
+FSM.US,D,20140828,000000,5.16,5.31,5.12,5.14,121260,0
+FSM.US,D,20140829,000000,5.15,5.28,5.07,5.14,165283,0
+FSM.US,D,20140902,000000,4.96,5.05,4.93,4.96,206675,0
+FSM.US,D,20140903,000000,4.94,4.99,4.9,4.9,267221,0
+FSM.US,D,20140904,000000,4.96,5.05,4.66,4.69,274576,0
+FSM.US,D,20140905,000000,4.74,4.82,4.65,4.75,152513,0
+FSM.US,D,20140908,000000,4.71,4.71,4.5,4.55,216472,0
+FSM.US,D,20140909,000000,4.51,4.71,4.51,4.68,128319,0
+FSM.US,D,20140910,000000,4.65,4.71,4.56,4.61,84465,0
+FSM.US,D,20140911,000000,4.58,4.73,4.48,4.71,137510,0
+FSM.US,D,20140912,000000,4.65,4.69,4.51,4.55,124371,0
+FSM.US,D,20140915,000000,4.59,4.73,4.59,4.65,149033,0
+FSM.US,D,20140916,000000,4.69,4.8,4.6,4.75,124859,0
+FSM.US,D,20140917,000000,4.75,4.84,4.57,4.61,134544,0
+FSM.US,D,20140918,000000,4.62,4.67,4.53,4.58,186151,0
+FSM.US,D,20140919,000000,4.54,4.63,4.33,4.35,1065438,0
+FSM.US,D,20140922,000000,4.17,4.19,4,4.02,339748,0
+FSM.US,D,20140923,000000,4.03,4.22,4.01,4.2,173527,0
+FSM.US,D,20140924,000000,4.15,4.23,4.07,4.11,163017,0
+FSM.US,D,20140925,000000,4.15,4.28,4.09,4.23,310930,0
+FSM.US,D,20140926,000000,4.21,4.29,4.16,4.21,210303,0
+FSM.US,D,20140929,000000,4.25,4.25,4.13,4.14,156694,0
+FSM.US,D,20140930,000000,4.13,4.25,4.03,4.06,264812,0
+FSM.US,D,20141001,000000,4.1,4.17,4.01,4.14,160574,0
+FSM.US,D,20141002,000000,4.11,4.11,3.9,3.97,254000,0
+FSM.US,D,20141003,000000,3.87,3.9,3.68,3.72,315218,0
+FSM.US,D,20141006,000000,3.75,3.89,3.71,3.84,205198,0
+FSM.US,D,20141007,000000,3.95,4.01,3.83,3.84,274472,0
+FSM.US,D,20141008,000000,3.88,4.35,3.65,4.33,417242,0
+FSM.US,D,20141009,000000,4.42,4.42,4.03,4.2,256706,0
+FSM.US,D,20141010,000000,4.2,4.68,4.15,4.46,349008,0
+FSM.US,D,20141013,000000,4.52,4.56,4.42,4.47,257737,0
+FSM.US,D,20141014,000000,4.49,4.72,4.47,4.58,270037,0
+FSM.US,D,20141015,000000,4.61,4.77,4.49,4.73,317446,0
+FSM.US,D,20141016,000000,4.66,4.79,4.57,4.71,179783,0
+FSM.US,D,20141017,000000,4.71,4.74,4.6,4.62,214663,0
+FSM.US,D,20141020,000000,4.64,4.75,4.62,4.73,140179,0
+FSM.US,D,20141021,000000,4.7,4.79,4.61,4.65,194118,0
+FSM.US,D,20141022,000000,4.52,4.67,4.52,4.58,380948,0
+FSM.US,D,20141023,000000,4.5,4.71,4.26,4.62,385453,0
+FSM.US,D,20141024,000000,4.58,4.75,4.58,4.67,175288,0
+FSM.US,D,20141027,000000,4.57,4.57,4.34,4.34,163927,0
+FSM.US,D,20141028,000000,4.4,4.58,4.35,4.57,158028,0
+FSM.US,D,20141029,000000,4.51,4.56,4.17,4.21,210648,0
+FSM.US,D,20141030,000000,4.1,4.12,3.77,3.81,333140,0
+FSM.US,D,20141031,000000,3.54,3.58,3.3,3.49,500070,0
+FSM.US,D,20141103,000000,3.49,3.69,3.45,3.68,235802,0
+FSM.US,D,20141104,000000,3.62,3.81,3.58,3.62,197742,0
+FSM.US,D,20141105,000000,3.44,3.57,3.26,3.3,344433,0
+FSM.US,D,20141106,000000,3.35,3.63,3.35,3.51,285399,0
+FSM.US,D,20141107,000000,3.66,4,3.61,3.92,304917,0
+FSM.US,D,20141110,000000,3.78,3.85,3.66,3.81,266323,0
+FSM.US,D,20141111,000000,3.97,4.59,3.88,4.42,696201,0
+FSM.US,D,20141112,000000,4.46,4.64,4.25,4.48,620580,0
+FSM.US,D,20141113,000000,4.5,4.55,4.13,4.18,306156,0
+FSM.US,D,20141114,000000,4.13,4.53,4.01,4.43,379192,0
+FSM.US,D,20141117,000000,4.43,4.64,4.33,4.6,265246,0
+FSM.US,D,20141118,000000,4.68,4.71,4.47,4.56,397762,0
+FSM.US,D,20141119,000000,4.6,4.6,4.28,4.41,383153,0
+FSM.US,D,20141120,000000,4.48,4.63,4.38,4.54,323289,0
+FSM.US,D,20141121,000000,4.67,4.75,4.52,4.57,311595,0
+FSM.US,D,20141124,000000,4.42,4.63,4.4,4.59,193112,0
+FSM.US,D,20141125,000000,4.62,4.9,4.54,4.9,190775,0
+FSM.US,D,20141126,000000,4.9,4.93,4.5,4.51,281166,0
+FSM.US,D,20141128,000000,4.16,4.21,3.87,3.87,275806,0
+FSM.US,D,20141201,000000,4.06,4.28,3.99,4.25,354402,0
+FSM.US,D,20141202,000000,4.18,4.27,3.96,4.07,254278,0
+FSM.US,D,20141203,000000,4.18,4.32,4.1,4.19,234325,0
+FSM.US,D,20141204,000000,4.24,4.25,4.08,4.19,169243,0
+FSM.US,D,20141205,000000,4.06,4.36,4.05,4.3,234281,0
+FSM.US,D,20141208,000000,4.32,4.46,4.09,4.38,191894,0
+FSM.US,D,20141209,000000,4.5,4.75,4.49,4.67,235692,0
+FSM.US,D,20141210,000000,4.67,4.68,4.44,4.5,243146,0
+FSM.US,D,20141211,000000,4.46,4.65,4.31,4.41,171357,0
+FSM.US,D,20141212,000000,4.39,4.51,4.2,4.36,185030,0
+FSM.US,D,20141215,000000,4.17,4.44,4.03,4.03,261579,0
+FSM.US,D,20141216,000000,4.12,4.19,3.89,3.94,322213,0
+FSM.US,D,20141217,000000,3.96,4.28,3.81,4.28,260753,0
+FSM.US,D,20141218,000000,4.44,4.59,4.35,4.55,222724,0
+FSM.US,D,20141219,000000,4.59,4.63,4.4,4.47,257496,0
+FSM.US,D,20141222,000000,4.44,4.44,4.06,4.11,205049,0
+FSM.US,D,20141223,000000,4.1,4.53,4.1,4.21,228144,0
+FSM.US,D,20141224,000000,4.21,4.37,4.15,4.31,96878,0
+FSM.US,D,20141226,000000,4.41,4.62,4.41,4.57,129430,0
+FSM.US,D,20141229,000000,4.38,4.42,4.21,4.35,248924,0
+FSM.US,D,20141230,000000,4.4,4.52,4.36,4.46,443587,0
+FSM.US,D,20141231,000000,4.45,4.62,4.41,4.55,501548,0
+FSM.US,D,20150102,000000,4.41,4.69,4.34,4.68,248932,0
+FSM.US,D,20150105,000000,4.7,4.94,4.55,4.91,431578,0
+FSM.US,D,20150106,000000,4.88,5.15,4.81,5.09,420147,0
+FSM.US,D,20150107,000000,5.03,5.23,4.92,4.98,387002,0
+FSM.US,D,20150108,000000,4.93,5.16,4.75,4.89,380389,0
+FSM.US,D,20150109,000000,4.85,5.01,4.67,5.01,486539,0
+FSM.US,D,20150112,000000,4.92,5.18,4.88,5.13,401149,0
+FSM.US,D,20150113,000000,5.25,5.25,4.75,4.85,416510,0
+FSM.US,D,20150114,000000,4.8,4.89,4.51,4.61,398355,0
+FSM.US,D,20150115,000000,4.79,4.96,4.74,4.79,401227,0
+FSM.US,D,20150116,000000,4.8,4.89,4.68,4.75,517300,0
+FSM.US,D,20150120,000000,4.83,5.14,4.77,5.13,581777,0
+FSM.US,D,20150121,000000,5.11,5.2,4.63,4.8,809282,0
+FSM.US,D,20150122,000000,4.8,4.9,4.68,4.73,440743,0
+FSM.US,D,20150123,000000,4.7,4.72,4.52,4.55,193113,0
+FSM.US,D,20150126,000000,4.48,4.7,4.43,4.7,285550,0
+FSM.US,D,20150127,000000,4.82,5.02,4.79,4.96,294563,0
+FSM.US,D,20150128,000000,5.01,5.01,4.67,4.74,426015,0
+FSM.US,D,20150129,000000,4.6,4.71,4.44,4.61,344444,0
+FSM.US,D,20150130,000000,4.62,4.92,4.6,4.83,211217,0
+FSM.US,D,20150202,000000,4.78,5,4.68,4.93,172239,0
+FSM.US,D,20150203,000000,4.82,4.94,4.73,4.78,226139,0
+FSM.US,D,20150204,000000,4.79,4.92,4.75,4.81,200933,0
+FSM.US,D,20150205,000000,4.84,4.91,4.78,4.88,162902,0
+FSM.US,D,20150206,000000,4.78,4.83,4.68,4.69,145633,0
+FSM.US,D,20150209,000000,4.69,4.8,4.67,4.73,87831,0
+FSM.US,D,20150210,000000,4.71,4.74,4.63,4.67,93489,0
+FSM.US,D,20150211,000000,4.66,4.67,4.42,4.46,365470,0
+FSM.US,D,20150212,000000,4.52,4.66,4.47,4.53,139046,0
+FSM.US,D,20150213,000000,4.67,4.69,4.49,4.56,229504,0
+FSM.US,D,20150217,000000,4.49,4.5,4.26,4.33,280651,0
+FSM.US,D,20150218,000000,4.3,4.54,4.29,4.53,213690,0
+FSM.US,D,20150219,000000,4.55,4.56,4.3,4.33,208761,0
+FSM.US,D,20150220,000000,4.34,4.48,4.2,4.21,353815,0
+FSM.US,D,20150223,000000,4.17,4.31,4.15,4.23,156366,0
+FSM.US,D,20150224,000000,4.19,4.35,4.17,4.29,109796,0
+FSM.US,D,20150225,000000,4.32,4.45,4.3,4.39,120284,0
+FSM.US,D,20150226,000000,4.41,4.43,4.26,4.31,355592,0
+FSM.US,D,20150227,000000,4.34,4.51,4.33,4.5,178461,0
+FSM.US,D,20150302,000000,4.5,4.52,4.27,4.31,148000,0
+FSM.US,D,20150303,000000,4.36,4.48,4.27,4.38,114100,0
+FSM.US,D,20150304,000000,4.41,4.41,4.19,4.19,126300,0
+FSM.US,D,20150305,000000,4.19,4.25,4.14,4.18,65200,0
+FSM.US,D,20150306,000000,4.05,4.06,3.82,3.91,347900,0
+FSM.US,D,20150309,000000,3.93,3.94,3.63,3.72,382300,0
+FSM.US,D,20150310,000000,3.7,3.8,3.53,3.58,311500,0
+FSM.US,D,20150311,000000,3.64,3.83,3.49,3.8,205500,0
+FSM.US,D,20150312,000000,3.85,3.9,3.66,3.7,262700,0
+FSM.US,D,20150313,000000,3.74,3.85,3.66,3.71,145100,0
+FSM.US,D,20150316,000000,3.78,3.82,3.57,3.77,671200,0
+FSM.US,D,20150317,000000,3.76,3.81,3.63,3.72,507600,0
+FSM.US,D,20150318,000000,3.71,3.84,3.64,3.84,302800,0
+FSM.US,D,20150319,000000,3.75,3.85,3.73,3.84,226400,0
+FSM.US,D,20150320,000000,3.84,4.1,3.76,3.76,2030300,0
+FSM.US,D,20150323,000000,3.87,4.14,3.83,4.1,684000,0
+FSM.US,D,20150324,000000,4.1,4.16,4.05,4.08,305600,0
+FSM.US,D,20150325,000000,4.14,4.18,3.96,3.97,202500,0
+FSM.US,D,20150326,000000,4.05,4.13,3.8,3.88,224300,0
+FSM.US,D,20150327,000000,3.85,3.98,3.78,3.87,297600,0
+FSM.US,D,20150330,000000,3.85,3.87,3.68,3.8,613200,0
+FSM.US,D,20150331,000000,3.83,3.84,3.7,3.84,735171,0
+FSM.US,D,20150401,000000,3.82,3.89,3.72,3.82,540900,0
+FSM.US,D,20150402,000000,3.82,3.9,3.75,3.85,249000,0
+FSM.US,D,20150406,000000,4.04,4.07,3.93,3.99,241700,0
+FSM.US,D,20150407,000000,3.94,3.99,3.91,3.93,150638,0
+FSM.US,D,20150408,000000,3.93,3.93,3.75,3.77,218900,0
+FSM.US,D,20150409,000000,3.75,3.75,3.62,3.7,205018,0
+FSM.US,D,20150410,000000,3.78,3.82,3.7,3.72,205500,0
+FSM.US,D,20150413,000000,3.69,3.76,3.58,3.61,180300,0
+FSM.US,D,20150414,000000,3.6,3.62,3.49,3.54,381400,0
+FSM.US,D,20150415,000000,3.55,3.68,3.5,3.67,271974,0
+FSM.US,D,20150416,000000,3.66,3.68,3.48,3.5,260216,0
+FSM.US,D,20150417,000000,3.52,3.56,3.4,3.41,214100,0
+FSM.US,D,20150420,000000,3.46,3.63,3.41,3.59,584543,0
+FSM.US,D,20150421,000000,3.6,3.64,3.56,3.6,293485,0
+FSM.US,D,20150422,000000,3.6,3.61,3.47,3.49,216554,0
+FSM.US,D,20150423,000000,3.51,3.72,3.51,3.69,311300,0
+FSM.US,D,20150424,000000,3.67,3.75,3.59,3.65,235300,0
+FSM.US,D,20150427,000000,3.72,3.86,3.67,3.67,409000,0
+FSM.US,D,20150428,000000,3.7,3.87,3.68,3.83,205500,0
+FSM.US,D,20150429,000000,3.84,4.02,3.77,3.92,325700,0
+FSM.US,D,20150430,000000,3.86,3.86,3.72,3.79,220600,0
+FSM.US,D,20150501,000000,3.72,3.8,3.72,3.74,145500,0
+FSM.US,D,20150504,000000,3.85,3.86,3.74,3.78,163300,0
+FSM.US,D,20150505,000000,3.79,3.84,3.72,3.74,173300,0
+FSM.US,D,20150506,000000,3.74,3.79,3.65,3.72,121318,0
+FSM.US,D,20150507,000000,3.67,3.7,3.58,3.68,163974,0
+FSM.US,D,20150508,000000,3.76,3.77,3.65,3.73,129600,0
+FSM.US,D,20150511,000000,3.79,3.87,3.75,3.76,175700,0
+FSM.US,D,20150512,000000,3.7,3.82,3.7,3.78,149052,0
+FSM.US,D,20150513,000000,3.88,4.04,3.81,3.96,680600,0
+FSM.US,D,20150514,000000,4.02,4.06,3.78,3.83,653000,0
+FSM.US,D,20150515,000000,3.82,4.04,3.79,3.93,1161466,0
+FSM.US,D,20150518,000000,4,4,3.9,3.9,103036,0
+FSM.US,D,20150519,000000,3.83,3.94,3.78,3.86,207200,0
+FSM.US,D,20150520,000000,3.86,3.95,3.83,3.85,177900,0
+FSM.US,D,20150521,000000,3.84,3.84,3.77,3.78,93700,0
+FSM.US,D,20150522,000000,3.77,3.89,3.76,3.87,236500,0
+FSM.US,D,20150526,000000,3.77,3.77,3.66,3.69,443892,0
+FSM.US,D,20150527,000000,3.7,3.76,3.66,3.74,148200,0
+FSM.US,D,20150528,000000,3.74,3.79,3.7,3.75,215478,0
+FSM.US,D,20150529,000000,3.75,3.86,3.75,3.81,105000,0
+FSM.US,D,20150601,000000,3.83,3.83,3.71,3.71,109355,0
+FSM.US,D,20150602,000000,3.71,3.93,3.71,3.86,377649,0
+FSM.US,D,20150603,000000,3.87,3.89,3.77,3.78,341000,0
+FSM.US,D,20150604,000000,3.78,3.78,3.67,3.68,316200,0
+FSM.US,D,20150605,000000,3.64,3.7,3.6,3.63,302000,0
+FSM.US,D,20150608,000000,3.68,3.69,3.56,3.67,243100,0
+FSM.US,D,20150609,000000,3.69,3.75,3.61,3.68,310591,0
+FSM.US,D,20150610,000000,3.79,3.8,3.66,3.74,467685,0
+FSM.US,D,20150611,000000,3.7,3.81,3.68,3.78,346705,0
+FSM.US,D,20150612,000000,3.75,3.77,3.65,3.66,190200,0
+FSM.US,D,20150615,000000,3.65,3.79,3.61,3.71,196700,0
+FSM.US,D,20150616,000000,3.68,3.98,3.65,3.93,1052100,0
+FSM.US,D,20150617,000000,3.98,4.04,3.87,4.03,436100,0
+FSM.US,D,20150618,000000,4.08,4.13,3.95,3.99,363100,0
+FSM.US,D,20150619,000000,4,4.03,3.9,3.92,253400,0
+FSM.US,D,20150622,000000,3.91,3.97,3.8,3.93,244000,0
+FSM.US,D,20150623,000000,3.91,3.95,3.85,3.89,145195,0
+FSM.US,D,20150624,000000,3.89,3.94,3.8,3.87,198900,0
+FSM.US,D,20150625,000000,3.86,3.88,3.76,3.8,154700,0
+FSM.US,D,20150626,000000,3.77,3.85,3.71,3.72,180300,0
+FSM.US,D,20150629,000000,3.73,3.75,3.62,3.64,226400,0
+FSM.US,D,20150630,000000,3.61,3.71,3.56,3.66,325672,0
+FSM.US,D,20150701,000000,3.67,3.68,3.54,3.59,165200,0
+FSM.US,D,20150702,000000,3.63,3.69,3.55,3.64,194800,0
+FSM.US,D,20150706,000000,3.61,3.72,3.57,3.62,262100,0
+FSM.US,D,20150707,000000,3.57,3.57,3.47,3.51,425800,0
+FSM.US,D,20150708,000000,3.56,3.57,3.32,3.35,375100,0
+FSM.US,D,20150709,000000,3.4,3.43,3.27,3.38,472100,0
+FSM.US,D,20150710,000000,3.42,3.44,3.33,3.41,237300,0
+FSM.US,D,20150713,000000,3.38,3.41,3.3,3.4,263500,0
+FSM.US,D,20150714,000000,3.4,3.59,3.37,3.45,146197,0
+FSM.US,D,20150715,000000,3.42,3.42,3.2,3.28,370789,0
+FSM.US,D,20150716,000000,3.28,3.28,3.15,3.25,310200,0
+FSM.US,D,20150717,000000,3.2,3.21,3.01,3.01,445800,0
+FSM.US,D,20150720,000000,2.97,2.97,2.67,2.7,962000,0
+FSM.US,D,20150721,000000,2.74,2.88,2.7,2.71,398300,0
+FSM.US,D,20150722,000000,2.69,2.79,2.6,2.74,230800,0
+FSM.US,D,20150723,000000,2.71,2.78,2.45,2.49,832700,0
+FSM.US,D,20150724,000000,2.42,2.69,2.39,2.66,447900,0
+FSM.US,D,20150727,000000,2.6,2.76,2.54,2.59,298900,0
+FSM.US,D,20150728,000000,2.61,2.7,2.61,2.68,159800,0
+FSM.US,D,20150729,000000,2.67,2.81,2.65,2.77,212300,0
+FSM.US,D,20150730,000000,2.7,2.78,2.64,2.7,188800,0
+FSM.US,D,20150731,000000,2.73,2.82,2.71,2.78,179400,0
+FSM.US,D,20150803,000000,2.78,2.78,2.66,2.7,117444,0
+FSM.US,D,20150804,000000,2.73,2.8,2.57,2.62,138100,0
+FSM.US,D,20150805,000000,2.66,2.71,2.44,2.49,258500,0
+FSM.US,D,20150806,000000,2.5,2.67,2.46,2.59,207672,0
+FSM.US,D,20150807,000000,2.59,2.79,2.59,2.69,202000,0
+FSM.US,D,20150810,000000,2.7,2.86,2.59,2.82,536200,0
+FSM.US,D,20150811,000000,2.88,2.88,2.7,2.82,333727,0
+FSM.US,D,20150812,000000,2.87,3.06,2.8,3.06,580200,0
+FSM.US,D,20150813,000000,2.94,2.94,2.73,2.76,425100,0
+FSM.US,D,20150814,000000,2.82,2.83,2.69,2.77,261400,0
+FSM.US,D,20150817,000000,2.78,2.89,2.74,2.8,260900,0
+FSM.US,D,20150818,000000,2.78,2.78,2.65,2.71,234500,0
+FSM.US,D,20150819,000000,2.73,2.87,2.72,2.82,248400,0
+FSM.US,D,20150820,000000,2.89,3.12,2.89,3.09,713300,0
+FSM.US,D,20150821,000000,3.07,3.09,2.83,2.86,676900,0
+FSM.US,D,20150824,000000,2.75,2.93,2.54,2.58,611625,0
+FSM.US,D,20150825,000000,2.63,2.65,2.42,2.43,477600,0
+FSM.US,D,20150826,000000,2.38,2.43,2.22,2.25,557000,0
+FSM.US,D,20150827,000000,2.27,2.45,2.26,2.42,342100,0
+FSM.US,D,20150828,000000,2.38,2.61,2.38,2.57,287000,0
+FSM.US,D,20150831,000000,2.5,2.52,2.38,2.43,228400,0
+FSM.US,D,20150901,000000,2.42,2.5,2.27,2.28,263500,0
+FSM.US,D,20150902,000000,2.31,2.35,2.21,2.27,342900,0
+FSM.US,D,20150903,000000,2.24,2.35,2.16,2.19,340100,0
+FSM.US,D,20150904,000000,2.18,2.19,2.11,2.17,366000,0
+FSM.US,D,20150908,000000,2.25,2.27,2.15,2.18,306500,0
+FSM.US,D,20150909,000000,2.2,2.21,2.07,2.07,229600,0
+FSM.US,D,20150910,000000,2.09,2.15,2.06,2.1,250213,0
+FSM.US,D,20150911,000000,2.05,2.18,2,2.17,417800,0
+FSM.US,D,20150914,000000,2.18,2.18,2.04,2.07,455900,0
+FSM.US,D,20150915,000000,2.05,2.15,2.05,2.08,262100,0
+FSM.US,D,20150916,000000,2.12,2.28,2.12,2.22,312600,0
+FSM.US,D,20150917,000000,2.26,2.35,2.14,2.35,455619,0
+FSM.US,D,20150918,000000,2.42,2.45,2.33,2.44,736800,0
+FSM.US,D,20150921,000000,2.41,2.43,2.34,2.39,196500,0
+FSM.US,D,20150922,000000,2.32,2.34,2.28,2.34,172700,0
+FSM.US,D,20150923,000000,2.37,2.38,2.25,2.27,127900,0
+FSM.US,D,20150924,000000,2.3,2.45,2.29,2.38,440591,0
+FSM.US,D,20150925,000000,2.37,2.42,2.32,2.38,154500,0
+FSM.US,D,20150928,000000,2.29,2.31,2.17,2.19,330847,0
+FSM.US,D,20150929,000000,2.18,2.25,2.18,2.2,124400,0
+FSM.US,D,20150930,000000,2.2,2.23,2.12,2.18,205300,0
+FSM.US,D,20151001,000000,2.21,2.29,2.14,2.18,144000,0
+FSM.US,D,20151002,000000,2.23,2.37,2.23,2.35,314100,0
+FSM.US,D,20151005,000000,2.4,2.44,2.32,2.37,546809,0
+FSM.US,D,20151006,000000,2.43,2.55,2.42,2.47,661600,0
+FSM.US,D,20151007,000000,2.53,2.6,2.47,2.58,523000,0
+FSM.US,D,20151008,000000,2.57,2.66,2.51,2.56,336600,0
+FSM.US,D,20151009,000000,2.65,2.72,2.56,2.7,404000,0
+FSM.US,D,20151012,000000,2.74,2.84,2.55,2.56,250014,0
+FSM.US,D,20151013,000000,2.63,2.75,2.62,2.69,290700,0
+FSM.US,D,20151014,000000,2.75,2.89,2.72,2.88,286900,0
+FSM.US,D,20151015,000000,2.85,3.08,2.85,3.03,513000,0
+FSM.US,D,20151016,000000,3,3.06,2.92,2.92,210100,0
+FSM.US,D,20151019,000000,2.87,2.88,2.69,2.73,348500,0
+FSM.US,D,20151020,000000,2.74,2.87,2.73,2.84,182793,0
+FSM.US,D,20151021,000000,2.81,2.81,2.68,2.68,198800,0
+FSM.US,D,20151022,000000,2.7,2.78,2.64,2.71,215800,0
+FSM.US,D,20151023,000000,2.75,2.83,2.65,2.8,150500,0
+FSM.US,D,20151026,000000,2.81,2.82,2.71,2.78,203200,0
+FSM.US,D,20151027,000000,2.78,2.82,2.68,2.75,128500,0
+FSM.US,D,20151028,000000,2.79,2.96,2.69,2.74,412500,0
+FSM.US,D,20151029,000000,2.68,2.74,2.5,2.53,283000,0
+FSM.US,D,20151030,000000,2.52,2.64,2.5,2.61,135500,0
+FSM.US,D,20151102,000000,2.55,2.59,2.5,2.56,233098,0
+FSM.US,D,20151103,000000,2.5,2.6,2.5,2.55,205300,0
+FSM.US,D,20151104,000000,2.59,2.68,2.46,2.48,268548,0
+FSM.US,D,20151105,000000,2.46,2.48,2.36,2.44,234800,0
+FSM.US,D,20151106,000000,2.36,2.41,2.34,2.36,199700,0
+FSM.US,D,20151109,000000,2.37,2.44,2.32,2.41,242389,0
+FSM.US,D,20151110,000000,2.35,2.52,2.33,2.46,221600,0
+FSM.US,D,20151111,000000,2.46,2.54,2.42,2.54,250700,0
+FSM.US,D,20151112,000000,2.48,2.52,2.44,2.45,183300,0
+FSM.US,D,20151113,000000,2.43,2.52,2.42,2.47,272100,0
+FSM.US,D,20151116,000000,2.49,2.51,2.46,2.51,91300,0
+FSM.US,D,20151117,000000,2.46,2.49,2.28,2.33,240600,0
+FSM.US,D,20151118,000000,2.33,2.48,2.33,2.46,251700,0
+FSM.US,D,20151119,000000,2.5,2.57,2.47,2.54,201800,0
+FSM.US,D,20151120,000000,2.54,2.58,2.42,2.42,278100,0
+FSM.US,D,20151123,000000,2.41,2.46,2.38,2.38,260100,0
+FSM.US,D,20151124,000000,2.44,2.5,2.41,2.43,332500,0
+FSM.US,D,20151125,000000,2.41,2.46,2.38,2.41,192800,0
+FSM.US,D,20151127,000000,2.36,2.43,2.34,2.4,63200,0
+FSM.US,D,20151130,000000,2.4,2.5,2.4,2.46,468800,0
+FSM.US,D,20151201,000000,2.46,2.56,2.46,2.52,214253,0
+FSM.US,D,20151202,000000,2.51,2.54,2.45,2.47,258287,0
+FSM.US,D,20151203,000000,2.51,2.54,2.48,2.52,334619,0
+FSM.US,D,20151204,000000,2.57,2.66,2.53,2.63,476100,0
+FSM.US,D,20151207,000000,2.6,2.61,2.46,2.51,319200,0
+FSM.US,D,20151208,000000,2.51,2.53,2.42,2.45,211946,0
+FSM.US,D,20151209,000000,2.49,2.58,2.46,2.49,215400,0
+FSM.US,D,20151210,000000,2.5,2.58,2.48,2.53,110500,0
+FSM.US,D,20151211,000000,2.47,2.51,2.41,2.45,211700,0
+FSM.US,D,20151214,000000,2.44,2.47,2.27,2.31,465467,0
+FSM.US,D,20151215,000000,2.33,2.34,2.22,2.31,311100,0
+FSM.US,D,20151216,000000,2.35,2.42,2.32,2.38,428600,0
+FSM.US,D,20151217,000000,2.32,2.33,2.22,2.28,307300,0
+FSM.US,D,20151218,000000,2.32,2.35,2.26,2.26,1226300,0
+FSM.US,D,20151221,000000,2.31,2.39,2.31,2.34,156600,0
+FSM.US,D,20151222,000000,2.34,2.35,2.27,2.27,173677,0
+FSM.US,D,20151223,000000,2.26,2.31,2.23,2.31,573100,0
+FSM.US,D,20151224,000000,2.32,2.4,2.32,2.4,110981,0
+FSM.US,D,20151228,000000,2.38,2.39,2.29,2.3,139779,0
+FSM.US,D,20151229,000000,2.33,2.39,2.2701,2.28,122926,0
+FSM.US,D,20151230,000000,2.26,2.28,2.21,2.23,316528,0
+FSM.US,D,20151231,000000,2.21,2.28,2.21,2.25,146188,0
+FSM.US,D,20160104,000000,2.31,2.38,2.28,2.33,246448,0
+FSM.US,D,20160105,000000,2.38,2.39,2.33,2.39,219972,0
+FSM.US,D,20160106,000000,2.41,2.42,2.34,2.36,146161,0
+FSM.US,D,20160107,000000,2.42,2.49,2.37,2.48,299338,0
+FSM.US,D,20160108,000000,2.48,2.63,2.39,2.52,897260,0
+FSM.US,D,20160111,000000,2.58,2.58,2.37,2.41,413245,0
+FSM.US,D,20160112,000000,2.37,2.37,2.2,2.24,413212,0
+FSM.US,D,20160113,000000,2.29,2.34,2.2,2.28,362779,0
+FSM.US,D,20160114,000000,2.3,2.3,2.18,2.23,309289,0
+FSM.US,D,20160115,000000,2.32,2.33,2.13,2.15,334557,0
+FSM.US,D,20160119,000000,2.21,2.22,2,2.03,591900,0
+FSM.US,D,20160120,000000,2.05,2.15,2,2.15,328043,0
+FSM.US,D,20160121,000000,2.16,2.22,2.08,2.2,234983,0
+FSM.US,D,20160122,000000,2.22,2.34,2.18,2.31,208526,0
+FSM.US,D,20160125,000000,2.42,2.445,2.32,2.33,262066,0
+FSM.US,D,20160126,000000,2.37,2.44,2.37,2.43,338984,0
+FSM.US,D,20160127,000000,2.45,2.51,2.4,2.47,260687,0
+FSM.US,D,20160128,000000,2.44,2.51,2.36,2.45,219270,0
+FSM.US,D,20160129,000000,2.45,2.55,2.45,2.55,156909,0
+FSM.US,D,20160201,000000,2.55,2.62,2.53,2.57,324067,0
+FSM.US,D,20160202,000000,2.58,2.61,2.51,2.6,149063,0
+FSM.US,D,20160203,000000,2.6,2.74,2.58,2.74,498806,0
+FSM.US,D,20160204,000000,2.79,3.06,2.7728,2.98,654108,0
+FSM.US,D,20160205,000000,2.93,3.24,2.865,3.24,593651,0
+FSM.US,D,20160208,000000,3.3,3.55,3.23,3.24,761779,0
+FSM.US,D,20160209,000000,3.27,3.34,3.05,3.11,360233,0
+FSM.US,D,20160210,000000,3.13,3.21,2.91,3.21,450408,0
+FSM.US,D,20160211,000000,3.47,3.52,3.2599,3.44,838837,0
+FSM.US,D,20160212,000000,3.42,3.5849,3.38,3.52,393336,0
+FSM.US,D,20160216,000000,3.37,3.37,3.1501,3.28,665115,0
+FSM.US,D,20160217,000000,3.3,3.425,3.19,3.29,250767,0
+FSM.US,D,20160218,000000,3.23,3.65,3.23,3.61,565896,0
+FSM.US,D,20160219,000000,3.59,3.63,3.47,3.52,434191,0
+FSM.US,D,20160222,000000,3.47,3.61,3.4,3.43,397393,0
+FSM.US,D,20160223,000000,3.46,3.51,3.38,3.44,450496,0
+FSM.US,D,20160224,000000,3.55,3.62,3.38,3.48,342946,0
+FSM.US,D,20160225,000000,3.46,3.55,3.4,3.55,226844,0
+FSM.US,D,20160226,000000,3.5,3.56,3.4,3.42,399493,0
+FSM.US,D,20160229,000000,3.42,3.53,3.37,3.45,398962,0
+FSM.US,D,20160301,000000,3.47,3.47,3.32,3.37,344901,0
+FSM.US,D,20160302,000000,3.38,3.5,3.35,3.46,242132,0
+FSM.US,D,20160303,000000,3.44,3.65,3.44,3.61,497685,0
+FSM.US,D,20160304,000000,3.61,4.27,3.61,3.88,1292925,0
+FSM.US,D,20160307,000000,4.06,4.21,3.78,3.92,946151,0
+FSM.US,D,20160308,000000,4.01,4.03,3.78,3.88,514469,0
+FSM.US,D,20160309,000000,3.83,3.97,3.78,3.94,501518,0
+FSM.US,D,20160310,000000,3.95,4.22,3.93,4.13,617990,0
+FSM.US,D,20160311,000000,4.13,4.2,3.97,4.01,417220,0
+FSM.US,D,20160314,000000,4.01,4.13,3.88,3.9,1079924,0
+FSM.US,D,20160315,000000,3.8,3.8,3.5,3.6,1256539,0
+FSM.US,D,20160316,000000,3.54,3.8901,3.5,3.88,696809,0
+FSM.US,D,20160317,000000,4.03,4.3,3.945,4,1201625,0
+FSM.US,D,20160318,000000,4,4.09,3.85,3.93,3262100,0
+FSM.US,D,20160321,000000,3.89,4.06,3.88,4,732771,0
+FSM.US,D,20160322,000000,4.02,4.05,3.86,3.98,491747,0
+FSM.US,D,20160323,000000,3.81,3.95,3.72,3.83,577168,0
+FSM.US,D,20160324,000000,3.81,3.84,3.63,3.78,442367,0
+FSM.US,D,20160328,000000,3.8,3.8,3.67,3.75,327955,0
+FSM.US,D,20160329,000000,3.75,4.02,3.7,4,454592,0
+FSM.US,D,20160330,000000,4.03,4.04,3.912,4,812604,0
+FSM.US,D,20160331,000000,4.01,4.07,3.89,3.9,312266,0
+FSM.US,D,20160401,000000,3.84,3.93,3.7,3.93,575227,0
+FSM.US,D,20160404,000000,3.89,3.94,3.8,3.86,397941,0
+FSM.US,D,20160405,000000,3.94,4.13,3.85,4.11,531981,0
+FSM.US,D,20160406,000000,4.08,4.12,4,4.08,390905,0
+FSM.US,D,20160407,000000,4.13,4.26,4.12,4.14,451481,0
+FSM.US,D,20160408,000000,4.14,4.32,4.13,4.27,422205,0
+FSM.US,D,20160411,000000,4.4,4.71,4.33,4.68,806625,0
+FSM.US,D,20160412,000000,4.77,4.81,4.52,4.81,785951,0
+FSM.US,D,20160413,000000,4.75,5.04,4.7,4.74,750157,0
+FSM.US,D,20160414,000000,4.75,4.87,4.555,4.77,569352,0
+FSM.US,D,20160415,000000,4.8,4.94,4.7,4.93,555878,0
+FSM.US,D,20160418,000000,4.94,5,4.82,4.94,540406,0
+FSM.US,D,20160419,000000,5.15,5.7,5.13,5.68,1441658,0
+FSM.US,D,20160420,000000,5.74,6,5.55,5.59,1416743,0
+FSM.US,D,20160421,000000,5.83,6,5.639,5.85,723755,0
+FSM.US,D,20160422,000000,5.85,5.97,5.6,5.71,670895,0
+FSM.US,D,20160425,000000,5.7,5.8,5.55,5.65,449915,0
+FSM.US,D,20160426,000000,5.66,5.93,5.62,5.91,559783,0
+FSM.US,D,20160427,000000,5.99,6.07,5.79,5.96,624923,0
+FSM.US,D,20160428,000000,6.03,6.26,5.86,6.2,1002026,0
+FSM.US,D,20160429,000000,6.3,6.49,6.25,6.42,1093437,0
+FSM.US,D,20160502,000000,6.46,6.48,6.11,6.18,957509,0
+FSM.US,D,20160503,000000,6.17,6.34,6.04,6.19,766297,0
+FSM.US,D,20160504,000000,6.04,6.25,5.7,5.75,943596,0
+FSM.US,D,20160505,000000,5.88,6.05,5.835,6,706264,0
+FSM.US,D,20160506,000000,6.05,6.54,6.05,6.47,1033783,0
+FSM.US,D,20160509,000000,6.16,6.2468,6,6.02,740339,0
+FSM.US,D,20160510,000000,6.02,6.4359,5.99,6.38,690296,0
+FSM.US,D,20160511,000000,6.54,6.69,6.28,6.6,876935,0
+FSM.US,D,20160512,000000,6.44,6.52,6.17,6.32,1041869,0
+FSM.US,D,20160513,000000,6.36,6.41,6.22,6.28,873830,0
+FSM.US,D,20160516,000000,6.4,6.61,6.31,6.38,1024667,0
+FSM.US,D,20160517,000000,6.44,6.64,6.31,6.63,1082292,0
+FSM.US,D,20160518,000000,6.45,6.63,5.92,5.96,1170890,0
+FSM.US,D,20160519,000000,5.77,6.16,5.38,6.09,1281429,0
+FSM.US,D,20160520,000000,6.12,6.22,5.85,6.17,1020373,0
+FSM.US,D,20160523,000000,6,6.19,5.78,6.05,640076,0
+FSM.US,D,20160524,000000,5.89,6,5.48,5.49,1071535,0
+FSM.US,D,20160525,000000,5.45,5.85,5.3968,5.81,880195,0
+FSM.US,D,20160526,000000,5.98,6,5.718,5.8,735370,0
+FSM.US,D,20160527,000000,5.75,5.8148,5.43,5.49,783751,0
+FSM.US,D,20160531,000000,5.47,5.73,5.39,5.57,463963,0
+FSM.US,D,20160601,000000,5.57,5.71,5.36,5.5,403736,0
+FSM.US,D,20160602,000000,5.45,5.49,5.35,5.4,699808,0
+FSM.US,D,20160603,000000,5.73,6.23,5.619,6.22,1825011,0
+FSM.US,D,20160606,000000,6.34,6.35,6,6.32,988369,0
+FSM.US,D,20160607,000000,6.22,6.42,6.18,6.32,774801,0
+FSM.US,D,20160608,000000,6.54,6.67,6,6.22,3227838,0
+FSM.US,D,20160609,000000,6.23,6.59,6.11,6.53,1568521,0
+FSM.US,D,20160610,000000,6.53,6.73,6.36,6.5,2058183,0
+FSM.US,D,20160613,000000,6.58,6.68,6.3,6.44,2391941,0
+FSM.US,D,20160614,000000,6.44,6.5,6.12,6.25,1803471,0
+FSM.US,D,20160615,000000,6.29,6.56,6.2,6.45,1844618,0
+FSM.US,D,20160616,000000,6.66,6.87,6.15,6.23,2236915,0
+FSM.US,D,20160617,000000,6.37,6.5,6.125,6.22,2691024,0
+FSM.US,D,20160620,000000,6.18,6.48,6.01,6.41,772306,0
+FSM.US,D,20160621,000000,6.22,6.38,6.19,6.26,558848,0
+FSM.US,D,20160622,000000,6.26,6.385,6.15,6.37,644780,0
+FSM.US,D,20160623,000000,6.38,6.43,6.16,6.18,745537,0
+FSM.US,D,20160624,000000,6.5,6.62,6.17,6.29,1540555,0
+FSM.US,D,20160627,000000,6.34,6.38,6.03,6.18,1010830,0
+FSM.US,D,20160628,000000,6.17,6.41,6.13,6.24,722399,0
+FSM.US,D,20160629,000000,6.39,7.02,6.37,6.88,2259545,0
+FSM.US,D,20160630,000000,7,7.025,6.81,6.98,1067088,0
+FSM.US,D,20160701,000000,7.21,7.67,7.192,7.61,1427357,0
+FSM.US,D,20160705,000000,7.79,7.81,7.5,7.75,2190065,0
+FSM.US,D,20160706,000000,7.86,8.19,7.72,8.19,1991437,0
+FSM.US,D,20160707,000000,8.13,8.335,7.89,8.05,2389676,0
+FSM.US,D,20160708,000000,8.08,8.8,8,8.69,2256308,0
+FSM.US,D,20160711,000000,8.75,8.93,8.55,8.87,1802626,0
+FSM.US,D,20160712,000000,8.92,9.03,8.38,8.51,1971740,0
+FSM.US,D,20160713,000000,8.71,8.95,8.4,8.79,1763141,0
+FSM.US,D,20160714,000000,8.49,8.79,8.43,8.78,859443,0
+FSM.US,D,20160715,000000,8.61,8.7801,8.54,8.61,718120,0
+FSM.US,D,20160718,000000,8.55,8.68,8.36,8.57,721835,0
+FSM.US,D,20160719,000000,8.5,8.572,8.37,8.44,537659,0
+FSM.US,D,20160720,000000,8.2,8.2,7.71,7.79,1779534,0
+FSM.US,D,20160721,000000,7.82,8.17,7.79,8.15,1003481,0
+FSM.US,D,20160722,000000,8.01,8.15,7.91,8.07,886687,0
+FSM.US,D,20160725,000000,7.89,7.95,7.57,7.7,1145061,0
+FSM.US,D,20160726,000000,7.7,8.11,7.67,8,766630,0
+FSM.US,D,20160727,000000,8.15,8.73,8.08,8.59,1282957,0
+FSM.US,D,20160728,000000,8.76,8.76,8.35,8.58,951784,0
+FSM.US,D,20160729,000000,8.63,8.85,8.55,8.72,1148947,0
+FSM.US,D,20160801,000000,8.83,9.25,8.66,9.18,1093777,0
+FSM.US,D,20160802,000000,9.3,9.75,9.08,9.17,1855874,0
+FSM.US,D,20160803,000000,9.12,9.2,8.71,9.09,922967,0
+FSM.US,D,20160804,000000,9.14,9.175,8.98,9.06,994233,0
+FSM.US,D,20160805,000000,8.75,8.85,8.68,8.77,1431896,0
+FSM.US,D,20160808,000000,9.44,9.48,9.16,9.45,4553917,0
+FSM.US,D,20160809,000000,9.49,9.49,9.05,9.1,2272271,0
+FSM.US,D,20160810,000000,9.37,9.4,8.968,9.12,1500581,0
+FSM.US,D,20160811,000000,9.14,9.57,9.07,9.17,1168569,0
+FSM.US,D,20160812,000000,9.37,9.41,8.98,9.07,977309,0
+FSM.US,D,20160815,000000,9.12,9.41,9.11,9.23,972502,0
+FSM.US,D,20160816,000000,9.28,9.3999,9.16,9.35,1061322,0
+FSM.US,D,20160817,000000,9.25,9.31,8.97,9.22,1635856,0
+FSM.US,D,20160818,000000,9.2,9.545,9.13,9.51,776694,0
+FSM.US,D,20160819,000000,9.26,9.31,9.03,9.19,1647274,0
+FSM.US,D,20160822,000000,8.91,9.02,8.68,8.99,1516525,0
+FSM.US,D,20160823,000000,9.08,9.1858,8.91,8.94,1464881,0
+FSM.US,D,20160824,000000,8.77,8.77,7.5495,7.61,2730401,0
+FSM.US,D,20160825,000000,7.57,8.18,7.25,7.89,1900115,0
+FSM.US,D,20160826,000000,8.11,8.42,7.82,8.03,2463252,0
+FSM.US,D,20160829,000000,7.91,8.33,7.88,8.2,1257150,0
+FSM.US,D,20160830,000000,8.09,8.29,7.51,7.68,1277357,0
+FSM.US,D,20160831,000000,7.6,7.65,7.37,7.46,1741995,0
+FSM.US,D,20160901,000000,7.32,7.88,7.27,7.84,1911741,0
+FSM.US,D,20160902,000000,8.19,8.4,7.9,8.35,2098752,0
+FSM.US,D,20160906,000000,8.71,9.03,8.5,9.01,1997117,0
+FSM.US,D,20160907,000000,9.01,9.0738,8.595,9.07,1473056,0
+FSM.US,D,20160908,000000,9.01,9.0875,8.785,8.93,999431,0
+FSM.US,D,20160909,000000,8.75,8.8002,7.865,8.04,1862601,0
+FSM.US,D,20160912,000000,7.82,8.36,7.72,8.31,1997128,0
+FSM.US,D,20160913,000000,8.11,8.28,7.615,7.74,2011262,0
+FSM.US,D,20160914,000000,7.78,7.95,7.54,7.6,1575608,0
+FSM.US,D,20160915,000000,7.59,7.91,7.36,7.69,1411534,0
+FSM.US,D,20160916,000000,7.52,7.61,7.25,7.25,6438079,0
+FSM.US,D,20160919,000000,7.45,7.59,7.29,7.38,1582757,0
+FSM.US,D,20160920,000000,7.38,7.555,7.27,7.54,973904,0
+FSM.US,D,20160921,000000,7.74,8.03,7.57,7.99,1969138,0
+FSM.US,D,20160922,000000,8.2,8.2052,7.62,7.75,1382837,0
+FSM.US,D,20160923,000000,7.73,7.79,7.35,7.41,917647,0
+FSM.US,D,20160926,000000,7.44,7.59,7.22,7.23,781779,0
+FSM.US,D,20160927,000000,7.11,7.2,6.9,7.09,1262380,0
+FSM.US,D,20160928,000000,7.09,7.38,6.93,7.28,1193900,0
+FSM.US,D,20160929,000000,7.22,7.42,7.09,7.35,828478,0
+FSM.US,D,20160930,000000,7.57,7.73,7.24,7.24,1592801,0
+FSM.US,D,20161003,000000,7.24,7.37,7.03,7.13,837422,0
+FSM.US,D,20161004,000000,6.86,6.86,6.16,6.24,2192733,0
+FSM.US,D,20161005,000000,6.38,6.47,6.02,6.35,1642468,0
+FSM.US,D,20161006,000000,6.07,6.28,6.02,6.14,1741156,0
+FSM.US,D,20161007,000000,6.36,6.48,6.1,6.29,1582567,0
+FSM.US,D,20161010,000000,6.42,6.505,6.29,6.41,897511,0
+FSM.US,D,20161011,000000,6.32,6.39,6.16,6.19,810614,0
+FSM.US,D,20161012,000000,6.2,6.4,6.161,6.36,958830,0
+FSM.US,D,20161013,000000,6.36,6.795,6.35,6.59,1407601,0
+FSM.US,D,20161014,000000,6.49,6.56,6.21,6.27,1077559,0
+FSM.US,D,20161017,000000,6.31,6.45,6.29,6.43,634933,0
+FSM.US,D,20161018,000000,6.64,6.83,6.46,6.74,1153280,0
+FSM.US,D,20161019,000000,6.93,7.035,6.77,7,1075493,0
+FSM.US,D,20161020,000000,7,7.01,6.72,6.77,934141,0
+FSM.US,D,20161021,000000,6.72,6.805,6.65,6.79,815470,0
+FSM.US,D,20161024,000000,7.12,7.17,6.665,6.81,1083295,0
+FSM.US,D,20161025,000000,6.89,7.07,6.71,6.97,874908,0
+FSM.US,D,20161026,000000,6.95,7.025,6.74,6.82,949530,0
+FSM.US,D,20161027,000000,6.88,6.91,6.57,6.64,1170734,0
+FSM.US,D,20161028,000000,6.64,6.809,6.44,6.63,1337920,0
+FSM.US,D,20161031,000000,6.61,6.86,6.5,6.84,1033204,0
+FSM.US,D,20161101,000000,7.07,7.38,6.96,7.28,1451329,0
+FSM.US,D,20161102,000000,7.48,7.73,7.21,7.24,2240323,0
+FSM.US,D,20161103,000000,7.2,7.43,7.16,7.39,1002468,0
+FSM.US,D,20161104,000000,7.4,7.4323,6.83,7.09,1692152,0
+FSM.US,D,20161107,000000,6.91,7,6.6844,6.91,969883,0
+FSM.US,D,20161108,000000,6.98,7.14,6.63,6.76,1468120,0
+FSM.US,D,20161109,000000,7.21,7.68,6.92,7.22,3548547,0
+FSM.US,D,20161110,000000,7.23,7.25,6.74,6.9,2930583,0
+FSM.US,D,20161111,000000,6.84,6.915,5.85,5.92,3407784,0
+FSM.US,D,20161114,000000,5.8,6.43,5.7,6.21,3360157,0
+FSM.US,D,20161115,000000,6.18,6.75,6.01,6.73,1732290,0
+FSM.US,D,20161116,000000,6.63,6.6633,6.35,6.51,1237841,0
+FSM.US,D,20161117,000000,6.64,6.72,6.12,6.23,1688035,0
+FSM.US,D,20161118,000000,6.17,6.275,5.925,6.13,2094509,0
+FSM.US,D,20161121,000000,6.2,6.335,6.09,6.17,1037904,0
+FSM.US,D,20161122,000000,6.25,6.47,6.03,6.45,1014418,0
+FSM.US,D,20161123,000000,6.13,6.2,5.955,6.12,1399260,0
+FSM.US,D,20161125,000000,6.13,6.13,5.98,6.04,633767,0
+FSM.US,D,20161128,000000,6.1,6.26,6.035,6.21,629602,0
+FSM.US,D,20161129,000000,6.05,6.29,6,6.22,700087,0
+FSM.US,D,20161130,000000,6.21,6.22,6.043,6.07,1067033,0
+FSM.US,D,20161201,000000,6.05,6.31,5.825,6.1,1639530,0
+FSM.US,D,20161202,000000,6.18,6.545,6.18,6.54,1620400,0
+FSM.US,D,20161205,000000,6.42,6.725,6.26,6.6,1397361,0
+FSM.US,D,20161206,000000,6.6,6.69,6.26,6.34,1248751,0
+FSM.US,D,20161207,000000,6.52,6.609,6.2,6.28,1481428,0
+FSM.US,D,20161208,000000,6.26,6.36,6.05,6.16,788866,0
+FSM.US,D,20161209,000000,6.12,6.12,5.64,5.66,1488047,0
+FSM.US,D,20161212,000000,5.78,5.99,5.69,5.83,1478717,0
+FSM.US,D,20161213,000000,5.82,6.12,5.82,5.99,1626450,0
+FSM.US,D,20161214,000000,6.07,6.27,5.59,5.59,1860549,0
+FSM.US,D,20161215,000000,5.4,5.475,5.2,5.28,2078951,0
+FSM.US,D,20161216,000000,5.33,5.52,5.18,5.18,4677488,0
+FSM.US,D,20161219,000000,5.19,5.46,5.17,5.31,1551623,0
+FSM.US,D,20161220,000000,5.18,5.26,5.07,5.24,1464224,0
+FSM.US,D,20161221,000000,5.24,5.29,5.105,5.13,805139,0
+FSM.US,D,20161222,000000,5.07,5.22,5,5.02,1113939,0
+FSM.US,D,20161223,000000,5.03,5.17,5.01,5.1,634668,0
+FSM.US,D,20161227,000000,5.17,5.51,5.17,5.46,874453,0
+FSM.US,D,20161228,000000,5.39,5.6293,5.32,5.56,1482162,0
+FSM.US,D,20161229,000000,5.65,6.16,5.58,6.15,2123554,0
+FSM.US,D,20161230,000000,6.2,6.295,5.64,5.65,2163724,0
+FSM.US,D,20170103,000000,5.73,6.13,5.66,6.12,1445760,0
+FSM.US,D,20170104,000000,6.28,6.28,6.03,6.15,1700226,0
+FSM.US,D,20170105,000000,6.33,6.78,6.31,6.71,2350235,0
+FSM.US,D,20170106,000000,6.53,6.74,6.11,6.3,1978514,0
+FSM.US,D,20170109,000000,6.45,6.685,6.32,6.44,2520549,0
+FSM.US,D,20170110,000000,6.55,6.695,6.39,6.54,1500685,0
+FSM.US,D,20170111,000000,6.42,6.5637,6.19,6.45,1388750,0
+FSM.US,D,20170112,000000,6.65,6.73,6.23,6.35,1365929,0
+FSM.US,D,20170113,000000,6.28,6.53,6.16,6.47,819094,0
+FSM.US,D,20170117,000000,6.7,6.92,6.7,6.82,1940303,0
+FSM.US,D,20170118,000000,6.78,6.86,6.39,6.5,1464396,0
+FSM.US,D,20170119,000000,6.36,6.585,6.24,6.47,1086771,0
+FSM.US,D,20170120,000000,6.51,6.85,6.39,6.67,1367053,0
+FSM.US,D,20170123,000000,6.79,6.91,6.66,6.85,1017012,0
+FSM.US,D,20170124,000000,6.3,6.4,6.01,6.15,6906481,0
+FSM.US,D,20170125,000000,6.1,6.27,6.06,6.21,1421122,0
+FSM.US,D,20170126,000000,6.04,6.13,5.96,6.01,1711471,0
+FSM.US,D,20170127,000000,6.03,6.23,6,6.16,1148498,0
+FSM.US,D,20170130,000000,6.21,6.25,6.055,6.08,1568261,0
+FSM.US,D,20170131,000000,6.28,6.29,6.11,6.24,2272278,0
+FSM.US,D,20170201,000000,6.17,6.2969,6.13,6.26,1519135,0
+FSM.US,D,20170202,000000,6.37,6.4501,6.2444,6.28,2223692,0
+FSM.US,D,20170203,000000,6.27,6.36,6.2104,6.3,1163839,0
+FSM.US,D,20170206,000000,6.37,6.69,6.265,6.68,3655983,0
+FSM.US,D,20170207,000000,6.66,6.87,6.51,6.65,2346123,0
+FSM.US,D,20170208,000000,6.75,6.86,6.47,6.58,2012038,0
+FSM.US,D,20170209,000000,6.58,6.6,6.28,6.36,1962583,0
+FSM.US,D,20170210,000000,6.26,6.7,6.23,6.66,1872240,0
+FSM.US,D,20170213,000000,6.58,6.66,6.44,6.48,1234444,0
+FSM.US,D,20170214,000000,6.63,6.64,6.3136,6.45,1486077,0
+FSM.US,D,20170215,000000,6.34,6.495,6.31,6.38,1328914,0
+FSM.US,D,20170216,000000,6.45,6.5,6.36,6.44,1724706,0
+FSM.US,D,20170217,000000,6.41,6.45,6.33,6.35,2105592,0
+FSM.US,D,20170221,000000,6.3,6.51,6.18,6.39,1348890,0
+FSM.US,D,20170222,000000,6.36,6.37,6.085,6.28,1928989,0
+FSM.US,D,20170223,000000,6.42,6.55,6.38,6.45,1898537,0
+FSM.US,D,20170224,000000,6.53,6.5524,6.09,6.12,1837505,0
+FSM.US,D,20170227,000000,6.08,6.14,5.34,5.4,3518038,0
+FSM.US,D,20170228,000000,5.53,5.78,5.4871,5.64,1643240,0
+FSM.US,D,20170301,000000,5.48,5.85,5.4475,5.77,1930020,0
+FSM.US,D,20170302,000000,5.53,5.68,5.11,5.15,2107871,0
+FSM.US,D,20170303,000000,5.14,5.32,5,5.3,1745512,0
+FSM.US,D,20170306,000000,5.25,5.28,4.9089,4.99,2592185,0
+FSM.US,D,20170307,000000,4.89,5.0848,4.84,5.02,1464834,0
+FSM.US,D,20170308,000000,4.92,5.02,4.85,4.87,1161006,0
+FSM.US,D,20170309,000000,4.87,4.97,4.84,4.89,1008993,0
+FSM.US,D,20170310,000000,4.98,5.25,4.97,5.19,1627629,0
+FSM.US,D,20170313,000000,5.26,5.45,5.21,5.35,2179667,0
+FSM.US,D,20170314,000000,5.33,5.42,5.03,5.08,1815618,0
+FSM.US,D,20170315,000000,5.18,5.6,4.99,5.54,3621991,0
+FSM.US,D,20170316,000000,5.76,5.77,5.41,5.45,1400944,0
+FSM.US,D,20170317,000000,5.48,5.51,5.1,5.14,4391369,0
+FSM.US,D,20170320,000000,5.16,5.24,5.09,5.18,1798421,0
+FSM.US,D,20170321,000000,5.2,5.39,5.115,5.23,1963268,0
+FSM.US,D,20170322,000000,5.25,5.2547,5.05,5.08,1220304,0
+FSM.US,D,20170323,000000,5.08,5.17,4.91,5.05,2209021,0
+FSM.US,D,20170324,000000,5.03,5.095,4.96,5.02,1025751,0
+FSM.US,D,20170327,000000,5.13,5.14,5.005,5.11,1172104,0
+FSM.US,D,20170328,000000,5.09,5.14,4.8,4.93,2187670,0
+FSM.US,D,20170329,000000,4.89,5.03,4.87,4.96,1008012,0
+FSM.US,D,20170330,000000,4.92,4.97,4.85,4.9,648792,0
+FSM.US,D,20170331,000000,5.05,5.237,5.0456,5.2,2068696,0
+FSM.US,D,20170403,000000,5.19,5.39,5.14,5.22,2134663,0
+FSM.US,D,20170404,000000,5.27,5.39,5.22,5.35,1157662,0
+FSM.US,D,20170405,000000,5.31,5.44,5.21,5.37,2102176,0
+FSM.US,D,20170406,000000,5.36,5.48,5.3,5.44,1077114,0
+FSM.US,D,20170407,000000,5.58,5.58,5.225,5.31,1307331,0
+FSM.US,D,20170410,000000,5.26,5.32,5.1801,5.29,1053543,0
+FSM.US,D,20170411,000000,5.38,5.445,5.3,5.35,1313749,0
+FSM.US,D,20170412,000000,5.36,5.425,5.265,5.41,1197782,0
+FSM.US,D,20170413,000000,5.38,5.41,5.21,5.23,1853151,0
+FSM.US,D,20170417,000000,5.23,5.28,5.01,5.15,2246505,0
+FSM.US,D,20170418,000000,5.16,5.21,5.11,5.15,1572803,0
+FSM.US,D,20170419,000000,5.09,5.12,4.79,4.94,3117235,0
+FSM.US,D,20170420,000000,4.96,5.06,4.9,5.02,1835598,0
+FSM.US,D,20170421,000000,5.04,5.11,4.92,5,2309148,0
+FSM.US,D,20170424,000000,4.92,4.93,4.81,4.82,1537253,0
+FSM.US,D,20170425,000000,4.73,4.7553,4.41,4.62,3422828,0
+FSM.US,D,20170426,000000,4.52,4.7,4.425,4.61,3365606,0
+FSM.US,D,20170427,000000,4.6,4.61,4.37,4.47,2463109,0
+FSM.US,D,20170428,000000,4.5,4.66,4.46,4.61,1951754,0
+FSM.US,D,20170501,000000,4.56,4.57,4.36,4.45,1814713,0
+FSM.US,D,20170502,000000,4.44,4.54,4.38,4.42,2095555,0
+FSM.US,D,20170503,000000,4.43,4.49,4.32,4.37,2243791,0
+FSM.US,D,20170504,000000,4.29,4.33,4.13,4.16,2089550,0
+FSM.US,D,20170505,000000,4.19,4.31,4.17,4.25,1257561,0
+FSM.US,D,20170508,000000,4.26,4.28,4.11,4.25,1097901,0
+FSM.US,D,20170509,000000,4.2,4.22,4.11,4.21,1394192,0
+FSM.US,D,20170510,000000,4.25,4.36,4.195,4.32,1324705,0
+FSM.US,D,20170511,000000,4.33,4.47,4.33,4.43,1314955,0
+FSM.US,D,20170512,000000,4.52,4.55,4.36,4.43,1790948,0
+FSM.US,D,20170515,000000,4.55,4.59,4.4,4.55,1993829,0
+FSM.US,D,20170516,000000,4.56,4.6,4.45,4.53,1325437,0
+FSM.US,D,20170517,000000,4.65,4.835,4.61,4.72,2030135,0
+FSM.US,D,20170518,000000,4.71,4.71,4.51,4.54,1906826,0
+FSM.US,D,20170519,000000,4.61,4.68,4.5,4.53,1516521,0
+FSM.US,D,20170522,000000,4.56,4.715,4.56,4.67,1503652,0
+FSM.US,D,20170523,000000,4.66,4.745,4.51,4.63,3047069,0
+FSM.US,D,20170524,000000,4.57,4.64,4.25,4.37,3661336,0
+FSM.US,D,20170525,000000,4.5,4.8,4.41,4.74,2790374,0
+FSM.US,D,20170526,000000,4.84,4.915,4.7,4.71,1636851,0
+FSM.US,D,20170530,000000,4.73,4.8,4.67,4.71,1416602,0
+FSM.US,D,20170531,000000,4.72,4.785,4.62,4.71,1173888,0
+FSM.US,D,20170601,000000,4.68,4.75,4.64,4.72,1331190,0
+FSM.US,D,20170602,000000,4.82,4.82,4.66,4.67,1123844,0
+FSM.US,D,20170605,000000,4.76,4.85,4.65,4.85,1804499,0
+FSM.US,D,20170606,000000,4.93,5.195,4.9,5.13,3155315,0
+FSM.US,D,20170607,000000,5.06,5.19,4.98,5.18,2260322,0
+FSM.US,D,20170608,000000,5.12,5.12,4.935,5,1603848,0
+FSM.US,D,20170609,000000,4.88,4.95,4.82,4.86,1469216,0
+FSM.US,D,20170612,000000,4.85,5.06,4.78,4.96,2339898,0
+FSM.US,D,20170613,000000,4.93,5.08,4.8787,5.02,1526175,0
+FSM.US,D,20170614,000000,5.11,5.19,4.75,4.83,4093851,0
+FSM.US,D,20170615,000000,4.74,4.91,4.665,4.72,2596828,0
+FSM.US,D,20170616,000000,4.72,4.82,4.62,4.71,14165532,0
+FSM.US,D,20170619,000000,4.68,4.83,4.65,4.66,1557259,0
+FSM.US,D,20170620,000000,4.69,4.695,4.5638,4.63,1019598,0
+FSM.US,D,20170621,000000,4.63,4.73,4.605,4.7,1840591,0
+FSM.US,D,20170622,000000,4.76,4.84,4.691,4.76,1947597,0
+FSM.US,D,20170623,000000,4.85,5.13,4.76,5.11,2131232,0
+FSM.US,D,20170626,000000,5.02,5.12,4.95,5.05,1049930,0
+FSM.US,D,20170627,000000,5.1,5.14,4.96,5.01,1202443,0
+FSM.US,D,20170628,000000,5.04,5.115,4.965,5.08,778751,0
+FSM.US,D,20170629,000000,5.01,5.05,4.85,4.89,1202399,0
+FSM.US,D,20170630,000000,4.86,4.965,4.83,4.89,1251601,0
+FSM.US,D,20170703,000000,4.75,4.82,4.62,4.65,776036,0
+FSM.US,D,20170705,000000,4.65,4.7789,4.6,4.69,1468864,0
+FSM.US,D,20170706,000000,4.67,4.7,4.535,4.59,1224627,0
+FSM.US,D,20170707,000000,4.57,4.595,4.42,4.47,1036882,0
+FSM.US,D,20170710,000000,4.43,4.67,4.39,4.67,1937026,0
+FSM.US,D,20170711,000000,4.68,4.74,4.54,4.73,923735,0
+FSM.US,D,20170712,000000,4.77,4.835,4.72,4.75,1157712,0
+FSM.US,D,20170713,000000,4.79,4.79,4.655,4.69,657900,0
+FSM.US,D,20170714,000000,4.8,4.885,4.745,4.77,1057551,0
+FSM.US,D,20170717,000000,4.88,4.98,4.835,4.87,937108,0
+FSM.US,D,20170718,000000,4.98,4.99,4.83,4.85,710071,0
+FSM.US,D,20170719,000000,4.87,4.92,4.795,4.86,1165733,0
+FSM.US,D,20170720,000000,4.81,4.91,4.77,4.87,662188,0
+FSM.US,D,20170721,000000,4.9,4.93,4.82,4.9,1205052,0
+FSM.US,D,20170724,000000,4.94,4.975,4.875,4.9,1633264,0
+FSM.US,D,20170725,000000,4.91,4.95,4.79,4.82,1045917,0
+FSM.US,D,20170726,000000,4.8,5.005,4.76,4.96,1915228,0
+FSM.US,D,20170727,000000,5,5.06,4.905,4.93,1636732,0
+FSM.US,D,20170728,000000,4.97,5.1,4.97,5.07,1415628,0
+FSM.US,D,20170731,000000,5.09,5.15,4.97,4.99,909621,0
+FSM.US,D,20170801,000000,4.97,5.0059,4.89,4.9,766161,0
+FSM.US,D,20170802,000000,4.86,4.89,4.69,4.7,1568986,0
+FSM.US,D,20170803,000000,4.69,4.7,4.46,4.46,1218777,0
+FSM.US,D,20170804,000000,4.44,4.48,4.32,4.38,1480359,0
+FSM.US,D,20170807,000000,4.39,4.43,4.355,4.37,675974,0
+FSM.US,D,20170808,000000,4.37,4.4,4.29,4.35,1169490,0
+FSM.US,D,20170809,000000,4.43,4.5,4.36,4.44,2168149,0
+FSM.US,D,20170810,000000,4.52,4.58,4.47,4.53,1189124,0
+FSM.US,D,20170811,000000,4.47,4.555,4.43,4.47,905877,0
+FSM.US,D,20170814,000000,4.4,4.49,4.38,4.49,835164,0
+FSM.US,D,20170815,000000,4.48,4.56,4.315,4.35,1242214,0
+FSM.US,D,20170816,000000,4.38,4.59,4.335,4.5,1509339,0
+FSM.US,D,20170817,000000,4.53,4.55,4.45,4.46,939675,0
+FSM.US,D,20170818,000000,4.55,4.595,4.39,4.42,1387634,0
+FSM.US,D,20170821,000000,4.44,4.515,4.43,4.5,554851,0
+FSM.US,D,20170822,000000,4.48,4.51,4.41,4.44,565810,0
+FSM.US,D,20170823,000000,4.48,4.48,4.38,4.46,465631,0
+FSM.US,D,20170824,000000,4.44,4.54,4.41,4.52,508481,0
+FSM.US,D,20170825,000000,4.53,4.56,4.47,4.55,649580,0
+FSM.US,D,20170828,000000,4.58,4.82,4.57,4.8,1178800,0
+FSM.US,D,20170829,000000,4.86,4.91,4.69,4.76,1573837,0
+FSM.US,D,20170830,000000,4.75,4.76,4.61,4.65,707814,0
+FSM.US,D,20170831,000000,4.65,4.84,4.64,4.83,885876,0
+FSM.US,D,20170901,000000,4.89,4.92,4.77,4.89,1186646,0
+FSM.US,D,20170905,000000,4.96,5.05,4.92,5.01,1631382,0
+FSM.US,D,20170906,000000,5.01,5.11,4.92,4.97,1145341,0
+FSM.US,D,20170907,000000,5.06,5.19,5,5.18,1324349,0
+FSM.US,D,20170908,000000,5.19,5.27,5.01,5.07,1147394,0
+FSM.US,D,20170911,000000,4.96,4.99,4.79,4.81,1034159,0
+FSM.US,D,20170912,000000,4.82,4.99,4.8,4.96,666638,0
+FSM.US,D,20170913,000000,4.93,4.95,4.77,4.81,790046,0
+FSM.US,D,20170914,000000,4.81,4.88,4.79,4.84,592069,0
+FSM.US,D,20170915,000000,4.83,4.845,4.75,4.75,1498691,0
+FSM.US,D,20170918,000000,4.7,4.76,4.59,4.6,1307492,0
+FSM.US,D,20170919,000000,4.6,4.73,4.6,4.71,1014309,0
+FSM.US,D,20170920,000000,4.71,4.87,4.635,4.67,1264374,0
+FSM.US,D,20170921,000000,4.6,4.76,4.59,4.62,1110578,0
+FSM.US,D,20170922,000000,4.65,4.7,4.62,4.68,762282,0
+FSM.US,D,20170925,000000,4.68,4.79,4.66,4.73,1381811,0
+FSM.US,D,20170926,000000,4.67,4.72,4.54,4.55,1113127,0
+FSM.US,D,20170927,000000,4.5,4.54,4.36,4.36,1421602,0
+FSM.US,D,20170928,000000,4.38,4.48,4.35,4.44,792695,0
+FSM.US,D,20170929,000000,4.46,4.46,4.36,4.38,511559,0
+FSM.US,D,20171002,000000,4.38,4.55,4.38,4.46,839439,0
+FSM.US,D,20171003,000000,4.47,4.545,4.44,4.45,613693,0
+FSM.US,D,20171004,000000,4.5,4.6,4.49,4.58,662796,0
+FSM.US,D,20171005,000000,4.59,4.65,4.55,4.56,524945,0
+FSM.US,D,20171006,000000,4.55,4.66,4.46,4.65,928472,0
+FSM.US,D,20171009,000000,4.65,4.88,4.64,4.86,1293833,0
+FSM.US,D,20171010,000000,4.85,4.88,4.64,4.73,1096333,0
+FSM.US,D,20171011,000000,4.74,4.765,4.58,4.72,887173,0
+FSM.US,D,20171012,000000,4.73,4.73,4.595,4.65,990572,0
+FSM.US,D,20171013,000000,4.7,4.729,4.61,4.65,1081333,0
+FSM.US,D,20171016,000000,4.67,4.67,4.42,4.44,2037782,0
+FSM.US,D,20171017,000000,4.41,4.49,4.395,4.47,764884,0
+FSM.US,D,20171018,000000,4.47,4.5,4.4,4.41,345247,0
+FSM.US,D,20171019,000000,4.43,4.47,4.35,4.38,712758,0
+FSM.US,D,20171020,000000,4.35,4.4,4.285,4.36,986461,0
+FSM.US,D,20171023,000000,4.33,4.66,4.2647,4.61,3628449,0
+FSM.US,D,20171024,000000,4.65,4.65,4.45,4.55,1164920,0
+FSM.US,D,20171025,000000,4.52,4.54,4.44,4.44,984800,0
+FSM.US,D,20171026,000000,4.46,4.46,4.26,4.26,1312230,0
+FSM.US,D,20171027,000000,4.24,4.36,4.16,4.31,923465,0
+FSM.US,D,20171030,000000,4.29,4.375,4.2842,4.34,541500,0
+FSM.US,D,20171031,000000,4.31,4.31,4.19,4.22,624581,0
+FSM.US,D,20171101,000000,4.25,4.35,4.23,4.28,963083,0
+FSM.US,D,20171102,000000,4.3,4.3899,4.27,4.29,817425,0
+FSM.US,D,20171103,000000,4.33,4.36,4.17,4.19,995689,0
+FSM.US,D,20171106,000000,4.19,4.37,4.19,4.33,843494,0
+FSM.US,D,20171107,000000,4.29,4.31,4.24,4.28,474120,0
+FSM.US,D,20171108,000000,4.33,4.375,4.25,4.29,978412,0
+FSM.US,D,20171109,000000,4.2,4.37,4.19,4.33,1003568,0
+FSM.US,D,20171110,000000,4.31,4.32,4.06,4.08,1975789,0
+FSM.US,D,20171113,000000,4.08,4.2075,4.03,4.16,1298212,0
+FSM.US,D,20171114,000000,4.12,4.17,4.05,4.05,760171,0
+FSM.US,D,20171115,000000,4.09,4.185,4.07,4.1,853877,0
+FSM.US,D,20171116,000000,4.11,4.17,4.09,4.13,507220,0
+FSM.US,D,20171117,000000,4.19,4.29,4.15,4.27,1451253,0
+FSM.US,D,20171120,000000,4.23,4.365,4.211,4.34,748792,0
+FSM.US,D,20171121,000000,4.26,4.34,4.21,4.29,1110064,0
+FSM.US,D,20171122,000000,4.32,4.46,4.255,4.42,1400257,0
+FSM.US,D,20171124,000000,4.41,4.43,4.23,4.27,611014,0
+FSM.US,D,20171127,000000,4.35,4.35,4.23,4.28,635873,0
+FSM.US,D,20171128,000000,4.28,4.35,4.21,4.32,965164,0
+FSM.US,D,20171129,000000,4.28,4.2901,4.14,4.2,1534764,0
+FSM.US,D,20171130,000000,4.16,4.235,4.14,4.2,994023,0
+FSM.US,D,20171201,000000,4.18,4.29,4.16,4.21,997874,0
+FSM.US,D,20171204,000000,4.14,4.29,4.14,4.27,612341,0
+FSM.US,D,20171205,000000,4.24,4.27,4.15,4.25,803103,0
+FSM.US,D,20171206,000000,4.2,4.37,4.19,4.34,2389125,0
+FSM.US,D,20171207,000000,4.25,4.35,4.15,4.19,1222827,0
+FSM.US,D,20171208,000000,4.2,4.3,4.2,4.26,866393,0
+FSM.US,D,20171211,000000,4.27,4.65,4.265,4.52,2089949,0
+FSM.US,D,20171212,000000,4.51,4.595,4.44,4.58,1680395,0
+FSM.US,D,20171213,000000,4.57,4.97,4.57,4.87,2130122,0
+FSM.US,D,20171214,000000,4.83,4.92,4.71,4.83,1136443,0
+FSM.US,D,20171215,000000,4.88,4.9,4.73,4.79,2359612,0
+FSM.US,D,20171218,000000,4.85,4.945,4.83,4.91,1004385,0
+FSM.US,D,20171219,000000,4.88,5.06,4.85,5.04,2167320,0
+FSM.US,D,20171220,000000,5.08,5.27,5.05,5.21,1248532,0
+FSM.US,D,20171221,000000,5.2,5.23,5.1,5.16,876038,0
+FSM.US,D,20171222,000000,5.1,5.34,5.1,5.24,1579065,0
+FSM.US,D,20171226,000000,5.32,5.33,5.211,5.28,702113,0
+FSM.US,D,20171227,000000,5.29,5.31,5.2,5.22,626737,0
+FSM.US,D,20171228,000000,5.27,5.32,5.1618,5.23,605740,0
+FSM.US,D,20171229,000000,5.25,5.28,5.09,5.22,905084,0
+FSM.US,D,20180102,000000,5.31,5.34,5.2,5.33,940913,0
+FSM.US,D,20180103,000000,5.31,5.32,4.965,5.1,1865229,0
+FSM.US,D,20180104,000000,5.11,5.145,4.995,5.14,985491,0
+FSM.US,D,20180105,000000,5.11,5.18,5.04,5.09,521152,0
+FSM.US,D,20180108,000000,5.14,5.2,5.02,5.07,615975,0
+FSM.US,D,20180109,000000,5,5.145,4.91,5.03,810128,0
+FSM.US,D,20180110,000000,5.03,5.14,5.0299,5.13,896310,0
+FSM.US,D,20180111,000000,5.12,5.2,5.08,5.17,691678,0
+FSM.US,D,20180112,000000,5.26,5.31,5.17,5.27,818361,0
+FSM.US,D,20180116,000000,5.26,5.3,5.1,5.11,1491394,0
+FSM.US,D,20180117,000000,5.11,5.17,4.92,4.96,2206194,0
+FSM.US,D,20180118,000000,5.01,5.01,4.8,4.83,1347302,0
+FSM.US,D,20180119,000000,4.9,4.93,4.835,4.88,888053,0
+FSM.US,D,20180122,000000,4.88,4.905,4.829,4.88,481966,0
+FSM.US,D,20180123,000000,4.83,4.939,4.78,4.93,875017,0
+FSM.US,D,20180124,000000,5,5.15,4.94,5.1,2158686,0
+FSM.US,D,20180125,000000,5.12,5.13,4.88,4.89,1288875,0
+FSM.US,D,20180126,000000,4.93,4.97,4.8262,4.84,579414,0
+FSM.US,D,20180129,000000,4.82,4.83,4.71,4.72,1261516,0
+FSM.US,D,20180130,000000,4.78,4.8,4.68,4.68,805602,0
+FSM.US,D,20180131,000000,4.71,4.83,4.69,4.8,1074414,0
+FSM.US,D,20180201,000000,4.76,4.86,4.7,4.72,1184824,0
+FSM.US,D,20180202,000000,4.63,4.67,4.531,4.56,1114860,0
+FSM.US,D,20180205,000000,4.56,4.685,4.515,4.64,1419519,0
+FSM.US,D,20180206,000000,4.58,4.66,4.5,4.5,1084163,0
+FSM.US,D,20180207,000000,4.5,4.61,4.43,4.45,936422,0
+FSM.US,D,20180208,000000,4.45,4.57,4.44,4.46,1102863,0
+FSM.US,D,20180209,000000,4.44,4.47,4.19,4.28,1649520,0
+FSM.US,D,20180212,000000,4.34,4.645,4.31,4.59,972482,0
+FSM.US,D,20180213,000000,4.61,4.63,4.5,4.52,460298,0
+FSM.US,D,20180214,000000,4.51,4.835,4.4963,4.83,1481663,0
+FSM.US,D,20180215,000000,4.84,4.8566,4.675,4.75,777637,0
+FSM.US,D,20180216,000000,4.69,4.76,4.575,4.6,1481422,0
+FSM.US,D,20180220,000000,4.47,4.575,4.47,4.47,885490,0
+FSM.US,D,20180221,000000,4.49,4.765,4.47,4.58,2327828,0
+FSM.US,D,20180222,000000,4.6,4.68,4.5764,4.6,676080,0
+FSM.US,D,20180223,000000,4.6,4.65,4.55,4.62,438308,0
+FSM.US,D,20180226,000000,4.69,4.7006,4.61,4.68,522310,0
+FSM.US,D,20180227,000000,4.6,4.66,4.49,4.5,509211,0
+FSM.US,D,20180228,000000,4.5,4.585,4.49,4.51,582919,0
+FSM.US,D,20180301,000000,4.46,4.71,4.4,4.66,1012047,0
+FSM.US,D,20180302,000000,4.71,4.75,4.63,4.65,461960,0
+FSM.US,D,20180305,000000,4.62,4.69,4.62,4.63,551700,0
+FSM.US,D,20180306,000000,4.74,4.81,4.67,4.8,1079934,0
+FSM.US,D,20180307,000000,4.79,4.81,4.66,4.69,537697,0
+FSM.US,D,20180308,000000,4.7,4.71,4.62,4.71,439943,0
+FSM.US,D,20180309,000000,4.68,4.74,4.6697,4.71,375419,0
+FSM.US,D,20180312,000000,4.69,4.79,4.64,4.78,575153,0
+FSM.US,D,20180313,000000,4.78,4.84,4.75,4.83,570115,0
+FSM.US,D,20180314,000000,4.83,4.84,4.69,4.71,506219,0
+FSM.US,D,20180315,000000,4.69,4.7,4.6,4.62,469853,0
+FSM.US,D,20180316,000000,4.67,4.81,4.62,4.72,1639841,0
+FSM.US,D,20180319,000000,4.72,4.75,4.67,4.71,540448,0
+FSM.US,D,20180320,000000,4.7,4.77,4.6855,4.72,405241,0
+FSM.US,D,20180321,000000,4.8,5.04,4.78,5.03,1417447,0
+FSM.US,D,20180322,000000,5.02,5.06,4.935,4.98,1453183,0
+FSM.US,D,20180323,000000,5.07,5.25,5.04,5.15,1558038,0
+FSM.US,D,20180326,000000,5.2,5.285,5.15,5.22,1225367,0
+FSM.US,D,20180327,000000,5.18,5.3,5.13,5.3,1252166,0
+FSM.US,D,20180328,000000,5.28,5.28,5.14,5.15,880784,0
+FSM.US,D,20180329,000000,5.15,5.23,5.06,5.21,1102816,0
+FSM.US,D,20180402,000000,5.27,5.335,5.21,5.22,982580,0
+FSM.US,D,20180403,000000,5.2,5.2599,5.13,5.17,946278,0
+FSM.US,D,20180404,000000,5.23,5.28,5.19,5.26,681729,0
+FSM.US,D,20180405,000000,5.23,5.28,5.19,5.26,576558,0
+FSM.US,D,20180406,000000,5.28,5.32,5.17,5.19,833493,0
+FSM.US,D,20180409,000000,5.2,5.43,5.14,5.43,1447387,0
+FSM.US,D,20180410,000000,5.44,5.52,5.3508,5.47,935057,0
+FSM.US,D,20180411,000000,5.5,5.59,5.4,5.52,1883550,0
+FSM.US,D,20180412,000000,5.48,5.55,5.42,5.51,843093,0
+FSM.US,D,20180413,000000,5.59,5.66,5.52,5.61,1075572,0
+FSM.US,D,20180416,000000,5.61,5.75,5.59,5.63,918934,0
+FSM.US,D,20180417,000000,5.63,5.79,5.6001,5.78,774408,0
+FSM.US,D,20180418,000000,5.85,6.08,5.84,5.88,1469992,0
+FSM.US,D,20180419,000000,5.89,5.95,5.82,5.94,758456,0
+FSM.US,D,20180420,000000,5.92,5.98,5.85,5.93,841944,0
+FSM.US,D,20180423,000000,5.85,5.85,5.68,5.69,1063086,0
+FSM.US,D,20180424,000000,5.78,5.78,5.671,5.73,769077,0
+FSM.US,D,20180425,000000,5.64,5.74,5.56,5.66,787666,0
+FSM.US,D,20180426,000000,5.69,5.75,5.66,5.74,882849,0
+FSM.US,D,20180427,000000,5.74,5.75,5.67,5.74,451919,0
+FSM.US,D,20180430,000000,5.7,5.79,5.63,5.69,826725,0
+FSM.US,D,20180501,000000,5.62,5.69,5.54,5.65,939051,0
+FSM.US,D,20180502,000000,5.7,5.88,5.6449,5.72,1680005,0
+FSM.US,D,20180503,000000,5.81,5.87,5.76,5.78,686421,0
+FSM.US,D,20180504,000000,5.78,5.8,5.71,5.73,598590,0
+FSM.US,D,20180507,000000,5.7,5.755,5.65,5.66,527115,0
+FSM.US,D,20180508,000000,5.65,5.775,5.62,5.71,604279,0
+FSM.US,D,20180509,000000,5.7,5.77,5.67,5.69,695071,0
+FSM.US,D,20180510,000000,5.61,5.82,5.57,5.66,1091383,0
+FSM.US,D,20180511,000000,5.65,5.71,5.61,5.7,681277,0
+FSM.US,D,20180514,000000,5.71,5.74,5.625,5.66,636426,0
+FSM.US,D,20180515,000000,5.55,5.565,5.43,5.52,1002824,0
+FSM.US,D,20180516,000000,5.48,5.59,5.48,5.55,533470,0
+FSM.US,D,20180517,000000,5.52,5.55,5.49,5.54,536769,0
+FSM.US,D,20180518,000000,5.5,5.545,5.48,5.5,559910,0
+FSM.US,D,20180521,000000,5.49,5.515,5.41,5.47,528156,0
+FSM.US,D,20180522,000000,5.51,5.6,5.5,5.56,774175,0
+FSM.US,D,20180523,000000,5.53,5.585,5.52,5.58,780620,0
+FSM.US,D,20180524,000000,5.6,5.68,5.56,5.62,736324,0
+FSM.US,D,20180525,000000,5.61,5.63,5.5201,5.55,770412,0
+FSM.US,D,20180529,000000,5.43,5.58,5.4,5.53,752574,0
+FSM.US,D,20180530,000000,5.55,5.6,5.505,5.59,550327,0
+FSM.US,D,20180531,000000,5.61,5.61,5.51,5.53,693160,0
+FSM.US,D,20180601,000000,5.53,5.57,5.46,5.54,638118,0
+FSM.US,D,20180604,000000,5.58,5.58,5.49,5.52,781093,0
+FSM.US,D,20180605,000000,5.51,5.5534,5.49,5.54,472652,0
+FSM.US,D,20180606,000000,5.58,5.6,5.54,5.57,397850,0
+FSM.US,D,20180607,000000,5.58,5.68,5.56,5.58,667035,0
+FSM.US,D,20180608,000000,5.59,5.605,5.51,5.51,450199,0
+FSM.US,D,20180611,000000,5.53,5.58,5.48,5.49,964607,0
+FSM.US,D,20180612,000000,5.45,5.56,5.44,5.5,1103699,0
+FSM.US,D,20180613,000000,5.51,5.59,5.47,5.54,1838259,0
+FSM.US,D,20180614,000000,5.6,5.74,5.59,5.71,1482546,0
+FSM.US,D,20180615,000000,5.67,5.67,5.52,5.6,1863409,0
+FSM.US,D,20180618,000000,5.59,5.665,5.57,5.62,437138,0
+FSM.US,D,20180619,000000,5.52,5.59,5.4101,5.57,561481,0
+FSM.US,D,20180620,000000,5.58,5.59,5.54,5.55,475917,0
+FSM.US,D,20180621,000000,5.52,5.6,5.5,5.56,646079,0
+FSM.US,D,20180622,000000,5.6,5.73,5.55,5.71,705533,0
+FSM.US,D,20180625,000000,5.7,5.78,5.67,5.72,1221674,0
+FSM.US,D,20180626,000000,5.67,5.75,5.64,5.65,530374,0
+FSM.US,D,20180627,000000,5.62,5.75,5.62,5.7,560084,0
+FSM.US,D,20180628,000000,5.7,5.72,5.6,5.6,579564,0
+FSM.US,D,20180629,000000,5.62,5.7,5.6,5.68,412445,0
+FSM.US,D,20180702,000000,5.6,5.77,5.55,5.74,629703,0
+FSM.US,D,20180703,000000,5.71,5.91,5.69,5.84,757981,0
+FSM.US,D,20180705,000000,5.87,5.89,5.77,5.81,503553,0
+FSM.US,D,20180706,000000,5.83,5.91,5.8,5.86,748290,0
+FSM.US,D,20180709,000000,5.92,5.94,5.85,5.9,692977,0
+FSM.US,D,20180710,000000,5.85,5.87,5.69,5.69,678589,0
+FSM.US,D,20180711,000000,5.66,5.67,5.47,5.47,1139801,0
+FSM.US,D,20180712,000000,5.5,5.55,5.48,5.48,595021,0
+FSM.US,D,20180713,000000,5.45,5.54,5.4,5.53,482721,0
+FSM.US,D,20180716,000000,5.56,5.56,5.42,5.43,515854,0
+FSM.US,D,20180717,000000,5.4,5.49,5.4,5.42,703985,0
+FSM.US,D,20180718,000000,5.4,5.515,5.4,5.46,492037,0
+FSM.US,D,20180719,000000,5.36,5.51,5.31,5.44,651778,0
+FSM.US,D,20180720,000000,5.47,5.58,5.47,5.5,681456,0
+FSM.US,D,20180723,000000,5.44,5.56,5.43,5.45,485716,0
+FSM.US,D,20180724,000000,5.49,5.56,5.45,5.53,568444,0
+FSM.US,D,20180725,000000,5.55,5.665,5.55,5.66,487514,0
+FSM.US,D,20180726,000000,5.59,5.64,5.51,5.51,766079,0
+FSM.US,D,20180727,000000,5.54,5.56,5.43,5.45,514669,0
+FSM.US,D,20180730,000000,5.42,5.49,5.42,5.43,405490,0
+FSM.US,D,20180731,000000,5.43,5.55,5.43,5.47,540649,0
+FSM.US,D,20180801,000000,5.45,5.515,5.38,5.38,1061470,0
+FSM.US,D,20180802,000000,5.36,5.455,5.28,5.36,564465,0
+FSM.US,D,20180803,000000,5.38,5.43,5.34,5.34,481333,0
+FSM.US,D,20180806,000000,5.31,5.4,5.31,5.34,336678,0
+FSM.US,D,20180807,000000,5.35,5.36,5,5,1060839,0
+FSM.US,D,20180808,000000,4.95,5,4.88,4.95,933832,0
+FSM.US,D,20180809,000000,4.92,4.96,4.695,4.72,1007185,0
+FSM.US,D,20180810,000000,4.68,4.77,4.68,4.77,722229,0
+FSM.US,D,20180813,000000,4.73,4.7401,4.54,4.57,1154239,0
+FSM.US,D,20180814,000000,4.59,4.71,4.55,4.65,1263502,0
+FSM.US,D,20180815,000000,4.59,4.595,4.36,4.38,1253370,0
+FSM.US,D,20180816,000000,4.38,4.49,4.36,4.37,938145,0
+FSM.US,D,20180817,000000,4.41,4.57,4.405,4.53,1084445,0
+FSM.US,D,20180820,000000,4.56,4.62,4.5,4.53,626937,0
+FSM.US,D,20180821,000000,4.53,4.67,4.53,4.63,714683,0
+FSM.US,D,20180822,000000,4.68,4.7,4.62,4.68,500656,0
+FSM.US,D,20180823,000000,4.65,4.65,4.49,4.52,604518,0
+FSM.US,D,20180824,000000,4.6,4.74,4.57,4.67,543514,0
+FSM.US,D,20180827,000000,4.67,4.74,4.66,4.66,463587,0
+FSM.US,D,20180828,000000,4.71,4.74,4.51,4.56,553933,0
+FSM.US,D,20180829,000000,4.6,4.65,4.54,4.63,499251,0
+FSM.US,D,20180830,000000,4.58,4.63,4.53,4.58,520967,0
+FSM.US,D,20180831,000000,4.6,4.64,4.555,4.58,331487,0
+FSM.US,D,20180904,000000,4.49,4.49,4.36,4.4,787271,0
+FSM.US,D,20180905,000000,4.4,4.45,4.33,4.36,825654,0
+FSM.US,D,20180906,000000,4.36,4.47,4.32,4.33,655353,0
+FSM.US,D,20180907,000000,4.31,4.41,4.26,4.28,620684,0
+FSM.US,D,20180910,000000,4.28,4.31,4.2,4.2,933111,0
+FSM.US,D,20180911,000000,4.15,4.22,4.09,4.2,802173,0
+FSM.US,D,20180912,000000,4.22,4.465,4.21,4.39,829241,0
+FSM.US,D,20180913,000000,4.48,4.4965,4.26,4.29,900552,0
+FSM.US,D,20180914,000000,4.31,4.3101,4.2,4.21,701216,0
+FSM.US,D,20180917,000000,4.26,4.44,4.2,4.4,699776,0
+FSM.US,D,20180918,000000,4.42,4.445,4.32,4.32,726767,0
+FSM.US,D,20180919,000000,4.43,4.56,4.39,4.48,843303,0
+FSM.US,D,20180920,000000,4.55,4.57,4.43,4.51,1099123,0
+FSM.US,D,20180921,000000,4.43,4.5,4.34,4.37,1470527,0
+FSM.US,D,20180924,000000,4.4,4.49,4.36,4.37,782996,0
+FSM.US,D,20180925,000000,4.41,4.5,4.385,4.39,630224,0
+FSM.US,D,20180926,000000,4.36,4.36,4.18,4.26,987387,0
+FSM.US,D,20180927,000000,4.24,4.36,4.21,4.3,830958,0
+FSM.US,D,20180928,000000,4.34,4.45,4.33,4.37,630184,0
+FSM.US,D,20181001,000000,4.36,4.38,4.3,4.31,507005,0
+FSM.US,D,20181002,000000,4.38,4.49,4.34,4.36,969520,0
+FSM.US,D,20181003,000000,4.39,4.4,4.24,4.26,615903,0
+FSM.US,D,20181004,000000,4.27,4.39,4.265,4.3,566974,0
+FSM.US,D,20181005,000000,4.3,4.38,4.27,4.29,522724,0
+FSM.US,D,20181008,000000,4.23,4.45,4.22,4.43,720620,0
+FSM.US,D,20181009,000000,4.37,4.4,4.22,4.22,809430,0
+FSM.US,D,20181010,000000,4.23,4.27,4.13,4.26,792814,0
+FSM.US,D,20181011,000000,4.2,4.22,3.53,4.15,2598963,0
+FSM.US,D,20181012,000000,4.15,4.15,3.9854,4.11,681280,0
+FSM.US,D,20181015,000000,4.17,4.27,4.12,4.13,1054242,0
+FSM.US,D,20181016,000000,4.15,4.1568,4.01,4.07,691211,0
+FSM.US,D,20181017,000000,4.07,4.1,3.98,4.06,566872,0
+FSM.US,D,20181018,000000,4.05,4.18,4.015,4.15,1081071,0
+FSM.US,D,20181019,000000,4.18,4.23,4.075,4.09,446607,0
+FSM.US,D,20181022,000000,4.1,4.17,4.045,4.13,497431,0
+FSM.US,D,20181023,000000,4.23,4.24,4.035,4.05,610866,0
+FSM.US,D,20181024,000000,4.06,4.13,3.99,3.99,407232,0
+FSM.US,D,20181025,000000,4,4.02,3.79,3.79,1119811,0
+FSM.US,D,20181026,000000,3.78,3.99,3.78,3.84,1099410,0
+FSM.US,D,20181029,000000,3.84,3.87,3.72,3.76,1043170,0
+FSM.US,D,20181030,000000,3.75,3.84,3.74,3.82,788330,0
+FSM.US,D,20181031,000000,3.82,3.845,3.74,3.79,1127405,0
+FSM.US,D,20181101,000000,3.87,3.95,3.83,3.89,954550,0
+FSM.US,D,20181102,000000,3.9,3.94,3.84,3.91,647220,0
+FSM.US,D,20181105,000000,3.9,4.02,3.83,3.83,895255,0
+FSM.US,D,20181106,000000,3.83,3.885,3.72,3.75,691023,0
+FSM.US,D,20181107,000000,3.77,3.77,3.7,3.75,1056061,0
+FSM.US,D,20181108,000000,3.73,3.76,3.69,3.69,935444,0
+FSM.US,D,20181109,000000,3.65,3.69,3.4551,3.56,1159329,0
+FSM.US,D,20181112,000000,3.53,3.56,3.32,3.35,1307487,0
+FSM.US,D,20181113,000000,3.34,3.38,3.24,3.26,1014347,0
+FSM.US,D,20181114,000000,3.26,3.48,3.26,3.42,1342540,0
+FSM.US,D,20181115,000000,3.46,3.53,3.39,3.43,1164859,0
+FSM.US,D,20181116,000000,3.5,3.52,3.43,3.44,786106,0
+FSM.US,D,20181119,000000,3.45,3.5,3.41,3.42,674795,0
+FSM.US,D,20181120,000000,3.42,3.4799,3.315,3.42,722930,0
+FSM.US,D,20181121,000000,3.44,3.58,3.4,3.52,670327,0
+FSM.US,D,20181123,000000,3.49,3.49,3.32,3.39,482708,0
+FSM.US,D,20181126,000000,3.4,3.48,3.255,3.28,886464,0
+FSM.US,D,20181127,000000,3.29,3.31,3.18,3.19,773916,0
+FSM.US,D,20181128,000000,3.2,3.35,3.16,3.28,1002193,0
+FSM.US,D,20181129,000000,3.27,3.31,3.23,3.23,596540,0
+FSM.US,D,20181130,000000,3.23,3.24,3.17,3.21,497719,0
+FSM.US,D,20181203,000000,3.29,3.36,3.2,3.27,961212,0
+FSM.US,D,20181204,000000,3.32,3.4,3.25,3.26,548908,0
+FSM.US,D,20181206,000000,3.25,3.25,3.16,3.2,745423,0
+FSM.US,D,20181207,000000,3.25,3.33,3.21,3.31,981102,0
+FSM.US,D,20181210,000000,3.31,3.33,3.2038,3.23,714785,0
+FSM.US,D,20181211,000000,3.25,3.3,3.22,3.26,610185,0
+FSM.US,D,20181212,000000,3.28,3.33,3.26,3.28,590857,0
+FSM.US,D,20181213,000000,3.28,3.39,3.28,3.37,1124014,0
+FSM.US,D,20181214,000000,3.33,3.36,3.27,3.31,495493,0
+FSM.US,D,20181217,000000,3.31,3.4,3.3,3.33,1391407,0
+FSM.US,D,20181218,000000,3.32,3.58,3.3,3.48,1837170,0
+FSM.US,D,20181219,000000,3.53,3.69,3.26,3.26,2311404,0
+FSM.US,D,20181220,000000,3.39,3.6565,3.3601,3.62,1718369,0
+FSM.US,D,20181221,000000,3.62,3.645,3.49,3.55,3116858,0
+FSM.US,D,20181224,000000,3.59,3.7,3.58,3.64,768690,0
+FSM.US,D,20181226,000000,3.7,3.745,3.62,3.65,614290,0
+FSM.US,D,20181227,000000,3.7,3.7485,3.58,3.67,1106448,0
+FSM.US,D,20181228,000000,3.63,3.71,3.52,3.58,1087051,0
+FSM.US,D,20181231,000000,3.6,3.66,3.55,3.64,590166,0
+FSM.US,D,20190102,000000,3.67,3.77,3.615,3.68,969417,0
+FSM.US,D,20190103,000000,3.71,3.82,3.68,3.79,848333,0
+FSM.US,D,20190104,000000,3.77,3.84,3.73,3.78,770370,0
+FSM.US,D,20190107,000000,3.8,3.84,3.67,3.7,633754,0
+FSM.US,D,20190108,000000,3.69,3.87,3.67,3.85,738786,0
+FSM.US,D,20190109,000000,3.88,3.95,3.87,3.92,627644,0
+FSM.US,D,20190110,000000,3.9,3.94,3.73,3.74,934828,0
+FSM.US,D,20190111,000000,3.75,3.76,3.69,3.71,437497,0
+FSM.US,D,20190114,000000,3.71,3.73,3.65,3.67,768362,0
+FSM.US,D,20190115,000000,3.67,3.67,3.47,3.52,991704,0
+FSM.US,D,20190116,000000,3.5,3.59,3.49,3.53,602404,0
+FSM.US,D,20190117,000000,3.52,3.58,3.48,3.51,470091,0
+FSM.US,D,20190118,000000,3.48,3.48,3.32,3.34,1404418,0
+FSM.US,D,20190122,000000,3.36,3.48,3.36,3.45,1336046,0
+FSM.US,D,20190123,000000,3.45,3.485,3.435,3.45,559750,0
+FSM.US,D,20190124,000000,3.45,3.5,3.44,3.47,364894,0
+FSM.US,D,20190125,000000,3.54,3.64,3.54,3.6,776674,0
+FSM.US,D,20190128,000000,3.6,3.66,3.59,3.6,524782,0
+FSM.US,D,20190129,000000,3.73,3.75,3.66,3.75,805168,0
+FSM.US,D,20190130,000000,3.86,3.97,3.76,3.9,1522870,0
+FSM.US,D,20190131,000000,3.95,4.04,3.93,4.03,1190335,0
+FSM.US,D,20190201,000000,4.01,4.05,3.94,3.97,739900,0
+FSM.US,D,20190204,000000,3.91,3.96,3.85,3.94,685957,0
+FSM.US,D,20190205,000000,3.94,3.98,3.88,3.97,999616,0
+FSM.US,D,20190206,000000,3.95,4.04,3.92,3.94,1179357,0
+FSM.US,D,20190207,000000,3.95,3.965,3.83,3.83,540816,0
+FSM.US,D,20190208,000000,3.86,3.92,3.82,3.9,450856,0
+FSM.US,D,20190211,000000,3.84,3.89,3.83,3.83,246584,0
+FSM.US,D,20190212,000000,3.86,3.88,3.765,3.8,345503,0
+FSM.US,D,20190213,000000,3.8,3.87,3.77,3.77,591919,0
+FSM.US,D,20190214,000000,3.77,3.94,3.75,3.93,603524,0
+FSM.US,D,20190215,000000,3.96,4.03,3.91,4.01,913601,0
+FSM.US,D,20190219,000000,4.08,4.185,4.07,4.12,1099317,0
+FSM.US,D,20190220,000000,4.15,4.15,3.79,3.81,3479203,0
+FSM.US,D,20190221,000000,3.76,3.8,3.67,3.7,1310911,0
+FSM.US,D,20190222,000000,3.72,3.9,3.72,3.83,1173537,0
+FSM.US,D,20190225,000000,3.83,3.94,3.83,3.86,943307,0
+FSM.US,D,20190226,000000,3.85,3.92,3.7803,3.83,484703,0
+FSM.US,D,20190227,000000,3.82,3.865,3.76,3.78,625214,0
+FSM.US,D,20190228,000000,3.78,3.79,3.7,3.74,599600,0
+FSM.US,D,20190301,000000,3.7,3.81,3.67,3.68,902518,0
+FSM.US,D,20190304,000000,3.65,3.66,3.57,3.65,565714,0
+FSM.US,D,20190305,000000,3.58,3.615,3.49,3.55,1521448,0
+FSM.US,D,20190306,000000,3.55,3.55,3.36,3.37,1479832,0
+FSM.US,D,20190307,000000,3.38,3.46,3.31,3.35,1279600,0
+FSM.US,D,20190308,000000,3.59,3.6,3.36,3.52,1358588,0
+FSM.US,D,20190311,000000,3.51,3.5343,3.38,3.45,786698,0
+FSM.US,D,20190312,000000,3.5,3.59,3.49,3.58,815145,0
+FSM.US,D,20190313,000000,3.62,3.64,3.535,3.61,1268826,0
+FSM.US,D,20190314,000000,3.61,3.7,3.5,3.64,1825243,0
+FSM.US,D,20190315,000000,3.66,3.8,3.66,3.8,1873652,0
+FSM.US,D,20190318,000000,3.8,3.84,3.67,3.71,1050499,0
+FSM.US,D,20190319,000000,3.75,3.76,3.68,3.69,611883,0
+FSM.US,D,20190320,000000,3.69,3.72,3.525,3.71,1398606,0
+FSM.US,D,20190321,000000,3.72,3.78,3.585,3.68,1262635,0
+FSM.US,D,20190322,000000,3.67,3.78,3.63,3.66,1388477,0
+FSM.US,D,20190325,000000,3.68,3.7,3.61,3.63,1329814,0
+FSM.US,D,20190326,000000,3.6,3.71,3.595,3.65,1359293,0
+FSM.US,D,20190327,000000,3.66,3.71,3.565,3.59,906459,0
+FSM.US,D,20190328,000000,3.54,3.54,3.395,3.42,1206457,0
+FSM.US,D,20190329,000000,3.46,3.4894,3.34,3.35,1024176,0
+FSM.US,D,20190401,000000,3.35,3.38,3.25,3.26,1274569,0
+FSM.US,D,20190402,000000,3.26,3.26,3.175,3.2,1743218,0
+FSM.US,D,20190403,000000,3.21,3.24,3.1538,3.21,4697587,0
+FSM.US,D,20190404,000000,3.18,3.45,3.17,3.44,1695982,0
+FSM.US,D,20190405,000000,3.44,3.44,3.33,3.37,1113759,0
+FSM.US,D,20190408,000000,3.41,3.52,3.38,3.47,811571,0
+FSM.US,D,20190409,000000,3.49,3.53,3.46,3.5,626326,0
+FSM.US,D,20190410,000000,3.49,3.56,3.46,3.49,718834,0
+FSM.US,D,20190411,000000,3.45,3.46,3.375,3.4,677830,0
+FSM.US,D,20190412,000000,3.39,3.455,3.35,3.36,483265,0
+FSM.US,D,20190415,000000,3.34,3.41,3.29,3.31,1522957,0
+FSM.US,D,20190416,000000,3.27,3.33,3.21,3.21,2251690,0
+FSM.US,D,20190417,000000,3.22,3.28,3.145,3.18,1989200,0
+FSM.US,D,20190418,000000,3.2,3.21,3.04,3.05,1921304,0
+FSM.US,D,20190422,000000,3.07,3.1,3.02,3.04,990404,0
+FSM.US,D,20190423,000000,3.02,3.12,3.01,3.07,885186,0
+FSM.US,D,20190424,000000,3.08,3.15,3.0556,3.11,765582,0
+FSM.US,D,20190425,000000,3.11,3.18,3.09,3.11,953137,0
+FSM.US,D,20190426,000000,3.12,3.19,3.11,3.17,679719,0
+FSM.US,D,20190429,000000,3.17,3.17,3.03,3.04,1036962,0
+FSM.US,D,20190430,000000,3.06,3.1,3.03,3.07,743312,0
+FSM.US,D,20190501,000000,3.07,3.11,2.98,2.99,1018488,0
+FSM.US,D,20190502,000000,2.97,3,2.91,2.95,992821,0
+FSM.US,D,20190503,000000,2.99,3.1,2.975,3.01,668848,0
+FSM.US,D,20190506,000000,3.01,3.05,2.98,3.05,607860,0
+FSM.US,D,20190507,000000,3.03,3.06,2.99,3.05,852780,0
+FSM.US,D,20190508,000000,3.06,3.06,2.89,2.91,1357868,0
+FSM.US,D,20190509,000000,2.9,2.97,2.85,2.85,1338100,0
+FSM.US,D,20190510,000000,2.92,2.93,2.82,2.86,1492295,0
+FSM.US,D,20190513,000000,2.88,2.93,2.88,2.93,905307,0
+FSM.US,D,20190514,000000,2.93,2.95,2.8347,2.87,647889,0
+FSM.US,D,20190515,000000,2.89,2.9,2.6,2.62,2564356,0
+FSM.US,D,20190516,000000,2.6,2.64,2.53,2.6,2115274,0
+FSM.US,D,20190517,000000,2.58,2.65,2.54,2.64,1910923,0
+FSM.US,D,20190520,000000,2.61,2.77,2.6,2.65,956422,0
+FSM.US,D,20190521,000000,2.65,2.65,2.535,2.57,1786897,0
+FSM.US,D,20190522,000000,2.58,2.58,2.47,2.51,1339299,0
+FSM.US,D,20190523,000000,2.5,2.595,2.46,2.49,1623823,0
+FSM.US,D,20190524,000000,2.5,2.535,2.47,2.52,966659,0
+FSM.US,D,20190528,000000,2.5,2.52,2.42,2.44,2059448,0
+FSM.US,D,20190529,000000,2.44,2.45,2.39,2.4,1299510,0
+FSM.US,D,20190530,000000,2.4,2.46,2.39,2.43,1747276,0
+FSM.US,D,20190531,000000,2.46,2.59,2.42,2.59,2401175,0
+FSM.US,D,20190603,000000,2.65,2.72,2.56,2.7,2507267,0
+FSM.US,D,20190604,000000,2.7,2.735,2.615,2.69,1582353,0
+FSM.US,D,20190605,000000,2.77,2.79,2.56,2.6,1744627,0
+FSM.US,D,20190606,000000,2.65,2.66,2.57,2.61,1075337,0
+FSM.US,D,20190607,000000,2.65,2.66,2.58,2.59,1113264,0
+FSM.US,D,20190610,000000,2.51,2.53,2.44,2.45,1159623,0
+FSM.US,D,20190611,000000,2.45,2.495,2.43,2.44,1404009,0
+FSM.US,D,20190612,000000,2.48,2.49,2.46,2.47,1841472,0
+FSM.US,D,20190613,000000,2.48,2.57,2.47,2.53,2236636,0
+FSM.US,D,20190614,000000,2.58,2.62,2.45,2.5,2436159,0
+FSM.US,D,20190617,000000,2.49,2.53,2.4,2.51,2914335,0
+FSM.US,D,20190618,000000,2.57,2.69,2.5567,2.63,3027918,0
+FSM.US,D,20190619,000000,2.61,2.71,2.57,2.71,2667745,0
+FSM.US,D,20190620,000000,2.86,3.02,2.82,2.93,4670288,0
+FSM.US,D,20190621,000000,2.93,2.95,2.8,2.94,3864058,0
+FSM.US,D,20190624,000000,2.98,3.05,2.88,2.99,3470805,0
+FSM.US,D,20190625,000000,3.02,3.06,2.91,2.95,3902996,0
+FSM.US,D,20190626,000000,2.91,2.99,2.875,2.96,1744083,0
+FSM.US,D,20190627,000000,2.95,2.95,2.87,2.89,1360564,0
+FSM.US,D,20190628,000000,2.89,2.93,2.83,2.85,1998187,0
+FSM.US,D,20190701,000000,2.82,2.88,2.78,2.79,1451562,0
+FSM.US,D,20190702,000000,2.84,2.93,2.8,2.93,1808225,0
+FSM.US,D,20190703,000000,2.94,2.96,2.88,2.89,682482,0
+FSM.US,D,20190705,000000,2.81,2.87,2.78,2.85,1324638,0
+FSM.US,D,20190708,000000,2.86,2.89,2.79,2.82,896289,0
+FSM.US,D,20190709,000000,2.81,2.84,2.77,2.84,1108044,0
+FSM.US,D,20190710,000000,2.9,2.94,2.84,2.89,1412718,0
+FSM.US,D,20190711,000000,2.89,2.9,2.77,2.77,1688232,0
+FSM.US,D,20190712,000000,2.8,2.85,2.72,2.8,2013783,0
+FSM.US,D,20190715,000000,2.84,2.85,2.6832,2.78,2031655,0
+FSM.US,D,20190716,000000,2.81,3.23,2.79,3.18,5132104,0
+FSM.US,D,20190717,000000,3.22,3.64,3.21,3.62,8343587,0
+FSM.US,D,20190718,000000,3.7,3.79,3.525,3.76,5797659,0
+FSM.US,D,20190719,000000,3.76,3.87,3.605,3.74,4670494,0
+FSM.US,D,20190722,000000,3.77,4.03,3.77,3.87,5935778,0
+FSM.US,D,20190723,000000,3.91,4.035,3.75,3.83,4582082,0
+FSM.US,D,20190724,000000,3.9,4.02,3.8715,4.02,3769265,0
+FSM.US,D,20190725,000000,4,4.24,3.85,3.91,3922966,0
+FSM.US,D,20190726,000000,3.91,3.9799,3.84,3.91,2110425,0
+FSM.US,D,20190729,000000,3.93,3.95,3.81,3.95,1909826,0
+FSM.US,D,20190730,000000,3.9,4.02,3.87,3.98,3067590,0
+FSM.US,D,20190731,000000,3.97,4.05,3.685,3.76,4511291,0
+FSM.US,D,20190801,000000,3.65,4.1,3.62,4.04,3825104,0
+FSM.US,D,20190802,000000,3.99,4.07,3.88,3.95,2967742,0
+FSM.US,D,20190805,000000,4.09,4.33,4.09,4.19,3297227,0
+FSM.US,D,20190806,000000,4.19,4.23,4.01,4.23,3144722,0
+FSM.US,D,20190807,000000,4.49,4.5921,4.2807,4.31,4772675,0
+FSM.US,D,20190808,000000,4.33,4.41,4.14,4.3,3344836,0
+FSM.US,D,20190809,000000,4.37,4.43,4.22,4.29,2955461,0
+FSM.US,D,20190812,000000,4.2,4.26,3.975,4.045,4078546,0
+FSM.US,D,20190813,000000,4.06,4.18,3.79,3.94,5413324,0
+FSM.US,D,20190814,000000,3.93,3.9958,3.76,3.77,3976278,0
+FSM.US,D,20190815,000000,3.75,3.865,3.7271,3.85,2088582,0
+FSM.US,D,20190816,000000,3.82,3.82,3.65,3.67,2117078,0
+FSM.US,D,20190819,000000,3.59,3.705,3.49,3.62,2717570,0
+FSM.US,D,20190820,000000,3.65,3.87,3.65,3.81,2366440,0
+FSM.US,D,20190821,000000,3.8,3.85,3.71,3.72,2103182,0
+FSM.US,D,20190822,000000,3.73,3.85,3.67,3.75,1721818,0
+FSM.US,D,20190823,000000,3.78,3.99,3.74,3.92,3128053,0
+FSM.US,D,20190826,000000,4,4.1,3.905,3.98,2754678,0
+FSM.US,D,20190827,000000,4.1,4.31,3.97,4.23,4523759,0
+FSM.US,D,20190828,000000,4.3,4.37,4.16,4.27,2354560,0
+FSM.US,D,20190829,000000,4.29,4.33,4.03,4.09,3322899,0
+FSM.US,D,20190830,000000,4.09,4.22,4.04,4.14,2081780,0
+FSM.US,D,20190903,000000,4.21,4.385,4.19,4.33,3625024,0
+FSM.US,D,20190904,000000,4.35,4.39,4.16,4.24,2962809,0
+FSM.US,D,20190905,000000,4.1,4.11,3.78,3.79,4758075,0
+FSM.US,D,20190906,000000,3.77,3.89,3.69,3.69,2561872,0
+FSM.US,D,20190909,000000,3.79,3.79,3.53,3.64,3087316,0
+FSM.US,D,20190910,000000,3.65,3.77,3.615,3.69,2382292,0
+FSM.US,D,20190911,000000,3.69,3.715,3.43,3.5,6099293,0
+FSM.US,D,20190912,000000,3.63,3.68,3.46,3.46,3225202,0
+FSM.US,D,20190913,000000,3.52,3.57,3.39,3.4,2425362,0
+FSM.US,D,20190916,000000,3.59,3.59,3.385,3.44,2439537,0
+FSM.US,D,20190917,000000,3.45,3.57,3.425,3.54,2197678,0
+FSM.US,D,20190918,000000,3.53,3.55,3.32,3.39,2643756,0
+FSM.US,D,20190919,000000,3.45,3.49,3.4,3.45,1681515,0
+FSM.US,D,20190920,000000,3.44,3.51,3.41,3.49,2163583,0
+FSM.US,D,20190923,000000,3.6,3.69,3.56,3.66,4575081,0
+FSM.US,D,20190924,000000,3.62,3.7,3.5,3.67,3774452,0
+FSM.US,D,20190925,000000,3.65,3.68,3.41,3.47,3144251,0
+FSM.US,D,20190926,000000,3.48,3.52,3.3,3.31,3040394,0
+FSM.US,D,20190927,000000,3.25,3.34,3.18,3.27,2638768,0
+FSM.US,D,20190930,000000,3.19,3.21,3.01,3.09,4240980,0
+FSM.US,D,20191001,000000,3.11,3.2,3.065,3.11,2288121,0
+FSM.US,D,20191002,000000,3.17,3.19,3.06,3.11,3157284,0
+FSM.US,D,20191003,000000,3.11,3.23,3.09,3.18,2571703,0
+FSM.US,D,20191004,000000,3.17,3.25,3.135,3.23,1305222,0
+FSM.US,D,20191007,000000,3.19,3.2375,3.15,3.18,1251877,0
+FSM.US,D,20191008,000000,3.23,3.3,3.21,3.3,1422923,0
+FSM.US,D,20191009,000000,3.3,3.32,3.15,3.19,1631035,0
+FSM.US,D,20191010,000000,3.21,3.22,3.11,3.2,1220652,0
+FSM.US,D,20191011,000000,3.19,3.2,3.08,3.08,1458341,0
+FSM.US,D,20191014,000000,3.08,3.17,3.06,3.11,1015768,0
+FSM.US,D,20191015,000000,3.05,3.13,3,3.02,3462021,0
+FSM.US,D,20191016,000000,3.02,3.09,3.02,3.08,1347489,0
+FSM.US,D,20191017,000000,3.06,3.19,3.045,3.14,1296128,0
+FSM.US,D,20191018,000000,3.15,3.2,3.1,3.13,1342866,0
+FSM.US,D,20191021,000000,3.18,3.18,3.01,3.02,1740381,0
+FSM.US,D,20191022,000000,3.02,3.04,2.93,3.04,1560491,0
+FSM.US,D,20191023,000000,3.03,3.1,3.02,3.1,1709444,0
+FSM.US,D,20191024,000000,3.1,3.19,3.08,3.18,2045330,0
+FSM.US,D,20191025,000000,3.26,3.335,3.14,3.18,2766005,0
+FSM.US,D,20191028,000000,3.17,3.1793,3.02,3.09,1716936,0
+FSM.US,D,20191029,000000,3.05,3.12,3.02,3.1,1747597,0
+FSM.US,D,20191030,000000,3.11,3.115,2.97,3.07,2320182,0
+FSM.US,D,20191031,000000,3.13,3.2,3.07,3.19,2333856,0
+FSM.US,D,20191101,000000,3.18,3.25,3.15,3.23,2135106,0
+FSM.US,D,20191104,000000,3.25,3.265,3.17,3.21,1285646,0
+FSM.US,D,20191105,000000,3.14,3.1517,2.96,2.97,3228289,0
+FSM.US,D,20191106,000000,3,3.11,2.97,3.07,1973699,0
+FSM.US,D,20191107,000000,3.05,3.15,2.97,3.12,2393567,0
+FSM.US,D,20191108,000000,3.03,3.12,3.015,3.08,2387774,0
+FSM.US,D,20191111,000000,3.06,3.09,3,3.04,1363626,0
+FSM.US,D,20191112,000000,3.04,3.16,3.01,3.16,1943535,0
+FSM.US,D,20191113,000000,3.2,3.24,3.12,3.16,1870990,0
+FSM.US,D,20191114,000000,3.14,3.24,3.14,3.21,1668981,0
+FSM.US,D,20191115,000000,3.03,3.06,2.86,3.05,3233635,0
+FSM.US,D,20191118,000000,3.03,3.19,3.01,3.13,1873319,0
+FSM.US,D,20191119,000000,3.13,3.23,3.08,3.17,2225589,0
+FSM.US,D,20191120,000000,3.17,3.23,3.125,3.16,1754217,0
+FSM.US,D,20191121,000000,3.15,3.17,3.01,3.03,1693347,0
+FSM.US,D,20191122,000000,3.05,3.08,3.01,3.02,1080085,0
+FSM.US,D,20191125,000000,3.03,3.1,3.01,3.02,1277461,0
+FSM.US,D,20191126,000000,3.03,3.16,3.02,3.16,2130478,0
+FSM.US,D,20191127,000000,3.13,3.15,3.07,3.1,874313,0
+FSM.US,D,20191129,000000,3.13,3.29,3.12,3.29,1438824,0
+FSM.US,D,20191202,000000,3.3,3.37,3.27,3.31,2889490,0
+FSM.US,D,20191203,000000,3.41,3.52,3.37,3.46,2399886,0
+FSM.US,D,20191204,000000,3.46,3.465,3.32,3.4,1556859,0
+FSM.US,D,20191205,000000,3.4,3.44,3.36,3.4,2296747,0
+FSM.US,D,20191206,000000,3.32,3.34,3.185,3.19,2231319,0
+FSM.US,D,20191209,000000,3.23,3.28,3.19,3.21,1859165,0
+FSM.US,D,20191210,000000,3.24,3.33,3.24,3.31,1751063,0
+FSM.US,D,20191211,000000,3.32,3.49,3.31,3.46,2792404,0
+FSM.US,D,20191212,000000,3.52,3.58,3.4,3.47,2663658,0
+FSM.US,D,20191213,000000,3.47,3.67,3.47,3.62,2438160,0
+FSM.US,D,20191216,000000,3.66,3.68,3.54,3.55,1882106,0
+FSM.US,D,20191217,000000,3.55,3.57,3.46,3.48,1642829,0
+FSM.US,D,20191218,000000,3.45,3.51,3.425,3.49,2250522,0
+FSM.US,D,20191219,000000,3.48,3.5,3.39,3.41,1920010,0
+FSM.US,D,20191220,000000,3.45,3.47,3.35,3.36,1859380,0
+FSM.US,D,20191223,000000,3.4,3.69,3.4,3.67,2533380,0
+FSM.US,D,20191224,000000,3.74,3.97,3.74,3.95,2411273,0
+FSM.US,D,20191226,000000,4,4.14,3.92,4.02,3183839,0
+FSM.US,D,20191227,000000,4.05,4.075,3.95,3.96,2714794,0
+FSM.US,D,20191230,000000,3.97,4.19,3.97,4.09,3051597,0
+FSM.US,D,20191231,000000,4.15,4.17,4.0574,4.08,1792417,0
+FSM.US,D,20200102,000000,4.12,4.165,4.01,4.05,2151416,0
+FSM.US,D,20200103,000000,4.14,4.2,4.02,4.03,3034424,0
+FSM.US,D,20200106,000000,4.14,4.23,4.04,4.1,4323540,0
+FSM.US,D,20200107,000000,4.04,4.17,4,4.12,2376292,0
+FSM.US,D,20200108,000000,4.08,4.09,3.76,3.79,4259911,0
+FSM.US,D,20200109,000000,3.75,3.8,3.64,3.72,2617393,0
+FSM.US,D,20200110,000000,3.72,3.8659,3.7,3.8,2155142,0
+FSM.US,D,20200113,000000,3.8,3.81,3.655,3.67,2126225,0
+FSM.US,D,20200114,000000,3.66,3.77,3.65,3.76,1680866,0
+FSM.US,D,20200115,000000,3.8,3.88,3.72,3.87,1963011,0
+FSM.US,D,20200116,000000,3.9,3.94,3.84,3.91,1729067,0
+FSM.US,D,20200117,000000,3.93,3.94,3.85,3.87,1624949,0
+FSM.US,D,20200121,000000,3.85,4,3.825,4,2536908,0
+FSM.US,D,20200122,000000,4,4.04,3.97,4.03,1490034,0
+FSM.US,D,20200123,000000,3.99,4.03,3.8901,3.91,1722852,0
+FSM.US,D,20200124,000000,3.93,4.11,3.9,4.11,2152907,0
+FSM.US,D,20200127,000000,4.17,4.23,3.97,4,2097650,0
+FSM.US,D,20200128,000000,3.97,3.98,3.84,3.92,2022640,0
+FSM.US,D,20200129,000000,3.85,3.9,3.77,3.9,2600842,0
+FSM.US,D,20200130,000000,3.93,3.94,3.8,3.82,2014169,0
+FSM.US,D,20200131,000000,3.81,4.0084,3.8,3.92,1859142,0
+FSM.US,D,20200203,000000,3.87,3.875,3.76,3.79,1802915,0
+FSM.US,D,20200204,000000,3.75,3.825,3.71,3.79,1764653,0
+FSM.US,D,20200205,000000,3.77,3.87,3.765,3.82,1137680,0
+FSM.US,D,20200206,000000,3.84,3.87,3.76,3.82,1217200,0
+FSM.US,D,20200207,000000,3.82,3.845,3.74,3.74,1300276,0
+FSM.US,D,20200210,000000,3.76,3.775,3.6,3.73,1876133,0
+FSM.US,D,20200211,000000,3.75,3.775,3.72,3.75,1029849,0
+FSM.US,D,20200212,000000,3.72,3.75,3.72,3.72,922279,0
+FSM.US,D,20200213,000000,3.76,3.77,3.61,3.66,1791998,0
+FSM.US,D,20200214,000000,3.65,3.6654,3.49,3.51,1879998,0
+FSM.US,D,20200218,000000,3.54,3.7,3.51,3.69,2255156,0
+FSM.US,D,20200219,000000,3.73,3.81,3.66,3.77,1792215,0
+FSM.US,D,20200220,000000,3.77,3.8,3.64,3.75,2537518,0
+FSM.US,D,20200221,000000,3.83,3.965,3.77,3.94,3518019,0
+FSM.US,D,20200224,000000,4.13,4.13,3.9,3.97,3877593,0
+FSM.US,D,20200225,000000,3.98,4,3.74,3.75,2784546,0
+FSM.US,D,20200226,000000,3.75,3.77,3.62,3.67,2382717,0
+FSM.US,D,20200227,000000,3.73,3.74,3.3,3.32,3338411,0
+FSM.US,D,20200228,000000,3.01,3.09,2.8,2.95,5166399,0
+FSM.US,D,20200302,000000,3.07,3.09,2.9599,3.05,2733182,0
+FSM.US,D,20200303,000000,3.15,3.43,3.05,3.26,6701369,0
+FSM.US,D,20200304,000000,3.34,3.3668,3.12,3.25,2656067,0
+FSM.US,D,20200305,000000,3.3,3.4,3.2057,3.4,2359325,0
+FSM.US,D,20200306,000000,3.42,3.42,3.16,3.32,2704411,0
+FSM.US,D,20200309,000000,3.03,3.23,2.95,2.96,1845064,0
+FSM.US,D,20200310,000000,3.02,3.06,2.805,2.99,2450669,0
+FSM.US,D,20200311,000000,2.95,2.97,2.61,2.66,2893525,0
+FSM.US,D,20200312,000000,2.09,2.48,1.65,2.06,4103073,0
+FSM.US,D,20200313,000000,2.18,2.19,1.8,1.8,4997015,0
+FSM.US,D,20200316,000000,1.66,2.4098,1.47,2.08,6272917,0
+FSM.US,D,20200317,000000,2.07,2.59,2.03,2.27,6299895,0
+FSM.US,D,20200318,000000,2.24,2.385,2.03,2.21,5569570,0
+FSM.US,D,20200319,000000,2.25,2.7,2.025,2.51,3736786,0
+FSM.US,D,20200320,000000,2.66,2.68,2.25,2.26,3751686,0
+FSM.US,D,20200323,000000,2.48,2.48,2.1599,2.32,3663575,0
+FSM.US,D,20200324,000000,2.78,2.98,2.55,2.83,6571729,0
+FSM.US,D,20200325,000000,2.8,3.03,2.68,2.75,5663686,0
+FSM.US,D,20200326,000000,2.82,2.97,2.57,2.67,4121026,0
+FSM.US,D,20200327,000000,2.63,2.69,2.41,2.41,3394679,0
+FSM.US,D,20200330,000000,2.35,2.49,2.18,2.25,4135550,0
+FSM.US,D,20200331,000000,2.28,2.48,2.25,2.31,3022383,0
+FSM.US,D,20200401,000000,2.29,2.3,2.12,2.17,3368614,0
+FSM.US,D,20200402,000000,2.22,2.31,2.14,2.14,3040327,0
+FSM.US,D,20200403,000000,2.15,2.215,2.02,2.03,2732841,0
+FSM.US,D,20200406,000000,2.2,2.32,2.14,2.27,3417621,0
+FSM.US,D,20200407,000000,2.38,2.545,2.25,2.26,4379961,0
+FSM.US,D,20200408,000000,2.26,2.345,2.2,2.21,2288977,0
+FSM.US,D,20200409,000000,2.43,2.5,2.32,2.42,4609702,0
+FSM.US,D,20200413,000000,2.47,2.71,2.29,2.68,4219648,0
+FSM.US,D,20200414,000000,2.89,2.985,2.57,2.67,5725053,0
+FSM.US,D,20200415,000000,2.57,2.7,2.45,2.48,3024663,0
+FSM.US,D,20200416,000000,2.54,2.605,2.46,2.54,2039944,0
+FSM.US,D,20200417,000000,2.45,2.52,2.34,2.36,3825628,0
+FSM.US,D,20200420,000000,2.39,2.5,2.37,2.41,2723928,0
+FSM.US,D,20200421,000000,2.31,2.398,2.27,2.38,2294613,0
+FSM.US,D,20200422,000000,2.49,2.53,2.425,2.49,4106273,0
+FSM.US,D,20200423,000000,2.55,2.73,2.53,2.64,5232888,0
+FSM.US,D,20200424,000000,2.74,2.84,2.58,2.71,4305927,0
+FSM.US,D,20200427,000000,2.76,2.78,2.62,2.74,3115258,0
+FSM.US,D,20200428,000000,2.8,2.93,2.71,2.88,4135795,0
+FSM.US,D,20200429,000000,2.95,3.2,2.93,3.18,5173076,0
+FSM.US,D,20200430,000000,3.25,3.27,2.94,3,4442292,0
+FSM.US,D,20200501,000000,2.89,3.13,2.86,3.13,3123558,0
+FSM.US,D,20200504,000000,3.15,3.17,3.05,3.1,2824205,0
+FSM.US,D,20200505,000000,3.13,3.16,3.03,3.13,1699054,0
+FSM.US,D,20200506,000000,3.1,3.139,3.02,3.05,1807391,0
+FSM.US,D,20200507,000000,3.1,3.34,3.0614,3.25,2409402,0
+FSM.US,D,20200508,000000,3.29,3.4,3.24,3.28,2473343,0
+FSM.US,D,20200511,000000,3.15,3.32,3.08,3.22,4430634,0
+FSM.US,D,20200512,000000,3.26,3.43,3.22,3.28,3310551,0
+FSM.US,D,20200513,000000,3.39,3.44,3.11,3.22,3548001,0
+FSM.US,D,20200514,000000,3.15,3.39,3.14,3.36,2510871,0
+FSM.US,D,20200515,000000,3.51,3.99,3.48,3.96,5853375,0
+FSM.US,D,20200518,000000,4.4,4.43,4.035,4.26,5882204,0
+FSM.US,D,20200519,000000,4.32,4.395,4.12,4.2,6020022,0
+FSM.US,D,20200520,000000,4.21,4.47,4.2,4.33,4205687,0
+FSM.US,D,20200521,000000,4.21,4.29,4.08,4.26,3180366,0
+FSM.US,D,20200522,000000,4.28,4.42,4.19,4.2,2816833,0
+FSM.US,D,20200526,000000,4.25,4.29,3.97,3.97,4007620,0
+FSM.US,D,20200527,000000,3.83,4.19,3.77,4.19,3436345,0
+FSM.US,D,20200528,000000,4.29,4.41,4.12,4.17,2729679,0
+FSM.US,D,20200529,000000,4.36,4.53,4.298,4.49,5884474,0
+FSM.US,D,20200601,000000,4.61,4.86,4.6,4.8,4883490,0
+FSM.US,D,20200602,000000,4.85,4.88,4.51,4.63,4346200,0
+FSM.US,D,20200603,000000,4.48,4.51,4.15,4.31,5108446,0
+FSM.US,D,20200604,000000,4.43,4.69,4.35,4.58,3699160,0
+FSM.US,D,20200605,000000,4.26,4.52,4.18,4.51,5033320,0
+FSM.US,D,20200608,000000,4.55,4.655,4.44,4.57,2879054,0
+FSM.US,D,20200609,000000,4.58,4.7385,4.525,4.56,2274916,0
+FSM.US,D,20200610,000000,4.63,4.79,4.46,4.79,3715837,0
+FSM.US,D,20200611,000000,4.8,4.845,4.3,4.39,3988628,0
+FSM.US,D,20200612,000000,4.53,4.62,4.32,4.41,4484152,0
+FSM.US,D,20200615,000000,4.23,4.63,4.1201,4.58,5017630,0
+FSM.US,D,20200616,000000,4.59,4.66,4.35,4.39,3253835,0
+FSM.US,D,20200617,000000,4.4,4.51,4.285,4.37,2801632,0
+FSM.US,D,20200618,000000,4.35,4.38,4.19,4.21,2875605,0
+FSM.US,D,20200619,000000,4.34,4.365,4.21,4.24,19437566,0
+FSM.US,D,20200622,000000,4.37,4.75,4.32,4.63,8345147,0
+FSM.US,D,20200623,000000,4.74,4.99,4.6333,4.95,5276217,0
+FSM.US,D,20200624,000000,4.85,4.91,4.605,4.7,4340808,0
+FSM.US,D,20200625,000000,4.77,4.81,4.64,4.81,2818676,0
+FSM.US,D,20200626,000000,4.78,4.82,4.55,4.75,3882300,0
+FSM.US,D,20200629,000000,4.8,4.82,4.69,4.76,1946376,0
+FSM.US,D,20200630,000000,4.74,5.1,4.68,5.09,4222095,0
+FSM.US,D,20200701,000000,5.09,5.09,4.8118,4.93,4432880,0
+FSM.US,D,20200702,000000,4.91,5.15,4.87,4.89,2997238,0
+FSM.US,D,20200706,000000,5.06,5.06,4.73,4.84,4125980,0
+FSM.US,D,20200707,000000,4.79,4.93,4.735,4.89,2803115,0
+FSM.US,D,20200708,000000,5.01,5.15,4.96,5.05,3676290,0
+FSM.US,D,20200709,000000,5.13,5.26,4.91,5.07,3680432,0
+FSM.US,D,20200710,000000,5.14,5.14,4.98,5.03,2076404,0
+FSM.US,D,20200713,000000,5.2,5.34,4.92,4.94,4860024,0
+FSM.US,D,20200714,000000,4.92,5.12,4.79,5.12,3172434,0
+FSM.US,D,20200715,000000,5.12,5.17,4.95,5.16,2901349,0
+FSM.US,D,20200716,000000,5.11,5.175,4.97,5.01,2530121,0
+FSM.US,D,20200717,000000,5.1,5.23,5.065,5.2,2279692,0
+FSM.US,D,20200720,000000,5.32,5.89,5.3,5.85,6554147,0
+FSM.US,D,20200721,000000,6.31,6.57,6.15,6.37,8879772,0
+FSM.US,D,20200722,000000,6.69,6.8266,6.58,6.74,8984257,0
+FSM.US,D,20200723,000000,6.65,6.81,6.24,6.41,7733408,0
+FSM.US,D,20200724,000000,6.42,6.65,6.38,6.53,4280524,0
+FSM.US,D,20200727,000000,7.01,7.35,6.97,7.24,9841641,0
+FSM.US,D,20200728,000000,7.03,7.21,6.93,7,5988785,0
+FSM.US,D,20200729,000000,7.04,7.08,6.7336,6.9,4472022,0
+FSM.US,D,20200730,000000,6.56,6.79,6.45,6.49,5781625,0
+FSM.US,D,20200731,000000,6.66,6.825,6.58,6.72,4342996,0
+FSM.US,D,20200803,000000,6.79,6.81,6.47,6.65,3218820,0
+FSM.US,D,20200804,000000,6.64,7,6.51,7,4708893,0
+FSM.US,D,20200805,000000,7.32,7.335,6.8901,7.05,6019430,0
+FSM.US,D,20200806,000000,7.24,7.25,6.7801,6.93,5345951,0
+FSM.US,D,20200807,000000,6.73,6.785,6.47,6.66,4557251,0
+FSM.US,D,20200810,000000,6.78,7.135,6.69,6.72,4589194,0
+FSM.US,D,20200811,000000,6.3,6.375,5.91,5.97,6992753,0
+FSM.US,D,20200812,000000,6.24,6.27,6.03,6.06,3036252,0
+FSM.US,D,20200813,000000,6.18,6.49,6.105,6.39,4711370,0
+FSM.US,D,20200814,000000,6.15,6.38,6.1135,6.38,3684125,0
+FSM.US,D,20200817,000000,6.66,6.74,6.5,6.66,4600817,0
+FSM.US,D,20200818,000000,6.85,6.86,6.46,6.52,2830964,0
+FSM.US,D,20200819,000000,6.45,6.6018,6.31,6.37,3862357,0
+FSM.US,D,20200820,000000,6.37,6.5901,6.34,6.54,2521197,0
+FSM.US,D,20200821,000000,6.36,6.43,6.25,6.27,2099831,0
+FSM.US,D,20200824,000000,6.31,6.3682,6.1,6.13,3310714,0
+FSM.US,D,20200825,000000,6.16,6.29,6.06,6.29,3368839,0
+FSM.US,D,20200826,000000,6.21,6.66,6.21,6.6,4427689,0
+FSM.US,D,20200827,000000,6.67,6.75,6.225,6.55,4299568,0
+FSM.US,D,20200828,000000,6.81,7.13,6.72,7.11,5285196,0
+FSM.US,D,20200831,000000,7.15,7.37,7.09,7.27,4734226,0
+FSM.US,D,20200901,000000,7.4,7.45,7.06,7.2,4655750,0
+FSM.US,D,20200902,000000,7.04,7.07,6.695,7.04,4414370,0
+FSM.US,D,20200903,000000,6.94,7.105,6.66,7.02,5167259,0
+FSM.US,D,20200904,000000,6.93,7.05,6.48,6.93,6023070,0
+FSM.US,D,20200908,000000,6.67,6.93,6.4882,6.73,5141806,0
+FSM.US,D,20200909,000000,6.86,7.09,6.755,7.08,4647346,0
+FSM.US,D,20200910,000000,7.35,7.59,7.045,7.14,6695505,0
+FSM.US,D,20200911,000000,7.14,7.31,6.9,6.92,3333730,0
+FSM.US,D,20200914,000000,7.1,7.51,7.07,7.5,5459983,0
+FSM.US,D,20200915,000000,7.61,7.7,7.38,7.58,4665926,0
+FSM.US,D,20200916,000000,7.65,7.905,7.55,7.77,4623711,0
+FSM.US,D,20200917,000000,7.48,7.795,7.36,7.79,3312261,0
+FSM.US,D,20200918,000000,7.8,7.95,7.52,7.6,5524429,0
+FSM.US,D,20200921,000000,7.28,7.4325,6.85,7.03,5960467,0
+FSM.US,D,20200922,000000,7.07,7.18,6.925,7.02,4130265,0
+FSM.US,D,20200923,000000,6.75,6.76,6.07,6.11,6357393,0
+FSM.US,D,20200924,000000,5.99,6.445,5.84,6.38,4624121,0
+FSM.US,D,20200925,000000,6.26,6.315,6.12,6.24,2871690,0
+FSM.US,D,20200928,000000,6.39,6.43,6.185,6.35,3564211,0
+FSM.US,D,20200929,000000,6.4,6.63,6.39,6.48,3868568,0
+FSM.US,D,20200930,000000,6.4,6.5302,6.245,6.36,3698796,0
+FSM.US,D,20201001,000000,6.48,6.555,6.31,6.5,2962514,0
+FSM.US,D,20201002,000000,6.42,6.5411,6.32,6.37,2555791,0
+FSM.US,D,20201005,000000,6.44,6.655,6.43,6.57,2933723,0
+FSM.US,D,20201006,000000,6.57,6.625,6.15,6.17,3301941,0
+FSM.US,D,20201007,000000,6.33,6.405,6.2077,6.25,2222208,0
+FSM.US,D,20201008,000000,6.37,6.505,6.295,6.42,2323742,0
+FSM.US,D,20201009,000000,6.7,7.09,6.62,7,3744196,0
+FSM.US,D,20201012,000000,7.04,7.08,6.84,6.94,2030376,0
+FSM.US,D,20201013,000000,6.95,6.95,6.615,6.85,2411550,0
+FSM.US,D,20201014,000000,6.99,7.255,6.95,7.2,3189214,0
+FSM.US,D,20201015,000000,7,7.14,6.91,7.12,2156191,0
+FSM.US,D,20201016,000000,7.15,7.19,6.86,6.88,2472997,0
+FSM.US,D,20201019,000000,7.02,7.115,6.72,6.76,2915750,0
+FSM.US,D,20201020,000000,6.74,7.065,6.74,7.01,2392150,0
+FSM.US,D,20201021,000000,7.13,7.5,7.09,7.37,3685403,0
+FSM.US,D,20201022,000000,7.23,7.33,7.01,7.04,3620527,0
+FSM.US,D,20201023,000000,7.04,7.19,6.985,7.16,2466645,0
+FSM.US,D,20201026,000000,7.01,7.3,6.9,7.02,3057746,0
+FSM.US,D,20201027,000000,7.05,7.23,7.02,7.23,2656115,0
+FSM.US,D,20201028,000000,6.95,6.98,6.36,6.37,4845293,0
+FSM.US,D,20201029,000000,6.33,6.69,6.28,6.53,2693994,0
+FSM.US,D,20201030,000000,6.67,6.67,6.31,6.62,3208468,0
+FSM.US,D,20201102,000000,6.76,6.915,6.531,6.91,2994465,0
+FSM.US,D,20201103,000000,7.03,7.2389,6.955,7.14,3695418,0
+FSM.US,D,20201104,000000,7.07,7.1,6.72,6.81,2969227,0
+FSM.US,D,20201105,000000,7.13,7.8,7.12,7.78,6267467,0
+FSM.US,D,20201106,000000,7.89,8.105,7.715,8.05,3772617,0
+FSM.US,D,20201109,000000,7.41,7.64,7.3,7.51,4900496,0
+FSM.US,D,20201110,000000,7.55,7.665,7.24,7.24,3340341,0
+FSM.US,D,20201111,000000,7.09,7.29,7.03,7.18,2972623,0
+FSM.US,D,20201112,000000,7.28,7.62,7.2557,7.41,3585536,0
+FSM.US,D,20201113,000000,7.5,7.5199,7.035,7.12,4314475,0
+FSM.US,D,20201116,000000,7.02,7.06,6.6563,6.84,4553338,0
+FSM.US,D,20201117,000000,6.77,6.81,6.52,6.63,3754911,0
+FSM.US,D,20201118,000000,6.63,6.63,6.35,6.37,3227797,0
+FSM.US,D,20201119,000000,6.25,6.46,6.22,6.32,3033885,0
+FSM.US,D,20201120,000000,6.5,6.65,6.43,6.43,3120063,0
+FSM.US,D,20201123,000000,6.37,6.44,6.115,6.15,3777916,0
+FSM.US,D,20201124,000000,6.01,6.1386,5.81,6.07,3987573,0
+FSM.US,D,20201125,000000,6.2,6.295,6.13,6.23,2690584,0
+FSM.US,D,20201127,000000,6.08,6.29,6.06,6.28,1638579,0
+FSM.US,D,20201130,000000,6.17,6.345,6.0422,6.33,2671929,0
+FSM.US,D,20201201,000000,6.7,6.77,6.46,6.74,3633438,0
+FSM.US,D,20201202,000000,6.77,6.84,6.56,6.82,2630294,0
+FSM.US,D,20201203,000000,6.86,6.87,6.6599,6.69,3206156,0
+FSM.US,D,20201204,000000,6.67,6.73,6.58,6.64,2051700,0
+FSM.US,D,20201207,000000,6.62,6.955,6.6,6.83,3324638,0
+FSM.US,D,20201208,000000,6.89,6.92,6.78,6.84,1604849,0
+FSM.US,D,20201209,000000,6.75,6.8,6.46,6.61,3622922,0
+FSM.US,D,20201210,000000,6.65,6.875,6.605,6.67,1801968,0
+FSM.US,D,20201211,000000,6.66,6.7,6.46,6.51,2273550,0
+FSM.US,D,20201214,000000,6.45,6.55,6.26,6.26,2366955,0
+FSM.US,D,20201215,000000,6.48,6.69,6.43,6.68,2951620,0
+FSM.US,D,20201216,000000,6.76,7.035,6.69,6.99,3628242,0
+FSM.US,D,20201217,000000,7.17,7.49,7.15,7.48,3928478,0
+FSM.US,D,20201218,000000,7.47,7.57,7.26,7.34,3481220,0
+FSM.US,D,20201221,000000,7.42,7.8,7.37,7.76,3634110,0
+FSM.US,D,20201222,000000,7.76,7.83,7.275,7.33,4345032,0
+FSM.US,D,20201223,000000,7.46,7.67,7.39,7.48,2277592,0
+FSM.US,D,20201224,000000,7.51,7.605,7.39,7.55,990379,0
+FSM.US,D,20201228,000000,7.75,8,7.62,7.65,3326739,0
+FSM.US,D,20201229,000000,7.66,7.865,7.48,7.64,3587967,0
+FSM.US,D,20201230,000000,7.68,8.27,7.67,8.25,4153281,0
+FSM.US,D,20201231,000000,8.34,8.385,8.08,8.24,3779347,0
+FSM.US,D,20210104,000000,8.73,9.42,8.62,9.23,8738681,0
+FSM.US,D,20210105,000000,9.39,9.69,9.0301,9.54,6090757,0
+FSM.US,D,20210106,000000,9.48,9.565,9.04,9.39,5859741,0
+FSM.US,D,20210107,000000,9.22,9.54,9.12,9.33,3574502,0
+FSM.US,D,20210108,000000,9,9.15,8.361,8.65,5828891,0
+FSM.US,D,20210111,000000,8.3,8.7,8.27,8.53,2720824,0
+FSM.US,D,20210112,000000,8.61,8.61,8.24,8.58,3065545,0
+FSM.US,D,20210113,000000,8.57,8.59,8.25,8.28,2450148,0
+FSM.US,D,20210114,000000,8.34,8.54,8.2,8.24,3585901,0
+FSM.US,D,20210115,000000,7.99,8.11,7.52,7.55,5163769,0
+FSM.US,D,20210119,000000,7.69,7.73,7.3404,7.43,3899880,0
+FSM.US,D,20210120,000000,7.53,7.76,7.36,7.68,4270914,0
+FSM.US,D,20210121,000000,7.7,7.74,7.16,7.34,4049330,0
+FSM.US,D,20210122,000000,7.04,7.26,6.93,7.16,3287055,0
+FSM.US,D,20210125,000000,7.24,7.3,6.775,6.88,4031638,0
+FSM.US,D,20210126,000000,6.94,7.18,6.85,7.07,3519095,0
+FSM.US,D,20210127,000000,6.9,6.9492,6.57,6.7,4208130,0
+FSM.US,D,20210128,000000,7.82,8.42,7.21,7.62,11488567,0
+FSM.US,D,20210129,000000,8.44,8.46,7.66,7.78,7820052,0
+FSM.US,D,20210201,000000,9.36,9.85,8.6,9.13,16155981,0
+FSM.US,D,20210202,000000,8.32,8.46,7.57,7.69,8142303,0
+FSM.US,D,20210203,000000,7.9,7.91,7.44,7.49,3203519,0
+FSM.US,D,20210204,000000,7.29,7.39,6.94,7.35,3642265,0
+FSM.US,D,20210205,000000,7.48,7.68,7.3622,7.6,3112292,0
+FSM.US,D,20210208,000000,7.7616,7.86,7.68,7.74,2728398,0
+FSM.US,D,20210209,000000,7.8,7.8002,7.52,7.64,2355736,0
+FSM.US,D,20210210,000000,7.69,7.77,7.385,7.57,2230323,0
+FSM.US,D,20210211,000000,7.59,7.72,7.4,7.47,2160463,0
+FSM.US,D,20210212,000000,7.41,7.77,7.23,7.65,2423950,0
+FSM.US,D,20210216,000000,7.56,7.8286,7.445,7.63,2953539,0
+FSM.US,D,20210217,000000,7.47,7.64,7.35,7.6,2399270,0
+FSM.US,D,20210218,000000,7.59,7.73,7.25,7.36,2755482,0
+FSM.US,D,20210219,000000,7.46,7.6078,7.23,7.3,3334018,0
+FSM.US,D,20210222,000000,7.43,8.17,7.37,8.07,5923311,0
+FSM.US,D,20210223,000000,7.9,8.1199,7.6,8.1,4428928,0
+FSM.US,D,20210224,000000,8.03,8.44,7.86,8.39,3377819,0
+FSM.US,D,20210225,000000,8.29,8.52,7.84,7.96,4600066,0
+FSM.US,D,20210226,000000,7.72,7.84,7.18,7.53,5204408,0
+FSM.US,D,20210301,000000,7.63,7.77,7.135,7.18,4444632,0
+FSM.US,D,20210302,000000,7.25,7.545,7.18,7.4,3407233,0
+FSM.US,D,20210303,000000,7.2,7.25,6.97,7.06,3020910,0
+FSM.US,D,20210304,000000,7.04,7.13,6.55,6.75,5551272,0
+FSM.US,D,20210305,000000,6.75,6.75,6.2604,6.68,4410522,0
+FSM.US,D,20210308,000000,6.68,6.78,6.52,6.54,2585889,0
+FSM.US,D,20210309,000000,6.98,7.17,6.75,6.91,3225052,0
+FSM.US,D,20210310,000000,6.93,6.98,6.78,6.87,2901503,0
+FSM.US,D,20210311,000000,6.95,7.25,6.95,7.22,3411697,0
+FSM.US,D,20210312,000000,7.07,7.24,6.89,7.2,2391018,0
+FSM.US,D,20210315,000000,7.27,7.5,7.23,7.49,3026001,0
+FSM.US,D,20210316,000000,7.42,7.435,7.22,7.29,2043308,0
+FSM.US,D,20210317,000000,7.2,7.68,7.11,7.51,2698504,0
+FSM.US,D,20210318,000000,7.35,7.57,7.25,7.29,2711225,0
+FSM.US,D,20210319,000000,7.31,7.375,7.19,7.26,3026809,0
+FSM.US,D,20210322,000000,7.24,7.37,7.05,7.06,2230412,0
+FSM.US,D,20210323,000000,7.01,7.02,6.62,6.68,2912429,0
+FSM.US,D,20210324,000000,6.76,6.76,6.51,6.53,2151650,0
+FSM.US,D,20210325,000000,6.44,6.637,6.37,6.56,2372219,0
+FSM.US,D,20210326,000000,6.63,6.69,6.53,6.68,1971555,0
+FSM.US,D,20210329,000000,6.65,6.66,6.19,6.29,4813973,0
+FSM.US,D,20210330,000000,6.05,6.125,5.89,6.01,4611947,0
+FSM.US,D,20210331,000000,6.08,6.53,6.05,6.47,3223491,0
+FSM.US,D,20210401,000000,6.58,6.79,6.56,6.75,1785625,0
+FSM.US,D,20210405,000000,6.76,6.8702,6.65,6.72,1640044,0
+FSM.US,D,20210406,000000,6.78,7.21,6.76,7.1,3192177,0
+FSM.US,D,20210407,000000,7.1,7.1,6.91,6.95,1707318,0
+FSM.US,D,20210408,000000,7.15,7.49,7.11,7.47,3193328,0
+FSM.US,D,20210409,000000,7.23,7.39,7.19,7.33,1945903,0
+FSM.US,D,20210412,000000,7.28,7.36,7.12,7.16,1589572,0
+FSM.US,D,20210413,000000,7.37,7.53,7.35,7.44,1954084,0
+FSM.US,D,20210414,000000,7.45,7.4675,7.2,7.21,1624313,0
+FSM.US,D,20210415,000000,7.34,7.88,7.32,7.73,3756606,0
+FSM.US,D,20210416,000000,7.9,7.9,7.615,7.7,2099309,0
+FSM.US,D,20210419,000000,7.71,7.73,7.45,7.53,1559701,0
+FSM.US,D,20210420,000000,7.45,7.6313,7.39,7.56,1534186,0
+FSM.US,D,20210421,000000,7.64,7.98,7.575,7.96,2764451,0
+FSM.US,D,20210422,000000,7.9,7.91,7.63,7.67,2346184,0
+FSM.US,D,20210423,000000,7.83,7.86,7.62,7.71,1351245,0
+FSM.US,D,20210426,000000,7.11,7.25,6.32,6.38,18623523,0
+FSM.US,D,20210427,000000,6.52,6.56,6.09,6.11,9583862,0
+FSM.US,D,20210428,000000,6.11,6.23,5.93,6.14,9921456,0
+FSM.US,D,20210429,000000,6.18,6.19,5.89,6.06,9046562,0
+FSM.US,D,20210430,000000,6.02,6.11,5.9,6.03,5057198,0
+FSM.US,D,20210503,000000,6.11,6.43,6.11,6.39,8024673,0
+FSM.US,D,20210504,000000,6.42,6.43,6.0801,6.17,4882732,0
+FSM.US,D,20210505,000000,6.18,6.21,6.05,6.21,2245091,0
+FSM.US,D,20210506,000000,6.28,6.48,6.2401,6.44,4623129,0
+FSM.US,D,20210507,000000,6.53,6.58,6.36,6.45,4112995,0
+FSM.US,D,20210510,000000,6.61,6.69,6.225,6.26,5772536,0
+FSM.US,D,20210511,000000,6.17,6.52,6.05,6.52,4037915,0
+FSM.US,D,20210512,000000,6.45,6.57,6.2601,6.27,4112175,0
+FSM.US,D,20210513,000000,6.19,6.24,5.99,6.08,3830930,0
+FSM.US,D,20210514,000000,6.2,6.32,6.18,6.32,3005937,0
+FSM.US,D,20210517,000000,6.33,6.77,6.31,6.7,5182090,0
+FSM.US,D,20210518,000000,6.75,6.785,6.49,6.75,3542594,0
+FSM.US,D,20210519,000000,6.54,6.75,6.5,6.58,3482429,0
+FSM.US,D,20210520,000000,6.64,6.75,6.49,6.72,2706879,0
+FSM.US,D,20210521,000000,6.72,6.75,6.565,6.65,3183968,0
+FSM.US,D,20210524,000000,6.66,6.76,6.6,6.69,2612036,0
+FSM.US,D,20210525,000000,6.69,6.88,6.51,6.83,4765644,0
+FSM.US,D,20210526,000000,6.87,6.93,6.7899,6.82,2350366,0
+FSM.US,D,20210527,000000,6.77,6.88,6.59,6.84,3307457,0
+FSM.US,D,20210528,000000,6.69,6.9999,6.68,6.95,3260606,0
+FSM.US,D,20210601,000000,7.06,7.22,7.01,7.03,3115661,0
+FSM.US,D,20210602,000000,7.09,7.16,6.9901,7.13,2452573,0
+FSM.US,D,20210603,000000,6.95,6.95,6.64,6.66,3731016,0
+FSM.US,D,20210604,000000,6.75,6.91,6.72,6.83,2478491,0
+FSM.US,D,20210607,000000,6.8,6.86,6.7,6.84,2632847,0
+FSM.US,D,20210608,000000,6.8,6.85,6.63,6.64,2636456,0
+FSM.US,D,20210609,000000,6.63,6.8,6.63,6.68,2490737,0
+FSM.US,D,20210610,000000,6.7,6.835,6.6,6.82,3356990,0
+FSM.US,D,20210611,000000,6.82,6.87,6.595,6.6,2632061,0
+FSM.US,D,20210614,000000,6.47,6.735,6.38,6.58,2504237,0
+FSM.US,D,20210615,000000,6.58,6.59,6.41,6.46,2022517,0
+FSM.US,D,20210616,000000,6.495,6.57,6.3,6.35,3456856,0
+FSM.US,D,20210617,000000,6.085,6.17,5.85,5.99,7575578,0
+FSM.US,D,20210618,000000,5.99,6.06,5.83,5.84,3882887,0
+FSM.US,D,20210621,000000,5.95,5.95,5.79,5.84,2561858,0
+FSM.US,D,20210622,000000,5.82,5.84,5.69,5.74,2906339,0
+FSM.US,D,20210623,000000,5.81,5.89,5.66,5.68,2602445,0
+FSM.US,D,20210624,000000,5.75,5.7802,5.64,5.69,1990609,0
+FSM.US,D,20210625,000000,5.75,5.82,5.5826,5.61,2510207,0
+FSM.US,D,20210628,000000,5.65,5.67,5.41,5.53,3830872,0
+FSM.US,D,20210629,000000,5.46,5.48,5.33,5.39,4132569,0
+FSM.US,D,20210630,000000,5.4,5.6,5.36,5.55,4291235,0
+FSM.US,D,20210701,000000,5.66,5.67,5.395,5.49,1859628,0
+FSM.US,D,20210702,000000,5.61,5.61,5.415,5.48,3638363,0
+FSM.US,D,20210706,000000,5.57,5.675,5.39,5.42,5328410,0
+FSM.US,D,20210707,000000,5.45,5.485,5.26,5.35,4107011,0
+FSM.US,D,20210708,000000,5.37,5.38,5.07,5.13,5263149,0
+FSM.US,D,20210709,000000,5.14,5.35,5.13,5.31,4155264,0
+FSM.US,D,20210712,000000,5.34,5.34,5.045,5.1,4614028,0
+FSM.US,D,20210713,000000,5.07,5.3,5.07,5.12,5369623,0
+FSM.US,D,20210714,000000,5.26,5.34,5.16,5.2,6108756,0
+FSM.US,D,20210715,000000,5.2,5.23,5.05,5.14,4024443,0
+FSM.US,D,20210716,000000,5.12,5.12,4.8,4.83,5534010,0
+FSM.US,D,20210719,000000,4.71,4.82,4.54,4.59,6289825,0
+FSM.US,D,20210720,000000,4.61,4.69,4.31,4.33,9594484,0
+FSM.US,D,20210721,000000,4.32,4.4758,4.29,4.42,7452605,0
+FSM.US,D,20210722,000000,4.46,4.5,4.3,4.44,4838019,0
+FSM.US,D,20210723,000000,4.44,4.45,4.3,4.35,3351088,0
+FSM.US,D,20210726,000000,4.38,4.61,4.38,4.52,4196437,0
+FSM.US,D,20210727,000000,4.6,4.6,4.38,4.46,3300598,0
+FSM.US,D,20210728,000000,4.5,4.7,4.46,4.7,3849610,0
+FSM.US,D,20210729,000000,4.89,4.96,4.76,4.76,4662138,0
+FSM.US,D,20210730,000000,4.69,4.825,4.67,4.75,3147502,0
+FSM.US,D,20210802,000000,4.73,4.78,4.6612,4.71,1517915,0
+FSM.US,D,20210803,000000,4.69,4.73,4.623,4.71,2448038,0
+FSM.US,D,20210804,000000,4.81,4.85,4.57,4.57,3481168,0
+FSM.US,D,20210805,000000,4.56,4.64,4.47,4.53,1653711,0
+FSM.US,D,20210806,000000,4.4,4.49,4.355,4.46,2750336,0
+FSM.US,D,20210809,000000,4.36,4.4,4.2337,4.24,3919941,0
+FSM.US,D,20210810,000000,4.36,4.3964,4.22,4.24,3321048,0
+FSM.US,D,20210811,000000,4.28,4.44,4.27,4.44,4659642,0
+FSM.US,D,20210812,000000,4.33,4.36,4.1316,4.2,5388752,0
+FSM.US,D,20210813,000000,4.24,4.39,4.24,4.38,3848566,0
+FSM.US,D,20210816,000000,4.38,4.42,4.19,4.2,4201566,0
+FSM.US,D,20210817,000000,4.2,4.285,4.05,4.1,3445899,0
+FSM.US,D,20210818,000000,4.125,4.13,3.96,4.01,6465591,0
+FSM.US,D,20210819,000000,3.98,4.009,3.82,3.86,4469820,0
+FSM.US,D,20210820,000000,3.83,3.97,3.81,3.83,3357890,0
+FSM.US,D,20210823,000000,3.97,4.15,3.93,4.13,3782208,0
+FSM.US,D,20210824,000000,4.25,4.25,4.1,4.21,3903974,0
+FSM.US,D,20210825,000000,4.15,4.23,4.09,4.17,2621234,0
+FSM.US,D,20210826,000000,4.13,4.22,4.09,4.13,2062163,0
+FSM.US,D,20210827,000000,4.15,4.42,4.1,4.39,3656069,0
+FSM.US,D,20210830,000000,4.4,4.46,4.25,4.32,2879743,0
+FSM.US,D,20210831,000000,4.315,4.4,4.2682,4.39,2099404,0
+FSM.US,D,20210901,000000,4.42,4.47,4.35,4.39,3534993,0
+FSM.US,D,20210902,000000,4.38,4.45,4.34,4.4,2600247,0
+FSM.US,D,20210903,000000,4.54,4.68,4.515,4.57,3724895,0
+FSM.US,D,20210907,000000,4.48,4.59,4.38,4.39,4342278,0
+FSM.US,D,20210908,000000,4.37,4.42,4.28,4.33,3248109,0
+FSM.US,D,20210909,000000,4.35,4.37,4.2,4.22,3708574,0
+FSM.US,D,20210910,000000,4.2,4.28,4.16,4.2,4315156,0
+FSM.US,D,20210913,000000,4.23,4.66,4.2,4.57,9229861,0
+FSM.US,D,20210914,000000,4.61,4.64,4.46,4.54,4814023,0
+FSM.US,D,20210915,000000,4.48,4.64,4.43,4.53,3578521,0
+FSM.US,D,20210916,000000,4.35,4.355,4.09,4.24,7590480,0
+FSM.US,D,20210917,000000,4.19,4.26,4.131,4.22,12506049,0
+FSM.US,D,20210920,000000,4.13,4.13,3.99,4.12,4700443,0
+FSM.US,D,20210921,000000,4.18,4.335,4.15,4.15,3572864,0
+FSM.US,D,20210922,000000,4.21,4.33,4.16,4.17,4370748,0
+FSM.US,D,20210923,000000,4.16,4.2,4.02,4.07,2809892,0
+FSM.US,D,20210924,000000,4,4.12,3.96,4.03,2939785,0
+FSM.US,D,20210927,000000,4.04,4.22,4.0101,4.09,3349805,0
+FSM.US,D,20210928,000000,4.03,4.105,3.99,4.07,2901261,0
+FSM.US,D,20210929,000000,4.05,4.05,3.81,3.84,5041989,0
+FSM.US,D,20210930,000000,3.9,4.075,3.84,3.93,4127218,0
+FSM.US,D,20211001,000000,4.02,4.04,3.88,3.93,2212249,0
+FSM.US,D,20211004,000000,3.94,4,3.87,3.94,3305984,0
+FSM.US,D,20211005,000000,3.9,3.94,3.74,3.93,4227865,0
+FSM.US,D,20211006,000000,3.89,4.03,3.85,4.03,2747396,0
+FSM.US,D,20211007,000000,4,4.21,4,4.1,3654004,0
+FSM.US,D,20211008,000000,4.29,4.335,4.13,4.15,3394596,0
+FSM.US,D,20211011,000000,4.12,4.275,4.12,4.14,2061079,0
+FSM.US,D,20211012,000000,4.16,4.32,4.1,4.27,3793788,0
+FSM.US,D,20211013,000000,4.36,4.6,4.32,4.51,4354203,0
+FSM.US,D,20211014,000000,4.63,4.66,4.525,4.64,3908003,0
+FSM.US,D,20211015,000000,4.52,4.675,4.4794,4.6,3971407,0
+FSM.US,D,20211018,000000,4.6,4.62,4.48,4.48,2736331,0
+FSM.US,D,20211019,000000,4.71,4.795,4.555,4.6,3976119,0
+FSM.US,D,20211020,000000,4.74,4.9,4.615,4.81,3839559,0
+FSM.US,D,20211021,000000,4.8,4.87,4.735,4.8,3305096,0
+FSM.US,D,20211022,000000,4.93,5.07,4.84,4.91,5215624,0
+FSM.US,D,20211025,000000,5,5.15,4.92,5.08,3923765,0
+FSM.US,D,20211026,000000,5.01,5.1,4.97,5.09,3357115,0
+FSM.US,D,20211027,000000,5.07,5.179,5.01,5.1,2837863,0
+FSM.US,D,20211028,000000,5.09,5.18,5.065,5.14,3965776,0
+FSM.US,D,20211029,000000,5.08,5.1,4.85,4.86,4532620,0
+FSM.US,D,20211101,000000,4.88,5.04,4.83,5,2290418,0
+FSM.US,D,20211102,000000,4.89,4.95,4.84,4.92,3236453,0
+FSM.US,D,20211103,000000,4.83,4.96,4.745,4.94,3270959,0
+FSM.US,D,20211104,000000,5.07,5.1601,4.84,4.86,3250754,0
+FSM.US,D,20211105,000000,4.95,5.09,4.84,5.09,2841837,0
+FSM.US,D,20211108,000000,5.19,5.2,5.105,5.18,2981887,0
+FSM.US,D,20211109,000000,5.14,5.207,5.03,5.2,2693635,0
+FSM.US,D,20211110,000000,5.36,5.505,5.21,5.25,5064835,0
+FSM.US,D,20211111,000000,5.38,5.52,4.85,4.94,10287289,0
+FSM.US,D,20211112,000000,4.59,4.67,3.81,3.87,35857349,0
+FSM.US,D,20211115,000000,3.89,4.04,3.74,4,16813157,0
+FSM.US,D,20211116,000000,3.98,4.06,3.87,3.89,7725285,0
+FSM.US,D,20211117,000000,3.9,4.12,3.9,4.05,7047705,0
+FSM.US,D,20211118,000000,4.005,4.03,3.9,3.96,3801204,0
+FSM.US,D,20211119,000000,3.97,3.995,3.82,3.83,3347733,0
+FSM.US,D,20211122,000000,3.79,3.89,3.63,3.84,5688630,0
+FSM.US,D,20211123,000000,3.72,3.7945,3.55,3.66,7265389,0
+FSM.US,D,20211124,000000,3.62,3.69,3.5838,3.64,3190083,0
+FSM.US,D,20211126,000000,3.65,3.655,3.43,3.52,4520893,0
+FSM.US,D,20211129,000000,3.53,3.53,3.39,3.48,4600249,0
+FSM.US,D,20211130,000000,3.47,3.64,3.39,3.48,5234838,0
+FSM.US,D,20211201,000000,3.51,3.58,3.25,3.25,4872631,0
+FSM.US,D,20211202,000000,3.25,3.28,3.12,3.26,5865218,0
+FSM.US,D,20211203,000000,3.28,3.3,3.17,3.28,5367625,0
+FSM.US,D,20211206,000000,3.25,3.41,3.207,3.4,4113219,0
+FSM.US,D,20211207,000000,3.38,3.51,3.38,3.44,4204582,0
+FSM.US,D,20211208,000000,3.43,3.48,3.375,3.46,3727828,0
+FSM.US,D,20211209,000000,3.38,3.4,3.265,3.28,5437192,0
+FSM.US,D,20211210,000000,3.3,3.33,3.22,3.24,3091673,0
+FSM.US,D,20211213,000000,3.21,3.32,3.17,3.2,5821793,0
+FSM.US,D,20211214,000000,3.13,3.21,3.075,3.08,4849296,0
+FSM.US,D,20211215,000000,3.08,3.09,2.9135,3.06,8105715,0
+FSM.US,D,20211216,000000,3.23,3.33,3.18,3.26,6801786,0
+FSM.US,D,20211217,000000,3.3,3.33,3.21,3.22,7258823,0
+FSM.US,D,20211220,000000,3.64,3.86,3.6001,3.79,13485212,0
+FSM.US,D,20211221,000000,3.85,3.92,3.73,3.85,6543511,0
+FSM.US,D,20211222,000000,3.89,3.9599,3.82,3.95,3748636,0
+FSM.US,D,20211223,000000,3.95,4.03,3.85,3.99,4472211,0
+FSM.US,D,20211227,000000,3.97,4.08,3.94,3.99,2669009,0
+FSM.US,D,20211228,000000,3.99,4.08,3.94,3.96,2800306,0
+FSM.US,D,20211229,000000,3.9,3.945,3.81,3.82,4122025,0
+FSM.US,D,20211230,000000,3.82,3.96,3.8,3.9,4219137,0
+FSM.US,D,20211231,000000,3.935,3.96,3.86,3.9,2719300,0
+FSM.US,D,20220103,000000,3.87,3.9575,3.81,3.92,1671001,0
+FSM.US,D,20220104,000000,3.91,3.98,3.85,3.91,3862757,0
+FSM.US,D,20220105,000000,3.98,4.005,3.72,3.74,4964268,0
+FSM.US,D,20220106,000000,3.63,3.69,3.55,3.55,3745537,0
+FSM.US,D,20220107,000000,3.58,3.63,3.53,3.6,3091711,0
+FSM.US,D,20220110,000000,3.52,3.63,3.51,3.63,3021082,0
+FSM.US,D,20220111,000000,3.65,3.77,3.62,3.76,2599625,0
+FSM.US,D,20220112,000000,3.79,3.84,3.73,3.83,2735380,0
+FSM.US,D,20220113,000000,3.8,3.8894,3.74,3.74,1884929,0
+FSM.US,D,20220114,000000,3.79,3.79,3.62,3.66,2328064,0
+FSM.US,D,20220118,000000,3.7,3.78,3.62,3.64,5198400,0
+FSM.US,D,20220119,000000,3.73,4.05,3.715,4,6762844,0
+FSM.US,D,20220120,000000,4.1,4.13,3.9,3.9,4135299,0
+FSM.US,D,20220121,000000,3.9,3.94,3.66,3.67,4451528,0
+FSM.US,D,20220124,000000,3.63,3.64,3.35,3.51,5651465,0
+FSM.US,D,20220125,000000,3.44,3.59,3.4099,3.57,4148310,0
+FSM.US,D,20220126,000000,3.55,3.64,3.415,3.46,5227994,0
+FSM.US,D,20220127,000000,3.365,3.4499,3.27,3.28,4433834,0
+FSM.US,D,20220128,000000,3.25,3.25,3.16,3.24,4136744,0
+FSM.US,D,20220131,000000,3.26,3.42,3.24,3.42,4048827,0
+FSM.US,D,20220201,000000,3.47,3.6108,3.441,3.52,3613785,0
+FSM.US,D,20220202,000000,3.56,3.58,3.42,3.42,2995705,0
+FSM.US,D,20220203,000000,3.32,3.41,3.272,3.3,3009906,0
+FSM.US,D,20220204,000000,3.22,3.31,3.2,3.24,5611147,0
+FSM.US,D,20220207,000000,3.27,3.535,3.27,3.5,3541528,0
+FSM.US,D,20220208,000000,3.5,3.52,3.41,3.52,2980244,0
+FSM.US,D,20220209,000000,3.52,3.55,3.45,3.48,2911579,0
+FSM.US,D,20220210,000000,3.39,3.59,3.34,3.36,6053124,0
+FSM.US,D,20220211,000000,3.39,3.63,3.37,3.59,6470933,0
+FSM.US,D,20220214,000000,3.65,3.73,3.62,3.66,4468641,0
+FSM.US,D,20220215,000000,3.54,3.69,3.45,3.66,3654363,0
+FSM.US,D,20220216,000000,3.7,3.755,3.64,3.73,3177210,0
+FSM.US,D,20220217,000000,3.8,3.8399,3.73,3.8,4804892,0
+FSM.US,D,20220218,000000,3.81,3.81,3.61,3.63,3530988,0
+FSM.US,D,20220222,000000,3.67,3.69,3.52,3.54,5696818,0
+FSM.US,D,20220223,000000,3.57,3.84,3.565,3.76,6215973,0
+FSM.US,D,20220224,000000,3.96,3.975,3.6,3.7,10342547,0
+FSM.US,D,20220225,000000,3.64,3.69,3.52,3.69,5525287,0
+FSM.US,D,20220228,000000,3.74,3.77,3.66,3.7,5554326,0
+FSM.US,D,20220301,000000,3.73,4.09,3.73,4.09,7911907,0
+FSM.US,D,20220302,000000,3.99,4.02,3.885,3.99,6041285,0
+FSM.US,D,20220303,000000,4.02,4.08,3.93,4.03,5150976,0
+FSM.US,D,20220304,000000,4.04,4.12,3.995,4.07,5543040,0
+FSM.US,D,20220307,000000,4.1,4.27,4.015,4.16,8132628,0
+FSM.US,D,20220308,000000,4.32,4.675,4.23,4.35,16740042,0
+FSM.US,D,20220309,000000,4.17,4.32,4.07,4.29,8682017,0
+FSM.US,D,20220310,000000,4.3,4.44,4.28,4.38,6936339,0
+FSM.US,D,20220311,000000,4.22,4.38,4.18,4.27,5803843,0
+FSM.US,D,20220314,000000,4.15,4.18,3.92,4,7654293,0
+FSM.US,D,20220315,000000,3.84,4.2,3.815,4.15,7195345,0
+FSM.US,D,20220316,000000,4.15,4.21,4.03,4.2,5919935,0
+FSM.US,D,20220317,000000,4.29,4.41,4.19,4.19,7299813,0
+FSM.US,D,20220318,000000,4.15,4.23,4.05,4.18,8378870,0
+FSM.US,D,20220321,000000,4.18,4.3359,4.18,4.22,5894016,0
+FSM.US,D,20220322,000000,4.22,4.23,4.06,4.13,5157105,0
+FSM.US,D,20220323,000000,4.18,4.2099,4.08,4.17,5074103,0
+FSM.US,D,20220324,000000,4.11,4.1477,3.87,3.9,12055034,0
+FSM.US,D,20220325,000000,3.9,3.91,3.79,3.84,8862327,0
+FSM.US,D,20220328,000000,3.75,3.815,3.68,3.7,7452442,0
+FSM.US,D,20220329,000000,3.62,3.84,3.5809,3.83,6003582,0
+FSM.US,D,20220330,000000,3.84,3.98,3.81,3.84,4491101,0
+FSM.US,D,20220331,000000,3.85,3.9399,3.8,3.81,3767913,0
+FSM.US,D,20220401,000000,3.76,3.9699,3.76,3.96,5079073,0
+FSM.US,D,20220404,000000,3.98,4.02,3.9,3.99,5298041,0
+FSM.US,D,20220405,000000,3.98,4.09,3.8,3.81,5967493,0
+FSM.US,D,20220406,000000,3.82,3.88,3.725,3.8,5410653,0
+FSM.US,D,20220407,000000,3.85,3.93,3.775,3.9,4164086,0
+FSM.US,D,20220408,000000,3.9,4.11,3.87,4.09,4807126,0
+FSM.US,D,20220411,000000,4.18,4.2,4.025,4.12,5277331,0
+FSM.US,D,20220412,000000,4.19,4.32,4.13,4.23,6818510,0
+FSM.US,D,20220413,000000,4.27,4.46,4.27,4.4,6584682,0
+FSM.US,D,20220414,000000,4.38,4.49,4.325,4.45,4851328,0
+FSM.US,D,20220418,000000,4.55,4.56,4.33,4.35,6330369,0
+FSM.US,D,20220419,000000,4.3,4.33,4.18,4.22,4741289,0
+FSM.US,D,20220420,000000,4.17,4.28,4.12,4.24,3614384,0
+FSM.US,D,20220421,000000,4.21,4.21,3.925,4,6847901,0
+FSM.US,D,20220422,000000,3.92,3.96,3.755,3.79,7294989,0
+FSM.US,D,20220425,000000,3.67,3.7,3.48,3.63,7795077,0
+FSM.US,D,20220426,000000,3.62,3.655,3.46,3.46,4976428,0
+FSM.US,D,20220427,000000,3.47,3.5,3.3625,3.37,5259299,0
+FSM.US,D,20220428,000000,3.44,3.57,3.37,3.56,5969371,0
+FSM.US,D,20220429,000000,3.6,3.655,3.48,3.48,4412667,0
+FSM.US,D,20220502,000000,3.38,3.425,3.265,3.41,6250587,0
+FSM.US,D,20220503,000000,3.41,3.6,3.41,3.57,4065627,0
+FSM.US,D,20220504,000000,3.55,3.67,3.47,3.66,4946908,0
+FSM.US,D,20220505,000000,3.68,3.705,3.31,3.35,7358429,0
+FSM.US,D,20220506,000000,3.32,3.37,3.26,3.27,5315596,0
+FSM.US,D,20220509,000000,3.18,3.225,2.99,2.99,9569067,0
+FSM.US,D,20220510,000000,3.09,3.125,2.855,2.92,8762162,0
+FSM.US,D,20220511,000000,3,3.12,2.86,2.9,6685905,0
+FSM.US,D,20220512,000000,2.84,2.94,2.66,2.73,9473153,0
+FSM.US,D,20220513,000000,2.76,3.07,2.74,3.04,8579169,0
+FSM.US,D,20220516,000000,3.04,3.09,2.99,3.08,6056428,0
+FSM.US,D,20220517,000000,3.16,3.245,3.1142,3.21,5828601,0
+FSM.US,D,20220518,000000,3.15,3.21,3.06,3.08,4680540,0
+FSM.US,D,20220519,000000,3.19,3.475,3.17,3.4,7780998,0
+FSM.US,D,20220520,000000,3.42,3.43,3.3,3.4,6352527,0
+FSM.US,D,20220523,000000,3.5,3.505,3.3301,3.38,4313177,0
+FSM.US,D,20220524,000000,3.41,3.47,3.345,3.42,4910964,0
+FSM.US,D,20220525,000000,3.36,3.42,3.31,3.42,3786337,0
+FSM.US,D,20220526,000000,3.39,3.485,3.365,3.45,3197614,0
+FSM.US,D,20220527,000000,3.5,3.54,3.43,3.48,3081000,0
+FSM.US,D,20220531,000000,3.4,3.5,3.25,3.27,4555442,0
+FSM.US,D,20220601,000000,3.34,3.44,3.32,3.4,4881142,0
+FSM.US,D,20220602,000000,3.45,3.735,3.45,3.68,6004685,0
+FSM.US,D,20220603,000000,3.65,3.685,3.52,3.52,5908644,0
+FSM.US,D,20220606,000000,3.61,3.6799,3.44,3.49,4751644,0
+FSM.US,D,20220607,000000,3.48,3.5699,3.44,3.53,3528930,0
+FSM.US,D,20220608,000000,3.56,3.62,3.465,3.58,4944916,0
+FSM.US,D,20220609,000000,3.54,3.55,3.4,3.4,4106093,0
+FSM.US,D,20220610,000000,3.3,3.7,3.26,3.65,7862288,0
+FSM.US,D,20220613,000000,3.43,3.485,3.21,3.22,6800520,0
+FSM.US,D,20220614,000000,3.26,3.2601,2.99,3.08,7366770,0
+FSM.US,D,20220615,000000,3.12,3.275,3.0891,3.2,6559619,0
+FSM.US,D,20220616,000000,3.12,3.265,3.05,3.2,7088083,0
+FSM.US,D,20220617,000000,3.19,3.19,3.04,3.07,6225871,0
+FSM.US,D,20220621,000000,3.135,3.31,3.0588,3.22,5571976,0
+FSM.US,D,20220622,000000,3.19,3.265,3.11,3.12,4084483,0
+FSM.US,D,20220623,000000,3.11,3.175,2.93,3,5091423,0
+FSM.US,D,20220624,000000,3.02,3.175,2.965,3.14,4271531,0
+FSM.US,D,20220627,000000,3.18,3.22,3.12,3.21,4294487,0
+FSM.US,D,20220628,000000,3.22,3.245,3.015,3.04,4157624,0
+FSM.US,D,20220629,000000,3.1,3.11,2.9,2.97,3836798,0
+FSM.US,D,20220630,000000,2.93,2.965,2.8,2.84,4723142,0
+FSM.US,D,20220701,000000,2.78,2.965,2.74,2.93,4235007,0
+FSM.US,D,20220705,000000,2.85,2.86,2.6,2.66,8997170,0
+FSM.US,D,20220706,000000,2.66,2.7195,2.52,2.62,6086576,0
+FSM.US,D,20220707,000000,2.67,2.82,2.66,2.74,4645966,0
+FSM.US,D,20220708,000000,2.74,2.79,2.6525,2.73,4049510,0
+FSM.US,D,20220711,000000,2.68,2.74,2.62,2.62,3887591,0
+FSM.US,D,20220712,000000,2.61,2.67,2.52,2.56,4684920,0
+FSM.US,D,20220713,000000,2.59,2.78,2.535,2.74,6978824,0
+FSM.US,D,20220714,000000,2.57,2.64,2.47,2.63,6691198,0
+FSM.US,D,20220715,000000,2.68,2.69,2.54,2.64,4434603,0
+FSM.US,D,20220718,000000,2.74,2.78,2.68,2.68,4901751,0
+FSM.US,D,20220719,000000,2.72,2.775,2.67,2.71,7822996,0
+FSM.US,D,20220720,000000,2.74,2.77,2.59,2.59,4523923,0
+FSM.US,D,20220721,000000,2.61,2.65,2.53,2.6,6181946,0
+FSM.US,D,20220722,000000,2.62,2.74,2.54,2.54,5546349,0
+FSM.US,D,20220725,000000,2.55,2.57,2.41,2.51,6426879,0
+FSM.US,D,20220726,000000,2.52,2.57,2.48,2.53,3072582,0
+FSM.US,D,20220727,000000,2.53,2.66,2.48,2.64,4830519,0
+FSM.US,D,20220728,000000,2.72,2.83,2.68,2.8,6149696,0
+FSM.US,D,20220729,000000,2.82,2.89,2.72,2.85,4293658,0
+FSM.US,D,20220801,000000,2.88,2.89,2.79,2.84,2412747,0
+FSM.US,D,20220802,000000,2.85,2.92,2.79,2.79,5113113,0
+FSM.US,D,20220803,000000,2.8,2.83,2.68,2.7,4623229,0
+FSM.US,D,20220804,000000,2.75,2.92,2.71,2.88,5987672,0
+FSM.US,D,20220805,000000,2.78,2.85,2.72,2.85,4103081,0
+FSM.US,D,20220808,000000,2.935,3.005,2.93,2.95,5036976,0
+FSM.US,D,20220809,000000,2.96,2.98,2.84,2.89,5283864,0
+FSM.US,D,20220810,000000,2.95,2.995,2.88,2.92,3521515,0
+FSM.US,D,20220811,000000,2.82,2.83,2.6001,2.62,7550511,0
+FSM.US,D,20220812,000000,2.67,2.7501,2.625,2.7,3530952,0
+FSM.US,D,20220815,000000,2.62,2.685,2.56,2.68,4800021,0
+FSM.US,D,20220816,000000,2.65,2.71,2.63,2.69,3320690,0
+FSM.US,D,20220817,000000,2.62,2.65,2.5,2.53,5361610,0
+FSM.US,D,20220818,000000,2.55,2.57,2.5,2.53,3824484,0
+FSM.US,D,20220819,000000,2.5,2.5,2.43,2.44,4053656,0
+FSM.US,D,20220822,000000,2.4,2.44,2.36,2.42,4522236,0
+FSM.US,D,20220823,000000,2.42,2.57,2.42,2.5,4457666,0
+FSM.US,D,20220824,000000,2.49,2.59,2.45,2.57,5075967,0
+FSM.US,D,20220825,000000,2.59,2.625,2.55,2.61,3258084,0
+FSM.US,D,20220826,000000,2.6,2.64,2.4,2.43,5578219,0
+FSM.US,D,20220829,000000,2.4,2.485,2.38,2.41,5978728,0
+FSM.US,D,20220830,000000,2.41,2.415,2.3,2.33,4704168,0
+FSM.US,D,20220831,000000,2.29,2.33,2.25,2.3,3878965,0
+FSM.US,D,20220901,000000,2.25,2.2597,2.17,2.19,5597762,0
+FSM.US,D,20220902,000000,2.25,2.34,2.22,2.28,3307836,0
+FSM.US,D,20220906,000000,2.29,2.3586,2.225,2.24,3121086,0
+FSM.US,D,20220907,000000,2.24,2.38,2.2,2.36,3674938,0
+FSM.US,D,20220908,000000,2.31,2.41,2.31,2.41,3172642,0
+FSM.US,D,20220909,000000,2.45,2.49,2.425,2.48,2957902,0
+FSM.US,D,20220912,000000,2.6,2.65,2.555,2.6,5106577,0
+FSM.US,D,20220913,000000,2.48,2.54,2.42,2.43,3457009,0
+FSM.US,D,20220914,000000,2.46,2.48,2.41,2.42,2924710,0
+FSM.US,D,20220915,000000,2.4,2.465,2.3,2.32,4750075,0
+FSM.US,D,20220916,000000,2.29,2.4,2.25,2.35,5868642,0
+FSM.US,D,20220919,000000,2.3,2.41,2.29,2.41,3508357,0
+FSM.US,D,20220920,000000,2.34,2.37,2.29,2.33,3467903,0
+FSM.US,D,20220921,000000,2.36,2.46,2.29,2.35,4830147,0
+FSM.US,D,20220922,000000,2.35,2.425,2.27,2.3,3597461,0
+FSM.US,D,20220923,000000,2.21,2.23,2.1,2.15,6564733,0
+FSM.US,D,20220926,000000,2.13,2.18,2.05,2.09,5307698,0
+FSM.US,D,20220927,000000,2.15,2.19,2.1,2.11,4359243,0
+FSM.US,D,20220928,000000,2.15,2.35,2.15,2.35,5130399,0
+FSM.US,D,20220929,000000,2.3,2.39,2.255,2.39,5796865,0
+FSM.US,D,20220930,000000,2.41,2.5575,2.3706,2.52,6611268,0
+FSM.US,D,20221003,000000,2.63,2.73,2.555,2.72,8453938,0
+FSM.US,D,20221004,000000,2.77,2.84,2.71,2.75,6848013,0
+FSM.US,D,20221005,000000,2.65,2.78,2.61,2.77,5795070,0
+FSM.US,D,20221006,000000,2.76,3.07,2.75,3.06,11736389,0
+FSM.US,D,20221007,000000,2.95,3.02,2.8102,2.83,9671680,0
+FSM.US,D,20221010,000000,2.78,2.825,2.6915,2.75,3866908,0
+FSM.US,D,20221011,000000,2.74,2.87,2.7,2.74,6576616,0
+FSM.US,D,20221012,000000,2.72,2.81,2.681,2.79,5302405,0
+FSM.US,D,20221013,000000,2.65,2.79,2.59,2.77,6719486,0
+FSM.US,D,20221014,000000,2.76,2.765,2.57,2.59,4715187,0
+FSM.US,D,20221017,000000,2.68,2.7599,2.67,2.67,4088139,0
+FSM.US,D,20221018,000000,2.73,2.75,2.64,2.72,3874493,0
+FSM.US,D,20221019,000000,2.66,2.68,2.56,2.58,3587334,0
+FSM.US,D,20221020,000000,2.58,2.7299,2.55,2.64,3587434,0
+FSM.US,D,20221021,000000,2.64,2.86,2.63,2.84,5232462,0
+FSM.US,D,20221024,000000,2.8,2.82,2.71,2.79,3202962,0
+FSM.US,D,20221025,000000,2.8,2.895,2.78,2.82,3515337,0
+FSM.US,D,20221026,000000,2.88,2.985,2.86,2.92,4380230,0
+FSM.US,D,20221027,000000,2.96,2.99,2.85,2.86,2680385,0
+FSM.US,D,20221028,000000,2.81,2.8499,2.74,2.82,2753542,0
+FSM.US,D,20221031,000000,2.7,2.8299,2.7,2.78,2619722,0
+FSM.US,D,20221101,000000,2.9,2.97,2.855,2.86,2689545,0
+FSM.US,D,20221102,000000,2.86,2.9,2.65,2.66,5048681,0
+FSM.US,D,20221103,000000,2.61,2.68,2.57,2.61,3316538,0
+FSM.US,D,20221104,000000,2.78,2.95,2.78,2.95,7259409,0
+FSM.US,D,20221107,000000,2.98,3.06,2.91,2.96,5300895,0
+FSM.US,D,20221108,000000,2.95,3.23,2.935,3.19,6686105,0
+FSM.US,D,20221109,000000,3.17,3.218,3.015,3.02,5836094,0
+FSM.US,D,20221110,000000,3.21,3.48,3.105,3.47,7767060,0
+FSM.US,D,20221111,000000,3.4,3.51,3.37,3.5,5837043,0
+FSM.US,D,20221114,000000,3.48,3.62,3.455,3.55,5663863,0
+FSM.US,D,20221115,000000,3.59,3.615,3.45,3.52,7893155,0
+FSM.US,D,20221116,000000,3.51,3.58,3.4699,3.48,4521867,0
+FSM.US,D,20221117,000000,3.37,3.47,3.29,3.44,5024322,0
+FSM.US,D,20221118,000000,3.5,3.5,3.39,3.45,3486106,0
+FSM.US,D,20221121,000000,3.4,3.4,3.31,3.38,2815020,0
+FSM.US,D,20221122,000000,3.44,3.63,3.4194,3.63,4359922,0
+FSM.US,D,20221123,000000,3.64,3.69,3.5619,3.69,4379326,0
+FSM.US,D,20221125,000000,3.65,3.68,3.6137,3.63,1856847,0
+FSM.US,D,20221128,000000,3.6,3.61,3.45,3.46,4451141,0
+FSM.US,D,20221129,000000,3.55,3.64,3.54,3.58,3840132,0
+FSM.US,D,20221130,000000,3.65,3.75,3.58,3.73,5834850,0
+FSM.US,D,20221201,000000,3.8,3.95,3.75,3.82,6830931,0
+FSM.US,D,20221202,000000,3.72,3.94,3.675,3.9,5342271,0
+FSM.US,D,20221205,000000,3.88,3.88,3.69,3.7,7428436,0
+FSM.US,D,20221206,000000,3.78,3.83,3.68,3.79,4938491,0
+FSM.US,D,20221207,000000,3.85,3.98,3.8,3.91,6245582,0
+FSM.US,D,20221208,000000,3.97,4.015,3.8397,3.88,4567638,0
+FSM.US,D,20221209,000000,3.89,4.05,3.7941,3.81,8031718,0
+FSM.US,D,20221212,000000,3.8,3.845,3.71,3.81,4517356,0
+FSM.US,D,20221213,000000,4,4.05,3.84,3.89,7415211,0
+FSM.US,D,20221214,000000,3.87,3.895,3.7501,3.85,6210969,0
+FSM.US,D,20221215,000000,3.7,3.7877,3.64,3.69,5455718,0
+FSM.US,D,20221216,000000,3.69,3.77,3.63,3.72,5596615,0
+FSM.US,D,20221219,000000,3.72,3.75,3.62,3.62,3529001,0
+FSM.US,D,20221220,000000,3.72,3.87,3.7,3.85,5621236,0
+FSM.US,D,20221221,000000,3.88,3.94,3.8499,3.88,3749741,0
+FSM.US,D,20221222,000000,3.84,3.8499,3.68,3.82,4941769,0
+FSM.US,D,20221223,000000,3.83,3.88,3.73,3.84,3607911,0
+FSM.US,D,20221227,000000,3.86,4.065,3.84,3.96,3639985,0
+FSM.US,D,20221228,000000,3.91,3.92,3.77,3.8,2974970,0
+FSM.US,D,20221229,000000,3.84,3.88,3.77,3.77,3722632,0
+FSM.US,D,20221230,000000,3.79,3.79,3.7099,3.75,2466586,0
+FSM.US,D,20230103,000000,3.81,3.95,3.74,3.78,4569851,0
+FSM.US,D,20230104,000000,3.88,3.95,3.8227,3.92,5583019,0
+FSM.US,D,20230105,000000,3.7,3.72,3.37,3.49,9768452,0
+FSM.US,D,20230106,000000,3.57,3.66,3.47,3.64,3816258,0
+FSM.US,D,20230109,000000,3.66,3.71,3.6015,3.62,4139930,0
+FSM.US,D,20230110,000000,3.62,3.72,3.58,3.69,2659041,0
+FSM.US,D,20230111,000000,3.72,3.73,3.62,3.63,3959002,0
+FSM.US,D,20230112,000000,3.69,3.72,3.57,3.66,3996496,0
+FSM.US,D,20230113,000000,3.66,3.73,3.64,3.68,3418366,0
+FSM.US,D,20230117,000000,3.64,3.65,3.495,3.54,3727501,0
+FSM.US,D,20230118,000000,3.6,3.65,3.49,3.49,4000223,0
+FSM.US,D,20230119,000000,3.48,3.76,3.46,3.73,6066539,0
+FSM.US,D,20230120,000000,3.71,3.81,3.64,3.79,3677617,0
+FSM.US,D,20230123,000000,3.72,3.8,3.68,3.8,4244714,0
+FSM.US,D,20230124,000000,3.82,3.85,3.685,3.84,4111487,0
+FSM.US,D,20230125,000000,3.77,4.145,3.76,4.14,10741243,0
+FSM.US,D,20230126,000000,4.16,4.2,4.04,4.19,5785720,0
+FSM.US,D,20230127,000000,4.08,4.09,3.905,3.94,5845373,0
+FSM.US,D,20230130,000000,3.9,3.93,3.83,3.83,4510071,0
+FSM.US,D,20230131,000000,3.78,3.9,3.76,3.85,3119332,0
+FSM.US,D,20230201,000000,3.85,4.03,3.78,4,4834324,0
+FSM.US,D,20230202,000000,4.08,4.14,3.865,3.9,4738236,0
+FSM.US,D,20230203,000000,3.75,3.85,3.6701,3.71,4018016,0
+FSM.US,D,20230206,000000,3.66,3.6704,3.59,3.61,4309066,0
+FSM.US,D,20230207,000000,3.63,3.71,3.58,3.62,3406376,0
+FSM.US,D,20230208,000000,3.66,3.67,3.555,3.59,2785458,0
+FSM.US,D,20230209,000000,3.67,3.685,3.49,3.52,3182033,0
+FSM.US,D,20230210,000000,3.56,3.56,3.47,3.51,2362869,0
+FSM.US,D,20230213,000000,3.48,3.5,3.43,3.44,2842515,0
+FSM.US,D,20230214,000000,3.42,3.52,3.37,3.51,3299293,0
+FSM.US,D,20230215,000000,3.4,3.43,3.35,3.4,2534343,0
+FSM.US,D,20230216,000000,3.37,3.4499,3.3101,3.42,1921873,0
+FSM.US,D,20230217,000000,3.36,3.42,3.29,3.4,2289283,0
+FSM.US,D,20230221,000000,3.4,3.41,3.26,3.27,3717493,0
+FSM.US,D,20230222,000000,3.27,3.3,3.2229,3.27,2170636,0
+FSM.US,D,20230223,000000,3.28,3.3,3.21,3.23,1919079,0
+FSM.US,D,20230224,000000,3.17,3.2,3.13,3.19,2860067,0
+FSM.US,D,20230227,000000,3.21,3.26,3.185,3.21,2385611,0
+FSM.US,D,20230228,000000,3.2,3.25,3.18,3.23,2745296,0
+FSM.US,D,20230301,000000,3.28,3.35,3.26,3.33,2715609,0
+FSM.US,D,20230302,000000,3.3,3.36,3.2721,3.35,2929210,0
+FSM.US,D,20230303,000000,3.38,3.44,3.355,3.44,2133949,0
+FSM.US,D,20230306,000000,3.42,3.42,3.33,3.34,2408077,0
+FSM.US,D,20230307,000000,3.31,3.31,3.1501,3.18,2464486,0
+FSM.US,D,20230308,000000,3.21,3.2499,3.12,3.16,2165324,0
+FSM.US,D,20230309,000000,3.2,3.235,3.1,3.1,2059561,0
+FSM.US,D,20230310,000000,3.16,3.29,3.16,3.18,4399235,0
+FSM.US,D,20230313,000000,3.34,3.5581,3.34,3.5,7431986,0
+FSM.US,D,20230314,000000,3.48,3.55,3.4,3.53,4490849,0
+FSM.US,D,20230315,000000,3.57,3.6195,3.39,3.41,4413882,0
+FSM.US,D,20230316,000000,3.42,3.45,3.15,3.22,4472492,0
+FSM.US,D,20230317,000000,3.26,3.5,3.21,3.45,9629394,0
+FSM.US,D,20230320,000000,3.5,3.57,3.44,3.55,4004964,0
+FSM.US,D,20230321,000000,3.48,3.5,3.25,3.31,5753452,0
+FSM.US,D,20230322,000000,3.31,3.46,3.28,3.37,4799015,0
+FSM.US,D,20230323,000000,3.41,3.57,3.395,3.52,5080424,0
+FSM.US,D,20230324,000000,3.57,3.61,3.49,3.54,3928458,0
+FSM.US,D,20230327,000000,3.44,3.57,3.42,3.57,2630416,0
+FSM.US,D,20230328,000000,3.59,3.75,3.54,3.74,4508565,0
+FSM.US,D,20230329,000000,3.7,3.8,3.68,3.69,3303466,0
+FSM.US,D,20230330,000000,3.77,3.82,3.71,3.81,3893433,0
+FSM.US,D,20230331,000000,3.81,3.89,3.79,3.82,3535467,0
+FSM.US,D,20230403,000000,3.8,3.97,3.785,3.9,4573775,0
+FSM.US,D,20230404,000000,3.91,4.07,3.88,4.05,5052530,0
+FSM.US,D,20230405,000000,4.09,4.1099,3.95,3.98,4389635,0
+FSM.US,D,20230406,000000,3.96,4.02,3.85,3.99,3190879,0
+FSM.US,D,20230410,000000,3.92,3.95,3.875,3.94,3568955,0
+FSM.US,D,20230411,000000,3.97,4.08,3.94,4.02,3724083,0
+FSM.US,D,20230412,000000,4.09,4.12,3.95,4.04,4190696,0
+FSM.US,D,20230413,000000,4.1,4.2,4.045,4.11,5122894,0
+FSM.US,D,20230414,000000,4.03,4.08,3.91,3.98,3207467,0
+FSM.US,D,20230417,000000,3.93,3.97,3.825,3.84,3169779,0
+FSM.US,D,20230418,000000,3.87,3.98,3.83,3.87,2754358,0
+FSM.US,D,20230419,000000,3.78,3.86,3.73,3.8,3147366,0
+FSM.US,D,20230420,000000,3.81,3.9,3.78,3.79,2317734,0
+FSM.US,D,20230421,000000,3.75,3.79,3.68,3.69,2584219,0
+FSM.US,D,20230424,000000,3.7,3.73,3.65,3.72,3085369,0
+FSM.US,D,20230425,000000,3.67,3.72,3.6125,3.72,3017009,0
+FSM.US,D,20230426,000000,3.73,3.775,3.68,3.7,2342264,0
+FSM.US,D,20230427,000000,3.71,3.73,3.635,3.73,2284881,0
+FSM.US,D,20230428,000000,3.74,3.7775,3.7,3.73,2778520,0
+FSM.US,D,20230501,000000,3.85,3.8879,3.73,3.74,2239624,0
+FSM.US,D,20230502,000000,3.71,3.83,3.6,3.83,4566527,0
+FSM.US,D,20230503,000000,3.83,3.88,3.79,3.83,2698470,0
+FSM.US,D,20230504,000000,3.83,3.95,3.83,3.92,4475296,0
+FSM.US,D,20230505,000000,3.87,3.9474,3.76,3.93,2942434,0
+FSM.US,D,20230508,000000,3.93,3.98,3.87,3.89,1742195,0
+FSM.US,D,20230509,000000,3.82,3.85,3.77,3.78,3574194,0
+FSM.US,D,20230510,000000,3.76,3.79,3.51,3.56,5421297,0
+FSM.US,D,20230511,000000,3.51,3.5299,3.42,3.46,4366867,0
+FSM.US,D,20230512,000000,3.47,3.53,3.43,3.48,3132999,0
+FSM.US,D,20230515,000000,3.47,3.53,3.46,3.5,2351710,0
+FSM.US,D,20230516,000000,3.43,3.7201,3.42,3.59,5686802,0
+FSM.US,D,20230517,000000,3.58,3.59,3.47,3.52,2631800,0
+FSM.US,D,20230518,000000,3.44,3.47,3.33,3.39,3130591,0
+FSM.US,D,20230519,000000,3.43,3.48,3.3845,3.42,2690895,0
+FSM.US,D,20230522,000000,3.45,3.47,3.42,3.43,1663984,0
+FSM.US,D,20230523,000000,3.4,3.4485,3.35,3.42,1557879,0
+FSM.US,D,20230524,000000,3.41,3.41,3.25,3.26,2895131,0
+FSM.US,D,20230525,000000,3.26,3.285,3.22,3.24,2324823,0
+FSM.US,D,20230526,000000,3.29,3.31,3.24,3.25,2378916,0
+FSM.US,D,20230530,000000,3.25,3.3,3.21,3.25,2150935,0
+FSM.US,D,20230531,000000,3.26,3.33,3.23,3.31,2473097,0
+FSM.US,D,20230601,000000,3.32,3.57,3.32,3.51,3625403,0
+FSM.US,D,20230602,000000,3.51,3.56,3.45,3.48,2383824,0
+FSM.US,D,20230605,000000,3.48,3.54,3.43,3.52,1484252,0
+FSM.US,D,20230606,000000,3.51,3.57,3.485,3.55,1808134,0
+FSM.US,D,20230607,000000,3.58,3.66,3.48,3.48,3092715,0
+FSM.US,D,20230608,000000,3.52,3.58,3.52,3.55,2014026,0
+FSM.US,D,20230609,000000,3.5,3.53,3.455,3.49,4377561,0
+FSM.US,D,20230612,000000,3.44,3.47,3.37,3.46,4175723,0
+FSM.US,D,20230613,000000,3.5,3.55,3.38,3.38,2381834,0
+FSM.US,D,20230614,000000,3.42,3.45,3.29,3.32,2828030,0
+FSM.US,D,20230615,000000,3.31,3.3299,3.27,3.28,2085733,0
+FSM.US,D,20230616,000000,3.3,3.375,3.24,3.32,4655384,0
+FSM.US,D,20230620,000000,3.28,3.28,3.13,3.13,2835212,0
+FSM.US,D,20230621,000000,3.1,3.14,3.06,3.11,2561716,0
+FSM.US,D,20230622,000000,3.07,3.1,3.05,3.07,1820144,0
+FSM.US,D,20230623,000000,3.11,3.17,3.06,3.06,1985575,0
+FSM.US,D,20230626,000000,3.08,3.18,3.07,3.16,1744344,0
+FSM.US,D,20230627,000000,3.19,3.2,3.095,3.12,1620631,0
+FSM.US,D,20230628,000000,3.09,3.15,3.075,3.12,1957135,0
+FSM.US,D,20230629,000000,3.1,3.2,3.07,3.2,1890061,0
+FSM.US,D,20230630,000000,3.22,3.26,3.17,3.24,2084036,0
+FSM.US,D,20230703,000000,3.27,3.33,3.268,3.29,1451785,0
+FSM.US,D,20230705,000000,3.28,3.29,3.2,3.2,1978012,0
+FSM.US,D,20230706,000000,3.2,3.21,3.07,3.09,2307710,0
+FSM.US,D,20230707,000000,3.1,3.205,3.1,3.14,2937671,0
+FSM.US,D,20230710,000000,3.12,3.19,3.06,3.18,3179557,0
+FSM.US,D,20230711,000000,3.17,3.22,3.11,3.14,3181532,0
+FSM.US,D,20230712,000000,3.21,3.51,3.2,3.47,5144962,0
+FSM.US,D,20230713,000000,3.49,3.55,3.4,3.52,3767595,0
+FSM.US,D,20230714,000000,3.52,3.65,3.49,3.61,3982627,0
+FSM.US,D,20230717,000000,3.55,3.71,3.472,3.69,3766521,0
+FSM.US,D,20230718,000000,3.71,3.87,3.69,3.85,4888897,0
+FSM.US,D,20230719,000000,3.83,3.8975,3.81,3.84,3642018,0
+FSM.US,D,20230720,000000,3.79,3.85,3.71,3.71,2473136,0
+FSM.US,D,20230721,000000,3.69,3.735,3.63,3.65,2130516,0
+FSM.US,D,20230724,000000,3.61,3.65,3.55,3.57,2278255,0
+FSM.US,D,20230725,000000,3.59,3.66,3.58,3.65,1697413,0
+FSM.US,D,20230726,000000,3.65,3.67,3.6,3.66,1864465,0
+FSM.US,D,20230727,000000,3.61,3.61,3.44,3.44,3295870,0
+FSM.US,D,20230728,000000,3.5,3.51,3.43,3.46,1345859,0
+FSM.US,D,20230731,000000,3.49,3.59,3.475,3.55,2184334,0
+FSM.US,D,20230801,000000,3.46,3.48,3.38,3.4,1933791,0
+FSM.US,D,20230802,000000,3.39,3.39,3.25,3.31,3212200,0
+FSM.US,D,20230803,000000,3.26,3.3,3.23,3.27,2685272,0
+FSM.US,D,20230804,000000,3.31,3.405,3.3,3.34,2478480,0
+FSM.US,D,20230807,000000,3.31,3.3247,3.2501,3.29,1764868,0
+FSM.US,D,20230808,000000,3.25,3.31,3.21,3.3,2504253,0
+FSM.US,D,20230809,000000,3.27,3.315,3.245,3.28,1950793,0
+FSM.US,D,20230810,000000,3.18,3.24,2.88,2.91,6573518,0
+FSM.US,D,20230811,000000,2.96,3.04,2.93,3,2650904,0
+FSM.US,D,20230814,000000,3,3.01,2.93,2.99,3424714,0
+FSM.US,D,20230815,000000,2.97,3.02,2.93,2.93,3376538,0
+FSM.US,D,20230816,000000,2.96,2.96,2.84,2.84,2858844,0
+FSM.US,D,20230817,000000,2.86,2.895,2.83,2.85,2764031,0
+FSM.US,D,20230818,000000,2.87,2.87,2.81,2.86,2399818,0
+FSM.US,D,20230821,000000,2.89,2.94,2.85,2.92,2306545,0
+FSM.US,D,20230822,000000,2.94,2.94,2.86,2.91,2199028,0
+FSM.US,D,20230823,000000,2.91,3.06,2.91,3.02,2504275,0
+FSM.US,D,20230824,000000,3,3.09,2.96,3.03,2639477,0
+FSM.US,D,20230825,000000,3.01,3.06,2.94,2.98,1991260,0
+FSM.US,D,20230828,000000,2.99,3.12,2.97,3.06,3043845,0
+FSM.US,D,20230829,000000,3.07,3.16,3.03,3.15,3337375,0
+FSM.US,D,20230830,000000,3.19,3.2199,3.11,3.14,2771434,0
+FSM.US,D,20230831,000000,3.12,3.145,3.07,3.1,1711943,0
+FSM.US,D,20230901,000000,3.14,3.17,2.99,2.99,2387865,0
+FSM.US,D,20230905,000000,2.93,2.97,2.87,2.88,1973482,0
+FSM.US,D,20230906,000000,2.87,2.9,2.81,2.83,2249095,0
+FSM.US,D,20230907,000000,2.83,2.84,2.77,2.78,1225286,0
+FSM.US,D,20230908,000000,2.81,2.86,2.78,2.78,1655901,0
+FSM.US,D,20230911,000000,2.8,2.87,2.8,2.8,1513914,0
+FSM.US,D,20230912,000000,2.77,2.868,2.75,2.8,1479517,0
+FSM.US,D,20230913,000000,2.8,2.89,2.8,2.88,2523501,0
+FSM.US,D,20230914,000000,2.86,2.98,2.85,2.93,2596198,0
+FSM.US,D,20230915,000000,2.98,3.065,2.975,3.02,3101345,0
+FSM.US,D,20230918,000000,3.03,3.049,2.9801,3,1635274,0
+FSM.US,D,20230919,000000,3,3.04,2.93,2.94,1743077,0
+FSM.US,D,20230920,000000,2.95,3.005,2.92,2.93,2284278,0
+FSM.US,D,20230921,000000,2.87,2.91,2.841,2.88,2320846,0
+FSM.US,D,20230922,000000,2.92,2.94,2.84,2.85,1664281,0
+FSM.US,D,20230925,000000,2.86,2.86,2.8,2.81,2327778,0
+FSM.US,D,20230926,000000,2.8,2.8,2.68,2.69,2597263,0
+FSM.US,D,20230927,000000,2.68,2.76,2.63,2.67,2530542,0
+FSM.US,D,20230928,000000,2.67,2.74,2.66,2.73,2744032,0
+FSM.US,D,20230929,000000,2.82,2.84,2.67,2.72,2665958,0
+FSM.US,D,20231002,000000,2.68,2.685,2.6,2.64,2132055,0
+FSM.US,D,20231003,000000,2.6,2.69,2.6,2.67,2386696,0
+FSM.US,D,20231004,000000,2.69,2.69,2.58,2.64,2723937,0
+FSM.US,D,20231005,000000,2.67,2.8,2.6559,2.74,2833895,0
+FSM.US,D,20231006,000000,2.76,2.85,2.75,2.81,2876112,0
+FSM.US,D,20231009,000000,2.87,2.89,2.82,2.84,1765826,0
+FSM.US,D,20231010,000000,2.85,2.89,2.8,2.83,2300119,0
+FSM.US,D,20231011,000000,2.87,2.9,2.82,2.89,4006299,0
+FSM.US,D,20231012,000000,2.9,2.925,2.74,2.78,3684692,0
+FSM.US,D,20231013,000000,2.9,3.01,2.885,2.94,5663895,0
+FSM.US,D,20231016,000000,2.93,3,2.9,2.95,3490902,0
+FSM.US,D,20231017,000000,2.95,3.05,2.92,3.03,4100960,0
+FSM.US,D,20231018,000000,3.08,3.14,3.02,3.06,5368980,0
+FSM.US,D,20231019,000000,3.04,3.07,2.99,3.05,3745758,0
+FSM.US,D,20231020,000000,3.08,3.16,3.03,3.04,4579861,0
+FSM.US,D,20231023,000000,3.01,3.05,2.88,2.98,3702290,0
+FSM.US,D,20231024,000000,2.94,2.99,2.92,2.94,2692243,0
+FSM.US,D,20231025,000000,2.91,2.98,2.88,2.88,2782826,0
+FSM.US,D,20231026,000000,2.87,2.9,2.8,2.83,4497461,0
+FSM.US,D,20231027,000000,2.84,2.89,2.7801,2.89,3617699,0
+FSM.US,D,20231030,000000,2.99,3,2.86,2.88,3571041,0
+FSM.US,D,20231031,000000,2.89,2.95,2.795,2.81,3517128,0
+FSM.US,D,20231101,000000,2.86,2.87,2.73,2.8,3944976,0
+FSM.US,D,20231102,000000,2.85,2.85,2.77,2.84,3474242,0
+FSM.US,D,20231103,000000,2.88,3.06,2.875,3.02,4835242,0
+FSM.US,D,20231106,000000,3.03,3.03,2.91,2.91,2984872,0
+FSM.US,D,20231107,000000,2.9,2.9,2.77,2.89,4511719,0
+FSM.US,D,20231108,000000,3.12,3.13,2.92,2.94,8717467,0
+FSM.US,D,20231109,000000,2.97,3.15,2.915,2.99,6454610,0
+FSM.US,D,20231110,000000,2.98,3,2.915,2.99,4179752,0
+FSM.US,D,20231113,000000,2.98,3.09,2.97,3.04,3352215,0
+FSM.US,D,20231114,000000,3.14,3.38,3.105,3.37,6315520,0
+FSM.US,D,20231115,000000,3.35,3.4,3.28,3.38,5029490,0
+FSM.US,D,20231116,000000,3.37,3.61,3.36,3.52,8943064,0
+FSM.US,D,20231117,000000,3.59,3.63,3.49,3.56,4928607,0
+FSM.US,D,20231120,000000,3.5,3.55,3.42,3.54,4075929,0
+FSM.US,D,20231121,000000,3.6,3.73,3.57,3.65,6108172,0
+FSM.US,D,20231122,000000,3.66,3.69,3.59,3.65,3968138,0
+FSM.US,D,20231124,000000,3.66,3.75,3.66,3.69,2587680,0
+FSM.US,D,20231127,000000,3.77,3.85,3.71,3.77,6722654,0
+FSM.US,D,20231128,000000,3.83,3.95,3.79,3.94,6137470,0
+FSM.US,D,20231129,000000,3.96,3.975,3.9,3.95,5505254,0
+FSM.US,D,20231130,000000,3.96,3.96,3.845,3.9,5093109,0
+FSM.US,D,20231201,000000,3.9,4.05,3.81,4.04,7367126,0
+FSM.US,D,20231204,000000,3.95,3.98,3.86,3.92,7625987,0
+FSM.US,D,20231205,000000,3.87,3.87,3.76,3.79,5816743,0
+FSM.US,D,20231206,000000,3.8,3.845,3.7,3.74,4146841,0
+FSM.US,D,20231207,000000,3.75,3.765,3.69,3.74,3908972,0
+FSM.US,D,20231208,000000,3.67,3.72,3.58,3.64,4246010,0
+FSM.US,D,20231211,000000,3.58,3.69,3.52,3.67,4144536,0
+FSM.US,D,20231212,000000,3.68,3.68,3.515,3.54,3489618,0
+FSM.US,D,20231213,000000,3.56,3.86,3.52,3.85,5597776,0
+FSM.US,D,20231214,000000,3.93,4.065,3.89,3.94,6254518,0
+FSM.US,D,20231215,000000,3.91,4,3.895,3.94,4894520,0
+FSM.US,D,20231218,000000,3.96,3.98,3.81,3.86,3777925,0
+FSM.US,D,20231219,000000,3.92,4.05,3.8331,3.99,5069919,0
+FSM.US,D,20231220,000000,4,4.01,3.85,3.86,4404722,0
+FSM.US,D,20231221,000000,3.9,4,3.885,3.97,4683939,0
+FSM.US,D,20231222,000000,4.03,4.15,3.955,3.96,5210004,0
+FSM.US,D,20231226,000000,3.98,3.995,3.9,3.98,1946388,0
+FSM.US,D,20231227,000000,4.01,4.11,3.97,4,4162451,0
+FSM.US,D,20231228,000000,3.98,4.01,3.89,3.89,3853251,0
+FSM.US,D,20231229,000000,3.84,3.92,3.75,3.86,4770287,0
+FSM.US,D,20240102,000000,3.85,3.88,3.73,3.73,4130382,0
+FSM.US,D,20240103,000000,3.63,3.66,3.57,3.62,6217792,0
+FSM.US,D,20240104,000000,3.62,3.69,3.575,3.68,4268430,0
+FSM.US,D,20240105,000000,3.68,3.7586,3.63,3.65,3430002,0
+FSM.US,D,20240108,000000,3.59,3.7,3.55,3.64,3657039,0
+FSM.US,D,20240109,000000,3.64,3.6599,3.56,3.57,4056103,0
+FSM.US,D,20240110,000000,3.6,3.725,3.59,3.7,5034243,0
+FSM.US,D,20240111,000000,3.73,3.74,3.54,3.63,7792441,0
+FSM.US,D,20240112,000000,3.76,3.9286,3.75,3.8,5954144,0
+FSM.US,D,20240116,000000,3.75,3.755,3.645,3.67,4152953,0
+FSM.US,D,20240117,000000,3.58,3.59,3.5,3.54,4736595,0
+FSM.US,D,20240118,000000,3.36,3.41,3.0101,3.13,12256665,0
+FSM.US,D,20240119,000000,3.13,3.22,3.01,3.02,6292640,0
+FSM.US,D,20240122,000000,3.01,3.14,2.95,3.08,8362148,0
+FSM.US,D,20240123,000000,3.13,3.16,3.08,3.11,4533335,0
+FSM.US,D,20240124,000000,3.18,3.22,3.06,3.06,4494197,0
+FSM.US,D,20240125,000000,3.1,3.13,3.06,3.09,4343844,0
+FSM.US,D,20240126,000000,3.09,3.13,3.07,3.07,2427318,0
+FSM.US,D,20240129,000000,3.1,3.15,3.03,3.13,4317048,0
+FSM.US,D,20240130,000000,3.15,3.17,3.06,3.1,3536355,0
+FSM.US,D,20240131,000000,3.12,3.1585,3.03,3.03,4735525,0
+FSM.US,D,20240201,000000,3.06,3.19,3.06,3.19,4481185,0
+FSM.US,D,20240202,000000,3.09,3.17,3.04,3.15,4779064,0
+FSM.US,D,20240205,000000,3.08,3.12,3.04,3.07,3088810,0
+FSM.US,D,20240206,000000,3.09,3.14,3.055,3.12,3702120,0
+FSM.US,D,20240207,000000,3.11,3.12,3.02,3.03,2461508,0
+FSM.US,D,20240208,000000,2.99,3.03,2.96,2.98,3444959,0
+FSM.US,D,20240209,000000,2.96,2.975,2.9,2.9,3762358,0
+FSM.US,D,20240212,000000,2.91,2.98,2.88,2.94,4233901,0
+FSM.US,D,20240213,000000,2.89,2.9,2.7,2.74,6768111,0
+FSM.US,D,20240214,000000,2.74,2.8,2.725,2.77,4302637,0
+FSM.US,D,20240215,000000,2.83,2.92,2.815,2.88,5567434,0
+FSM.US,D,20240216,000000,2.84,2.9,2.815,2.84,4134680,0
+FSM.US,D,20240220,000000,2.85,2.85,2.77,2.8,4118649,0
+FSM.US,D,20240221,000000,2.79,2.8005,2.74,2.79,3275486,0
+FSM.US,D,20240222,000000,2.8,2.81,2.69,2.72,6350637,0
+FSM.US,D,20240223,000000,2.73,2.79,2.685,2.74,5830623,0
+FSM.US,D,20240226,000000,2.7,2.72,2.645,2.72,2976903,0
+FSM.US,D,20240227,000000,2.72,2.74,2.68,2.7,2621080,0
+FSM.US,D,20240228,000000,2.7,2.7,2.63,2.64,2596459,0
+FSM.US,D,20240229,000000,2.71,2.775,2.7,2.71,2924228,0
+FSM.US,D,20240301,000000,2.74,2.94,2.705,2.91,7856332,0
+FSM.US,D,20240304,000000,2.99,3.05,2.93,3.03,9403904,0
+FSM.US,D,20240305,000000,3.09,3.155,2.9611,3.01,7469915,0
+FSM.US,D,20240306,000000,3.02,3.13,3,3.06,5538921,0
+FSM.US,D,20240307,000000,3.07,3.24,2.93,3.24,8867556,0
+FSM.US,D,20240308,000000,3.26,3.2987,3.16,3.24,8526207,0
+FSM.US,D,20240311,000000,3.24,3.44,3.2,3.4,7474283,0
+FSM.US,D,20240312,000000,3.32,3.39,3.25,3.39,5113637,0
+FSM.US,D,20240313,000000,3.39,3.5,3.37,3.44,5770844,0
+FSM.US,D,20240314,000000,3.41,3.43,3.34,3.37,4906832,0
+FSM.US,D,20240315,000000,3.4,3.46,3.34,3.44,5416852,0
+FSM.US,D,20240318,000000,3.42,3.445,3.35,3.35,4135404,0
+FSM.US,D,20240319,000000,3.3,3.37,3.27,3.28,4184198,0
+FSM.US,D,20240320,000000,3.25,3.555,3.23,3.51,7112730,0
+FSM.US,D,20240321,000000,3.58,3.595,3.43,3.43,5528236,0
+FSM.US,D,20240322,000000,3.42,3.485,3.36,3.39,3646532,0
+FSM.US,D,20240325,000000,3.44,3.57,3.43,3.48,3639658,0
+FSM.US,D,20240326,000000,3.56,3.56,3.46,3.47,3489364,0
+FSM.US,D,20240327,000000,3.49,3.63,3.4802,3.62,2891851,0
+FSM.US,D,20240328,000000,3.67,3.77,3.63,3.73,4550754,0
+FSM.US,D,20240401,000000,3.85,3.87,3.72,3.83,6628092,0
+FSM.US,D,20240402,000000,3.85,4.03,3.83,4.02,8285353,0
+FSM.US,D,20240403,000000,4.03,4.595,4.01,4.57,15107003,0
+FSM.US,D,20240404,000000,4.48,4.7,4.41,4.53,13301618,0
+FSM.US,D,20240405,000000,4.4,4.76,4.35,4.71,10950348,0
+FSM.US,D,20240408,000000,4.8,4.895,4.62,4.68,7842086,0
+FSM.US,D,20240409,000000,4.79,4.92,4.74,4.8,8380107,0
+FSM.US,D,20240410,000000,4.57,4.82,4.43,4.74,8149302,0
+FSM.US,D,20240411,000000,4.79,4.83,4.625,4.77,5492110,0
+FSM.US,D,20240412,000000,4.9,4.94,4.56,4.61,12750449,0
+FSM.US,D,20240415,000000,4.66,4.69,4.52,4.58,6722991,0
+FSM.US,D,20240416,000000,4.44,4.57,4.39,4.54,8069212,0
+FSM.US,D,20240417,000000,4.56,4.67,4.49,4.57,6661486,0
+FSM.US,D,20240418,000000,4.6,4.65,4.51,4.51,3889674,0
+FSM.US,D,20240419,000000,4.5,4.73,4.5,4.66,6708540,0
+FSM.US,D,20240422,000000,4.38,4.585,4.2908,4.49,5641661,0
+FSM.US,D,20240423,000000,4.45,4.69,4.42,4.66,5553224,0
+FSM.US,D,20240424,000000,4.63,4.69,4.56,4.64,3741076,0
+FSM.US,D,20240425,000000,4.64,4.82,4.57,4.78,6437116,0
+FSM.US,D,20240426,000000,4.84,4.8699,4.66,4.77,4629126,0
+FSM.US,D,20240429,000000,4.79,4.84,4.63,4.69,5672853,0
+FSM.US,D,20240430,000000,4.54,4.66,4.47,4.54,5798542,0
+FSM.US,D,20240501,000000,4.59,4.835,4.57,4.69,6645465,0
+FSM.US,D,20240502,000000,4.63,4.75,4.6,4.68,6349619,0
+FSM.US,D,20240503,000000,4.72,4.77,4.56,4.59,5440716,0
+FSM.US,D,20240506,000000,4.74,4.9,4.69,4.85,5686377,0
+FSM.US,D,20240507,000000,4.89,4.95,4.82,4.94,7794937,0
+FSM.US,D,20240508,000000,4.9,5.125,4.76,4.81,9560036,0
+FSM.US,D,20240509,000000,4.9,5.2046,4.895,5.18,11460645,0
+FSM.US,D,20240510,000000,5.21,5.27,5.08,5.21,7797790,0
+FSM.US,D,20240513,000000,5.14,5.24,5.045,5.08,6182480,0
+FSM.US,D,20240514,000000,5.11,5.27,5.0921,5.25,6596114,0
+FSM.US,D,20240515,000000,5.33,5.41,5.22,5.35,6935940,0
+FSM.US,D,20240516,000000,5.3,5.44,5.26,5.43,6380938,0
+FSM.US,D,20240517,000000,5.5,5.84,5.48,5.84,16307970,0
+FSM.US,D,20240520,000000,5.93,5.99,5.7601,5.92,7061957,0
+FSM.US,D,20240521,000000,5.85,5.92,5.76,5.83,7272466,0
+FSM.US,D,20240522,000000,5.75,5.84,5.63,5.71,7485281,0
+FSM.US,D,20240523,000000,5.64,5.81,5.63,5.79,6970083,0
+FSM.US,D,20240524,000000,5.9,6.14,5.85,6.08,9215981,0
+FSM.US,D,20240528,000000,6.33,6.36,6.175,6.26,7926766,0
+FSM.US,D,20240529,000000,6.15,6.26,6.11,6.19,4954843,0
+FSM.US,D,20240530,000000,6.16,6.3,6.16,6.23,4598262,0
+FSM.US,D,20240531,000000,6.27,6.32,6.1,6.24,6499474,0
+FSM.US,D,20240603,000000,6.25,6.28,6.1,6.2,4206373,0
+FSM.US,D,20240604,000000,6.07,6.08,5.86,5.91,6886341,0
+FSM.US,D,20240605,000000,5.31,5.34,4.82,5.07,31118796,0
+FSM.US,D,20240606,000000,5.11,5.37,5.04,5.29,26640313,0
+FSM.US,D,20240607,000000,5.08,5.12,4.965,4.97,10187811,0
+FSM.US,D,20240610,000000,5.04,5.1025,4.915,5.07,7541462,0
+FSM.US,D,20240611,000000,5,5.1,4.9418,4.96,5870341,0
+FSM.US,D,20240612,000000,5.12,5.18,4.99,5.01,6992404,0
+FSM.US,D,20240613,000000,4.99,5.025,4.8,4.88,8749678,0
+FSM.US,D,20240614,000000,4.99,4.99,4.86,4.89,6603598,0
+FSM.US,D,20240617,000000,4.86,4.936,4.82,4.87,5320658,0
+FSM.US,D,20240618,000000,4.86,5.01,4.82,4.99,5698211,0
+FSM.US,D,20240620,000000,5.08,5.155,5.025,5.09,7365872,0
+FSM.US,D,20240621,000000,5.06,5.096,4.98,5.04,7692750,0
+FSM.US,D,20240624,000000,5.07,5.11,4.93,4.93,4816581,0
+FSM.US,D,20240625,000000,4.91,4.98,4.89,4.91,3814682,0
+FSM.US,D,20240626,000000,4.87,4.955,4.82,4.88,3094750,0
+FSM.US,D,20240627,000000,4.97,5,4.85,4.88,2542503,0
+FSM.US,D,20240628,000000,4.93,4.976,4.82,4.89,3727249,0
+FSM.US,D,20240701,000000,4.94,4.96,4.81,4.84,2197206,0
+FSM.US,D,20240702,000000,4.88,4.96,4.85,4.95,5660802,0
+FSM.US,D,20240703,000000,5.04,5.16,5.04,5.05,5996747,0
+FSM.US,D,20240705,000000,5.1,5.24,5.02,5.02,8621706,0
+FSM.US,D,20240708,000000,4.96,5.07,4.92,5.03,5868579,0
+FSM.US,D,20240709,000000,5.03,5.05,4.92,4.94,4170734,0
+FSM.US,D,20240710,000000,5,5.29,4.99,5.28,7240924,0
+FSM.US,D,20240711,000000,5.45,5.47,5.2245,5.4,7339456,0
+FSM.US,D,20240712,000000,5.27,5.4167,5.2501,5.33,5240800,0
+FSM.US,D,20240715,000000,5.33,5.365,5.23,5.27,5245331,0
+FSM.US,D,20240716,000000,5.32,5.46,5.23,5.43,4901454,0
+FSM.US,D,20240717,000000,5.41,5.43,5.16,5.2,4587151,0
+FSM.US,D,20240718,000000,5.24,5.24,5,5.04,3591135,0
+FSM.US,D,20240719,000000,4.85,5.09,4.85,5.02,2961836,0
+FSM.US,D,20240722,000000,5,5.07,4.905,5.04,3287391,0
+FSM.US,D,20240723,000000,5.03,5.09,5,5.07,2640806,0
+FSM.US,D,20240724,000000,5.11,5.14,4.88,4.9,5404710,0
+FSM.US,D,20240725,000000,4.68,4.74,4.6001,4.64,6929248,0
+FSM.US,D,20240726,000000,4.72,4.76,4.59,4.66,3857509,0
+FSM.US,D,20240729,000000,4.68,4.72,4.56,4.65,3890490,0
+FSM.US,D,20240730,000000,4.7,4.76,4.615,4.68,3300937,0
+FSM.US,D,20240731,000000,4.76,4.88,4.72,4.83,4435607,0
+FSM.US,D,20240801,000000,4.86,4.87,4.55,4.62,4090461,0
+FSM.US,D,20240802,000000,4.66,4.71,4.35,4.4,5116279,0
+FSM.US,D,20240805,000000,3.98,4.19,3.86,4.17,5466552,0
+FSM.US,D,20240806,000000,4.16,4.325,4.11,4.28,4169707,0
+FSM.US,D,20240807,000000,4.37,4.4,4.13,4.16,4388954,0
+FSM.US,D,20240808,000000,4.29,4.315,4.1,4.14,6506919,0
+FSM.US,D,20240809,000000,4.18,4.35,4.12,4.34,5474389,0
+FSM.US,D,20240812,000000,4.39,4.43,4.24,4.39,6289055,0
+FSM.US,D,20240813,000000,4.38,4.53,4.36,4.46,4999817,0
+FSM.US,D,20240814,000000,4.46,4.5,4.34,4.42,4023431,0
+FSM.US,D,20240815,000000,4.49,4.53,4.38,4.5,5277885,0
+FSM.US,D,20240816,000000,4.55,4.625,4.495,4.58,4110665,0
+FSM.US,D,20240819,000000,4.57,4.83,4.57,4.79,6215426,0
+FSM.US,D,20240820,000000,4.9,4.99,4.78,4.87,7677862,0
+FSM.US,D,20240821,000000,4.84,4.99,4.8,4.93,5817980,0
+FSM.US,D,20240822,000000,4.88,4.91,4.75,4.8,6098011,0
+FSM.US,D,20240823,000000,4.88,4.95,4.775,4.85,5123276,0
+FSM.US,D,20240826,000000,4.91,4.92,4.751,4.81,4216621,0
+FSM.US,D,20240827,000000,4.77,4.7999,4.7006,4.78,3614451,0
+FSM.US,D,20240828,000000,4.68,4.69,4.54,4.6,4260957,0
+FSM.US,D,20240829,000000,4.62,4.6899,4.6,4.63,3741861,0
+FSM.US,D,20240830,000000,4.62,4.64,4.52,4.59,4316432,0
+FSM.US,D,20240903,000000,4.52,4.525,4.2,4.24,6236704,0
+FSM.US,D,20240904,000000,4.22,4.3,4.2,4.24,5583623,0
+FSM.US,D,20240905,000000,4.34,4.3965,4.28,4.3,3825015,0
+FSM.US,D,20240906,000000,4.31,4.31,4.13,4.16,6615419,0
+FSM.US,D,20240909,000000,4.15,4.27,4.15,4.2,4496199,0
+FSM.US,D,20240910,000000,4.2,4.28,4.15,4.28,5104877,0
+FSM.US,D,20240911,000000,4.25,4.3899,4.2115,4.35,5573995,0
+FSM.US,D,20240912,000000,4.42,4.77,4.41,4.72,9530479,0
+FSM.US,D,20240913,000000,4.85,4.94,4.7812,4.94,7432530,0
+FSM.US,D,20240916,000000,4.96,5.03,4.925,4.99,7711014,0
+FSM.US,D,20240917,000000,4.95,5.1,4.93,4.97,7161408,0
+FSM.US,D,20240918,000000,4.98,5.145,4.79,4.8,7912100,0
+FSM.US,D,20240919,000000,5,5.01,4.8201,4.85,6989232,0
+FSM.US,D,20240920,000000,4.91,4.97,4.84,4.91,15342403,0
+FSM.US,D,20240923,000000,4.92,4.95,4.67,4.68,6763985,0
+FSM.US,D,20240924,000000,4.74,5.02,4.7,4.98,10539549,0
+FSM.US,D,20240925,000000,4.96,5.0987,4.92,5,7166572,0
+FSM.US,D,20240926,000000,5.08,5.15,4.9901,5.07,9005666,0
+FSM.US,D,20240927,000000,5.1,5.1,4.7718,4.81,8745694,0
+FSM.US,D,20240930,000000,4.6,4.74,4.58,4.63,6699456,0
+FSM.US,D,20241001,000000,4.71,4.8,4.645,4.78,8480441,0
+FSM.US,D,20241002,000000,4.77,4.935,4.77,4.82,6192890,0
+FSM.US,D,20241003,000000,4.7,4.865,4.68,4.83,6214282,0
+FSM.US,D,20241004,000000,4.82,5.1,4.78,4.88,9447847,0
+FSM.US,D,20241007,000000,4.64,4.675,4.37,4.45,14469094,0
+FSM.US,D,20241008,000000,4.43,4.5099,4.3701,4.5,5214595,0
+FSM.US,D,20241009,000000,4.46,4.5,4.4,4.5,6116260,0
+FSM.US,D,20241010,000000,4.56,4.72,4.4628,4.7,9063855,0
+FSM.US,D,20241011,000000,4.72,4.89,4.72,4.75,6451831,0
+FSM.US,D,20241014,000000,4.74,4.77,4.605,4.69,3023635,0
+FSM.US,D,20241015,000000,4.67,4.736,4.5813,4.67,4697039,0
+FSM.US,D,20241016,000000,4.75,4.8283,4.62,4.64,7142445,0
+FSM.US,D,20241017,000000,4.67,4.7,4.57,4.66,5124974,0
+FSM.US,D,20241018,000000,4.75,5.2,4.735,5.15,9671426,0
+FSM.US,D,20241021,000000,5.35,5.41,5.14,5.28,10554154,0
+FSM.US,D,20241022,000000,5.38,5.52,5.35,5.46,7796274,0
+FSM.US,D,20241023,000000,5.31,5.385,5.1901,5.29,8361891,0
+FSM.US,D,20241024,000000,5.36,5.39,5.1,5.2,8007432,0
+FSM.US,D,20241025,000000,5.18,5.2399,5.0316,5.08,8261854,0
+FSM.US,D,20241028,000000,5.05,5.16,5.05,5.12,5120826,0
+FSM.US,D,20241029,000000,5.17,5.285,5.115,5.28,7071016,0
+FSM.US,D,20241030,000000,5.25,5.26,5,5.11,6622016,0
+FSM.US,D,20241031,000000,5,5.04,4.84,4.97,7296498,0
+FSM.US,D,20241101,000000,5.03,5.08,4.9,4.9,7232235,0
+FSM.US,D,20241104,000000,4.9,4.9499,4.78,4.8,5310058,0
+FSM.US,D,20241105,000000,4.84,4.925,4.75,4.76,4664383,0
+FSM.US,D,20241106,000000,4.5,4.735,4.45,4.68,7351866,0
+FSM.US,D,20241107,000000,4.93,4.93,4.685,4.79,7443502,0
+FSM.US,D,20241108,000000,4.75,4.835,4.6749,4.78,7383903,0
+FSM.US,D,20241111,000000,4.57,4.68,4.38,4.5,8872523,0
+FSM.US,D,20241112,000000,4.43,4.62,4.43,4.59,6571300,0
+FSM.US,D,20241113,000000,4.67,4.705,4.52,4.54,6592718,0
+FSM.US,D,20241114,000000,4.49,4.78,4.47,4.7,9700058,0
+FSM.US,D,20241115,000000,4.741,4.81,4.65,4.68,11359883,0
+FSM.US,D,20241118,000000,4.87,4.97,4.82,4.86,9520616,0
+FSM.US,D,20241119,000000,4.88,4.91,4.733004,4.83,6646403,0
+FSM.US,D,20241120,000000,4.77,4.9,4.715,4.85,6805900,0
+FSM.US,D,20241121,000000,4.9,5.02,4.8412,5,7060277,0
+FSM.US,D,20241122,000000,5.04,5.04,4.9,4.97,8412479,0
+FSM.US,D,20241125,000000,4.72,4.89,4.7,4.82,7834930,0
+FSM.US,D,20241126,000000,4.83,4.9,4.76,4.84,6671754,0
+FSM.US,D,20241127,000000,4.89,4.92,4.77,4.81,6030376,0
+FSM.US,D,20241129,000000,4.85,4.92,4.77,4.78,3520324,0
+FSM.US,D,20241202,000000,4.78,4.78,4.54,4.54,8317905,0
+FSM.US,D,20241203,000000,4.62,5.03,4.62,4.97,10470514,0
+FSM.US,D,20241204,000000,4.93,5.05,4.91,4.94,8853624,0
+FSM.US,D,20241205,000000,4.94,4.97,4.8,4.9,10362147,0
+FSM.US,D,20241206,000000,4.85,4.875,4.6601,4.72,9831506,0
+FSM.US,D,20241209,000000,4.96,5.34,4.945,5.06,15291323,0
+FSM.US,D,20241210,000000,5.11,5.17,4.9601,4.97,12647076,0
+FSM.US,D,20241211,000000,5.01,5.17,4.96,5.11,9167976,0
+FSM.US,D,20241212,000000,5,5,4.88,4.9,10225921,0
+FSM.US,D,20241213,000000,4.86,4.9,4.68,4.71,7552442,0
+FSM.US,D,20241216,000000,4.745,4.745,4.6,4.64,7215028,0
+FSM.US,D,20241217,000000,4.58,4.62,4.515,4.6,5994284,0
+FSM.US,D,20241218,000000,4.58,4.605,4.32,4.33,12887304,0
+FSM.US,D,20241219,000000,4.365,4.4488,4.3,4.32,9063834,0
+FSM.US,D,20241220,000000,4.34,4.45,4.305,4.32,12923496,0
+FSM.US,D,20241223,000000,4.29,4.3982,4.27,4.35,8143352,0
+FSM.US,D,20241224,000000,4.34,4.3799,4.31,4.36,4333934,0
+FSM.US,D,20241226,000000,4.355,4.5,4.355,4.41,5571549,0
+FSM.US,D,20241227,000000,4.35,4.36,4.26,4.32,8064603,0
+FSM.US,D,20241230,000000,4.25,4.33,4.1516,4.21,11148995,0
+FSM.US,D,20241231,000000,4.2,4.318,4.19,4.29,9634110,0
+FSM.US,D,20250102,000000,4.38,4.61,4.36,4.58,10317373,0
+FSM.US,D,20250103,000000,4.58,4.62,4.475,4.49,9176267,0
+FSM.US,D,20250106,000000,4.54,4.59,4.38,4.41,12345065,0
+FSM.US,D,20250107,000000,4.49,4.62,4.44,4.48,8444817,0
+FSM.US,D,20250108,000000,4.5,4.53,4.41,4.51,9017659,0
+FSM.US,D,20250110,000000,4.619,4.635,4.37,4.39,11081586,0
+FSM.US,D,20250113,000000,4.3,4.3,4.19,4.24,8419090,0
+FSM.US,D,20250114,000000,4.27,4.6099,4.27,4.56,9584627,0
+FSM.US,D,20250115,000000,4.66,4.7,4.37,4.47,14102720,0
+FSM.US,D,20250116,000000,4.53,4.55,4.29,4.3,9989165,0
+FSM.US,D,20250117,000000,4.28,4.33,4.2,4.25,7883173,0
+FSM.US,D,20250121,000000,4.32,4.43,4.29,4.3,11443195,0
+FSM.US,D,20250122,000000,4.35,4.45,4.24,4.33,13006214,0
+FSM.US,D,20250123,000000,4.25,4.45,4.25,4.44,10114269,0
+FSM.US,D,20250124,000000,4.52,4.605,4.42,4.47,10915929,0
+FSM.US,D,20250127,000000,4.33,4.44,4.26,4.32,11679855,0
+FSM.US,D,20250128,000000,4.36,4.56,4.3,4.51,15131061,0
+FSM.US,D,20250129,000000,4.54,4.675,4.51,4.67,16609929,0
+FSM.US,D,20250130,000000,4.8,5.12,4.7995,5.05,17492655,0
+FSM.US,D,20250131,000000,5.05,5.11,4.93,5.07,20270199,0
+FSM.US,D,20250203,000000,5.06,5.3,5.05,5.15,16327967,0
+FSM.US,D,20250204,000000,5.25,5.28,5.14,5.21,17603836,0
+FSM.US,D,20250205,000000,5.26,5.43,5.21,5.29,15741298,0
+FSM.US,D,20250206,000000,5.3,5.32,5.18,5.32,10993399,0
+FSM.US,D,20250207,000000,5.3805,5.43,5.16,5.16,15044870,0
+FSM.US,D,20250210,000000,5.32,5.4,5.27,5.39,14272853,0
+FSM.US,D,20250211,000000,5.3,5.38,5.25,5.25,10202531,0
+FSM.US,D,20250212,000000,5.25,5.45,5.22,5.36,13531800,0
+FSM.US,D,20250213,000000,5.4,5.4,5.25,5.38,12163238,0
+FSM.US,D,20250214,000000,5.485,5.5,5.11,5.15,15472993,0
+FSM.US,D,20250218,000000,5.18,5.25,4.66,4.73,17945393,0
+FSM.US,D,20250219,000000,4.73,4.75,4.55,4.61,18738339,0
+FSM.US,D,20250220,000000,4.58,4.87,4.58,4.83,15173699,0
+FSM.US,D,20250221,000000,4.77,4.78,4.41,4.42,13528174,0
+FSM.US,D,20250224,000000,4.45,4.49,4.3,4.46,21800307,0
+FSM.US,D,20250225,000000,4.41,4.4399,4.27,4.37,22791287,0
+FSM.US,D,20250226,000000,4.34,4.66,4.34,4.62,23275468,0
+FSM.US,D,20250227,000000,4.55,4.605,4.29,4.33,13233586,0
+FSM.US,D,20250228,000000,4.24,4.35,4.2,4.32,15045027,0
+FSM.US,D,20250303,000000,4.465,4.52,4.26,4.29,14078135,0
+FSM.US,D,20250304,000000,4.34,4.395,4.13,4.28,15688598,0
+FSM.US,D,20250305,000000,4.3,4.49,4.285,4.45,19395492,0
+FSM.US,D,20250306,000000,4.36,4.74,4.29,4.63,21008458,0
+FSM.US,D,20250307,000000,4.575,5.04,4.575,4.91,23596662,0
+FSM.US,D,20250310,000000,4.85,4.87,4.65,4.74,15452637,0
+FSM.US,D,20250311,000000,4.82,5.13,4.809,5.08,17402576,0
+FSM.US,D,20250312,000000,5.04,5.39,5.02,5.34,16274222,0
+FSM.US,D,20250313,000000,5.29,5.48,5.23,5.42,21364074,0
+FSM.US,D,20250314,000000,5.5,5.67,5.39,5.66,16037095,0
+FSM.US,D,20250317,000000,5.66,5.75,5.625,5.75,13961971,0
+FSM.US,D,20250318,000000,5.88,6.06,5.78,5.95,19375890,0
+FSM.US,D,20250319,000000,5.95,6.03,5.825,6,15048880,0
+FSM.US,D,20250320,000000,5.83,6.13,5.81,6.08,16342058,0
+FSM.US,D,20250321,000000,5.99,5.99,5.83,5.86,11525377,0
+FSM.US,D,20250324,000000,5.895,6,5.67,5.94,12015466,0
+FSM.US,D,20250325,000000,6.055,6.28,6.055,6.11,12148495,0
+FSM.US,D,20250326,000000,6.1,6.25,5.8,6.1,14716946,0
+FSM.US,D,20250327,000000,6.1606,6.5,6.07,6.24,15778640,0
+FSM.US,D,20250328,000000,6.35,6.42,6.075,6.12,16772504,0
+FSM.US,D,20250331,000000,6.14,6.14,5.81,6.1,17082077,0
+FSM.US,D,20250401,000000,6.08,6.15,5.92,6.13,20187260,0
+FSM.US,D,20250402,000000,6.09,6.27,6.01,6.24,15793368,0
+FSM.US,D,20250403,000000,5.83,6.225,5.77,6.09,25277140,0
+FSM.US,D,20250404,000000,5.625,5.75,5.22,5.37,12695010,0
+FSM.US,D,20250407,000000,5.18,5.79,5.13,5.38,10974052,0
+FSM.US,D,20250408,000000,5.62,5.69,5.13,5.19,12601734,0
+FSM.US,D,20250409,000000,5.46,5.86,5.32,5.75,17241279,0
+FSM.US,D,20250410,000000,5.76,6.34,5.75,6.23,19281643,0
+FSM.US,D,20250411,000000,6.5,6.61,6.36,6.48,16874861,0
+FSM.US,D,20250414,000000,6.36,6.58,6.275,6.54,14144233,0
+FSM.US,D,20250415,000000,6.56,6.76,6.335,6.46,14373591,0
+FSM.US,D,20250416,000000,6.67,6.756,6.25,6.5,17707826,0
+FSM.US,D,20250417,000000,6.38,6.53,6.11,6.37,11380916,0
+FSM.US,D,20250421,000000,6.78,6.78,6.17,6.31,18398959,0
+FSM.US,D,20250422,000000,6.34,6.42,6,6.16,16927876,0
+FSM.US,D,20250423,000000,5.91,6.25,5.81,6.09,14848934,0
+FSM.US,D,20250424,000000,6.19,6.23,6.04,6.13,11021235,0
+FSM.US,D,20250425,000000,5.95,6.0999,5.89,6.06,8549591,0
+FSM.US,D,20250428,000000,6.06,6.18,5.97,6.17,11854477,0
+FSM.US,D,20250429,000000,6.12,6.18,6.04,6.07,9446207,0
+FSM.US,D,20250430,000000,6.02,6.25,6,6.25,17891733,0
+FSM.US,D,20250501,000000,6.06,6.12,5.89,5.95,14865715,0
+FSM.US,D,20250502,000000,6.015,6.06,5.82,5.93,12614543,0
+FSM.US,D,20250505,000000,6.09,6.1191,5.91,6.04,9851225,0
+FSM.US,D,20250506,000000,6.16,6.26,6,6.26,14402822,0
+FSM.US,D,20250507,000000,6.085,6.24,6.01,6.16,16554168,0
+FSM.US,D,20250508,000000,6.105,6.105,5.35,5.36,19913264,0
+FSM.US,D,20250509,000000,5.47,5.72,5.3301,5.69,20035564,0
+FSM.US,D,20250512,000000,5.49,5.62,5.36,5.55,14433777,0
+FSM.US,D,20250513,000000,5.63,5.67,5.35,5.54,19273672,0
+FSM.US,D,20250514,000000,5.42,5.455,5.29,5.4,16440261,0
+FSM.US,D,20250515,000000,5.49,5.49,5.28,5.44,19440330,0
+FSM.US,D,20250516,000000,5.3,5.415,5.23,5.39,24541220,0
+FSM.US,D,20250519,000000,5.488,5.55,5.36,5.54,9073019,0
+FSM.US,D,20250520,000000,5.48,5.69,5.47,5.67,11376161,0
+FSM.US,D,20250521,000000,5.75,5.91,5.735,5.86,18021444,0
+FSM.US,D,20250522,000000,5.78,5.84,5.6545,5.8,13697370,0
+FSM.US,D,20250523,000000,5.88,5.925,5.75,5.84,15927731,0
+FSM.US,D,20250527,000000,5.75,5.97,5.69,5.84,16893272,0
+FSM.US,D,20250528,000000,5.84,6,5.81,5.97,15712454,0
+FSM.US,D,20250529,000000,6.02,6.06,5.79,5.8,12923181,0
+FSM.US,D,20250530,000000,5.75,5.85,5.67,5.85,21716172,0
+FSM.US,D,20250602,000000,6.03,6.67,6,6.56,29455948,0
+FSM.US,D,20250603,000000,6.485,6.6854,6.4,6.68,25007825,0
+FSM.US,D,20250604,000000,6.8,6.8699,6.65,6.74,26696758,0
+FSM.US,D,20250605,000000,7.02,7.55,6.96,7.4,34211414,0
+FSM.US,D,20250606,000000,7.35,7.4,7.05,7.13,25624803,0
+FSM.US,D,20250609,000000,7.13,7.22,6.93,6.97,20246210,0
+FSM.US,D,20250610,000000,7,7.03,6.84,6.87,19676081,0
+FSM.US,D,20250611,000000,6.89,7.03,6.765,6.88,15507333,0
+FSM.US,D,20250612,000000,6.95,7.08,6.85,6.88,18395032,0
+FSM.US,D,20250613,000000,6.96,6.98,6.81,6.88,14570141,0
+FSM.US,D,20250616,000000,6.87,6.975,6.77,6.84,13814043,0
+FSM.US,D,20250617,000000,6.93,7,6.79,6.9,14505796,0
+FSM.US,D,20250618,000000,6.86,6.94,6.74,6.75,13856274,0
+FSM.US,D,20250620,000000,6.72,6.87,6.59,6.65,15538837,0
+FSM.US,D,20250623,000000,6.66,6.81,6.6,6.61,11964619,0
+FSM.US,D,20250624,000000,6.49,6.59,6.325,6.47,14659666,0
+FSM.US,D,20250625,000000,6.48,6.57,6.44,6.48,12485763,0
+FSM.US,D,20250626,000000,6.5,6.65,6.4,6.63,13988822,0
+FSM.US,D,20250627,000000,6.43,6.485,6.31,6.36,16029997,0
+FSM.US,D,20250630,000000,6.43,6.57,6.3599,6.54,11939191,0
+FSM.US,D,20250701,000000,6.71,6.83,6.61,6.67,8658850,0
+FSM.US,D,20250702,000000,6.7,6.7299,6.45,6.63,11171095,0
+FSM.US,D,20250703,000000,6.55,6.67,6.51,6.61,8507245,0
+FSM.US,D,20250707,000000,6.55,6.8,6.415,6.78,14423880,0
+FSM.US,D,20250708,000000,6.76,6.8,6.24,6.26,14947453,0
+FSM.US,D,20250709,000000,6.25,6.62,6.23,6.55,16752764,0
+FSM.US,D,20250710,000000,6.585,6.6999,6.49,6.66,13588653,0
+FSM.US,D,20250711,000000,6.75,6.95,6.72,6.91,15818350,0
+FSM.US,D,20250714,000000,6.88,6.97,6.55,6.58,14926279,0
+FSM.US,D,20250715,000000,6.63,6.66,6.46,6.61,11753907,0
+FSM.US,D,20250716,000000,6.64,6.64,6.36,6.48,9347904,0
+FSM.US,D,20250717,000000,6.38,6.44,6.29,6.42,8137315,0
+FSM.US,D,20250718,000000,6.5199,6.52,6.26,6.29,10367684,0
+FSM.US,D,20250721,000000,6.415,6.77,6.4,6.71,14533236,0
+FSM.US,D,20250722,000000,6.78,7.04,6.7,6.98,14416592,0
+FSM.US,D,20250723,000000,6.94,7,6.84,6.97,10512231,0
+FSM.US,D,20250724,000000,6.9,7.06,6.7596,6.89,11159060,0
+FSM.US,D,20250725,000000,6.82,6.92,6.66,6.82,10012926,0
+FSM.US,D,20250728,000000,6.77,6.77,6.5,6.68,11291337,0
+FSM.US,D,20250729,000000,6.73,6.8,6.6,6.77,10226803,0
+FSM.US,D,20250730,000000,6.64,6.715,6.48,6.52,12251143,0
+FSM.US,D,20250731,000000,6.53,6.555,6.415,6.45,7906984,0
+FSM.US,D,20250801,000000,6.65,6.65,6.32,6.39,10729278,0
+FSM.US,D,20250804,000000,6.51,6.71,6.48,6.71,8374026,0
+FSM.US,D,20250805,000000,6.655,6.96,6.635,6.94,8829345,0
+FSM.US,D,20250806,000000,6.94,7.1,6.8947,7.07,11792538,0
+FSM.US,D,20250807,000000,6.82,6.83,6.17,6.22,19293259,0
+FSM.US,D,20250808,000000,6.34,6.69,6.33,6.59,11465829,0
+FSM.US,D,20250811,000000,6.35,6.77,6.35,6.74,13495195,0
+FSM.US,D,20250812,000000,6.794,7.05,6.72,7.02,11039268,0
+FSM.US,D,20250813,000000,7.08,7.35,7.0628,7.21,17457822,0
+FSM.US,D,20250814,000000,7.13,7.41,7.12,7.26,14658296,0
+FSM.US,D,20250815,000000,7.27,7.48,7.175,7.3,15342886,0
+FSM.US,D,20250818,000000,7.33,7.365,7.04,7.2,10869918,0
+FSM.US,D,20250819,000000,7.11,7.23,6.89,6.93,11081301,0
+FSM.US,D,20250820,000000,6.99,7.09,6.93,7.09,12000493,0
+FSM.US,D,20250821,000000,7.06,7.43,7.06,7.35,9501769,0
+FSM.US,D,20250822,000000,7.29,7.67,7.2529,7.55,13048541,0
+FSM.US,D,20250825,000000,7.55,7.585,7.44,7.49,12072520,0
+FSM.US,D,20250826,000000,7.49,7.66,7.48,7.54,14000970,0
+FSM.US,D,20250827,000000,7.45,7.59,7.32,7.58,11372614,0
+FSM.US,D,20250828,000000,7.59,7.64,7.3939,7.45,14141148,0
+FSM.US,D,20250829,000000,7.46,7.745,7.455,7.7,20032213,0
+FSM.US,D,20250902,000000,8,8.04,7.57,7.78,23014839,0
+FSM.US,D,20250903,000000,7.908,8.0686,7.65,7.78,16984302,0
+FSM.US,D,20250904,000000,7.63,7.7856,7.55,7.62,13311680,0
+FSM.US,D,20250905,000000,7.8,7.81,7.59,7.67,16802250,0
+FSM.US,D,20250908,000000,7.85,7.97,7.6035,7.84,21219044,0
+FSM.US,D,20250909,000000,7.8,7.88,7.63,7.74,20149092,0
+FSM.US,D,20250910,000000,7.8,8.02,7.7,7.88,23074921,0
+FSM.US,D,20250911,000000,7.83,8.43,7.8,8.43,22081085,0
+FSM.US,D,20250912,000000,8.58,8.64,8.27,8.35,22474691,0
+FSM.US,D,20250915,000000,8.37,8.54,8.2,8.21,21009341,0
+FSM.US,D,20250916,000000,8.2,8.2,7.915,7.93,16885734,0
+FSM.US,D,20250917,000000,7.83,8.1496,7.7665,7.9,22275435,0
+FSM.US,D,20250918,000000,7.88,8.04,7.83,7.94,20162823,0
+FSM.US,D,20250919,000000,7.97,8.24,7.935,8.16,31715720,0
+FSM.US,D,20250922,000000,8.43,8.57,8.245,8.51,24839962,0
+FSM.US,D,20250923,000000,8.58,8.83,8.465,8.53,25962456,0
+FSM.US,D,20250924,000000,8.51,8.74,8.37,8.42,26052601,0
+FSM.US,D,20250925,000000,8.43,8.565,8.36,8.56,26021579,0
+FSM.US,D,20250926,000000,8.6,8.77,8.52,8.67,22429177,0
+FSM.US,D,20250929,000000,8.89,8.92,8.63,8.68,32486763,0
+FSM.US,D,20250930,000000,8.45,9.13,8.36,8.96,35476458,0
+FSM.US,D,20251001,000000,9.04,9.26,8.78,8.89,29113841,0
+FSM.US,D,20251002,000000,8.95,9.01,8.44,8.89,22811063,0
+FSM.US,D,20251003,000000,8.99,9.1,8.79,8.93,20512298,0
+FSM.US,D,20251006,000000,9,9.27,8.93,8.97,25081617,0
+FSM.US,D,20251007,000000,8.97,8.9993,8.72,8.78,22752260,0
+FSM.US,D,20251008,000000,9.1,9.55,9.09,9.38,27510344,0
+FSM.US,D,20251009,000000,9.44,9.59,8.8149,8.95,21625121,0
+FSM.US,D,20251010,000000,9.08,9.08,8.73,8.85,16702340,0
+FSM.US,D,20251013,000000,9.2,9.3373,8.965,9.08,12148272,0
+FSM.US,D,20251014,000000,8.83,9.37,8.8,9.17,16538391,0
+FSM.US,D,20251015,000000,9.31,9.815,9.245,9.64,18933928,0
+FSM.US,D,20251016,000000,9.8,9.8,9.42,9.51,15561330,0
+FSM.US,D,20251017,000000,9.22,9.37,8.555,8.7,14865507,0
+FSM.US,D,20251020,000000,8.87,8.97,8.7,8.9,10803621,0
+FSM.US,D,20251021,000000,8.224,8.38,7.96,8.01,12133969,0
+FSM.US,D,20251022,000000,7.78,8.17,7.69,8.1,11044946,0
+FSM.US,D,20251023,000000,8.32,8.34,8.095,8.21,9436662,0
+FSM.US,D,20251024,000000,8.125,8.29,8.0335,8.16,11267619,0
+FSM.US,D,20251027,000000,7.99,8.07,7.7,7.94,12441335,0
+FSM.US,D,20251028,000000,7.85,8.18,7.85,8.12,15315062,0
+FSM.US,D,20251029,000000,8.31,8.36,7.935,8.03,10715093,0
+FSM.US,D,20251030,000000,8.01,8.29,7.98,8.26,17434253,0
+FSM.US,D,20251031,000000,8.21,8.2899,8.09,8.27,16958057,0
+FSM.US,D,20251103,000000,8.24,8.33,8.0213,8.22,16334718,0
+FSM.US,D,20251104,000000,7.89,8.025,7.81,7.84,18254072,0
+FSM.US,D,20251105,000000,8.02,8.08,7.72,7.88,12114649,0
+FSM.US,D,20251106,000000,8.15,8.305,7.96,7.98,12319817,0
+FSM.US,D,20251107,000000,8.04,8.277,7.86,8.19,13740834,0
+FSM.US,D,20251110,000000,8.46,8.695,8.38,8.42,14116231,0
+FSM.US,D,20251111,000000,8.47,8.47,8.17,8.4,11648997,0
+FSM.US,D,20251112,000000,8.49,8.81,8.4,8.63,10099457,0
+FSM.US,D,20251113,000000,8.7,8.7,8.285,8.4,7447455,0
+FSM.US,D,20251114,000000,7.995,8.4501,7.93,8.35,5797516,0
+FSM.US,D,20251117,000000,8.3,8.395,8.1,8.24,6000256,0
+FSM.US,D,20251118,000000,8.24,8.42,8.115,8.31,6204158,0
+FSM.US,D,20251119,000000,8.48,8.72,8.33,8.51,5922023,0
+FSM.US,D,20251120,000000,8.4,8.64,8.04,8.07,9102302,0
+FSM.US,D,20251121,000000,7.9015,8.287,7.9015,8.23,9500728,0
+FSM.US,D,20251124,000000,8.34,9.12,8.32,9.07,10085363,0
+FSM.US,D,20251125,000000,9.08,9.44,9.04,9.31,7481456,0
+FSM.US,D,20251126,000000,9.5,9.79,9.38,9.76,7432450,0
+FSM.US,D,20251128,000000,9.91,10.175,9.7941,10.12,5945969,0
+FSM.US,D,20251201,000000,10.27,10.38,9.91,9.92,8189148,0
+FSM.US,D,20251202,000000,9.79,9.84,9.38,9.73,7394967,0
+FSM.US,D,20251203,000000,9.86,9.87,9.5,9.55,4967905,0
+FSM.US,D,20251204,000000,9.475,9.475,9.26,9.3,3934131,0
+FSM.US,D,20251205,000000,9.46,9.63,9.21,9.26,6529815,0
+FSM.US,D,20251208,000000,9.31,9.47,9.22,9.22,5814598,0
+FSM.US,D,20251209,000000,9.24,9.6,9.19,9.5,5161875,0
+FSM.US,D,20251210,000000,9.42,9.65,9.17,9.54,6618806,0
+FSM.US,D,20251211,000000,9.63,10.075,9.55,9.78,11044844,0
+FSM.US,D,20251212,000000,10.025,10.065,9.595,9.78,10496240,0
+FSM.US,D,20251215,000000,9.98,10,9.44,9.58,8169804,0
+FSM.US,D,20251216,000000,9.6438,9.775,9.39,9.53,7309543,0
+FSM.US,D,20251217,000000,9.695,9.83,9.53,9.76,6961010,0
+FSM.US,D,20251218,000000,9.77,9.955,9.535,9.6,8871807,0
+FSM.US,D,20251219,000000,9.59,9.99,9.58,9.85,13436833,0
+FSM.US,D,20251222,000000,10.14,10.33,9.99,10.17,6259313,0
+FSM.US,D,20251223,000000,10.33,10.34,9.85,10.18,6704134,0
+FSM.US,D,20251224,000000,10.16,10.16,9.895,10.12,3672384,0
+FSM.US,D,20251226,000000,10.29,10.38,10.085,10.34,5033159,0
+FSM.US,D,20251229,000000,9.84,10.19,9.72,9.93,8069811,0
+FSM.US,D,20251230,000000,10.255,10.27,9.87,9.95,5963281,0
+FSM.US,D,20251231,000000,9.875,10,9.76,9.81,4208833,0
+FSM.US,D,20260102,000000,9.99,10.035,9.215,9.54,7771772,0
+FSM.US,D,20260105,000000,9.7,10.33,9.66,9.97,8996786,0
+FSM.US,D,20260106,000000,10.04,10.455,9.975,10.42,8729745,0
+FSM.US,D,20260107,000000,10.06,10.23,9.7,10.05,7598080,0
+FSM.US,D,20260108,000000,9.8,9.98,9.72,9.96,5732287,0
+FSM.US,D,20260109,000000,10.07,10.355,9.985,10.26,6619519,0
+FSM.US,D,20260112,000000,10.6,10.745,10.48,10.48,7487742,0
+FSM.US,D,20260113,000000,10.615,10.815,10.33,10.37,6815999,0
+FSM.US,D,20260114,000000,10.59,10.61,10.13,10.3,8240160,0
+FSM.US,D,20260115,000000,10.09,10.4,10.01,10.27,8249656,0
+FSM.US,D,20260116,000000,10.18,10.47,9.93,10.42,8174011,0
+FSM.US,D,20260120,000000,10.745,10.95,10.59,10.8,7650832,0
+FSM.US,D,20260121,000000,10.95,11.13,10.6,10.81,10051345,0
+FSM.US,D,20260122,000000,10.86,11.59,10.845,11.4,8248361,0
+FSM.US,D,20260123,000000,11.6,11.77,11.35,11.65,6440211,0
+FSM.US,D,20260126,000000,12.29,12.54,11.455,11.48,13633410,0
+FSM.US,D,20260127,000000,11.51,11.64,11.085,11.57,8900625,0
+FSM.US,D,20260128,000000,11.72,11.88,11.38,11.87,10954770,0
+FSM.US,D,20260129,000000,12.08,12.08,11.023476,11.49,11277721,0
+FSM.US,D,20260130,000000,10.25,10.865,9.66,9.78,12594449,0
+FSM.US,D,20260202,000000,9.65,10.1521,9.6,9.8,8318431,0
+FSM.US,D,20260203,000000,10.39,10.54,9.84,10.26,9793075,0
+FSM.US,D,20260204,000000,10.6,10.71,10.09,10.57,14198425,0
+FSM.US,D,20260205,000000,10.125,10.37,9.69,9.75,11725731,0
+FSM.US,D,20260206,000000,10.035,10.425,10,10.38,6475282,0
+FSM.US,D,20260209,000000,10.67,11.03,10.49,11.02,5173292,0
+FSM.US,D,20260210,000000,10.92,11.217,10.88,11.09,5551248,0
+FSM.US,D,20260211,000000,11.5,11.54,10.95,11.41,5286204,0
+FSM.US,D,20260212,000000,11.325,11.4,10.34,10.39,9098992,0
+FSM.US,D,20260213,000000,10.59,11.09,10.495,11.05,5882160,0
+FSM.US,D,20260217,000000,10.48,10.63,10.005,10.35,6899598,0
+FSM.US,D,20260218,000000,10.51,10.61,10.33,10.44,8253965,0
diff --git a/daily/us/nyse stocks/1/fun.us.txt b/daily/us/nyse stocks/1/fun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dec53730988b370b6257b14707a9a77d7260dfa0
--- /dev/null
+++ b/daily/us/nyse stocks/1/fun.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUN.US,D,20050225,000000,18.7289,18.925,18.6165,18.7802,44338.08274473,0
+FUN.US,D,20050228,000000,18.8107,18.9654,18.7535,18.8462,76935.855041336,0
+FUN.US,D,20050301,000000,18.7802,19.07,18.6964,18.9556,46229.881516611,0
+FUN.US,D,20050302,000000,18.8393,19.064,18.7584,19.0178,55377.463996409,0
+FUN.US,D,20050303,000000,18.932,19.07,18.8688,19.07,87636.436941911,0
+FUN.US,D,20050304,000000,19.0128,19.064,18.9852,19.0611,50543.994211951,0
+FUN.US,D,20050307,000000,19.064,19.1814,18.8974,19.0552,69001.458261897,0
+FUN.US,D,20050308,000000,19.1764,19.1764,18.9044,19.0996,62106.790030006,0
+FUN.US,D,20050309,000000,19.0946,19.1587,19.0178,19.0178,96436.090746773,0
+FUN.US,D,20050310,000000,19.07,19.07,18.8974,19.0434,64171.031585383,0
+FUN.US,D,20050311,000000,18.925,19.1183,18.8974,19.07,53134.693441648,0
+FUN.US,D,20050314,000000,19.0306,19.1232,17.9767,18.2941,254281.08543505,0
+FUN.US,D,20050315,000000,18.2577,18.8058,18.1206,18.2577,198730.16428583,0
+FUN.US,D,20050316,000000,18.2577,18.4943,18.2005,18.2005,123862.60827713,0
+FUN.US,D,20050317,000000,18.1739,18.2892,17.6858,18.0861,242204.00437445,0
+FUN.US,D,20050318,000000,18.028,18.1137,17.8258,17.9392,98162.547320361,0
+FUN.US,D,20050321,000000,17.8544,17.8544,17.3901,17.5744,244273.3177764,0
+FUN.US,D,20050322,000000,17.6336,18.0349,17.5932,17.8604,158707.20860576,0
+FUN.US,D,20050323,000000,17.8258,17.9806,17.6406,17.8258,128692.02058433,0
+FUN.US,D,20050324,000000,17.8544,17.9718,17.8258,17.8544,173887.24539997,0
+FUN.US,D,20050328,000000,17.9392,18.0398,17.8672,17.9392,87120.122960738,0
+FUN.US,D,20050329,000000,17.9718,18.1137,17.7578,17.819,129731.74913188,0
+FUN.US,D,20050330,000000,17.9718,18.1137,17.8308,18.0398,97642.17586193,0
+FUN.US,D,20050331,000000,17.9718,18.2517,17.9106,18.2439,158883.70886651,0
+FUN.US,D,20050401,000000,18.028,18.028,17.6858,17.8476,72104.413995507,0
+FUN.US,D,20050404,000000,17.8357,17.8357,17.396,17.401,93666.862517693,0
+FUN.US,D,20050405,000000,17.401,17.68,17.401,17.68,97466.68997049,0
+FUN.US,D,20050406,000000,17.68,17.886,17.6563,17.8308,67796.387516055,0
+FUN.US,D,20050407,000000,17.883,17.883,17.5281,17.6287,57962.077010217,0
+FUN.US,D,20050408,000000,17.6858,17.7392,17.4936,17.5281,79356.140226166,0
+FUN.US,D,20050411,000000,17.5054,17.5183,17.3319,17.4601,69523.858458958,0
+FUN.US,D,20050412,000000,17.4601,17.4769,17.1013,17.4414,137488.63128125,0
+FUN.US,D,20050413,000000,17.396,17.5528,17.3783,17.4197,67451.501949063,0
+FUN.US,D,20050414,000000,17.3901,17.5646,17.3901,17.467,48994.037899118,0
+FUN.US,D,20050415,000000,17.4473,17.6218,17.2738,17.2797,102296.10227769,0
+FUN.US,D,20050418,000000,17.3901,17.5744,17.3566,17.3566,79526.554271032,0
+FUN.US,D,20050419,000000,17.4197,17.6406,17.4197,17.5183,68490.216127297,0
+FUN.US,D,20050420,000000,17.4197,17.5183,17.396,17.4532,57102.906200682,0
+FUN.US,D,20050421,000000,17.4769,17.534,17.4473,17.4838,81425.453628116,0
+FUN.US,D,20050422,000000,17.5114,17.5281,17.3319,17.4473,83495.781399381,0
+FUN.US,D,20050425,000000,17.4769,17.5054,17.3625,17.4157,54857.092537977,0
+FUN.US,D,20050426,000000,17.3319,17.3901,17.2738,17.3832,63308.817667904,0
+FUN.US,D,20050427,000000,17.3448,17.4769,17.3379,17.4266,61760.8900937,0
+FUN.US,D,20050428,000000,17.3901,17.4197,17.3319,17.3901,50716.436995447,0
+FUN.US,D,20050429,000000,17.3901,17.5281,17.3783,17.4897,50543.994211951,0
+FUN.US,D,20050502,000000,17.5183,17.6406,17.3783,17.5528,68142.287452361,0
+FUN.US,D,20050503,000000,17.4936,17.9599,17.4601,17.9018,81941.767609289,0
+FUN.US,D,20050504,000000,17.9018,17.9392,17.7174,17.7392,70723.857358226,0
+FUN.US,D,20050505,000000,17.7086,17.9294,17.6218,17.68,83495.781399381,0
+FUN.US,D,20050506,000000,17.7962,17.9018,17.5932,17.6218,65210.760132932,0
+FUN.US,D,20050509,000000,17.7086,17.9106,17.6563,17.9106,112481.38456641,0
+FUN.US,D,20050510,000000,17.9106,18.028,17.8672,18.028,120067.85267091,0
+FUN.US,D,20050511,000000,18.1137,18.1137,17.9767,17.9767,71938.0574279,0
+FUN.US,D,20050512,000000,18.028,18.0861,17.8357,17.8781,77110.326563461,0
+FUN.US,D,20050513,000000,17.9718,18.0861,17.883,18.0112,60202.818826349,0
+FUN.US,D,20050516,000000,18.0112,18.0112,17.5183,17.6514,326557.94221406,0
+FUN.US,D,20050517,000000,17.6514,17.8672,17.6514,17.8672,209602.17460059,0
+FUN.US,D,20050518,000000,17.9106,17.9718,17.883,17.953,89357.821668926,0
+FUN.US,D,20050519,000000,17.8672,18.028,17.8672,17.9767,99020.703760582,0
+FUN.US,D,20050520,000000,17.8544,18.1955,17.8544,18.1955,59171.205233318,0
+FUN.US,D,20050523,000000,18.1955,18.2577,17.8258,18.0565,157499.09475197,0
+FUN.US,D,20050524,000000,17.9392,17.9974,17.68,17.9599,123512.65086357,0
+FUN.US,D,20050525,000000,17.9658,18.028,17.8091,17.9106,97124.847511442,0
+FUN.US,D,20050526,000000,17.9392,18.023,17.8258,17.9599,48127.76650438,0
+FUN.US,D,20050527,000000,17.9106,17.9106,17.8258,17.9106,44338.08274473,0
+FUN.US,D,20050531,000000,17.8604,17.9974,17.8308,17.9974,74354.285135471,0
+FUN.US,D,20050601,000000,17.9106,17.9176,17.7667,17.8258,96950.375989317,0
+FUN.US,D,20050602,000000,17.883,17.9658,17.8258,17.8781,45712.553166123,0
+FUN.US,D,20050603,000000,17.8781,17.9392,17.745,17.9392,51062.336931754,0
+FUN.US,D,20050606,000000,17.8357,18.0565,17.8308,18.0171,50197.07990633,0
+FUN.US,D,20050607,000000,18.0989,18.3001,18.0565,18.2715,102988.91651962,0
+FUN.US,D,20050608,000000,18.233,18.2783,18.028,18.1887,72972.714128875,0
+FUN.US,D,20050609,000000,18.2577,18.2577,18.0861,18.1137,66245.416833907,0
+FUN.US,D,20050610,000000,18.0861,18.1955,18.0743,18.1739,47269.610064159,0
+FUN.US,D,20050613,000000,18.1374,18.2005,18.028,18.0861,46058.45310243,0
+FUN.US,D,20050614,000000,18.0565,18.3001,18.0565,18.1137,77798.068958815,0
+FUN.US,D,20050615,000000,18.2005,18.4045,18.1659,18.3119,49510.351880291,0
+FUN.US,D,20050616,000000,18.2892,18.3987,18.233,18.3631,42783.054585323,0
+FUN.US,D,20050617,000000,18.3769,18.6589,18.3523,18.6165,125069.7077616,0
+FUN.US,D,20050620,000000,18.6165,18.649,18.4045,18.4095,76247.098276667,0
+FUN.US,D,20050621,000000,18.442,18.8354,18.442,18.7289,91943.449052049,0
+FUN.US,D,20050622,000000,18.7703,18.7802,18.442,18.5081,57790.648596036,0
+FUN.US,D,20050623,000000,18.4519,18.8058,18.4045,18.6165,55723.363932715,0
+FUN.US,D,20050624,000000,18.5514,18.6589,18.3927,18.6086,71593.171860908,0
+FUN.US,D,20050627,000000,18.723,18.8216,18.4361,18.5189,87120.122960738,0
+FUN.US,D,20050628,000000,18.579,18.6086,18.4943,18.5514,85392.652017835,0
+FUN.US,D,20050629,000000,18.5662,18.6086,18.5189,18.5593,70723.857358226,0
+FUN.US,D,20050630,000000,18.579,18.6658,18.5386,18.6589,76247.098276667,0
+FUN.US,D,20050701,000000,18.2478,18.4361,18.2005,18.4045,70901.371988295,0
+FUN.US,D,20050705,000000,18.4627,18.6086,18.3523,18.5968,76424.612906736,0
+FUN.US,D,20050706,000000,18.6658,18.6835,18.4795,18.4795,66587.259292955,0
+FUN.US,D,20050707,000000,18.4627,18.6086,18.3583,18.3927,82460.110329091,0
+FUN.US,D,20050708,000000,18.4361,18.4873,18.3583,18.4045,85907.951629694,0
+FUN.US,D,20050711,000000,18.5514,18.5514,18.3769,18.4361,85907.951629694,0
+FUN.US,D,20050712,000000,18.4045,18.6086,18.3769,18.4045,82109.138546211,0
+FUN.US,D,20050713,000000,18.4361,18.5514,18.4045,18.5139,55377.463996409,0
+FUN.US,D,20050714,000000,18.5731,18.6086,18.4677,18.5514,36741.47094708,0
+FUN.US,D,20050715,000000,18.4943,18.6382,18.3769,18.6165,40018.898202816,0
+FUN.US,D,20050718,000000,18.8688,18.8688,18.5849,18.649,92461.791771851,0
+FUN.US,D,20050719,000000,18.5514,18.6964,18.442,18.5593,82802.967157454,0
+FUN.US,D,20050720,000000,18.5593,18.6382,18.4361,18.5041,58481.434099334,0
+FUN.US,D,20050721,000000,18.4627,18.7584,18.4627,18.6589,52784.736028083,0
+FUN.US,D,20050722,000000,18.6964,18.7466,18.4361,18.5041,86431.366196069,0
+FUN.US,D,20050725,000000,18.5041,18.6313,18.4361,18.6254,78317.426047932,0
+FUN.US,D,20050726,000000,18.6658,18.7407,18.5514,18.6658,115405.81130063,0
+FUN.US,D,20050727,000000,18.6086,18.7802,18.5081,18.7348,98162.547320361,0
+FUN.US,D,20050728,000000,18.8107,18.8974,18.7584,18.8974,86253.851566,0
+FUN.US,D,20050729,000000,18.8974,19.0068,18.8107,19.0068,77286.826824215,0
+FUN.US,D,20050801,000000,18.9654,19.134,18.8728,19.134,87975.236293015,0
+FUN.US,D,20050802,000000,18.8393,18.8393,17.7086,18.8107,382452.73456095,0
+FUN.US,D,20050803,000000,18.723,18.8974,18.5514,18.858,88497.636490076,0
+FUN.US,D,20050804,000000,18.8216,18.8393,18.6125,18.8393,110059.07064295,0
+FUN.US,D,20050805,000000,18.723,18.7289,18.4627,18.4715,99365.589327574,0
+FUN.US,D,20050808,000000,18.3297,18.5081,17.8604,18.2478,153701.2960378,0
+FUN.US,D,20050809,000000,18.2478,18.2478,17.8258,17.9244,101435.91709884,0
+FUN.US,D,20050810,000000,17.9718,17.9767,17.2738,17.4769,323114.15839071,0
+FUN.US,D,20050811,000000,17.4197,17.9106,17.401,17.9106,126790.0781193,0
+FUN.US,D,20050812,000000,17.953,18.0743,17.9106,18.0743,152671.7111834,0
+FUN.US,D,20050815,000000,18.1561,18.1561,17.883,18.0989,299994.65297049,0
+FUN.US,D,20050816,000000,18.4943,18.4943,17.9106,17.9974,110744.78429967,0
+FUN.US,D,20050817,000000,18.0565,18.1088,17.8258,17.9392,89013.950471249,0
+FUN.US,D,20050818,000000,17.8544,18.1433,17.8258,18.1088,86253.851566,0
+FUN.US,D,20050819,000000,18.2005,18.2379,18.028,18.0861,61585.40420226,0
+FUN.US,D,20050822,000000,18.0447,18.1088,17.9718,18.0043,70555.472051989,0
+FUN.US,D,20050823,000000,18.0043,18.0911,17.9392,17.9392,56924.377201298,0
+FUN.US,D,20050824,000000,17.9106,18.0861,17.9106,17.9392,89531.278821736,0
+FUN.US,D,20050825,000000,17.9806,18.0861,17.9392,17.9658,97296.275925623,0
+FUN.US,D,20050826,000000,17.9106,17.9353,17.7392,17.745,62448.632489054,0
+FUN.US,D,20050829,000000,17.6287,17.7392,17.5281,17.7134,112818.15517888,0
+FUN.US,D,20050830,000000,17.7036,17.8604,17.5468,17.6928,144902.65660226,0
+FUN.US,D,20050831,000000,17.5468,17.9077,17.5468,17.9018,78494.940678001,0
+FUN.US,D,20050901,000000,17.9658,18.0989,17.886,17.9658,82977.438679579,0
+FUN.US,D,20050902,000000,17.9658,18.2005,17.8426,18.1561,76935.855041336,0
+FUN.US,D,20050906,000000,18.1137,18.1275,17.8939,17.9974,138699.78824298,0
+FUN.US,D,20050907,000000,17.9392,18.1433,17.8258,18.0802,142493.52947989,0
+FUN.US,D,20050908,000000,17.9392,18.2005,17.8672,17.953,117649.59622471,0
+FUN.US,D,20050909,000000,17.9392,18.1039,17.8544,18.0911,130415.43404998,0
+FUN.US,D,20050912,000000,17.9974,18.0989,17.5054,17.5468,173027.06022112,0
+FUN.US,D,20050913,000000,17.5054,17.534,17.1013,17.2403,205977.83303923,0
+FUN.US,D,20050914,000000,17.3566,17.3832,16.6941,16.9485,256004.4989007,0
+FUN.US,D,20050915,000000,16.9277,17.1881,16.8696,16.9691,170266.96131587,0
+FUN.US,D,20050916,000000,16.9839,17.0953,16.9277,17.0411,114719.08327459,0
+FUN.US,D,20050919,000000,16.9751,17.2295,16.9623,17.0411,116786.36793791,0
+FUN.US,D,20050920,000000,16.9553,17.0411,16.7178,16.7641,142493.52947989,0
+FUN.US,D,20050921,000000,16.7286,16.8627,16.6665,16.77,143526.15744223,0
+FUN.US,D,20050922,000000,16.6813,16.8568,16.426,16.5956,174408.63122771,0
+FUN.US,D,20050923,000000,16.5778,16.7976,16.4654,16.7592,119551.53868974,0
+FUN.US,D,20050926,000000,16.7592,17.1605,16.6941,17.0589,81425.453628116,0
+FUN.US,D,20050927,000000,17.1299,17.2985,16.9277,17.2738,87463.994158415,0
+FUN.US,D,20050928,000000,17.2738,17.3743,17.1801,17.3024,114888.48295015,0
+FUN.US,D,20050929,000000,17.1013,17.2738,16.8183,17.2491,158883.70886651,0
+FUN.US,D,20050930,000000,17.3024,17.4355,17.1683,17.3832,100914.53127109,0
+FUN.US,D,20051003,000000,17.0145,17.0145,16.8104,16.9485,116270.05395674,0
+FUN.US,D,20051004,000000,16.9553,16.9553,16.8696,16.8745,112304.88430565,0
+FUN.US,D,20051005,000000,16.8183,16.8962,16.5236,16.5492,146806.62780591,0
+FUN.US,D,20051006,000000,16.5492,16.8104,16.5492,16.569,92808.706077472,0
+FUN.US,D,20051007,000000,16.5778,16.6665,16.4112,16.4319,103847.07295984,0
+FUN.US,D,20051010,000000,16.2948,16.423,15.8256,15.9813,295164.22629398,0
+FUN.US,D,20051011,000000,15.8837,16.2889,15.8837,16.1539,171817.93199802,0
+FUN.US,D,20051012,000000,16.0859,16.1401,15.8571,15.8956,125245.19365304,0
+FUN.US,D,20051013,000000,15.8256,16.0425,15.7389,15.7911,122819.83662164,0
+FUN.US,D,20051014,000000,15.8837,16.215,15.8837,16.1726,89878.193127357,0
+FUN.US,D,20051017,000000,16.0573,16.1095,15.9479,16.1095,99538.032111069,0
+FUN.US,D,20051018,000000,16.1095,16.2189,16.0641,16.1726,60202.818826349,0
+FUN.US,D,20051019,000000,16.0859,16.4112,15.9695,16.4052,86081.408782504,0
+FUN.US,D,20051020,000000,16.1726,16.2554,15.7911,16.1835,155427.75261139,0
+FUN.US,D,20051021,000000,16.2189,16.2189,15.9419,16.1913,74354.285135471,0
+FUN.US,D,20051024,000000,16.077,16.1539,15.9479,15.9597,118511.81014219,0
+FUN.US,D,20051025,000000,15.9479,16.0573,15.9419,15.9873,55549.906779905,0
+FUN.US,D,20051026,000000,16.0051,16.0859,15.797,15.8137,88669.064904257,0
+FUN.US,D,20051027,000000,15.797,15.8709,14.8733,15.1986,330186.34125267,0
+FUN.US,D,20051028,000000,15.3031,15.518,15.0833,15.3031,175610.65886561,0
+FUN.US,D,20051031,000000,15.3908,15.9813,15.3504,15.9813,139731.40183601,0
+FUN.US,D,20051101,000000,16.2022,16.636,16.1026,16.4852,214603.01532197,0
+FUN.US,D,20051102,000000,17.1881,17.2452,16.7247,17.1013,241514.23324047,0
+FUN.US,D,20051103,000000,17.0411,17.3901,16.9869,16.9869,164748.792244,0
+FUN.US,D,20051104,000000,16.9327,16.9366,16.7868,16.8499,74354.285135471,0
+FUN.US,D,20051107,000000,16.9691,17.0895,16.7809,16.8962,154567.56743254,0
+FUN.US,D,20051108,000000,16.9277,17.0717,16.6941,16.7937,146285.24197817,0
+FUN.US,D,20051109,000000,16.6941,16.839,16.6941,16.7542,128517.54906221,0
+FUN.US,D,20051110,000000,16.8104,16.8696,16.6941,16.776,113855.8549878,0
+FUN.US,D,20051111,000000,16.8696,17.3211,16.8696,17.2738,157843.98031896,0
+FUN.US,D,20051114,000000,17.1989,17.3024,17.0529,17.2295,114542.58301384,0
+FUN.US,D,20051115,000000,17.3743,17.3832,17.0953,17.3073,164570.26324462,0
+FUN.US,D,20051116,000000,17.4532,17.7262,17.2738,17.3319,255830.02737857,0
+FUN.US,D,20051117,000000,17.3024,17.3319,17.1535,17.327,126103.35009326,0
+FUN.US,D,20051118,000000,17.327,17.4473,17.2176,17.2452,77453.183391823,0
+FUN.US,D,20051121,000000,17.2176,17.3566,17.1062,17.1653,64001.631909831,0
+FUN.US,D,20051122,000000,17.1013,17.2876,16.9366,17.2629,116964.8969373,0
+FUN.US,D,20051123,000000,17.2738,17.467,17.2689,17.467,80393.840035085,0
+FUN.US,D,20051125,000000,17.3901,17.5932,17.3566,17.5814,49853.208708653,0
+FUN.US,D,20051128,000000,17.5646,17.5814,17.2629,17.3319,72972.714128875,0
+FUN.US,D,20051129,000000,17.3832,17.396,17.1013,17.1801,101435.91709884,0
+FUN.US,D,20051130,000000,17.1209,17.1881,16.9869,17.0895,66932.144859946,0
+FUN.US,D,20051201,000000,17.1467,17.2403,17.0273,17.0657,58998.762449822,0
+FUN.US,D,20051202,000000,17.0411,17.3024,16.9751,17.2491,88325.19370658,0
+FUN.US,D,20051205,000000,17.2176,17.2452,17.1013,17.2403,81425.453628116,0
+FUN.US,D,20051206,000000,17.3024,17.3142,17.1013,17.1801,102470.57379981,0
+FUN.US,D,20051207,000000,17.2057,17.2452,17.1161,17.2097,69348.372567518,0
+FUN.US,D,20051208,000000,17.1989,17.2452,17.0657,17.2097,74870.599116644,0
+FUN.US,D,20051209,000000,17.2097,17.2097,16.8696,16.8814,63141.446730981,0
+FUN.US,D,20051212,000000,16.9031,16.9485,16.8104,16.8272,107988.74287168,0
+FUN.US,D,20051213,000000,16.7976,16.9485,16.7976,16.8499,58998.762449822,0
+FUN.US,D,20051214,000000,16.8104,16.8469,16.6941,16.7542,66065.873465208,0
+FUN.US,D,20051215,000000,16.7474,16.839,16.6665,16.8272,81941.767609289,0
+FUN.US,D,20051216,000000,16.7976,16.839,16.5778,16.6418,70723.857358226,0
+FUN.US,D,20051219,000000,16.5778,16.8814,16.5236,16.5896,149735.1120174,0
+FUN.US,D,20051220,000000,16.4112,16.6774,16.4052,16.6261,157843.98031896,0
+FUN.US,D,20051221,000000,16.4792,16.6813,16.3954,16.4319,113167.09822313,0
+FUN.US,D,20051222,000000,16.489,16.5492,16.3737,16.423,77631.712391207,0
+FUN.US,D,20051223,000000,16.423,16.4526,16.2357,16.3284,133003.09017173,0
+FUN.US,D,20051227,000000,16.3166,16.5492,16.2298,16.2298,161298.92220477,0
+FUN.US,D,20051228,000000,16.2889,16.5492,16.1312,16.5423,95740.233396902,0
+FUN.US,D,20051229,000000,16.563,16.7247,16.4319,16.4762,102813.43062818,0
+FUN.US,D,20051230,000000,16.4378,16.5778,16.4319,16.5423,113855.8549878,0
+FUN.US,D,20060103,000000,16.423,16.7247,16.3481,16.3875,165086.57722579,0
+FUN.US,D,20060104,000000,16.4654,16.5166,16.2357,16.282,130415.43404998,0
+FUN.US,D,20060105,000000,16.282,16.5038,16.2298,16.2554,120239.28108509,0
+FUN.US,D,20060106,000000,16.2426,16.4112,16.1726,16.1726,234269.60759501,0
+FUN.US,D,20060109,000000,16.3481,16.3698,16.1203,16.3166,336397.32456647,0
+FUN.US,D,20060110,000000,16.1726,16.358,16.1726,16.3116,269631.53627413,0
+FUN.US,D,20060111,000000,16.4052,16.426,16.1775,16.2189,140940.53005911,0
+FUN.US,D,20060112,000000,16.2426,16.354,16.2298,16.2603,160433.66517935,0
+FUN.US,D,20060113,000000,16.3166,16.4004,16.2298,16.3658,105581.64448794,0
+FUN.US,D,20060117,000000,16.2889,16.4654,16.2653,16.3432,139387.53063833,0
+FUN.US,D,20060118,000000,16.2722,16.3658,16.2298,16.3284,154223.69623487,0
+FUN.US,D,20060119,000000,16.3166,16.5038,16.2485,16.358,143012.88656901,0
+FUN.US,D,20060120,000000,16.3166,16.4378,16.2298,16.3086,160433.66517935,0
+FUN.US,D,20060123,000000,16.3362,16.4714,16.3166,16.423,113511.98379012,0
+FUN.US,D,20060124,000000,16.4052,16.497,16.4052,16.4792,82460.110329091,0
+FUN.US,D,20060125,000000,16.4319,16.6714,16.4319,16.5778,128172.66349521,0
+FUN.US,D,20060126,000000,16.5837,16.636,16.4319,16.5956,115584.34030002,0
+FUN.US,D,20060127,000000,16.6546,16.6606,16.423,16.497,100739.04537965,0
+FUN.US,D,20060130,000000,16.5236,16.5236,16.4319,16.4762,78145.997633751,0
+FUN.US,D,20060131,000000,16.4654,16.489,16.2889,16.3224,103335.83082524,0
+FUN.US,D,20060201,000000,16.4762,16.8104,16.4052,16.7976,140421.17296999,0
+FUN.US,D,20060202,000000,16.7404,16.839,16.5778,16.636,93666.862517693,0
+FUN.US,D,20060203,000000,16.6261,16.8045,16.6261,16.702,67451.501949063,0
+FUN.US,D,20060206,000000,16.7868,16.8045,16.6813,16.7178,105233.71581301,0
+FUN.US,D,20060207,000000,16.7178,16.8045,16.6714,16.7542,79011.254659174,0
+FUN.US,D,20060208,000000,16.7976,16.8045,16.7247,16.7937,68316.758974487,0
+FUN.US,D,20060209,000000,16.7937,16.8104,16.7592,16.8045,115061.94010296,0
+FUN.US,D,20060210,000000,16.8045,16.8104,16.6665,16.8045,179068.64385936,0
+FUN.US,D,20060213,000000,16.8045,16.8045,16.6941,16.8045,103847.07295984,0
+FUN.US,D,20060214,000000,16.8104,16.98,16.7641,16.9425,276875.14755027,0
+FUN.US,D,20060215,000000,16.98,17.3024,16.98,17.1743,248933.33040805,0
+FUN.US,D,20060216,000000,17.3211,17.3319,17.1062,17.2738,143696.5714871,0
+FUN.US,D,20060217,000000,17.2057,17.2097,17.1062,17.1121,68490.216127297,0
+FUN.US,D,20060221,000000,17.0717,17.1605,16.9839,17.0835,120586.19539071,0
+FUN.US,D,20060222,000000,17.1299,17.2343,17.0372,17.2225,54857.092537977,0
+FUN.US,D,20060223,000000,17.1605,17.1881,16.9553,17.1013,166821.1487539,0
+FUN.US,D,20060224,000000,17.1013,17.1013,16.9691,17.0953,64861.817088681,0
+FUN.US,D,20060227,000000,17.0953,17.1013,16.9839,17.0953,91599.577854372,0
+FUN.US,D,20060228,000000,17.1535,17.1881,16.9839,17.0313,98328.903887969,0
+FUN.US,D,20060301,000000,16.9553,17.0895,16.8469,17.0411,90396.53584716,0
+FUN.US,D,20060302,000000,16.9277,17.2452,16.8745,17.1919,119893.38114878,0
+FUN.US,D,20060303,000000,17.1299,17.2225,16.8962,17.1919,91259.764133953,0
+FUN.US,D,20060306,000000,17.1357,17.1683,17.0372,17.0411,108511.14306874,0
+FUN.US,D,20060307,000000,16.9553,16.98,16.7809,16.7976,132138.84751562,0
+FUN.US,D,20060308,000000,16.7868,17.1013,16.776,17.0007,121101.49500257,0
+FUN.US,D,20060309,000000,16.9159,16.9839,16.702,16.7868,89013.950471249,0
+FUN.US,D,20060310,000000,16.8233,16.8627,16.6941,16.8499,94877.005110108,0
+FUN.US,D,20060313,000000,16.909,16.9553,16.7247,16.7937,114888.48295015,0
+FUN.US,D,20060314,000000,16.839,16.9219,16.7641,16.8962,128346.12064803,0
+FUN.US,D,20060315,000000,16.9219,16.9219,16.8104,16.8923,102296.10227769,0
+FUN.US,D,20060316,000000,16.839,16.839,16.6418,16.7247,193556.88078096,0
+FUN.US,D,20060317,000000,16.6941,16.776,16.6261,16.6813,166127.32014265,0
+FUN.US,D,20060320,000000,16.6074,16.7868,16.5778,16.7542,95740.233396902,0
+FUN.US,D,20060321,000000,16.7542,16.8104,16.636,16.6892,98162.547320361,0
+FUN.US,D,20060322,000000,16.8104,16.9553,16.7247,16.8696,102296.10227769,0
+FUN.US,D,20060323,000000,16.9553,16.9869,16.6941,16.8183,158536.79456089,0
+FUN.US,D,20060324,000000,16.8183,16.8183,16.5492,16.6222,180615.55706425,0
+FUN.US,D,20060327,000000,16.7542,16.7542,16.6152,16.6152,98502.36104078,0
+FUN.US,D,20060328,000000,16.5778,16.6813,16.5236,16.6418,147495.38457058,0
+FUN.US,D,20060329,000000,16.7247,16.839,16.5423,16.8233,110921.28456043,0
+FUN.US,D,20060330,000000,16.8104,17.0145,16.6774,16.8272,95050.462262918,0
+FUN.US,D,20060331,000000,17.1013,17.1013,16.9277,16.9553,140940.53005911,0
+FUN.US,D,20060403,000000,16.8272,16.909,16.3954,16.5236,258937.04058944,0
+FUN.US,D,20060404,000000,16.5236,16.5778,16.4052,16.4654,171993.41788946,0
+FUN.US,D,20060405,000000,16.489,16.489,16.2485,16.2948,209772.58864546,0
+FUN.US,D,20060406,000000,16.3166,16.4447,16.2485,16.2603,167337.46273507,0
+FUN.US,D,20060407,000000,16.2889,16.4447,16.2889,16.3224,79873.468576653,0
+FUN.US,D,20060410,000000,16.3086,16.3737,16.2357,16.3737,100230.846353,0
+FUN.US,D,20060411,000000,16.3737,16.489,16.2239,16.2889,122998.36562102,0
+FUN.US,D,20060412,000000,16.3284,16.5276,16.3284,16.4319,97642.17586193,0
+FUN.US,D,20060413,000000,16.489,16.5236,16.2357,16.3658,80734.668124818,0
+FUN.US,D,20060417,000000,16.3166,16.3432,16.2298,16.282,103678.6876536,0
+FUN.US,D,20060418,000000,16.2603,16.3086,16.1174,16.2022,115061.94010296,0
+FUN.US,D,20060419,000000,16.1174,16.2485,16.0859,16.145,117825.08211615,0
+FUN.US,D,20060420,000000,16.145,16.1775,16.0691,16.1401,75908.298925563,0
+FUN.US,D,20060421,000000,16.1401,16.2189,16.0888,16.1095,86081.408782504,0
+FUN.US,D,20060424,000000,16.0859,16.1617,15.9813,16.1203,100576.7462893,0
+FUN.US,D,20060425,000000,16.0287,16.145,15.9695,15.9695,122308.59448704,0
+FUN.US,D,20060426,000000,16.0287,16.1726,15.9655,15.9873,99020.703760582,0
+FUN.US,D,20060427,000000,15.9991,16.1401,15.9597,16.1401,95397.376568539,0
+FUN.US,D,20060428,000000,16.0287,16.3166,15.9813,16.3166,102470.57379981,0
+FUN.US,D,20060501,000000,16.1726,16.2357,16.0336,16.1174,101776.74518857,0
+FUN.US,D,20060502,000000,16.145,16.2298,15.9695,15.9745,155087.93889097,0
+FUN.US,D,20060503,000000,15.9695,16.0287,15.9419,15.9479,106267.35814467,0
+FUN.US,D,20060504,000000,15.9745,16.1203,15.9479,16.0641,85739.566323457,0
+FUN.US,D,20060505,000000,16.1174,16.145,15.9655,16.0051,95911.661811083,0
+FUN.US,D,20060508,000000,15.9419,16.2189,15.9419,16.0573,126967.59274937,0
+FUN.US,D,20060509,000000,16.0859,16.1726,15.9527,16.0227,94704.562326612,0
+FUN.US,D,20060510,000000,16.0829,16.1203,15.9005,15.9065,99020.703760582,0
+FUN.US,D,20060511,000000,15.9419,15.9813,15.8049,15.8837,125932.9360484,0
+FUN.US,D,20060512,000000,16.0287,16.0513,15.7447,15.8256,100576.7462893,0
+FUN.US,D,20060515,000000,15.9419,15.9597,15.6501,15.9133,290850.11359864,0
+FUN.US,D,20060516,000000,16.1726,16.1726,15.8089,15.8837,184064.41273417,0
+FUN.US,D,20060517,000000,15.6807,16.0573,15.6748,15.8305,101263.47431534,0
+FUN.US,D,20060518,000000,15.9133,15.9133,15.6807,15.6807,117649.59622471,0
+FUN.US,D,20060519,000000,15.6925,15.8571,15.6314,15.6501,202874.87730562,0
+FUN.US,D,20060522,000000,15.5072,15.8779,15.4716,15.8779,228573.92389308,0
+FUN.US,D,20060523,000000,15.9361,16.1697,15.4826,15.5012,442660.62523387,0
+FUN.US,D,20060524,000000,15.5072,15.5358,15.1306,15.3238,348987.67650029,0
+FUN.US,D,20060525,000000,15.3908,15.4372,15.2292,15.3198,230298.35172804,0
+FUN.US,D,20060526,000000,15.3198,15.3504,15.2736,15.3396,150083.04069234,0
+FUN.US,D,20060530,000000,15.3396,15.3455,15.2292,15.2736,308443.33499247,0
+FUN.US,D,20060531,000000,15.3031,15.316,15.2736,15.2982,255139.24187527,0
+FUN.US,D,20060601,000000,15.2804,15.5072,15.2736,15.5072,187519.35461997,0
+FUN.US,D,20060602,000000,15.4766,15.4766,15.3731,15.4766,169748.61859607,0
+FUN.US,D,20060605,000000,15.4766,15.5121,15.4184,15.4668,163022.33567041,0
+FUN.US,D,20060606,000000,15.524,15.5358,15.3672,15.4254,138179.41678455,0
+FUN.US,D,20060607,000000,15.449,15.5358,15.4254,15.454,127656.34951404,0
+FUN.US,D,20060608,000000,15.5358,15.5358,15.316,15.377,186827.55474736,0
+FUN.US,D,20060609,000000,15.524,15.5397,15.449,15.4716,122658.55190061,0
+FUN.US,D,20060612,000000,15.4894,15.5811,15.4184,15.4302,114888.48295015,0
+FUN.US,D,20060613,000000,15.4036,15.4184,15.2508,15.2686,153362.4966867,0
+FUN.US,D,20060614,000000,15.2686,15.2804,14.8516,14.963,408329.29577848,0
+FUN.US,D,20060615,000000,15.0192,15.5308,15.0015,15.3908,195969.05101127,0
+FUN.US,D,20060616,000000,15.4126,15.5516,15.2932,15.4254,192174.29540505,0
+FUN.US,D,20060619,000000,15.4302,15.4716,15.3031,15.4254,219602.84167403,0
+FUN.US,D,20060620,000000,15.4766,15.5072,15.4036,15.4826,134213.23276414,0
+FUN.US,D,20060621,000000,15.5358,15.586,15.5072,15.5663,132138.84751562,0
+FUN.US,D,20060622,000000,15.5358,15.7073,15.4766,15.6097,122308.59448704,0
+FUN.US,D,20060623,000000,15.6097,15.6314,15.2094,15.4302,353646.67476263,0
+FUN.US,D,20060626,000000,15.4894,15.5072,15.3672,15.4076,175268.81640656,0
+FUN.US,D,20060627,000000,15.3504,15.4668,15.2932,15.3031,198382.2356109,0
+FUN.US,D,20060628,000000,15.3602,15.4766,15.2874,15.2982,152320.73940052,0
+FUN.US,D,20060629,000000,15.3031,15.4254,15.2351,15.2351,264455.20966131,0
+FUN.US,D,20060630,000000,15.3602,15.4184,15.2804,15.384,272050.80708964,0
+FUN.US,D,20060703,000000,15.105,15.171,15.0379,15.098,113337.512268,0
+FUN.US,D,20060705,000000,15.098,15.1306,14.8161,14.8397,221155.84109481,0
+FUN.US,D,20060706,000000,14.7983,14.892,14.7116,14.8397,247893.6018605,0
+FUN.US,D,20060707,000000,14.7875,14.8733,14.7175,14.8053,109886.62785945,0
+FUN.US,D,20060710,000000,14.8121,14.8851,14.7353,14.7353,232540.10791348,0
+FUN.US,D,20060711,000000,14.7245,14.7825,14.6189,14.6889,138352.87393736,0
+FUN.US,D,20060712,000000,14.6426,14.8397,14.3872,14.4158,381420.10659861,0
+FUN.US,D,20060713,000000,14.3922,14.5095,14.2788,14.2896,202005.56280294,0
+FUN.US,D,20060714,000000,14.3764,14.3764,14.2591,14.3468,207355.34656857,0
+FUN.US,D,20060717,000000,14.3468,14.3468,14.2078,14.2896,218740.62775656,0
+FUN.US,D,20060718,000000,14.2896,14.3468,14.1201,14.2148,233754.30798316,0
+FUN.US,D,20060719,000000,14.2354,14.3468,14.1616,14.2896,280848.43215588,0
+FUN.US,D,20060720,000000,14.2896,14.3192,14.1516,14.1842,133865.30408921,0
+FUN.US,D,20060721,000000,14.6949,14.7245,14.3232,14.4011,289640.98537554,0
+FUN.US,D,20060724,000000,14.7245,14.7293,14.406,14.5332,323798.85767812,0
+FUN.US,D,20060725,000000,14.6485,14.6949,14.3824,14.3922,224260.82556705,0
+FUN.US,D,20060726,000000,14.5785,14.6022,14.3468,14.5509,236332.83478108,0
+FUN.US,D,20060727,000000,14.5785,14.614,14.4918,14.5509,223915.94000006,0
+FUN.US,D,20060728,000000,14.6377,14.6949,14.5273,14.6426,167850.7336083,0
+FUN.US,D,20060731,000000,14.6889,14.6889,14.5273,14.6781,162158.0930143,0
+FUN.US,D,20060801,000000,14.6071,14.6545,14.3695,14.4346,233923.70765871,0
+FUN.US,D,20060802,000000,14.4346,14.5036,14.3548,14.4523,146806.62780591,0
+FUN.US,D,20060803,000000,14.4918,14.4918,14.3468,14.3695,164570.26324462,0
+FUN.US,D,20060804,000000,14.3695,14.4918,14.2946,14.3695,227884.15275909,0
+FUN.US,D,20060807,000000,14.3695,14.3922,14.1734,14.202,291713.34188543,0
+FUN.US,D,20060808,000000,14.202,14.3596,14.0412,14.0659,225813.82498783,0
+FUN.US,D,20060809,000000,14.1458,14.196,13.988,13.9998,174751.48805608,0
+FUN.US,D,20060810,000000,14.1458,14.1458,13.9821,14.0472,212014.3448309,0
+FUN.US,D,20060811,000000,14.2946,14.2946,14.1152,14.2354,197694.49321554,0
+FUN.US,D,20060814,000000,14.3192,14.4011,14.2424,14.3824,233754.30798316,0
+FUN.US,D,20060815,000000,14.4346,14.6781,14.4287,14.6712,274636.43447277,0
+FUN.US,D,20060816,000000,14.9265,15.0704,14.5864,14.6545,414020.92200316,0
+FUN.US,D,20060817,000000,14.5785,14.8329,14.5785,14.7293,153015.58238108,0
+FUN.US,D,20060818,000000,14.7293,14.9265,14.6997,14.8733,186827.55474736,0
+FUN.US,D,20060821,000000,14.8733,14.9561,14.7245,14.9206,199597.45004989,0
+FUN.US,D,20060822,000000,14.9265,15.0547,14.8585,14.9206,195281.30861592,0
+FUN.US,D,20060823,000000,14.9492,15.0419,14.8161,14.9443,129895.06259154,0
+FUN.US,D,20060824,000000,14.9867,14.9975,14.8221,14.8221,117825.08211615,0
+FUN.US,D,20060825,000000,14.8397,14.9206,14.7411,14.7983,82977.438679579,0
+FUN.US,D,20060828,000000,14.7411,15.0073,14.7411,14.9097,138699.78824298,0
+FUN.US,D,20060829,000000,14.9097,15.1306,14.9097,15.1197,172164.84630364,0
+FUN.US,D,20060830,000000,15.1523,15.245,15.1306,15.1868,198213.85030466,0
+FUN.US,D,20060831,000000,15.1868,15.3238,15.1868,15.3031,180272.70023589,0
+FUN.US,D,20060901,000000,15.3602,15.4076,15.2874,15.3238,117649.59622471,0
+FUN.US,D,20060905,000000,15.384,15.384,15.245,15.3031,105060.2586602,0
+FUN.US,D,20060906,000000,15.3317,15.4184,15.03,15.0419,250311.8583067,0
+FUN.US,D,20060907,000000,15.0133,15.1197,14.9787,15.0704,171131.20397198,0
+FUN.US,D,20060908,000000,15.2174,15.3031,15.0419,15.3031,140595.64449212,0
+FUN.US,D,20060911,000000,15.245,15.31,15.0704,15.1838,147667.82735408,0
+FUN.US,D,20060912,000000,15.1838,15.3602,15.1838,15.3031,169922.07574888,0
+FUN.US,D,20060913,000000,15.3602,15.3672,15.1572,15.2804,174751.48805608,0
+FUN.US,D,20060914,000000,15.2804,15.3554,15.1464,15.2804,143184.31498319,0
+FUN.US,D,20060915,000000,15.2932,15.3602,15.098,15.245,97296.275925623,0
+FUN.US,D,20060918,000000,15.2804,15.2804,15.0616,15.105,99538.032111069,0
+FUN.US,D,20060919,000000,15.0133,15.2094,14.9867,15.1779,128172.66349521,0
+FUN.US,D,20060920,000000,15.2174,15.2627,15.0764,15.1306,109886.62785945,0
+FUN.US,D,20060921,000000,15.0912,15.3198,15.0912,15.2568,146459.71350029,0
+FUN.US,D,20060922,000000,15.2736,15.3031,15.1326,15.1464,83495.781399381,0
+FUN.US,D,20060925,000000,15.1414,15.1868,15.0764,15.1247,101776.74518857,0
+FUN.US,D,20060926,000000,15.1414,15.316,15.0764,15.2932,122135.13733423,0
+FUN.US,D,20060927,000000,15.245,15.2932,15.0704,15.1306,125583.99300415,0
+FUN.US,D,20060928,000000,15.0764,15.2982,15.0764,15.245,138010.017109,0
+FUN.US,D,20060929,000000,15.3396,15.3396,15.2351,15.2351,225988.29650995,0
+FUN.US,D,20061002,000000,15.31,15.3455,15.2174,15.31,216150.94289617,0
+FUN.US,D,20061003,000000,15.3396,15.5397,15.2982,15.5308,250999.60070206,0
+FUN.US,D,20061004,000000,15.4766,15.5811,15.4598,15.5308,124205.4651055,0
+FUN.US,D,20061005,000000,15.4826,15.6432,15.4302,15.592,168886.40467859,0
+FUN.US,D,20061006,000000,15.6235,15.7389,15.6235,15.6748,161640.76466382,0
+FUN.US,D,20061009,000000,15.6748,15.797,15.6629,15.7447,159053.10854206,0
+FUN.US,D,20061010,000000,15.7447,15.7911,15.6984,15.7389,82977.438679579,0
+FUN.US,D,20061011,000000,15.7665,15.797,15.6629,15.7033,144902.65660226,0
+FUN.US,D,20061012,000000,15.6501,15.797,15.6501,15.7714,158016.42310246,0
+FUN.US,D,20061013,000000,15.797,16.0227,15.7142,16.0129,172682.17465413,0
+FUN.US,D,20061016,000000,16.0691,16.1174,15.8956,16.1174,117649.59622471,0
+FUN.US,D,20061017,000000,16.1401,16.1697,15.9527,16.1617,87463.994158415,0
+FUN.US,D,20061018,000000,16.1697,16.1726,16.0129,16.1174,177511.58696132,0
+FUN.US,D,20061019,000000,16.1174,16.1273,15.9173,16.0513,131622.53353445,0
+FUN.US,D,20061020,000000,16.0336,16.0336,15.7625,15.8345,95911.661811083,0
+FUN.US,D,20061023,000000,15.8256,15.8305,15.656,15.7389,108849.94241985,0
+FUN.US,D,20061024,000000,15.7447,15.9922,15.7447,15.9745,121101.49500257,0
+FUN.US,D,20061025,000000,15.9745,16.1273,15.8837,15.9597,110921.28456043,0
+FUN.US,D,20061026,000000,15.9922,16.1913,15.8897,16.1697,69691.22939588,0
+FUN.US,D,20061027,000000,16.1095,16.1726,15.9419,15.9419,78663.325984238,0
+FUN.US,D,20061030,000000,15.9597,16.0888,15.9065,15.9133,84360.02405549,0
+FUN.US,D,20061031,000000,15.9419,15.9655,15.8256,15.9065,122658.55190061,0
+FUN.US,D,20061101,000000,15.6353,15.7763,15.3238,15.7142,221501.74103112,0
+FUN.US,D,20061102,000000,15.6501,15.7073,15.592,15.6748,129209.34893482,0
+FUN.US,D,20061103,000000,15.6501,15.7625,15.6235,15.7073,119893.38114878,0
+FUN.US,D,20061106,000000,15.7073,15.9065,15.6688,15.8897,134905.03263676,0
+FUN.US,D,20061107,000000,15.8837,15.9361,15.7251,15.8256,132660.23334337,0
+FUN.US,D,20061108,000000,15.7073,15.9419,15.7073,15.9133,90565.935522711,0
+FUN.US,D,20061109,000000,15.8956,15.9005,15.6807,15.8413,125069.7077616,0
+FUN.US,D,20061110,000000,15.9133,16.2298,15.9133,16.2298,195800.66570503,0
+FUN.US,D,20061113,000000,16.1174,16.145,15.9133,15.9991,154567.56743254,0
+FUN.US,D,20061114,000000,16.0573,16.0859,15.9005,16.077,95223.919415729,0
+FUN.US,D,20061115,000000,16.1913,16.1913,15.9695,16.0859,145425.05679932,0
+FUN.US,D,20061116,000000,16.2022,16.2298,16.0573,16.2022,185449.02684871,0
+FUN.US,D,20061117,000000,15.9991,16.2298,15.9991,16.1697,88669.064904257,0
+FUN.US,D,20061120,000000,16.2298,16.2603,16.1617,16.1913,156294.02400613,0
+FUN.US,D,20061121,000000,16.2189,16.2426,16.145,16.1697,114542.58301384,0
+FUN.US,D,20061122,000000,16.1697,16.2189,16.1203,16.2022,102813.43062818,0
+FUN.US,D,20061124,000000,16.2298,16.2554,16.0859,16.2554,50373.580167085,0
+FUN.US,D,20061127,000000,16.2653,16.2653,15.9695,16.1726,136802.91762452,0
+FUN.US,D,20061128,000000,16.1726,16.2722,16.1174,16.2239,193381.39488952,0
+FUN.US,D,20061129,000000,16.1775,16.2603,16.0375,16.0573,129731.74913188,0
+FUN.US,D,20061130,000000,16.2022,16.2298,16.0573,16.0859,186135.75487475,0
+FUN.US,D,20061201,000000,16.1174,16.1499,16.0375,16.1203,134556.08959251,0
+FUN.US,D,20061204,000000,16.0947,16.2022,16.0641,16.1539,151121.75487057,0
+FUN.US,D,20061205,000000,16.2022,16.2298,16.077,16.1726,134556.08959251,0
+FUN.US,D,20061206,000000,16.2298,16.2298,16.1095,16.2298,136451.94584165,0
+FUN.US,D,20061207,000000,16.2603,16.2603,16.0888,16.1539,122484.08037848,0
+FUN.US,D,20061208,000000,16.1203,16.2298,16.1203,16.2239,102646.05969125,0
+FUN.US,D,20061211,000000,16.2239,16.2357,16.0947,16.1499,154398.16775699,0
+FUN.US,D,20061212,000000,16.1174,16.2298,16.0573,16.1203,127314.50705499,0
+FUN.US,D,20061213,000000,16.0573,16.1726,16.0513,16.1312,141801.72960728,0
+FUN.US,D,20061214,000000,16.1174,16.1983,16.1026,16.1617,147495.38457058,0
+FUN.US,D,20061215,000000,16.1499,16.1983,16.1026,16.1499,122484.08037848,0
+FUN.US,D,20061218,000000,16.1499,16.2239,16.1203,16.1775,118170.98205245,0
+FUN.US,D,20061219,000000,16.1499,16.2298,16.1499,16.1983,118170.98205245,0
+FUN.US,D,20061220,000000,16.1174,16.3166,16.1174,16.1913,75041.01316151,0
+FUN.US,D,20061221,000000,16.3658,16.3658,16.0425,16.0641,161814.22181663,0
+FUN.US,D,20061222,000000,16.145,16.2239,15.9813,15.9991,118511.81014219,0
+FUN.US,D,20061226,000000,15.9419,16.0859,15.9133,16.0287,133003.09017173,0
+FUN.US,D,20061227,000000,15.9419,16.2298,15.9419,16.2189,118344.43920527,0
+FUN.US,D,20061228,000000,16.2771,16.2889,16.0425,16.145,106095.92973049,0
+FUN.US,D,20061229,000000,16.0287,16.2603,16.0287,16.1273,118344.43920527,0
+FUN.US,D,20070103,000000,16.2239,16.2239,16.0287,16.077,170266.96131587,0
+FUN.US,D,20070104,000000,16.0829,16.2298,16.0641,16.1401,153362.4966867,0
+FUN.US,D,20070105,000000,16.1401,16.2189,16.0051,16.0227,77631.712391207,0
+FUN.US,D,20070108,000000,15.9991,16.0829,15.9655,15.9695,275329.24871469,0
+FUN.US,D,20070109,000000,15.9419,16.0947,15.9419,16.0287,184931.69849822,0
+FUN.US,D,20070110,000000,16.0573,16.1174,16.0287,16.0829,153701.2960378,0
+FUN.US,D,20070111,000000,16.0641,16.2022,16.0287,16.145,120412.7382379,0
+FUN.US,D,20070112,000000,16.1174,16.2298,16.1174,16.1913,80734.668124818,0
+FUN.US,D,20070116,000000,16.2022,16.282,16.1726,16.2298,111438.61291091,0
+FUN.US,D,20070117,000000,16.2022,16.282,16.1726,16.1983,95397.376568539,0
+FUN.US,D,20070118,000000,16.2022,16.2603,16.0641,16.1203,115750.69686762,0
+FUN.US,D,20070119,000000,16.1203,16.1726,16.0336,16.145,107988.74287168,0
+FUN.US,D,20070122,000000,16.0641,16.2554,16.0336,16.2189,108683.58585224,0
+FUN.US,D,20070123,000000,16.077,16.3954,16.077,16.3362,98672.775085646,0
+FUN.US,D,20070124,000000,16.3116,16.497,16.3116,16.358,98502.36104078,0
+FUN.US,D,20070125,000000,16.426,16.569,16.3658,16.4004,101263.47431534,0
+FUN.US,D,20070126,000000,16.5098,16.6074,16.3698,16.4319,95740.233396902,0
+FUN.US,D,20070129,000000,16.5748,16.6074,16.489,16.5166,89357.821668926,0
+FUN.US,D,20070130,000000,16.5166,16.6152,16.497,16.5334,85907.951629694,0
+FUN.US,D,20070131,000000,16.5748,16.6222,16.5236,16.5748,77453.183391823,0
+FUN.US,D,20070201,000000,16.3737,16.4792,16.3008,16.423,87975.236293015,0
+FUN.US,D,20070202,000000,16.426,16.6892,16.3086,16.5837,122308.59448704,0
+FUN.US,D,20070205,000000,16.5748,16.5837,16.4792,16.5561,139731.40183601,0
+FUN.US,D,20070206,000000,16.5334,16.7286,16.4792,16.7128,197003.70771224,0
+FUN.US,D,20070207,000000,16.7404,16.8104,16.3362,16.4319,92808.706077472,0
+FUN.US,D,20070208,000000,16.7247,16.8814,16.4792,16.6546,177511.58696132,0
+FUN.US,D,20070209,000000,16.497,16.6665,16.4654,16.5492,128866.49210646,0
+FUN.US,D,20070212,000000,16.6665,16.6665,16.4447,16.6014,132923.96936518,0
+FUN.US,D,20070213,000000,16.6418,16.7542,16.497,16.5423,131451.10512027,0
+FUN.US,D,20070214,000000,16.489,16.629,16.489,16.5492,81085.639907698,0
+FUN.US,D,20070215,000000,16.6546,16.8696,16.5334,16.8104,321385.67307849,0
+FUN.US,D,20070216,000000,16.8923,16.9366,16.776,16.9366,221328.28387831,0
+FUN.US,D,20070220,000000,16.8696,17.0273,16.839,17.0007,114719.08327459,0
+FUN.US,D,20070221,000000,16.8844,17.1013,16.8814,17.0273,110405.98494857,0
+FUN.US,D,20070222,000000,17.0895,17.1013,16.8923,16.9485,141282.37251816,0
+FUN.US,D,20070223,000000,16.8321,17.1062,16.7809,17.0145,156638.90957312,0
+FUN.US,D,20070226,000000,16.9159,17.1013,16.8745,17.0953,151980.9256801,0
+FUN.US,D,20070227,000000,16.8045,17.7667,16.3481,16.8104,256860.62660229,0
+FUN.US,D,20070228,000000,16.8104,16.9277,16.636,16.7641,204422.80487983,0
+FUN.US,D,20070301,000000,16.4447,16.7542,16.354,16.7336,131451.10512027,0
+FUN.US,D,20070302,000000,16.6774,16.839,16.563,16.8183,221155.84109481,0
+FUN.US,D,20070305,000000,16.5236,16.8104,16.4181,16.8045,281536.17455123,0
+FUN.US,D,20070306,000000,16.8104,17.1683,16.7178,17.1299,203217.73413398,0
+FUN.US,D,20070307,000000,17.2057,17.3024,17.1013,17.3024,216845.78587673,0
+FUN.US,D,20070308,000000,17.3142,17.5252,17.2452,17.327,119719.92399597,0
+FUN.US,D,20070309,000000,17.0953,17.327,16.9948,17.0835,121968.78076662,0
+FUN.US,D,20070312,000000,16.9366,17.1407,16.8183,17.1299,156638.90957312,0
+FUN.US,D,20070313,000000,17.2452,17.2491,16.8696,16.9485,101776.74518857,0
+FUN.US,D,20070314,000000,16.8272,17.0007,16.7809,16.7937,87120.122960738,0
+FUN.US,D,20070315,000000,16.8104,16.9327,16.706,16.8104,176817.75835008,0
+FUN.US,D,20070316,000000,16.6665,16.8104,16.5748,16.7336,139037.57322477,0
+FUN.US,D,20070319,000000,16.7641,16.8814,16.4792,16.7868,149051.4270993,0
+FUN.US,D,20070320,000000,16.7868,16.9948,16.6261,16.6892,157667.48005821,0
+FUN.US,D,20070321,000000,16.636,16.8272,16.5236,16.8272,140768.08727562,0
+FUN.US,D,20070322,000000,16.706,16.8104,16.6606,16.7976,160779.56511565,0
+FUN.US,D,20070323,000000,16.6478,16.839,16.6478,16.7286,86081.408782504,0
+FUN.US,D,20070326,000000,16.5837,16.9366,16.5837,16.7592,128172.66349521,0
+FUN.US,D,20070327,000000,16.6152,16.8104,16.5778,16.6606,99711.48926388,0
+FUN.US,D,20070328,000000,16.8045,16.8045,16.5748,16.6665,101608.35988233,0
+FUN.US,D,20070329,000000,16.5778,16.6546,16.4792,16.4852,96607.519160955,0
+FUN.US,D,20070330,000000,16.4714,16.7542,16.4714,16.5561,116270.05395674,0
+FUN.US,D,20070402,000000,16.3086,16.489,16.2889,16.489,91943.449052049,0
+FUN.US,D,20070403,000000,16.6074,16.7128,16.489,16.6261,93330.091905218,0
+FUN.US,D,20070404,000000,16.5038,16.6665,16.4792,16.5778,85562.051693387,0
+FUN.US,D,20070405,000000,16.5334,16.8469,16.4181,16.629,142841.45815482,0
+FUN.US,D,20070409,000000,16.6014,16.7592,16.5038,16.569,97466.68997049,0
+FUN.US,D,20070410,000000,16.6074,16.7542,16.4762,16.6418,76597.055690232,0
+FUN.US,D,20070411,000000,16.4762,16.5561,16.3432,16.4052,177339.14417783,0
+FUN.US,D,20070412,000000,16.354,16.5492,16.2081,16.3481,190274.38167865,0
+FUN.US,D,20070413,000000,16.282,16.5166,16.2554,16.3786,82629.510004643,0
+FUN.US,D,20070416,000000,16.354,16.5778,16.2022,16.5276,93845.391517077,0
+FUN.US,D,20070417,000000,16.7542,16.839,16.6813,16.7474,149219.81240554,0
+FUN.US,D,20070418,000000,16.6774,16.8104,16.6774,16.7336,100058.4035695,0
+FUN.US,D,20070419,000000,16.7868,16.7868,16.6665,16.6714,56408.063220125,0
+FUN.US,D,20070420,000000,16.776,16.8104,16.6774,16.7592,84360.02405549,0
+FUN.US,D,20070423,000000,16.8104,17.1121,16.5492,16.7592,98502.36104078,0
+FUN.US,D,20070424,000000,16.9031,16.9277,16.7868,16.8045,110059.07064295,0
+FUN.US,D,20070425,000000,16.7542,16.9277,16.7542,16.8233,121968.78076662,0
+FUN.US,D,20070426,000000,16.7809,16.9277,16.6774,16.7286,151463.59732962,0
+FUN.US,D,20070427,000000,16.8104,16.9031,16.6606,16.7474,153701.2960378,0
+FUN.US,D,20070430,000000,16.8568,16.8745,16.7128,16.8745,206490.08954315,0
+FUN.US,D,20070501,000000,16.7404,16.8104,16.5778,16.636,105233.71581301,0
+FUN.US,D,20070502,000000,16.5334,16.8696,16.5334,16.8233,179232.97168834,0
+FUN.US,D,20070503,000000,16.8104,17.1299,16.7474,16.9553,367271.68339743,0
+FUN.US,D,20070504,000000,16.9553,17.1535,16.6014,16.8104,253069.92847332,0
+FUN.US,D,20070507,000000,16.7542,16.8321,16.7178,16.8321,118511.81014219,0
+FUN.US,D,20070508,000000,16.7286,16.9485,16.6665,16.7404,172853.60306831,0
+FUN.US,D,20070509,000000,16.6152,16.7976,16.6074,16.7247,155603.23850283,0
+FUN.US,D,20070510,000000,16.7937,16.8104,16.569,16.7178,117999.55363827,0
+FUN.US,D,20070511,000000,16.9031,17.0313,16.6222,16.8499,110059.07064295,0
+FUN.US,D,20070514,000000,16.9485,16.9691,16.702,16.7809,93330.091905218,0
+FUN.US,D,20070515,000000,16.8962,16.8962,16.6074,16.7404,277392.47590076,0
+FUN.US,D,20070516,000000,16.6813,16.9751,16.6813,16.8696,178203.38683394,0
+FUN.US,D,20070517,000000,16.9219,16.9219,16.636,16.6606,96436.090746773,0
+FUN.US,D,20070518,000000,16.6418,16.77,16.6418,16.7178,78317.426047932,0
+FUN.US,D,20070521,000000,16.776,16.8104,16.702,16.7592,99711.48926388,0
+FUN.US,D,20070522,000000,16.6941,16.839,16.6941,16.7542,90222.064325034,0
+FUN.US,D,20070523,000000,16.8627,16.98,16.7178,16.8233,329149.65581307,0
+FUN.US,D,20070524,000000,16.8104,17.0372,16.7592,16.7809,108849.94241985,0
+FUN.US,D,20070525,000000,16.7937,16.9691,16.7937,16.9485,150425.8975207,0
+FUN.US,D,20070529,000000,16.8469,17.1467,16.8469,16.9219,132826.58991097,0
+FUN.US,D,20070530,000000,16.8469,16.9839,16.8104,16.9219,119719.92399597,0
+FUN.US,D,20070531,000000,16.839,17.0214,16.7937,16.9031,107646.90041263,0
+FUN.US,D,20070601,000000,17.1919,17.1919,16.839,16.9553,140768.08727562,0
+FUN.US,D,20070604,000000,17.1467,17.1467,16.9425,16.9751,143012.88656901,0
+FUN.US,D,20070605,000000,17.0313,17.0953,16.8321,16.8814,70555.472051989,0
+FUN.US,D,20070606,000000,16.9366,16.9366,16.2357,16.6813,534431.63150243,0
+FUN.US,D,20070607,000000,16.5344,16.6152,16.4052,16.4378,135588.71755485,0
+FUN.US,D,20070608,000000,16.3008,16.6074,16.3008,16.5236,130589.9055721,0
+FUN.US,D,20070611,000000,16.4714,16.5837,16.4181,16.5166,135417.28914067,0
+FUN.US,D,20070612,000000,16.4319,16.5166,16.3481,16.4052,70723.857358226,0
+FUN.US,D,20070613,000000,16.8045,16.8045,16.2653,16.4181,128517.54906221,0
+FUN.US,D,20070614,000000,16.2722,16.4566,16.2722,16.3481,95911.661811083,0
+FUN.US,D,20070615,000000,16.4526,16.489,16.3481,16.3786,98672.775085646,0
+FUN.US,D,20070618,000000,16.4526,16.569,16.2889,16.4566,149910.59790884,0
+FUN.US,D,20070619,000000,16.5166,16.5166,16.3875,16.4566,110921.28456043,0
+FUN.US,D,20070620,000000,16.4654,16.5748,16.4319,16.4319,197867.95036835,0
+FUN.US,D,20070621,000000,16.4654,16.702,16.3786,16.3954,136629.46047171,0
+FUN.US,D,20070622,000000,16.3737,16.4792,16.2722,16.4792,254967.81346109,0
+FUN.US,D,20070625,000000,16.423,16.5098,16.2653,16.2722,120586.19539071,0
+FUN.US,D,20070626,000000,16.2722,16.5166,16.2722,16.4566,113511.98379012,0
+FUN.US,D,20070627,000000,16.4566,16.4654,16.3116,16.3875,75389.956205761,0
+FUN.US,D,20070628,000000,16.358,16.4654,16.2603,16.3786,134038.76124202,0
+FUN.US,D,20070629,000000,16.4852,16.4852,16.2357,16.358,94359.67675962,0
+FUN.US,D,20070702,000000,16.4566,16.5896,16.3658,16.4566,247035.44542028,0
+FUN.US,D,20070703,000000,16.6892,16.6892,16.4052,16.5778,80906.096538999,0
+FUN.US,D,20070705,000000,16.4714,16.6665,16.4654,16.5423,78834.754398419,0
+FUN.US,D,20070706,000000,16.5561,16.9366,16.4762,16.7178,116786.36793791,0
+FUN.US,D,20070709,000000,16.8469,17.3319,16.7542,17.2738,677957.78894466,0
+FUN.US,D,20070710,000000,16.8568,17.3211,16.5748,17.0835,437659.78451249,0
+FUN.US,D,20070711,000000,17.1013,17.3743,16.6665,17.0214,498202.41705926,0
+FUN.US,D,20070712,000000,16.9623,17.3319,16.8469,17.1919,324836.55748704,0
+FUN.US,D,20070713,000000,16.8321,16.9691,16.354,16.7976,502862.42969091,0
+FUN.US,D,20070716,000000,16.3875,16.8104,16.3166,16.6665,404878.41136993,0
+FUN.US,D,20070717,000000,16.8923,16.8923,16.489,16.7128,206146.21834547,0
+FUN.US,D,20070718,000000,16.569,16.7809,16.569,16.7542,128346.12064803,0
+FUN.US,D,20070719,000000,16.636,16.839,16.6222,16.8104,278258.74729549,0
+FUN.US,D,20070720,000000,16.7247,16.7809,16.5748,16.5778,150598.34030419,0
+FUN.US,D,20070723,000000,16.8045,16.8104,16.5236,16.702,186653.08322523,0
+FUN.US,D,20070724,000000,16.6665,16.7474,16.2889,16.3432,158016.42310246,0
+FUN.US,D,20070725,000000,16.6665,16.7592,16.3166,16.6941,145771.97110494,0
+FUN.US,D,20070726,000000,16.6941,16.8696,16.4654,16.6774,194420.10906775,0
+FUN.US,D,20070727,000000,16.5236,16.5236,16.1617,16.2603,296719.25445338,0
+FUN.US,D,20070730,000000,16.5236,17.0145,16.2653,16.5166,850643.00670673,0
+FUN.US,D,20070731,000000,16.2889,16.8104,16.2889,16.6546,544788.34220533,0
+FUN.US,D,20070801,000000,16.0859,16.4762,15.3731,16.1726,375552.99448249,0
+FUN.US,D,20070802,000000,15.8413,16.1775,15.6629,16.0829,211322.54495829,0
+FUN.US,D,20070803,000000,15.8837,16.2239,15.7211,15.8571,155087.93889097,0
+FUN.US,D,20070806,000000,15.4254,15.9655,14.6189,15.7625,390905.47406019,0
+FUN.US,D,20070807,000000,15.377,16.1026,15.377,16.0947,264113.36720226,0
+FUN.US,D,20070808,000000,16.2022,16.2298,15.9223,16.1095,301888.480481,0
+FUN.US,D,20070809,000000,15.5121,16.2239,15.4254,16.0641,252208.72892516,0
+FUN.US,D,20070810,000000,15.8413,16.2298,15.4431,15.4766,238233.76287679,0
+FUN.US,D,20070813,000000,15.0951,15.5121,14.9561,15.0665,401430.57006933,0
+FUN.US,D,20070814,000000,15.2736,15.2736,14.7521,15.0616,209428.71744778,0
+FUN.US,D,20070815,000000,15.3908,15.4668,15.0133,15.1572,191833.46731531,0
+FUN.US,D,20070816,000000,15.1572,15.4766,14.7245,14.9167,343636.87836535,0
+FUN.US,D,20070817,000000,15.0133,15.3317,15.0073,15.1868,256177.95605351,0
+FUN.US,D,20070820,000000,15.1868,15.1868,14.5332,15.0192,271877.34993683,0
+FUN.US,D,20070821,000000,14.8693,15.5358,14.8693,15.2174,176817.75835008,0
+FUN.US,D,20070822,000000,15.592,15.6629,15.1326,15.6629,227370.88188587,0
+FUN.US,D,20070823,000000,15.524,15.6748,15.3672,15.4184,133520.41852222,0
+FUN.US,D,20070824,000000,15.3672,15.5516,15.2686,15.4126,82977.438679579,0
+FUN.US,D,20070827,000000,15.3602,15.3602,15.0251,15.0251,126103.35009326,0
+FUN.US,D,20070828,000000,15.2736,15.2982,14.9097,14.9097,128866.49210646,0
+FUN.US,D,20070829,000000,14.8733,15.0419,14.7521,14.8585,101263.47431534,0
+FUN.US,D,20070830,000000,14.7589,14.8733,14.6485,14.6889,95570.83372135,0
+FUN.US,D,20070831,000000,14.7589,14.8121,14.6298,14.6712,123862.60827713,0
+FUN.US,D,20070904,000000,14.6712,14.9975,14.5401,14.9265,153532.91073157,0
+FUN.US,D,20070905,000000,14.9206,15.0478,14.8053,14.963,98502.36104078,0
+FUN.US,D,20070906,000000,14.9315,15.0704,14.8161,14.9867,148875.94120786,0
+FUN.US,D,20070907,000000,15.0665,15.1917,14.8585,15.0015,112647.74113401,0
+FUN.US,D,20070910,000000,14.9443,15.0419,14.6377,14.7649,129554.23450181,0
+FUN.US,D,20070911,000000,14.8397,14.9867,14.6377,14.6545,107988.74287168,0
+FUN.US,D,20070912,000000,14.6426,14.7747,14.5657,14.5657,103163.38804174,0
+FUN.US,D,20070913,000000,14.5568,14.6712,14.4977,14.5864,108166.25750175,0
+FUN.US,D,20070914,000000,14.4918,14.5144,13.7839,13.8204,398154.15718291,0
+FUN.US,D,20070917,000000,13.8421,14.335,13.7938,14.202,346570.43442341,0
+FUN.US,D,20070918,000000,14.1892,14.6653,14.1458,14.5864,239614.31951407,0
+FUN.US,D,20070919,000000,14.5273,14.8693,14.3922,14.6603,154398.16775699,0
+FUN.US,D,20070920,000000,14.684,14.7697,14.4918,14.4977,144134.77903104,0
+FUN.US,D,20070921,000000,14.4977,14.6249,14.4523,14.5095,222021.09812024,0
+FUN.US,D,20070924,000000,14.6889,14.8782,14.4346,14.4977,183548.09875299,0
+FUN.US,D,20070925,000000,14.4523,14.5036,14.3044,14.3192,98328.903887969,0
+FUN.US,D,20070926,000000,14.2591,14.4681,13.917,13.9693,195969.05101127,0
+FUN.US,D,20070927,000000,13.9998,14.2324,13.9072,14.0738,181650.21376522,0
+FUN.US,D,20070928,000000,14.2266,14.2324,13.8273,13.8273,187689.76866484,0
+FUN.US,D,20071001,000000,13.8529,14.1102,13.7731,13.8273,207012.48974021,0
+FUN.US,D,20071002,000000,13.9476,14.2206,13.7909,14.1378,316557.27514061,0
+FUN.US,D,20071003,000000,13.9762,14.4011,13.9762,14.3468,218570.21371169,0
+FUN.US,D,20071004,000000,14.3468,14.3468,14.2266,14.2482,165608.97742285,0
+FUN.US,D,20071005,000000,14.1458,14.4228,14.1458,14.3192,217020.25739886,0
+FUN.US,D,20071008,000000,14.4011,14.4681,14.1616,14.2078,157499.09475197,0
+FUN.US,D,20071009,000000,14.3695,14.3695,14.0511,14.1734,153362.4966867,0
+FUN.US,D,20071010,000000,14.0994,14.1566,13.9308,13.9939,155087.93889097,0
+FUN.US,D,20071011,000000,13.988,13.9939,13.4961,13.4961,437137.38431543,0
+FUN.US,D,20071012,000000,13.8273,13.9072,13.4487,13.4763,388490.26072194,0
+FUN.US,D,20071015,000000,13.5641,13.7209,13.3452,13.4429,457492.73335315,0
+FUN.US,D,20071016,000000,13.4487,13.6745,13.361,13.4014,277566.94742288,0
+FUN.US,D,20071017,000000,13.5079,13.6115,13.4231,13.5877,250139.41552321,0
+FUN.US,D,20071018,000000,13.6005,13.71,13.4487,13.4487,239957.17634243,0
+FUN.US,D,20071019,000000,13.4231,13.5029,13.3383,13.4093,203384.09070159,0
+FUN.US,D,20071022,000000,13.361,13.6745,13.3324,13.4763,306551.53622059,0
+FUN.US,D,20071023,000000,13.5277,13.6913,13.4537,13.6163,195800.66570503,0
+FUN.US,D,20071024,000000,13.6163,13.8096,13.5237,13.71,203384.09070159,0
+FUN.US,D,20071025,000000,13.6795,13.7504,13.5187,13.6331,250999.60070206,0
+FUN.US,D,20071026,000000,13.5641,13.8658,13.5641,13.7938,280153.58917532,0
+FUN.US,D,20071029,000000,13.8273,14.058,13.7613,14.0511,156813.38109525,0
+FUN.US,D,20071030,000000,14.0511,14.1674,13.9594,14.0944,188213.18323121,0
+FUN.US,D,20071031,000000,14.0944,14.3015,13.9545,14.2482,247204.84509583,0
+FUN.US,D,20071101,000000,13.9594,13.9693,13.6391,13.6617,159921.40867543,0
+FUN.US,D,20071102,000000,13.6223,13.8273,13.3383,13.3669,134905.03263676,0
+FUN.US,D,20071105,000000,13.4665,13.4763,13.2683,13.431,137944.08310354,0
+FUN.US,D,20071106,000000,13.3324,13.8786,13.2802,13.5641,248490.05101754,0
+FUN.US,D,20071107,000000,13.5237,13.5641,12.5201,12.6699,548491.80457323,0
+FUN.US,D,20071108,000000,12.7015,12.8986,12.249,12.4047,558930.67919062,0
+FUN.US,D,20071109,000000,12.3633,12.7547,12.3525,12.5793,295121.62278276,0
+FUN.US,D,20071112,000000,12.6493,13.4961,12.6079,12.9786,292233.71334386,0
+FUN.US,D,20071113,000000,13.1816,13.3916,13.014,13.3038,229262.68065775,0
+FUN.US,D,20071114,000000,13.5927,13.6115,12.9095,12.95,254967.81346109,0
+FUN.US,D,20071115,000000,12.9854,13.7366,12.9854,13.6529,277392.47590076,0
+FUN.US,D,20071116,000000,13.7613,14.3636,13.7573,14.063,386944.36188636,0
+FUN.US,D,20071119,000000,13.9998,14.1152,13.6391,13.9545,196663.89399183,0
+FUN.US,D,20071120,000000,13.847,14.0659,13.8421,13.9426,152162.49778743,0
+FUN.US,D,20071121,000000,14.0274,14.0994,13.8313,13.9367,131451.10512027,0
+FUN.US,D,20071123,000000,13.9998,14.0994,13.8598,13.917,75645.577273061,0
+FUN.US,D,20071126,000000,14.0738,14.2266,13.8273,13.9121,153201.21196567,0
+FUN.US,D,20071127,000000,13.8273,14.0472,13.6795,13.9594,152500.28276922,0
+FUN.US,D,20071128,000000,13.8993,14.0876,13.5109,13.7613,175269.83077588,0
+FUN.US,D,20071129,000000,13.6469,13.9939,13.6469,13.7573,151288.11143818,0
+FUN.US,D,20071130,000000,13.7209,14.0944,13.6795,13.8273,173637.71054856,0
+FUN.US,D,20071203,000000,13.9072,14.0274,13.6115,13.6469,440982.85838739,0
+FUN.US,D,20071204,000000,13.6913,13.6913,13.1875,13.2752,199073.02111419,0
+FUN.US,D,20071205,000000,13.2683,13.3847,13.0426,13.0494,224093.45463013,0
+FUN.US,D,20071206,000000,13.1678,13.3324,13.0022,13.155,261353.26829701,0
+FUN.US,D,20071207,000000,13.3147,13.3147,12.8829,12.9854,246683.45926809,0
+FUN.US,D,20071210,000000,12.9332,13.1234,12.5851,12.5911,349747.43911699,0
+FUN.US,D,20071211,000000,12.5851,12.7646,12.4343,12.4343,499297.93591912,0
+FUN.US,D,20071212,000000,12.5911,12.9016,12.4619,12.5398,261693.08201743,0
+FUN.US,D,20071213,000000,12.6433,12.6759,12.3821,12.6364,332606.6264375,0
+FUN.US,D,20071214,000000,12.5279,12.6966,12.1731,12.2194,343467.4786898,0
+FUN.US,D,20071217,000000,12.1504,12.5605,12.1504,12.3357,221587.96242287,0
+FUN.US,D,20071218,000000,12.3239,12.5605,12.3003,12.4047,218397.77092819,0
+FUN.US,D,20071219,000000,12.3525,12.4699,12.2362,12.2776,224260.82556705,0
+FUN.US,D,20071220,000000,12.2135,12.4925,12.1267,12.2825,503984.32215295,0
+FUN.US,D,20071221,000000,12.2885,12.6305,12.2677,12.4925,366067.6270209,0
+FUN.US,D,20071224,000000,12.4235,12.6601,12.4047,12.5911,168115.48399943,0
+FUN.US,D,20071226,000000,12.4975,12.6561,12.4047,12.5201,357687.92211232,0
+FUN.US,D,20071227,000000,12.4619,12.6039,12.249,12.4175,306204.62191497,0
+FUN.US,D,20071228,000000,12.3871,12.4511,12.1731,12.1731,252823.43672985,0
+FUN.US,D,20071231,000000,12.0459,12.3575,11.9572,12.249,435642.20394559,0
+FUN.US,D,20080102,000000,12.3633,12.4619,12.0459,12.3003,136901.31144805,0
+FUN.US,D,20080103,000000,12.4393,12.4393,12.0982,12.1336,165086.57722579,0
+FUN.US,D,20080104,000000,12.0341,12.2885,12.0341,12.0982,161298.92220477,0
+FUN.US,D,20080107,000000,12.0577,12.2441,12.0272,12.0627,173373.97452674,0
+FUN.US,D,20080108,000000,12.1386,12.1386,11.8842,11.8892,254281.08543505,0
+FUN.US,D,20080109,000000,11.8842,12.0212,11.4524,11.7393,242804.51100875,0
+FUN.US,D,20080110,000000,11.7393,11.9128,11.5638,11.7906,255398.92041983,0
+FUN.US,D,20080111,000000,11.8734,11.9631,11.6565,11.9256,250483.28672088,0
+FUN.US,D,20080114,000000,11.9828,12.0272,11.6506,11.7137,292462.96080898,0
+FUN.US,D,20080115,000000,11.7038,11.905,11.5944,11.7393,191825.3523608,0
+FUN.US,D,20080116,000000,11.5984,11.9946,11.5984,11.766,197226.86896147,0
+FUN.US,D,20080117,000000,11.824,11.824,11.6299,11.6407,280673.96063375,0
+FUN.US,D,20080118,000000,11.6299,11.824,11.3401,11.5944,235738.41436267,0
+FUN.US,D,20080122,000000,11.2759,11.6762,11.1597,11.4357,290129.91138521,0
+FUN.US,D,20080123,000000,11.481,12.0922,11.3627,11.8152,399670.63930836,0
+FUN.US,D,20080124,000000,12.0055,12.1672,11.7393,11.824,302496.08770049,0
+FUN.US,D,20080125,000000,11.8664,12.1386,11.7284,11.8152,254584.38186014,0
+FUN.US,D,20080128,000000,11.905,11.905,11.6407,11.7284,281940.90790779,0
+FUN.US,D,20080129,000000,11.8478,12.0863,11.7906,11.9364,243153.454053,0
+FUN.US,D,20080130,000000,12.0006,12.6561,11.9256,12.6561,228415.68227999,0
+FUN.US,D,20080131,000000,12.6137,12.8829,12.3475,12.6966,256574.57445555,0
+FUN.US,D,20080201,000000,12.6364,12.7804,12.1849,12.7804,183026.71292525,0
+FUN.US,D,20080204,000000,12.8514,13.1599,12.5851,13.1284,178160.78332272,0
+FUN.US,D,20080205,000000,12.9016,13.078,12.6699,12.8119,166597.98750467,0
+FUN.US,D,20080206,000000,12.6887,12.87,12.665,12.7064,112038.10517589,0
+FUN.US,D,20080207,000000,12.4925,12.9786,12.4925,12.9272,192781.90262454,0
+FUN.US,D,20080208,000000,12.9548,13.1875,12.7646,12.8238,134644.33972288,0
+FUN.US,D,20080211,000000,12.734,13.078,12.7143,12.9666,126539.52889858,0
+FUN.US,D,20080212,000000,13.2457,13.6391,13.0712,13.4665,211524.40445191,0
+FUN.US,D,20080213,000000,13.4201,13.5553,13.3088,13.4231,151204.93315437,0
+FUN.US,D,20080214,000000,13.4724,13.5591,13.2171,13.3147,156153.02667139,0
+FUN.US,D,20080215,000000,13.4369,13.5799,13.0494,13.5641,180445.14301938,0
+FUN.US,D,20080219,000000,13.6795,14.202,13.6795,13.8845,265897.64282678,0
+FUN.US,D,20080220,000000,13.7839,13.988,13.6577,13.8529,130124.31005666,0
+FUN.US,D,20080221,000000,13.7613,13.9426,13.6795,13.7613,114201.75492411,0
+FUN.US,D,20080222,000000,13.7277,13.8017,13.3669,13.5277,129644.51337082,0
+FUN.US,D,20080225,000000,13.7051,13.7938,13.4724,13.7051,104453.66581002,0
+FUN.US,D,20080226,000000,13.7051,13.8845,13.5591,13.8845,100576.7462893,0
+FUN.US,D,20080227,000000,13.8273,13.9121,13.6981,13.7672,97864.322741845,0
+FUN.US,D,20080228,000000,13.8943,13.9308,13.6745,13.7435,107038.27882382,0
+FUN.US,D,20080229,000000,13.7435,13.7839,13.3088,13.4014,146091.49743906,0
+FUN.US,D,20080303,000000,13.4201,13.4201,12.6433,12.7143,328562.33597987,0
+FUN.US,D,20080304,000000,12.7547,12.8622,12.5201,12.7212,185338.46059341,0
+FUN.US,D,20080305,000000,12.7547,12.941,12.7281,12.9095,95740.233396902,0
+FUN.US,D,20080306,000000,12.95,13.1372,12.8376,12.9144,118796.84791961,0
+FUN.US,D,20080307,000000,12.8888,13.0022,12.7212,12.7281,123862.60827713,0
+FUN.US,D,20080310,000000,12.6699,12.9548,12.5911,12.6433,99703.374309363,0
+FUN.US,D,20080311,000000,12.7734,13.1166,12.4767,13.0248,185964.32646057,0
+FUN.US,D,20080312,000000,12.9272,13.2062,12.7932,13.0248,85409.896296185,0
+FUN.US,D,20080313,000000,12.9854,13.2062,12.7547,12.87,293269.38441415,0
+FUN.US,D,20080314,000000,12.8296,12.9914,12.4767,12.6137,106039.12504886,0
+FUN.US,D,20080317,000000,12.6079,12.6079,12.1731,12.3781,155930.87979147,0
+FUN.US,D,20080318,000000,12.3821,12.6079,12.3821,12.6039,77110.326563461,0
+FUN.US,D,20080319,000000,12.6039,12.8326,12.5201,12.665,234609.42131543,0
+FUN.US,D,20080320,000000,12.6305,13.2408,12.5201,13.1875,435932.31356959,0
+FUN.US,D,20080324,000000,13.2802,13.5927,13.1944,13.5079,184443.78685786,0
+FUN.US,D,20080325,000000,13.5749,13.5927,13.1678,13.3452,131044.34302508,0
+FUN.US,D,20080326,000000,13.1599,13.3452,13.0426,13.1678,166990.54842945,0
+FUN.US,D,20080327,000000,13.226,13.4429,13.1284,13.361,149039.25466753,0
+FUN.US,D,20080328,000000,13.2752,13.5877,13.0426,13.3383,269552.41546758,0
+FUN.US,D,20080331,000000,13.2683,13.5553,13.1816,13.4763,122930.40287694,0
+FUN.US,D,20080401,000000,13.6075,13.7504,13.5405,13.6115,198557.72150234,0
+FUN.US,D,20080402,000000,13.5641,13.6115,13.3324,13.4429,128437.41388635,0
+FUN.US,D,20080403,000000,13.292,13.5187,13.1234,13.4615,173724.94630962,0
+FUN.US,D,20080404,000000,13.4961,13.5927,13.3571,13.5749,104539.88720176,0
+FUN.US,D,20080407,000000,13.5553,13.5927,13.361,13.4891,100598.04804491,0
+FUN.US,D,20080408,000000,13.431,13.5405,13.3383,13.5079,66355.983089207,0
+FUN.US,D,20080409,000000,13.5079,13.5079,13.1599,13.2516,132576.04069025,0
+FUN.US,D,20080410,000000,13.3147,13.3847,13.1422,13.2752,120932.09532702,0
+FUN.US,D,20080411,000000,13.2516,13.2516,13.0426,13.1422,158193.93773253,0
+FUN.US,D,20080414,000000,13.084,13.3038,13.0712,13.3038,92233.558676048,0
+FUN.US,D,20080415,000000,13.3916,13.3916,13.0494,13.3147,108940.22128885,0
+FUN.US,D,20080416,000000,13.3502,13.4823,13.2171,13.4823,86423.251241552,0
+FUN.US,D,20080417,000000,13.361,13.5641,13.3502,13.5079,117009.52918714,0
+FUN.US,D,20080418,000000,13.6529,13.8904,13.4369,13.5591,146579.40907943,0
+FUN.US,D,20080421,000000,13.6469,13.7613,13.5641,13.6981,67551.924511217,0
+FUN.US,D,20080422,000000,13.6745,13.7435,13.4891,13.7366,103071.08043411,0
+FUN.US,D,20080423,000000,13.6853,13.7672,13.4487,13.4961,76614.299968582,0
+FUN.US,D,20080424,000000,13.4763,13.4763,13.2171,13.3324,163228.25264129,0
+FUN.US,D,20080425,000000,13.4369,13.8204,13.4369,13.7672,124288.6433893,0
+FUN.US,D,20080428,000000,13.8727,13.9624,13.7938,13.9367,114303.19185557,0
+FUN.US,D,20080429,000000,13.8943,13.9426,13.8421,13.8529,155437.89630454,0
+FUN.US,D,20080430,000000,13.9624,13.9624,13.6331,13.6686,137911.62328547,0
+FUN.US,D,20080501,000000,13.292,13.5553,13.0426,13.1106,245361.73605106,0
+FUN.US,D,20080502,000000,13.148,13.2132,12.9204,13.0426,227570.71264086,0
+FUN.US,D,20080505,000000,12.9972,13.431,12.9972,13.1944,164383.61929072,0
+FUN.US,D,20080506,000000,13.6853,13.6853,12.9914,13.1372,203020.94648694,0
+FUN.US,D,20080507,000000,13.1028,13.3778,13.0426,13.3719,156926.99045849,0
+FUN.US,D,20080508,000000,13.431,13.6223,13.3324,13.5483,144065.80191764,0
+FUN.US,D,20080509,000000,13.5187,13.8273,13.5079,13.7839,126598.36231883,0
+FUN.US,D,20080512,000000,13.8845,13.9545,13.7366,13.8786,134759.97782476,0
+FUN.US,D,20080513,000000,13.9594,13.9821,13.7366,13.9476,140466.81958915,0
+FUN.US,D,20080514,000000,13.9426,13.9821,13.7366,13.9545,102041.4955797,0
+FUN.US,D,20080515,000000,13.9693,14.4158,13.7938,14.3232,378938.9592549,0
+FUN.US,D,20080516,000000,14.4109,14.4918,13.9367,14.2532,250094.78327336,0
+FUN.US,D,20080519,000000,14.1566,14.2838,13.9367,14.0511,125654.99885617,0
+FUN.US,D,20080520,000000,14.058,14.058,13.6223,13.8017,171088.60046076,0
+FUN.US,D,20080521,000000,13.8017,13.8313,13.6271,13.7366,212437.33683512,0
+FUN.US,D,20080522,000000,13.6075,13.7504,13.4201,13.5029,219324.90448181,0
+FUN.US,D,20080523,000000,13.5345,13.5927,13.3324,13.3847,172107.0272527,0
+FUN.US,D,20080527,000000,13.3196,13.3847,13.2752,13.3778,165885.90024576,0
+FUN.US,D,20080528,000000,13.361,13.571,13.3571,13.4487,140633.17615676,0
+FUN.US,D,20080529,000000,13.4487,13.4487,13.2989,13.3452,204016.04278464,0
+FUN.US,D,20080530,000000,13.4201,13.4369,13.2408,13.4369,136054.31307029,0
+FUN.US,D,20080602,000000,13.3847,13.4823,13.1284,13.226,146788.36915825,0
+FUN.US,D,20080603,000000,13.1737,13.3088,13.1234,13.1678,155425.72387276,0
+FUN.US,D,20080604,000000,13.1599,13.3088,12.9666,13.014,175825.70516032,0
+FUN.US,D,20080605,000000,12.9972,13.2851,12.9548,12.9854,164979.05407843,0
+FUN.US,D,20080606,000000,13.1106,13.1106,12.7547,12.7804,145975.85933719,0
+FUN.US,D,20080609,000000,12.944,13.1678,12.5507,12.6699,421072.81747882,0
+FUN.US,D,20080610,000000,12.5279,12.944,12.5279,12.9204,193614.69983189,0
+FUN.US,D,20080611,000000,12.87,13.1106,12.7212,12.734,279652.49073387,0
+FUN.US,D,20080612,000000,12.8514,12.9272,12.6966,12.7547,145649.23241786,0
+FUN.US,D,20080613,000000,12.6828,12.7409,12.4767,12.5201,192529.32466518,0
+FUN.US,D,20080616,000000,12.5507,12.6364,12.3417,12.4047,224093.45463013,0
+FUN.US,D,20080617,000000,12.7281,12.7804,12.3475,12.4699,142880.00418878,0
+FUN.US,D,20080618,000000,12.4047,12.4619,12.2933,12.3357,128753.89711253,0
+FUN.US,D,20080619,000000,12.3929,12.4511,12.2549,12.4047,90077.009513035,0
+FUN.US,D,20080620,000000,12.2618,12.3871,12.0104,12.2135,183813.86351344,0
+FUN.US,D,20080623,000000,12.2194,12.2441,11.8931,11.9188,193063.89729402,0
+FUN.US,D,20080624,000000,11.9128,11.9434,11.5382,11.5382,283157.13671609,0
+FUN.US,D,20080625,000000,11.5944,11.7284,11.5047,11.5323,309926.34293054,0
+FUN.US,D,20080626,000000,11.4998,11.5323,11.2345,11.2631,186656.12633318,0
+FUN.US,D,20080627,000000,11.2099,11.2099,10.9792,11.0088,348871.02402911,0
+FUN.US,D,20080630,000000,11.0936,11.0936,10.7644,10.8925,383091.7872292,0
+FUN.US,D,20080701,000000,10.9437,11.2099,10.4262,10.4331,503328.02520635,0
+FUN.US,D,20080702,000000,10.5178,10.641,10.2487,10.3493,240529.28063591,0
+FUN.US,D,20080703,000000,10.3493,10.4656,10.1443,10.1975,153316.85006754,0
+FUN.US,D,20080707,000000,10.2133,10.368,9.99336,10.0457,409939.09988088,0
+FUN.US,D,20080708,000000,10.0861,10.3049,10.0575,10.1719,391940.13076117,0
+FUN.US,D,20080709,000000,10.2842,10.2842,9.89087,9.90566,220837.32913,0
+FUN.US,D,20080710,000000,9.91059,9.91059,9.35508,9.67498,732583.60527889,0
+FUN.US,D,20080711,000000,9.65131,10.0003,9.53597,9.84356,519056.8357998,0
+FUN.US,D,20080714,000000,10.0003,10.0643,9.62371,9.70948,438344.4837999,0
+FUN.US,D,20080715,000000,9.89087,9.94213,9.56358,9.91552,395116.12108544,0
+FUN.US,D,20080716,000000,9.812,10.0535,9.56358,9.98253,443941.77367832,0
+FUN.US,D,20080717,000000,10.0003,10.3582,9.93716,10.3532,335612.2027169,0
+FUN.US,D,20080718,000000,10.4331,10.6382,10.3167,10.574,174241.26029079,0
+FUN.US,D,20080721,000000,10.5474,10.8678,10.4893,10.6332,228943.15432362,0
+FUN.US,D,20080722,000000,10.6134,11.3627,10.5632,11.2819,264391.30439448,0
+FUN.US,D,20080723,000000,11.3401,11.7846,11.3401,11.7068,303693.04349182,0
+FUN.US,D,20080724,000000,11.7068,11.7068,11.2345,11.3283,243488.19592684,0
+FUN.US,D,20080725,000000,11.3213,11.5254,11.2503,11.4357,172585.80956923,0
+FUN.US,D,20080728,000000,12.1672,12.1672,11.3627,11.481,224206.04962406,0
+FUN.US,D,20080729,000000,11.4998,11.7284,11.4209,11.6456,102880.37900295,0
+FUN.US,D,20080730,000000,11.7462,11.8626,11.6506,11.8536,107483.58695297,0
+FUN.US,D,20080731,000000,11.8102,12.0804,11.6614,11.7068,243317.78188197,0
+FUN.US,D,20080801,000000,11.4938,11.4938,11.0827,11.2237,277111.49560059,0
+FUN.US,D,20080804,000000,11.1507,11.5382,11.0897,11.5382,190641.58337056,0
+FUN.US,D,20080805,000000,11.8842,13.155,11.622,13.155,588748.06519568,0
+FUN.US,D,20080806,000000,12.7212,12.941,12.1731,12.9144,325619.65059797,0
+FUN.US,D,20080807,000000,12.805,12.8562,12.3575,12.6966,217468.60863594,0
+FUN.US,D,20080808,000000,12.6079,12.9272,12.4619,12.8188,119390.2539687,0
+FUN.US,D,20080811,000000,12.8622,13.2802,12.7015,13.1875,194338.95952258,0
+FUN.US,D,20080812,000000,13.1599,13.2683,13.0426,13.2062,198998.97215422,0
+FUN.US,D,20080813,000000,13.1875,13.1875,12.7596,12.95,112930.75017281,0
+FUN.US,D,20080814,000000,12.9716,13.2644,12.8888,13.222,220900.22002751,0
+FUN.US,D,20080815,000000,13.0554,13.5345,12.9204,13.5187,359774.47979262,0
+FUN.US,D,20080818,000000,13.5877,13.6617,13.0426,13.431,174751.48805608,0
+FUN.US,D,20080819,000000,13.1658,13.2062,12.9618,12.9666,152198.00071345,0
+FUN.US,D,20080820,000000,12.8986,12.9095,12.6187,12.7015,122663.62374718,0
+FUN.US,D,20080821,000000,12.5507,12.6364,12.3131,12.3723,210532.35126215,0
+FUN.US,D,20080822,000000,12.4619,12.6759,12.3929,12.597,102629.82978222,0
+FUN.US,D,20080825,000000,12.6305,12.7734,12.249,12.3575,212006.22987638,0
+FUN.US,D,20080826,000000,12.3475,12.3781,11.9631,12.1731,164687.93008512,0
+FUN.US,D,20080827,000000,12.0982,12.1593,11.9316,12.0272,135582.63133896,0
+FUN.US,D,20080828,000000,12.0212,12.2037,11.9493,12.1465,56488.198395985,0
+FUN.US,D,20080829,000000,12.3999,12.4175,12.0104,12.1731,138908.7483218,0
+FUN.US,D,20080902,000000,12.1593,12.2194,11.9316,12.0804,230333.85465405,0
+FUN.US,D,20080903,000000,12.0577,12.1553,11.8842,11.9946,97605.658566601,0
+FUN.US,D,20080904,000000,11.8842,11.9769,11.5412,11.756,187704.98420456,0
+FUN.US,D,20080905,000000,11.5579,11.6822,11.4998,11.6506,168760.62288357,0
+FUN.US,D,20080908,000000,12.3999,12.4107,12.0104,12.2933,314450.43007402,0
+FUN.US,D,20080909,000000,11.8892,12.805,11.8892,12.7596,372087.90890354,0
+FUN.US,D,20080910,000000,12.7547,13.1658,12.6759,13.1422,243595.7190742,0
+FUN.US,D,20080911,000000,13.0584,13.3571,12.7468,13.2851,438440.8488848,0
+FUN.US,D,20080912,000000,13.226,13.3719,13.1166,13.3196,233695.47456291,0
+FUN.US,D,20080915,000000,12.8829,13.4014,12.8829,13.1166,189897.03629359,0
+FUN.US,D,20080916,000000,13.0426,13.2171,12.8562,13.2171,269475.32339967,0
+FUN.US,D,20080917,000000,12.9272,13.3147,12.7015,12.8119,231045.94191296,0
+FUN.US,D,20080918,000000,12.876,13.3324,12.5665,12.9204,391640.89181334,0
+FUN.US,D,20080919,000000,13.2752,13.4823,13.2338,13.3324,272489.01463359,0
+FUN.US,D,20080922,000000,13.1875,13.1944,12.8454,13.0554,140200.04045939,0
+FUN.US,D,20080923,000000,12.9972,12.9972,12.7547,12.7596,105826.10749278,0
+FUN.US,D,20080924,000000,12.7804,12.8296,12.7212,12.7596,114580.11467848,0
+FUN.US,D,20080925,000000,12.7182,12.7981,12.6079,12.6433,132278.83048105,0
+FUN.US,D,20080926,000000,12.4461,12.4925,12.0459,12.179,156797.15118621,0
+FUN.US,D,20080929,000000,12.0055,12.1731,11.4524,11.5836,269894.25792663,0
+FUN.US,D,20080930,000000,11.6456,12.1731,11.551,12.0055,254008.2200894,0
+FUN.US,D,20081001,000000,12.0055,12.0055,11.5984,11.9128,112546.30420255,0
+FUN.US,D,20081002,000000,11.766,12.1336,11.5638,11.9256,196970.23352486,0
+FUN.US,D,20081003,000000,11.97,11.97,10.8087,10.8225,251148.71299132,0
+FUN.US,D,20081006,000000,10.5888,10.7358,9.60006,10.368,492898.27991279,0
+FUN.US,D,20081007,000000,10.3049,10.7564,9.58132,10.3759,375369.39363653,0
+FUN.US,D,20081008,000000,10.1324,10.8639,8.93865,10.6244,581453.7354538,0
+FUN.US,D,20081009,000000,10.574,10.574,7.92946,8.20875,672503.52513962,0
+FUN.US,D,20081010,000000,8.11125,8.295,7.24618,8.05378,923879.45685742,0
+FUN.US,D,20081013,000000,8.8592,10.7644,8.31847,9.59414,352634.33418657,0
+FUN.US,D,20081014,000000,10.581,10.581,9.27503,9.30391,439831.54921523,0
+FUN.US,D,20081015,000000,9.5064,9.70948,8.9844,9.13326,209701.58279343,0
+FUN.US,D,20081016,000000,9.27503,9.69962,8.78871,8.89755,289264.65435979,0
+FUN.US,D,20081017,000000,8.7823,9.43345,8.7823,9.34442,277275.82342957,0
+FUN.US,D,20081020,000000,10.2191,10.2191,9.60006,9.72624,242782.19488382,0
+FUN.US,D,20081021,000000,10.3621,10.3621,9.72624,9.87215,171881.83726484,0
+FUN.US,D,20081022,000000,10.1867,10.1867,9.58132,9.66117,191179.19910734,0
+FUN.US,D,20081023,000000,9.67498,9.75089,8.9909,9.54781,285706.24680389,0
+FUN.US,D,20081024,000000,9.30973,9.46006,9.24506,9.24506,294720.94690346,0
+FUN.US,D,20081027,000000,9.26921,9.40585,9.22288,9.23066,119619.50143382,0
+FUN.US,D,20081028,000000,9.12567,9.80708,8.9844,9.69962,292072.42862283,0
+FUN.US,D,20081029,000000,9.56358,10.2547,9.36178,10.1215,152909.07360304,0
+FUN.US,D,20081030,000000,10.3108,10.3108,10.0575,10.2438,175412.85684925,0
+FUN.US,D,20081031,000000,10.2891,10.7772,10.091,10.72,220895.14818094,0
+FUN.US,D,20081103,000000,10.784,10.784,10.1975,10.368,204976.65052564,0
+FUN.US,D,20081104,000000,10.4331,10.9161,10.3167,10.8412,200701.08386426,0
+FUN.US,D,20081105,000000,10.8412,10.9092,10.3946,10.7978,172128.32900831,0
+FUN.US,D,20081106,000000,10.784,11.3035,10.23,10.504,336842.63269561,0
+FUN.US,D,20081107,000000,10.4893,10.4893,9.74399,10.1561,340524.79330791,0
+FUN.US,D,20081110,000000,10.1373,10.1373,8.89755,9.26921,380348.9326023,0
+FUN.US,D,20081111,000000,9.76765,9.76765,7.9128,8.50894,604947.54315114,0
+FUN.US,D,20081112,000000,8.53989,8.62457,7.96889,8.03238,451982.6792358,0
+FUN.US,D,20081113,000000,7.92946,8.00063,7.3277,7.88993,508960.81801077,0
+FUN.US,D,20081114,000000,7.88993,8.47531,7.7736,7.88391,389468.11274129,0
+FUN.US,D,20081117,000000,8.39516,8.73568,7.83137,8.52214,684782.46569384,0
+FUN.US,D,20081118,000000,8.92279,9.26921,8.01148,8.50361,512154.05261339,0
+FUN.US,D,20081119,000000,8.37584,8.66223,7.40855,7.41998,314342.90692666,0
+FUN.US,D,20081120,000000,7.37286,7.50062,6.52731,6.70101,564513.76789862,0
+FUN.US,D,20081121,000000,7.03719,7.22942,6.5213,6.96196,407611.12230368,0
+FUN.US,D,20081124,000000,6.94363,7.28137,6.94363,7.18949,364075.40568687,0
+FUN.US,D,20081125,000000,7.39099,7.52527,7.13103,7.50062,220132.3424563,0
+FUN.US,D,20081126,000000,7.64603,7.93606,7.43733,7.82644,224812.64247424,0
+FUN.US,D,20081128,000000,7.68694,7.82644,7.58324,7.78996,151725.3046128,0
+FUN.US,D,20081201,000000,7.53522,7.71593,7.106,7.106,191164.99793694,0
+FUN.US,D,20081202,000000,7.27517,7.3277,7.01461,7.14207,379948.256723,0
+FUN.US,D,20081203,000000,7.1125,7.3559,7.01461,7.28739,188379.53979882,0
+FUN.US,D,20081204,000000,7.24618,7.5642,7.10057,7.3277,236196.90929291,0
+FUN.US,D,20081205,000000,7.34426,7.78415,7.08952,7.7801,257231.88577146,0
+FUN.US,D,20081208,000000,7.96889,8.17365,7.78415,8.04688,368142.01226942,0
+FUN.US,D,20081209,000000,8.10455,8.13313,7.78415,7.83137,212487.04093154,0
+FUN.US,D,20081210,000000,7.84271,8.20214,7.70311,7.98073,201148.42073203,0
+FUN.US,D,20081211,000000,8.09675,8.12229,7.60463,7.73841,261229.51524062,0
+FUN.US,D,20081212,000000,7.88993,7.88993,7.33312,7.47814,182815.72410779,0
+FUN.US,D,20081215,000000,7.4254,7.62277,7.0843,7.2167,234779.8353603,0
+FUN.US,D,20081216,000000,7.12522,7.68132,7.11841,7.62277,461373.71035112,0
+FUN.US,D,20081217,000000,7.49589,7.51807,7.2167,7.33904,340274.24408718,0
+FUN.US,D,20081218,000000,7.51807,7.51807,7.26905,7.35058,216200.64699259,0
+FUN.US,D,20081219,000000,7.24085,7.49589,7.24085,7.29182,144563.85725115,0
+FUN.US,D,20081222,000000,7.24618,7.3277,6.95595,7.04299,232310.86044836,0
+FUN.US,D,20081223,000000,6.99637,7.20448,6.95595,7.08952,211704.96218992,0
+FUN.US,D,20081224,000000,7.008,7.14749,6.9737,7.008,119893.38114878,0
+FUN.US,D,20081226,000000,6.98532,7.10057,6.98532,7.0843,100644.70903339,0
+FUN.US,D,20081229,000000,7.10057,7.10057,6.95595,7.008,297072.25497489,0
+FUN.US,D,20081230,000000,6.98532,7.22262,6.95595,7.06597,412680.94013846,0
+FUN.US,D,20081231,000000,6.99637,7.29862,6.88684,7.26293,428212.96308487,0
+FUN.US,D,20090102,000000,7.37828,7.79628,7.12522,7.70311,424561.23355201,0
+FUN.US,D,20090105,000000,7.76877,8.03238,7.67492,7.92946,188509.3790711,0
+FUN.US,D,20090106,000000,8.08591,8.17365,7.87819,8.06294,505445.01396609,0
+FUN.US,D,20090107,000000,7.9054,8.11559,7.82644,7.98073,304256.01846147,0
+FUN.US,D,20090108,000000,7.98073,8.09173,7.78415,7.94218,367609.46837922,0
+FUN.US,D,20090109,000000,8.09173,8.09173,7.54203,7.57692,392776.98544578,0
+FUN.US,D,20090112,000000,7.6412,7.6412,7.40303,7.53522,494979.76574652,0
+FUN.US,D,20090113,000000,7.59418,7.9054,7.50703,7.89643,271872.27809026,0
+FUN.US,D,20090114,000000,7.88391,8.01661,7.61587,7.90058,245070.61205774,0
+FUN.US,D,20090115,000000,7.98073,8.11559,7.54203,7.96396,342561.64689179,0
+FUN.US,D,20090116,000000,8.11559,8.1425,7.92354,8.00655,212132.0116714,0
+FUN.US,D,20090120,000000,7.9128,8.00063,7.50703,7.54745,238690.2290684,0
+FUN.US,D,20090121,000000,7.60463,7.94218,7.57072,7.93606,213179.85517347,0
+FUN.US,D,20090122,000000,7.92946,8.09675,7.54203,7.71021,297799.55777352,0
+FUN.US,D,20090123,000000,7.51807,7.51807,6.81724,6.90341,651408.7008715,0
+FUN.US,D,20090126,000000,7.24618,7.24618,5.7969,6.09235,1150705.6224213,0
+FUN.US,D,20090127,000000,6.13307,6.65507,6.13307,6.41709,645609.55149947,0
+FUN.US,D,20090128,000000,6.64304,6.64866,6.26054,6.40556,438756.31774166,0
+FUN.US,D,20090129,000000,6.37648,6.42863,6.08073,6.1446,381194.91661075,0
+FUN.US,D,20090130,000000,6.42863,6.42863,6.04592,6.21993,454561.20603372,0
+FUN.US,D,20090202,000000,6.21411,6.21411,5.83742,5.98825,498296.75340553,0
+FUN.US,D,20090203,000000,5.94773,6.06357,5.83742,6.01112,331513.13631627,0
+FUN.US,D,20090204,000000,6.10399,6.17941,5.7969,5.82589,451045.40198903,0
+FUN.US,D,20090205,000000,5.87784,5.99959,5.7969,5.901,261311.67915511,0
+FUN.US,D,20090206,000000,5.91264,6.06939,5.88366,5.99377,443319.96528842,0
+FUN.US,D,20090209,000000,6.09235,6.09235,5.91264,6.01112,193642.08780339,0
+FUN.US,D,20090210,000000,6.03458,6.03458,5.78546,5.81416,388182.90681959,0
+FUN.US,D,20090211,000000,6.26616,6.26616,5.68087,5.7625,416891.5871637,0
+FUN.US,D,20090212,000000,5.7625,5.86641,5.28072,5.84865,586866.41011695,0
+FUN.US,D,20090213,000000,5.7969,5.85447,5.50717,5.53595,423232.40974978,0
+FUN.US,D,20090217,000000,5.38551,5.97081,5.36777,5.46073,733347.42537285,0
+FUN.US,D,20090218,000000,5.46073,5.81416,5.46073,5.50125,445887.33402388,0
+FUN.US,D,20090219,000000,5.3098,5.36185,5.14181,5.15897,551585.63098301,0
+FUN.US,D,20090220,000000,5.21142,5.21142,4.68389,4.7533,402674.18684913,0
+FUN.US,D,20090223,000000,4.92148,4.92148,4.44601,4.46336,323373.83693527,0
+FUN.US,D,20090224,000000,4.44029,4.63736,4.44029,4.62002,342367.90235268,0
+FUN.US,D,20090225,000000,4.5793,4.7186,4.39958,4.54499,401282.47214939,0
+FUN.US,D,20090226,000000,4.52143,4.67798,4.4751,4.49254,233232.92215541,0
+FUN.US,D,20090227,000000,4.63164,4.63164,4.36498,4.45193,376459.84064981,0
+FUN.US,D,20090302,000000,4.3767,4.38242,3.97675,4.05198,718205.9346126,0
+FUN.US,D,20090303,000000,4.04596,4.12138,3.50139,3.55936,897080.83393285,0
+FUN.US,D,20090304,000000,3.73877,3.99982,3.51874,3.92421,548534.40808444,0
+FUN.US,D,20090305,000000,3.77397,3.77397,3.59405,3.65784,538027.57072297,0
+FUN.US,D,20090306,000000,3.64611,3.80256,3.3332,3.47822,507203.93035775,0
+FUN.US,D,20090309,000000,3.52426,3.76796,3.44914,3.69224,890571.62604054,0
+FUN.US,D,20090310,000000,3.83203,4.55623,3.70999,4.55623,795647.95994196,0
+FUN.US,D,20090311,000000,4.63736,5.00242,4.41141,5.00242,604910.0114865,0
+FUN.US,D,20090312,000000,5.10682,5.16498,4.74768,5.04333,367226.03677827,0
+FUN.US,D,20090313,000000,5.15315,5.15897,4.82891,5.00242,340289.4596269,0
+FUN.US,D,20090316,000000,4.97935,5.3098,4.86362,4.9969,362691.80594164,0
+FUN.US,D,20090317,000000,4.93864,5.17652,4.63736,5.14181,327033.68142264,0
+FUN.US,D,20090318,000000,5.11264,5.36185,5.03741,5.31542,256177.95605351,0
+FUN.US,D,20090319,000000,5.40257,5.57647,5.19968,5.21723,294689.50145471,0
+FUN.US,D,20090320,000000,5.15897,5.21723,4.92739,4.95046,217715.10037941,0
+FUN.US,D,20090323,000000,4.962,5.449,4.77676,5.44328,305207.49687864,0
+FUN.US,D,20090324,000000,5.449,5.5187,5.19377,5.28072,211327.61680486,0
+FUN.US,D,20090325,000000,5.50125,5.70975,5.04333,5.44328,406427.35331345,0
+FUN.US,D,20090326,000000,5.50717,5.63424,5.33297,5.60565,375746.73902159,0
+FUN.US,D,20090327,000000,5.36185,5.65159,5.32154,5.47207,281297.79776228,0
+FUN.US,D,20090330,000000,5.46625,5.46625,5.04895,5.15315,256269.24929183,0
+FUN.US,D,20090331,000000,5.13019,5.47769,5.11264,5.38551,225079.421604,0
+FUN.US,D,20090401,000000,5.72159,5.72159,5.33297,5.52432,134249.75005947,0
+FUN.US,D,20090402,000000,5.79118,5.88366,5.55922,5.73283,293836.41686106,0
+FUN.US,D,20090403,000000,5.76782,5.82589,5.66924,5.75619,140693.02394633,0
+FUN.US,D,20090406,000000,6.09235,6.09235,5.62853,5.79118,225437.49397208,0
+FUN.US,D,20090407,000000,5.73873,5.73873,5.51279,5.54748,349937.12617884,0
+FUN.US,D,20090408,000000,5.50717,5.79118,5.50717,5.75619,193480.80308236,0
+FUN.US,D,20090409,000000,5.85447,6.05766,5.74475,5.92428,281748.177738,0
+FUN.US,D,20090413,000000,5.91866,5.96489,5.7969,5.88366,202502.60376713,0
+FUN.US,D,20090414,000000,5.75037,5.93009,5.65159,5.69822,212949.59333904,0
+FUN.US,D,20090415,000000,5.74475,5.74475,5.43165,5.51279,409637.83219442,0
+FUN.US,D,20090416,000000,5.47769,5.50125,5.32726,5.33908,377904.30255392,0
+FUN.US,D,20090417,000000,5.3098,5.5881,5.25785,5.47207,503490.3242967,0
+FUN.US,D,20090420,000000,5.36185,5.43165,5.21723,5.22906,411363.27439869,0
+FUN.US,D,20090421,000000,5.21142,5.38551,5.17652,5.33908,267831.03074057,0
+FUN.US,D,20090422,000000,5.38551,5.82589,5.30408,5.76782,562435.32517284,0
+FUN.US,D,20090423,000000,5.77374,5.77374,5.56494,5.72721,423181.69128404,0
+FUN.US,D,20090424,000000,5.87784,5.88366,5.61689,5.82589,465506.25093913,0
+FUN.US,D,20090427,000000,5.81987,5.87784,5.64035,5.7969,486158.81018605,0
+FUN.US,D,20090428,000000,5.66924,6.00541,5.66924,5.87203,208973.26562549,0
+FUN.US,D,20090429,000000,6.23156,6.46954,5.91866,6.3822,478164.56561704,0
+FUN.US,D,20090430,000000,6.50394,6.98532,6.41709,6.60282,299362.70088744,0
+FUN.US,D,20090501,000000,6.60282,6.66631,6.25482,6.30135,163194.77845391,0
+FUN.US,D,20090504,000000,6.37066,6.388,6.08654,6.35902,222853.89532759,0
+FUN.US,D,20090505,000000,5.97081,6.46333,5.97081,6.23156,182160.44153051,0
+FUN.US,D,20090506,000000,6.51578,6.51578,6.03458,6.20809,363855.28754558,0
+FUN.US,D,20090507,000000,6.37066,6.55027,6.26616,6.34739,372317.15636865,0
+FUN.US,D,20090508,000000,6.388,6.80511,6.3822,6.80511,183380.72781607,0
+FUN.US,D,20090511,000000,6.66631,6.66631,6.39382,6.44568,173033.14643701,0
+FUN.US,D,20090512,000000,6.60282,6.66059,6.23156,6.3822,223353.97939973,0
+FUN.US,D,20090513,000000,6.37648,6.37648,6.1446,6.21411,230473.83761948,0
+FUN.US,D,20090514,000000,6.17359,6.41128,6.17359,6.40556,207574.45034054,0
+FUN.US,D,20090515,000000,6.34167,6.74182,6.34167,6.7364,319401.56669898,0
+FUN.US,D,20090518,000000,7.10057,7.27517,6.56201,6.60814,249005.35062939,0
+FUN.US,D,20090519,000000,6.72428,6.86338,6.62618,6.63732,189870.6626914,0
+FUN.US,D,20090520,000000,6.64304,6.8755,6.55589,6.61436,174088.09052427,0
+FUN.US,D,20090521,000000,6.46333,6.73068,6.40556,6.49231,152456.66488869,0
+FUN.US,D,20090522,000000,6.56753,6.59099,6.30135,6.34167,189031.77926816,0
+FUN.US,D,20090526,000000,6.51578,6.92745,6.46333,6.7646,180144.88970224,0
+FUN.US,D,20090527,000000,6.83479,6.83479,6.41709,6.59099,306470.38667542,0
+FUN.US,D,20090528,000000,6.58488,6.70663,6.45169,6.68357,126477.65237038,0
+FUN.US,D,20090529,000000,6.63732,6.86338,6.60814,6.77682,148689.29725396,0
+FUN.US,D,20090601,000000,6.81073,6.95595,6.78885,6.95595,156284.8946823,0
+FUN.US,D,20090602,000000,6.9796,6.98532,6.71866,6.81724,139235.37524113,0
+FUN.US,D,20090603,000000,6.85766,6.85766,6.62618,6.73068,150040.43718112,0
+FUN.US,D,20090604,000000,6.77682,6.81724,6.57364,6.64304,115590.4265159,0
+FUN.US,D,20090605,000000,6.66631,6.79939,6.57936,6.64866,183116.99179425,0
+FUN.US,D,20090608,000000,6.56201,6.60814,6.46333,6.52731,212839.02708374,0
+FUN.US,D,20090609,000000,6.55027,6.58488,6.42281,6.48659,119767.59935376,0
+FUN.US,D,20090610,000000,6.57936,6.59099,6.3822,6.53884,172741.00807438,0
+FUN.US,D,20090611,000000,6.50996,6.75238,6.41128,6.74182,227707.65249834,0
+FUN.US,D,20090612,000000,6.59099,6.86338,6.59099,6.78244,139333.76906466,0
+FUN.US,D,20090615,000000,6.69461,6.70101,6.39382,6.46954,233442.89660355,0
+FUN.US,D,20090616,000000,6.77682,6.77682,6.388,6.44016,182204.05941104,0
+FUN.US,D,20090617,000000,6.3822,6.44016,6.31279,6.37066,116945.62392032,0
+FUN.US,D,20090618,000000,6.32423,6.49231,6.26054,6.45751,155575.85053134,0
+FUN.US,D,20090619,000000,6.53884,6.59671,6.46333,6.57936,77115.398410034,0
+FUN.US,D,20090622,000000,6.48659,6.48659,6.21411,6.23156,128234.54002341,0
+FUN.US,D,20090623,000000,6.20257,6.28972,6.08654,6.21411,217427.01949404,0
+FUN.US,D,20090624,000000,6.20809,6.35902,6.17941,6.26054,146567.23664765,0
+FUN.US,D,20090625,000000,6.16778,6.34739,6.16206,6.27218,121127.86860475,0
+FUN.US,D,20090626,000000,6.41709,6.41709,6.08654,6.12144,264129.5971113,0
+FUN.US,D,20090629,000000,6.27218,6.2778,6.10399,6.23156,143804.09463446,0
+FUN.US,D,20090630,000000,6.34167,6.37066,6.09817,6.34167,269027.98653189,0
+FUN.US,D,20090701,000000,6.37648,6.60814,6.23747,6.30717,173635.68180993,0
+FUN.US,D,20090702,000000,6.1446,6.25482,5.94182,6.08654,221008.75754418,0
+FUN.US,D,20090706,000000,5.97081,6.08654,5.81416,5.97081,183914.28607559,0
+FUN.US,D,20090707,000000,5.93009,6.05174,5.83742,5.87203,161954.20478205,0
+FUN.US,D,20090708,000000,5.83742,5.9359,5.56494,5.86049,319968.59914588,0
+FUN.US,D,20090709,000000,5.83742,5.90682,5.69822,5.83742,172364.67705863,0
+FUN.US,D,20090710,000000,5.77374,5.88366,5.70975,5.87784,219423.29830534,0
+FUN.US,D,20090713,000000,5.85447,6.10399,5.7969,5.91264,296034.55516597,0
+FUN.US,D,20090714,000000,5.94182,6.11572,5.80824,6.00541,177855.458159,0
+FUN.US,D,20090715,000000,6.00541,6.26054,5.97081,6.1446,204599.30514058,0
+FUN.US,D,20090716,000000,6.09235,6.24891,5.99377,6.12736,265380.3144763,0
+FUN.US,D,20090717,000000,6.11572,6.16206,6.01724,6.05766,115000.06357476,0
+FUN.US,D,20090720,000000,6.08654,6.2838,6.04592,6.15042,177504.48637612,0
+FUN.US,D,20090721,000000,6.2838,6.2838,6.01112,6.05174,247301.21018073,0
+FUN.US,D,20090722,000000,6.09817,6.2838,6.05174,6.1446,352541.01220962,0
+FUN.US,D,20090723,000000,6.21411,6.23156,6.08073,6.19666,314951.52851547,0
+FUN.US,D,20090724,000000,6.23747,6.23747,6.05766,6.10971,293241.99644266,0
+FUN.US,D,20090727,000000,6.23156,6.53283,6.23156,6.49832,332857.17565823,0
+FUN.US,D,20090728,000000,6.53283,6.68357,6.5213,6.65507,150083.04069234,0
+FUN.US,D,20090729,000000,6.56201,6.72428,6.3822,6.64866,258266.54247244,0
+FUN.US,D,20090730,000000,6.64866,6.81073,6.60282,6.71866,156513.1277781,0
+FUN.US,D,20090731,000000,6.71866,6.86978,6.64866,6.81724,159591.73864816,0
+FUN.US,D,20090803,000000,6.78244,6.95595,6.61988,6.92155,244777.4593258,0
+FUN.US,D,20090804,000000,6.44016,6.77032,6.05766,6.33005,845191.78600963,0
+FUN.US,D,20090805,000000,6.32423,6.41128,6.05766,6.31841,297601.75575716,0
+FUN.US,D,20090806,000000,6.37066,6.45751,6.11572,6.16206,289045.55058782,0
+FUN.US,D,20090807,000000,6.33005,6.42281,6.23747,6.34167,160785.65133154,0
+FUN.US,D,20090810,000000,6.34167,6.34167,6.1446,6.20257,215347.56239895,0
+FUN.US,D,20090811,000000,6.17941,6.37648,6.06939,6.35331,232008.57839259,0
+FUN.US,D,20090812,000000,6.36464,6.79377,6.17359,6.19084,499359.81244731,0
+FUN.US,D,20090813,000000,6.19084,6.56753,6.08654,6.35331,324874.08915168,0
+FUN.US,D,20090814,000000,6.37066,6.37066,6.16778,6.35902,214012.65238082,0
+FUN.US,D,20090817,000000,6.63732,6.8755,6.37648,6.8755,378461.19130768,0
+FUN.US,D,20090818,000000,6.93327,6.93327,6.36464,6.3822,299569.63222764,0
+FUN.US,D,20090819,000000,6.44568,6.44568,6.23156,6.39944,193528.47844015,0
+FUN.US,D,20090820,000000,6.66059,6.66059,6.26054,6.26616,163922.08125254,0
+FUN.US,D,20090821,000000,6.51578,6.57936,6.31841,6.56753,293740.05177616,0
+FUN.US,D,20090824,000000,6.53884,6.81073,6.5213,6.60282,225944.67862942,0
+FUN.US,D,20090825,000000,6.74182,6.79377,6.66059,6.74182,200960.76240882,0
+FUN.US,D,20090826,000000,6.67271,6.67271,6.34167,6.44016,299959.15004448,0
+FUN.US,D,20090827,000000,6.48659,6.56201,6.26054,6.43444,207358.38967651,0
+FUN.US,D,20090828,000000,6.2838,6.44568,6.20809,6.40556,311349.50307904,0
+FUN.US,D,20090831,000000,6.43444,6.43444,6.28972,6.39382,177190.03188857,0
+FUN.US,D,20090901,000000,6.34739,6.44568,5.7969,5.83742,631352.59078162,0
+FUN.US,D,20090902,000000,5.80824,5.84314,5.44328,5.73283,812967.30162083,0
+FUN.US,D,20090903,000000,5.73873,5.86049,5.48361,5.49533,674126.51604311,0
+FUN.US,D,20090904,000000,5.45472,5.70423,5.449,5.64035,282575.90309878,0
+FUN.US,D,20090908,000000,5.7969,5.82589,5.55922,5.64035,371642.60077439,0
+FUN.US,D,20090909,000000,5.59983,5.76782,5.56494,5.73873,305985.518143,0
+FUN.US,D,20090910,000000,5.75619,5.79118,5.62281,5.68658,274042.01405436,0
+FUN.US,D,20090911,000000,5.72721,5.73283,5.59402,5.63424,167087.92788366,0
+FUN.US,D,20090914,000000,5.59402,5.85447,5.59402,5.80824,312264.46420088,0
+FUN.US,D,20090915,000000,5.76782,6.06357,5.76782,5.94773,328321.93045229,0
+FUN.US,D,20090916,000000,6.05174,6.21411,5.91264,6.16206,350077.10914426,0
+FUN.US,D,20090917,000000,6.23156,6.27218,6.13307,6.25482,363517.50256379,0
+FUN.US,D,20090918,000000,6.24891,6.46333,6.08654,6.46333,546775.49169279,0
+FUN.US,D,20090921,000000,6.5213,6.5213,6.23156,6.2778,308396.674004,0
+FUN.US,D,20090922,000000,6.21411,6.37648,6.19084,6.32423,219586.611765,0
+FUN.US,D,20090923,000000,6.30135,6.37648,6.20809,6.21411,162806.27500639,0
+FUN.US,D,20090924,000000,6.20257,6.25482,6.08654,6.12736,161198.49964262,0
+FUN.US,D,20090925,000000,6.12144,6.22574,6.03458,6.05766,185071.68146365,0
+FUN.US,D,20090928,000000,6.05766,6.16206,6.05766,6.06939,257369.83999826,0
+FUN.US,D,20090929,000000,6.1446,6.1446,6.00541,6.10399,176362.30652779,0
+FUN.US,D,20090930,000000,6.09817,6.13898,5.94182,6.10399,201725.59687209,0
+FUN.US,D,20091001,000000,6.04592,6.2838,5.97081,5.99377,205195.75429761,0
+FUN.US,D,20091002,000000,5.98243,5.98243,5.80272,5.86049,189839.21724265,0
+FUN.US,D,20091005,000000,5.82589,6.01724,5.82589,5.95927,171274.23004535,0
+FUN.US,D,20091006,000000,6.02276,6.06939,5.88366,5.95927,165518.69855384,0
+FUN.US,D,20091007,000000,5.90682,5.94182,5.8316,5.901,199598.4644192,0
+FUN.US,D,20091008,000000,5.94182,5.94773,5.82589,5.91264,183712.42658197,0
+FUN.US,D,20091009,000000,5.88928,6.01724,5.86641,5.97643,210547.56680187,0
+FUN.US,D,20091012,000000,6.01112,6.22574,6.01112,6.12144,209303.95002207,0
+FUN.US,D,20091013,000000,6.1446,6.1446,5.88366,5.97081,280778.44067316,0
+FUN.US,D,20091014,000000,6.13307,6.17941,5.95345,6.15644,218842.06468802,0
+FUN.US,D,20091015,000000,6.09235,6.31279,6.09235,6.17941,226923.54501809,0
+FUN.US,D,20091016,000000,6.1446,6.1446,6.01724,6.06939,176427.22616393,0
+FUN.US,D,20091019,000000,6.08654,6.25482,6.08654,6.16778,213112.9067987,0
+FUN.US,D,20091020,000000,6.1446,6.15042,5.95927,5.97081,246357.84671807,0
+FUN.US,D,20091021,000000,5.95927,6.20809,5.88366,5.90682,1046557.281775,0
+FUN.US,D,20091022,000000,5.93009,5.99959,5.91264,5.95345,218879.59635267,0
+FUN.US,D,20091023,000000,6.08073,6.08073,5.96489,5.98825,403949.24907768,0
+FUN.US,D,20091026,000000,5.98825,6.09817,5.92428,5.99377,352714.46936243,0
+FUN.US,D,20091027,000000,5.95345,6.07491,5.93009,5.95345,218701.06735328,0
+FUN.US,D,20091028,000000,5.97081,5.99377,5.68087,5.72721,423735.53692986,0
+FUN.US,D,20091029,000000,5.85447,5.91866,5.75037,5.76782,438518.95532203,0
+FUN.US,D,20091030,000000,5.7969,5.88928,5.76782,5.80272,335740.01325055,0
+FUN.US,D,20091102,000000,5.75619,5.75619,5.48361,5.5187,402958.21025724,0
+FUN.US,D,20091103,000000,5.32154,5.35022,3.85481,4.05198,5081641.3235102,0
+FUN.US,D,20091104,000000,4.14444,4.371,4.05779,4.27202,2038873.193186,0
+FUN.US,D,20091105,000000,4.06933,4.20251,4.04024,4.08687,1795489.4772986,0
+FUN.US,D,20091106,000000,4.27202,4.28966,3.92421,3.97094,1062719.2280658,0
+FUN.US,D,20091109,000000,4.0289,4.24323,3.80256,3.84327,1245510.6073101,0
+FUN.US,D,20091110,000000,3.84327,3.84327,3.62323,3.65202,1187529.2572829,0
+FUN.US,D,20091111,000000,3.68071,3.70417,3.50711,3.53589,1648402.8835619,0
+FUN.US,D,20091112,000000,3.53018,3.7854,3.49557,3.76796,1098044.6394496,0
+FUN.US,D,20091113,000000,3.7854,3.82602,3.66346,3.70999,1350326.4029654,0
+FUN.US,D,20091116,000000,3.88961,4.08087,3.77397,3.95339,1377136.1839525,0
+FUN.US,D,20091117,000000,4.01146,4.08687,3.95339,4.06933,658289.16793299,0
+FUN.US,D,20091118,000000,4.14444,4.14444,4.0229,4.05198,610277.03953048,0
+FUN.US,D,20091119,000000,4.0289,4.17964,3.97675,4.162,553979.54256565,0
+FUN.US,D,20091120,000000,4.15628,4.2316,4.11576,4.21977,573023.31207949,0
+FUN.US,D,20091123,000000,4.2316,4.38814,4.20251,4.3767,537686.74263324,0
+FUN.US,D,20091124,000000,4.39958,4.52725,4.32446,4.45785,572963.46428992,0
+FUN.US,D,20091125,000000,4.50408,4.73604,4.43467,4.66655,671009.35913909,0
+FUN.US,D,20091127,000000,4.60246,4.81146,4.59655,4.78819,298699.30335564,0
+FUN.US,D,20091130,000000,4.86362,4.86362,4.5793,4.78229,663781.97777199,0
+FUN.US,D,20091201,000000,4.78229,5.07212,4.73014,5.06039,791723.36506345,0
+FUN.US,D,20091202,000000,4.9969,5.0666,4.86362,4.91557,527319.88823719,0
+FUN.US,D,20091203,000000,4.962,5.04333,4.86933,4.9969,700226.23850987,0
+FUN.US,D,20091204,000000,5.00823,5.16498,4.9969,5.14753,416029.37324623,0
+FUN.US,D,20091207,000000,5.04333,5.19968,4.90403,5.12427,573138.95018136,0
+FUN.US,D,20091208,000000,5.03169,5.19968,4.98516,5.16498,451664.16727099,0
+FUN.US,D,20091209,000000,5.18233,5.18805,4.96802,5.15897,540232.80961309,0
+FUN.US,D,20091210,000000,5.16498,5.19968,5.13019,5.16498,458317.41560598,0
+FUN.US,D,20091211,000000,5.14181,5.28072,5.14181,5.25785,416704.9432098,0
+FUN.US,D,20091214,000000,5.3795,5.3795,5.19968,5.2403,379530.33656535,0
+FUN.US,D,20091215,000000,5.19377,5.25213,5.1011,5.22295,373705.82796045,0
+FUN.US,D,20091216,000000,5.21723,5.27491,5.21142,5.26357,576329.14167603,0
+FUN.US,D,20091217,000000,6.48078,6.52731,6.46333,6.49231,10399275.668081,0
+FUN.US,D,20091218,000000,6.49832,6.50996,6.46954,6.46954,2707256.3501694,0
+FUN.US,D,20091221,000000,6.49231,6.51578,6.46954,6.51578,1335106.8057679,0
+FUN.US,D,20091222,000000,6.50996,6.60814,6.50394,6.60282,1762628.9833495,0
+FUN.US,D,20091223,000000,6.52731,6.57364,6.50996,6.5213,738283.34645809,0
+FUN.US,D,20091224,000000,6.48078,6.55027,6.48078,6.55027,551644.46440326,0
+FUN.US,D,20091228,000000,6.55027,6.57936,6.53283,6.57936,592458.62814878,0
+FUN.US,D,20091229,000000,6.55589,6.60814,6.53884,6.60814,607787.77723225,0
+FUN.US,D,20091230,000000,6.55027,6.60814,6.55027,6.56753,1060037.2355978,0
+FUN.US,D,20091231,000000,6.56201,6.61436,6.55589,6.61436,517439.9311122,0
+FUN.US,D,20100104,000000,6.56201,6.64866,6.56201,6.59099,2421177.8298271,0
+FUN.US,D,20100105,000000,6.56201,6.66059,6.56201,6.63732,1262733.583904,0
+FUN.US,D,20100106,000000,6.61988,6.86338,6.61436,6.74182,2348420.1619929,0
+FUN.US,D,20100107,000000,6.7646,6.86338,6.75908,6.8412,1838298.9054861,0
+FUN.US,D,20100108,000000,6.78885,6.89197,6.71866,6.86978,1334724.3885363,0
+FUN.US,D,20100111,000000,6.80511,6.94363,6.72428,6.94363,1877303.4343743,0
+FUN.US,D,20100112,000000,6.85184,6.96196,6.74182,6.74686,2108867.719007,0
+FUN.US,D,20100113,000000,6.75238,6.9385,6.75238,6.8755,1568515.2138148,0
+FUN.US,D,20100114,000000,6.89778,6.94363,6.83479,6.94363,1424604.6104023,0
+FUN.US,D,20100115,000000,6.81724,6.94944,6.81073,6.90922,1303038.5342536,0
+FUN.US,D,20100119,000000,6.79939,6.92745,6.7646,6.92155,1280286.2305253,0
+FUN.US,D,20100120,000000,6.89778,7.06597,6.81724,7.06597,1647959.6041713,0
+FUN.US,D,20100121,000000,7.02535,7.14749,6.92745,7.0778,1066592.0901093,0
+FUN.US,D,20100122,000000,7.02535,7.86085,7.01461,7.33904,2969139.1192487,0
+FUN.US,D,20100125,000000,7.24085,7.4254,6.98532,7.40855,1690464.7215644,0
+FUN.US,D,20100126,000000,7.01461,7.44828,6.96196,7.33312,2503083.080141,0
+FUN.US,D,20100127,000000,7.26293,7.44285,7.18279,7.28137,2634174.0841546,0
+FUN.US,D,20100128,000000,7.24085,7.39099,7.16396,7.20448,1189736.5249116,0
+FUN.US,D,20100129,000000,7.20448,7.2167,7.06597,7.13103,997822.92242045,0
+FUN.US,D,20100201,000000,7.1125,7.15805,7.07257,7.1125,989441.18877323,0
+FUN.US,D,20100202,000000,7.05493,7.15291,7.02535,7.06597,1695213.9986958,0
+FUN.US,D,20100203,000000,7.06597,7.06597,6.91583,7.00208,992097.82200839,0
+FUN.US,D,20100204,000000,6.93327,6.99124,6.86978,6.90341,1149665.8938738,0
+FUN.US,D,20100205,000000,6.92155,6.95595,6.82286,6.86338,1022078.5214731,0
+FUN.US,D,20100208,000000,6.89778,6.9385,6.85184,6.8755,681422.87452361,0
+FUN.US,D,20100209,000000,6.8412,6.95595,6.8412,6.89197,825400.42631088,0
+FUN.US,D,20100210,000000,6.85766,6.86978,6.65507,6.66631,827625.95258729,0
+FUN.US,D,20100211,000000,6.67833,6.7364,6.55027,6.62618,778509.1760011,0
+FUN.US,D,20100212,000000,6.60814,6.69461,6.60282,6.6318,614748.3794696,0
+FUN.US,D,20100216,000000,6.63732,6.69461,6.50394,6.53283,536310.24347322,0
+FUN.US,D,20100217,000000,6.55027,6.61988,6.48659,6.61988,548565.8535332,0
+FUN.US,D,20100218,000000,6.60814,6.6318,6.56753,6.57936,399856.26889294,0
+FUN.US,D,20100219,000000,6.59671,6.59671,6.52731,6.55589,305757.2850472,0
+FUN.US,D,20100222,000000,6.56201,6.56201,6.49832,6.50394,332951.51200449,0
+FUN.US,D,20100223,000000,6.49231,6.55027,6.33005,6.53283,637293.75185771,0
+FUN.US,D,20100224,000000,6.53283,6.61988,6.41709,6.59671,512736.30060002,0
+FUN.US,D,20100225,000000,6.53283,6.59671,6.44016,6.50996,200242.58893402,0
+FUN.US,D,20100226,000000,6.46954,6.50394,6.43444,6.46954,350166.37364395,0
+FUN.US,D,20100301,000000,6.45751,6.55589,6.44016,6.52731,473118.0782765,0
+FUN.US,D,20100302,000000,6.49231,6.52731,6.43444,6.5213,318558.62579848,0
+FUN.US,D,20100303,000000,6.48659,6.49832,6.388,6.40556,398662.35620956,0
+FUN.US,D,20100304,000000,6.39944,6.51578,6.388,6.41128,318276.631129,0
+FUN.US,D,20100305,000000,6.41128,6.46333,6.35902,6.44016,546573.63219917,0
+FUN.US,D,20100308,000000,6.46333,6.48659,6.40556,6.43444,233183.21805899,0
+FUN.US,D,20100309,000000,6.41709,6.45751,6.37648,6.44016,473871.75467731,0
+FUN.US,D,20100310,000000,6.45169,6.49832,6.44016,6.46333,365162.80959221,0
+FUN.US,D,20100311,000000,6.43444,6.55589,6.41128,6.51578,847399.05363838,0
+FUN.US,D,20100312,000000,6.48659,6.53884,6.44568,6.45751,319301.14413682,0
+FUN.US,D,20100315,000000,6.42863,7.24618,6.42863,7.09554,3969868.2097557,0
+FUN.US,D,20100316,000000,7.0778,7.14207,6.96876,7.07257,817487.33128705,0
+FUN.US,D,20100317,000000,7.07257,7.24085,6.70101,6.95595,2762552.6646207,0
+FUN.US,D,20100318,000000,7.00208,7.008,6.84524,6.96876,664657.37849056,0
+FUN.US,D,20100319,000000,6.95595,6.96196,6.81073,6.82927,392085.18557317,0
+FUN.US,D,20100322,000000,6.81073,7.01461,6.78244,6.79377,296721.28319201,0
+FUN.US,D,20100323,000000,6.84524,6.94944,6.72428,6.78885,321151.3537668,0
+FUN.US,D,20100324,000000,6.81073,6.84524,6.7646,6.77032,204153.99701143,0
+FUN.US,D,20100325,000000,6.80511,6.8412,6.77032,6.77682,293848.58929283,0
+FUN.US,D,20100326,000000,6.7646,6.81073,6.73068,6.78244,200063.04556532,0
+FUN.US,D,20100329,000000,6.74686,6.78244,6.72428,6.73068,433683.45679894,0
+FUN.US,D,20100330,000000,6.72428,6.86978,6.72428,6.85766,303444.52300972,0
+FUN.US,D,20100331,000000,6.8412,6.92155,6.65507,6.92155,420182.20122053,0
+FUN.US,D,20100401,000000,6.89197,7.04299,6.80511,6.96196,427841.70391569,0
+FUN.US,D,20100405,000000,6.93327,7.09554,6.75238,7.07257,1161381.8594583,0
+FUN.US,D,20100406,000000,6.51578,7.30306,6.49832,7.17086,4058807.0968977,0
+FUN.US,D,20100407,000000,7.40303,7.53522,7.19916,7.46,2089883.7972828,0
+FUN.US,D,20100408,000000,7.39099,7.52527,7.24085,7.47262,1221457.8821203,0
+FUN.US,D,20100409,000000,7.44285,8.17976,7.37286,8.17976,1478841.923289,0
+FUN.US,D,20100412,000000,8.1425,8.66667,8.09173,8.23043,1609945.0997343,0
+FUN.US,D,20100413,000000,8.23043,8.41252,7.92354,8.32971,927154.85537453,0
+FUN.US,D,20100414,000000,8.37584,8.8659,8.35337,8.8659,927884.18691179,0
+FUN.US,D,20100415,000000,8.82164,8.95542,8.54975,8.8455,669553.73917252,0
+FUN.US,D,20100416,000000,8.76949,8.82805,8.59213,8.69565,1001169.3267896,0
+FUN.US,D,20100419,000000,8.65513,8.92279,8.4004,8.68303,595395.22731479,0
+FUN.US,D,20100420,000000,8.6371,8.78871,8.59756,8.62004,581986.27934401,0
+FUN.US,D,20100421,000000,8.56247,8.69565,8.4275,8.62457,369069.14582304,0
+FUN.US,D,20100422,000000,8.56247,8.76949,8.54975,8.72,439269.58861489,0
+FUN.US,D,20100423,000000,8.77678,9.15505,8.56247,9.04405,956548.23500606,0
+FUN.US,D,20100426,000000,8.96202,9.00304,8.73568,8.86856,342547.44572138,0
+FUN.US,D,20100427,000000,8.75204,8.82805,8.45835,8.45835,423409.92437985,0
+FUN.US,D,20100428,000000,8.49119,8.64152,8.28367,8.63256,372899.40435528,0
+FUN.US,D,20100429,000000,8.73193,8.83909,8.62457,8.79423,654594.83488892,0
+FUN.US,D,20100430,000000,8.7062,8.78871,8.31236,8.37584,1109205.7450191,0
+FUN.US,D,20100503,000000,8.35337,8.62457,8.27854,8.46979,331575.01284447,0
+FUN.US,D,20100504,000000,8.43371,8.50894,8.20875,8.2534,252818.36488328,0
+FUN.US,D,20100505,000000,8.22097,8.22097,7.96889,8.0588,1196520.6268882,0
+FUN.US,D,20100506,000000,7.96889,8.36027,7.68694,8.27854,755733.54177855,0
+FUN.US,D,20100507,000000,8.19603,8.32971,7.66279,7.94218,482771.83104433,0
+FUN.US,D,20100510,000000,8.24246,8.24246,7.80288,7.95893,592552.96449505,0
+FUN.US,D,20100511,000000,8.0588,8.17976,7.7801,7.85424,568564.14457215,0
+FUN.US,D,20100512,000000,7.9128,8.11125,7.9128,7.95558,475834.55930122,0
+FUN.US,D,20100513,000000,7.88391,8.10455,7.8086,7.90058,259638.9841552,0
+FUN.US,D,20100514,000000,7.85424,7.85424,7.66279,7.83709,604015.33775095,0
+FUN.US,D,20100517,000000,7.82082,8.09173,7.55316,7.79628,436117.94315418,0
+FUN.US,D,20100518,000000,7.78415,8.06974,7.74393,7.90058,413621.26049317,0
+FUN.US,D,20100519,000000,7.91684,7.91684,7.41998,7.65155,627752.59408381,0
+FUN.US,D,20100520,000000,7.41998,7.65796,7.34426,7.53522,384677.24646805,0
+FUN.US,D,20100521,000000,7.39099,7.5642,7.17677,7.44285,491241.81482192,0
+FUN.US,D,20100524,000000,7.36211,7.54203,7.36211,7.53522,166666.96461806,0
+FUN.US,D,20100525,000000,7.29182,7.39099,7.03719,7.31538,380403.7085453,0
+FUN.US,D,20100526,000000,7.33904,7.51177,7.3209,7.36211,154627.41522211,0
+FUN.US,D,20100527,000000,7.40855,7.5642,7.40855,7.51177,137614.41307627,0
+FUN.US,D,20100528,000000,7.50703,7.62277,7.31538,7.35058,100589.93309039,0
+FUN.US,D,20100601,000000,7.58895,7.58895,7.17677,7.33312,184261.20038122,0
+FUN.US,D,20100602,000000,7.34426,7.36842,7.17677,7.3209,163774.99770191,0
+FUN.US,D,20100603,000000,7.39099,7.54203,7.13616,7.53522,302511.30324021,0
+FUN.US,D,20100604,000000,7.40303,7.71593,7.3277,7.48426,310534.96451935,0
+FUN.US,D,20100607,000000,7.44828,7.50703,6.90922,6.99124,445239.15203179,0
+FUN.US,D,20100608,000000,7.02535,7.02535,6.57936,6.94944,729051.57132517,0
+FUN.US,D,20100609,000000,6.9796,7.4254,6.9796,7.13616,181927.13658813,0
+FUN.US,D,20100610,000000,7.19403,7.65796,6.95595,7.55316,390481.46768666,0
+FUN.US,D,20100611,000000,7.47814,7.76877,7.3559,7.64603,236833.93322253,0
+FUN.US,D,20100614,000000,7.65155,7.76877,7.31016,7.34426,396791.85919329,0
+FUN.US,D,20100615,000000,7.40855,7.66279,7.37828,7.5998,328245.85275369,0
+FUN.US,D,20100616,000000,7.48889,7.53522,7.26905,7.41466,184258.15727327,0
+FUN.US,D,20100617,000000,7.39711,7.62277,7.19403,7.44285,173414.54929933,0
+FUN.US,D,20100618,000000,7.43733,7.53522,7.28739,7.30306,125758.46452627,0
+FUN.US,D,20100621,000000,7.30306,7.33312,6.95595,6.96196,176921.22402018,0
+FUN.US,D,20100622,000000,6.95595,7.22942,6.93327,6.95595,194555.0201866,0
+FUN.US,D,20100623,000000,6.96196,7.27517,6.86978,7.1125,201502.43562286,0
+FUN.US,D,20100624,000000,7.04813,7.0778,6.85184,7.01461,255141.2706139,0
+FUN.US,D,20100625,000000,6.98532,7.46,6.91583,7.15291,286282.40857463,0
+FUN.US,D,20100628,000000,7.18279,7.22262,6.93327,7.11841,173345.57218593,0
+FUN.US,D,20100629,000000,6.96876,7.14207,6.88684,7.09554,343715.99917189,0
+FUN.US,D,20100630,000000,7.12433,7.15725,6.89,7.14139,237279.24135167,0
+FUN.US,D,20100701,000000,7.15805,7.4254,6.8412,7.06597,319486.77372141,0
+FUN.US,D,20100702,000000,7.03719,7.07257,6.79939,6.8412,150378.22216291,0
+FUN.US,D,20100706,000000,6.85766,7.14749,6.69461,6.91583,383982.40348749,0
+FUN.US,D,20100707,000000,6.92745,7.05493,6.77682,7.04299,272099.49681675,0
+FUN.US,D,20100708,000000,7.01461,7.53522,6.99124,7.38537,443662.82211678,0
+FUN.US,D,20100709,000000,7.36842,7.48889,7.17086,7.39099,480240.9796042,0
+FUN.US,D,20100712,000000,7.3209,7.34426,7.08952,7.26905,388871.66358426,0
+FUN.US,D,20100713,000000,7.43102,7.50703,7.19916,7.29182,885442.97478551,0
+FUN.US,D,20100714,000000,7.2514,7.5642,7.2514,7.53522,570456.95771334,0
+FUN.US,D,20100715,000000,7.48889,7.53522,7.28739,7.53522,181690.78853781,0
+FUN.US,D,20100716,000000,7.48426,7.58895,7.41466,7.53522,187356.04116031,0
+FUN.US,D,20100719,000000,7.53522,7.67492,7.45538,7.67492,207720.51952185,0
+FUN.US,D,20100720,000000,7.55316,7.71021,7.41998,7.66279,191273.53545361,0
+FUN.US,D,20100721,000000,7.66841,7.71593,7.51177,7.61015,193227.21075369,0
+FUN.US,D,20100722,000000,7.61587,7.82644,7.61587,7.81432,203788.82405815,0
+FUN.US,D,20100723,000000,7.75131,8.11559,7.74393,8.09675,288745.29727067,0
+FUN.US,D,20100726,000000,8.07398,8.16852,8.02341,8.11125,212622.96641971,0
+FUN.US,D,20100727,000000,8.10455,8.1425,7.96889,8.02735,136673.07835225,0
+FUN.US,D,20100728,000000,8.03238,8.08591,7.90058,7.97559,114957.46006354,0
+FUN.US,D,20100729,000000,8.02735,8.09675,7.93606,8.00063,129094.72520226,0
+FUN.US,D,20100730,000000,7.86085,8.0588,7.71021,7.82644,173711.75950853,0
+FUN.US,D,20100802,000000,7.83709,7.96889,7.71021,7.95893,239205.52868026,0
+FUN.US,D,20100803,000000,8.02735,8.08591,7.79628,7.88993,183700.2541502,0
+FUN.US,D,20100804,000000,7.84271,7.95558,7.74393,7.75131,144670.36602919,0
+FUN.US,D,20100805,000000,7.69808,7.73199,7.3209,7.57692,271408.71131345,0
+FUN.US,D,20100806,000000,7.50062,7.71021,7.31016,7.54745,204585.10397017,0
+FUN.US,D,20100809,000000,7.54203,7.5578,7.41998,7.47814,145222.18293638,0
+FUN.US,D,20100810,000000,7.36211,7.52527,7.22262,7.44285,164588.52189228,0
+FUN.US,D,20100811,000000,7.3277,7.36211,7.15805,7.31016,169323.59785321,0
+FUN.US,D,20100812,000000,7.18949,7.47814,7.08952,7.3277,226708.49872338,0
+FUN.US,D,20100813,000000,7.28739,7.40303,7.14749,7.22262,164473.89815972,0
+FUN.US,D,20100816,000000,7.18279,7.28739,6.9796,7.14207,137321.26034433,0
+FUN.US,D,20100817,000000,7.15805,7.40855,7.106,7.22262,262342.27837883,0
+FUN.US,D,20100818,000000,7.24618,7.34426,7.14207,7.22262,78768.820392965,0
+FUN.US,D,20100819,000000,7.15805,7.24085,7.02535,7.07257,107989.757241,0
+FUN.US,D,20100820,000000,7.02535,7.05493,6.78244,6.95595,193165.33422549,0
+FUN.US,D,20100823,000000,6.95595,7.01461,6.7646,6.81073,199457.46708446,0
+FUN.US,D,20100824,000000,6.71866,6.85766,6.57936,6.64866,199836.84120815,0
+FUN.US,D,20100825,000000,6.59671,6.66059,6.48078,6.64866,185469.314235,0
+FUN.US,D,20100826,000000,6.70101,6.71225,6.40556,6.53884,120304.20072123,0
+FUN.US,D,20100827,000000,6.53884,6.75238,6.47525,6.6318,199304.29731794,0
+FUN.US,D,20100830,000000,6.57936,6.63732,6.46954,6.48078,120519.24701594,0
+FUN.US,D,20100831,000000,6.46875,6.64374,6.36888,6.64374,160756.23462141,0
+FUN.US,D,20100901,000000,6.68928,6.85184,6.6318,6.81073,159783.45444864,0
+FUN.US,D,20100902,000000,6.77682,6.98532,6.75238,6.93327,106975.38792631,0
+FUN.US,D,20100903,000000,6.96196,7.15291,6.92155,6.94944,103366.26190468,0
+FUN.US,D,20100907,000000,6.88684,6.98532,6.74686,6.75238,74652.509713987,0
+FUN.US,D,20100908,000000,6.72428,7.00208,6.71225,6.86338,128911.1243563,0
+FUN.US,D,20100909,000000,6.88063,6.89778,6.61988,6.80511,94442.855043424,0
+FUN.US,D,20100910,000000,6.77032,7.0843,6.77032,6.99124,191318.16770345,0
+FUN.US,D,20100913,000000,7.01993,7.06005,6.8412,6.95595,181188.67572704,0
+FUN.US,D,20100914,000000,6.91583,7.13103,6.83479,6.91583,317387.02924002,0
+FUN.US,D,20100915,000000,6.98532,7.03215,6.88063,6.90922,86183.860083287,0
+FUN.US,D,20100916,000000,6.88063,7.07257,6.84524,7.01993,364139.31095369,0
+FUN.US,D,20100917,000000,7.07257,7.15291,7.01993,7.15291,208119.16666252,0
+FUN.US,D,20100920,000000,7.13103,7.33904,7.13103,7.24085,297547.99418348,0
+FUN.US,D,20100921,000000,7.25683,7.33904,7.2167,7.28137,123228.62745546,0
+FUN.US,D,20100922,000000,7.24085,7.31538,7.24085,7.28739,87377.772766667,0
+FUN.US,D,20100923,000000,7.19916,7.39711,7.16396,7.22942,130127.35316461,0
+FUN.US,D,20100924,000000,7.25683,7.33312,7.22262,7.31538,115027.45154626,0
+FUN.US,D,20100927,000000,7.28739,7.39099,7.28739,7.3209,66716.084195919,0
+FUN.US,D,20100928,000000,7.29182,7.44828,7.19916,7.4254,123030.82543909,0
+FUN.US,D,20100929,000000,7.37286,7.53522,7.37286,7.51807,97564.069424699,0
+FUN.US,D,20100930,000000,7.53759,7.69502,7.49687,7.6829,241022.26412285,0
+FUN.US,D,20101001,000000,7.66279,7.87228,7.49589,7.85424,217281.96468204,0
+FUN.US,D,20101004,000000,7.75555,7.85424,7.73841,7.7801,138015.08895557,0
+FUN.US,D,20101005,000000,8.00655,8.11559,7.88391,8.02341,854914.51589085,0
+FUN.US,D,20101006,000000,8.00063,8.11559,7.9128,8.00063,1046476.1322298,0
+FUN.US,D,20101007,000000,8.03908,8.03908,7.88391,7.92354,107399.39429985,0
+FUN.US,D,20101008,000000,7.90058,8.00063,7.88391,7.92354,155137.64298739,0
+FUN.US,D,20101011,000000,7.9054,7.94218,7.7736,7.81432,147860.55752387,0
+FUN.US,D,20101012,000000,7.76217,7.89643,7.70311,7.85424,273595.6915559,0
+FUN.US,D,20101013,000000,7.87228,7.96889,7.76877,7.89643,119053.48335623,0
+FUN.US,D,20101014,000000,7.85424,7.93606,7.8086,7.85424,149855.82196585,0
+FUN.US,D,20101015,000000,7.92354,8.24917,7.80288,8.06294,225944.67862942,0
+FUN.US,D,20101018,000000,8.03238,8.28367,7.90058,8.12229,433322.34132292,0
+FUN.US,D,20101019,000000,8.0588,8.20214,7.7736,8.11125,139937.31880689,0
+FUN.US,D,20101020,000000,8.12229,8.21485,8.03238,8.05378,100741.07411828,0
+FUN.US,D,20101021,000000,8.06974,8.24917,7.87228,7.88391,301206.82430153,0
+FUN.US,D,20101022,000000,7.88993,8.00063,7.76877,7.9054,95659.083851727,0
+FUN.US,D,20101025,000000,7.9128,8.37584,7.9128,8.27854,274379.79903615,0
+FUN.US,D,20101026,000000,8.23043,8.49119,8.19002,8.4275,303244.69225473,0
+FUN.US,D,20101027,000000,8.43371,8.47531,8.4062,8.41252,143288.7950226,0
+FUN.US,D,20101028,000000,8.4275,8.46447,8.17365,8.22097,137066.65364634,0
+FUN.US,D,20101029,000000,8.16084,8.28367,7.95637,8.09517,144763.68800615,0
+FUN.US,D,20101101,000000,8.12811,8.23723,8.02735,8.0799,132372.152458,0
+FUN.US,D,20101102,000000,8.25183,8.46388,8.19435,8.34725,235546.6985622,0
+FUN.US,D,20101103,000000,8.36027,8.4062,8.16162,8.36461,163628.92852059,0
+FUN.US,D,20101104,000000,8.48064,8.50894,8.38718,8.46447,282593.14737713,0
+FUN.US,D,20101105,000000,8.44613,8.6371,8.34815,8.43903,229669.44275293,0
+FUN.US,D,20101108,000000,8.42316,8.8455,8.42316,8.7475,365539.14060795,0
+FUN.US,D,20101109,000000,8.74021,8.776,8.54344,8.62004,131810.19185766,0
+FUN.US,D,20101110,000000,8.6371,8.89755,8.6371,8.82805,218750.7714497,0
+FUN.US,D,20101111,000000,8.82164,9.15978,8.81069,9.08111,359772.45105399,0
+FUN.US,D,20101112,000000,9.05548,9.13987,8.7062,8.79423,166697.3956975,0
+FUN.US,D,20101115,000000,8.76486,8.92643,8.66223,8.7062,170212.18537288,0
+FUN.US,D,20101116,000000,8.66667,8.66667,8.31847,8.34203,199935.23503167,0
+FUN.US,D,20101117,000000,8.34815,8.35337,8.20214,8.27854,140576.37147514,0
+FUN.US,D,20101118,000000,8.32458,8.60387,8.32458,8.52214,236749.74056941,0
+FUN.US,D,20101119,000000,8.56247,8.62457,8.48064,8.56779,177078.45126396,0
+FUN.US,D,20101122,000000,8.52736,8.776,8.52214,8.65513,323008.66398198,0
+FUN.US,D,20101123,000000,8.52214,8.776,8.46979,8.50361,174535.42739205,0
+FUN.US,D,20101124,000000,8.57951,8.66223,8.4004,8.57223,139331.74032603,0
+FUN.US,D,20101126,000000,8.52736,8.58405,8.43903,8.46979,63142.461100296,0
+FUN.US,D,20101129,000000,8.50894,8.57223,8.2673,8.53989,231865.55231922,0
+FUN.US,D,20101130,000000,8.45835,8.6083,8.31078,8.53358,434140.93735986,0
+FUN.US,D,20101201,000000,8.39516,8.64882,8.34815,8.57951,446101.36594927,0
+FUN.US,D,20101202,000000,8.56247,8.8592,8.47531,8.69565,386570.05960924,0
+FUN.US,D,20101203,000000,8.66667,8.92279,8.66223,8.69565,226678.06764394,0
+FUN.US,D,20101206,000000,8.62004,8.75204,8.60742,8.64152,213085.51882721,0
+FUN.US,D,20101207,000000,8.66223,8.73193,8.49119,8.52214,380599.48182303,0
+FUN.US,D,20101208,000000,8.52214,8.57951,8.36027,8.55507,472215.28958644,0
+FUN.US,D,20101209,000000,8.57223,8.62457,8.4062,8.57951,393664.55859613,0
+FUN.US,D,20101210,000000,8.57951,8.60387,8.47531,8.57223,151815.58348181,0
+FUN.US,D,20101213,000000,8.56247,8.57951,8.38107,8.41252,105199.22725631,0
+FUN.US,D,20101214,000000,8.44613,8.64152,8.4062,8.47531,116166.58828664,0
+FUN.US,D,20101215,000000,8.65513,8.81711,8.49119,8.53989,405299.37463552,0
+FUN.US,D,20101216,000000,8.56247,8.63256,8.3863,8.53989,191841.58226983,0
+FUN.US,D,20101217,000000,8.49119,8.53989,8.44613,8.53989,151797.32483415,0
+FUN.US,D,20101220,000000,8.54975,8.65513,8.4062,8.46979,273809.7234813,0
+FUN.US,D,20101221,000000,8.46447,8.51494,8.4062,8.49119,178477.2665489,0
+FUN.US,D,20101222,000000,8.48596,8.72552,8.43903,8.64152,173347.60092456,0
+FUN.US,D,20101223,000000,8.68925,8.83544,8.52214,8.61373,176456.64287406,0
+FUN.US,D,20101227,000000,8.57223,8.82805,8.54975,8.75204,136536.13849476,0
+FUN.US,D,20101228,000000,8.74021,8.93205,8.72552,8.83909,194316.64339765,0
+FUN.US,D,20101229,000000,8.83721,9.13139,8.69101,9.04129,258398.41048334,0
+FUN.US,D,20101230,000000,9.026,9.03557,8.73292,8.76762,276967.4551579,0
+FUN.US,D,20101231,000000,8.83544,8.88266,8.72641,8.78694,246711.8616089,0
+FUN.US,D,20110103,000000,8.86856,9.03655,8.71271,8.89755,138302.15547162,0
+FUN.US,D,20110104,000000,8.92643,9.11996,8.90967,9.03655,430182.86829398,0
+FUN.US,D,20110105,000000,8.90317,9.41965,8.90317,9.40585,489674.61423073,0
+FUN.US,D,20110106,000000,9.41965,10.0723,9.41965,9.89087,541340.50090472,0
+FUN.US,D,20110107,000000,9.90566,9.91059,9.54287,9.77849,206665.57543459,0
+FUN.US,D,20110110,000000,9.71934,9.91059,9.56358,9.83271,164108.72520644,0
+FUN.US,D,20110111,000000,9.87805,10.0063,9.812,10.0003,110613.93065808,0
+FUN.US,D,20110112,000000,10.0121,10.3532,10.0121,10.2024,186203.71761883,0
+FUN.US,D,20110113,000000,10.2024,10.4597,10.1797,10.4262,333287.26824765,0
+FUN.US,D,20110114,000000,10.4656,10.5228,10.4262,10.4459,215950.09777187,0
+FUN.US,D,20110118,000000,10.4134,10.4764,9.99336,10.4548,274639.47758071,0
+FUN.US,D,20110119,000000,10.4292,10.442,10.2655,10.3779,411388.63363156,0
+FUN.US,D,20110120,000000,10.3306,10.3306,10.0575,10.1561,197387.13931319,0
+FUN.US,D,20110121,000000,10.1905,10.3828,10.1669,10.1905,246355.81797945,0
+FUN.US,D,20110124,000000,10.161,10.3306,10.1324,10.2773,107146.8163405,0
+FUN.US,D,20110125,000000,10.2891,10.4134,10.0387,10.2891,222091.08960295,0
+FUN.US,D,20110126,000000,10.2891,10.4262,10.1669,10.2438,226593.87499082,0
+FUN.US,D,20110127,000000,10.2547,10.2773,10.0861,10.1905,126593.29047226,0
+FUN.US,D,20110128,000000,10.2024,10.2024,9.69174,9.91059,250007.5475123,0
+FUN.US,D,20110131,000000,9.92636,10.3759,9.83074,10.3079,326130.89273257,0
+FUN.US,D,20110201,000000,10.368,10.4262,10.1669,10.3887,181263.73905633,0
+FUN.US,D,20110202,000000,10.3532,10.581,10.3532,10.5632,174793.07719798,0
+FUN.US,D,20110203,000000,10.5258,10.7101,10.4094,10.4992,102251.47002784,0
+FUN.US,D,20110204,000000,10.504,10.6194,10.3887,10.5416,85447.427960828,0
+FUN.US,D,20110207,000000,10.504,10.7249,10.3759,10.5178,207597.78083478,0
+FUN.US,D,20110208,000000,10.4745,10.7249,10.4459,10.6904,140604.77381595,0
+FUN.US,D,20110209,000000,10.647,11.136,10.6016,11.0325,447305.4223258,0
+FUN.US,D,20110210,000000,10.9073,11.1183,10.7682,10.9664,162587.17123441,0
+FUN.US,D,20110211,000000,10.8954,11.3095,10.721,11.1773,373373.11482524,0
+FUN.US,D,20110214,000000,11.2099,11.481,11.0187,11.3735,327413.05554633,0
+FUN.US,D,20110215,000000,11.136,11.5895,10.924,11.481,348459.19008734,0
+FUN.US,D,20110216,000000,11.5264,11.5954,11.3401,11.4879,300547.48424699,0
+FUN.US,D,20110218,000000,11.5106,11.5954,11.5106,11.5776,132874.26526876,0
+FUN.US,D,20110222,000000,11.481,11.5845,11.1705,11.3785,208765.31991598,0
+FUN.US,D,20110223,000000,11.3735,11.4534,11.0541,11.3145,182981.06630609,0
+FUN.US,D,20110224,000000,11.2907,11.4465,11.1409,11.1635,188551.98258232,0
+FUN.US,D,20110225,000000,11.2681,11.5323,11.0887,11.1183,200614.86247251,0
+FUN.US,D,20110228,000000,11.1074,11.4721,11.1074,11.4179,196663.89399183,0
+FUN.US,D,20110301,000000,11.4012,11.5471,11.3697,11.4337,276513.01770493,0
+FUN.US,D,20110302,000000,11.4465,11.5589,11.4091,11.5421,228000.80523028,0
+FUN.US,D,20110303,000000,11.5993,11.623,11.5047,11.5471,106099.98720774,0
+FUN.US,D,20110304,000000,11.5471,11.5845,11.481,11.552,106645.71789904,0
+FUN.US,D,20110307,000000,11.5776,11.5845,11.3489,11.4879,193434.14209388,0
+FUN.US,D,20110308,000000,11.5421,11.5904,11.4879,11.5185,102957.47107086,0
+FUN.US,D,20110309,000000,11.5264,11.5638,11.4012,11.4534,280258.06921473,0
+FUN.US,D,20110310,000000,11.3489,11.3489,11.0759,11.2227,186930.00604814,0
+FUN.US,D,20110311,000000,11.1409,11.3145,11.134,11.2227,143458.19469815,0
+FUN.US,D,20110314,000000,11.1123,11.2445,11.0887,11.1123,219184.92151639,0
+FUN.US,D,20110315,000000,10.7682,11.0127,10.3187,10.9664,268153.60018264,0
+FUN.US,D,20110316,000000,10.855,11.1183,10.6963,10.7682,209645.79248112,0
+FUN.US,D,20110317,000000,10.8915,11.1074,10.8244,10.8392,139501.14000158,0
+FUN.US,D,20110318,000000,11.0541,11.0887,10.8777,11.0541,205296.17685977,0
+FUN.US,D,20110321,000000,11.1971,11.4337,11.1222,11.4258,124253.14046329,0
+FUN.US,D,20110322,000000,11.4258,11.5392,11.0759,11.1823,221907.48875699,0
+FUN.US,D,20110323,000000,11.3321,11.3735,11.1222,11.2681,187572.10182434,0
+FUN.US,D,20110324,000000,10.9832,11.3489,10.9832,11.1281,263032.04951281,0
+FUN.US,D,20110325,000000,11.1409,11.5264,10.9546,11.2869,120584.16665208,0
+FUN.US,D,20110328,000000,11.2809,11.481,11.1773,11.1773,104772.17777483,0
+FUN.US,D,20110329,000000,11.1183,11.2031,11.0541,11.0759,99629.325349391,0
+FUN.US,D,20110330,000000,11.0246,11.1635,11.0127,11.1183,46917.623911965,0
+FUN.US,D,20110331,000000,11.0847,11.1941,11.0009,11.1793,51591.837714017,0
+FUN.US,D,20110401,000000,11.1971,11.3145,11.1705,11.2977,55869.433114029,0
+FUN.US,D,20110404,000000,11.2907,11.3401,11.1635,11.2907,73719.28994448,0
+FUN.US,D,20110405,000000,11.2445,11.5185,11.1773,11.2759,132705.87996253,0
+FUN.US,D,20110406,000000,11.3283,11.3903,11.2493,11.3026,97516.394066909,0
+FUN.US,D,20110407,000000,11.2869,11.344,11.1409,11.2287,87863.6556684,0
+FUN.US,D,20110408,000000,11.2395,11.344,11.2227,11.3203,109415.96049744,0
+FUN.US,D,20110411,000000,11.344,11.344,11.2149,11.2759,128181.79281905,0
+FUN.US,D,20110412,000000,11.2355,11.2651,11.0601,11.1419,199173.44367635,0
+FUN.US,D,20110413,000000,11.1409,11.2907,11.1183,11.1577,136935.80000475,0
+FUN.US,D,20110414,000000,11.1577,11.1577,10.993,11.1183,68343.132576668,0
+FUN.US,D,20110415,000000,11.0246,11.1705,10.9664,11.1183,107547.49221979,0
+FUN.US,D,20110418,000000,10.9723,11.1055,10.8452,11.0541,129218.47825865,0
+FUN.US,D,20110419,000000,11.0295,11.0759,10.9359,11.0246,188517.49402562,0
+FUN.US,D,20110420,000000,11.1409,11.2759,11.0985,11.1773,138474.59825512,0
+FUN.US,D,20110421,000000,11.1921,11.2335,11.1055,11.1971,38366.4905892,0
+FUN.US,D,20110425,000000,11.0127,11.1823,11.0009,11.0817,99484.270537391,0
+FUN.US,D,20110426,000000,11.0817,11.1459,10.8452,10.9073,118214.59993299,0
+FUN.US,D,20110427,000000,10.9014,11.0473,10.8718,10.9605,212824.82591333,0
+FUN.US,D,20110428,000000,10.9211,11.0078,10.8008,10.993,65355.814944931,0
+FUN.US,D,20110429,000000,10.9704,11.134,10.8787,11.0611,150514.14765108,0
+FUN.US,D,20110502,000000,11.1409,11.1409,10.9773,11.1222,63608.056615735,0
+FUN.US,D,20110503,000000,11.1459,11.3509,11.067,11.3421,241265.71275837,0
+FUN.US,D,20110504,000000,11.3026,11.4357,11.2149,11.2395,152704.17100147,0
+FUN.US,D,20110505,000000,10.5978,11.9493,10.5978,11.6398,745039.04609387,0
+FUN.US,D,20110506,000000,11.6861,12.0016,11.5145,11.9266,175196.79618522,0
+FUN.US,D,20110509,000000,11.9207,12.2923,11.827,12.2923,558062.37905725,0
+FUN.US,D,20110510,000000,12.2923,12.9726,12.1228,12.9548,528992.5832371,0
+FUN.US,D,20110511,000000,12.8809,13.2072,12.8228,13.0356,569291.44737077,0
+FUN.US,D,20110512,000000,12.9786,13.0732,12.6493,12.877,350105.51148507,0
+FUN.US,D,20110513,000000,12.9904,13.019,12.5733,12.7173,659605.81930344,0
+FUN.US,D,20110516,000000,12.6423,12.6601,12.1711,12.2056,630413.28479622,0
+FUN.US,D,20110517,000000,12.2007,12.2007,11.7778,11.8744,526273.05910444,0
+FUN.US,D,20110518,000000,11.8566,12.1711,11.827,12.0784,291735.65801035,0
+FUN.US,D,20110519,000000,12.0952,12.2993,11.8892,12.1632,341397.15091853,0
+FUN.US,D,20110520,000000,12.1829,12.2066,11.899,11.9582,281878.01701028,0
+FUN.US,D,20110523,000000,11.8378,11.9079,11.6979,11.8044,217925.07482755,0
+FUN.US,D,20110524,000000,11.7974,11.837,11.7028,11.7778,238382.87516605,0
+FUN.US,D,20110525,000000,11.7551,12.0074,11.7462,11.8418,209777.66049203,0
+FUN.US,D,20110526,000000,11.7846,11.8674,11.6082,11.8192,528151.67107523,0
+FUN.US,D,20110527,000000,11.832,12.0991,11.8192,12.0666,196896.18456489,0
+FUN.US,D,20110531,000000,12.1149,12.1258,11.9493,12.0794,214754.15634986,0
+FUN.US,D,20110601,000000,12.0232,12.0538,11.4859,11.6398,428426.99501026,0
+FUN.US,D,20110602,000000,11.6338,11.7906,11.5678,11.6398,107561.6933902,0
+FUN.US,D,20110603,000000,11.5737,11.6437,11.4179,11.482,293304.88734017,0
+FUN.US,D,20110606,000000,11.4505,11.5362,11.2651,11.2887,97742.598424083,0
+FUN.US,D,20110607,000000,11.3578,11.5076,11.2513,11.2711,174038.38642785,0
+FUN.US,D,20110608,000000,11.2651,11.3864,11.0541,11.0995,136160.82184833,0
+FUN.US,D,20110609,000000,11.1419,11.2455,11.0827,11.2247,126933.10419267,0
+FUN.US,D,20110610,000000,11.2059,11.2355,10.8619,10.9723,184657.81878326,0
+FUN.US,D,20110613,000000,10.8954,11.067,10.8718,10.9023,379522.22161084,0
+FUN.US,D,20110614,000000,10.9664,11.2829,10.9615,11.136,403707.82918079,0
+FUN.US,D,20110615,000000,11.0827,11.2455,10.8954,11.0423,239942.97517203,0
+FUN.US,D,20110616,000000,11.0325,11.0679,10.7002,10.8196,344730.36848657,0
+FUN.US,D,20110617,000000,10.9073,10.9664,10.643,10.7002,181749.62195806,0
+FUN.US,D,20110620,000000,10.9723,10.9723,10.582,10.792,235616.69004491,0
+FUN.US,D,20110621,000000,10.8954,10.9615,10.792,10.8196,176375.49332888,0
+FUN.US,D,20110622,000000,10.7801,10.9073,10.6914,10.8244,102376.23745355,0
+FUN.US,D,20110623,000000,10.6786,11.0177,10.6558,11.0019,171014.55150079,0
+FUN.US,D,20110624,000000,10.9891,11.0177,10.8196,10.9418,410692.77628169,0
+FUN.US,D,20110627,000000,10.9142,11.0541,10.8777,11.0256,219949.75597966,0
+FUN.US,D,20110628,000000,11.0305,11.5076,10.9783,11.4564,227387.1117949,0
+FUN.US,D,20110629,000000,11.4564,11.7551,11.4564,11.7028,304974.19193626,0
+FUN.US,D,20110630,000000,11.7354,11.7778,11.6614,11.7778,165637.37976366,0
+FUN.US,D,20110701,000000,11.7393,12.1238,11.6752,12.0834,115393.63886886,0
+FUN.US,D,20110705,000000,11.899,12.0952,11.899,12.0784,135001.39772165,0
+FUN.US,D,20110706,000000,12.0676,12.3091,11.8892,12.25,286379.78802883,0
+FUN.US,D,20110707,000000,12.3623,12.8424,12.3052,12.7242,515568.41972661,0
+FUN.US,D,20110708,000000,12.4767,12.6217,12.4393,12.5733,187172.44031435,0
+FUN.US,D,20110711,000000,12.4393,12.4393,12.2825,12.319,113046.38827468,0
+FUN.US,D,20110712,000000,12.2599,12.4285,12.1238,12.2825,114369.12586103,0
+FUN.US,D,20110713,000000,12.3003,12.6088,12.2184,12.2923,264098.15166254,0
+FUN.US,D,20110714,000000,12.2923,12.4393,12.1366,12.1632,166238.90076727,0
+FUN.US,D,20110715,000000,12.2273,12.2923,12.0302,12.1129,85885.635504771,0
+FUN.US,D,20110718,000000,12.0784,12.0952,11.697,11.7275,199042.59003475,0
+FUN.US,D,20110719,000000,11.8488,11.8488,11.5924,11.7974,226949.91862027,0
+FUN.US,D,20110720,000000,11.8024,11.832,11.62,11.7275,111540.04984238,0
+FUN.US,D,20110721,000000,11.7462,11.9336,11.7462,11.8192,160957.07974572,0
+FUN.US,D,20110722,000000,11.8112,11.8892,11.6279,11.7462,192976.66153296,0
+FUN.US,D,20110725,000000,11.6338,11.9336,11.6082,11.8802,283106.41825036,0
+FUN.US,D,20110726,000000,11.8674,12.0489,11.8162,11.9404,314426.08521046,0
+FUN.US,D,20110727,000000,11.8941,11.8941,11.6033,11.7137,234262.50700981,0
+FUN.US,D,20110728,000000,11.7393,11.7974,11.5924,11.6388,167541.35096732,0
+FUN.US,D,20110729,000000,11.5244,11.7708,11.2671,11.6614,347535.09964167,0
+FUN.US,D,20110801,000000,11.7728,11.8556,11.4505,11.5362,352834.16494157,0
+FUN.US,D,20110802,000000,11.482,11.5727,11.0502,11.1813,201200.15356708,0
+FUN.US,D,20110803,000000,11.1459,11.2573,10.721,10.9723,482647.06361862,0
+FUN.US,D,20110804,000000,10.8462,10.8964,9.89777,10.1867,830422.56878787,0
+FUN.US,D,20110805,000000,10.2941,10.3355,9.61484,10.1195,1352968.8350302,0
+FUN.US,D,20110808,000000,10.582,10.7002,9.96874,10.0763,1642549.9726161,0
+FUN.US,D,20110809,000000,10.439,10.6726,10.2418,10.6726,774461.84243552,0
+FUN.US,D,20110810,000000,10.6154,10.65,10.2941,10.4784,583295.83012927,0
+FUN.US,D,20110811,000000,10.505,11.0078,10.4972,10.9664,270974.56124677,0
+FUN.US,D,20110812,000000,11.1084,11.4268,11.0679,11.1478,392376.30956648,0
+FUN.US,D,20110815,000000,11.3164,11.4179,11.2179,11.3982,206190.85059532,0
+FUN.US,D,20110816,000000,11.3449,11.4633,11.2059,11.2355,317610.19048925,0
+FUN.US,D,20110817,000000,11.3273,11.5076,10.9073,10.9743,358208.29357075,0
+FUN.US,D,20110818,000000,10.6963,10.7732,10.2389,10.5169,356291.135566,0
+FUN.US,D,20110819,000000,10.3601,10.581,10.0357,10.1019,358670.84597824,0
+FUN.US,D,20110822,000000,10.3631,10.3976,9.96973,10.0693,402081.79516935,0
+FUN.US,D,20110823,000000,10.1551,10.2497,9.95007,10.0772,386686.71208043,0
+FUN.US,D,20110824,000000,10.0733,10.5218,10.0625,10.4577,181240.40856209,0
+FUN.US,D,20110825,000000,10.5849,10.6786,10.302,10.3917,118082.73192208,0
+FUN.US,D,20110826,000000,10.2901,10.4518,10.2448,10.3917,185076.75331022,0
+FUN.US,D,20110829,000000,10.6392,11.0187,10.5169,10.9684,304056.18770647,0
+FUN.US,D,20110830,000000,10.9911,11.2139,10.7968,11.0679,180361.96473558,0
+FUN.US,D,20110831,000000,11.3815,11.896,11.3815,11.7532,471064.99478359,0
+FUN.US,D,20110901,000000,11.7551,12.1198,11.5017,11.5924,289209.8784168,0
+FUN.US,D,20110902,000000,11.3578,11.3815,11.1793,11.3105,203248.16521342,0
+FUN.US,D,20110906,000000,11.1813,11.5875,11.0502,11.5658,269873.97054034,0
+FUN.US,D,20110907,000000,11.5609,12.2687,11.5609,12.0913,313680.52376417,0
+FUN.US,D,20110908,000000,11.9808,12.25,11.7275,12.0144,244079.5732373,0
+FUN.US,D,20110909,000000,11.8941,12.0794,11.8112,11.8744,175667.46354723,0
+FUN.US,D,20110912,000000,11.766,12.0242,11.4761,11.6388,245734.00958955,0
+FUN.US,D,20110913,000000,11.7028,11.76,11.5076,11.7068,167126.47391761,0
+FUN.US,D,20110914,000000,11.7974,12.0026,11.6141,11.826,253999.09076557,0
+FUN.US,D,20110915,000000,11.9808,12.0558,11.7551,11.8941,164682.85823855,0
+FUN.US,D,20110916,000000,11.9454,12.0242,11.7916,11.826,136480.34818246,0
+FUN.US,D,20110919,000000,11.5609,11.9868,11.5352,11.7974,187726.28596017,0
+FUN.US,D,20110920,000000,11.8034,12.0026,11.4899,11.5076,197786.80082318,0
+FUN.US,D,20110921,000000,11.6427,11.7462,11.3844,11.4219,124989.57258574,0
+FUN.US,D,20110922,000000,11.1025,11.2335,10.8491,11.0611,320599.53685962,0
+FUN.US,D,20110923,000000,11.0502,11.2385,11.0187,11.0325,807049.47103898,0
+FUN.US,D,20110926,000000,11.0955,11.4012,10.9378,11.2217,305142.5772425,0
+FUN.US,D,20110927,000000,11.4159,11.6388,11.2749,11.4485,419739.93619933,0
+FUN.US,D,20110928,000000,11.4623,11.5451,11.0679,11.1449,127703.01050252,0
+FUN.US,D,20110929,000000,11.3963,11.5609,11.1261,11.2473,224198.94903886,0
+FUN.US,D,20110930,000000,11.0897,11.3045,11.0897,11.1212,233669.10096072,0
+FUN.US,D,20111003,000000,11.0374,11.1893,10.1787,10.3069,581089.57686983,0
+FUN.US,D,20111004,000000,10.297,10.6076,9.91848,10.6026,843062.62481812,0
+FUN.US,D,20111005,000000,10.6963,10.7436,10.3069,10.4883,225948.73610668,0
+FUN.US,D,20111006,000000,10.5888,10.925,10.4626,10.8343,192587.14371612,0
+FUN.US,D,20111007,000000,10.8787,10.9792,10.6628,10.6844,207762.10866376,0
+FUN.US,D,20111010,000000,10.8964,11.2445,10.8728,11.0847,193721.20860994,0
+FUN.US,D,20111011,000000,10.9497,11.2473,10.9497,11.2385,188033.63986252,0
+FUN.US,D,20111012,000000,11.3489,11.4426,11.1478,11.3321,189393.9091135,0
+FUN.US,D,20111013,000000,11.2217,11.3844,11.2217,11.3145,185304.98640602,0
+FUN.US,D,20111014,000000,11.5609,11.5609,11.3145,11.3963,105968.11919684,0
+FUN.US,D,20111017,000000,11.2385,11.3785,11.1685,11.2079,127394.64223085,0
+FUN.US,D,20111018,000000,11.2079,11.3016,11.0374,11.2217,183811.83477481,0
+FUN.US,D,20111019,000000,11.1311,11.5283,11.0847,11.1863,102813.43062818,0
+FUN.US,D,20111020,000000,11.2335,11.3903,11.0729,11.2809,174012.01282567,0
+FUN.US,D,20111021,000000,11.3785,11.5283,11.2553,11.3697,228070.796713,0
+FUN.US,D,20111024,000000,11.3785,11.7916,11.2671,11.7334,233927.76513597,0
+FUN.US,D,20111025,000000,11.619,11.7304,11.5412,11.6062,215962.27020364,0
+FUN.US,D,20111026,000000,11.7196,11.8162,11.5924,11.7916,192804.21874946,0
+FUN.US,D,20111027,000000,12.039,12.0607,11.6388,11.766,359454.95345849,0
+FUN.US,D,20111028,000000,11.7028,11.837,11.5727,11.7275,129289.48411068,0
+FUN.US,D,20111031,000000,11.5402,12.0449,11.4731,11.7728,206650.35989487,0
+FUN.US,D,20111101,000000,11.5027,11.5964,11.4337,11.5155,199947.40746345,0
+FUN.US,D,20111102,000000,11.7196,11.7728,11.4485,11.5796,214117.13242024,0
+FUN.US,D,20111103,000000,11.6427,12.4147,11.551,12.3417,416574.08956821,0
+FUN.US,D,20111104,000000,12.4451,12.5487,12.2145,12.4935,155475.42796918,0
+FUN.US,D,20111107,000000,12.4679,12.8504,12.4679,12.6374,312543.41576242,0
+FUN.US,D,20111108,000000,12.6975,12.8681,12.4797,12.8158,360104.14981989,0
+FUN.US,D,20111109,000000,12.5713,12.809,12.5113,12.5911,225314.75528501,0
+FUN.US,D,20111110,000000,12.8228,12.8562,12.597,12.7892,346163.67232822,0
+FUN.US,D,20111111,000000,12.9105,13.0022,12.8562,12.9302,211534.54814506,0
+FUN.US,D,20111114,000000,12.9666,12.9726,12.7685,12.9085,278373.37102805,0
+FUN.US,D,20111115,000000,12.9085,13.1451,12.8277,12.9914,244643.56257626,0
+FUN.US,D,20111116,000000,12.8976,13.0328,12.7685,12.8976,213479.0941213,0
+FUN.US,D,20111117,000000,12.9144,13.0662,12.8158,13.0328,94696.447372095,0
+FUN.US,D,20111118,000000,13.0338,13.2408,12.9302,13.1106,280872.77701943,0
+FUN.US,D,20111121,000000,12.9272,13.1136,12.8277,12.9982,296665.49287971,0
+FUN.US,D,20111122,000000,13.1056,13.4034,13.0386,13.0662,1002025.4544912,0
+FUN.US,D,20111123,000000,13.089,13.1776,12.9776,13.0218,530689.62310057,0
+FUN.US,D,20111125,000000,13.1776,13.3245,13.089,13.156,165643.46597955,0
+FUN.US,D,20111128,000000,13.5296,13.6163,13.3857,13.4753,508615.93244378,0
+FUN.US,D,20111129,000000,13.7081,13.7672,13.3975,13.4172,1653888.5928157,0
+FUN.US,D,20111130,000000,13.8559,13.9614,13.4744,13.5877,1542153.7840649,0
+FUN.US,D,20111201,000000,13.6538,13.8943,13.4823,13.5769,585412.81888901,0
+FUN.US,D,20111202,000000,13.7495,13.8165,13.6105,13.6469,331647.03306581,0
+FUN.US,D,20111205,000000,13.361,13.4823,12.9243,13.226,1988517.8716666,0
+FUN.US,D,20111206,000000,13.2328,13.3492,13.0632,13.2516,298878.84672434,0
+FUN.US,D,20111207,000000,13.2703,13.2881,13.1372,13.2703,185301.94329808,0
+FUN.US,D,20111208,000000,13.2052,13.2516,13.0632,13.1166,233872.98919297,0
+FUN.US,D,20111209,000000,13.5296,13.5296,13.1106,13.2516,900420.13771678,0
+FUN.US,D,20111212,000000,13.226,13.3669,13.156,13.3669,349421.82656698,0
+FUN.US,D,20111213,000000,13.4753,13.4753,13.1668,13.2328,317371.8137003,0
+FUN.US,D,20111214,000000,13.1166,13.2112,12.9381,13.0632,300003.78229432,0
+FUN.US,D,20111215,000000,13.1066,13.3669,13.008,13.295,402747.22143979,0
+FUN.US,D,20111216,000000,13.4172,13.4715,13.1372,13.2328,195628.22292154,0
+FUN.US,D,20111219,000000,13.3009,13.3117,12.9243,13.0338,224005.20449975,0
+FUN.US,D,20111220,000000,13.1964,13.2575,13.0396,13.1066,247455.39431656,0
+FUN.US,D,20111221,000000,13.1106,13.295,13.1066,13.295,198427.88223006,0
+FUN.US,D,20111222,000000,13.3433,13.4103,13.2644,13.3571,205183.58186584,0
+FUN.US,D,20111223,000000,13.4034,13.5029,13.3571,13.4715,139714.15755766,0
+FUN.US,D,20111227,000000,13.5029,13.7741,13.5029,13.7415,147934.60648384,0
+FUN.US,D,20111228,000000,13.7741,13.7741,13.3778,13.3778,425899.18667808,0
+FUN.US,D,20111229,000000,13.4201,13.4409,13.1066,13.1668,618855.56082474,0
+FUN.US,D,20111230,000000,13.1698,13.3492,13.0456,13.0456,425143.48153864,0
+FUN.US,D,20120103,000000,13.2881,13.4468,13.1964,13.2328,250196.22020483,0
+FUN.US,D,20120104,000000,13.2821,13.3492,13.226,13.3492,246778.80998367,0
+FUN.US,D,20120105,000000,13.3571,13.8411,13.2516,13.6538,323286.60117421,0
+FUN.US,D,20120106,000000,13.7357,13.8894,13.6637,13.8352,329763.34924845,0
+FUN.US,D,20120109,000000,13.8352,14.0974,13.7957,14.0274,299211.55985956,0
+FUN.US,D,20120110,000000,14.0521,14.1073,13.4103,13.8943,4535838.6119902,0
+FUN.US,D,20120111,000000,13.8943,14.0974,13.8037,14.0353,272880.56118905,0
+FUN.US,D,20120112,000000,14.0353,14.1024,13.8461,14.0649,350454.45452932,0
+FUN.US,D,20120113,000000,14.0146,14.124,13.9308,14.0649,224488.04429354,0
+FUN.US,D,20120117,000000,14.1674,14.2582,14.0491,14.2394,357470.84707897,0
+FUN.US,D,20120118,000000,14.2462,14.6603,14.2462,14.5184,319907.736987,0
+FUN.US,D,20120119,000000,14.5805,15.0291,14.476,14.8841,687229.12448085,0
+FUN.US,D,20120120,000000,15.7645,15.7645,14.9748,14.9827,686009.8525646,0
+FUN.US,D,20120123,000000,15.1276,15.1828,14.9877,15.0971,277299.15392381,0
+FUN.US,D,20120124,000000,14.9748,15.0231,14.684,14.9995,206103.61483425,0
+FUN.US,D,20120125,000000,15.0231,15.2479,14.9935,15.2479,241678.56106945,0
+FUN.US,D,20120126,000000,15.381,15.5506,15.2598,15.5279,514062.08129431,0
+FUN.US,D,20120127,000000,15.4835,15.7595,15.4716,15.593,273239.64792645,0
+FUN.US,D,20120130,000000,15.6265,15.7477,15.514,15.593,429268.92154145,0
+FUN.US,D,20120131,000000,15.6541,15.7763,15.6344,15.7181,267678.87534337,0
+FUN.US,D,20120201,000000,15.7951,15.9646,15.726,15.9409,474406.32730615,0
+FUN.US,D,20120202,000000,16.0415,16.1569,15.9517,16.1213,395230.744818,0
+FUN.US,D,20120203,000000,16.2357,16.56,16.1805,16.2495,292793.64520557,0
+FUN.US,D,20120206,000000,16.1884,16.4428,16.1569,16.3806,408630.56346494,0
+FUN.US,D,20120207,000000,16.3698,16.4762,16.2584,16.425,459032.54597283,0
+FUN.US,D,20120208,000000,16.5344,16.569,16.352,16.4072,589317.12638122,0
+FUN.US,D,20120209,000000,16.4428,16.569,16.3648,16.4644,647615.97400391,0
+FUN.US,D,20120210,000000,16.4506,16.6399,16.4023,16.5846,314951.52851547,0
+FUN.US,D,20120213,000000,16.7276,16.9465,16.6862,16.9238,430174.75333946,0
+FUN.US,D,20120214,000000,16.8814,16.98,16.6862,16.7828,398513.2439203,0
+FUN.US,D,20120215,000000,16.9366,16.9889,16.8371,16.9366,282601.26233165,0
+FUN.US,D,20120216,000000,16.9287,16.9869,16.6862,16.8154,292354.42329231,0
+FUN.US,D,20120217,000000,16.8745,17.1653,16.8696,16.9839,275103.04435752,0
+FUN.US,D,20120221,000000,17.189,17.5242,17.189,17.4818,567773.95087601,0
+FUN.US,D,20120222,000000,17.397,17.5321,17.2323,17.3113,421398.43002883,0
+FUN.US,D,20120223,000000,17.4177,17.4394,17.1653,17.2323,539372.62443424,0
+FUN.US,D,20120224,000000,17.1939,17.5262,17.1811,17.4177,376170.74539513,0
+FUN.US,D,20120227,000000,17.4118,17.4778,17.329,17.4778,316923.46246321,0
+FUN.US,D,20120228,000000,17.4778,17.5459,17.2255,17.2738,313913.82870655,0
+FUN.US,D,20120229,000000,17.2728,17.4414,17.2373,17.2876,338963.67893261,0
+FUN.US,D,20120301,000000,17.3043,17.4305,17.0905,17.4305,406889.90572094,0
+FUN.US,D,20120302,000000,17.3743,17.4305,17.1091,17.1881,262332.13468568,0
+FUN.US,D,20120305,000000,17.1535,17.1535,16.5778,16.8075,420443.90850372,0
+FUN.US,D,20120306,000000,16.6182,16.8854,16.5778,16.7818,485785.52227824,0
+FUN.US,D,20120307,000000,16.7631,17.2255,16.7454,17.2255,376346.23128657,0
+FUN.US,D,20120308,000000,17.2945,17.7786,17.2433,17.7558,565412.49911143,0
+FUN.US,D,20120309,000000,17.817,17.9767,17.743,17.9718,336594.11221351,0
+FUN.US,D,20120312,000000,17.9718,18.093,17.8791,18.0132,210601.32837555,0
+FUN.US,D,20120313,000000,18.0861,18.3513,17.9718,18.3513,295424.91920785,0
+FUN.US,D,20120314,000000,18.3573,18.4499,18.0201,18.1551,343828.59416582,0
+FUN.US,D,20120315,000000,18.2577,18.3277,17.9718,18.2369,703776.53111125,0
+FUN.US,D,20120316,000000,17.9136,18.3711,17.9136,18.2783,603130.80770855,0
+FUN.US,D,20120319,000000,18.2715,18.2715,18.0319,18.2163,428830.71399751,0
+FUN.US,D,20120320,000000,18.0802,18.2468,18.0437,18.0861,295076.99053291,0
+FUN.US,D,20120321,000000,18.1354,18.2163,17.9994,18.0999,243961.9063968,0
+FUN.US,D,20120322,000000,18.0319,18.1611,17.9096,18.1423,261139.23637161,0
+FUN.US,D,20120323,000000,18.1157,18.2507,18.0388,18.2163,179134.57786481,0
+FUN.US,D,20120326,000000,18.3149,18.3513,18.0437,18.1749,297514.51999609,0
+FUN.US,D,20120327,000000,18.1749,18.2468,17.9038,18.1906,244311.86381036,0
+FUN.US,D,20120328,000000,18.1482,18.2025,17.8662,18.0861,176978.0287018,0
+FUN.US,D,20120329,000000,17.9816,18.2221,17.8524,18.2221,233759.37982973,0
+FUN.US,D,20120330,000000,18.2645,18.3453,18.1659,18.2093,260883.61530431,0
+FUN.US,D,20120402,000000,18.1315,18.2369,17.9875,18.0861,205730.32692645,0
+FUN.US,D,20120403,000000,18.0506,18.1482,17.8524,17.9648,125492.69976583,0
+FUN.US,D,20120404,000000,17.888,18.025,17.3743,17.6504,201194.06735119,0
+FUN.US,D,20120405,000000,17.5025,17.9382,17.3783,17.6553,171172.79311388,0
+FUN.US,D,20120409,000000,17.54,17.7844,17.3546,17.5952,214320.00628317,0
+FUN.US,D,20120410,000000,17.6011,17.6248,16.9248,17.1535,445589.10944536,0
+FUN.US,D,20120411,000000,17.2491,17.4848,17.2323,17.2945,152294.36579834,0
+FUN.US,D,20120412,000000,17.3113,17.8791,17.2738,17.8288,255267.05240892,0
+FUN.US,D,20120413,000000,17.7726,18.2093,17.749,18.1058,330412.54560985,0
+FUN.US,D,20120416,000000,18.1245,18.2911,17.9382,18.2911,274795.69045517,0
+FUN.US,D,20120417,000000,18.3425,18.7614,18.2597,18.5849,315511.46037717,0
+FUN.US,D,20120418,000000,18.5849,18.8196,18.4715,18.789,154125.30241134,0
+FUN.US,D,20120419,000000,18.789,19.1311,18.6293,19.0769,227319.14905082,0
+FUN.US,D,20120420,000000,19.1025,19.5333,19.0956,19.2819,185516.98959279,0
+FUN.US,D,20120423,000000,18.9872,19.071,18.5849,18.9654,452892.56851107,0
+FUN.US,D,20120424,000000,18.9654,18.9654,18.6096,18.857,288212.75338046,0
+FUN.US,D,20120425,000000,18.9724,18.9802,18.8126,18.9418,206841.06132603,0
+FUN.US,D,20120426,000000,18.8807,18.9724,18.794,18.9488,101726.02672284,0
+FUN.US,D,20120427,000000,18.9872,19.0108,18.7703,18.9606,105026.78447281,0
+FUN.US,D,20120430,000000,18.9872,19.1508,18.8334,19.1449,191564.65944692,0
+FUN.US,D,20120501,000000,19.1538,19.1952,18.9112,19.0168,171151.49135827,0
+FUN.US,D,20120502,000000,18.9872,19.1577,18.9802,19.0276,145271.8870328,0
+FUN.US,D,20120503,000000,19.0788,19.0788,18.5849,18.9872,190475.22680295,0
+FUN.US,D,20120504,000000,19.0158,19.0354,18.3079,18.3335,206859.31997369,0
+FUN.US,D,20120507,000000,18.2093,18.3335,17.8466,17.888,348678.29385932,0
+FUN.US,D,20120508,000000,17.9215,18.0861,17.4778,17.9994,335016.76792918,0
+FUN.US,D,20120509,000000,17.8988,18.4439,17.8988,18.2931,149174.16578638,0
+FUN.US,D,20120510,000000,18.4223,18.5505,18.2321,18.3425,76571.696457365,0
+FUN.US,D,20120511,000000,18.2379,18.3039,18.0043,18.1315,69327.070811909,0
+FUN.US,D,20120514,000000,17.9994,18.0556,17.4246,17.7904,150343.73360621,0
+FUN.US,D,20120515,000000,17.8662,18.025,17.749,17.8594,83601.275808108,0
+FUN.US,D,20120516,000000,17.9648,18.0753,17.4355,17.4453,109415.96049744,0
+FUN.US,D,20120517,000000,17.4453,17.4453,16.4023,16.5196,773346.03618937,0
+FUN.US,D,20120518,000000,16.5482,16.8923,16.0149,16.0691,832317.41066769,0
+FUN.US,D,20120521,000000,16.0631,16.4142,15.8907,16.3648,4421685.5467932,0
+FUN.US,D,20120522,000000,16.4566,16.6182,16.0355,16.1489,744009.46123946,0
+FUN.US,D,20120523,000000,16.0631,16.144,15.8463,16.0001,707438.40433725,0
+FUN.US,D,20120524,000000,16.1499,16.351,15.9055,16.286,392653.23238939,0
+FUN.US,D,20120525,000000,16.3077,16.49,16.0622,16.3678,517948.13013885,0
+FUN.US,D,20120529,000000,16.49,16.6784,16.3077,16.49,278769.98943009,0
+FUN.US,D,20120530,000000,16.429,16.429,16.0908,16.214,497731.74969725,0
+FUN.US,D,20120531,000000,16.425,16.5778,16.1125,16.49,611674.84044611,0
+FUN.US,D,20120601,000000,16.2229,16.5314,15.9173,15.9627,593192.0171633,0
+FUN.US,D,20120604,000000,15.937,16.1785,15.6196,15.7665,493560.66307528,0
+FUN.US,D,20120605,000000,15.6679,16.1499,15.6196,16.0237,1097778.8746892,0
+FUN.US,D,20120606,000000,16.1953,16.3442,16.0553,16.2682,924728.48397381,0
+FUN.US,D,20120607,000000,16.4013,16.5561,16.1617,16.3382,565873.0227803,0
+FUN.US,D,20120608,000000,16.2436,16.4999,16.1302,16.4566,618786.58371134,0
+FUN.US,D,20120611,000000,16.6212,16.8242,16.429,16.4792,819339.56965566,0
+FUN.US,D,20120612,000000,16.7178,17.2373,16.7178,17.1979,1118757.0464861,0
+FUN.US,D,20120613,000000,17.1683,17.4315,16.9623,17.397,1263016.5929428,0
+FUN.US,D,20120614,000000,17.397,17.4916,17.1791,17.4315,721432.6434026,0
+FUN.US,D,20120615,000000,17.605,17.7302,17.4916,17.5045,331523.28000942,0
+FUN.US,D,20120618,000000,17.7302,17.7796,17.469,17.7362,354666.11592388,0
+FUN.US,D,20120619,000000,17.9096,18.2241,17.8692,18.1817,1144612.305948,0
+FUN.US,D,20120620,000000,18.2527,18.4479,18.1906,18.3671,291895.92836207,0
+FUN.US,D,20120621,000000,18.3168,18.3809,17.884,17.8988,280447.75627658,0
+FUN.US,D,20120622,000000,17.9974,18.092,17.2797,17.7154,968927.59812243,0
+FUN.US,D,20120625,000000,17.536,17.9244,17.2423,17.88,336792.92859919,0
+FUN.US,D,20120626,000000,17.9619,18.4223,17.9619,18.3907,400233.614278,0
+FUN.US,D,20120627,000000,18.4785,19.1617,18.4607,18.9724,1719142.9708291,0
+FUN.US,D,20120628,000000,18.9418,19.2543,18.7298,19.1538,391566.84285337,0
+FUN.US,D,20120629,000000,19.3756,19.3756,18.7052,18.723,1273425.0364808,0
+FUN.US,D,20120702,000000,18.7555,18.9418,18.6431,18.8107,333689.97286558,0
+FUN.US,D,20120703,000000,18.8048,18.8718,18.4439,18.7802,188109.71756112,0
+FUN.US,D,20120705,000000,18.6924,19.0216,18.6717,18.998,566252.39690399,0
+FUN.US,D,20120706,000000,18.8364,19.4791,18.7742,19.346,531924.11055653,0
+FUN.US,D,20120709,000000,19.3519,19.3677,19.1478,19.3519,364991.38117802,0
+FUN.US,D,20120710,000000,19.3677,19.5737,19.2947,19.4593,488974.6994036,0
+FUN.US,D,20120711,000000,19.4791,19.5363,19.3174,19.4791,265014.1271537,0
+FUN.US,D,20120712,000000,19.3983,19.5225,19.1272,19.4869,237251.85338018,0
+FUN.US,D,20120713,000000,19.5363,19.903,19.4929,19.8478,219457.78686204,0
+FUN.US,D,20120716,000000,19.7808,19.8577,19.6467,19.6969,209849.68071337,0
+FUN.US,D,20120717,000000,19.8803,20.3023,19.7808,20.1475,472380.63178473,0
+FUN.US,D,20120718,000000,20.4797,20.5852,20.1968,20.3358,772415.85952781,0
+FUN.US,D,20120719,000000,20.2608,20.6237,20.1475,20.4403,902012.69754083,0
+FUN.US,D,20120720,000000,20.318,20.392,20.1475,20.1968,255972.03908263,0
+FUN.US,D,20120723,000000,19.9918,20.0844,19.6792,19.6792,425441.70611716,0
+FUN.US,D,20120724,000000,19.7177,20.0538,19.5609,20.041,351497.22618482,0
+FUN.US,D,20120725,000000,20.0656,20.3594,20.0608,20.2608,308082.21951645,0
+FUN.US,D,20120726,000000,20.4738,20.6799,19.9918,19.9976,393752.8087265,0
+FUN.US,D,20120727,000000,20.0094,20.185,19.7601,20.0094,554571.93424543,0
+FUN.US,D,20120730,000000,20.0342,20.2126,19.5609,19.7226,647593.65787898,0
+FUN.US,D,20120731,000000,19.6792,19.8163,19.6359,19.6911,416807.39451059,0
+FUN.US,D,20120801,000000,19.6911,19.7226,19.1952,19.2179,197787.81519249,0
+FUN.US,D,20120802,000000,19.0858,19.4979,19.0788,19.3598,179390.19893211,0
+FUN.US,D,20120803,000000,19.6467,19.7965,19.5155,19.6733,148502.65330006,0
+FUN.US,D,20120806,000000,19.6792,19.8478,19.624,19.8084,179512.93761919,0
+FUN.US,D,20120807,000000,19.9799,20.2608,19.6674,20.1278,252538.39895243,0
+FUN.US,D,20120808,000000,19.9918,20.2126,19.9542,20.179,299407.33313729,0
+FUN.US,D,20120809,000000,20.5971,20.6167,19.7403,20.0726,969292.77107572,0
+FUN.US,D,20120810,000000,20.0213,20.0726,19.4713,19.7098,478443.51717858,0
+FUN.US,D,20120813,000000,19.7098,20.0342,19.6171,19.9976,436258.94048892,0
+FUN.US,D,20120814,000000,20.3023,20.4344,20.0608,20.3289,918649.36867092,0
+FUN.US,D,20120815,000000,20.3358,20.4344,20.2224,20.3792,439737.21286896,0
+FUN.US,D,20120816,000000,20.3358,20.5024,20.323,20.4403,293781.64091807,0
+FUN.US,D,20120817,000000,20.461,20.5181,20.3673,20.4156,254000.10513489,0
+FUN.US,D,20120820,000000,20.4156,20.4285,20.3092,20.3673,252045.41546549,0
+FUN.US,D,20120821,000000,20.4156,20.4482,20.1544,20.1544,261149.38006476,0
+FUN.US,D,20120822,000000,20.1544,20.2746,20.049,20.1968,253129.77626289,0
+FUN.US,D,20120823,000000,20.1278,20.2126,20.0282,20.0982,178847.51134876,0
+FUN.US,D,20120824,000000,20.0538,20.1042,19.908,19.9918,307502.00026845,0
+FUN.US,D,20120827,000000,20.0538,20.2126,20.0056,20.0913,184299.74641517,0
+FUN.US,D,20120828,000000,20.0538,20.318,20.0538,20.2746,449783.52656157,0
+FUN.US,D,20120829,000000,20.2046,20.3092,20.1208,20.3092,89889.351189819,0
+FUN.US,D,20120830,000000,20.247,20.3673,20.1475,20.2126,175437.2017128,0
+FUN.US,D,20120831,000000,20.1406,20.3112,19.9523,20.2983,327463.77401207,0
+FUN.US,D,20120904,000000,20.253,20.2914,19.8182,19.976,313345.78189033,0
+FUN.US,D,20120905,000000,19.976,20.6651,19.976,20.4649,513900.79657327,0
+FUN.US,D,20120906,000000,20.5329,20.6847,20.5004,20.5261,204762.61860024,0
+FUN.US,D,20120907,000000,20.5261,20.6523,20.4068,20.5369,200089.41916751,0
+FUN.US,D,20120910,000000,20.6157,20.7301,20.3388,20.6847,385097.19536433,0
+FUN.US,D,20120911,000000,20.7163,20.809,20.6651,20.7657,256378.80117781,0
+FUN.US,D,20120912,000000,20.809,21.1905,20.7883,21.0259,1413815.7783713,0
+FUN.US,D,20120913,000000,21.0259,21.366,20.8445,21.1846,471097.45460166,0
+FUN.US,D,20120914,000000,21.1964,21.6391,21.089,21.5888,532396.80665718,0
+FUN.US,D,20120917,000000,21.6706,21.9496,21.5247,21.9259,405814.67424738,0
+FUN.US,D,20120918,000000,21.9259,21.9555,21.6026,21.7563,556490.10661949,0
+FUN.US,D,20120919,000000,21.7563,22.1024,21.6322,21.9693,390128.46716515,0
+FUN.US,D,20120920,000000,21.9939,22.1024,21.8067,22.0344,189831.10228813,0
+FUN.US,D,20120921,000000,22.0443,22.1123,21.7021,21.9181,418215.33911936,0
+FUN.US,D,20120924,000000,21.8235,21.8797,21.437,21.4626,440274.82860574,0
+FUN.US,D,20120925,000000,21.4508,21.7563,21.1353,21.2368,436815.82924268,0
+FUN.US,D,20120926,000000,21.1462,21.2476,20.8741,20.9135,176427.22616393,0
+FUN.US,D,20120927,000000,20.9303,21.1392,20.8741,20.9559,339829.95032735,0
+FUN.US,D,20120928,000000,20.9066,21.1846,20.7361,21.1708,256505.59734215,0
+FUN.US,D,20121001,000000,21.2546,21.3148,20.9233,21.0525,368311.41194498,0
+FUN.US,D,20121002,000000,21.089,21.2792,21.0525,21.1786,293803.95704299,0
+FUN.US,D,20121003,000000,21.1846,21.3434,21.0525,21.1905,256154.62555927,0
+FUN.US,D,20121004,000000,21.2092,21.3572,21.0968,21.3572,398860.15822593,0
+FUN.US,D,20121005,000000,21.3502,21.6026,21.3344,21.5375,204866.08427034,0
+FUN.US,D,20121008,000000,21.4794,21.5582,21.3936,21.507,161694.5262375,0
+FUN.US,D,20121009,000000,21.4626,21.5829,21.3434,21.501,179953.17390176,0
+FUN.US,D,20121010,000000,21.4675,21.5375,21.3572,21.507,93947.84281786,0
+FUN.US,D,20121011,000000,21.507,21.6667,21.4981,21.6095,133416.95285212,0
+FUN.US,D,20121012,000000,21.6026,21.8343,21.6026,21.7327,465994.16257949,0
+FUN.US,D,20121015,000000,21.8067,22.061,21.6972,22.061,149069.68574697,0
+FUN.US,D,20121016,000000,22.0768,22.3932,22.0571,22.3232,174831.62323194,0
+FUN.US,D,20121017,000000,22.3302,23.0755,22.2621,22.6476,482126.69216019,0
+FUN.US,D,20121018,000000,22.6634,22.7333,22.3124,22.5884,155271.53973693,0
+FUN.US,D,20121019,000000,22.5884,22.6594,22.3932,22.5884,92685.967390396,0
+FUN.US,D,20121022,000000,22.5006,22.5953,22.3478,22.5628,100309.96715954,0
+FUN.US,D,20121023,000000,22.3873,22.4878,22.3232,22.3873,238089.72243411,0
+FUN.US,D,20121024,000000,22.5135,22.5194,21.8235,22.4682,564170.91107026,0
+FUN.US,D,20121025,000000,22.5559,22.5953,22.2838,22.3232,259633.91230863,0
+FUN.US,D,20121026,000000,22.2838,22.6062,22.1399,22.482,223420.9277745,0
+FUN.US,D,20121031,000000,22.4564,22.8536,22.2207,22.6752,195829.06804584,0
+FUN.US,D,20121101,000000,22.6328,23.0389,22.5835,22.7787,221940.96294438,0
+FUN.US,D,20121102,000000,22.7708,22.829,22.1773,22.3055,217419.91890884,0
+FUN.US,D,20121105,000000,22.3992,22.6476,22.2335,22.6476,321234.53205061,0
+FUN.US,D,20121106,000000,22.6476,23.8414,22.6387,23.3978,660110.97522215,0
+FUN.US,D,20121107,000000,23.3919,23.7132,22.9965,23.3978,460564.243638,0
+FUN.US,D,20121108,000000,23.3978,23.5318,23.0833,23.0893,253107.46013797,0
+FUN.US,D,20121109,000000,22.9689,23.1583,22.5006,22.5312,220381.87730771,0
+FUN.US,D,20121112,000000,22.5312,22.5953,22.2562,22.334,133891.67769139,0
+FUN.US,D,20121113,000000,22.2335,22.272,21.4182,21.5375,469995.84952591,0
+FUN.US,D,20121114,000000,21.437,21.8343,20.253,20.458,1276373.8080786,0
+FUN.US,D,20121115,000000,20.0528,20.8297,19.5451,20.7243,1032474.7925793,0
+FUN.US,D,20121116,000000,20.7942,21.3,20.7243,21.0771,466204.13702763,0
+FUN.US,D,20121119,000000,21.3068,21.6972,21.0318,21.3434,690850.42293426,0
+FUN.US,D,20121120,000000,21.3,22.1773,20.8869,21.9259,1420233.6930253,0
+FUN.US,D,20121121,000000,22.0511,22.6535,21.3788,21.5375,1548950.0584732,0
+FUN.US,D,20121123,000000,21.4744,21.8481,21.294,21.4794,67978.973992698,0
+FUN.US,D,20121126,000000,21.5316,21.6588,20.9825,21.1708,234731.14563319,0
+FUN.US,D,20121127,000000,21.222,21.3936,21.0121,21.159,196495.50868559,0
+FUN.US,D,20121128,000000,21.159,21.3344,21.0968,21.1786,200881.64160227,0
+FUN.US,D,20121129,000000,21.2092,21.3098,20.9825,21.0318,175209.98298631,0
+FUN.US,D,20121130,000000,20.9707,21.0318,20.6009,20.8928,483067.0125149,0
+FUN.US,D,20121203,000000,20.9756,21.3334,20.7133,21.298,580659.48428041,0
+FUN.US,D,20121204,000000,21.2762,21.5977,21.015,21.3857,591089.22957396,0
+FUN.US,D,20121205,000000,21.3936,21.4182,20.9845,21.1225,245101.04313718,0
+FUN.US,D,20121206,000000,21.0722,21.161,20.7627,20.9894,270420.71560095,0
+FUN.US,D,20121207,000000,20.9707,21.2576,20.7519,21.22,199772.93594133,0
+FUN.US,D,20121210,000000,21.1816,21.4232,20.9135,21.363,247119.6380734,0
+FUN.US,D,20121211,000000,21.502,21.9181,21.4123,21.6115,386427.03353587,0
+FUN.US,D,20121212,000000,21.6893,21.8047,21.1886,21.366,534225.71453155,0
+FUN.US,D,20121213,000000,21.3334,21.3936,21.1314,21.2418,148925.64530428,0
+FUN.US,D,20121214,000000,21.1886,21.3088,21.0998,21.1225,274135.33603131,0
+FUN.US,D,20121217,000000,21.1314,21.2062,20.8514,20.9184,551494.33774469,0
+FUN.US,D,20121218,000000,20.9303,21.0574,20.6266,20.8741,775724.7322323,0
+FUN.US,D,20121219,000000,20.8366,20.9845,20.6995,20.8435,357169.57939251,0
+FUN.US,D,20121220,000000,20.8553,21.2062,20.8553,21.151,378376.99865456,0
+FUN.US,D,20121221,000000,20.8799,21.0643,20.3032,20.808,589572.74744852,0
+FUN.US,D,20121224,000000,20.808,21.015,20.6187,20.8741,144012.04034397,0
+FUN.US,D,20121226,000000,20.8514,21.0071,20.4777,20.6769,133116.69953497,0
+FUN.US,D,20121227,000000,20.6187,20.7409,20.3802,20.7291,259262.65313945,0
+FUN.US,D,20121228,000000,20.6266,21.1057,20.5467,21.0022,174384.28636416,0
+FUN.US,D,20121231,000000,21.0071,21.4438,20.8287,21.4182,317702.49809689,0
+FUN.US,D,20130102,000000,21.7377,22.403,21.7377,22.2887,453996.20232544,0
+FUN.US,D,20130103,000000,22.2365,22.8467,22.2178,22.5726,314207.99580781,0
+FUN.US,D,20130104,000000,22.3864,23.0045,22.3864,22.9226,156214.90319959,0
+FUN.US,D,20130107,000000,22.8408,23.0911,22.8339,23.0389,277017.15925432,0
+FUN.US,D,20130108,000000,23.0497,23.1917,22.9749,23.0635,372173.11592597,0
+FUN.US,D,20130109,000000,23.1277,23.1602,22.8467,23.1021,160913.46186519,0
+FUN.US,D,20130110,000000,23.1799,23.3653,23.0635,23.2371,207964.98252669,0
+FUN.US,D,20130111,000000,23.2499,23.4461,23.2115,23.3791,185699.57606943,0
+FUN.US,D,20130114,000000,23.4017,23.5644,23.3584,23.4678,191052.40294301,0
+FUN.US,D,20130115,000000,23.385,23.6994,23.385,23.6532,228121.51517873,0
+FUN.US,D,20130116,000000,23.6698,23.8384,23.5388,23.6354,168343.71709523,0
+FUN.US,D,20130117,000000,23.6936,23.6936,23.385,23.4678,200389.67248465,0
+FUN.US,D,20130118,000000,23.1553,23.6936,23.0497,23.6404,131786.86136342,0
+FUN.US,D,20130122,000000,23.6078,23.6482,23.0971,23.4017,195273.1936614,0
+FUN.US,D,20130123,000000,23.3712,23.6018,23.1553,23.4303,156021.15866048,0
+FUN.US,D,20130124,000000,23.4619,23.939,23.3396,23.7508,338539.67255907,0
+FUN.US,D,20130125,000000,23.8542,24.0583,23.7606,23.87,177683.01537551,0
+FUN.US,D,20130128,000000,23.9666,23.9666,23.8108,23.8384,204214.85917032,0
+FUN.US,D,20130129,000000,23.7803,23.8582,23.7606,23.7892,183061.20148195,0
+FUN.US,D,20130130,000000,23.8464,23.9351,23.7734,23.8059,278152.23851745,0
+FUN.US,D,20130131,000000,23.7892,24.0504,23.7556,24.0228,239831.39454741,0
+FUN.US,D,20130201,000000,24.1333,24.429,24.0879,24.3885,360344.55534747,0
+FUN.US,D,20130204,000000,24.3757,24.6892,24.2703,24.6458,236543.82359853,0
+FUN.US,D,20130205,000000,24.6666,25.05,24.6538,24.9978,281996.6982201,0
+FUN.US,D,20130206,000000,24.9732,25.3241,24.9732,25.1319,201906.1546101,0
+FUN.US,D,20130207,000000,25.1634,25.2157,24.8726,24.8942,189808.78616321,0
+FUN.US,D,20130208,000000,24.9002,25.1457,24.6666,24.8066,96110.478196761,0
+FUN.US,D,20130211,000000,24.7188,24.843,24.6252,24.7405,84980.818076075,0
+FUN.US,D,20130212,000000,24.7188,24.9002,24.2051,24.2279,117574.53289542,0
+FUN.US,D,20130213,000000,24.2347,24.4674,24.2161,24.4013,70834.423613526,0
+FUN.US,D,20130214,000000,24.4221,24.4477,24.0948,24.3333,127682.72311622,0
+FUN.US,D,20130215,000000,24.3333,24.5936,24.1027,24.4319,168133.74264709,0
+FUN.US,D,20130219,000000,24.0583,24.5581,23.9292,24.3481,647640.31886746,0
+FUN.US,D,20130220,000000,24.3195,24.499,24.1391,24.1993,176763.9967764,0
+FUN.US,D,20130221,000000,24.1391,24.2909,24.0297,24.1519,308116.70807315,0
+FUN.US,D,20130222,000000,24.1599,24.2623,23.597,23.9469,226861.6684899,0
+FUN.US,D,20130225,000000,23.9351,24.1707,23.6482,23.66,199051.71935859,0
+FUN.US,D,20130226,000000,23.66,23.7094,23.1553,23.5437,180588.16909275,0
+FUN.US,D,20130227,000000,23.6936,24.1657,23.6936,24.0366,227532.1666069,0
+FUN.US,D,20130228,000000,24.1333,24.3757,24.1194,24.2279,178093.83494795,0
+FUN.US,D,20130301,000000,24.2733,24.8282,24.2219,24.5581,371328.14628684,0
+FUN.US,D,20130304,000000,24.5936,24.776,24.5581,24.6192,613217.69617374,0
+FUN.US,D,20130305,000000,24.6764,24.7524,24.3885,24.7464,196341.32454976,0
+FUN.US,D,20130306,000000,24.7868,24.8194,24.5877,24.7188,217563.95935152,0
+FUN.US,D,20130307,000000,24.6892,25.0303,24.499,24.632,163751.66720767,0
+FUN.US,D,20130308,000000,24.7464,25.0234,24.6764,24.8874,146289.29945543,0
+FUN.US,D,20130311,000000,24.9406,25.0303,24.5354,24.6666,341866.80391123,0
+FUN.US,D,20130312,000000,24.7464,24.8648,24.5236,24.564,228375.1075074,0
+FUN.US,D,20130313,000000,24.6725,24.7908,24.5197,24.6577,145791.24412192,0
+FUN.US,D,20130314,000000,24.6133,24.7908,24.4339,24.4852,123864.63701576,0
+FUN.US,D,20130315,000000,24.4083,24.4793,24.2042,24.2969,456863.82437805,0
+FUN.US,D,20130318,000000,24.1283,24.494,23.9863,24.3403,284395.68164932,0
+FUN.US,D,20130319,000000,24.4161,24.6429,24.1047,24.6182,254349.04817914,0
+FUN.US,D,20130320,000000,24.8578,25.1191,24.6064,25.1013,873127.51693596,0
+FUN.US,D,20130321,000000,25.0333,25.0924,24.781,24.9366,163457.50010641,0
+FUN.US,D,20130322,000000,24.9298,25.3409,24.7346,25.2403,286768.29147636,0
+FUN.US,D,20130325,000000,25.4749,25.6149,25.1319,25.3655,342181.25839878,0
+FUN.US,D,20130326,000000,25.4375,25.6899,25.3715,25.6899,231242.72956001,0
+FUN.US,D,20130327,000000,25.7106,25.7766,25.3931,25.5213,178247.00471447,0
+FUN.US,D,20130328,000000,25.4749,25.9708,25.3863,25.886,308518.39832176,0
+FUN.US,D,20130401,000000,25.7559,26.0358,25.4069,25.96,744132.19992654,0
+FUN.US,D,20130402,000000,26.0358,26.2774,25.8338,26.233,313871.22519533,0
+FUN.US,D,20130403,000000,25.8417,26.2912,25.8417,26.2912,592110.69947385,0
+FUN.US,D,20130404,000000,26.1078,26.4263,25.9382,26.1916,617384.72531845,0
+FUN.US,D,20130405,000000,25.9186,26.3602,25.7963,26.2991,295583.16082094,0
+FUN.US,D,20130408,000000,26.24,26.4036,26.0704,26.3602,159860.54651655,0
+FUN.US,D,20130409,000000,26.3809,26.3967,26.2252,26.304,147242.80661123,0
+FUN.US,D,20130410,000000,26.3573,26.4332,26.1354,26.233,204438.02041955,0
+FUN.US,D,20130411,000000,26.2557,26.5633,26.0358,26.5061,368942.34965871,0
+FUN.US,D,20130412,000000,26.4075,26.7782,26.3366,26.7249,226860.65412058,0
+FUN.US,D,20130415,000000,26.5959,26.8748,26.5721,26.6669,187155.196036,0
+FUN.US,D,20130416,000000,26.7397,26.8817,26.3671,26.8157,323732.92367267,0
+FUN.US,D,20130417,000000,26.7545,26.9547,26.6945,26.8157,209034.12778437,0
+FUN.US,D,20130418,000000,26.8896,26.9912,26.6945,26.8896,220015.68998511,0
+FUN.US,D,20130419,000000,26.9419,27.2406,26.8817,27.1764,354020.97703974,0
+FUN.US,D,20130422,000000,27.2208,27.9041,27.2022,27.5363,398396.59144912,0
+FUN.US,D,20130423,000000,27.629,27.9898,27.3194,27.3569,414526.07792187,0
+FUN.US,D,20130424,000000,27.3569,27.697,27.1874,27.4318,148393.10141408,0
+FUN.US,D,20130425,000000,27.3441,27.4949,27.1764,27.3332,158467.81744749,0
+FUN.US,D,20130426,000000,27.286,27.4535,27.1764,27.3332,150161.14712957,0
+FUN.US,D,20130429,000000,27.3865,27.4683,27.0838,27.3441,208726.77388202,0
+FUN.US,D,20130430,000000,27.3392,27.4318,27.2464,27.3392,190369.73239423,0
+FUN.US,D,20130501,000000,27.2978,27.6053,27.209,27.3392,304760.16001086,0
+FUN.US,D,20130502,000000,27.3392,27.4377,26.8689,27.1824,385408.60674393,0
+FUN.US,D,20130503,000000,27.3332,27.4249,27.1312,27.3264,211875.37623479,0
+FUN.US,D,20130506,000000,27.3392,27.5511,27.216,27.5127,361753.51432556,0
+FUN.US,D,20130507,000000,27.5363,27.6171,27.4082,27.5048,206591.52647461,0
+FUN.US,D,20130508,000000,27.558,27.9632,27.2406,27.6171,361451.23226979,0
+FUN.US,D,20130509,000000,27.7355,27.8123,27.4772,27.6251,156282.86594367,0
+FUN.US,D,20130510,000000,27.5649,27.6635,27.2208,27.6113,181837.87208844,0
+FUN.US,D,20130513,000000,27.6694,27.977,27.6113,27.8459,315523.63280895,0
+FUN.US,D,20130514,000000,28.1466,28.7785,28.0549,28.2047,879834.52684464,0
+FUN.US,D,20130515,000000,28.4384,28.6079,28.1534,28.2166,496267.00040685,0
+FUN.US,D,20130516,000000,28.4048,28.601,28.1899,28.5104,221863.87087646,0
+FUN.US,D,20130517,000000,28.6917,28.8297,28.393,28.6217,444729.93863582,0
+FUN.US,D,20130520,000000,28.6316,28.7558,28.5557,28.5754,182163.48463845,0
+FUN.US,D,20130521,000000,28.675,28.7331,28.33,28.6395,130854.65596323,0
+FUN.US,D,20130522,000000,28.7262,28.7627,28.1249,28.2422,146631.14191447,0
+FUN.US,D,20130523,000000,27.9898,28.0953,27.5994,27.8075,588212.47819753,0
+FUN.US,D,20130524,000000,27.7947,27.977,27.5994,27.697,304938.68901025,0
+FUN.US,D,20130528,000000,27.977,28.3014,27.977,27.9898,172606.09695552,0
+FUN.US,D,20130529,000000,27.8527,27.9632,27.6635,27.6635,150130.71605013,0
+FUN.US,D,20130530,000000,27.629,27.6901,26.8521,27.2741,368882.50186914,0
+FUN.US,D,20130531,000000,27.2317,27.279,26.6293,26.6293,490565.23048902,0
+FUN.US,D,20130603,000000,26.5741,26.9034,26.4411,26.6727,212895.83176536,0
+FUN.US,D,20130604,000000,26.6195,26.935,26.6057,26.7989,147841.28450689,0
+FUN.US,D,20130605,000000,26.6521,26.8689,26.5121,26.5663,228765.63969355,0
+FUN.US,D,20130606,000000,26.5199,26.6195,26.0832,26.5929,346046.00548772,0
+FUN.US,D,20130607,000000,26.6333,26.7625,26.2804,26.3869,271402.62509756,0
+FUN.US,D,20130610,000000,26.3425,26.4411,26.2804,26.4411,159844.31660752,0
+FUN.US,D,20130611,000000,26.2971,26.5465,26.2754,26.3671,589199.45954071,0
+FUN.US,D,20130612,000000,26.3671,26.6905,26.3129,26.5929,254583.36749083,0
+FUN.US,D,20130613,000000,26.4933,26.7575,26.3869,26.7053,141327.004768,0
+FUN.US,D,20130614,000000,26.6195,27.1154,26.6057,26.9566,355776.85032346,0
+FUN.US,D,20130617,000000,27.2396,27.4269,27.0888,27.2464,328906.20717754,0
+FUN.US,D,20130618,000000,27.4111,27.4969,27.2672,27.3204,224224.30827172,0
+FUN.US,D,20130619,000000,27.2464,27.281,26.7901,27.0296,174769.74670374,0
+FUN.US,D,20130620,000000,26.9419,26.9419,25.7056,25.8545,823671.94099866,0
+FUN.US,D,20130621,000000,25.8466,26.17,25.5153,25.8545,295619.67811627,0
+FUN.US,D,20130624,000000,25.7056,25.9176,25.3034,25.7796,284160.34796831,0
+FUN.US,D,20130625,000000,25.892,26.1424,25.6682,26.0724,134763.0209327,0
+FUN.US,D,20130626,000000,26.1552,26.3573,25.9452,26.1334,105436.58967594,0
+FUN.US,D,20130627,000000,26.1098,26.9714,26.1098,26.8659,235701.89706735,0
+FUN.US,D,20130628,000000,27.3342,27.8429,27.2534,27.7561,164237.5501094,0
+FUN.US,D,20130701,000000,27.3736,27.9287,27.2602,27.7621,835595.85229275,0
+FUN.US,D,20130702,000000,27.9671,28.0706,27.6685,27.7493,222936.05924208,0
+FUN.US,D,20130703,000000,27.7817,27.7817,27.4269,27.5403,276566.77927861,0
+FUN.US,D,20130705,000000,27.5324,27.6093,27.1746,27.5511,117092.70747095,0
+FUN.US,D,20130708,000000,27.7285,27.7621,27.3964,27.6517,103175.56047352,0
+FUN.US,D,20130709,000000,27.5699,27.9346,27.5324,27.8281,246526.23202431,0
+FUN.US,D,20130710,000000,27.7817,27.7817,27.4269,27.6457,241265.71275837,0
+FUN.US,D,20130711,000000,27.8143,27.9533,27.6457,27.7907,102065.84044326,0
+FUN.US,D,20130712,000000,27.7621,28.3772,27.7621,28.1781,224086.35404493,0
+FUN.US,D,20130715,000000,28.3378,28.3566,27.7907,27.9287,142259.2101682,0
+FUN.US,D,20130716,000000,27.9474,28.0884,27.7947,27.9819,88959.174528256,0
+FUN.US,D,20130717,000000,27.8479,28.0795,27.7621,27.9741,174190.54182506,0
+FUN.US,D,20130718,000000,27.9741,28.0135,27.7621,27.8479,108839.7987267,0
+FUN.US,D,20130719,000000,27.7443,27.9593,27.697,27.9405,92413.102044746,0
+FUN.US,D,20130722,000000,27.8015,27.8941,27.7217,27.8281,207180.87504644,0
+FUN.US,D,20130723,000000,27.8557,28.1534,27.6457,28.1534,243133.1666667,0
+FUN.US,D,20130724,000000,28.0992,28.1534,27.7817,27.9346,163560.96577651,0
+FUN.US,D,20130725,000000,27.8094,27.9927,27.7759,27.8557,63258.09920217,0
+FUN.US,D,20130726,000000,27.7947,28.2254,27.7947,28.1199,68421.239013899,0
+FUN.US,D,20130729,000000,28.1328,28.2786,27.9021,28.2728,76580.825781197,0
+FUN.US,D,20130730,000000,28.2905,28.2905,27.8015,28.0706,724949.4618166,0
+FUN.US,D,20130731,000000,27.9927,28.4236,27.8419,28.3634,213584.58853003,0
+FUN.US,D,20130801,000000,28.3772,28.7509,28.2176,28.7509,186682.49993536,0
+FUN.US,D,20130802,000000,28.6168,28.7361,28.4176,28.602,89445.057429988,0
+FUN.US,D,20130805,000000,28.5882,28.6543,28.3506,28.6543,105877.84032783,0
+FUN.US,D,20130806,000000,28.5764,28.7509,28.2905,28.5764,90192.647614909,0
+FUN.US,D,20130807,000000,28.4709,28.6769,28.3714,28.5695,73934.336239193,0
+FUN.US,D,20130808,000000,28.4374,28.8406,28.3842,28.7943,354215.73594816,0
+FUN.US,D,20130809,000000,28.7814,29.1452,28.3772,29.1452,196852.56668436,0
+FUN.US,D,20130812,000000,29.0003,29.2241,28.8406,29.2172,143519.05685703,0
+FUN.US,D,20130813,000000,29.2517,29.2517,28.7883,29.0525,162163.16486088,0
+FUN.US,D,20130814,000000,29.0841,29.0969,28.8524,29.0969,123592.78603943,0
+FUN.US,D,20130815,000000,28.8475,28.8987,28.6089,28.8406,144763.68800615,0
+FUN.US,D,20130816,000000,28.7479,28.9047,28.5557,28.7883,158523.6077598,0
+FUN.US,D,20130819,000000,28.6296,28.8593,28.4374,28.7479,130757.27650902,0
+FUN.US,D,20130820,000000,28.4946,28.8011,28.4304,28.7509,228202.6647239,0
+FUN.US,D,20130821,000000,28.7667,29.0585,28.4432,28.7233,222231.07256837,0
+FUN.US,D,20130822,000000,28.7233,29.2093,28.6296,28.9569,84101.359880246,0
+FUN.US,D,20130823,000000,29.0633,29.0781,28.1584,28.5094,307917.89168747,0
+FUN.US,D,20130826,000000,28.5626,28.7233,28.1919,28.3634,123306.73389269,0
+FUN.US,D,20130827,000000,28.0943,28.4098,27.9593,28.185,134738.67606915,0
+FUN.US,D,20130828,000000,28.0992,28.4236,28.0943,28.0943,84755.628088215,0
+FUN.US,D,20130829,000000,28.0351,28.3181,27.9741,28.0943,68127.071912641,0
+FUN.US,D,20130830,000000,28.4936,28.8287,28.3812,28.46,57696.312249771,0
+FUN.US,D,20130903,000000,28.46,28.7587,28.1525,28.5734,277204.81757754,0
+FUN.US,D,20130904,000000,28.8603,29.4992,28.6266,29.4932,891180.24762935,0
+FUN.US,D,20130905,000000,29.5868,29.6154,29.3512,29.439,162055.64171352,0
+FUN.US,D,20130906,000000,29.5178,29.5178,28.5941,29.4518,168072.88048821,0
+FUN.US,D,20130909,000000,29.5406,29.5868,29.1905,29.3374,91688.842354064,0
+FUN.US,D,20130910,000000,29.5544,29.571,28.8505,29.3591,171272.20130672,0
+FUN.US,D,20130911,000000,29.439,29.5868,29.1166,29.571,139500.12563226,0
+FUN.US,D,20130912,000000,29.5868,29.5868,29.2448,29.4104,255143.29935253,0
+FUN.US,D,20130913,000000,29.4636,29.4636,29.2369,29.4518,137092.01287921,0
+FUN.US,D,20130916,000000,29.7801,29.8461,29.3453,29.3788,234101.22228878,0
+FUN.US,D,20130917,000000,29.298,29.4468,29.1639,29.4252,173233.99156131,0
+FUN.US,D,20130918,000000,29.3512,29.6796,29.2043,29.647,181214.03495991,0
+FUN.US,D,20130919,000000,29.5868,29.6874,29.4863,29.6736,131363.8693592,0
+FUN.US,D,20130920,000000,29.5464,29.72,29.1985,29.7012,230942.47624286,0
+FUN.US,D,20130923,000000,29.8156,29.8156,29.4804,29.5652,184921.55480507,0
+FUN.US,D,20130924,000000,29.6154,29.6539,29.2645,29.4804,147778.39360938,0
+FUN.US,D,20130925,000000,29.4804,29.4804,28.9973,29.0703,110946.64379329,0
+FUN.US,D,20130926,000000,29.0505,29.371,28.9155,29.3305,124439.78441719,0
+FUN.US,D,20130927,000000,29.2724,29.371,29.0505,29.3374,141594.79826708,0
+FUN.US,D,20130930,000000,29.4301,29.7219,29.4301,29.6686,125665.14254932,0
+FUN.US,D,20131001,000000,29.3187,29.5178,29.0505,29.505,273835.08271417,0
+FUN.US,D,20131002,000000,29.4804,29.5178,29.2369,29.3305,112866.84490598,0
+FUN.US,D,20131003,000000,29.229,29.371,28.9539,29.2369,138027.26138735,0
+FUN.US,D,20131004,000000,29.1847,29.371,29.1166,29.371,197735.06798813,0
+FUN.US,D,20131007,000000,29.229,29.2832,29.0357,29.1847,70234.931348549,0
+FUN.US,D,20131008,000000,29.1847,29.2172,28.8544,29.0762,142441.79664484,0
+FUN.US,D,20131009,000000,29.1166,29.1166,28.742,28.7509,101008.86761736,0
+FUN.US,D,20131010,000000,28.8682,28.9441,28.7676,28.8011,63372.722934729,0
+FUN.US,D,20131011,000000,28.8603,29.1373,28.6266,29.1166,86794.510410725,0
+FUN.US,D,20131014,000000,28.9539,29.2763,28.9539,29.1847,86757.993115397,0
+FUN.US,D,20131015,000000,29.0565,29.1748,28.8415,28.8505,94963.226501856,0
+FUN.US,D,20131016,000000,28.8682,29.6539,28.7479,29.2172,1812557.2553875,0
+FUN.US,D,20131017,000000,29.2043,29.4202,29.1235,29.3049,147067.32071979,0
+FUN.US,D,20131018,000000,29.3187,29.6736,29.1699,29.647,178129.33787397,0
+FUN.US,D,20131021,000000,29.5986,29.6598,29.4636,29.4932,157265.7898096,0
+FUN.US,D,20131022,000000,29.5178,29.6539,29.4568,29.579,133513.31793701,0
+FUN.US,D,20131023,000000,29.5258,29.7682,29.4804,29.7328,169949.46372037,0
+FUN.US,D,20131024,000000,29.8156,30.2503,29.7732,30.1093,330355.74092822,0
+FUN.US,D,20131025,000000,30.1991,30.3459,30.0492,30.1892,254465.70065032,0
+FUN.US,D,20131028,000000,30.2355,30.3105,29.9674,30.1813,186910.73303116,0
+FUN.US,D,20131029,000000,30.1892,30.3253,29.9901,30.0689,258088.01347305,0
+FUN.US,D,20131030,000000,30.0561,30.3854,30.0345,30.3627,326794.29026438,0
+FUN.US,D,20131031,000000,30.7856,31.2361,30.7098,31.1977,134912.13322196,0
+FUN.US,D,20131101,000000,30.7442,30.8606,30.4386,30.5175,119767.59935376,0
+FUN.US,D,20131104,000000,30.625,30.625,30.0975,30.5944,114348.83847473,0
+FUN.US,D,20131105,000000,30.4386,30.6664,30.0975,30.4928,104955.77862078,0
+FUN.US,D,20131106,000000,30.5126,30.6565,30.1745,30.5047,271354.94973977,0
+FUN.US,D,20131107,000000,31.2332,31.8552,30.6722,31.3455,315594.63866098,0
+FUN.US,D,20131108,000000,31.3979,31.7271,31.3023,31.5191,382901.08579804,0
+FUN.US,D,20131111,000000,31.6571,31.7656,31.0903,31.3229,301941.22768536,0
+FUN.US,D,20131112,000000,31.4501,31.6275,31.1937,31.5299,265879.38417912,0
+FUN.US,D,20131113,000000,31.5299,31.7113,31.3455,31.5595,166208.46968783,0
+FUN.US,D,20131114,000000,31.6946,31.9736,31.3979,31.9016,267742.78061019,0
+FUN.US,D,20131115,000000,31.9736,32.2644,31.7478,32.1993,445263.49689535,0
+FUN.US,D,20131118,000000,32.3403,32.5966,32.2644,32.4172,537400.6904865,0
+FUN.US,D,20131119,000000,32.5433,32.5966,32.1224,32.1993,102268.71430619,0
+FUN.US,D,20131120,000000,32.1836,32.1993,31.3899,31.5526,122911.12985996,0
+FUN.US,D,20131121,000000,31.7882,31.7952,31.2165,31.5112,130731.91727616,0
+FUN.US,D,20131122,000000,31.5299,31.944,31.2865,31.9016,187340.82562059,0
+FUN.US,D,20131125,000000,31.8938,32.2614,31.737,32.148,102382.32366944,0
+FUN.US,D,20131126,000000,31.9794,32.43,31.9794,32.2969,48233.260913107,0
+FUN.US,D,20131127,000000,32.8924,33.4641,32.8312,33.1428,214303.77637414,0
+FUN.US,D,20131129,000000,33.8191,34.1326,33.8191,33.8871,109133.96582796,0
+FUN.US,D,20131202,000000,33.3015,33.6021,32.9091,33.054,128654.48891969,0
+FUN.US,D,20131203,000000,32.9466,33.201,32.5325,32.6143,237137.22964762,0
+FUN.US,D,20131204,000000,32.4901,32.8746,31.8228,32.0347,95681.39997665,0
+FUN.US,D,20131205,000000,32.0347,32.0347,31.5536,31.9332,175624.86003602,0
+FUN.US,D,20131206,000000,32.2486,32.5453,32.0298,32.3896,110969.97428753,0
+FUN.US,D,20131209,000000,32.6755,32.9988,32.43,32.6143,176674.73227671,0
+FUN.US,D,20131210,000000,32.6873,32.8598,32.1944,32.5513,118705.55468129,0
+FUN.US,D,20131211,000000,32.9801,33.0087,32.4991,32.7889,209729.98513424,0
+FUN.US,D,20131212,000000,32.6873,33.131,32.6873,32.9624,86514.544479873,0
+FUN.US,D,20131213,000000,33.0718,33.131,32.8303,32.8303,101354.76755366,0
+FUN.US,D,20131216,000000,33.0846,33.5273,32.844,33.4365,188116.81814632,0
+FUN.US,D,20131217,000000,33.5815,33.5815,32.6607,32.7109,165425.37657689,0
+FUN.US,D,20131218,000000,32.7277,33.0964,32.6361,33.0718,819068.73304864,0
+FUN.US,D,20131219,000000,33.054,33.335,32.8303,33.0718,108163.21439381,0
+FUN.US,D,20131220,000000,33.0718,33.3281,32.6607,32.7967,127990.07701857,0
+FUN.US,D,20131223,000000,32.6971,32.921,32.4024,32.5453,119846.72016031,0
+FUN.US,D,20131224,000000,32.5247,32.7277,32.4241,32.7277,33173.934067345,0
+FUN.US,D,20131226,000000,32.8066,33.054,32.6607,32.9466,99450.796350007,0
+FUN.US,D,20131227,000000,32.9988,33.1378,32.7277,32.8204,95200.588921491,0
+FUN.US,D,20131230,000000,32.8303,33.5815,32.8303,33.4365,130203.43086321,0
+FUN.US,D,20131231,000000,33.5115,33.9009,33.3892,33.7373,109225.25906628,0
+FUN.US,D,20140102,000000,33.7373,34.1118,33.5519,34.0714,217878.41383908,0
+FUN.US,D,20140103,000000,34.0832,34.8807,34.0438,34.586,264570.84776318,0
+FUN.US,D,20140106,000000,34.6895,34.9873,33.3695,33.6711,486414.43125335,0
+FUN.US,D,20140107,000000,33.7777,34.5002,33.7017,34.451,236100.54420801,0
+FUN.US,D,20140108,000000,34.3682,34.4776,33.9068,34.173,143485.58266965,0
+FUN.US,D,20140109,000000,34.377,34.8335,34.2272,34.7161,228184.40607624,0
+FUN.US,D,20140110,000000,34.6403,35.5334,34.3898,35.2475,243144.32472916,0
+FUN.US,D,20140113,000000,35.1736,35.2278,34.518,34.9498,135132.25136324,0
+FUN.US,D,20140114,000000,35.1588,35.2416,34.8995,35.0701,202597.95448271,0
+FUN.US,D,20140115,000000,35.2416,35.4713,35.0375,35.1588,161553.52890275,0
+FUN.US,D,20140116,000000,35.1736,35.5334,34.9409,35.1184,590839.69472255,0
+FUN.US,D,20140117,000000,35.1125,35.3638,34.9133,34.9813,88696.452875753,0
+FUN.US,D,20140121,000000,35.0583,35.0583,34.7231,34.9498,150651.08750856,0
+FUN.US,D,20140122,000000,35.2278,35.2347,34.7369,34.8117,91428.149440191,0
+FUN.US,D,20140123,000000,34.7793,34.9498,34.2824,34.3356,141514.66309122,0
+FUN.US,D,20140124,000000,34.0902,34.303,33.9137,33.9955,164795.45323248,0
+FUN.US,D,20140127,000000,33.9531,34.2538,33.1724,33.6811,224335.88889634,0
+FUN.US,D,20140128,000000,33.8191,34.0241,33.7421,33.8329,115688.82033943,0
+FUN.US,D,20140129,000000,33.8516,33.8516,33.4849,33.5193,272432.20995196,0
+FUN.US,D,20140130,000000,33.6711,33.9137,33.5411,33.6465,114584.17215574,0
+FUN.US,D,20140131,000000,33.5351,34.314,33.0422,33.8467,219842.2328323,0
+FUN.US,D,20140203,000000,33.9344,33.9344,32.8303,33.0629,393906.99286234,0
+FUN.US,D,20140204,000000,33.0087,33.0462,32.1254,32.9091,401538.09321668,0
+FUN.US,D,20140205,000000,32.844,33.0087,32.3225,32.6538,164751.83535195,0
+FUN.US,D,20140206,000000,32.7889,32.988,32.7051,32.9278,81606.011366129,0
+FUN.US,D,20140207,000000,33.1024,33.335,32.7346,33.0846,113083.91993933,0
+FUN.US,D,20140210,000000,33.2226,33.5115,32.9939,33.5055,130973.33717305,0
+FUN.US,D,20140211,000000,33.6091,33.9955,33.4493,33.961,139987.02290331,0
+FUN.US,D,20140212,000000,34.0241,35.5196,33.9886,35.3175,213716.45654094,0
+FUN.US,D,20140213,000000,35.0977,35.488,34.8739,35.418,200042.75817903,0
+FUN.US,D,20140214,000000,35.4575,35.8666,35.3175,35.8666,81857.57495617,0
+FUN.US,D,20140218,000000,35.8873,36.0451,35.704,35.7661,158004.25067068,0
+FUN.US,D,20140219,000000,35.8124,36.1742,35.5532,35.7572,139849.06867651,0
+FUN.US,D,20140220,000000,35.5403,35.9613,35.3294,35.9149,256508.64045009,0
+FUN.US,D,20140221,000000,35.9287,36.4039,35.6014,36.0835,225723.54611882,0
+FUN.US,D,20140224,000000,36.1742,36.669,36.1742,36.608,193573.11068999,0
+FUN.US,D,20140225,000000,36.7647,36.9648,36.471,36.812,399570.2167462,0
+FUN.US,D,20140226,000000,36.9027,37.024,35.3638,36.187,479527.87797597,0
+FUN.US,D,20140227,000000,36.3477,36.5744,36.1673,36.3931,361669.32167244,0
+FUN.US,D,20140228,000000,36.5538,36.7105,35.7947,36.1999,198670.31649627,0
+FUN.US,D,20140303,000000,35.8262,36.0233,35.3846,35.498,242896.81861638,0
+FUN.US,D,20140304,000000,36.0027,36.2037,35.3894,35.5886,292337.17901396,0
+FUN.US,D,20140305,000000,35.7188,35.9691,35.0503,35.3234,432608.22532538,0
+FUN.US,D,20140306,000000,35.3008,36.0775,35.3008,35.8577,419575.60837035,0
+FUN.US,D,20140307,000000,36.1673,36.1673,35.6014,35.7947,384923.73821152,0
+FUN.US,D,20140310,000000,35.8124,36.1269,35.3294,35.6488,969111.19896839,0
+FUN.US,D,20140311,000000,35.629,36.669,35.5472,36.5824,305026.93914063,0
+FUN.US,D,20140312,000000,36.4453,36.9619,36.1594,36.609,465190.78208227,0
+FUN.US,D,20140313,000000,36.54,36.9392,36.2708,36.6572,192515.12349478,0
+FUN.US,D,20140314,000000,36.6514,37.2793,36.6356,36.9136,197583.92696024,0
+FUN.US,D,20140317,000000,37.2291,37.4972,37.1601,37.3543,235268.76136998,0
+FUN.US,D,20140318,000000,37.3867,37.7102,36.954,36.954,137237.06769121,0
+FUN.US,D,20140319,000000,37.0979,37.2291,36.0233,36.0559,438351.58438511,0
+FUN.US,D,20140320,000000,35.9879,36.3398,35.498,35.5827,450331.2859915,0
+FUN.US,D,20140321,000000,35.6084,36.0923,35.5128,35.8301,647563.22679954,0
+FUN.US,D,20140324,000000,35.7611,35.8705,35.2909,35.498,454638.29810163,0
+FUN.US,D,20140325,000000,35.7759,35.9751,35.3944,35.6438,329503.67070389,0
+FUN.US,D,20140326,000000,35.9317,36.0233,35.4792,35.5128,96164.239770439,0
+FUN.US,D,20140327,000000,35.5748,35.5748,34.9133,34.9873,187394.58719427,0
+FUN.US,D,20140328,000000,35.1341,35.5058,35.0425,35.1263,639514.20628755,0
+FUN.US,D,20140331,000000,35.1617,35.3698,34.8157,35.1135,183598.81721873,0
+FUN.US,D,20140401,000000,35.1617,35.3698,35.0839,35.2515,227044.25496654,0
+FUN.US,D,20140402,000000,35.2998,35.6084,34.9065,35.1479,283884.43951472,0
+FUN.US,D,20140403,000000,35.1617,35.3698,34.9617,35.1075,254016.33504392,0
+FUN.US,D,20140404,000000,35.1617,35.4428,34.5811,34.6166,142535.11862179,0
+FUN.US,D,20140407,000000,34.6649,34.6649,33.6721,34.0014,232202.32293169,0
+FUN.US,D,20140408,000000,33.9955,34.4707,33.9886,34.1276,182596.62033582,0
+FUN.US,D,20140409,000000,34.1276,34.4638,34.1276,34.3564,60523.359529788,0
+FUN.US,D,20140410,000000,34.3416,34.4382,33.7915,34.1946,207748.92186267,0
+FUN.US,D,20140411,000000,33.9689,34.1542,33.6721,33.8092,102565.92451539,0
+FUN.US,D,20140414,000000,33.9334,34.5742,33.8377,34.5308,137892.35026849,0
+FUN.US,D,20140415,000000,34.5062,34.7329,33.8506,34.4864,118297.77821679,0
+FUN.US,D,20140416,000000,34.7398,35.2781,34.5949,35.1193,497566.40749896,0
+FUN.US,D,20140417,000000,35.0917,35.9809,35.0287,35.8538,261585.55887007,0
+FUN.US,D,20140421,000000,36.0175,36.3349,35.3333,35.7335,144153.03767871,0
+FUN.US,D,20140422,000000,35.7335,36.3191,35.6152,36.2323,106494.57687116,0
+FUN.US,D,20140423,000000,36.3901,36.5192,36.1279,36.3349,110975.0461341,0
+FUN.US,D,20140424,000000,36.4986,37.1225,36.2323,37.0585,109705.05575212,0
+FUN.US,D,20140425,000000,37.0289,37.0358,36.0233,36.0559,253616.67353394,0
+FUN.US,D,20140428,000000,36.0509,36.3536,35.6152,35.8933,104632.1948094,0
+FUN.US,D,20140429,000000,36.0559,36.54,35.7414,36.1939,128443.50010223,0
+FUN.US,D,20140430,000000,36.2491,36.3595,35.7523,35.77,368569.06175091,0
+FUN.US,D,20140501,000000,35.9257,36.397,35.7444,36.327,254583.36749083,0
+FUN.US,D,20140502,000000,36.3349,36.3901,35.9957,36.2797,186695.68673645,0
+FUN.US,D,20140505,000000,36.2373,36.3595,36.0175,36.0509,310800.72927979,0
+FUN.US,D,20140506,000000,36.0233,36.0233,35.5196,35.7444,392048.66827784,0
+FUN.US,D,20140507,000000,35.5058,35.8499,35.2101,35.838,381375.47434876,0
+FUN.US,D,20140508,000000,35.2022,35.8627,35.1617,35.285,271042.52399085,0
+FUN.US,D,20140509,000000,35.3047,35.3944,34.7487,34.8867,160394.10477607,0
+FUN.US,D,20140512,000000,35.0169,35.2909,34.7832,34.8641,129645.52774013,0
+FUN.US,D,20140513,000000,35.0375,35.1263,34.6708,34.7487,210622.63013116,0
+FUN.US,D,20140514,000000,34.7487,34.8985,34.4026,34.4382,108092.20854178,0
+FUN.US,D,20140515,000000,34.5002,34.5811,34.2094,34.4382,77810.241390591,0
+FUN.US,D,20140516,000000,34.445,34.6511,34.3662,34.4638,81109.98477125,0
+FUN.US,D,20140519,000000,34.3416,34.6935,34.2469,34.3662,109238.44586737,0
+FUN.US,D,20140520,000000,34.4382,34.5259,34.1276,34.2696,117685.09915072,0
+FUN.US,D,20140521,000000,34.2498,34.8433,34.1759,34.8098,87076.505080207,0
+FUN.US,D,20140522,000000,34.9065,35.493,34.8157,35.3944,72877.363413295,0
+FUN.US,D,20140523,000000,35.5532,35.8538,35.4378,35.8085,79261.8038799,0
+FUN.US,D,20140527,000000,35.8085,35.8538,35.6014,35.6626,120969.62699166,0
+FUN.US,D,20140528,000000,35.7611,35.8853,35.7256,35.8252,129878.83268251,0
+FUN.US,D,20140529,000000,35.8499,36.0175,35.7759,35.8459,153630.29018578,0
+FUN.US,D,20140530,000000,35.7947,36.0293,35.5827,35.8705,230157.3543933,0
+FUN.US,D,20140602,000000,36.5153,37.0683,36.3457,37.0447,280737.86590058,0
+FUN.US,D,20140603,000000,36.7252,37.094,36.4591,36.9629,257893.25456463,0
+FUN.US,D,20140604,000000,37.1255,38.4337,37.0378,38.2188,365571.60042602,0
+FUN.US,D,20140605,000000,38.0601,38.5117,37.7456,38.5117,192916.81374339,0
+FUN.US,D,20140606,000000,38.5421,38.973,38.3677,38.4859,170505.33810482,0
+FUN.US,D,20140609,000000,38.6043,38.7719,38.0956,38.3677,672248.91844163,0
+FUN.US,D,20140610,000000,38.4297,38.4297,37.7644,37.9468,139802.40768804,0
+FUN.US,D,20140611,000000,38.0296,38.1843,36.8919,36.9185,266472.79022821,0
+FUN.US,D,20140612,000000,36.8574,37.0447,36.4019,36.6672,273697.12848737,0
+FUN.US,D,20140613,000000,36.5912,36.8505,35.9889,36.4591,209839.53702022,0
+FUN.US,D,20140616,000000,36.6672,36.9688,36.464,36.6878,294355.77395018,0
+FUN.US,D,20140617,000000,36.6878,36.9057,36.4453,36.883,259121.65580471,0
+FUN.US,D,20140618,000000,36.8919,37.0447,36.6544,36.9185,278055.87343256,0
+FUN.US,D,20140619,000000,36.9895,37.1551,36.7933,37.0378,136343.40832497,0
+FUN.US,D,20140620,000000,37.0378,37.1167,36.9008,37.0299,191410.47531109,0
+FUN.US,D,20140623,000000,37.0299,37.0733,36.8692,37.024,89124.516726549,0
+FUN.US,D,20140624,000000,36.9688,37.2409,36.812,37.2113,197582.91259093,0
+FUN.US,D,20140625,000000,37.2113,37.4577,37.1777,37.4015,71775.758337551,0
+FUN.US,D,20140626,000000,37.3947,37.3947,37.0033,37.0378,65445.079444623,0
+FUN.US,D,20140627,000000,37.0802,37.1551,36.7252,37.0033,86305.584401049,0
+FUN.US,D,20140630,000000,37.1354,37.1413,36.7736,36.9688,135404.10233958,0
+FUN.US,D,20140701,000000,36.9057,37.024,36.5853,36.9008,161236.03130726,0
+FUN.US,D,20140702,000000,36.7933,37.0605,36.4936,36.7824,166277.44680123,0
+FUN.US,D,20140703,000000,36.7894,37.0378,36.3595,36.5153,141250.9270694,0
+FUN.US,D,20140707,000000,36.4532,36.5419,36.2689,36.3388,312420.67707534,0
+FUN.US,D,20140708,000000,36.2856,36.4148,35.3402,35.9553,352288.43425027,0
+FUN.US,D,20140709,000000,35.9613,36.2215,35.5206,35.7118,380174.46108018,0
+FUN.US,D,20140710,000000,35.3402,35.7118,35.2209,35.2771,145225.22604433,0
+FUN.US,D,20140711,000000,35.1371,35.3264,35.0129,35.0178,340547.10943283,0
+FUN.US,D,20140714,000000,35.0543,35.2495,34.1168,34.5594,421446.10538662,0
+FUN.US,D,20140715,000000,34.7941,35.3204,34.7941,35.145,315113.82760582,0
+FUN.US,D,20140716,000000,35.2633,35.6122,35.1864,35.564,459360.18726148,0
+FUN.US,D,20140717,000000,35.4998,35.704,35.4998,35.6192,233368.84764358,0
+FUN.US,D,20140718,000000,35.7809,36.1899,35.7385,36.1653,189093.65579636,0
+FUN.US,D,20140721,000000,36.3339,36.3388,35.7247,36.2856,164143.21376314,0
+FUN.US,D,20140722,000000,36.2974,36.8574,36.1851,36.6948,83300.008121647,0
+FUN.US,D,20140723,000000,36.75,36.812,36.604,36.7372,94509.803418193,0
+FUN.US,D,20140724,000000,36.6612,36.7312,36.3526,36.6878,203865.91612607,0
+FUN.US,D,20140725,000000,36.6326,36.883,36.5774,36.7568,141400.03935866,0
+FUN.US,D,20140728,000000,36.7194,36.9392,36.4226,36.682,80374.567018106,0
+FUN.US,D,20140729,000000,36.676,36.7933,36.5912,36.6474,122820.85099095,0
+FUN.US,D,20140730,000000,36.6544,36.8574,36.604,36.75,147812.88216608,0
+FUN.US,D,20140731,000000,36.682,36.7096,36.1811,36.1989,114486.79270153,0
+FUN.US,D,20140801,000000,36.1081,36.3901,35.8538,36.1081,75360.539495635,0
+FUN.US,D,20140804,000000,36.2471,36.7016,35.9189,36.6948,207138.27153523,0
+FUN.US,D,20140805,000000,36.6948,36.8692,35.3766,35.5088,327183.80808121,0
+FUN.US,D,20140806,000000,35.213,35.489,35.0129,35.425,217483.82417566,0
+FUN.US,D,20140807,000000,35.4378,35.7434,35.1371,35.634,640003.13229722,0
+FUN.US,D,20140808,000000,35.6192,35.8499,35.2209,35.3402,156954.37842999,0
+FUN.US,D,20140811,000000,35.3954,35.5778,34.9833,35.0257,139744.5886371,0
+FUN.US,D,20140812,000000,34.9557,35.2209,34.0468,34.3564,511985.66730715,0
+FUN.US,D,20140813,000000,34.1818,34.5269,33.7539,34.2942,423664.53107783,0
+FUN.US,D,20140814,000000,34.3958,34.7319,34.1168,34.4716,195447.66518352,0
+FUN.US,D,20140815,000000,34.7171,35.0316,34.2774,34.8433,298689.15966249,0
+FUN.US,D,20140818,000000,34.7665,35.4713,34.7665,35.1933,170685.89584283,0
+FUN.US,D,20140819,000000,35.4328,36.2294,35.1509,36.0677,318274.60239037,0
+FUN.US,D,20140820,000000,36.1299,36.1299,35.704,35.9485,184559.42495973,0
+FUN.US,D,20140821,000000,35.8705,35.9819,35.3954,35.417,259600.43812124,0
+FUN.US,D,20140822,000000,35.3954,35.7118,34.8384,34.8571,189316.81704559,0
+FUN.US,D,20140825,000000,34.9981,35.2367,34.7319,34.7536,111488.31700733,0
+FUN.US,D,20140826,000000,34.7665,35.2071,34.7585,34.9507,108554.76094927,0
+FUN.US,D,20140827,000000,34.9419,35.0543,34.8098,34.9065,84206.854288973,0
+FUN.US,D,20140828,000000,34.9133,34.9133,34.3168,34.5348,249702.22234858,0
+FUN.US,D,20140829,000000,34.5998,34.7477,34.4244,34.5831,165945.74803533,0
+FUN.US,D,20140902,000000,34.7694,34.9813,34.7132,34.7339,154231.81118938,0
+FUN.US,D,20140903,000000,34.7339,34.8907,34.2016,34.381,288545.46651568,0
+FUN.US,D,20140904,000000,34.3445,34.449,31.9332,33.6199,1011778.6154518,0
+FUN.US,D,20140905,000000,33.6347,33.9896,33.5312,33.6485,243990.30873761,0
+FUN.US,D,20140908,000000,33.5578,33.8279,33.5578,33.6485,231231.57149754,0
+FUN.US,D,20140909,000000,33.5795,33.7717,33.4651,33.6899,137137.65949837,0
+FUN.US,D,20140910,000000,33.8486,34.2016,33.7845,33.9452,187953.50468666,0
+FUN.US,D,20140911,000000,33.9452,34.2508,33.5795,33.6011,103136.00007024,0
+FUN.US,D,20140912,000000,33.6485,33.7481,33.3024,33.4819,195609.96427387,0
+FUN.US,D,20140915,000000,33.5312,33.5795,33.3458,33.4493,239758.35995676,0
+FUN.US,D,20140916,000000,33.3163,33.4434,33.2443,33.2936,244452.8611451,0
+FUN.US,D,20140917,000000,33.2443,33.3528,33.0206,33.1605,158767.05639532,0
+FUN.US,D,20140918,000000,33.1082,33.3163,33.0688,33.1398,123479.17667618,0
+FUN.US,D,20140919,000000,33.052,33.1398,32.2565,32.5433,450986.56856878,0
+FUN.US,D,20140922,000000,32.5799,33.6721,31.9756,32.5877,440003.99199872,0
+FUN.US,D,20140923,000000,32.4172,32.708,32.2565,32.2861,230655.4097268,0
+FUN.US,D,20140924,000000,32.2861,33.3794,32.1342,33.3794,189518.67653921,0
+FUN.US,D,20140925,000000,33.2354,33.5795,32.9466,33.544,165089.62033373,0
+FUN.US,D,20140926,000000,33.5578,34.0271,33.4572,33.9452,75188.096712139,0
+FUN.US,D,20140929,000000,33.9206,33.9206,33.3458,33.5795,69911.347537166,0
+FUN.US,D,20140930,000000,33.6899,33.8053,33.3656,33.5065,111913.33775018,0
+FUN.US,D,20141001,000000,33.4237,33.6839,33.0334,33.5706,221641.72399654,0
+FUN.US,D,20141002,000000,33.4819,33.8624,32.6449,32.9544,228769.69717081,0
+FUN.US,D,20141003,000000,33.1398,33.3104,32.6843,33.0116,62660.635675822,0
+FUN.US,D,20141006,000000,33.0116,33.0786,32.5019,32.5079,100080.71969442,0
+FUN.US,D,20141007,000000,32.4103,33.4572,32.3295,32.7257,142657.85730887,0
+FUN.US,D,20141008,000000,32.6557,33.4572,32.5019,33.3656,186446.15188504,0
+FUN.US,D,20141009,000000,33.2748,33.4089,32.6223,32.9121,149019.98165055,0
+FUN.US,D,20141010,000000,32.7731,33.1872,31.9756,32.2713,304414.26007456,0
+FUN.US,D,20141013,000000,32.152,32.5739,31.0144,31.2175,670821.70081588,0
+FUN.US,D,20141014,000000,31.0469,32.4803,31.0144,31.807,362009.13539286,0
+FUN.US,D,20141015,000000,31.3308,31.3308,30.3025,31.0548,567572.09138239,0
+FUN.US,D,20141016,000000,30.5313,31.6975,30.3391,31.3673,457569.82542106,0
+FUN.US,D,20141017,000000,31.7212,32.2654,31.4717,31.7448,256406.18914931,0
+FUN.US,D,20141020,000000,31.6423,32.2151,31.4964,31.5231,122279.17777691,0
+FUN.US,D,20141021,000000,31.5457,32.2476,31.5083,32.077,286082.57781963,0
+FUN.US,D,20141022,000000,32.6637,33.5065,32.6499,33.2818,669990.93234715,0
+FUN.US,D,20141023,000000,33.4434,33.6721,33.1674,33.4434,212018.40230816,0
+FUN.US,D,20141024,000000,33.6425,33.6485,33.2354,33.3024,145314.49054402,0
+FUN.US,D,20141027,000000,33.1674,33.475,32.7819,33.2877,205187.6393431,0
+FUN.US,D,20141028,000000,33.3024,33.5371,33.1872,33.4434,229220.07714653,0
+FUN.US,D,20141029,000000,33.3794,33.8427,33.338,33.4572,116385.69205862,0
+FUN.US,D,20141030,000000,33.3528,33.6347,33.052,33.2877,113503.8688356,0
+FUN.US,D,20141031,000000,33.5499,33.6425,33.2354,33.4987,156749.47582842,0
+FUN.US,D,20141103,000000,33.6347,34.0271,33.4927,33.9531,223189.65157075,0
+FUN.US,D,20141104,000000,33.8683,34.0389,33.6771,33.8427,207166.67387604,0
+FUN.US,D,20141105,000000,34.0271,34.0596,33.7283,33.9038,252028.17118714,0
+FUN.US,D,20141106,000000,33.1024,33.961,32.7819,33.7549,370746.91266953,0
+FUN.US,D,20141107,000000,33.7549,33.9275,33.4858,33.8111,475574.88075666,0
+FUN.US,D,20141110,000000,33.8201,33.8486,33.0786,33.1082,334775.34803229,0
+FUN.US,D,20141111,000000,33.0284,33.5371,32.9634,33.402,221004.70006692,0
+FUN.US,D,20141112,000000,33.1792,33.8486,33.0116,33.6721,636620.21063276,0
+FUN.US,D,20141113,000000,33.6899,33.8979,33.4168,33.4493,187294.16463211,0
+FUN.US,D,20141114,000000,33.4493,33.6011,33.1743,33.2186,106792.80144967,0
+FUN.US,D,20141117,000000,33.3163,33.3163,32.9772,33.052,129023.71935023,0
+FUN.US,D,20141118,000000,33.0284,33.3163,33.0116,33.1872,108988.91101596,0
+FUN.US,D,20141119,000000,33.2354,33.402,33.1743,33.3242,126445.19255231,0
+FUN.US,D,20141120,000000,33.2443,33.4858,33.052,33.1674,246758.52259737,0
+FUN.US,D,20141121,000000,33.4987,33.4987,33.0906,33.268,217446.29251102,0
+FUN.US,D,20141124,000000,33.4089,33.5933,33.2818,33.4493,194964.82538973,0
+FUN.US,D,20141125,000000,33.5864,34.1602,33.5125,33.8279,330928.85959102,0
+FUN.US,D,20141126,000000,33.8486,34.0872,33.7401,33.8329,297291.35874686,0
+FUN.US,D,20141128,000000,33.9837,34.1108,33.7925,33.8329,158985.14579798,0
+FUN.US,D,20141201,000000,33.8427,34.0852,33.6169,33.8043,270959.34570705,0
+FUN.US,D,20141202,000000,33.6889,33.964,33.4829,33.4878,261188.94046803,0
+FUN.US,D,20141203,000000,33.402,33.8201,33.129,33.2276,165943.7192967,0
+FUN.US,D,20141204,000000,33.2916,33.5657,33.0294,33.1448,955852.37765618,0
+FUN.US,D,20141205,000000,33.129,33.4089,33.0294,33.0984,885316.17862118,0
+FUN.US,D,20141208,000000,33.0225,33.1448,32.8125,32.9328,145449.40166287,0
+FUN.US,D,20141209,000000,32.7238,33.0629,32.7051,32.9328,193348.93507145,0
+FUN.US,D,20141210,000000,33.0353,33.0718,32.3403,32.4162,233487.5288534,0
+FUN.US,D,20141211,000000,32.4162,33.129,32.4083,32.5187,174351.82654609,0
+FUN.US,D,20141212,000000,32.4083,32.99,32.3501,32.6804,309599.71601121,0
+FUN.US,D,20141215,000000,32.8707,33.6701,32.7622,33.3448,607114.2360073,0
+FUN.US,D,20141216,000000,33.3232,34.0054,33.1644,33.6544,809632.05531416,0
+FUN.US,D,20141217,000000,33.8279,33.9344,33.6633,33.8427,626567.81072427,0
+FUN.US,D,20141218,000000,34.0142,34.03,33.4089,33.4089,459168.471461,0
+FUN.US,D,20141219,000000,33.4375,33.6121,33.2512,33.3577,142625.3974908,0
+FUN.US,D,20141222,000000,33.3794,33.8111,33.3153,33.7037,127835.89288274,0
+FUN.US,D,20141223,000000,34.0221,34.453,33.8201,34.1424,532135.09937399,0
+FUN.US,D,20141224,000000,34.2982,34.7497,34.2498,34.4608,196920.52942844,0
+FUN.US,D,20141226,000000,34.4608,34.6994,34.1217,34.2469,145659.37611101,0
+FUN.US,D,20141229,000000,34.3888,34.3888,34.1,34.2006,182109.72306478,0
+FUN.US,D,20141230,000000,34.1079,34.3454,33.9985,34.2006,243846.26829492,0
+FUN.US,D,20141231,000000,34.165,34.5308,34.1365,34.446,204672.33973124,0
+FUN.US,D,20150102,000000,34.3888,34.7497,33.8486,34.0635,163965.69913307,0
+FUN.US,D,20150105,000000,34.0793,34.7497,33.9925,34.7122,957532.1732413,0
+FUN.US,D,20150106,000000,34.7497,36.4749,34.6994,35.773,565846.64917811,0
+FUN.US,D,20150107,000000,35.7562,35.9366,35.5482,35.6202,220871.8176867,0
+FUN.US,D,20150108,000000,35.7562,36.4424,35.7562,36.4049,538862.39666896,0
+FUN.US,D,20150109,000000,36.4749,36.8968,36.2836,36.7302,466581.48241269,0
+FUN.US,D,20150112,000000,36.812,37.4509,36.5212,37.3848,401978.32949926,0
+FUN.US,D,20150113,000000,37.3917,37.8106,36.5862,37.1521,227401.31296531,0
+FUN.US,D,20150114,000000,37.0949,37.1107,36.0381,36.671,265436.1047886,0
+FUN.US,D,20150115,000000,36.6504,36.887,36.0953,36.3664,309415.10079594,0
+FUN.US,D,20150116,000000,36.4492,36.671,36.1377,36.4187,1581068.034084,0
+FUN.US,D,20150120,000000,36.5922,36.8022,36.4492,36.8022,217610.62034,0
+FUN.US,D,20150121,000000,36.7814,37.4795,36.7814,37.3011,176117.84352295,0
+FUN.US,D,20150122,000000,37.3267,37.8106,37.3187,37.8106,212203.01752343,0
+FUN.US,D,20150123,000000,37.9458,38.5303,37.6726,38.4573,197047.32559278,0
+FUN.US,D,20150126,000000,38.4427,38.8172,38.3164,38.5303,160967.22343887,0
+FUN.US,D,20150127,000000,38.3213,38.6023,38.0552,38.4573,225178.82979684,0
+FUN.US,D,20150128,000000,38.5727,38.7541,38.2001,38.2001,78501.026893889,0
+FUN.US,D,20150129,000000,38.2415,39.0844,37.926,39.041,156094.19325114,0
+FUN.US,D,20150130,000000,39.0618,39.3861,38.8616,39.1189,197960.25797599,0
+FUN.US,D,20150202,000000,39.6739,39.6739,38.8616,39.249,318819.31871235,0
+FUN.US,D,20150203,000000,39.3358,39.3358,38.5895,38.7541,225185.93038204,0
+FUN.US,D,20150204,000000,38.6881,39.249,38.6605,39.0124,179592.05842574,0
+FUN.US,D,20150205,000000,39.185,39.3594,38.8892,38.9562,201697.19453128,0
+FUN.US,D,20150206,000000,38.8892,39.0756,38.6723,38.9838,236952.61443235,0
+FUN.US,D,20150209,000000,38.9838,38.9838,38.0749,38.1676,256613.1204895,0
+FUN.US,D,20150210,000000,38.4573,39.3939,38.3489,39.2214,248047.78599633,0
+FUN.US,D,20150211,000000,39.249,39.5813,38.8892,39.0252,155969.42582543,0
+FUN.US,D,20150212,000000,39.2727,39.4304,39.0342,39.1416,76219.71030517,0
+FUN.US,D,20150213,000000,39.1346,39.2411,38.5579,38.7443,91661.454382567,0
+FUN.US,D,20150217,000000,38.7374,38.7374,38.3795,38.4239,146041.79334264,0
+FUN.US,D,20150218,000000,38.1676,38.5235,38.1676,38.5077,169163.3275015,0
+FUN.US,D,20150219,000000,38.5303,39.0342,37.508,37.9901,354821.31442903,0
+FUN.US,D,20150220,000000,38.2987,39.249,37.8896,39.0756,206801.50092275,0
+FUN.US,D,20150223,000000,39.0558,40.149,38.5964,39.8257,587017.55114483,0
+FUN.US,D,20150224,000000,39.8829,40.8835,39.6956,40.3956,513213.05417792,0
+FUN.US,D,20150225,000000,40.5681,40.5681,39.5231,40.0998,326840.95125285,0
+FUN.US,D,20150226,000000,40.085,40.149,39.4304,40.0998,153911.27048594,0
+FUN.US,D,20150227,000000,40.0495,40.3147,39.7123,40.2782,213805.72104063,0
+FUN.US,D,20150302,000000,40.5819,40.9141,39.8119,39.8474,243415.16133618,0
+FUN.US,D,20150303,000000,39.8405,40.4547,39.6533,40.2024,373241.24681433,0
+FUN.US,D,20150304,000000,40.0564,40.3285,39.5161,40.158,256878.88524995,0
+FUN.US,D,20150305,000000,40.1362,40.4084,39.8829,40.1432,114137.84965728,0
+FUN.US,D,20150306,000000,40.1146,40.1214,39.185,39.459,581940.63272485,0
+FUN.US,D,20150309,000000,39.7123,39.8622,39.4235,39.4807,133159.30304619,0
+FUN.US,D,20150310,000000,39.459,39.668,39.177,39.2411,254936.36801234,0
+FUN.US,D,20150311,000000,39.2145,39.4462,39.0222,39.184,118184.16885355,0
+FUN.US,D,20150312,000000,39.2737,40.2782,39.2737,40.1619,173097.05170383,0
+FUN.US,D,20150313,000000,40.2516,40.3295,39.6079,39.944,170358.25455419,0
+FUN.US,D,20150316,000000,39.7528,40.4024,39.7528,40.3384,154336.2912288,0
+FUN.US,D,20150317,000000,40.3818,40.5267,40.09,40.4744,208839.36887595,0
+FUN.US,D,20150318,000000,40.4685,41.5795,40.2862,41.5056,230200.97227383,0
+FUN.US,D,20150319,000000,41.5056,42.3761,41.0965,42.2864,264575.91960975,0
+FUN.US,D,20150320,000000,42.5426,43.0395,42.0123,42.2864,350437.21025097,0
+FUN.US,D,20150323,000000,42.0173,42.8207,41.7185,42.7556,207605.8957893,0
+FUN.US,D,20150324,000000,42.8641,42.8641,42.0379,42.5141,152140.18166251,0
+FUN.US,D,20150325,000000,42.8572,42.8572,41.6515,41.9373,414389.13806439,0
+FUN.US,D,20150326,000000,41.8063,41.8645,41.1704,41.4898,269229.84602551,0
+FUN.US,D,20150327,000000,41.688,41.8793,41.2788,41.4968,101751.3859557,0
+FUN.US,D,20150330,000000,41.4968,41.7343,40.8934,41.2788,154471.20234765,0
+FUN.US,D,20150331,000000,41.2138,41.9669,41.0018,41.9167,173541.34546366,0
+FUN.US,D,20150401,000000,41.8408,42.8365,41.7097,42.7408,268955.96631055,0
+FUN.US,D,20150402,000000,42.5426,42.8069,42.1464,42.2736,154471.20234765,0
+FUN.US,D,20150406,000000,42.2045,42.2223,41.2582,41.4278,146257.85400667,0
+FUN.US,D,20150407,000000,41.2868,41.8507,41.266,41.5716,128536.82207919,0
+FUN.US,D,20150408,000000,41.6229,41.7097,41.2,41.6229,53544.498644779,0
+FUN.US,D,20150409,000000,41.4316,41.8585,41.0807,41.6357,94645.72890636,0
+FUN.US,D,20150410,000000,41.6357,42.2045,41.543,41.6229,90518.260164921,0
+FUN.US,D,20150413,000000,41.6229,41.8793,41.1773,41.1842,109963.71992737,0
+FUN.US,D,20150414,000000,41.1487,41.4386,40.572,40.7691,79836.951281325,0
+FUN.US,D,20150415,000000,40.9003,41.2138,40.7761,40.7819,110807.67519718,0
+FUN.US,D,20150416,000000,40.6459,41.6308,40.2516,41.2345,203225.8490885,0
+FUN.US,D,20150417,000000,40.8934,41.4632,40.6144,41.3242,82987.582372726,0
+FUN.US,D,20150420,000000,41.3794,41.7589,41.1044,41.3302,729785.974709,0
+FUN.US,D,20150421,000000,41.5292,41.5292,40.8934,41.0107,122457.7067763,0
+FUN.US,D,20150422,000000,41.0166,41.7412,41.0166,41.6022,200194.91357623,0
+FUN.US,D,20150423,000000,41.7185,42.1533,41.0314,41.9877,136805.96073247,0
+FUN.US,D,20150424,000000,42.172,42.5003,41.9797,42.3968,56903.07544569,0
+FUN.US,D,20150427,000000,42.3524,42.8572,42.2647,42.5506,120096.25501172,0
+FUN.US,D,20150428,000000,42.6255,42.8276,41.6229,42.3524,169126.81020617,0
+FUN.US,D,20150429,000000,41.2582,41.9167,41.0018,41.615,247729.27403152,0
+FUN.US,D,20150430,000000,41.9295,41.9295,40.3818,41.2079,200074.20362779,0
+FUN.US,D,20150501,000000,41.7343,42.9301,41.2582,42.245,180900.59484168,0
+FUN.US,D,20150504,000000,42.4204,42.4204,41.3518,42.245,166657.83529423,0
+FUN.US,D,20150505,000000,42.3317,42.3317,40.8845,40.8934,190896.19006855,0
+FUN.US,D,20150506,000000,41.4544,41.7777,40.5493,41.7678,280603.96915104,0
+FUN.US,D,20150507,000000,41.7678,42.0045,41.1773,42.0045,183545.05564505,0
+FUN.US,D,20150508,000000,42.3524,42.5348,41.6229,41.7589,181999.15680948,0
+FUN.US,D,20150511,000000,41.7264,41.8645,41.2582,41.3173,111608.01258647,0
+FUN.US,D,20150512,000000,41.2582,41.6959,40.9515,41.6761,99746.992189894,0
+FUN.US,D,20150513,000000,41.9373,42.4204,41.6673,42.3613,199661.35531671,0
+FUN.US,D,20150514,000000,42.4244,42.522,42.1139,42.3761,127630.99028117,0
+FUN.US,D,20150515,000000,42.7172,43.0395,42.172,42.4914,264443.03722953,0
+FUN.US,D,20150518,000000,42.5654,42.8877,42.172,42.4204,104203.11658929,0
+FUN.US,D,20150519,000000,42.6846,42.8424,41.8063,42.7911,181701.94660027,0
+FUN.US,D,20150520,000000,42.7034,42.7773,41.9877,42.0301,173097.05170383,0
+FUN.US,D,20150521,000000,42.0951,42.3672,41.6229,41.7678,109417.98923607,0
+FUN.US,D,20150522,000000,41.8408,42.5298,41.6821,42.1977,102845.89044625,0
+FUN.US,D,20150526,000000,42.1533,42.8641,41.8645,42.6166,198968.54107478,0
+FUN.US,D,20150527,000000,42.7172,43.5246,42.5141,43.3175,288127.54635803,0
+FUN.US,D,20150528,000000,43.2289,43.5295,43.1037,43.5295,87971.178815756,0
+FUN.US,D,20150529,000000,43.7336,44.2817,43.5561,44.0412,244716.59716692,0
+FUN.US,D,20150601,000000,44.4681,44.4681,42.7901,43.2327,412139.26692442,0
+FUN.US,D,20150602,000000,42.9666,43.3294,42.8877,42.9883,483160.33449185,0
+FUN.US,D,20150603,000000,42.8355,43.1539,42.59,42.7478,171216.41099441,0
+FUN.US,D,20150604,000000,42.7478,43.0199,41.9039,42.6126,268587.75024932,0
+FUN.US,D,20150605,000000,42.517,42.597,42.0005,42.3534,182034.65973549,0
+FUN.US,D,20150608,000000,42.4204,42.8355,41.9039,42.4737,135508.58237899,0
+FUN.US,D,20150609,000000,42.4944,42.8877,42.0853,42.7478,135671.89583866,0
+FUN.US,D,20150610,000000,43.1401,43.2575,42.517,43.0485,131320.25147867,0
+FUN.US,D,20150611,000000,43.1825,43.2061,42.4796,42.5466,145016.2659655,0
+FUN.US,D,20150612,000000,42.5022,42.5022,42.1513,42.3682,131858.88158477,0
+FUN.US,D,20150615,000000,42.4204,42.5694,42.0005,42.3534,253307.29089296,0
+FUN.US,D,20150616,000000,42.2943,43.2249,42.2864,43.2189,163235.3532265,0
+FUN.US,D,20150617,000000,43.2575,43.6843,42.9479,43.6034,108055.69124645,0
+FUN.US,D,20150618,000000,43.6843,43.983,43.0809,43.1599,129966.06844357,0
+FUN.US,D,20150619,000000,43.2131,43.5512,42.7074,42.8877,60183.54580937,0
+FUN.US,D,20150622,000000,43.0119,43.0287,42.0005,42.1021,121445.36620025,0
+FUN.US,D,20150623,000000,42.1444,42.1789,41.3844,41.6515,214424.48632259,0
+FUN.US,D,20150624,000000,41.688,42.0517,40.9269,41.0009,159584.63806296,0
+FUN.US,D,20150625,000000,41.1931,41.2966,40.6677,40.7663,148492.50960691,0
+FUN.US,D,20150626,000000,40.7495,41.0235,40.5069,40.9486,1485883.6750715,0
+FUN.US,D,20150629,000000,40.3581,40.8619,40.0338,40.0406,214355.50920919,0
+FUN.US,D,20150630,000000,40.2082,40.6677,40.0406,40.291,261763.07350014,0
+FUN.US,D,20150701,000000,40.4232,40.4991,40.0702,40.4399,158638.23149236,0
+FUN.US,D,20150702,000000,40.4084,40.5868,40.2486,40.5069,109675.639042,0
+FUN.US,D,20150706,000000,40.3285,40.5868,40.084,40.4399,64509.830936487,0
+FUN.US,D,20150707,000000,40.5207,40.5207,39.2648,40.3728,209215.6998917,0
+FUN.US,D,20150708,000000,40.3728,41.202,40.3068,41.1201,334989.37995769,0
+FUN.US,D,20150709,000000,41.2522,41.7422,40.5868,40.7939,138214.91971056,0
+FUN.US,D,20150710,000000,41.408,41.481,40.9733,41.4692,147683.0428938,0
+FUN.US,D,20150713,000000,41.3192,41.8122,41.2611,41.7097,81415.309934969,0
+FUN.US,D,20150714,000000,41.6091,42.1848,41.4434,42.1789,75253.016348279,0
+FUN.US,D,20150715,000000,42.1444,42.3623,41.8605,42.1109,105668.880249,0
+FUN.US,D,20150716,000000,42.1711,42.1711,41.2749,41.7856,170266.96131587,0
+FUN.US,D,20150717,000000,41.7856,41.9699,41.4434,41.8861,94400.251532208,0
+FUN.US,D,20150720,000000,42.034,42.034,41.5204,41.6091,237482.11521461,0
+FUN.US,D,20150721,000000,41.4356,41.9117,40.299,40.7495,178518.8556908,0
+FUN.US,D,20150722,000000,40.5207,41.2611,40.1796,41.0383,129694.21746724,0
+FUN.US,D,20150723,000000,41.0383,41.2749,39.4551,39.6473,193123.74508359,0
+FUN.US,D,20150724,000000,39.7675,40.299,39.4176,39.9963,149440.94491614,0
+FUN.US,D,20150727,000000,39.6257,39.8484,38.0059,38.1922,245191.32200619,0
+FUN.US,D,20150728,000000,37.9182,39.5595,37.1541,39.0636,268451.82476115,0
+FUN.US,D,20150729,000000,38.8202,39.4856,38.8202,39.115,109410.88865086,0
+FUN.US,D,20150730,000000,39.115,39.3003,38.4879,39.0636,166890.12586729,0
+FUN.US,D,20150731,000000,39.3368,40.149,39.0036,39.6709,218414.00083723,0
+FUN.US,D,20150803,000000,39.7075,41.3626,39.7075,40.6558,172089.78297435,0
+FUN.US,D,20150804,000000,40.6617,40.8747,40.084,40.6677,147143.39841839,0
+FUN.US,D,20150805,000000,40.8461,42.9735,40.572,42.9666,387597.61572502,0
+FUN.US,D,20150806,000000,42.7478,42.7478,41.0383,41.5115,204737.25936738,0
+FUN.US,D,20150807,000000,41.3726,41.401,39.6335,39.7508,281165.92975137,0
+FUN.US,D,20150810,000000,39.7735,40.2674,39.5595,40.2674,230448.47838661,0
+FUN.US,D,20150811,000000,39.7075,40.3216,38.8862,39.1889,494230.14682297,0
+FUN.US,D,20150812,000000,39.0036,40.5138,38.7315,40.4488,145924.12650214,0
+FUN.US,D,20150813,000000,40.4685,40.6164,39.9736,40.5947,214625.33144689,0
+FUN.US,D,20150814,000000,40.291,40.6292,39.2648,40.3423,210839.7051645,0
+FUN.US,D,20150817,000000,40.4734,40.4991,39.8405,40.1214,173244.13525446,0
+FUN.US,D,20150818,000000,39.8188,40.1146,39.4945,39.6119,206107.67231151,0
+FUN.US,D,20150819,000000,39.4945,39.6257,38.5402,39.0774,342293.85339271,0
+FUN.US,D,20150820,000000,39.1889,39.6257,38.5323,39.1022,313216.95698736,0
+FUN.US,D,20150821,000000,38.4573,38.967,37.9773,38.5925,546776.5060621,0
+FUN.US,D,20150824,000000,36.4148,39.3525,36.187,38.2139,1079103.3212366,0
+FUN.US,D,20150825,000000,39.9302,39.9302,38.3026,38.4279,174191.55619437,0
+FUN.US,D,20150826,000000,38.6349,39.2845,37.9615,39.2411,200967.86299402,0
+FUN.US,D,20150827,000000,39.9302,40.084,39.0262,39.9302,191637.69403758,0
+FUN.US,D,20150828,000000,39.6985,40.4488,39.6473,39.9815,96019.184958439,0
+FUN.US,D,20150831,000000,40.2486,41.1497,39.9884,40.8017,272099.49681675,0
+FUN.US,D,20150901,000000,40.3078,40.5996,39.2204,39.5861,554020.11733824,0
+FUN.US,D,20150902,000000,39.6631,40.223,39.4147,40.0672,219847.30467887,0
+FUN.US,D,20150903,000000,40.3443,41.0265,40.0732,40.1481,237988.28550264,0
+FUN.US,D,20150904,000000,40.3374,40.8629,39.9164,40.8087,141406.12557455,0
+FUN.US,D,20150908,000000,40.9358,41.1901,40.4931,40.9871,220245.95181954,0
+FUN.US,D,20150909,000000,41.0038,41.402,40.1195,40.4705,268670.92853312,0
+FUN.US,D,20150910,000000,40.7939,41.2276,40.5996,40.7179,361714.9682916,0
+FUN.US,D,20150911,000000,41.0649,41.0649,40.3443,40.9219,128867.50647577,0
+FUN.US,D,20150914,000000,40.9673,41.3558,40.7396,41.1625,213309.69444575,0
+FUN.US,D,20150915,000000,41.2276,41.9857,41.2276,41.8003,195564.31765471,0
+FUN.US,D,20150916,000000,42.2627,42.2627,41.3192,41.6397,153278.30403358,0
+FUN.US,D,20150917,000000,41.2956,42.0369,41.2276,41.8191,211557.8786393,0
+FUN.US,D,20150918,000000,41.8516,41.9551,40.7721,40.8915,231320.83599724,0
+FUN.US,D,20150921,000000,41.1694,41.6564,40.6272,40.7859,239190.31314053,0
+FUN.US,D,20150922,000000,40.157,40.6667,39.9401,40.5464,125264.46667002,0
+FUN.US,D,20150923,000000,40.3916,40.7791,39.5704,39.9933,373525.27022244,0
+FUN.US,D,20150924,000000,39.8937,40.299,39.5339,39.9342,183731.69959895,0
+FUN.US,D,20150925,000000,40.2742,40.503,39.1731,39.6699,310692.19176312,0
+FUN.US,D,20150928,000000,39.5181,39.5941,38.1685,38.2277,253709.99551089,0
+FUN.US,D,20150929,000000,38.2277,39.2746,37.931,39.0932,225581.53441477,0
+FUN.US,D,20150930,000000,39.1288,40.0732,39.1288,39.4383,198238.19516821,0
+FUN.US,D,20151001,000000,39.3851,39.5507,38.6585,39.2056,222646.96398739,0
+FUN.US,D,20151002,000000,38.9798,39.7291,38.9356,39.6907,185425.69635447,0
+FUN.US,D,20151005,000000,40.0732,40.4931,39.7883,40.4251,136329.20715457,0
+FUN.US,D,20151006,000000,40.6972,40.7179,40.082,40.157,70167.98297378,0
+FUN.US,D,20151007,000000,40.5296,40.7485,39.7597,40.7485,93245.8992521,0
+FUN.US,D,20151008,000000,40.8697,40.8697,40.2152,40.7791,97918.084315523,0
+FUN.US,D,20151009,000000,40.8697,41.7589,40.4774,41.0038,140736.64182686,0
+FUN.US,D,20151012,000000,41.0393,41.3726,40.7179,41.2079,177631.28254046,0
+FUN.US,D,20151013,000000,41.2887,41.4444,41.0393,41.1694,71771.700860292,0
+FUN.US,D,20151014,000000,41.1694,41.1694,40.6667,40.9358,111256.02643427,0
+FUN.US,D,20151015,000000,41.1458,41.4366,40.2152,41.4366,169687.75643719,0
+FUN.US,D,20151016,000000,41.268,41.9265,41.268,41.7156,95779.793800174,0
+FUN.US,D,20151019,000000,41.4898,41.9403,41.2434,41.8595,89681.405480309,0
+FUN.US,D,20151020,000000,41.8595,42.8779,41.7205,42.7448,110125.0046484,0
+FUN.US,D,20151021,000000,42.7576,42.9469,42.451,42.728,120460.41359569,0
+FUN.US,D,20151022,000000,42.7369,43.8223,42.587,43.5896,230117.79399002,0
+FUN.US,D,20151023,000000,43.703,43.838,43.1617,43.4782,269737.03068285,0
+FUN.US,D,20151026,000000,43.5246,43.6932,43.3432,43.498,179824.3489988,0
+FUN.US,D,20151027,000000,43.2151,43.3599,41.9779,42.728,191566.68818555,0
+FUN.US,D,20151028,000000,42.8562,43.2673,42.3002,42.658,134206.13217894,0
+FUN.US,D,20151029,000000,42.7734,42.796,42.4352,42.5998,85109.642979039,0
+FUN.US,D,20151030,000000,42.7112,42.7112,41.8122,41.9779,107388.23623739,0
+FUN.US,D,20151102,000000,42.174,42.728,42.1483,42.2706,76407.368628386,0
+FUN.US,D,20151103,000000,42.4746,42.4746,41.9857,42.241,91780.135592385,0
+FUN.US,D,20151104,000000,42.2864,42.6856,41.5667,42.315,343694.69741629,0
+FUN.US,D,20151105,000000,44.2275,44.2275,42.728,43.1855,240391.32640912,0
+FUN.US,D,20151106,000000,43.3353,44.0343,43.2023,43.838,594169.86918265,0
+FUN.US,D,20151109,000000,44.1595,44.1595,43.3599,43.5305,139577.21770018,0
+FUN.US,D,20151110,000000,43.5522,43.6804,42.9666,43.2831,104853.32732,0
+FUN.US,D,20151111,000000,43.2535,43.8223,42.5032,42.9883,390199.47301717,0
+FUN.US,D,20151112,000000,42.8168,42.9883,41.544,42.0163,143943.06323057,0
+FUN.US,D,20151113,000000,42.0783,42.4431,41.8279,42.0163,146473.9146707,0
+FUN.US,D,20151116,000000,42.0163,42.3081,41.7521,42.241,173555.54663407,0
+FUN.US,D,20151117,000000,42.4047,42.728,41.9551,42.2548,208508.68447936,0
+FUN.US,D,20151118,000000,42.315,42.8483,42.0547,42.8325,246395.37838272,0
+FUN.US,D,20151119,000000,42.6669,43.0819,41.9779,42.3613,121129.89734338,0
+FUN.US,D,20151120,000000,42.1149,42.7112,42.0873,42.518,88980.476283864,0
+FUN.US,D,20151123,000000,42.5032,42.9666,42.4806,42.6768,102051.63927285,0
+FUN.US,D,20151124,000000,42.4431,42.9301,42.0025,42.4875,306289.8289374,0
+FUN.US,D,20151125,000000,42.4746,42.9735,42.2006,42.9222,118462.10604577,0
+FUN.US,D,20151127,000000,43.1765,43.1765,42.4875,42.8246,71101.202743287,0
+FUN.US,D,20151130,000000,43.4911,43.4911,41.8516,42.2183,305360.66664516,0
+FUN.US,D,20151201,000000,42.457,43.6971,42.1927,43.6685,1073445.1691993,0
+FUN.US,D,20151202,000000,43.4299,43.6685,42.7231,42.7408,98114.871962571,0
+FUN.US,D,20151203,000000,42.9824,42.9824,41.3173,41.7974,155372.9766684,0
+FUN.US,D,20151204,000000,41.8507,42.2598,41.7442,41.8931,98980.128987995,0
+FUN.US,D,20151207,000000,41.9779,41.9779,41.2325,41.5914,238973.23810719,0
+FUN.US,D,20151208,000000,41.2108,41.3844,40.6923,40.8381,230840.02494208,0
+FUN.US,D,20151209,000000,40.5247,41.0127,40.1836,40.6627,200458.64959805,0
+FUN.US,D,20151210,000000,40.9595,41.1201,39.6503,39.8937,165885.90024576,0
+FUN.US,D,20151211,000000,39.392,40.2062,38.9434,39.7261,258954.28486779,0
+FUN.US,D,20151214,000000,39.7035,40.1757,39.3161,40.1214,300208.68489589,0
+FUN.US,D,20151215,000000,40.4113,41.545,40.2004,41.2108,233321.17228579,0
+FUN.US,D,20151216,000000,41.545,41.9935,41.2187,41.7974,356091.30481101,0
+FUN.US,D,20151217,000000,41.8507,42.2223,40.6401,40.7445,238577.63407447,0
+FUN.US,D,20151218,000000,40.7377,40.9141,39.7942,39.948,253692.75123254,0
+FUN.US,D,20151221,000000,40.3058,40.3728,39.4669,39.5733,450733.99060942,0
+FUN.US,D,20151222,000000,39.6127,39.7794,39.0716,39.5123,280921.46674653,0
+FUN.US,D,20151223,000000,39.5595,41.4544,39.5595,41.195,227008.75204052,0
+FUN.US,D,20151224,000000,41.408,41.7974,41.2878,41.4701,254727.40793351,0
+FUN.US,D,20151228,000000,41.3844,41.9551,41.1201,41.9117,109539.71355383,0
+FUN.US,D,20151229,000000,42.0635,42.9824,41.9729,42.519,273517.58511867,0
+FUN.US,D,20151230,000000,42.6008,42.8611,42.0035,42.4806,88290.705149881,0
+FUN.US,D,20151231,000000,42.6344,43.3403,42.3593,42.4806,162893.51076745,0
+FUN.US,D,20160104,000000,41.8802,42.5032,41.4908,42.4875,408908.50065716,0
+FUN.US,D,20160105,000000,42.4658,42.5822,41.8674,42.1701,205969.71808471,0
+FUN.US,D,20160106,000000,41.7294,42.4422,41.7294,42.1602,333803.58222883,0
+FUN.US,D,20160107,000000,41.8408,42.379,41.264,41.408,334371.62904505,0
+FUN.US,D,20160108,000000,41.7481,42.0083,40.5316,40.7229,334708.39965752,0
+FUN.US,D,20160111,000000,40.5562,40.8165,39.3496,39.5595,401974.272022,0
+FUN.US,D,20160112,000000,39.7419,40.015,39.0646,39.178,771390.33215066,0
+FUN.US,D,20160113,000000,39.5595,40.5188,38.3213,38.4111,661168.96241737,0
+FUN.US,D,20160114,000000,38.2247,40.2092,36.8613,39.6503,627452.34076667,0
+FUN.US,D,20160115,000000,38.4189,39.5527,38.1538,38.6615,335083.71630395,0
+FUN.US,D,20160119,000000,38.7985,39.0884,38.2947,38.966,206501.24760561,0
+FUN.US,D,20160120,000000,38.8832,39.2806,38.1133,39.2184,821190.79365495,0
+FUN.US,D,20160121,000000,39.2924,39.668,39.1682,39.2244,218483.99231994,0
+FUN.US,D,20160122,000000,39.8326,40.6755,39.5733,40.4646,526196.98140584,0
+FUN.US,D,20160125,000000,40.8687,41.0205,39.7499,39.7863,409312.2196444,0
+FUN.US,D,20160126,000000,39.9864,40.3206,39.6109,40.0762,316512.64289076,0
+FUN.US,D,20160127,000000,40.2358,40.9427,39.7656,39.9864,263877.01915194,0
+FUN.US,D,20160128,000000,40.2112,40.3206,39.6729,39.8553,126005.97063905,0
+FUN.US,D,20160129,000000,40.0318,41.1862,39.8553,41.1793,365635.50569285,0
+FUN.US,D,20160201,000000,40.9969,41.7205,40.6016,41.3538,327450.58721098,0
+FUN.US,D,20160202,000000,40.988,41.195,40.1914,40.572,357718.35319176,0
+FUN.US,D,20160203,000000,40.7543,40.7543,39.6059,40.3206,239841.53824056,0
+FUN.US,D,20160204,000000,40.4646,40.7781,39.5595,39.9785,280350.37682237,0
+FUN.US,D,20160205,000000,39.9618,39.9618,39.3703,39.5201,153403.07145929,0
+FUN.US,D,20160208,000000,39.178,39.2273,37.4824,38.2198,656452.1451041,0
+FUN.US,D,20160209,000000,37.6569,38.6388,37.582,37.8935,405729.46722495,0
+FUN.US,D,20160210,000000,38.2661,38.7009,37.8166,38.2809,417511.36681497,0
+FUN.US,D,20160211,000000,38.0078,38.5017,37.6569,37.993,607632.57872711,0
+FUN.US,D,20160212,000000,38.5619,39.3289,38.1991,38.8754,433722.0028329,0
+FUN.US,D,20160216,000000,39.4067,39.9371,39.2352,39.8937,170466.79207086,0
+FUN.US,D,20160217,000000,40.8983,41.3922,39.6423,41.332,509201.22353835,0
+FUN.US,D,20160218,000000,41.2108,43.0583,40.9141,42.7004,392829.73265014,0
+FUN.US,D,20160219,000000,42.4806,43.1707,42.31,42.9824,300998.87859202,0
+FUN.US,D,20160222,000000,43.2713,43.7818,42.9981,43.6143,253452.34570496,0
+FUN.US,D,20160223,000000,43.5532,43.9347,43.2121,43.63,248448.46187563,0
+FUN.US,D,20160224,000000,43.5167,43.8952,43.1579,43.636,410094.29838602,0
+FUN.US,D,20160225,000000,43.7138,43.7434,43.1381,43.4023,187007.09811606,0
+FUN.US,D,20160226,000000,43.706,43.8361,43.3235,43.5699,138373.16132365,0
+FUN.US,D,20160229,000000,43.8204,44.8614,43.7424,44.8387,275068.55580082,0
+FUN.US,D,20160301,000000,44.9068,44.9068,43.7464,44.0471,591346.87937989,0
+FUN.US,D,20160302,000000,44.3133,44.3133,43.2939,44.0786,177485.21335914,0
+FUN.US,D,20160303,000000,44.0343,44.2629,43.6528,43.9889,240495.80644853,0
+FUN.US,D,20160304,000000,43.9347,44.123,43.4644,44.0343,368691.80043798,0
+FUN.US,D,20160307,000000,44.0007,44.6563,43.3629,43.9022,208334.21295724,0
+FUN.US,D,20160308,000000,44.0086,44.0343,43.5601,43.7818,103285.1123595,0
+FUN.US,D,20160309,000000,43.9347,44.26,43.7504,44.192,134762.00656339,0
+FUN.US,D,20160310,000000,44.2729,44.5272,43.1332,43.563,119092.02939019,0
+FUN.US,D,20160311,000000,43.8016,44.1259,43.6182,43.9416,363385.63455288,0
+FUN.US,D,20160314,000000,43.9741,44.8368,43.707,44.1959,1414372.6671251,0
+FUN.US,D,20160315,000000,44.0362,44.4207,43.7562,44.1111,96211.915128229,0
+FUN.US,D,20160316,000000,44.2965,45.5149,44.1575,45.4489,278256.71855686,0
+FUN.US,D,20160317,000000,45.5307,45.8403,44.9442,45.4145,264208.71791784,0
+FUN.US,D,20160318,000000,45.6855,46.4801,45.5397,46.1184,272325.70117392,0
+FUN.US,D,20160321,000000,46.2031,46.2031,45.4539,45.6235,235578.14401095,0
+FUN.US,D,20160322,000000,45.6235,46.212,45.1758,45.3149,184846.49147579,0
+FUN.US,D,20160323,000000,45.1443,45.3602,44.7588,44.7766,90853.002038766,0
+FUN.US,D,20160324,000000,44.9136,45.5554,44.3833,45.5554,258597.22686902,0
+FUN.US,D,20160328,000000,45.8955,46.2524,45.3198,45.933,293201.42167007,0
+FUN.US,D,20160329,000000,46.0779,46.2188,45.5307,45.9231,182044.80342864,0
+FUN.US,D,20160330,000000,45.9498,46.2573,45.6855,46.072,130982.46649688,0
+FUN.US,D,20160331,000000,45.8561,46.1252,45.6067,45.8778,134521.60103581,0
+FUN.US,D,20160401,000000,45.6067,45.9566,45.5149,45.7151,149184.30947953,0
+FUN.US,D,20160404,000000,45.3385,46.0108,45.2242,45.3779,182590.53411993,0
+FUN.US,D,20160405,000000,45.1443,45.4578,44.7214,44.9048,192025.18311579,0
+FUN.US,D,20160406,000000,44.9836,45.6235,44.9836,45.1305,99832.199212327,0
+FUN.US,D,20160407,000000,45.1522,45.1522,44.3853,44.7766,135912.30136623,0
+FUN.US,D,20160408,000000,45.099,45.5554,44.6898,45.5307,211832.77272357,0
+FUN.US,D,20160411,000000,45.6777,45.8314,44.7914,44.7914,117344.27106099,0
+FUN.US,D,20160412,000000,44.8368,45.2685,44.5666,45.1926,108764.73539741,0
+FUN.US,D,20160413,000000,45.3454,45.6855,45.2143,45.4943,162584.12812647,0
+FUN.US,D,20160414,000000,45.6155,45.793,45.2242,45.5219,110401.92747131,0
+FUN.US,D,20160415,000000,45.5397,45.5801,45.1847,45.2774,83709.813324779,0
+FUN.US,D,20160418,000000,45.2981,45.8314,45.2212,45.7693,111193.13553676,0
+FUN.US,D,20160419,000000,45.8866,46.0108,45.0625,45.4943,106684.263933,0
+FUN.US,D,20160420,000000,45.3385,45.8314,45.2242,45.2922,154799.8580056,0
+FUN.US,D,20160421,000000,45.2922,45.5683,44.823,45.0063,183793.57612715,0
+FUN.US,D,20160422,000000,44.891,44.9678,44.2275,44.6741,148572.64478277,0
+FUN.US,D,20160425,000000,44.6435,45.1847,44.6149,45.0674,87406.175107478,0
+FUN.US,D,20160426,000000,45.2242,45.3691,44.8298,45.306,188209.12575396,0
+FUN.US,D,20160427,000000,45.2863,45.7023,45.1966,45.6944,139292.17992275,0
+FUN.US,D,20160428,000000,45.4145,45.6855,44.7766,44.9678,94263.311674726,0
+FUN.US,D,20160429,000000,45.0142,45.2685,44.4739,44.814,66437.132634382,0
+FUN.US,D,20160502,000000,45.1443,45.4677,44.884,45.2311,117795.66540602,0
+FUN.US,D,20160503,000000,45.0753,45.2754,44.4286,44.5587,106163.89247457,0
+FUN.US,D,20160504,000000,44.8968,45.8097,44.2038,44.7273,321379.58686261,0
+FUN.US,D,20160505,000000,44.9442,45.6235,44.5035,45.4401,287992.63523918,0
+FUN.US,D,20160506,000000,45.3779,45.4145,44.3339,44.7983,96597.375467808,0
+FUN.US,D,20160509,000000,44.9372,45.5307,44.8368,45.3859,159480.15802355,0
+FUN.US,D,20160510,000000,45.4401,46.0779,45.0753,45.1926,267000.26227184,0
+FUN.US,D,20160511,000000,45.2606,45.3444,44.7766,44.7766,117227.6185898,0
+FUN.US,D,20160512,000000,44.8594,45.2242,44.7588,45.1443,128983.14457765,0
+FUN.US,D,20160513,000000,45.0536,45.3454,44.5981,44.9048,101504.89421224,0
+FUN.US,D,20160516,000000,45.2143,45.2981,44.607,44.7815,256752.08908562,0
+FUN.US,D,20160517,000000,45.03,45.03,44.193,44.2196,161172.12604043,0
+FUN.US,D,20160518,000000,44.5035,45.2685,44.2196,44.6898,199181.55863087,0
+FUN.US,D,20160519,000000,44.7056,45.169,44.3271,44.5449,139604.60567168,0
+FUN.US,D,20160520,000000,44.7677,45.0142,44.6514,44.9994,82253.178988896,0
+FUN.US,D,20160523,000000,45.2311,45.3779,44.959,45.1384,132093.20089646,0
+FUN.US,D,20160524,000000,45.2311,46.0168,45.2311,45.7634,225182.8872741,0
+FUN.US,D,20160525,000000,46.1026,46.1252,45.8157,45.933,232828.18879885,0
+FUN.US,D,20160526,000000,46.072,46.072,45.724,45.933,150078.98321508,0
+FUN.US,D,20160527,000000,45.8019,46.0779,45.6027,46.072,128089.48521141,0
+FUN.US,D,20160531,000000,46.072,46.3263,45.7634,46.3263,238660.81235827,0
+FUN.US,D,20160601,000000,46.1498,46.3352,45.4007,46.2524,132899.62450163,0
+FUN.US,D,20160602,000000,46.143,46.3066,45.7427,45.7654,83268.562672892,0
+FUN.US,D,20160603,000000,45.7516,45.9212,45.2646,45.9074,101305.06345724,0
+FUN.US,D,20160606,000000,45.9636,45.9636,45.235,45.5149,111032.86518504,0
+FUN.US,D,20160607,000000,45.7733,46.4939,45.4391,45.931,178793.74977508,0
+FUN.US,D,20160608,000000,45.9074,46.416,45.9074,46.2297,149027.08223575,0
+FUN.US,D,20160609,000000,46.1972,46.3766,46.0168,46.1656,75569.49957446,0
+FUN.US,D,20160610,000000,46.1656,46.3618,45.9389,46.1262,248343.98183622,0
+FUN.US,D,20160613,000000,45.9951,46.065,45.6421,45.8936,236082.28556035,0
+FUN.US,D,20160614,000000,45.6727,46.0306,45.4597,45.8364,319950.34049822,0
+FUN.US,D,20160615,000000,45.9212,46.3865,45.6116,45.8936,233170.0312579,0
+FUN.US,D,20160616,000000,45.9852,46.278,45.5781,46.2692,184864.75012345,0
+FUN.US,D,20160617,000000,45.9478,46.1656,45.3454,45.4539,126595.31921088,0
+FUN.US,D,20160620,000000,46.0956,46.0956,45.4677,45.5149,107375.0494363,0
+FUN.US,D,20160621,000000,45.5317,45.8068,44.9934,45.093,196913.42884324,0
+FUN.US,D,20160622,000000,45.101,45.2823,44.9934,45.0072,114825.59205263,0
+FUN.US,D,20160623,000000,45.1808,45.2281,44.8496,45.1414,184204.39569959,0
+FUN.US,D,20160624,000000,44.1851,45.6511,43.9504,45.5031,209431.76055572,0
+FUN.US,D,20160627,000000,45.303,45.3188,44.052,44.6563,386409.78925752,0
+FUN.US,D,20160628,000000,45.3927,45.8364,44.4523,44.5627,222653.05020328,0
+FUN.US,D,20160629,000000,45.031,45.031,44.3833,44.5696,147158.61395811,0
+FUN.US,D,20160630,000000,44.5696,45.3375,44.4375,45.2429,215808.08606781,0
+FUN.US,D,20160701,000000,44.9136,45.861,44.9136,45.3454,143451.09411295,0
+FUN.US,D,20160705,000000,45.3454,45.6777,45.2912,45.6047,131946.11734583,0
+FUN.US,D,20160706,000000,45.6047,46.5491,45.3927,46.416,259336.70209942,0
+FUN.US,D,20160707,000000,46.5639,46.6349,45.8531,46.0236,250716.59166326,0
+FUN.US,D,20160708,000000,46.4781,47.4403,46.206,46.4318,282800.07871732,0
+FUN.US,D,20160711,000000,46.416,47.113,46.3687,47.113,127632.00465049,0
+FUN.US,D,20160712,000000,47.3644,47.4186,47.2372,47.3772,140031.65515316,0
+FUN.US,D,20160713,000000,47.4472,47.6217,47.3308,47.5882,114162.19452083,0
+FUN.US,D,20160714,000000,47.6148,48.5148,47.6148,48.161,251313.04082029,0
+FUN.US,D,20160715,000000,48.0515,48.508,47.9569,48.3414,230922.18885657,0
+FUN.US,D,20160718,000000,48.508,49.4908,48.4902,49.4524,335598.0015465,0
+FUN.US,D,20160719,000000,49.2947,49.6072,49.1123,49.2109,226295.6504123,0
+FUN.US,D,20160720,000000,49.1863,49.546,48.9043,49.0531,98186.892183914,0
+FUN.US,D,20160721,000000,48.8116,48.9211,47.81,47.9815,123728.71152759,0
+FUN.US,D,20160722,000000,47.9815,48.1481,47.8021,47.9815,161307.03715929,0
+FUN.US,D,20160725,000000,48.0033,48.0673,47.6365,47.8721,128295.40218229,0
+FUN.US,D,20160726,000000,47.8791,48.3414,46.9583,47.1288,148273.40583494,0
+FUN.US,D,20160727,000000,47.113,47.1899,45.9389,46.9701,260187.75795444,0
+FUN.US,D,20160728,000000,47.0184,47.4994,46.5728,47.042,127484.92109986,0
+FUN.US,D,20160729,000000,47.0894,47.3584,46.1588,46.3234,199125.76831856,0
+FUN.US,D,20160801,000000,46.2346,46.6979,45.7831,45.7891,377813.0093156,0
+FUN.US,D,20160802,000000,45.7733,46.2346,45.4036,45.7111,559307.01020636,0
+FUN.US,D,20160803,000000,45.3839,46.3766,44.6011,45.8216,634085.30171537,0
+FUN.US,D,20160804,000000,45.6569,47.113,45.5229,47.1051,255075.33660845,0
+FUN.US,D,20160805,000000,47.119,48.0289,47.119,47.7311,170109.73407209,0
+FUN.US,D,20160808,000000,47.7933,47.9263,47.3694,47.5675,143717.87324271,0
+FUN.US,D,20160809,000000,47.4955,47.6296,46.9799,47.4403,261238.64456445,0
+FUN.US,D,20160810,000000,47.4728,47.4728,46.9494,47.0115,82039.147063498,0
+FUN.US,D,20160811,000000,47.2698,47.3014,46.3865,46.6437,120419.8388231,0
+FUN.US,D,20160812,000000,46.7769,46.9405,46.3697,46.6595,432876.01882446,0
+FUN.US,D,20160815,000000,46.6191,46.7217,46.0493,46.0493,130193.28717006,0
+FUN.US,D,20160816,000000,46.0168,46.143,45.5407,45.5407,144546.6129728,0
+FUN.US,D,20160817,000000,45.5407,45.6047,45.2735,45.4292,182019.44419577,0
+FUN.US,D,20160818,000000,45.4993,45.7191,44.9934,45.2567,115291.18756807,0
+FUN.US,D,20160819,000000,45.3583,45.4036,44.7736,44.9136,87944.805213574,0
+FUN.US,D,20160822,000000,44.8762,45.3927,44.6484,45.1896,232384.90940834,0
+FUN.US,D,20160823,000000,45.4854,45.9064,45.3622,45.7654,137093.02724852,0
+FUN.US,D,20160824,000000,45.6806,46.1026,45.4036,45.4292,102772.85585559,0
+FUN.US,D,20160825,000000,45.6254,45.8088,44.7963,44.9372,230422.10478443,0
+FUN.US,D,20160826,000000,44.679,45.0112,44.1851,44.4523,299136.49653027,0
+FUN.US,D,20160829,000000,44.4433,46.4229,44.2561,44.6879,758046.30381603,0
+FUN.US,D,20160830,000000,44.883,44.883,44.4217,44.4986,513461.57466002,0
+FUN.US,D,20160831,000000,44.4986,45.6639,44.4661,45.5407,454332.97293791,0
+FUN.US,D,20160901,000000,45.3602,46.0434,45.2646,46.0266,365132.37851276,0
+FUN.US,D,20160902,000000,46.1074,46.2326,45.8965,46.1558,184671.00558435,0
+FUN.US,D,20160906,000000,46.0118,46.1469,45.5277,45.6007,123562.35495999,0
+FUN.US,D,20160907,000000,45.4716,46.5747,45.2429,46.5432,188169.56535068,0
+FUN.US,D,20160908,000000,46.3766,46.5599,46.2031,46.4328,99980.297132271,0
+FUN.US,D,20160909,000000,46.4328,46.5521,46.1726,46.416,184205.41006891,0
+FUN.US,D,20160912,000000,46.2326,47.0667,46.2326,46.8685,204425.84798777,0
+FUN.US,D,20160913,000000,46.8212,46.8379,46.4022,46.5837,411183.73102999,0
+FUN.US,D,20160914,000000,46.3865,47.9343,46.3618,47.5764,301590.25590248,0
+FUN.US,D,20160915,000000,47.7095,48.5356,47.599,48.2526,213989.32188659,0
+FUN.US,D,20160916,000000,48.3374,48.4006,47.7499,47.7499,128674.77630598,0
+FUN.US,D,20160919,000000,48.0604,48.4094,47.8119,48.2911,88826.292148033,0
+FUN.US,D,20160920,000000,48.4015,48.4498,47.8771,47.8771,115722.29452681,0
+FUN.US,D,20160921,000000,48.1481,48.2181,47.6868,47.8691,155052.43596496,0
+FUN.US,D,20160922,000000,48.02,48.4015,48.02,48.1225,78325.541002449,0
+FUN.US,D,20160923,000000,47.8395,48.1777,47.7577,48.0841,97959.673457425,0
+FUN.US,D,20160926,000000,48.02,48.1393,47.115,47.1771,204928.97516785,0
+FUN.US,D,20160927,000000,47.0046,47.2224,46.7581,46.7975,235978.81989025,0
+FUN.US,D,20160928,000000,46.9079,46.9089,45.9576,46.0828,301323.47677272,0
+FUN.US,D,20160929,000000,45.9783,46.3135,45.6392,45.6392,188012.33810691,0
+FUN.US,D,20160930,000000,45.6392,45.9645,45.2429,45.4716,241827.67335871,0
+FUN.US,D,20161003,000000,45.6787,45.8295,45.3139,45.3602,337495.88653427,0
+FUN.US,D,20161004,000000,45.6067,46.3056,45.4253,45.9014,164768.06526098,0
+FUN.US,D,20161005,000000,45.9093,45.9783,45.2971,45.8137,107958.31179224,0
+FUN.US,D,20161006,000000,45.5111,46.1706,45.4549,45.9014,76461.130202065,0
+FUN.US,D,20161007,000000,45.997,46.067,45.5623,46.0434,95340.571886917,0
+FUN.US,D,20161010,000000,45.8758,46.6546,45.8758,46.5432,180662.21805273,0
+FUN.US,D,20161011,000000,46.3865,46.4574,45.8068,45.8689,207502.4301192,0
+FUN.US,D,20161012,000000,45.7348,45.8364,45.4755,45.5367,66458.43438999,0
+FUN.US,D,20161013,000000,45.3779,45.7654,44.9964,44.9964,83712.856432723,0
+FUN.US,D,20161014,000000,45.2735,45.5445,45.0112,45.1788,157564.01438811,0
+FUN.US,D,20161017,000000,45.0842,45.6549,44.9777,45.6549,166244.98698316,0
+FUN.US,D,20161018,000000,45.9014,46.353,45.9014,46.0602,167049.3818497,0
+FUN.US,D,20161019,000000,46.0434,46.5432,45.8659,46.353,121463.62484791,0
+FUN.US,D,20161020,000000,46.5599,46.6309,45.4321,45.4421,502666.65641318,0
+FUN.US,D,20161021,000000,45.4549,45.8541,45.3523,45.4716,85858.247533274,0
+FUN.US,D,20161024,000000,45.8847,47.1081,45.1956,45.4637,368370.24536523,0
+FUN.US,D,20161025,000000,45.1463,45.7033,44.7253,45.6007,325187.52926992,0
+FUN.US,D,20161026,000000,45.5593,45.9418,45.304,45.3306,151936.29343026,0
+FUN.US,D,20161027,000000,45.2015,45.5051,44.7578,44.9166,186891.46001418,0
+FUN.US,D,20161028,000000,44.8782,45.3691,44.7431,45.091,106180.1223836,0
+FUN.US,D,20161031,000000,45.091,45.1936,44.7578,45.1236,218033.61234422,0
+FUN.US,D,20161101,000000,44.9166,45.3523,44.7864,44.955,117902.17418406,0
+FUN.US,D,20161102,000000,44.7578,46.9641,44.6307,46.9031,310679.00496203,0
+FUN.US,D,20161103,000000,46.9503,47.2994,46.6379,46.7897,119877.15123975,0
+FUN.US,D,20161104,000000,46.8133,46.9809,46.3687,46.7108,80090.543609995,0
+FUN.US,D,20161107,000000,46.7503,47.2688,46.7503,47.2195,125743.24898655,0
+FUN.US,D,20161108,000000,47.1475,47.6868,46.8291,47.6178,227579.84196469,0
+FUN.US,D,20161109,000000,46.8291,48.0033,46.6675,47.8209,270524.18127105,0
+FUN.US,D,20161110,000000,47.9805,48.0111,47.5764,47.6641,89449.114907247,0
+FUN.US,D,20161111,000000,47.6809,48.364,47.5034,48.3276,185233.98055399,0
+FUN.US,D,20161114,000000,48.4163,48.6076,46.8547,46.9031,363064.07948013,0
+FUN.US,D,20161115,000000,46.8291,47.0204,46.075,46.3687,250436.62573241,0
+FUN.US,D,20161116,000000,46.3924,47.2195,46.3687,47.0923,140644.33421922,0
+FUN.US,D,20161117,000000,47.3042,48.1166,46.9967,47.9175,235522.35369865,0
+FUN.US,D,20161118,000000,47.9559,48.0397,47.5123,47.8071,120548.66372607,0
+FUN.US,D,20161121,000000,47.8524,48.1698,47.7173,47.8209,135963.01983197,0
+FUN.US,D,20161122,000000,48.02,48.1629,46.9405,47.2994,188155.36418028,0
+FUN.US,D,20161123,000000,47.0756,47.9411,47.0756,47.6325,109805.47831428,0
+FUN.US,D,20161125,000000,47.6237,47.9776,47.5685,47.5833,35011.971265548,0
+FUN.US,D,20161128,000000,47.5833,48.0585,47.3566,47.8395,192415.71530194,0
+FUN.US,D,20161129,000000,47.9737,48.438,47.67,48.4015,147111.95296963,0
+FUN.US,D,20161130,000000,48.6154,48.6154,48.0673,48.433,130409.34783409,0
+FUN.US,D,20161201,000000,48.4291,48.4558,47.8977,48.3956,332181.60569465,0
+FUN.US,D,20161202,000000,48.5405,48.5484,48.2586,48.3305,70188.270360074,0
+FUN.US,D,20161205,000000,48.2536,48.8678,48.1166,48.4844,117170.81390818,0
+FUN.US,D,20161206,000000,48.3404,48.855,48.3404,48.855,80236.612791309,0
+FUN.US,D,20161207,000000,48.8639,49.6446,48.5592,49.4435,261306.60730854,0
+FUN.US,D,20161208,000000,49.6674,49.6674,49.1053,49.3962,185202.53510524,0
+FUN.US,D,20161209,000000,49.3065,50.7152,49.1931,50.1041,352660.70778876,0
+FUN.US,D,20161212,000000,50.2075,50.6758,49.6772,49.9256,147594.79276342,0
+FUN.US,D,20161213,000000,49.9256,50.5043,49.7659,50.2559,108726.18936345,0
+FUN.US,D,20161214,000000,50.6443,51.012,50.3209,50.7399,296368.2826705,0
+FUN.US,D,20161215,000000,50.9242,50.9508,50.5802,50.8108,256737.88791521,0
+FUN.US,D,20161216,000000,51.077,51.3757,50.876,51.2377,484775.21044082,0
+FUN.US,D,20161219,000000,51.4399,51.7218,51.2229,51.3343,266994.17605596,0
+FUN.US,D,20161220,000000,51.4319,51.5207,51.1983,51.3985,224976.97030322,0
+FUN.US,D,20161221,000000,51.5207,51.914,51.4171,51.7533,181057.82208545,0
+FUN.US,D,20161222,000000,51.9318,52.2453,51.5275,52.0352,222362.94057928,0
+FUN.US,D,20161223,000000,51.9466,52.2453,51.7386,51.9702,150957.42704159,0
+FUN.US,D,20161227,000000,51.7218,52.195,51.7218,51.9229,302567.09355252,0
+FUN.US,D,20161228,000000,51.7533,52.1634,51.569,51.569,231602.83066672,0
+FUN.US,D,20161229,000000,51.7533,51.8282,51.5523,51.569,215015.86363304,0
+FUN.US,D,20161230,000000,51.8007,51.8007,51.3511,51.6814,155448.03999769,0
+FUN.US,D,20170103,000000,52.1082,52.2029,50.9972,51.1411,261615.98994951,0
+FUN.US,D,20170104,000000,51.1185,51.6291,50.9548,51.3195,302460.58477448,0
+FUN.US,D,20170105,000000,51.3511,52.0748,51.1885,51.6893,119616.45832588,0
+FUN.US,D,20170106,000000,51.9386,52.2029,51.6893,51.8184,91666.526229141,0
+FUN.US,D,20170109,000000,52.1309,52.1309,51.1332,51.3343,169211.00285929,0
+FUN.US,D,20170110,000000,51.3028,51.5039,50.9726,51.0199,75092.745996559,0
+FUN.US,D,20170111,000000,50.8375,50.9489,50.6108,50.6177,69380.832385587,0
+FUN.US,D,20170112,000000,50.5388,50.8276,50.3781,50.7222,73508.301127027,0
+FUN.US,D,20170113,000000,50.7804,51.2545,50.7804,50.9972,74477.023822548,0
+FUN.US,D,20170117,000000,51.0376,51.1332,50.7714,51.0376,98949.697908554,0
+FUN.US,D,20170118,000000,51.2781,52.5134,50.8858,51.5847,131065.64478069,0
+FUN.US,D,20170119,000000,51.7938,52.1802,51.1589,51.4723,106261.27192878,0
+FUN.US,D,20170120,000000,51.3757,51.5917,51.2229,51.4813,94597.039179256,0
+FUN.US,D,20170123,000000,51.5759,51.705,51.0613,51.2545,90939.223430514,0
+FUN.US,D,20170124,000000,51.3195,51.6735,51.2072,51.3985,128628.11531751,0
+FUN.US,D,20170125,000000,51.5207,51.9229,50.8928,51.1185,116050.95018477,0
+FUN.US,D,20170126,000000,51.36,51.8904,51.1983,51.4951,140091.50294272,0
+FUN.US,D,20170127,000000,51.6656,51.6656,50.7222,50.7862,120830.65839555,0
+FUN.US,D,20170130,000000,50.7152,50.9893,50.1503,50.7961,231595.73008151,0
+FUN.US,D,20170131,000000,50.5388,50.7064,50.2479,50.3357,120426.93940831,0
+FUN.US,D,20170201,000000,50.5309,51.0455,50.3209,50.6009,95098.137620708,0
+FUN.US,D,20170202,000000,50.2883,50.7064,50.0932,50.3998,78669.412200126,0
+FUN.US,D,20170203,000000,50.522,50.7714,49.9118,50.0636,202886.03536808,0
+FUN.US,D,20170206,000000,49.9177,50.9726,49.9177,50.3781,181246.49477798,0
+FUN.US,D,20170207,000000,50.4747,51.1096,50.0951,50.8108,163944.39737746,0
+FUN.US,D,20170208,000000,51.4319,51.5443,50.8522,51.4161,165309.73847502,0
+FUN.US,D,20170209,000000,51.7533,51.7533,50.9154,50.9972,108397.5337055,0
+FUN.US,D,20170210,000000,51.2939,51.36,50.5309,50.804,169229.26150695,0
+FUN.US,D,20170213,000000,51.3107,51.6735,50.8572,51.4723,182602.70655171,0
+FUN.US,D,20170214,000000,51.4399,51.8914,51.3195,51.4813,181584.27975977,0
+FUN.US,D,20170215,000000,51.8834,53.098,51.5443,53.0902,272947.50956382,0
+FUN.US,D,20170216,000000,53.1306,53.6945,52.9708,53.6028,138968.59611137,0
+FUN.US,D,20170217,000000,53.379,53.6846,52.9285,53.5338,112460.0828108,0
+FUN.US,D,20170221,000000,53.9517,54.4742,53.5416,54.2584,271737.36697141,0
+FUN.US,D,20170222,000000,54.1282,54.4664,54.0563,54.3372,139260.734474,0
+FUN.US,D,20170223,000000,54.4742,55.2866,54.2938,54.9731,332207.97929683,0
+FUN.US,D,20170224,000000,55.1417,55.256,54.7631,55.0549,418720.49503808,0
+FUN.US,D,20170227,000000,55.3023,56.1975,55.0549,55.256,334529.87065814,0
+FUN.US,D,20170228,000000,55.4,55.7795,54.9347,55.1279,423422.09681162,0
+FUN.US,D,20170301,000000,55.5794,55.815,54.6418,54.8193,346254.96556654,0
+FUN.US,D,20170302,000000,54.8193,55.1633,54.5028,54.9021,159462.9137452,0
+FUN.US,D,20170303,000000,55.2353,55.3852,54.6172,54.8528,97728.397253678,0
+FUN.US,D,20170306,000000,54.9671,55.1555,54.495,54.9927,109211.05789587,0
+FUN.US,D,20170307,000000,54.6813,55.2353,54.6527,54.8843,198482.65817305,0
+FUN.US,D,20170308,000000,54.9021,55.1633,54.6665,55.0233,73117.768940874,0
+FUN.US,D,20170309,000000,55.0233,55.4157,54.7887,55.1466,96728.229109402,0
+FUN.US,D,20170310,000000,55.4315,55.7342,55.3753,55.529,145482.87585025,0
+FUN.US,D,20170313,000000,55.742,56.0279,55.3497,55.5704,156494.86913044,0
+FUN.US,D,20170314,000000,55.5222,55.6188,55.1071,55.2531,91149.197878653,0
+FUN.US,D,20170315,000000,55.5794,55.7006,54.9927,55.6681,255918.27750895,0
+FUN.US,D,20170316,000000,55.954,56.0753,55.2284,55.399,265099.33417613,0
+FUN.US,D,20170317,000000,55.1633,55.5222,55.0233,55.5054,74962.90672428,0
+FUN.US,D,20170320,000000,55.6848,55.6938,55.2698,55.538,79732.471241913,0
+FUN.US,D,20170321,000000,55.5952,55.677,55.2846,55.538,113146.81083684,0
+FUN.US,D,20170322,000000,55.3339,55.4966,54.8833,55.3664,106951.04306276,0
+FUN.US,D,20170323,000000,55.3339,55.5152,55.0499,55.3852,116283.24075783,0
+FUN.US,D,20170324,000000,55.7174,55.7302,55.3418,55.5152,75331.122785509,0
+FUN.US,D,20170327,000000,54.8785,55.467,54.6813,55.4394,98109.800115998,0
+FUN.US,D,20170328,000000,55.4482,55.4482,54.9109,55.2126,78829.682551846,0
+FUN.US,D,20170329,000000,54.9435,55.2767,54.9031,55.2126,61763.933201644,0
+FUN.US,D,20170330,000000,55.2846,55.4315,55.0233,55.4315,63036.966691569,0
+FUN.US,D,20170331,000000,55.8386,55.8386,55.2195,55.2767,238418.37809206,0
+FUN.US,D,20170403,000000,55.2767,55.8653,55.2057,55.8071,109385.529418,0
+FUN.US,D,20170404,000000,55.6118,56.1167,55.5458,55.954,97569.141271273,0
+FUN.US,D,20170405,000000,56.1729,56.2153,55.2994,55.466,96939.217926855,0
+FUN.US,D,20170406,000000,56.0279,56.5238,55.8238,56.1245,96902.700631527,0
+FUN.US,D,20170407,000000,56.1167,56.1167,55.6938,55.9865,77956.310571905,0
+FUN.US,D,20170410,000000,56.2872,56.2872,55.7667,55.9629,139333.76906466,0
+FUN.US,D,20170411,000000,55.8889,55.954,55.1633,55.7824,119883.23745564,0
+FUN.US,D,20170412,000000,55.5952,55.815,55.4315,55.6366,79102.547897495,0
+FUN.US,D,20170413,000000,55.4571,56.1501,55.4482,55.7174,73662.485262858,0
+FUN.US,D,20170417,000000,56.0851,56.4834,55.5458,55.8327,173179.21561832,0
+FUN.US,D,20170418,000000,55.7667,56.4429,55.7667,56.2557,81854.531848226,0
+FUN.US,D,20170419,000000,56.4104,56.4863,56.0407,56.3129,185483.51540541,0
+FUN.US,D,20170420,000000,56.3611,56.5898,55.954,56.4193,93358.49424603,0
+FUN.US,D,20170421,000000,56.6954,58.0568,56.6106,57.8596,237953.79694594,0
+FUN.US,D,20170424,000000,58.2776,58.3752,57.4495,57.6269,134030.6462875,0
+FUN.US,D,20170425,000000,57.689,58.2253,57.3805,57.7886,168959.43926924,0
+FUN.US,D,20170426,000000,57.4702,58.5941,57.3223,58.3752,100983.50838449,0
+FUN.US,D,20170427,000000,58.2529,58.6227,57.902,58.2598,97106.588863778,0
+FUN.US,D,20170428,000000,58.4481,58.6365,57.6664,58.4235,125169.11595444,0
+FUN.US,D,20170501,000000,58.4875,59.15,58.3653,58.9302,110340.05094311,0
+FUN.US,D,20170502,000000,59.0594,59.1422,58.7173,58.874,123987.37570284,0
+FUN.US,D,20170503,000000,56.9891,58.6927,56.859,57.9828,255822.92679337,0
+FUN.US,D,20170504,000000,58.1386,58.2727,56.859,56.9576,204516.12685678,0
+FUN.US,D,20170505,000000,57.275,57.6664,57.0946,57.3164,254623.94226341,0
+FUN.US,D,20170508,000000,57.6319,57.6319,56.7042,57.063,235302.23555736,0
+FUN.US,D,20170509,000000,57.0867,57.6496,57.0709,57.4465,295844.86810413,0
+FUN.US,D,20170510,000000,57.4623,57.7433,57.1133,57.4545,129214.42078139,0
+FUN.US,D,20170511,000000,57.3164,57.3973,56.6796,56.72,226115.09267429,0
+FUN.US,D,20170512,000000,56.5504,57.0443,56.4104,56.8254,253450.31696633,0
+FUN.US,D,20170515,000000,56.8254,58.0666,56.8254,57.9828,164378.54744414,0
+FUN.US,D,20170516,000000,58.2529,58.2529,56.8186,57.1843,196061.35861891,0
+FUN.US,D,20170517,000000,57.1607,57.2011,56.6224,56.7702,85775.06924947,0
+FUN.US,D,20170518,000000,56.6559,57.2139,56.4834,56.8106,343406.61653092,0
+FUN.US,D,20170519,000000,57.1607,57.6664,57.1321,57.5027,77375.076954593,0
+FUN.US,D,20170522,000000,57.7718,58.04,57.3075,57.3164,98030.679309453,0
+FUN.US,D,20170523,000000,57.3469,57.6338,57.136,57.5836,52623.451307049,0
+FUN.US,D,20170524,000000,57.7886,58.1455,57.6348,58.1238,160553.36075848,0
+FUN.US,D,20170525,000000,58.2372,58.5861,57.9276,58.0322,93942.770971286,0
+FUN.US,D,20170526,000000,57.9602,58.1238,57.135,57.6812,133387.53614199,0
+FUN.US,D,20170530,000000,57.6812,57.8784,57.3311,57.551,105935.65937877,0
+FUN.US,D,20170531,000000,57.5915,57.9276,57.3717,57.8941,151942.37964615,0
+FUN.US,D,20170601,000000,58.2194,58.7065,58.2194,58.7065,123078.50079688,0
+FUN.US,D,20170602,000000,58.5841,58.8149,58.3032,58.6167,165722.5867861,0
+FUN.US,D,20170605,000000,58.4195,58.5339,58.0646,58.1622,151792.25298757,0
+FUN.US,D,20170606,000000,58.1622,58.5231,57.965,58.1711,68303.572173396,0
+FUN.US,D,20170607,000000,58.1711,58.5409,58.1711,58.3673,121445.36620025,0
+FUN.US,D,20170608,000000,58.4827,58.5585,57.977,58.1445,72438.141500038,0
+FUN.US,D,20170609,000000,58.0942,58.4097,57.8399,57.8399,101597.20181987,0
+FUN.US,D,20170612,000000,58.0055,58.5271,57.7994,58.2943,79714.212594248,0
+FUN.US,D,20170613,000000,58.3673,58.7902,58.0646,58.5665,133091.34030211,0
+FUN.US,D,20170614,000000,58.3673,59.8047,58.3673,59.3669,140104.68974381,0
+FUN.US,D,20170615,000000,59.0032,59.2023,58.176,58.8868,181614.71083921,0
+FUN.US,D,20170616,000000,59.159,59.159,58.1711,58.319,125431.83760694,0
+FUN.US,D,20170619,000000,59.159,59.7129,58.6413,58.9953,184267.2865971,0
+FUN.US,D,20170620,000000,58.9618,59.3009,58.2529,58.8967,96820.536717038,0
+FUN.US,D,20170621,000000,58.9302,59.1186,58.5841,59.0524,146322.77364281,0
+FUN.US,D,20170622,000000,59.1284,59.1284,58.3525,58.4018,218914.08490937,0
+FUN.US,D,20170623,000000,58.2451,58.5841,58.1711,58.4195,114485.77833222,0
+FUN.US,D,20170626,000000,58.4195,58.4383,57.9138,58.2027,145955.5719509,0
+FUN.US,D,20170627,000000,58.0864,58.3427,57.9562,58.0814,171136.27581855,0
+FUN.US,D,20170628,000000,58.179,58.6237,57.8142,58.459,156859.02771441,0
+FUN.US,D,20170629,000000,58.4097,59.0328,58.1711,58.9864,135875.78407091,0
+FUN.US,D,20170630,000000,59.159,59.5069,58.7469,59.4902,120239.28108509,0
+FUN.US,D,20170703,000000,59.5819,59.5819,58.8799,59.2428,109849.09619481,0
+FUN.US,D,20170705,000000,59.2358,59.2358,57.8084,58.5841,213041.90094667,0
+FUN.US,D,20170706,000000,57.8646,58.7409,57.1745,58.3604,325763.69104066,0
+FUN.US,D,20170707,000000,58.2529,58.2529,57.3864,57.6772,238837.31261903,0
+FUN.US,D,20170710,000000,57.4455,57.8399,57.0384,57.1961,347405.26036939,0
+FUN.US,D,20170711,000000,56.8915,57.8399,56.3227,57.6191,563727.63167974,0
+FUN.US,D,20170712,000000,57.6102,58.2125,57.4189,58.2125,157108.56256582,0
+FUN.US,D,20170713,000000,58.3771,59.2851,57.7176,59.1186,316260.06493141,0
+FUN.US,D,20170714,000000,58.806,59.0209,57.9138,58.4767,263664.00159586,0
+FUN.US,D,20170717,000000,58.6739,58.6837,58.1711,58.5989,201759.07105947,0
+FUN.US,D,20170718,000000,58.3851,58.3851,57.551,57.9226,416913.90328863,0
+FUN.US,D,20170719,000000,57.766,57.9226,57.2879,57.5924,556271.00284752,0
+FUN.US,D,20170720,000000,57.6595,57.7285,56.8994,57.2217,121307.41197345,0
+FUN.US,D,20170721,000000,57.1961,57.3489,56.8096,57.0808,80629.173716091,0
+FUN.US,D,20170724,000000,57.3381,57.6831,57.0975,57.3449,113047.402644,0
+FUN.US,D,20170725,000000,57.3381,57.4623,56.9576,57.1232,94286.642168963,0
+FUN.US,D,20170726,000000,56.9329,57.965,56.9162,57.3203,100070.57600128,0
+FUN.US,D,20170727,000000,57.5757,57.5757,56.7506,56.9162,85485.973994786,0
+FUN.US,D,20170728,000000,56.7348,57.3775,56.7348,57.2789,52024.973411386,0
+FUN.US,D,20170731,000000,57.3864,57.554,57.1064,57.2957,64190.304602362,0
+FUN.US,D,20170801,000000,57.3864,57.6329,56.784,57,139724.30125081,0
+FUN.US,D,20170802,000000,56.0249,56.0989,54.0602,54.3412,1553464.0019236,0
+FUN.US,D,20170803,000000,54.4574,54.8124,52.9294,53.8383,320000.04459464,0
+FUN.US,D,20170804,000000,53.8483,55.0431,53.6333,54.8371,155846.68713836,0
+FUN.US,D,20170807,000000,54.9691,55.3161,54.3412,54.6389,257403.31418564,0
+FUN.US,D,20170808,000000,54.5236,54.8695,54.1391,54.4072,123666.8349994,0
+FUN.US,D,20170809,000000,54.2514,54.2603,53.7299,53.8571,187270.83413788,0
+FUN.US,D,20170810,000000,53.7565,53.9981,52.9393,53.0132,124119.24371375,0
+FUN.US,D,20170811,000000,52.6267,53.5998,52.1388,53.1216,210924.91218693,0
+FUN.US,D,20170814,000000,53.2192,54.0779,53.096,53.8709,97003.12319368,0
+FUN.US,D,20170815,000000,53.9459,54.4004,53.6717,54.3826,96927.045495079,0
+FUN.US,D,20170816,000000,54.4004,56.0496,54.0779,55.9185,319777.89771472,0
+FUN.US,D,20170817,000000,55.538,55.953,54.5482,54.7463,102775.89896353,0
+FUN.US,D,20170818,000000,54.7463,55.0293,54.6192,54.7877,100778.60578293,0
+FUN.US,D,20170821,000000,54.7621,55.0785,54.4574,54.6714,119290.84577586,0
+FUN.US,D,20170822,000000,54.7562,55.0923,54.7138,54.8785,143157.941381,0
+FUN.US,D,20170823,000000,54.7059,54.7621,54.4832,54.7059,202003.53406431,0
+FUN.US,D,20170824,000000,54.8695,55.465,54.8695,55.3644,156720.0591183,0
+FUN.US,D,20170825,000000,55.4394,56.0368,55.4394,55.95,89880.221865987,0
+FUN.US,D,20170828,000000,55.9924,56.3296,55.5054,56.3227,123987.37570284,0
+FUN.US,D,20170829,000000,56.1067,56.3148,55.9185,55.9747,198003.87585652,0
+FUN.US,D,20170830,000000,56.0653,56.2773,55.7608,56.0339,63804.844262783,0
+FUN.US,D,20170831,000000,56.0831,57.4269,56.0831,57.2455,137291.8436342,0
+FUN.US,D,20170901,000000,56.8668,57.6417,55.68,55.8051,197863.89289109,0
+FUN.US,D,20170905,000000,55.7726,55.8051,54.2041,54.7187,104907.08889368,0
+FUN.US,D,20170906,000000,54.7858,54.9455,54.4772,54.5935,64839.500963758,0
+FUN.US,D,20170907,000000,54.5274,54.8153,52.7481,52.9738,222900.55631606,0
+FUN.US,D,20170908,000000,52.89,53.3208,52.3133,52.8979,200775.13282423,0
+FUN.US,D,20170911,000000,53.2242,54.6202,53.1049,54.0257,108421.87856905,0
+FUN.US,D,20170912,000000,54.1253,54.626,53.6826,54.0848,112631.51122498,0
+FUN.US,D,20170913,000000,54.0089,54.7769,54.0089,54.3027,101875.1390121,0
+FUN.US,D,20170914,000000,54.1519,54.487,53.7733,54.2672,91988.081301895,0
+FUN.US,D,20170915,000000,54.3846,54.7187,53.9015,53.9853,156964.52212314,0
+FUN.US,D,20170918,000000,54.1253,54.8785,53.9921,54.3598,158000.19319342,0
+FUN.US,D,20170919,000000,54.3846,54.7907,53.8749,53.9665,150030.29348797,0
+FUN.US,D,20170920,000000,53.8167,54.3027,53.098,53.1424,92734.6571175,0
+FUN.US,D,20170921,000000,53.098,53.3494,52.6317,53.2992,123867.68012371,0
+FUN.US,D,20170922,000000,53.0645,54.2436,53.0645,53.6659,69772.378941055,0
+FUN.US,D,20170925,000000,53.6659,53.6659,52.9403,53.098,87568.474197827,0
+FUN.US,D,20170926,000000,53.1483,53.8167,53.1483,53.5564,101015.96820256,0
+FUN.US,D,20170927,000000,53.7665,54.0927,53.029,53.8167,56634.267577299,0
+FUN.US,D,20170928,000000,53.657,54.1923,53.4086,54.1016,70810.078749974,0
+FUN.US,D,20170929,000000,54.0257,54.1519,53.4657,53.5663,85166.447660662,0
+FUN.US,D,20171002,000000,53.5495,53.9419,53.0842,53.3573,115650.27430547,0
+FUN.US,D,20171003,000000,53.2498,53.5919,53.1552,53.373,79972.876769492,0
+FUN.US,D,20171004,000000,52.8811,53.6028,52.6317,53.1552,106152.73441211,0
+FUN.US,D,20171005,000000,53.2498,53.6737,52.7096,52.7224,97578.270595105,0
+FUN.US,D,20171006,000000,52.7145,52.9156,52.4217,52.5647,89231.02550459,0
+FUN.US,D,20171009,000000,52.5647,53.4657,52.2216,53.0902,120417.81008447,0
+FUN.US,D,20171010,000000,53.2154,53.3494,52.5469,52.7549,477016.29955282,0
+FUN.US,D,20171011,000000,52.5292,52.8387,52.4217,52.4878,105552.22777782,0
+FUN.US,D,20171012,000000,52.3547,52.6317,51.988,52.1122,133527.51910742,0
+FUN.US,D,20171013,000000,52.1122,52.9649,52.0126,52.8979,862476.63913181,0
+FUN.US,D,20171016,000000,52.9649,53.2992,52.471,52.9403,157087.26081021,0
+FUN.US,D,20171017,000000,52.8476,53.1444,52.7224,52.7983,116767.09492094,0
+FUN.US,D,20171018,000000,53.0251,53.2054,52.6475,53.0902,196490.43683902,0
+FUN.US,D,20171019,000000,52.7885,53.4234,52.7145,53.3662,75900.183971046,0
+FUN.US,D,20171020,000000,53.584,53.584,52.89,53.0744,60748.549517648,0
+FUN.US,D,20171023,000000,52.957,53.1552,52.6387,53.1552,143285.75191465,0
+FUN.US,D,20171024,000000,52.8979,53.0902,51.8204,51.9624,269659.93861494,0
+FUN.US,D,20171025,000000,52.0048,52.1496,49.8398,51.8618,279986.2182384,0
+FUN.US,D,20171026,000000,51.8884,52.7973,51.5197,52.1802,115498.11890827,0
+FUN.US,D,20171027,000000,52.2128,52.3044,51.4695,51.5365,154179.06398502,0
+FUN.US,D,20171030,000000,51.4329,51.6321,51.2289,51.4941,78212.94600852,0
+FUN.US,D,20171031,000000,51.5621,52.5223,51.5621,52.2956,120972.6700996,0
+FUN.US,D,20171101,000000,52.2128,52.9906,52.0067,52.471,158908.05373006,0
+FUN.US,D,20171102,000000,53.6737,55.3447,53.5062,54.6537,284840.98977846,0
+FUN.US,D,20171103,000000,54.7187,55.1357,53.9015,55.0766,126056.68910479,0
+FUN.US,D,20171106,000000,55.1121,56.1048,55.0766,55.4552,130429.63522038,0
+FUN.US,D,20171107,000000,55.5714,55.9559,54.4506,54.8262,175617.75945081,0
+FUN.US,D,20171108,000000,54.9455,56.0979,54.5186,55.7134,122711.29910497,0
+FUN.US,D,20171109,000000,55.7046,56.2301,55.1446,55.9717,86803.639734558,0
+FUN.US,D,20171110,000000,56.0565,56.5731,55.9806,56.3897,56743.819463285,0
+FUN.US,D,20171113,000000,56.1403,56.5406,55.739,55.8554,153319.89317548,0
+FUN.US,D,20171114,000000,55.7726,56.5563,55.61,56.3404,59096.141904031,0
+FUN.US,D,20171115,000000,56.2724,56.2724,55.2363,55.5804,146644.32871557,0
+FUN.US,D,20171116,000000,55.9136,56.5435,55.5636,56.3158,47770.708505612,0
+FUN.US,D,20171117,000000,56.3158,56.7584,55.9392,56.1048,82197.388676589,0
+FUN.US,D,20171120,000000,56.0565,56.2301,55.9717,56.1985,81256.053952564,0
+FUN.US,D,20171121,000000,56.1807,56.3651,55.9895,56.2823,70569.673222394,0
+FUN.US,D,20171122,000000,56.3809,56.3809,55.4788,55.5962,53462.33473029,0
+FUN.US,D,20171124,000000,55.9392,56.2301,55.6395,55.9895,51796.740315583,0
+FUN.US,D,20171127,000000,56.2823,56.3848,55.3585,55.5548,104933.46249586,0
+FUN.US,D,20171128,000000,55.7637,56.1491,55.2294,56.1491,146522.6043978,0
+FUN.US,D,20171129,000000,56.0565,56.5997,55.673,56.3404,72042.537467312,0
+FUN.US,D,20171130,000000,56.3897,56.7732,56.3404,56.6992,105717.56997611,0
+FUN.US,D,20171201,000000,56.6992,57.1232,56.0053,56.1058,100400.24602855,0
+FUN.US,D,20171204,000000,56.4873,57.2671,56.1995,56.6312,236884.65168826,0
+FUN.US,D,20171205,000000,56.0565,57.0009,55.1318,56.8186,129373.6767638,0
+FUN.US,D,20171206,000000,56.6312,57.2691,56.1177,56.927,53006.882907998,0
+FUN.US,D,20171207,000000,56.717,57.0877,56.3591,56.8186,74917.260105119,0
+FUN.US,D,20171208,000000,56.9773,57.1656,55.9707,56.5484,150888.44992819,0
+FUN.US,D,20171211,000000,56.5711,57.0542,56.3039,56.9191,63624.28652477,0
+FUN.US,D,20171212,000000,56.7406,56.9191,56.3197,56.861,66466.549344507,0
+FUN.US,D,20171213,000000,57.0798,57.2169,56.8008,57.2169,225765.13526072,0
+FUN.US,D,20171214,000000,57.275,57.3509,57.0039,57.3509,85051.823928103,0
+FUN.US,D,20171215,000000,57.5639,57.7748,57.138,57.7304,223490.91925721,0
+FUN.US,D,20171218,000000,58.1642,58.7912,57.7748,58.6453,136163.86495628,0
+FUN.US,D,20171219,000000,58.5103,58.7015,57.969,57.9848,158022.50931835,0
+FUN.US,D,20171220,000000,58.0026,58.2875,57.1173,57.2405,121576.21984184,0
+FUN.US,D,20171221,000000,57.1567,57.5363,56.861,56.8758,114367.0971224,0
+FUN.US,D,20171222,000000,56.9694,57.1893,56.3769,56.4114,80469.917733686,0
+FUN.US,D,20171226,000000,56.091,56.441,56.091,56.2083,50144.332701967,0
+FUN.US,D,20171227,000000,56.3197,56.3769,55.7923,55.9629,75783.531499857,0
+FUN.US,D,20171228,000000,55.8781,56.0811,55.2521,55.3792,120153.05969334,0
+FUN.US,D,20171229,000000,55.1831,55.6326,54.6418,55.0145,123873.76633959,0
+FUN.US,D,20180102,000000,54.9633,55.399,53.9735,53.9981,147379.74646871,0
+FUN.US,D,20180103,000000,54.0917,55.1919,54.0917,54.422,166484.37814142,0
+FUN.US,D,20180104,000000,54.7769,55.1505,54.768,55.0579,174650.05112461,0
+FUN.US,D,20180105,000000,55.2609,55.4295,54.8961,55.1604,143660.05419177,0
+FUN.US,D,20180108,000000,55.2767,55.4966,55.0489,55.4453,106342.42147395,0
+FUN.US,D,20180109,000000,55.4295,55.4453,54.8873,54.9633,74500.354316785,0
+FUN.US,D,20180110,000000,54.8873,55.0509,54.0336,54.0661,88404.314513125,0
+FUN.US,D,20180111,000000,54.2189,54.7177,54.0661,54.49,135698.26944084,0
+FUN.US,D,20180112,000000,54.565,54.8685,54.5236,54.6004,171585.64142495,0
+FUN.US,D,20180116,000000,54.6842,54.9889,54.4722,54.6241,145497.07702066,0
+FUN.US,D,20180117,000000,54.633,55.0233,54.4556,54.8873,226429.54716184,0
+FUN.US,D,20180118,000000,54.9889,55.4374,54.9041,55.2264,101440.98894541,0
+FUN.US,D,20180119,000000,55.2846,56.2251,55.2333,55.81,160859.70029151,0
+FUN.US,D,20180122,000000,55.81,56.2931,55.7894,56.1058,112997.69854758,0
+FUN.US,D,20180123,000000,56.0713,56.927,56.0634,56.927,96871.255182772,0
+FUN.US,D,20180124,000000,56.927,57.0552,56.5672,56.8688,56796.566667648,0
+FUN.US,D,20180125,000000,56.8688,56.9901,56.8008,56.8008,53289.891946794,0
+FUN.US,D,20180126,000000,56.7594,57.3095,56.724,56.9536,127204.95516901,0
+FUN.US,D,20180129,000000,56.6392,57.4525,56.6392,57.1567,80228.497836792,0
+FUN.US,D,20180130,000000,57.0719,57.3943,56.717,56.7594,129530.90400757,0
+FUN.US,D,20180131,000000,57.138,57.4771,56.7594,57.3943,362099.41426187,0
+FUN.US,D,20180201,000000,57.3253,58.8484,57.1301,57.7482,199498.04185705,0
+FUN.US,D,20180202,000000,57.689,57.9926,56.8688,57.3253,229523.37357162,0
+FUN.US,D,20180205,000000,56.9694,56.9862,55.3112,55.4453,296676.65094217,0
+FUN.US,D,20180206,000000,55.4453,56.5208,54.8143,56.0309,300060.58697594,0
+FUN.US,D,20180207,000000,56.091,57.0552,55.8781,56.2675,101634.73348452,0
+FUN.US,D,20180208,000000,56.2172,56.2753,55.3694,55.4453,109338.86842952,0
+FUN.US,D,20180209,000000,55.4876,55.81,54.9553,55.4453,207172.76009193,0
+FUN.US,D,20180212,000000,55.743,56.5484,55.6138,56.1225,135541.04219706,0
+FUN.US,D,20180213,000000,55.8692,56.6658,55.8692,56.4114,129985.34146055,0
+FUN.US,D,20180214,000000,57.9848,57.9848,56.717,57.0039,222347.72503956,0
+FUN.US,D,20180215,000000,57.4692,58.0282,57.1153,57.9848,79137.036454194,0
+FUN.US,D,20180216,000000,58.0124,58.3663,57.6802,58.0864,92941.588457695,0
+FUN.US,D,20180220,000000,59.5523,59.9496,59.5523,59.5523,206041.73830606,0
+FUN.US,D,20180221,000000,59.3827,59.7879,58.6965,58.8326,102880.37900295,0
+FUN.US,D,20180222,000000,58.4087,58.7399,56.7328,56.7496,140011.36776686,0
+FUN.US,D,20180223,000000,57.1054,57.8665,56.9871,57.6743,59257.426625066,0
+FUN.US,D,20180226,000000,57.9779,58.1258,57.2879,57.4859,112353.57403276,0
+FUN.US,D,20180227,000000,57.4613,57.9612,56.5386,56.8334,158096.55827832,0
+FUN.US,D,20180228,000000,56.8186,57.7916,56.4459,56.5554,114682.56597926,0
+FUN.US,D,20180301,000000,56.4548,57.0078,55.7085,56.2586,123128.2048933,0
+FUN.US,D,20180302,000000,56.1413,56.6658,55.7923,56.4203,76077.698601115,0
+FUN.US,D,20180305,000000,56.1413,56.8304,56.1157,56.5888,103538.70468817,0
+FUN.US,D,20180306,000000,56.6736,57.1478,55.9796,56.5711,165421.31909964,0
+FUN.US,D,20180307,000000,56.37,57.1153,56.3119,56.927,98210.222678151,0
+FUN.US,D,20180308,000000,57.3913,58.2273,56.0782,56.654,131601.23177884,0
+FUN.US,D,20180309,000000,56.8078,57.3213,56.1995,56.6106,91716.23032556,0
+FUN.US,D,20180312,000000,56.6106,56.6106,55.5458,55.8376,112001.58788056,0
+FUN.US,D,20180313,000000,55.8376,55.8455,54.9119,55.1269,157729.3565864,0
+FUN.US,D,20180314,000000,55.118,56.1295,54.9287,55.675,147283.38138381,0
+FUN.US,D,20180315,000000,55.9412,56.5938,55.6928,56.5662,155560.63499162,0
+FUN.US,D,20180316,000000,56.5938,57.4435,56.1649,57.0995,122301.49390184,0
+FUN.US,D,20180319,000000,57.0483,57.4593,56.8048,57.0571,144759.63052889,0
+FUN.US,D,20180320,000000,57.3055,57.4593,56.1719,56.2753,138826.58440731,0
+FUN.US,D,20180321,000000,56.3779,56.8748,56.2319,56.4045,76481.417588358,0
+FUN.US,D,20180322,000000,56.2319,56.7052,55.7608,55.8209,100845.55415769,0
+FUN.US,D,20180323,000000,55.812,56.021,54.8607,54.8607,140366.397027,0
+FUN.US,D,20180326,000000,54.9977,56.0515,54.9977,55.6838,143344.58533491,0
+FUN.US,D,20180327,000000,55.812,56.1689,54.9031,54.9031,67233.412546407,0
+FUN.US,D,20180328,000000,54.8094,55.6928,54.8094,54.8775,56577.462895677,0
+FUN.US,D,20180329,000000,55.0303,55.4946,54.8005,54.8005,101936.00117098,0
+FUN.US,D,20180402,000000,54.5166,55.324,53.6156,54.0287,222788.97569145,0
+FUN.US,D,20180403,000000,54.1134,55.881,53.9419,55.7864,283225.09946017,0
+FUN.US,D,20180404,000000,55.1091,55.7214,54.9829,55.5882,82785.722879104,0
+FUN.US,D,20180405,000000,55.8722,56.0683,55.255,55.6671,67822.761118237,0
+FUN.US,D,20180406,000000,55.255,55.7519,54.9385,55.1013,95467.368051252,0
+FUN.US,D,20180409,000000,55.0913,55.5646,54.7739,54.9385,104785.36457592,0
+FUN.US,D,20180410,000000,55.2373,55.5212,54.7582,54.9889,129489.31486567,0
+FUN.US,D,20180411,000000,54.8173,55.3339,54.6714,54.7739,76039.152567157,0
+FUN.US,D,20180412,000000,54.9623,55.0747,54.0986,54.3194,113556.61603997,0
+FUN.US,D,20180413,000000,54.3718,54.6675,53.8217,53.8393,70108.135184214,0
+FUN.US,D,20180416,000000,54.2002,54.6211,53.9429,54.4998,102025.26567067,0
+FUN.US,D,20180417,000000,54.6211,55.2047,54.3037,55.0747,88162.894616231,0
+FUN.US,D,20180418,000000,55.0579,55.3418,54.0454,54.8439,65025.130548345,0
+FUN.US,D,20180419,000000,54.6625,54.8134,54.2672,54.491,48479.752656575,0
+FUN.US,D,20180420,000000,54.217,55.2718,54.1746,55.0065,88938.887141962,0
+FUN.US,D,20180423,000000,55.0667,55.0667,54.346,54.9031,136940.87185132,0
+FUN.US,D,20180424,000000,55.0667,55.2452,54.4841,54.6458,98241.668126906,0
+FUN.US,D,20180425,000000,54.6793,56.575,54.6044,56.1295,168001.87463618,0
+FUN.US,D,20180426,000000,56.4291,57.065,56.3267,56.9457,149175.1801557,0
+FUN.US,D,20180427,000000,56.8334,57.6299,56.7792,57.5363,126589.232995,0
+FUN.US,D,20180430,000000,57.4949,58.2056,57.2621,58.112,265368.14204452,0
+FUN.US,D,20180501,000000,58.0331,58.181,57.0039,57.3302,178963.14945063,0
+FUN.US,D,20180502,000000,56.6184,57.8458,56.6184,57.1764,334296.56571576,0
+FUN.US,D,20180503,000000,56.8678,57.4169,56.6263,57.1685,184912.42548124,0
+FUN.US,D,20180504,000000,57.1685,57.1685,56.1995,56.9024,95312.169546106,0
+FUN.US,D,20180507,000000,57.1084,57.2711,56.6184,57.0907,101118.41950334,0
+FUN.US,D,20180508,000000,56.998,57.3735,56.1491,56.2931,130489.48300995,0
+FUN.US,D,20180509,000000,56.2507,56.5504,56.1127,56.4213,78299.167400268,0
+FUN.US,D,20180510,000000,56.438,56.7466,56.1807,56.1995,157206.95638934,0
+FUN.US,D,20180511,000000,56.3099,56.3099,54.8607,55.5557,184989.51754916,0
+FUN.US,D,20180514,000000,55.5646,55.9412,55.3329,55.7174,162227.0701277,0
+FUN.US,D,20180515,000000,55.7608,56.2586,55.255,55.5724,158148.29111337,0
+FUN.US,D,20180516,000000,55.4522,56.2409,55.4522,56.1039,161329.35328421,0
+FUN.US,D,20180517,000000,56.1039,56.575,55.9155,56.3267,85358.163461136,0
+FUN.US,D,20180518,000000,56.2675,56.8846,55.8643,56.4291,118070.5594903,0
+FUN.US,D,20180521,000000,56.6362,57.0206,56.1719,56.4725,84494.935174342,0
+FUN.US,D,20180522,000000,56.9536,57.0887,56.0615,56.2073,87469.066004989,0
+FUN.US,D,20180523,000000,56.0102,56.3099,55.5458,55.9924,99365.589327574,0
+FUN.US,D,20180524,000000,56.1039,56.5327,55.5972,56.1551,89984.701905399,0
+FUN.US,D,20180525,000000,55.9589,56.9112,55.8554,56.6026,67745.669050321,0
+FUN.US,D,20180529,000000,56.5938,56.9536,56.2113,56.6706,108101.33786561,0
+FUN.US,D,20180530,000000,56.6706,57.3913,56.6706,57.1843,164480.99874493,0
+FUN.US,D,20180531,000000,57.3735,57.3735,56.6668,57.0295,112808.01148573,0
+FUN.US,D,20180601,000000,57.3529,57.4731,56.7348,57.3697,115849.09069115,0
+FUN.US,D,20180604,000000,57.1853,57.8044,56.7426,57.134,215021.94984893,0
+FUN.US,D,20180605,000000,57.2661,57.4169,56.371,56.9349,134829.96930747,0
+FUN.US,D,20180606,000000,56.8392,58.1612,56.7664,57.8822,83336.525416976,0
+FUN.US,D,20180607,000000,58.0046,58.1188,57.5185,57.8123,82434.751096224,0
+FUN.US,D,20180608,000000,57.6299,58.1514,57.4397,57.7965,117219.50363528,0
+FUN.US,D,20180611,000000,57.7275,58.457,57.4051,58.1958,132322.44836158,0
+FUN.US,D,20180612,000000,58.1958,58.5615,57.7344,57.8389,118372.84154608,0
+FUN.US,D,20180613,000000,58.1426,58.387,57.4573,57.69,127890.66882573,0
+FUN.US,D,20180614,000000,57.8123,58.0666,57.6171,57.7344,100323.15396063,0
+FUN.US,D,20180615,000000,57.5619,57.97,56.862,56.9172,267424.26864538,0
+FUN.US,D,20180618,000000,57.0739,57.0739,55.6484,55.9353,149468.33288764,0
+FUN.US,D,20180619,000000,55.6484,56.301,55.2491,55.8662,162601.37240482,0
+FUN.US,D,20180620,000000,55.7795,56.6056,55.5438,55.6484,185702.61917738,0
+FUN.US,D,20180621,000000,55.5182,55.8662,55.3004,55.3428,111110.97162227,0
+FUN.US,D,20180622,000000,56.3966,56.4134,55.5616,55.7262,162747.44158613,0
+FUN.US,D,20180625,000000,55.6484,55.8741,54.701,54.8045,197638.70290324,0
+FUN.US,D,20180626,000000,54.9533,55.4315,54.6527,54.8745,98582.496216639,0
+FUN.US,D,20180627,000000,54.9533,55.187,53.7349,54.77,378862.88155629,0
+FUN.US,D,20180628,000000,54.5265,54.8656,54.3303,54.6655,184892.13809495,0
+FUN.US,D,20180629,000000,54.7444,55.0391,54.2741,54.7877,253256.57242722,0
+FUN.US,D,20180702,000000,54.3264,55.2481,54.3264,55.1013,189418.25397706,0
+FUN.US,D,20180703,000000,55.2393,55.4778,54.909,55.0057,31297.350835184,0
+FUN.US,D,20180705,000000,54.9701,55.6562,54.9533,55.5616,48756.675479483,0
+FUN.US,D,20180706,000000,55.535,57.0739,55.4966,56.6658,151194.78946123,0
+FUN.US,D,20180709,000000,56.9605,57.3529,56.5317,57.1853,120485.77282856,0
+FUN.US,D,20180710,000000,56.9605,57.0483,55.9086,56.0929,309217.29877957,0
+FUN.US,D,20180711,000000,52.6051,53.2124,51.3009,51.6301,1261802.3928732,0
+FUN.US,D,20180712,000000,51.1441,52.1704,49.691,51.3521,782111.20143753,0
+FUN.US,D,20180713,000000,50.7528,52.3488,50.6482,52.2404,313773.84574112,0
+FUN.US,D,20180716,000000,52.3872,53.1602,52.2995,52.3793,237184.90500541,0
+FUN.US,D,20180717,000000,52.4483,52.6563,51.5779,51.9081,298031.84834658,0
+FUN.US,D,20180718,000000,51.6479,51.851,51.3709,51.4911,333525.6450366,0
+FUN.US,D,20180719,000000,51.4753,51.9042,51.3709,51.5177,195233.63325813,0
+FUN.US,D,20180720,000000,51.3275,51.9002,51.1441,51.3009,281949.02286231,0
+FUN.US,D,20180723,000000,51.3186,51.6627,50.3525,50.6837,491755.08569515,0
+FUN.US,D,20180724,000000,50.5605,50.5881,50.0685,50.3525,309891.85437384,0
+FUN.US,D,20180725,000000,50.4757,51.1618,50.2351,50.936,394203.18870222,0
+FUN.US,D,20180726,000000,50.7872,51.1875,49.753,49.9966,128367.42240363,0
+FUN.US,D,20180727,000000,49.9966,50.0587,48.7022,49.414,245478.38852225,0
+FUN.US,D,20180730,000000,49.2996,50.1799,49.1567,50.1189,230144.1675922,0
+FUN.US,D,20180731,000000,50.1523,50.456,49.623,49.683,324832.50000978,0
+FUN.US,D,20180801,000000,47.5714,47.5714,44.5785,44.892,1398124.4994425,0
+FUN.US,D,20180802,000000,45.2133,45.5573,44.5627,44.5627,454825.95642485,0
+FUN.US,D,20180803,000000,44.3457,44.7786,43.562,43.64,520739.67449286,0
+FUN.US,D,20180806,000000,43.64,45.5791,43.5729,45.2754,632870.08727638,0
+FUN.US,D,20180807,000000,45.6511,46.7099,44.9964,46.5176,549685.71725661,0
+FUN.US,D,20180808,000000,46.3007,46.7443,45.7871,45.9546,246702.73228507,0
+FUN.US,D,20180809,000000,46.0572,46.6142,45.6511,46.1538,476414.77854922,0
+FUN.US,D,20180810,000000,46.5097,46.9031,46.135,46.1874,395940.80333827,0
+FUN.US,D,20180813,000000,46.1962,46.8646,45.7871,45.8403,281288.66843845,0
+FUN.US,D,20180814,000000,45.8492,46.5787,45.8492,46.0404,174814.37895359,0
+FUN.US,D,20180815,000000,45.9103,46.7099,45.7121,46.6231,188901.93999588,0
+FUN.US,D,20180816,000000,46.7621,46.9257,46.3874,46.4052,247951.42091144,0
+FUN.US,D,20180817,000000,46.3007,46.5797,46.0128,46.0828,336261.3990783,0
+FUN.US,D,20180820,000000,46.0828,46.5235,45.3523,45.5031,602960.39366368,0
+FUN.US,D,20180821,000000,45.4933,45.7969,45.2419,45.3011,535247.18443143,0
+FUN.US,D,20180822,000000,45.232,45.5169,44.7786,45.4745,233838.50063628,0
+FUN.US,D,20180823,000000,45.2232,45.5593,44.9718,45.3011,208345.3710197,0
+FUN.US,D,20180824,000000,45.3977,46.1626,45.232,45.5455,283501.00791377,0
+FUN.US,D,20180827,000000,45.6511,46.0503,45.5889,45.7092,154220.65312692,0
+FUN.US,D,20180828,000000,46.0128,46.5413,45.6511,45.9103,376220.44949155,0
+FUN.US,D,20180829,000000,46.0828,46.0828,45.232,45.3277,285881.73269533,0
+FUN.US,D,20180830,000000,45.3523,46.0069,45.3484,45.7871,191346.57004427,0
+FUN.US,D,20180831,000000,45.7358,46.5442,45.6373,46.206,187650.20826157,0
+FUN.US,D,20180904,000000,46.277,46.8517,45.9842,46.5679,227456.0889083,0
+FUN.US,D,20180905,000000,46.3204,46.4831,45.7092,45.7279,243650.49501719,0
+FUN.US,D,20180906,000000,46.5599,47.8229,46.3559,47.2402,320010.18828779,0
+FUN.US,D,20180907,000000,47.3466,49.9197,47.328,49.0975,271901.69480038,0
+FUN.US,D,20180910,000000,49.0787,49.4346,48.6628,48.8392,162076.94346913,0
+FUN.US,D,20180911,000000,48.8589,49.0325,48.3187,48.4774,135343.2401807,0
+FUN.US,D,20180912,000000,48.4606,48.6628,47.9697,48.089,175060.87069705,0
+FUN.US,D,20180913,000000,48.0279,48.1235,46.9119,47.0184,159845.33097683,0
+FUN.US,D,20180914,000000,46.8675,47.4955,46.7857,47.0272,153610.00279948,0
+FUN.US,D,20180917,000000,47.4088,47.531,46.9307,47.3723,185992.72880138,0
+FUN.US,D,20180918,000000,47.5488,48.0091,46.6033,46.6033,123681.0361698,0
+FUN.US,D,20180919,000000,46.5679,46.8587,46.279,46.284,80021.566496597,0
+FUN.US,D,20180920,000000,46.284,46.5737,45.4539,45.6116,175267.80203725,0
+FUN.US,D,20180921,000000,45.5673,46.9494,45.5425,46.3825,422126.74719678,0
+FUN.US,D,20180924,000000,46.347,46.3825,45.8778,46.0474,160053.27668634,0
+FUN.US,D,20180925,000000,46.0908,47.6296,46.0908,47.5152,204307.16677795,0
+FUN.US,D,20180926,000000,47.248,48.1767,47.248,47.5675,167098.0715768,0
+FUN.US,D,20180927,000000,47.3723,48.089,46.9356,47.0637,124422.54013884,0
+FUN.US,D,20180928,000000,47.0726,47.462,45.8433,46.0552,1109639.8950857,0
+FUN.US,D,20181001,000000,46.284,46.5599,45.8078,46.5599,146574.33723285,0
+FUN.US,D,20181002,000000,46.7187,46.7719,45.9655,46.3293,155508.90215657,0
+FUN.US,D,20181003,000000,46.3914,46.4979,46.069,46.1164,202540.13543178,0
+FUN.US,D,20181004,000000,46.003,47.7085,45.861,47.5586,247239.33365253,0
+FUN.US,D,20181005,000000,47.3556,49.8142,47.1948,48.7958,303616.96579322,0
+FUN.US,D,20181008,000000,48.6371,48.8491,47.8947,48.4252,500515.17909674,0
+FUN.US,D,20181009,000000,48.3364,48.6805,48.1965,48.5228,131775.70330096,0
+FUN.US,D,20181010,000000,48.4952,48.6371,47.1416,47.4522,396877.06621572,0
+FUN.US,D,20181011,000000,47.248,48.5306,46.9208,48.1057,128175.70660316,0
+FUN.US,D,20181012,000000,48.2398,48.9901,47.9391,48.3266,143851.76999225,0
+FUN.US,D,20181015,000000,48.3986,49.203,47.4432,47.4522,156672.38376051,0
+FUN.US,D,20181016,000000,47.673,48.8925,47.4432,48.8323,312274.60789402,0
+FUN.US,D,20181017,000000,48.7081,49.1951,48.3739,49.0255,120185.51951141,0
+FUN.US,D,20181018,000000,48.7436,48.8392,47.7528,48.372,204409.61807873,0
+FUN.US,D,20181019,000000,48.4518,48.6805,48.1698,48.4952,190800.83935297,0
+FUN.US,D,20181022,000000,48.574,48.6371,46.8675,47.0548,162199.68215621,0
+FUN.US,D,20181023,000000,46.6565,46.8991,45.9212,45.9576,126892.52942009,0
+FUN.US,D,20181024,000000,45.5869,45.8078,44.9678,45.2508,228903.59392035,0
+FUN.US,D,20181025,000000,45.4539,45.9192,44.888,45.3651,161563.6725959,0
+FUN.US,D,20181026,000000,45.03,45.3651,43.2693,43.6843,480955.09560173,0
+FUN.US,D,20181029,000000,43.8618,45.9842,42.3554,45.3927,607510.85440934,0
+FUN.US,D,20181030,000000,46.4703,47.6552,44.119,45.6057,446873.30099775,0
+FUN.US,D,20181031,000000,45.9399,46.0552,44.82,45.3306,330195.4705765,0
+FUN.US,D,20181101,000000,45.5673,46.5757,45.4085,46.1164,192033.29807031,0
+FUN.US,D,20181102,000000,46.4259,46.8331,45.0112,45.7092,218382.55538847,0
+FUN.US,D,20181105,000000,45.8778,46.3204,44.3399,44.6494,318724.98236608,0
+FUN.US,D,20181106,000000,45.0644,46.5067,44.7934,46.2228,299482.39646658,0
+FUN.US,D,20181107,000000,46.4446,46.7975,45.5425,46.3559,245878.05003223,0
+FUN.US,D,20181108,000000,45.9212,47.3112,45.8955,46.9583,353973.30168195,0
+FUN.US,D,20181109,000000,47.0805,47.2747,46.0552,46.6211,303129.05415286,0
+FUN.US,D,20181112,000000,46.4091,46.8517,45.4893,45.5869,247328.59815222,0
+FUN.US,D,20181113,000000,45.6649,47.1781,45.6649,46.1784,585349.9279915,0
+FUN.US,D,20181114,000000,46.3914,46.904,45.5968,45.931,258320.30404611,0
+FUN.US,D,20181115,000000,45.9842,47.2974,45.9842,47.0982,204037.34454025,0
+FUN.US,D,20181116,000000,47.0982,47.7449,46.4003,47.186,237392.85071492,0
+FUN.US,D,20181119,000000,47.3112,48.1432,46.7975,47.6986,227323.20652808,0
+FUN.US,D,20181120,000000,47.0361,47.7262,45.7624,45.9054,276210.73564915,0
+FUN.US,D,20181121,000000,46.0374,47.1081,46.0374,47.0184,146875.60491931,0
+FUN.US,D,20181123,000000,46.7887,47.4876,46.5925,47.258,71417.685969468,0
+FUN.US,D,20181126,000000,47.4344,48.4084,47.2461,48.302,117619.16514527,0
+FUN.US,D,20181127,000000,48.3798,48.9901,48.0979,48.7081,177159.60080913,0
+FUN.US,D,20181128,000000,48.8323,48.9901,48.1057,48.1057,135178.91235172,0
+FUN.US,D,20181129,000000,48.0525,48.6371,47.5675,47.9657,203714.77509818,0
+FUN.US,D,20181130,000000,47.8327,48.6726,47.8327,48.3887,209859.82440652,0
+FUN.US,D,20181203,000000,48.4172,48.9664,47.4985,47.9214,205050.69948561,0
+FUN.US,D,20181204,000000,48.0929,48.1639,46.6349,46.8241,93363.566092603,0
+FUN.US,D,20181206,000000,46.7167,46.9129,45.5475,46.2386,265446.24848175,0
+FUN.US,D,20181207,000000,45.9241,46.7709,45.5287,46.3026,163445.32767464,0
+FUN.US,D,20181210,000000,46.3026,47.391,45.9882,46.9227,106115.20274746,0
+FUN.US,D,20181211,000000,47.113,47.6789,45.5189,45.6185,83972.534977281,0
+FUN.US,D,20181212,000000,45.6185,45.9764,44.7638,45.6471,211906.82168355,0
+FUN.US,D,20181213,000000,45.6629,46.4722,45.5929,46.2218,287118.24888992,0
+FUN.US,D,20181214,000000,45.8985,46.6625,45.4677,46.6093,163288.10043086,0
+FUN.US,D,20181217,000000,46.8331,47.1219,46.1528,46.7621,235943.31696424,0
+FUN.US,D,20181218,000000,46.977,47.0677,45.0063,45.2232,363332.88734852,0
+FUN.US,D,20181219,000000,45.3395,45.5485,43.4506,43.982,430828.00717811,0
+FUN.US,D,20181220,000000,43.9909,44.6741,42.8315,43.496,318981.6178027,0
+FUN.US,D,20181221,000000,43.1815,43.4506,42.5062,42.7497,234736.21747977,0
+FUN.US,D,20181224,000000,42.0655,42.515,41.1379,42.1099,248654.37884651,0
+FUN.US,D,20181226,000000,42.1839,43.3156,41.8319,43.0376,258053.52491635,0
+FUN.US,D,20181227,000000,42.8572,43.5492,42.4618,43.4684,225314.75528501,0
+FUN.US,D,20181228,000000,43.2889,44.053,42.7497,43.3619,242339.92986262,0
+FUN.US,D,20181231,000000,43.4063,43.8558,42.515,42.5516,371875.90571677,0
+FUN.US,D,20190102,000000,42.5062,43.703,42.2371,42.4875,385573.94894223,0
+FUN.US,D,20190103,000000,42.2824,43.3077,42.1454,42.4175,505337.49081873,0
+FUN.US,D,20190104,000000,42.8927,44.4237,42.2824,43.8746,446943.29248046,0
+FUN.US,D,20190107,000000,44.1614,46.7709,43.9071,46.0522,240148.89214291,0
+FUN.US,D,20190108,000000,46.3204,47.9391,46.0908,47.6513,144509.08130816,0
+FUN.US,D,20190109,000000,47.6611,48.5612,47.2856,47.6966,165005.42768062,0
+FUN.US,D,20190110,000000,47.4452,48.4616,47.113,48.1551,189193.0639892,0
+FUN.US,D,20190111,000000,48.2083,48.5691,47.9579,48.2369,93984.360113188,0
+FUN.US,D,20190114,000000,47.6789,48.7052,47.2738,48.2714,256458.93635367,0
+FUN.US,D,20190115,000000,48.3088,49.4603,48.2654,49.3617,161483.53742004,0
+FUN.US,D,20190116,000000,49.3785,50.7202,49.3785,50.3061,145657.34737238,0
+FUN.US,D,20190117,000000,50.3417,50.8552,49.8606,49.9995,162548.62520046,0
+FUN.US,D,20190118,000000,50.2253,50.6837,49.9453,50.1425,118657.8793235,0
+FUN.US,D,20190122,000000,50.0981,50.1503,49.0729,50.036,215602.16909693,0
+FUN.US,D,20190123,000000,50.1267,50.6384,49.8911,50.4047,229183.5598512,0
+FUN.US,D,20190124,000000,50.4225,50.4225,49.3972,49.9187,86327.900525972,0
+FUN.US,D,20190125,000000,50.2331,50.2421,49.4603,49.6131,123088.64449003,0
+FUN.US,D,20190128,000000,49.2089,50.2243,48.7495,49.684,74056.060556955,0
+FUN.US,D,20190129,000000,49.684,50.1711,49.684,50.0725,61374.415384806,0
+FUN.US,D,20190130,000000,49.9907,50.1779,49.5412,49.684,92606.846583851,0
+FUN.US,D,20190131,000000,49.55,50.1267,49.478,49.7472,123348.32303459,0
+FUN.US,D,20190201,000000,49.7304,50.6118,49.0463,50.1889,205833.79259655,0
+FUN.US,D,20190204,000000,50.1889,50.3653,49.5954,49.7826,93683.092426728,0
+FUN.US,D,20190205,000000,49.8014,50.0813,49.684,49.7472,54973.745009166,0
+FUN.US,D,20190206,000000,49.7028,49.7216,48.4429,48.578,161844.65289607,0
+FUN.US,D,20190207,000000,48.2369,48.5336,47.4324,47.67,168573.97892967,0
+FUN.US,D,20190208,000000,47.3556,48.3986,47.0046,48.3986,289356.96196742,0
+FUN.US,D,20190211,000000,48.0663,48.0663,47.2461,47.4906,220967.16840228,0
+FUN.US,D,20190212,000000,47.6611,48.02,47.0844,47.3634,482118.57720567,0
+FUN.US,D,20190213,000000,47.6789,48.3088,46.6261,46.6881,505445.01396609,0
+FUN.US,D,20190214,000000,46.6881,47.4265,45.3493,46.3569,419899.19218174,0
+FUN.US,D,20190215,000000,47.1761,47.5084,45.6185,45.654,430301.54950379,0
+FUN.US,D,20190219,000000,45.9152,46.7847,45.9152,46.3569,372259.33731772,0
+FUN.US,D,20190220,000000,46.4279,47.9185,46.4101,47.7233,838461.44560672,0
+FUN.US,D,20190221,000000,48.434,48.4972,46.4633,46.6093,246350.74613287,0
+FUN.US,D,20190222,000000,46.7789,47.6611,46.7335,47.2836,421170.19693303,0
+FUN.US,D,20190225,000000,47.3378,48.1639,47.2609,47.5882,313843.83722384,0
+FUN.US,D,20190226,000000,47.5971,48.1284,46.7079,47.328,408450.00572692,0
+FUN.US,D,20190227,000000,47.1376,47.4166,46.9957,47.0933,135343.2401807,0
+FUN.US,D,20190228,000000,47.0933,48.0476,47.0489,47.6789,206347.06346978,0
+FUN.US,D,20190301,000000,48.0841,48.0841,47.1623,47.4166,234339.59907773,0
+FUN.US,D,20190304,000000,47.9135,47.949,46.9365,47.0489,201260.00135665,0
+FUN.US,D,20190305,000000,47.1032,47.6257,46.9178,47.2294,198984.77098382,0
+FUN.US,D,20190306,000000,47.4098,47.7055,46.5807,46.7789,255863.50156596,0
+FUN.US,D,20190307,000000,46.6093,47.391,46.3835,47.3634,398190.67447824,0
+FUN.US,D,20190308,000000,47.1534,48.3078,46.8607,48.0505,471288.15603282,0
+FUN.US,D,20190311,000000,48.0505,48.4972,47.7667,48.1886,194703.11810655,0
+FUN.US,D,20190312,000000,48.2792,49.0955,47.8947,48.7919,276845.73084014,0
+FUN.US,D,20190313,000000,48.8471,50.4323,48.8471,50.3673,322925.48569818,0
+FUN.US,D,20190314,000000,50.1109,51.2289,50.0755,50.872,135102.83465312,0
+FUN.US,D,20190315,000000,51.0455,51.1914,49.6022,50.1573,261533.82603503,0
+FUN.US,D,20190318,000000,50.4323,51.1461,50.2027,50.4225,286977.25155518,0
+FUN.US,D,20190319,000000,50.596,50.596,49.5618,49.7354,95460.26746605,0
+FUN.US,D,20190320,000000,49.6722,50.1021,49.0305,49.9562,169605.5925227,0
+FUN.US,D,20190321,000000,49.9562,51.2377,49.764,49.764,152315.66755395,0
+FUN.US,D,20190322,000000,49.4613,49.7274,48.434,48.434,159880.83390284,0
+FUN.US,D,20190325,000000,48.5366,50.1109,48.2438,48.3887,107738.19365095,0
+FUN.US,D,20190326,000000,48.2615,49.0335,48.0959,48.4991,123532.93824986,0
+FUN.US,D,20190327,000000,48.719,48.9427,48.3344,48.6638,115176.56383551,0
+FUN.US,D,20190328,000000,48.7564,48.9299,48.2615,48.4734,88853.680119529,0
+FUN.US,D,20190329,000000,48.363,48.509,47.8947,48.1886,166411.34355076,0
+FUN.US,D,20190401,000000,48.4439,48.5454,47.1722,48.2152,406427.35331345,0
+FUN.US,D,20190402,000000,48.2152,48.2891,47.3556,47.4561,227232.92765907,0
+FUN.US,D,20190403,000000,47.6207,48.1984,47.4827,48.0781,325196.65859375,0
+FUN.US,D,20190404,000000,48.0959,48.1333,47.4008,47.6395,227695.48006656,0
+FUN.US,D,20190405,000000,47.7577,48.1235,47.4916,47.7203,262366.62324238,0
+FUN.US,D,20190408,000000,47.8209,48.6371,47.7499,48.1156,177438.55237067,0
+FUN.US,D,20190409,000000,48.0407,48.783,47.8947,48.1235,128708.25049337,0
+FUN.US,D,20190410,000000,48.1333,49.0305,48.1333,48.6371,150728.17957647,0
+FUN.US,D,20190411,000000,48.6272,49.3706,48.6272,49.0492,92301.521420131,0
+FUN.US,D,20190412,000000,49.2779,49.6269,48.6371,48.8293,142128.3565266,0
+FUN.US,D,20190415,000000,48.8668,48.994,48.3078,48.8373,79013.283397803,0
+FUN.US,D,20190416,000000,48.8116,49.0443,48.5366,48.6184,109681.72525788,0
+FUN.US,D,20190417,000000,48.7653,49.0759,48.5258,48.7022,212671.65614682,0
+FUN.US,D,20190418,000000,48.7278,49.4889,48.5819,49.2779,122943.58967803,0
+FUN.US,D,20190422,000000,49.0591,49.2829,48.4606,48.8018,108643.01107965,0
+FUN.US,D,20190423,000000,48.994,49.2601,48.7702,49.2049,74157.497488423,0
+FUN.US,D,20190424,000000,49.3509,49.549,49.1221,49.2858,102301.17412426,0
+FUN.US,D,20190425,000000,49.3154,49.4524,48.7466,49.0857,91516.399570568,0
+FUN.US,D,20190426,000000,49.0216,49.4248,48.9477,49.0955,86083.437521134,0
+FUN.US,D,20190429,000000,49.3321,49.4524,48.8293,49.3509,127290.16219144,0
+FUN.US,D,20190430,000000,49.2316,49.4524,48.647,49.4248,166708.55375997,0
+FUN.US,D,20190501,000000,49.4524,49.9108,49.2217,49.5993,315819.82864884,0
+FUN.US,D,20190502,000000,49.479,50.3593,48.9299,50.0656,150079.99758439,0
+FUN.US,D,20190503,000000,50.1307,51.4211,50.1307,51.3757,177576.50659746,0
+FUN.US,D,20190506,000000,51.0544,51.8145,49.5155,50.7428,368377.34595043,0
+FUN.US,D,20190507,000000,50.3495,51.008,49.5993,50.1021,256051.15988917,0
+FUN.US,D,20190508,000000,50.4136,51.6498,48.994,49.3607,699751.51367059,0
+FUN.US,D,20190509,000000,49.4248,50.4777,48.7653,49.8734,315618.98352453,0
+FUN.US,D,20190510,000000,50.0104,50.1839,49.0029,49.754,301297.10317054,0
+FUN.US,D,20190513,000000,49.6624,49.754,48.5267,48.5267,209952.13201415,0
+FUN.US,D,20190514,000000,48.6371,49.0907,48.3078,48.3798,189715.46418626,0
+FUN.US,D,20190515,000000,48.3798,49.0335,48.1787,48.3344,130742.0609693,0
+FUN.US,D,20190516,000000,48.4902,48.9023,48.2438,48.8293,269173.04134389,0
+FUN.US,D,20190517,000000,48.7101,48.8373,48.0781,48.0959,151448.3817899,0
+FUN.US,D,20190520,000000,48.0959,48.5543,47.8859,47.9776,206638.18746309,0
+FUN.US,D,20190521,000000,48.0781,49.6348,48.0407,49.1409,300206.65615726,0
+FUN.US,D,20190522,000000,49.0759,49.6624,48.7742,49.0591,180483.68905334,0
+FUN.US,D,20190523,000000,48.9753,49.1685,48.1156,48.161,169245.49141598,0
+FUN.US,D,20190524,000000,48.3986,48.5376,47.9047,48.1333,155102.14006138,0
+FUN.US,D,20190528,000000,48.088,48.509,47.317,47.3466,224568.1794694,0
+FUN.US,D,20190529,000000,47.3368,47.3368,46.2464,46.42,325697.75703521,0
+FUN.US,D,20190530,000000,46.283,46.8685,45.3947,45.7249,558767.36573095,0
+FUN.US,D,20190531,000000,45.7249,47.6671,45.4036,46.7877,345870.51959628,0
+FUN.US,D,20190603,000000,46.7493,47.2628,45.8768,46.4791,256236.78947376,0
+FUN.US,D,20190604,000000,46.8153,47.188,46.2278,46.7029,317849.58164751,0
+FUN.US,D,20190605,000000,47.0766,47.0766,45.929,46.1154,101033.21248091,0
+FUN.US,D,20190606,000000,46.1716,47.2254,46.0118,47.1702,121489.99845009,0
+FUN.US,D,20190607,000000,46.9641,47.2352,45.7979,45.864,412001.31269762,0
+FUN.US,D,20190610,000000,46.0217,46.8705,45.5939,45.6964,378255.2743368,0
+FUN.US,D,20190611,000000,45.7053,46.139,44.6139,45.304,364644.4668724,0
+FUN.US,D,20190612,000000,45.2389,46.1104,45.1364,45.9379,126406.64651835,0
+FUN.US,D,20190613,000000,46.7315,46.9878,45.8176,45.9655,193051.72486225,0
+FUN.US,D,20190614,000000,46.0316,46.3017,45.5179,46.144,188212.1688619,0
+FUN.US,D,20190617,000000,46.4989,47.0677,46.0118,47.0292,342744.23336843,0
+FUN.US,D,20190618,000000,47.2442,47.4304,46.4042,46.4604,155134.59987945,0
+FUN.US,D,20190619,000000,46.5067,46.6289,45.9379,46.1716,115988.05928726,0
+FUN.US,D,20190620,000000,46.3579,46.8341,45.9004,46.0976,323080.68420333,0
+FUN.US,D,20190621,000000,46.1716,46.3677,45.4716,45.6116,186633.81020826,0
+FUN.US,D,20190624,000000,45.6964,45.7703,43.8026,44.7726,446790.12271394,0
+FUN.US,D,20190625,000000,44.7726,44.9216,43.7562,43.849,298206.31986871,0
+FUN.US,D,20190626,000000,43.8302,43.839,42.515,42.525,463602.27973547,0
+FUN.US,D,20190627,000000,42.869,43.0652,42.5328,42.9341,284503.20479667,0
+FUN.US,D,20190628,000000,43.0465,44.4927,43.0465,44.4838,466258.91297063,0
+FUN.US,D,20190701,000000,44.959,45.3405,44.2965,44.2965,326616.77563431,0
+FUN.US,D,20190702,000000,44.3339,44.8288,44.1753,44.7914,557738.79524586,0
+FUN.US,D,20190703,000000,44.8288,45.1384,44.4838,44.8564,220015.68998511,0
+FUN.US,D,20190705,000000,44.9028,45.164,44.5223,44.7539,126945.27662445,0
+FUN.US,D,20190708,000000,44.7352,44.7352,44.1663,44.4276,340876.7794601,0
+FUN.US,D,20190709,000000,44.5676,44.9028,44.2689,44.4375,175649.20489957,0
+FUN.US,D,20190710,000000,44.819,45.7516,44.6918,45.2941,307937.16470445,0
+FUN.US,D,20190711,000000,45.6401,46.8803,45.3701,46.6379,261497.3087397,0
+FUN.US,D,20190712,000000,46.6379,47.6444,46.5353,46.8617,321617.96365156,0
+FUN.US,D,20190715,000000,46.9829,47.5251,46.7689,47.0943,412860.48350716,0
+FUN.US,D,20190716,000000,47.3004,47.8051,46.9829,47.5517,213763.11752941,0
+FUN.US,D,20190717,000000,47.7853,47.7853,46.5255,46.8341,407527.94401988,0
+FUN.US,D,20190718,000000,46.8902,47.0578,46.4141,46.8902,215739.10895441,0
+FUN.US,D,20190719,000000,46.9829,47.7489,46.4841,46.4989,217987.96572506,0
+FUN.US,D,20190722,000000,46.6191,47.5152,46.2464,47.2914,262724.69561046,0
+FUN.US,D,20190723,000000,47.459,47.9529,47.3566,47.7105,140208.15541391,0
+FUN.US,D,20190724,000000,47.8119,47.8505,47.2304,47.5882,119195.49506028,0
+FUN.US,D,20190725,000000,47.5882,48.3443,47.0766,47.2166,190374.8042408,0
+FUN.US,D,20190726,000000,47.2628,47.7006,47.0016,47.1238,144970.61934634,0
+FUN.US,D,20190729,000000,47.1968,47.9993,46.9001,46.9169,175701.95210393,0
+FUN.US,D,20190730,000000,46.9169,47.2442,46.2455,46.3116,226631.40665546,0
+FUN.US,D,20190731,000000,46.4042,47.7291,46.3392,47.0766,313735.29970717,0
+FUN.US,D,20190801,000000,47.114,48.1767,46.9513,47.6266,449300.68676778,0
+FUN.US,D,20190802,000000,47.6927,47.9776,47.2066,47.2816,232781.52781038,0
+FUN.US,D,20190805,000000,47.0391,47.0391,45.7053,46.0217,247590.30543541,0
+FUN.US,D,20190806,000000,46.2918,46.5817,45.9202,46.3579,230338.92650062,0
+FUN.US,D,20190807,000000,46.7877,48.3906,46.7877,48.0367,782848.64792931,0
+FUN.US,D,20190808,000000,48.4468,48.578,47.7193,48.4666,1424184.661506,0
+FUN.US,D,20190809,000000,48.364,49.4268,48.2891,49.2217,542448.19219636,0
+FUN.US,D,20190812,000000,49.0255,49.2829,48.503,48.5829,181859.17384405,0
+FUN.US,D,20190813,000000,48.4764,49.3331,48.4764,48.5228,305145.62035044,0
+FUN.US,D,20190814,000000,48.0841,48.3039,47.2914,47.6542,253210.92580806,0
+FUN.US,D,20190815,000000,48.1304,49.2119,47.8603,49.1477,720214.38585566,0
+FUN.US,D,20190816,000000,49.2405,50.2569,48.7742,49.2119,867062.60280348,0
+FUN.US,D,20190819,000000,49.2217,49.5688,48.6904,48.7742,204984.76548016,0
+FUN.US,D,20190820,000000,49.6042,50.6394,49.0621,50.5644,754782.06336138,0
+FUN.US,D,20190821,000000,50.938,51.6833,50.6394,51.2457,450342.44405396,0
+FUN.US,D,20190822,000000,51.851,52.2058,50.5841,50.9755,630735.85423829,0
+FUN.US,D,20190823,000000,50.8918,51.4695,50.3781,50.4806,403107.3225465,0
+FUN.US,D,20190826,000000,50.6394,51.5542,50.5132,51.012,263597.05322109,0
+FUN.US,D,20190827,000000,51.3019,51.7307,50.3317,50.668,240149.90651222,0
+FUN.US,D,20190828,000000,50.732,51.2269,50.3317,51.1618,366986.64562,0
+FUN.US,D,20190829,000000,51.3205,51.5907,51.0682,51.2358,189356.37744886,0
+FUN.US,D,20190830,000000,51.6271,52.2443,50.9755,52.2157,405456.6018793,0
+FUN.US,D,20190903,000000,52.4247,53.0034,52.0452,52.6613,328029.79208966,0
+FUN.US,D,20190904,000000,52.7471,53.1926,52.5539,53.1444,203363.8033153,0
+FUN.US,D,20190905,000000,53.449,54.9947,53.164,54.416,432002.64684452,0
+FUN.US,D,20190906,000000,54.4446,54.8715,53.5525,54.35,169557.91716491,0
+FUN.US,D,20190909,000000,54.7296,54.8242,53.4204,53.657,430152.43721454,0
+FUN.US,D,20190910,000000,53.6955,53.6955,52.3389,52.4809,374808.44740551,0
+FUN.US,D,20190911,000000,52.4809,52.9363,51.6469,52.13,265882.42728706,0
+FUN.US,D,20190912,000000,52.3301,52.6711,51.8648,51.8844,249687.00680886,0
+FUN.US,D,20190913,000000,52.3389,52.5479,51.0583,51.219,418509.50622062,0
+FUN.US,D,20190916,000000,51.2111,52.3577,50.9065,52.2157,256525.88472844,0
+FUN.US,D,20190917,000000,52.5105,52.8131,51.7888,52.8043,390116.29473337,0
+FUN.US,D,20190918,000000,52.3863,53.0122,52.055,52.2827,264409.56304215,0
+FUN.US,D,20190919,000000,52.0166,52.3606,51.6843,51.7317,140679.83714524,0
+FUN.US,D,20190920,000000,51.7514,52.2443,51.5709,52.2443,135588.71755485,0
+FUN.US,D,20190923,000000,52.2916,52.7845,51.9505,52.3961,104917.23258683,0
+FUN.US,D,20190924,000000,52.8131,53.3494,52.4148,52.8515,310715.52225736,0
+FUN.US,D,20190925,000000,52.6909,53.7447,52.5282,53.5998,1231956.6045273,0
+FUN.US,D,20190926,000000,53.5998,54.7769,52.8614,54.7197,468884.10075702,0
+FUN.US,D,20190927,000000,54.6635,56.0663,54.6458,55.327,343560.80066675,0
+FUN.US,D,20190930,000000,55.1565,55.9155,54.6241,55.3556,518571.96726738,0
+FUN.US,D,20191001,000000,55.6494,56.2181,54.8143,55.2037,255215.31957387,0
+FUN.US,D,20191002,000000,54.6813,61.521,54.0848,56.645,2494276.325751,0
+FUN.US,D,20191003,000000,57.8113,59.1776,57.3469,57.907,1891629.3722055,0
+FUN.US,D,20191004,000000,57.1005,57.2809,53.5623,55.3457,2654078.0388473,0
+FUN.US,D,20191007,000000,55.3457,55.7154,54.3904,54.4446,623233.57878691,0
+FUN.US,D,20191008,000000,54.7582,55.7538,54.283,55.0047,698297.92244266,0
+FUN.US,D,20191009,000000,55.1653,55.4029,53.6767,54.767,410001.99077839,0
+FUN.US,D,20191010,000000,54.6911,55.8958,54.6911,55.6306,279966.94522142,0
+FUN.US,D,20191011,000000,56.4321,56.4321,54.4446,54.5866,421228.01598397,0
+FUN.US,D,20191014,000000,54.559,54.7769,53.9045,54.0848,887659.37173809,0
+FUN.US,D,20191015,000000,54.0937,55.2599,53.657,54.8715,227313.06283493,0
+FUN.US,D,20191016,000000,54.8518,55.4315,54.1884,55.3842,282748.34588227,0
+FUN.US,D,20191017,000000,55.3556,55.7824,54.3884,54.426,199478.76884007,0
+FUN.US,D,20191018,000000,54.4446,55.118,54.0868,55.0717,274616.14708647,0
+FUN.US,D,20191021,000000,55.2797,55.2797,54.7059,54.9947,311698.44612329,0
+FUN.US,D,20191022,000000,54.9287,55.1466,54.075,54.5393,312803.09430697,0
+FUN.US,D,20191023,000000,54.0651,54.35,52.4907,53.5919,826257.56838179,0
+FUN.US,D,20191024,000000,53.8373,55.1752,53.4016,54.767,346640.42590612,0
+FUN.US,D,20191025,000000,54.6635,55.7056,53.9803,54.1312,379074.88474306,0
+FUN.US,D,20191028,000000,54.1312,54.8814,53.2212,53.657,228535.37785912,0
+FUN.US,D,20191029,000000,53.657,54.0651,51.8746,52.7283,393352.1328472,0
+FUN.US,D,20191030,000000,52.9649,53.1266,50.8208,52.3202,370050.04095034,0
+FUN.US,D,20191031,000000,52.3863,53.164,51.845,52.8989,278860.2682991,0
+FUN.US,D,20191101,000000,53.0793,53.0793,50.8878,52.6425,447748.70171632,0
+FUN.US,D,20191104,000000,52.6909,52.6987,51.2861,52.0076,277145.98415729,0
+FUN.US,D,20191105,000000,51.988,53.3918,51.3905,52.7845,341901.29246793,0
+FUN.US,D,20191106,000000,53.3544,54.3786,52.9265,53.2016,348017.93943546,0
+FUN.US,D,20191107,000000,53.164,53.5614,52.406,52.823,243264.0203083,0
+FUN.US,D,20191108,000000,53.1168,53.5367,51.9978,52.263,231737.74178557,0
+FUN.US,D,20191111,000000,52.1782,53.8473,51.6942,53.5525,347896.2151177,0
+FUN.US,D,20191112,000000,53.5623,54.4634,53.4391,54.1608,348309.06342877,0
+FUN.US,D,20191113,000000,54.1982,54.5393,53.8847,54.0848,163200.8646698,0
+FUN.US,D,20191114,000000,54.1312,54.1312,52.9363,53.5525,277873.28695592,0
+FUN.US,D,20191115,000000,53.7713,53.933,53.1542,53.2588,170873.55416605,0
+FUN.US,D,20191118,000000,53.24,53.5919,53.0221,53.1444,333987.18307478,0
+FUN.US,D,20191119,000000,53.1444,53.449,52.9817,53.0122,242564.10548117,0
+FUN.US,D,20191120,000000,52.9935,53.515,52.9935,53.0694,239915.58720053,0
+FUN.US,D,20191121,000000,53.3444,53.3444,52.3961,52.6425,468700.49991106,0
+FUN.US,D,20191122,000000,52.7185,53.1266,52.4631,52.5006,219659.64635566,0
+FUN.US,D,20191125,000000,52.6239,52.8043,52.2443,52.5381,305388.05461665,0
+FUN.US,D,20191126,000000,52.5006,53.2212,52.5006,52.823,257506.77985574,0
+FUN.US,D,20191127,000000,53.0034,53.6264,52.751,53.2312,143618.46504987,0
+FUN.US,D,20191129,000000,53.3346,53.6274,52.9649,52.9649,145264.7864476,0
+FUN.US,D,20191202,000000,52.6425,53.0882,52.2995,53.0596,349076.94099999,0
+FUN.US,D,20191203,000000,52.6405,53.4312,52.197,52.4473,354907.53582077,0
+FUN.US,D,20191204,000000,52.0905,53.0162,52.0224,52.9196,270811.2477871,0
+FUN.US,D,20191205,000000,52.8328,52.8624,52.3271,52.4188,219228.53939692,0
+FUN.US,D,20191206,000000,52.3508,52.6889,51.6656,51.8302,363663.57174511,0
+FUN.US,D,20191209,000000,51.7533,52.891,51.7533,52.5825,196228.72955583,0
+FUN.US,D,20191210,000000,52.8043,53.0162,52.2926,52.4277,179980.56187326,0
+FUN.US,D,20191211,000000,52.4188,52.6791,52.0038,52.6405,185837.53029623,0
+FUN.US,D,20191212,000000,52.5825,52.959,51.6163,52.0324,333237.56415123,0
+FUN.US,D,20191213,000000,52.1388,53.0458,52.0274,52.9009,650325.35444342,0
+FUN.US,D,20191216,000000,52.9294,54.0099,52.8624,53.6245,1029031.0087559,0
+FUN.US,D,20191217,000000,53.7211,54.3382,53.0744,54.2514,306534.29194224,0
+FUN.US,D,20191218,000000,54.348,54.6951,53.8907,54.0868,341478.30046371,0
+FUN.US,D,20191219,000000,53.9045,54.425,52.9679,53.5761,1488725.9378913,0
+FUN.US,D,20191220,000000,53.5476,54.425,53.451,54.1647,272626.96886038,0
+FUN.US,D,20191223,000000,54.0198,54.0868,53.2962,53.6727,242815.66907121,0
+FUN.US,D,20191224,000000,53.5081,54.4446,53.5081,54.3096,68661.644541478,0
+FUN.US,D,20191226,000000,54.1647,54.2613,53.5377,53.6531,181723.24835588,0
+FUN.US,D,20191227,000000,53.7497,54.0001,53.4125,53.6817,229919.99197366,0
+FUN.US,D,20191230,000000,53.5476,54.1834,53.4125,53.7013,276077.85326893,0
+FUN.US,D,20191231,000000,53.7783,54.1647,53.0162,53.4795,210396.42577398,0
+FUN.US,D,20200102,000000,53.5278,53.6146,52.5725,53.4026,221574.77562178,0
+FUN.US,D,20200103,000000,53.0458,54.0001,52.8624,53.9715,160992.58267174,0
+FUN.US,D,20200106,000000,53.9429,54.3184,53.588,54.0582,144901.64223294,0
+FUN.US,D,20200107,000000,53.9616,54.0001,53.2676,53.6245,150557.76553161,0
+FUN.US,D,20200108,000000,53.5761,53.9045,52.9196,53.3248,171318.86229519,0
+FUN.US,D,20200109,000000,53.4697,53.5919,52.9294,52.959,237177.80442021,0
+FUN.US,D,20200110,000000,52.1004,52.6111,51.2604,52.4188,408915.60124236,0
+FUN.US,D,20200113,000000,52.4188,52.4759,51.5217,51.8972,217186.61396646,0
+FUN.US,D,20200114,000000,51.9268,52.3606,51.6271,51.9268,332265.79834777,0
+FUN.US,D,20200115,000000,52.0806,54.5314,51.9358,54.1351,609525.3918683,0
+FUN.US,D,20200116,000000,54.2416,54.5117,52.7077,52.8427,314178.57909768,0
+FUN.US,D,20200117,000000,52.8141,53.2774,52.6021,52.9778,709164.86091084,0
+FUN.US,D,20200121,000000,52.8427,53.3642,52.751,53.306,297671.74723987,0
+FUN.US,D,20200122,000000,53.2962,53.5377,52.5825,52.7658,264055.54815132,0
+FUN.US,D,20200123,000000,52.7658,53.451,52.3991,53.3544,133440.28334636,0
+FUN.US,D,20200124,000000,53.3346,53.5377,52.3409,53.026,151850.07203851,0
+FUN.US,D,20200127,000000,52.6405,52.8141,52.332,52.6593,192197.62589928,0
+FUN.US,D,20200128,000000,52.4759,52.7372,51.984,52.6111,158678.80626495,0
+FUN.US,D,20200129,000000,52.6111,53.6343,52.3991,53.2578,174718.01386869,0
+FUN.US,D,20200130,000000,53.0546,53.0645,51.9938,52.7372,178289.60822568,0
+FUN.US,D,20200131,000000,52.5154,52.9778,51.8204,52.2256,130045.18925012,0
+FUN.US,D,20200203,000000,52.4089,53.0408,51.7188,52.0038,207557.20606219,0
+FUN.US,D,20200204,000000,52.1772,52.5627,51.6952,51.7238,114743.42813815,0
+FUN.US,D,20200205,000000,51.8588,52.959,51.8007,52.6405,155661.05755377,0
+FUN.US,D,20200206,000000,52.4572,52.9778,52.3705,52.6691,166691.30948162,0
+FUN.US,D,20200207,000000,52.5627,52.9679,52.197,52.5154,191342.51256701,0
+FUN.US,D,20200210,000000,52.5055,52.8624,52.2453,52.5923,126350.85620605,0
+FUN.US,D,20200211,000000,52.6307,53.1226,52.4671,52.4759,171101.78726185,0
+FUN.US,D,20200212,000000,52.5243,52.9778,52.062,52.1772,161135.60874511,0
+FUN.US,D,20200213,000000,52.197,52.7372,51.7238,52.0324,612552.26990331,0
+FUN.US,D,20200214,000000,52.0708,52.8239,51.917,52.5439,97895.7681906,0
+FUN.US,D,20200218,000000,52.5439,52.8141,51.6469,52.062,122681.88239484,0
+FUN.US,D,20200219,000000,52.9196,53.9912,51.2752,52.4188,287008.69700394,0
+FUN.US,D,20200220,000000,52.3508,52.8141,50.6433,51.5019,580891.77485347,0
+FUN.US,D,20200221,000000,51.5019,51.8972,50.0045,50.8946,477923.14572015,0
+FUN.US,D,20200224,000000,50.0261,50.1327,47.5369,48.3088,603203.84229921,0
+FUN.US,D,20200225,000000,48.6174,48.6174,44.6534,46.0908,897038.23042163,0
+FUN.US,D,20200226,000000,45.7043,45.7043,42.5408,43.0514,961981.19705549,0
+FUN.US,D,20200227,000000,42.7911,44.7017,40.36,43.1579,1051908.07991,0
+FUN.US,D,20200228,000000,42.0587,44.952,41.2059,44.0747,950172.92386328,0
+FUN.US,D,20200302,000000,44.3733,44.3733,41.335,42.174,1160754.9792219,0
+FUN.US,D,20200303,000000,42.4599,43.0711,39.4925,39.6897,1335681.9531694,0
+FUN.US,D,20200304,000000,41.1093,43.4457,40.5088,42.3909,602876.20101056,0
+FUN.US,D,20200305,000000,41.6318,41.6318,37.5011,37.511,1417339.6973705,0
+FUN.US,D,20200306,000000,36.7322,38.4377,35.3914,37.0477,1163714.9088821,0
+FUN.US,D,20200309,000000,34.7507,34.7507,29.782,31.596,1162758.3586184,0
+FUN.US,D,20200310,000000,33.6761,33.825,30.3144,31.3299,977340.7772184,0
+FUN.US,D,20200311,000000,30.3144,30.3144,26.0358,28.8357,1421651.7813273,0
+FUN.US,D,20200312,000000,24.3205,24.3205,18.1689,20.6927,2869611.2308308,0
+FUN.US,D,20200313,000000,24.5571,26.3711,20.8109,26.2035,1878796.5860055,0
+FUN.US,D,20200316,000000,20.7321,23.66,18.3267,18.3267,1498400.9924147,0
+FUN.US,D,20200317,000000,19.6477,20.4758,15.7832,17.0943,1918157.1585231,0
+FUN.US,D,20200318,000000,16.2663,19.0956,12.8158,13.2595,2353511.2815833,0
+FUN.US,D,20200319,000000,13.7623,16.1775,12.8652,15.4086,1874716.7926218,0
+FUN.US,D,20200320,000000,16.7888,19.3717,16.7592,17.9816,1505820.0895823,0
+FUN.US,D,20200323,000000,18.0999,18.4844,16.2959,18.1788,1031036.4168911,0
+FUN.US,D,20200324,000000,19.9927,23.66,19.9533,21.5996,1381014.1178425,0
+FUN.US,D,20200325,000000,23.7586,28.4233,21.9545,25.7598,2270982.1941408,0
+FUN.US,D,20200326,000000,27.416,28.0174,23.7488,24.6557,1402094.7409402,0
+FUN.US,D,20200327,000000,22.7925,23.6008,20.9588,22.339,1185000.4345814,0
+FUN.US,D,20200330,000000,21.8953,21.8953,19.0562,19.1252,1234356.6023258,0
+FUN.US,D,20200331,000000,19.3223,20.2786,17.883,18.0802,1051342.0618324,0
+FUN.US,D,20200401,000000,17.4788,17.7056,16.424,16.8085,911606.60251909,0
+FUN.US,D,20200402,000000,16.8183,17.4394,16.0198,16.3353,913052.07879251,0
+FUN.US,D,20200403,000000,16.3451,16.8393,15.1572,16.0493,865076.46768533,0
+FUN.US,D,20200406,000000,17.4986,19.5097,17.4,18.4943,1728020.7310712,0
+FUN.US,D,20200407,000000,20.3476,21.432,18.0408,18.3563,2041848.338386,0
+FUN.US,D,20200408,000000,18.997,19.1907,17.4,18.021,2255483.6453818,0
+FUN.US,D,20200409,000000,19.4998,21.9151,19.1153,21.294,2008233.1536668,0
+FUN.US,D,20200413,000000,22.1123,22.201,19.2238,20.4265,1270397.1440765,0
+FUN.US,D,20200414,000000,21.6095,23.8572,21.5405,23.3446,2058871.484225,0
+FUN.US,D,20200415,000000,22.063,23.1671,21.4616,22.7728,743353.16429287,0
+FUN.US,D,20200416,000000,22.546,22.5554,21.2546,21.9939,1045604.7889885,0
+FUN.US,D,20200417,000000,25.3261,25.3356,22.3982,23.4136,3352525.0735792,0
+FUN.US,D,20200420,000000,22.5854,26.5979,22.2443,25.3359,3067571.4888068,0
+FUN.US,D,20200421,000000,23.7094,25.75,23.7094,25.5134,1065484.3988177,0
+FUN.US,D,20200422,000000,26.2922,26.5485,25.5627,26.4993,1186854.7016886,0
+FUN.US,D,20200423,000000,26.8837,28.047,26.1887,27.8695,1857659.1582261,0
+FUN.US,D,20200424,000000,28.0667,28.2343,26.3908,27.3274,1260762.6643256,0
+FUN.US,D,20200427,000000,27.6033,30.0483,27.0118,29.3384,1575239.4680018,0
+FUN.US,D,20200428,000000,30.2257,31.4875,27.8499,28.8653,1443466.8078088,0
+FUN.US,D,20200429,000000,30.0088,30.9355,29.1413,29.6144,1465026.213223,0
+FUN.US,D,20200430,000000,29.2103,29.7229,27.4259,28.4314,801166.12901382,0
+FUN.US,D,20200501,000000,27.2484,27.347,26.2626,27.2879,940792.03644111,0
+FUN.US,D,20200504,000000,26.1148,26.9675,25.5331,26.3612,1174231.8899367,0
+FUN.US,D,20200505,000000,26.9626,27.6773,26.1098,26.4795,704786.84294867,0
+FUN.US,D,20200506,000000,26.5288,26.795,24.2586,25.2768,1108860.8594521,0
+FUN.US,D,20200507,000000,25.9668,26.3612,24.301,24.7838,1209144.4530094,0
+FUN.US,D,20200508,000000,25.4345,28.0864,24.774,27.7709,2154443.3323157,0
+FUN.US,D,20200511,000000,27.4653,27.5935,26.0654,26.6175,698260.39077801,0
+FUN.US,D,20200512,000000,26.6273,27.0316,25.0698,25.2669,909719.87559378,0
+FUN.US,D,20200513,000000,24.6557,25.0698,22.8813,24.3205,790360.05270452,0
+FUN.US,D,20200514,000000,23.3741,24.6656,22.5608,24.1727,724510.23990334,0
+FUN.US,D,20200515,000000,23.4826,25.3398,23.4826,24.7444,937578.5144522,0
+FUN.US,D,20200518,000000,26.3809,30.2651,26.3809,28.4216,1798752.703384,0
+FUN.US,D,20200519,000000,28.4414,28.7173,26.795,27.978,1015520.6238537,0
+FUN.US,D,20200520,000000,28.8553,29.9299,27.6132,29.1117,1115096.1876294,0
+FUN.US,D,20200521,000000,29.437,30.4623,29.2201,30.2257,1453789.029955,0
+FUN.US,D,20200522,000000,29.9693,31.8818,29.6934,31.7636,794518.96689472,0
+FUN.US,D,20200526,000000,33.2029,34.9175,33.1142,34.3662,1229647.8999671,0
+FUN.US,D,20200527,000000,35.49,35.9829,32.1875,32.8184,1380642.8586733,0
+FUN.US,D,20200528,000000,33.124,33.7057,31.5581,32.4833,829153.5927752,0
+FUN.US,D,20200529,000000,32.0396,32.7001,30.0679,31.3593,1135180.7000601,0
+FUN.US,D,20200601,000000,31.5467,32.9072,31.2707,31.8918,558757.22203781,0
+FUN.US,D,20200602,000000,32.5523,32.7008,31.1228,31.9904,902393.08603384,0
+FUN.US,D,20200603,000000,32.5129,35.49,32.4143,34.7605,810024.61623894,0
+FUN.US,D,20200604,000000,35.1549,35.8843,33.7253,34.9774,774643.41454285,0
+FUN.US,D,20200605,000000,38.4771,39.3348,35.3224,36.4956,1874626.5137528,0
+FUN.US,D,20200608,000000,38.7433,38.9404,37.2449,38.3687,1146113.5725337,0
+FUN.US,D,20200609,000000,38.1912,38.4475,35.5099,37.3237,672759.14620692,0
+FUN.US,D,20200610,000000,37.0181,37.0969,34.2895,34.9183,1266418.7876243,0
+FUN.US,D,20200611,000000,31.941,33.9768,31.0538,32.2072,1255180.5899869,0
+FUN.US,D,20200612,000000,33.9127,34.6373,31.596,33.1438,654419.34899748,0
+FUN.US,D,20200615,000000,31.5467,34.5042,31.3003,33.962,1409264.3032564,0
+FUN.US,D,20200616,000000,35.9139,36.1801,33.2128,34.4845,1553657.7464627,0
+FUN.US,D,20200617,000000,34.4648,34.7507,33.4395,34.1,449900.17903276,0
+FUN.US,D,20200618,000000,33.4001,34.5535,33.1338,34.031,306845.70332185,0
+FUN.US,D,20200619,000000,34.6126,34.6126,31.665,32.6705,696389.89376174,0
+FUN.US,D,20200622,000000,32.5917,32.5917,30.7678,32.1284,817352.4201682,0
+FUN.US,D,20200623,000000,32.7199,32.917,32.0692,32.3748,273846.24077663,0
+FUN.US,D,20200624,000000,30.9552,31.1523,28.3476,29.782,1337203.5071414,0
+FUN.US,D,20200625,000000,28.3724,30.3144,28.3428,28.9639,738254.94411728,0
+FUN.US,D,20200626,000000,28.599,29.1247,27.3964,27.8301,761859.31806992,0
+FUN.US,D,20200629,000000,27.6231,28.2934,26.5979,27.2879,882519.5624206,0
+FUN.US,D,20200630,000000,26.864,27.4752,26.4302,27.1104,795557.68107295,0
+FUN.US,D,20200701,000000,27.0808,29.9693,27.071,27.7907,805991.48384376,0
+FUN.US,D,20200702,000000,29.0229,29.4764,27.7315,27.8597,600125.23142915,0
+FUN.US,D,20200706,000000,28.2638,28.6385,27.4653,28.116,370446.65935238,0
+FUN.US,D,20200707,000000,27.6231,28.9144,27.3964,27.4555,511116.35280447,0
+FUN.US,D,20200708,000000,27.4456,28.2638,26.568,27.2188,1069114.8265949,0
+FUN.US,D,20200709,000000,26.7359,27.0513,25.6021,26.0754,1321408.7625425,0
+FUN.US,D,20200710,000000,25.8978,27.5442,25.6021,27.3569,752829.40243062,0
+FUN.US,D,20200713,000000,27.7413,27.8794,25.6317,25.9078,1573510.9826896,0
+FUN.US,D,20200714,000000,25.5627,26.5583,25.4839,25.7993,491900.14050715,0
+FUN.US,D,20200715,000000,27.0118,27.8794,26.3218,27.7118,1985998.178289,0
+FUN.US,D,20200716,000000,26.9133,27.0872,26.0358,26.7161,1376814.6288797,0
+FUN.US,D,20200717,000000,26.5879,26.8146,26.0064,26.1838,792798.59653702,0
+FUN.US,D,20200720,000000,26.233,26.864,25.543,26.3021,506929.03627347,0
+FUN.US,D,20200721,000000,26.3218,28.0667,26.3218,27.3569,1172877.7069016,0
+FUN.US,D,20200722,000000,27.2386,27.5048,26.519,27.0808,491449.76053143,0
+FUN.US,D,20200723,000000,26.9626,27.7118,26.9231,27.1006,730426.04174656,0
+FUN.US,D,20200724,000000,26.8245,27.1498,26.3415,26.7259,1032362.1975854,0
+FUN.US,D,20200727,000000,26.4795,26.578,25.6218,25.9964,829977.26065872,0
+FUN.US,D,20200728,000000,25.8486,26.4105,24.8824,25.1191,844744.44914186,0
+FUN.US,D,20200729,000000,25.0402,25.2423,24.1585,24.498,920988.50431058,0
+FUN.US,D,20200730,000000,24.1333,24.2023,23.4628,23.8276,743965.84335893,0
+FUN.US,D,20200731,000000,23.6304,23.729,22.4868,23.5023,899236.36872655,0
+FUN.US,D,20200803,000000,23.1769,23.5023,22.5264,23.2558,1002668.5646367,0
+FUN.US,D,20200804,000000,23.246,25.5035,23.2263,24.9909,704341.53481953,0
+FUN.US,D,20200805,000000,25.1388,26.3021,24.2377,24.9416,1362622.587798,0
+FUN.US,D,20200806,000000,24.7938,25.9668,24.2713,25.5233,531871.36335217,0
+FUN.US,D,20200807,000000,25.612,26.6964,25.1782,26.3021,430047.95717512,0
+FUN.US,D,20200810,000000,26.5189,27.5837,26.4697,26.9231,678215.43875059,0
+FUN.US,D,20200811,000000,27.9681,28.7075,27.3274,27.7217,1234337.3293089,0
+FUN.US,D,20200812,000000,28.4906,28.5498,26.4893,27.2978,443022.75507922,0
+FUN.US,D,20200813,000000,26.9724,28.3624,26.9724,28.1258,605409.08118932,0
+FUN.US,D,20200814,000000,27.8991,28.6878,27.6625,28.0766,325335.62718986,0
+FUN.US,D,20200817,000000,28.2047,28.4118,27.2632,27.8203,360689.44091446,0
+FUN.US,D,20200818,000000,27.6033,27.8203,26.8936,27.4752,361243.28656028,0
+FUN.US,D,20200819,000000,27.2879,27.5639,26.4105,27.3668,680251.27796516,0
+FUN.US,D,20200820,000000,26.9724,27.7804,26.7161,27.5245,488479.68717804,0
+FUN.US,D,20200821,000000,27.1696,28.5498,27.1696,27.5245,513544.75294382,0
+FUN.US,D,20200824,000000,27.5541,28.0667,26.7753,27.8991,526040.76853138,0
+FUN.US,D,20200825,000000,28.0963,28.4314,27.8499,28.4216,286873.78588508,0
+FUN.US,D,20200826,000000,28.3132,28.6089,27.6921,28.2047,610054.89265056,0
+FUN.US,D,20200827,000000,28.5794,30.5116,28.5104,29.161,1166024.6278116,0
+FUN.US,D,20200828,000000,29.2398,31.3199,29.2398,31.0045,1067587.186407,0
+FUN.US,D,20200831,000000,30.7482,30.8516,28.6878,29.1314,606680.08594062,0
+FUN.US,D,20200901,000000,28.7863,29.3286,28.3526,28.6878,652935.3266901,0
+FUN.US,D,20200902,000000,28.8357,29.0229,28.4414,28.8258,494064.80462468,0
+FUN.US,D,20200903,000000,28.7863,29.6144,27.5639,27.8695,789615.50562755,0
+FUN.US,D,20200904,000000,28.2047,29.3778,27.8103,28.8357,516611.1913821,0
+FUN.US,D,20200908,000000,28.461,29.3729,28.3873,28.9737,529741.18779134,0
+FUN.US,D,20200909,000000,28.8455,28.9687,28.3132,28.6483,643469.23224549,0
+FUN.US,D,20200910,000000,28.6582,29.2497,27.8399,27.8499,525873.39759446,0
+FUN.US,D,20200911,000000,27.8499,27.9484,26.7951,27.4259,496327.86256573,0
+FUN.US,D,20200914,000000,27.6921,28.9835,27.6329,28.6286,348725.96921711,0
+FUN.US,D,20200915,000000,28.7371,29.7292,28.3674,28.7272,367962.46890073,0
+FUN.US,D,20200916,000000,28.6286,30.4623,28.6286,29.6638,526711.26664839,0
+FUN.US,D,20200917,000000,29.1807,30.2059,28.9737,29.3778,456954.10324705,0
+FUN.US,D,20200918,000000,29.2694,29.7722,28.8357,29.4764,408110.19200651,0
+FUN.US,D,20200921,000000,28.4414,28.6681,27.6231,28.2836,647585.54292447,0
+FUN.US,D,20200922,000000,28.3033,28.8258,26.933,27.8794,959352.96616115,0
+FUN.US,D,20200923,000000,27.5935,28.2836,27.209,27.3964,438609.23419104,0
+FUN.US,D,20200924,000000,27.278,27.347,26.5288,26.933,791224.29536063,0
+FUN.US,D,20200925,000000,27.0908,28.2047,27.035,27.6033,241896.65047211,0
+FUN.US,D,20200928,000000,28.0174,28.8849,27.6625,28.254,333909.07663755,0
+FUN.US,D,20200929,000000,28.1061,28.1167,26.6767,27.0118,633803.30704589,0
+FUN.US,D,20200930,000000,26.9133,27.8399,26.9133,27.6723,360525.11308548,0
+FUN.US,D,20201001,000000,27.9583,28.6779,27.0956,27.5935,577357.71216112,0
+FUN.US,D,20201002,000000,26.9626,28.0815,26.6175,27.978,354472.37138478,0
+FUN.US,D,20201005,000000,27.8893,28.2145,26.4795,27.1992,884774.50540714,0
+FUN.US,D,20201006,000000,27.4358,27.8991,26.6373,26.7359,747476.57555705,0
+FUN.US,D,20201007,000000,27.209,27.5837,26.8936,27.4653,304882.89869794,0
+FUN.US,D,20201008,000000,27.5639,27.9632,27.2484,27.4555,316141.38372159,0
+FUN.US,D,20201009,000000,27.4851,28.1456,27.3865,27.7513,489370.30343633,0
+FUN.US,D,20201012,000000,27.5639,27.7611,27.0217,27.1104,373707.85669908,0
+FUN.US,D,20201013,000000,27.1006,27.1006,25.5923,25.7894,815185.72731204,0
+FUN.US,D,20201014,000000,25.6218,26.0754,25.6218,25.7007,270163.06579502,0
+FUN.US,D,20201015,000000,25.2275,26.1542,25.2275,25.7106,349499.93300421,0
+FUN.US,D,20201016,000000,25.6415,25.8535,24.8858,25.0303,635332.97597243,0
+FUN.US,D,20201019,000000,25.2275,25.2275,24.6656,24.7838,577211.64297981,0
+FUN.US,D,20201020,000000,24.912,25.3063,24.6754,24.9318,555561.95869656,0
+FUN.US,D,20201021,000000,24.7938,25.1683,24.6557,25.05,857547.81863177,0
+FUN.US,D,20201022,000000,24.8924,26.9133,24.8924,26.4598,949578.50344488,0
+FUN.US,D,20201023,000000,26.5189,27.1104,25.5331,26.9922,635994.3447656,0
+FUN.US,D,20201026,000000,26.4105,26.5781,25.2867,26.1542,595029.03999219,0
+FUN.US,D,20201027,000000,26.1739,26.2725,25.2275,25.5035,590510.02469528,0
+FUN.US,D,20201028,000000,24.705,25.3259,24.1333,24.4881,739836.34587886,0
+FUN.US,D,20201029,000000,24.3403,25.4739,24.1924,25.1585,553464.2429538,0
+FUN.US,D,20201030,000000,24.8824,26.3415,24.6518,25.6415,632338.55775549,0
+FUN.US,D,20201102,000000,25.6415,25.9472,25.3063,25.8486,287662.96521191,0
+FUN.US,D,20201103,000000,26.1246,27.5343,26.0148,27.3076,409646.96151825,0
+FUN.US,D,20201104,000000,26.9823,28.0766,26.6274,27.6033,367676.41675399,0
+FUN.US,D,20201105,000000,27.7413,29.2398,27.7413,28.5695,471096.44023234,0
+FUN.US,D,20201106,000000,28.2047,29.1807,27.9681,28.8357,402270.46786188,0
+FUN.US,D,20201109,000000,35.6774,37.3927,32.9072,35.8449,3268084.9143478,0
+FUN.US,D,20201110,000000,35.697,36.1505,34.7376,35.1943,1442199.8605348,0
+FUN.US,D,20201111,000000,35.0267,35.145,32.148,32.8578,1188357.997013,0
+FUN.US,D,20201112,000000,31.9706,33.0944,31.8918,32.1776,475469.38634793,0
+FUN.US,D,20201113,000000,32.6015,33.9127,32.6015,33.3212,601109.16966439,0
+FUN.US,D,20201116,000000,35.1154,36.9491,33.7944,34.8985,1165869.4293065,0
+FUN.US,D,20201117,000000,34.6422,35.2337,34.2578,35.1351,510863.77484512,0
+FUN.US,D,20201118,000000,35.1746,36.6434,35.0464,35.8843,1092108.5502201,0
+FUN.US,D,20201119,000000,35.6872,36.7914,35.3126,36.7814,474241.99947717,0
+FUN.US,D,20201120,000000,37.1363,37.5701,36.1505,36.9885,558440.73881162,0
+FUN.US,D,20201123,000000,37.2941,38.6743,37.0131,37.6194,941828.72188071,0
+FUN.US,D,20201124,000000,38.5363,38.8419,37.6786,38.1912,803579.31361345,0
+FUN.US,D,20201125,000000,37.8068,38.4673,37.0575,38.4475,303327.87053853,0
+FUN.US,D,20201127,000000,37.9744,38.9404,37.9546,38.763,209147.73714761,0
+FUN.US,D,20201130,000000,38.763,38.763,36.2885,37.4913,755307.50666639,0
+FUN.US,D,20201201,000000,38.1222,39.1179,37.8658,38.1419,437262.15174114,0
+FUN.US,D,20201202,000000,37.649,39.2362,37.649,39.1672,468926.70426824,0
+FUN.US,D,20201203,000000,39.1869,39.4807,38.7531,39.2658,477502.18245456,0
+FUN.US,D,20201204,000000,39.3841,40.153,38.6102,38.694,372106.1675512,0
+FUN.US,D,20201207,000000,38.2504,38.9708,37.718,38.7039,490653.4806194,0
+FUN.US,D,20201208,000000,38.8912,39.5418,38.2997,39.2362,494427.94883933,0
+FUN.US,D,20201209,000000,39.5418,40.015,38.4673,39.4334,357739.65494737,0
+FUN.US,D,20201210,000000,38.9996,39.4432,37.6983,38.4081,779903.93380878,0
+FUN.US,D,20201211,000000,38.3391,38.6545,37.2743,37.9054,496511.46341169,0
+FUN.US,D,20201214,000000,38.625,38.9602,37.4321,37.787,299714.68703964,0
+FUN.US,D,20201215,000000,37.9546,38.1419,37.3238,37.6983,538009.31207531,0
+FUN.US,D,20201216,000000,37.718,37.9487,36.8209,37.6589,407443.75136676,0
+FUN.US,D,20201217,000000,37.6884,38.8419,37.4075,37.8658,722360.79132553,0
+FUN.US,D,20201218,000000,37.5701,38.1518,37.3631,37.58,765367.00716008,0
+FUN.US,D,20201221,000000,37.1167,37.4519,36.6434,36.9491,1941475.480329,0
+FUN.US,D,20201222,000000,36.9688,37.0914,36.2195,36.604,515183.97375635,0
+FUN.US,D,20201223,000000,36.4857,39.1869,36.4857,38.6447,868315.34890711,0
+FUN.US,D,20201224,000000,36.811,39.0094,36.811,38.4969,239693.44032062,0
+FUN.US,D,20201228,000000,38.5954,39.1278,38.2602,38.6545,312628.62278485,0
+FUN.US,D,20201229,000000,38.4969,39.0292,37.8512,38.2997,271701.86404539,0
+FUN.US,D,20201230,000000,38.0828,39.4432,38.0828,39.1474,291698.12634571,0
+FUN.US,D,20201231,000000,39.246,39.4038,38.5559,38.7827,181131.87104542,0
+FUN.US,D,20210104,000000,38.7926,39.5713,38.3785,39.0784,612939.75898152,0
+FUN.US,D,20210105,000000,38.625,40.3304,38.5683,40.1628,431309.83260259,0
+FUN.US,D,20210106,000000,40.6853,41.4346,40.5621,40.9121,625438.81767702,0
+FUN.US,D,20210107,000000,41.129,41.4444,40.2024,41.0107,303188.90194242,0
+FUN.US,D,20210108,000000,40.7347,41.3262,40.2318,40.7741,335126.31981517,0
+FUN.US,D,20210111,000000,40.7939,41.405,40.084,41.1586,369162.46779999,0
+FUN.US,D,20210112,000000,41.612,41.8881,40.7543,41.2572,377115.1232271,0
+FUN.US,D,20210113,000000,41.6022,41.6909,40.5949,41.2177,306211.72250017,0
+FUN.US,D,20210114,000000,41.4938,41.8881,41.0403,41.3754,1288228.7422593,0
+FUN.US,D,20210115,000000,41.2079,41.3656,39.877,40.9121,283709.96799259,0
+FUN.US,D,20210119,000000,41.3854,41.405,39.7095,41.1389,460575.40170046,0
+FUN.US,D,20210120,000000,41.405,41.5628,40.756,41.1684,369790.36240578,0
+FUN.US,D,20210121,000000,40.9515,41.5825,40.1432,40.7149,301750.5262542,0
+FUN.US,D,20210122,000000,40.7051,41.2177,40.0052,40.5276,236028.52398667,0
+FUN.US,D,20210125,000000,40.1728,40.8727,39.4925,40.8233,532594.60867354,0
+FUN.US,D,20210126,000000,41.2473,41.3656,39.9263,40.1136,412345.1838953,0
+FUN.US,D,20210127,000000,39.4334,40.9121,37.2547,37.9744,734975.48812291,0
+FUN.US,D,20210128,000000,38.9306,40.222,37.9842,39.9066,413028.8688134,0
+FUN.US,D,20210129,000000,39.8375,40.1924,38.7137,39.5319,285943.60922352,0
+FUN.US,D,20210201,000000,40.222,40.3896,38.7795,39.6305,221986.60956354,0
+FUN.US,D,20210202,000000,39.8375,41.5134,39.7748,41.3458,476874.28784877,0
+FUN.US,D,20210203,000000,41.5332,42.3514,41.4938,41.7599,450782.68033653,0
+FUN.US,D,20210204,000000,41.8289,44.2344,41.8289,43.6922,755819.7631703,0
+FUN.US,D,20210205,000000,44.3625,45.2892,43.1697,43.1894,530124.61939229,0
+FUN.US,D,20210208,000000,43.5542,44.6583,43.3964,43.7218,477961.69175411,0
+FUN.US,D,20210209,000000,43.9189,44.3511,43.4128,43.5739,251850.65655708,0
+FUN.US,D,20210210,000000,43.771,44.2739,42.9824,43.3077,294981.63981733,0
+FUN.US,D,20210211,000000,43.8006,43.8006,41.9078,42.243,622112.70069418,0
+FUN.US,D,20210212,000000,42.45,43.0514,42.243,42.3416,360827.39514126,0
+FUN.US,D,20210216,000000,42.3022,44.0471,42.3022,42.9824,469335.49510205,0
+FUN.US,D,20210217,000000,42.6374,44.9763,42.6374,44.609,830348.5198279,0
+FUN.US,D,20210218,000000,44.6287,46.0976,44.3724,45.0625,405275.02977197,0
+FUN.US,D,20210219,000000,46.137,47.2214,45.6343,45.8216,611365.45780513,0
+FUN.US,D,20210222,000000,45.7723,48.2566,45.7723,47.32,926704.47539881,0
+FUN.US,D,20210223,000000,47.5862,47.7538,43.8992,46.9849,366332.37741203,0
+FUN.US,D,20210224,000000,47.8031,49.0749,47.2708,47.9707,641034.74589025,0
+FUN.US,D,20210225,000000,47.8129,49.3903,47.3398,47.8524,474993.64713935,0
+FUN.US,D,20210226,000000,47.9509,49.272,47.7193,48.4734,540509.732436,0
+FUN.US,D,20210301,000000,49.2129,49.9424,48.7298,48.9565,725450.56025805,0
+FUN.US,D,20210302,000000,48.9368,49.548,47.9411,48.6509,448673.80653131,0
+FUN.US,D,20210303,000000,49.1734,50.3071,48.7988,50.2381,330612.37636484,0
+FUN.US,D,20210304,000000,50.7704,51.0169,48.4144,49.3114,341524.96145218,0
+FUN.US,D,20210305,000000,50.0212,50.0212,47.0269,49.7156,519623.86824671,0
+FUN.US,D,20210308,000000,49.9818,51.6971,49.5974,50.0409,476732.27614471,0
+FUN.US,D,20210309,000000,50.6127,50.6127,48.2862,48.7594,729847.8512372,0
+FUN.US,D,20210310,000000,48.7988,49.4889,47.32,47.5961,868601.40105385,0
+FUN.US,D,20210311,000000,48.0989,49.1044,47.7933,49.0945,424740.77692071,0
+FUN.US,D,20210312,000000,49.7846,51.2141,49.3903,51.1155,371425.52574105,0
+FUN.US,D,20210315,000000,51.0268,51.7366,50.3269,51.4309,443276.34740789,0
+FUN.US,D,20210316,000000,51.7563,51.7563,49.8832,50.5733,755767.01596594,0
+FUN.US,D,20210317,000000,49.8635,51.2535,49.7452,50.4747,803171.53714895,0
+FUN.US,D,20210318,000000,50.1691,50.5733,48.4144,49.2917,488318.402457,0
+FUN.US,D,20210319,000000,48.8777,49.2424,48.5011,48.5326,189630.25716382,0
+FUN.US,D,20210322,000000,48.5622,48.784,46.8271,47.8327,421360.89836419,0
+FUN.US,D,20210323,000000,47.8327,47.9214,46.1666,46.7877,353838.3905631,0
+FUN.US,D,20210324,000000,47.8031,47.8129,46.3934,46.5511,336035.19472112,0
+FUN.US,D,20210325,000000,46.4919,49.0649,45.4569,48.7594,376378.69110464,0
+FUN.US,D,20210326,000000,49.2819,49.2819,47.4088,48.7495,531435.18454686,0
+FUN.US,D,20210329,000000,48.0791,48.9861,47.32,47.6651,564608.10424489,0
+FUN.US,D,20210330,000000,47.6749,49.9128,47.6749,48.7791,749026.53186988,0
+FUN.US,D,20210331,000000,48.5524,49.341,47.8919,48.9763,535914.63944049,0
+FUN.US,D,20210401,000000,49.2129,49.2917,48.2467,48.9269,444265.3574897,0
+FUN.US,D,20210405,000000,49.0453,50.3169,47.9509,48.2073,630394.01177924,0
+FUN.US,D,20210406,000000,48.296,48.9565,48.089,48.3946,176145.23149445,0
+FUN.US,D,20210407,000000,48.8382,49.824,48.8129,49.1044,340977.20202225,0
+FUN.US,D,20210408,000000,49.1833,49.5874,48.3998,48.6312,256566.45950103,0
+FUN.US,D,20210409,000000,48.6312,49.1931,47.6059,48.9269,239542.29929273,0
+FUN.US,D,20210412,000000,48.4932,48.9269,47.3398,47.389,391111.39103107,0
+FUN.US,D,20210413,000000,46.8271,48.0989,45.9103,47.9313,653331.94509214,0
+FUN.US,D,20210414,000000,47.9411,48.6016,47.0637,47.4285,600754.14040425,0
+FUN.US,D,20210415,000000,47.6355,48.1679,46.5018,47.113,324325.31535244,0
+FUN.US,D,20210416,000000,47.4876,48.6706,46.206,48.6115,542268.64882766,0
+FUN.US,D,20210419,000000,48.3256,48.7101,47.9214,48.5424,436911.17995826,0
+FUN.US,D,20210420,000000,48.4636,49.0649,47.0144,48.7791,400372.58287412,0
+FUN.US,D,20210421,000000,48.7692,50.1099,48.503,49.2819,345497.23168847,0
+FUN.US,D,20210422,000000,49.5579,49.7156,49.0158,49.5184,299415.44809181,0
+FUN.US,D,20210423,000000,49.9226,50.1789,49.1931,49.6466,332048.72331443,0
+FUN.US,D,20210426,000000,49.2917,49.6269,48.1383,48.6312,320474.76943391,0
+FUN.US,D,20210427,000000,49.0453,49.2819,48.3354,49.2819,199834.81246952,0
+FUN.US,D,20210428,000000,49.1439,49.2819,48.0791,48.4636,315782.29698419,0
+FUN.US,D,20210429,000000,48.9269,49.0354,48.1383,48.2172,383525.93729588,0
+FUN.US,D,20210430,000000,48.227,49.1339,47.6947,48.6509,218666.57879658,0
+FUN.US,D,20210503,000000,48.7692,49.6368,48.5622,48.9861,349376.17994782,0
+FUN.US,D,20210504,000000,48.3848,49.0847,48.089,48.9467,321875.61345749,0
+FUN.US,D,20210505,000000,48.9467,48.9467,47.2214,47.9214,586916.11421336,0
+FUN.US,D,20210506,000000,48.4932,48.4932,47.1032,47.7735,310824.05977403,0
+FUN.US,D,20210507,000000,47.7637,48.0594,47.1032,47.6749,381917.1475628,0
+FUN.US,D,20210510,000000,47.7439,47.8129,45.7427,46.3342,795327.41923852,0
+FUN.US,D,20210511,000000,46.0384,47.0194,45.4667,46.4821,345597.65425063,0
+FUN.US,D,20210512,000000,46.1074,46.6399,43.9682,44.7864,680108.25189179,0
+FUN.US,D,20210513,000000,45.2399,45.6244,43.7316,45.2202,551644.46440326,0
+FUN.US,D,20210514,000000,45.6441,46.7187,45.4469,45.9399,457342.60669457,0
+FUN.US,D,20210517,000000,45.7427,46.2258,44.7174,45.792,639817.50271264,0
+FUN.US,D,20210518,000000,46.5018,47.2708,45.9202,46.1962,595467.24753613,0
+FUN.US,D,20210519,000000,45.6145,46.1173,44.9146,45.5653,575221.4503844,0
+FUN.US,D,20210520,000000,45.9202,46.3736,45.0041,45.861,482900.65594729,0
+FUN.US,D,20210521,000000,46.0582,47.044,45.6392,45.7526,716223.85697171,0
+FUN.US,D,20210524,000000,45.8512,46.1764,45.3188,45.3287,892037.38970026,0
+FUN.US,D,20210525,000000,45.8117,46.2159,44.7864,44.8554,807841.69347374,0
+FUN.US,D,20210526,000000,44.8949,45.9793,44.8654,45.1906,812216.66832797,0
+FUN.US,D,20210527,000000,45.6934,46.1775,44.8554,44.9934,300351.71096926,0
+FUN.US,D,20210528,000000,45.1512,45.2399,44.3823,44.6583,515096.73799528,0
+FUN.US,D,20210601,000000,45.1906,47.1032,45.1808,46.8173,600538.07974022,0
+FUN.US,D,20210602,000000,47.1426,47.1524,45.7329,46.0976,357976.00299769,0
+FUN.US,D,20210603,000000,46.0878,46.0878,44.5597,45.3287,413773.41589037,0
+FUN.US,D,20210604,000000,45.5849,45.6934,44.7951,45.3484,357886.73849799,0
+FUN.US,D,20210607,000000,45.3583,46.5018,45.1709,45.3385,519457.5116791,0
+FUN.US,D,20210608,000000,45.7821,45.7821,44.6583,45.3484,387849.17931506,0
+FUN.US,D,20210609,000000,44.9344,45.2005,44.5104,44.7372,535717.85179344,0
+FUN.US,D,20210610,000000,44.9244,45.5849,44.5794,45.4371,268601.95141973,0
+FUN.US,D,20210611,000000,45.8906,45.8906,45.1019,45.4963,166777.53087336,0
+FUN.US,D,20210614,000000,45.4963,45.5751,44.9836,45.1019,189033.80800679,0
+FUN.US,D,20210615,000000,45.5455,45.5455,44.609,45.0132,383665.92026131,0
+FUN.US,D,20210616,000000,45.2104,45.5455,44.7864,45.4864,696452.78465925,0
+FUN.US,D,20210617,000000,45.7624,45.8413,44.3823,44.7963,769719.66588938,0
+FUN.US,D,20210618,000000,44.5794,44.8554,43.8204,44.1457,647294.41893115,0
+FUN.US,D,20210621,000000,44.3823,46.8173,44.3625,46.7679,487660.07677178,0
+FUN.US,D,20210622,000000,46.3934,46.7384,45.6737,45.8019,485034.88898538,0
+FUN.US,D,20210623,000000,45.8413,46.1764,45.5962,45.8413,257008.72452223,0
+FUN.US,D,20210624,000000,46.2455,46.2455,45.4273,45.861,329535.11615265,0
+FUN.US,D,20210625,000000,46.0878,46.275,45.6441,45.8019,191080.80528382,0
+FUN.US,D,20210628,000000,45.861,46.1864,44.1259,44.3625,793873.82801058,0
+FUN.US,D,20210629,000000,44.3625,44.6484,44.1062,44.3133,302561.00733663,0
+FUN.US,D,20210630,000000,44.2344,44.8752,44.1851,44.1949,261968.99047102,0
+FUN.US,D,20210701,000000,44.2739,44.7076,44.1358,44.6682,354624.52678198,0
+FUN.US,D,20210702,000000,44.6386,45.1118,44.0794,44.9344,183080.47449893,0
+FUN.US,D,20210706,000000,44.5203,44.9344,44.1161,44.7668,686674.26446572,0
+FUN.US,D,20210707,000000,44.5794,45.0034,44.1654,44.6583,415953.29554762,0
+FUN.US,D,20210708,000000,43.8992,44.2147,42.8838,43.8696,422284.98880987,0
+FUN.US,D,20210709,000000,43.9288,44.7076,43.9288,44.6977,207407.07940362,0
+FUN.US,D,20210712,000000,44.3724,44.4119,43.3669,43.8302,398228.20614288,0
+FUN.US,D,20210713,000000,43.1795,43.3619,42.4912,42.9429,415604.35250337,0
+FUN.US,D,20210714,000000,42.8838,43.3221,42.588,43.0317,187344.88309785,0
+FUN.US,D,20210715,000000,42.6274,42.9923,42.2923,42.8838,278957.64775331,0
+FUN.US,D,20210716,000000,42.8838,43.0613,41.4148,42.1937,627504.07360172,0
+FUN.US,D,20210719,000000,40.8825,41.0156,38.5954,39.6109,1739514.5497759,0
+FUN.US,D,20210720,000000,39.6503,41.543,39.4629,41.5134,615070.94891167,0
+FUN.US,D,20210721,000000,41.7994,42.0754,40.4488,41.612,768037.84156564,0
+FUN.US,D,20210722,000000,41.129,41.8881,40.5161,41.7698,387509.36559464,0
+FUN.US,D,20210723,000000,41.9669,41.9669,41.2671,41.4248,489248.57911857,0
+FUN.US,D,20210726,000000,41.6515,42.0163,41.0649,41.6515,804196.05015678,0
+FUN.US,D,20210727,000000,41.3558,41.7994,40.8825,41.1882,778203.85083738,0
+FUN.US,D,20210728,000000,42.381,43.288,42.0655,42.5684,948046.80577971,0
+FUN.US,D,20210729,000000,42.6669,43.5542,41.9177,42.588,483845.03377926,0
+FUN.US,D,20210730,000000,42.5782,43.0021,41.1684,41.405,333944.57956357,0
+FUN.US,D,20210802,000000,41.405,42.5288,41.405,41.5825,525063.93088134,0
+FUN.US,D,20210803,000000,41.4248,41.4248,39.7193,41.0304,567079.10789545,0
+FUN.US,D,20210804,000000,39.246,40.8431,39.0784,40.8233,1241845.6909761,0
+FUN.US,D,20210805,000000,41.1093,43.8104,40.6262,43.6232,565867.95093372,0
+FUN.US,D,20210806,000000,43.702,44.609,43.4556,44.5597,381814.69626202,0
+FUN.US,D,20210809,000000,44.1851,44.1851,42.1937,42.4106,405499.20539052,0
+FUN.US,D,20210810,000000,42.3909,42.7606,41.7304,42.3022,404652.20701276,0
+FUN.US,D,20210811,000000,42.1149,44.1161,41.8488,44.0076,278769.98943009,0
+FUN.US,D,20210812,000000,43.9288,43.9288,42.9627,43.426,140442.4747256,0
+FUN.US,D,20210813,000000,43.5246,44.6287,43.1795,44.5794,191192.38590843,0
+FUN.US,D,20210816,000000,43.8696,44.5696,43.8696,44.5203,343365.02738901,0
+FUN.US,D,20210817,000000,44.1949,44.4513,43.278,43.9288,290416.97790127,0
+FUN.US,D,20210818,000000,43.9682,44.3387,43.0119,43.633,139693.87017137,0
+FUN.US,D,20210819,000000,43.3669,43.564,41.9473,42.0557,213818.90784172,0
+FUN.US,D,20210820,000000,41.6811,43.2781,41.6811,43.2683,187828.73726095,0
+FUN.US,D,20210823,000000,43.6626,44.4414,42.8049,43.1993,190170.91600855,0
+FUN.US,D,20210824,000000,43.2781,44.3429,43.2781,44.2344,222569.87191948,0
+FUN.US,D,20210825,000000,44.1851,45.4667,43.8795,45.4469,267625.11376969,0
+FUN.US,D,20210826,000000,45.3188,45.5899,44.3181,44.7569,379160.0917655,0
+FUN.US,D,20210827,000000,44.8554,45.1019,44.1654,44.816,322501.47932464,0
+FUN.US,D,20210830,000000,44.3527,44.7076,42.8148,43.0909,335380.92651316,0
+FUN.US,D,20210831,000000,42.6472,43.6724,42.1543,43.5542,269823.2520746,0
+FUN.US,D,20210901,000000,43.1007,43.7118,42.6472,43.4654,315651.4433426,0
+FUN.US,D,20210902,000000,43.7908,44.1654,43.2289,43.5542,153754.04324217,0
+FUN.US,D,20210903,000000,43.1795,43.6133,42.6866,43.2584,110683.92214079,0
+FUN.US,D,20210907,000000,42.9035,43.9042,42.9035,43.4161,198796.09829129,0
+FUN.US,D,20210908,000000,43.288,43.9682,42.1651,43.3669,221638.6808886,0
+FUN.US,D,20210909,000000,43.1401,44.3625,43.0267,43.6626,95362.88801184,0
+FUN.US,D,20210910,000000,43.8795,44.678,43.574,44.3625,298976.22617855,0
+FUN.US,D,20210913,000000,44.7569,45.0822,43.8795,44.7864,365679.12357338,0
+FUN.US,D,20210914,000000,44.6189,44.6189,43.1401,43.3767,408462.1781587,0
+FUN.US,D,20210915,000000,43.2289,43.6824,42.9628,43.6626,166974.31852041,0
+FUN.US,D,20210916,000000,43.3767,44.0471,43.3767,43.6133,134485.08374048,0
+FUN.US,D,20210917,000000,43.564,44.2639,43.564,44.0569,156466.46678963,0
+FUN.US,D,20210920,000000,43.4654,44.3527,43.1303,44.1851,277067.87772006,0
+FUN.US,D,20210921,000000,44.3329,44.6583,43.7218,43.7908,196305.82162374,0
+FUN.US,D,20210922,000000,43.8204,44.2344,43.5184,43.8795,207551.1198463,0
+FUN.US,D,20210923,000000,44.0372,45.0428,43.8598,44.9244,501606.64047933,0
+FUN.US,D,20210924,000000,44.5104,45.1118,44.5104,45.092,284549.86578515,0
+FUN.US,D,20210927,000000,45.1512,46.5413,44.9344,45.9103,487325.33489793,0
+FUN.US,D,20210928,000000,45.8216,46.5413,45.3977,45.4174,219794.55747451,0
+FUN.US,D,20210929,000000,45.4569,45.6835,44.7766,45.1118,286716.55864131,0
+FUN.US,D,20210930,000000,45.2498,46.1174,44.7076,45.723,289160.17432038,0
+FUN.US,D,20211001,000000,46.3539,48.0594,45.9793,47.2708,874518.21726639,0
+FUN.US,D,20211004,000000,47.5074,47.6454,45.2212,45.6047,367204.73502266,0
+FUN.US,D,20211005,000000,45.6934,46.0089,44.7864,45.2399,453555.96604287,0
+FUN.US,D,20211006,000000,44.7174,45.1562,43.4654,44.4119,327207.13857545,0
+FUN.US,D,20211007,000000,44.7963,44.8456,43.9978,44.8062,303824.91150273,0
+FUN.US,D,20211008,000000,44.9442,45.2597,44.1457,44.4414,165552.17274123,0
+FUN.US,D,20211011,000000,44.1753,44.7963,43.9189,44.5203,88800.932915165,0
+FUN.US,D,20211012,000000,44.5893,44.934,44.2443,44.609,230598.60504518,0
+FUN.US,D,20211013,000000,44.4513,45.1019,44.3625,44.8554,184277.43029025,0
+FUN.US,D,20211014,000000,44.9934,46.1469,44.5893,46.1272,170067.13056088,0
+FUN.US,D,20211015,000000,46.1864,47.1229,45.9596,45.999,195341.15640548,0
+FUN.US,D,20211018,000000,45.723,46.2258,44.747,45.5455,264564.76154729,0
+FUN.US,D,20211019,000000,45.6145,45.6145,44.7273,44.9934,232715.59380492,0
+FUN.US,D,20211020,000000,44.8259,45.9004,44.4414,45.6934,255581.50689647,0
+FUN.US,D,20211021,000000,45.7723,47.0046,45.5337,46.9947,233735.03496618,0
+FUN.US,D,20211022,000000,46.9257,47.6651,46.9257,47.32,627741.43602135,0
+FUN.US,D,20211025,000000,47.32,47.6257,46.8469,47.1426,305472.24726977,0
+FUN.US,D,20211026,000000,47.2806,47.2806,46.1568,46.6497,192473.53435288,0
+FUN.US,D,20211027,000000,46.206,46.5018,45.092,45.6639,253613.63042599,0
+FUN.US,D,20211028,000000,45.6737,45.9437,44.1161,44.7273,358418.26801889,0
+FUN.US,D,20211029,000000,44.5696,45.8413,44.4809,45.8117,125658.04196412,0
+FUN.US,D,20211101,000000,45.5455,47.1722,45.5455,46.3539,219871.64954243,0
+FUN.US,D,20211102,000000,46.3145,47.2904,45.4469,47.1229,203701.58829709,0
+FUN.US,D,20211103,000000,47.2806,49.0157,46.906,48.6214,867861.92582345,0
+FUN.US,D,20211104,000000,49.1439,49.1439,47.32,47.5566,351715.31558747,0
+FUN.US,D,20211105,000000,49.2424,50.0804,48.1974,48.8087,476728.21866745,0
+FUN.US,D,20211108,000000,48.7988,49.0453,47.1328,47.6749,1608324.1375695,0
+FUN.US,D,20211109,000000,47.0342,48.0101,46.7089,47.2116,285773.19517865,0
+FUN.US,D,20211110,000000,46.7581,47.4975,46.5117,46.7975,212061.00581938,0
+FUN.US,D,20211111,000000,46.8271,47.1229,46.3441,47.0539,301624.74445918,0
+FUN.US,D,20211112,000000,47.1328,47.1919,46.3342,46.5511,246076.86641791,0
+FUN.US,D,20211115,000000,46.4328,46.9552,45.8512,46.1272,189007.43440461,0
+FUN.US,D,20211116,000000,45.8709,46.6989,45.2892,46.0878,117025.75909618,0
+FUN.US,D,20211117,000000,47.1229,47.7045,45.8117,46.6989,274539.05501856,0
+FUN.US,D,20211118,000000,46.9651,47.2708,46.2455,47.0539,175719.19638228,0
+FUN.US,D,20211119,000000,46.4821,47.8031,45.6002,47.6651,676539.70064274,0
+FUN.US,D,20211122,000000,47.8129,48.3453,47.113,48.1087,335485.40655257,0
+FUN.US,D,20211123,000000,48.1087,48.365,47.6454,48.296,236421.08491145,0
+FUN.US,D,20211124,000000,47.7933,48.9368,47.7045,48.8579,240108.31737032,0
+FUN.US,D,20211126,000000,46.4919,48.365,45.8413,48.0003,644681.40357653,0
+FUN.US,D,20211129,000000,48.3158,48.5129,46.9553,48.1383,227835.46303199,0
+FUN.US,D,20211130,000000,47.1919,47.8623,45.2843,46.2455,436044.90856352,0
+FUN.US,D,20211201,000000,46.8961,47.2048,45.0526,45.3484,342493.6841477,0
+FUN.US,D,20211202,000000,45.5259,46.906,45.4896,46.7187,434394.52968853,0
+FUN.US,D,20211203,000000,46.5413,46.6694,45.3484,46.1174,256266.20618388,0
+FUN.US,D,20211206,000000,46.0188,47.7439,45.8512,47.32,301594.31337974,0
+FUN.US,D,20211207,000000,47.458,48.7988,47.458,48.158,198214.86467397,0
+FUN.US,D,20211208,000000,48.4242,50.0311,48.365,48.8678,249237.64120246,0
+FUN.US,D,20211209,000000,48.1087,49.4941,48.1087,49.2819,223680.60631905,0
+FUN.US,D,20211210,000000,49.1635,49.4396,48.5918,48.6509,193285.02980462,0
+FUN.US,D,20211213,000000,48.3946,49.2424,47.8129,48.8974,235273.83321655,0
+FUN.US,D,20211214,000000,48.3059,49.4692,48.296,48.3256,296637.09053889,0
+FUN.US,D,20211215,000000,48.3256,48.7988,46.9159,47.9411,499860.91088877,0
+FUN.US,D,20211216,000000,48.296,48.296,47.1328,47.2708,181432.12436257,0
+FUN.US,D,20211217,000000,46.9947,48.0101,46.3441,47.8031,167526.1354276,0
+FUN.US,D,20211220,000000,46.8961,47.5369,46.6891,46.8863,424808.73966479,0
+FUN.US,D,20211221,000000,47.1524,49.9029,47.1524,49.1833,425854.55442823,0
+FUN.US,D,20211222,000000,49.1439,50.3761,48.5238,50.3269,209959.23259936,0
+FUN.US,D,20211223,000000,50.4944,50.4944,48.9368,49.2621,135704.35565672,0
+FUN.US,D,20211227,000000,48.8875,49.9325,48.8087,49.6762,77903.563367542,0
+FUN.US,D,20211228,000000,49.6564,50.1987,49.2917,49.3213,87084.620034724,0
+FUN.US,D,20211229,000000,49.4692,49.9424,49.2424,49.5184,122255.84728268,0
+FUN.US,D,20211230,000000,49.2917,49.7846,49.0699,49.3804,139833.85313679,0
+FUN.US,D,20211231,000000,49.3016,49.4642,48.9787,49.3509,116408.00818354,0
+FUN.US,D,20220103,000000,49.0255,50.4944,49.0255,49.7254,225752.96282895,0
+FUN.US,D,20220104,000000,49.8635,50.2676,48.8579,49.1143,205233.28596226,0
+FUN.US,D,20220105,000000,48.7692,49.3607,48.2172,48.5228,275268.38655581,0
+FUN.US,D,20220106,000000,48.641,49.2424,47.0588,47.7144,260602.63500415,0
+FUN.US,D,20220107,000000,47.389,48.0003,46.9553,47.3102,958080.94704054,0
+FUN.US,D,20220110,000000,46.8863,47.0702,45.9498,46.6989,977702.90706374,0
+FUN.US,D,20220111,000000,46.5511,47.3102,45.9532,47.1722,213883.82747786,0
+FUN.US,D,20220112,000000,47.0736,47.1524,46.2159,46.3539,109111.64970303,0
+FUN.US,D,20220113,000000,46.3244,47.1426,46.2159,46.4821,160241.94937887,0
+FUN.US,D,20220114,000000,45.3484,46.4821,44.7174,45.8709,208220.60359399,0
+FUN.US,D,20220118,000000,44.9442,45.8314,44.8554,45.2104,220888.04759574,0
+FUN.US,D,20220119,000000,45.2104,47.0321,45.2104,46.5215,152672.72555272,0
+FUN.US,D,20220120,000000,46.2948,48.1383,46.1272,46.2356,726248.86890871,0
+FUN.US,D,20220121,000000,45.4569,46.6103,44.5203,45.0329,330647.87929085,0
+FUN.US,D,20220124,000000,44.2344,45.5259,43.6626,45.3878,584247.30854644,0
+FUN.US,D,20220125,000000,44.7076,46.7581,44.3618,46.137,290255.69318023,0
+FUN.US,D,20220126,000000,45.8019,47.4975,45.6343,47.1623,452045.57013331,0
+FUN.US,D,20220127,000000,47.0046,47.5467,45.9793,46.0188,464389.43032367,0
+FUN.US,D,20220128,000000,45.792,48.1284,45.792,47.7144,576261.17893195,0
+FUN.US,D,20220131,000000,47.3398,49.2917,46.864,49.0255,693208.8315909,0
+FUN.US,D,20220201,000000,49.2917,56.7348,48.7111,55.4532,7475795.3404249,0
+FUN.US,D,20220202,000000,54.9603,58.105,54.8629,57.7206,2478901.5300483,0
+FUN.US,D,20220203,000000,56.4193,58.3713,56.3897,57.9178,822652.49983741,0
+FUN.US,D,20220204,000000,57.2769,58.3318,57.2769,57.8684,699026.2396106,0
+FUN.US,D,20220207,000000,57.8684,58.9776,57.7304,58.8247,351940.50557533,0
+FUN.US,D,20220208,000000,58.9036,59.0909,58.2234,58.8642,295658.22415023,0
+FUN.US,D,20220209,000000,58.667,59.3472,58.4107,59.0514,481184.34306685,0
+FUN.US,D,20220210,000000,58.4501,59.8204,58.2234,58.9628,676519.41325644,0
+FUN.US,D,20220211,000000,60.481,61.5449,59.9091,60.7767,966139.09687637,0
+FUN.US,D,20220214,000000,60.412,61.6738,60.2444,60.6682,388786.45656182,0
+FUN.US,D,20220215,000000,61.0182,61.4668,60.629,60.7274,646368.29974685,0
+FUN.US,D,20220216,000000,56.2025,58.1642,55.67,57.5235,3140609.1225718,0
+FUN.US,D,20220217,000000,57.1883,58.5487,56.1334,56.3799,1419488.131579,0
+FUN.US,D,20220218,000000,56.8038,56.8925,55.0589,55.5222,820616.66062284,0
+FUN.US,D,20220222,000000,54.7927,56.4587,54.7631,56.3799,552641.58943959,0
+FUN.US,D,20220223,000000,57.0404,57.0404,54.7089,55.3546,727989.5266527,0
+FUN.US,D,20220224,000000,52.9689,55.6404,52.9689,55.1475,529243.13245783,0
+FUN.US,D,20220225,000000,55.2461,56.5968,54.7434,56.2615,682844.00593348,0
+FUN.US,D,20220228,000000,56.2615,57.2129,55.5714,56.5672,718729.34917897,0
+FUN.US,D,20220301,000000,56.301,57.2079,55.0391,56.5179,1666711.2353225,0
+FUN.US,D,20220302,000000,55.9954,57.7994,55.4039,56.2615,607550.41481262,0
+FUN.US,D,20220303,000000,56.4489,56.4587,53.5604,55.6996,545078.45182932,0
+FUN.US,D,20220304,000000,56.1433,56.1433,53.8561,54.1617,482146.97954648,0
+FUN.US,D,20220307,000000,54.1223,54.1864,50.2973,50.2973,1543703.7403777,0
+FUN.US,D,20220308,000000,50.5733,52.9393,48.02,51.4211,659940.56117729,0
+FUN.US,D,20220309,000000,52.3774,53.5604,51.1056,52.9393,414302.91667264,0
+FUN.US,D,20220310,000000,52.0224,53.2942,51.1944,52.1999,247787.09308246,0
+FUN.US,D,20220311,000000,52.3478,52.9787,51.4803,52.0324,575303.61429889,0
+FUN.US,D,20220314,000000,51.6774,52.2394,50.455,51.9436,470801.25876177,0
+FUN.US,D,20220315,000000,52.2295,53.9054,51.983,52.9984,326640.10612854,0
+FUN.US,D,20220316,000000,52.9393,55.0293,52.9393,54.8518,607765.46110733,0
+FUN.US,D,20220317,000000,54.3884,55.4581,54.2702,55.3447,372445.98127162,0
+FUN.US,D,20220318,000000,54.8124,56.1137,54.7631,55.0687,218700.05298397,0
+FUN.US,D,20220321,000000,54.9405,55.4532,54.2603,54.6941,457964.41508447,0
+FUN.US,D,20220322,000000,54.8419,56.6706,54.4427,55.7292,184683.17801612,0
+FUN.US,D,20220323,000000,55.2461,55.9362,54.2664,54.4082,142753.20802445,0
+FUN.US,D,20220324,000000,54.2209,55.0243,54.216,54.3688,146420.15309702,0
+FUN.US,D,20220325,000000,54.4476,55.0095,53.4943,53.5308,182334.91305263,0
+FUN.US,D,20220328,000000,53.1364,53.7427,52.89,53.2548,303772.16429836,0
+FUN.US,D,20220329,000000,54.0533,54.3317,53.0635,53.4519,206776.14168989,0
+FUN.US,D,20220330,000000,52.9984,53.6245,52.9984,53.1168,78899.674034559,0
+FUN.US,D,20220331,000000,53.0674,54.5758,52.8999,54.0237,304312.82314309,0
+FUN.US,D,20220401,000000,54.3294,54.3761,51.9338,52.6435,339298.42080646,0
+FUN.US,D,20220404,000000,52.1999,52.7323,52.1506,52.1506,187180.55526887,0
+FUN.US,D,20220405,000000,52.4759,52.7421,50.4254,50.6127,266593.50017666,0
+FUN.US,D,20220406,000000,50.0607,50.4353,49.0255,49.8536,372128.48367612,0
+FUN.US,D,20220407,000000,49.686,51.7267,49.6368,51.6084,458986.89935367,0
+FUN.US,D,20220408,000000,51.2634,52.6239,50.9084,51.8746,197259.32877954,0
+FUN.US,D,20220411,000000,51.6183,53.4618,51.2733,52.4563,386157.21129817,0
+FUN.US,D,20220412,000000,52.5449,53.9744,52.5055,52.9984,214431.58690779,0
+FUN.US,D,20220413,000000,53.4618,54.0829,52.6139,53.8265,330779.74730176,0
+FUN.US,D,20220414,000000,53.8759,54.7039,53.3534,53.8365,152536.80006455,0
+FUN.US,D,20220418,000000,53.3632,54.0631,53.3632,53.9449,73035.605026385,0
+FUN.US,D,20220419,000000,53.5998,55.7785,53.5998,55.5912,152589.54726891,0
+FUN.US,D,20220420,000000,55.5222,56.1729,54.6448,55.0983,389225.67847508,0
+FUN.US,D,20220421,000000,56.1925,56.1925,53.7674,54.1124,123467.00424441,0
+FUN.US,D,20220422,000000,54.0434,55.394,53.7575,54.7237,291917.23011768,0
+FUN.US,D,20220425,000000,54.4674,56.1235,54.4674,55.1081,402039.19165814,0
+FUN.US,D,20220426,000000,54.5955,55.8108,53.9449,54.073,303222.37612981,0
+FUN.US,D,20220427,000000,54.3984,54.418,52.7125,53.4026,285133.12814109,0
+FUN.US,D,20220428,000000,53.7477,54.6941,52.3774,54.4574,356394.6012361,0
+FUN.US,D,20220429,000000,54.2209,54.8025,52.6829,52.6829,235319.47983571,0
+FUN.US,D,20220502,000000,52.6731,53.1168,51.7563,52.7224,261585.55887007,0
+FUN.US,D,20220503,000000,53.1069,53.1464,51.0366,52.0324,388597.78386929,0
+FUN.US,D,20220504,000000,53.4815,54.7434,50.9775,52.7125,776631.57839962,0
+FUN.US,D,20220505,000000,52.2394,52.8703,50.7704,50.7902,668180.28312045,0
+FUN.US,D,20220506,000000,50.9775,51.5197,49.755,50.938,450211.59041236,0
+FUN.US,D,20220509,000000,50.2479,50.7606,47.6158,47.7538,723370.08879364,0
+FUN.US,D,20220510,000000,48.1087,48.5819,44.816,47.2214,687716.0217519,0
+FUN.US,D,20220511,000000,46.8764,47.6848,45.4469,46.206,588449.84061716,0
+FUN.US,D,20220512,000000,45.7821,46.1864,44.6386,46.0484,467321.97201241,0
+FUN.US,D,20220513,000000,46.4328,46.8271,45.0822,45.9793,476180.45923753,0
+FUN.US,D,20220516,000000,45.8906,46.7137,43.6528,45.0428,426132.49162045,0
+FUN.US,D,20220517,000000,45.5259,46.7927,44.9786,46.4229,459078.19259199,0
+FUN.US,D,20220518,000000,45.7427,46.6675,45.3484,45.723,601127.42831205,0
+FUN.US,D,20220519,000000,45.1709,46.1666,43.8154,44.4315,386044.61630424,0
+FUN.US,D,20220520,000000,44.7766,44.7766,43.0267,43.3274,1025732.2797446,0
+FUN.US,D,20220523,000000,43.8056,43.8056,42.6324,43.2189,318474.43314536,0
+FUN.US,D,20220524,000000,43.0415,43.0415,40.9121,41.5726,477997.19468012,0
+FUN.US,D,20220525,000000,41.198,43.9682,41.198,43.1795,498889.1450853,0
+FUN.US,D,20220526,000000,43.1894,46.3638,42.9627,46.1469,388623.14310216,0
+FUN.US,D,20220527,000000,46.4328,48.7002,46.3145,48.6312,560665.25071872,0
+FUN.US,D,20220531,000000,47.7834,48.1186,46.1764,47.4482,354430.78224287,0
+FUN.US,D,20220601,000000,47.7637,47.9411,45.9103,46.8173,329871.88676512,0
+FUN.US,D,20220602,000000,47.3398,47.3398,44.6287,46.6004,624759.19023619,0
+FUN.US,D,20220603,000000,45.654,46.7285,45.6401,46.1962,178183.09944764,0
+FUN.US,D,20220606,000000,46.3342,47.2756,45.7624,47.2708,295172.34124849,0
+FUN.US,D,20220607,000000,46.9947,47.9214,46.7335,47.8229,465558.9981435,0
+FUN.US,D,20220608,000000,47.3496,48.0101,47.3496,47.6947,276665.17310213,0
+FUN.US,D,20220609,000000,47.5468,47.8623,46.1074,46.4427,293636.58610607,0
+FUN.US,D,20220610,000000,46.1764,46.2356,44.7963,45.3484,305653.8193771,0
+FUN.US,D,20220613,000000,44.3133,44.3823,41.5628,42.0359,402726.93405349,0
+FUN.US,D,20220614,000000,42.4303,42.6988,40.7791,41.3458,386579.18893308,0
+FUN.US,D,20220615,000000,41.405,42.6472,41.405,42.0261,346297.56907776,0
+FUN.US,D,20220616,000000,41.2473,41.2473,38.4475,39.2954,558820.11293532,0
+FUN.US,D,20220617,000000,39.4038,40.9811,38.832,40.7741,251638.65337031,0
+FUN.US,D,20220621,000000,40.8727,41.336,39.3249,39.4334,308042.65911317,0
+FUN.US,D,20220622,000000,38.7039,39.3151,38.694,38.7729,241498.00333144,0
+FUN.US,D,20220623,000000,39.0884,39.0884,37.2449,38.6447,219631.24401485,0
+FUN.US,D,20220624,000000,39.1869,42.2134,39.0194,42.1937,255594.69369756,0
+FUN.US,D,20220627,000000,42.3219,42.8838,41.3262,42.8444,185774.63939872,0
+FUN.US,D,20220628,000000,43.3767,45.0034,42.5288,42.8937,499632.67779296,0
+FUN.US,D,20220629,000000,42.4204,42.7852,41.5727,42.7852,169262.73569433,0
+FUN.US,D,20220630,000000,42.4894,43.8992,42.0754,43.288,260680.74144138,0
+FUN.US,D,20220701,000000,43.3964,45.5751,43.0909,45.2498,374731.3553376,0
+FUN.US,D,20220705,000000,44.4907,46.8074,44.0274,46.5117,267673.80349679,0
+FUN.US,D,20220706,000000,46.1962,46.1962,44.9294,45.999,204118.49408542,0
+FUN.US,D,20220707,000000,46.1568,46.9553,44.1161,44.7766,476963.55234846,0
+FUN.US,D,20220708,000000,44.2541,44.4167,41.6959,42.1247,757424.49542613,0
+FUN.US,D,20220711,000000,42.1149,42.1149,40.2714,40.3206,319596.3256074,0
+FUN.US,D,20220712,000000,40.4192,41.5332,40.1924,41.1882,270990.7911558,0
+FUN.US,D,20220713,000000,40.7445,41.6416,40.1333,41.0896,195011.48637821,0
+FUN.US,D,20220714,000000,40.5868,40.8924,39.3644,39.6009,244238.8292197,0
+FUN.US,D,20220715,000000,39.946,39.946,39.0533,39.5418,324675.27276601,0
+FUN.US,D,20220718,000000,39.9756,40.8135,38.9552,39.2756,541774.65097141,0
+FUN.US,D,20220719,000000,39.7685,40.3404,39.1672,39.7094,440393.50981556,0
+FUN.US,D,20220720,000000,40.0249,40.8233,39.7858,40.3206,422830.71950116,0
+FUN.US,D,20220721,000000,40.429,40.429,38.9602,39.9361,130010.70069342,0
+FUN.US,D,20220722,000000,40.0052,41.0304,39.7291,40.9219,241060.81015681,0
+FUN.US,D,20220725,000000,40.7839,41.617,40.5671,41.405,271340.74856937,0
+FUN.US,D,20220726,000000,41.0107,41.4002,40.5276,40.5276,123558.29748273,0
+FUN.US,D,20220727,000000,40.8825,41.7008,40.5868,41.5036,121250.60729183,0
+FUN.US,D,20220728,000000,41.405,41.8289,40.9713,41.7895,195326.95523508,0
+FUN.US,D,20220729,000000,41.9078,41.9078,40.8432,41.5924,234818.38139426,0
+FUN.US,D,20220801,000000,41.0896,41.9769,40.6903,41.7205,215873.00570395,0
+FUN.US,D,20220802,000000,41.5134,41.7599,39.1869,39.8671,748927.12367704,0
+FUN.US,D,20220803,000000,39.6897,40.5474,38.5165,39.6109,1758343.272995,0
+FUN.US,D,20220804,000000,40.36,40.7149,39.5713,40.4192,1718760.5535975,0
+FUN.US,D,20220805,000000,39.9559,41.6712,39.9559,41.6712,921226.88109953,0
+FUN.US,D,20220808,000000,41.8289,42.8838,41.543,41.8585,959649.16200104,0
+FUN.US,D,20220809,000000,41.7008,42.2627,41.2128,42.1937,554957.39458501,0
+FUN.US,D,20220810,000000,42.8345,44.0274,42.5288,43.5542,258983.70157792,0
+FUN.US,D,20220811,000000,44.0668,44.2739,42.6522,43.0021,257480.40625356,0
+FUN.US,D,20220812,000000,42.9331,44.1949,42.9331,43.84,185991.71443206,0
+FUN.US,D,20220815,000000,43.9189,43.9189,43.2091,43.5049,293082.74046025,0
+FUN.US,D,20220816,000000,43.3767,43.9879,43.2683,43.426,282462.29373553,0
+FUN.US,D,20220817,000000,43.2584,43.5147,42.8444,43.0809,362332.71920424,0
+FUN.US,D,20220818,000000,43.1007,43.9682,43.1007,43.5936,459411.92009653,0
+FUN.US,D,20220819,000000,43.0021,43.4863,42.8937,43.1303,292078.51483872,0
+FUN.US,D,20220822,000000,42.5486,43.3471,42.4402,43.0415,221255.24928765,0
+FUN.US,D,20220823,000000,43.0021,43.7414,43.0021,43.2781,342793.93746485,0
+FUN.US,D,20220824,000000,42.8542,43.4063,42.6374,43.1007,480778.59534098,0
+FUN.US,D,20220825,000000,43.1303,43.495,42.8098,43.0021,326890.65534927,0
+FUN.US,D,20220826,000000,42.8937,43.2289,42.0754,42.2923,341253.11047585,0
+FUN.US,D,20220829,000000,41.9965,42.8838,41.8684,42.2529,341991.57133693,0
+FUN.US,D,20220830,000000,42.6003,42.789,41.6572,41.8955,1136608.6120547,0
+FUN.US,D,20220831,000000,42.1635,42.8882,41.2998,41.5877,297135.34940317,0
+FUN.US,D,20220901,000000,41.0814,42.3153,41.0814,41.6473,255260.14683517,0
+FUN.US,D,20220902,000000,41.7168,42.094,41.1707,41.27,153337.59801145,0
+FUN.US,D,20220906,000000,41.0714,41.2799,39.8305,40.6644,540742.39883115,0
+FUN.US,D,20220907,000000,40.5056,41.7862,40.2077,41.5381,805681.39543603,0
+FUN.US,D,20220908,000000,41.5976,43.9803,41.336,42.9279,564715.40585779,0
+FUN.US,D,20220909,000000,43.4938,43.5832,42.9279,43.1464,525570.91009858,0
+FUN.US,D,20220912,000000,43.3846,44.9731,43.0932,44.5561,702311.40076788,0
+FUN.US,D,20220913,000000,43.5038,44.715,42.6103,42.8982,259048.4863069,0
+FUN.US,D,20220914,000000,42.64,44.6752,42.64,44.159,261762.06953924,0
+FUN.US,D,20220915,000000,44.2483,44.9334,43.8711,43.9902,191949.24836238,0
+FUN.US,D,20220916,000000,43.5335,44.7447,43.1364,44.3079,326630.20619956,0
+FUN.US,D,20220919,000000,43.9505,45.3901,43.7023,44.0002,323203.47637164,0
+FUN.US,D,20220920,000000,43.9009,44.1094,42.918,43.0868,147069.36176242,0
+FUN.US,D,20220921,000000,42.8783,43.8016,41.7863,42.1635,255583.48024927,0
+FUN.US,D,20220922,000000,41.8061,42.0793,40.585,40.8034,394899.89095774,0
+FUN.US,D,20220923,000000,40.4063,40.6942,39.751,40.1879,375498.87884261,0
+FUN.US,D,20220926,000000,40.168,40.7041,39.6915,39.7908,137651.39471624,0
+FUN.US,D,20220927,000000,40.3765,40.5453,39.4135,39.9595,370915.80396987,0
+FUN.US,D,20220928,000000,39.9595,41.0764,39.9595,40.8133,206585.87714827,0
+FUN.US,D,20220929,000000,40.3666,40.863,39.9198,40.2971,235648.61545665,0
+FUN.US,D,20220930,000000,39.8205,41.3594,39.8205,40.853,169391.45456567,0
+FUN.US,D,20221003,000000,41.1608,41.9947,40.1283,40.3964,325442.63580946,0
+FUN.US,D,20221004,000000,41.2799,41.548,40.6644,41.1012,353925.18705704,0
+FUN.US,D,20221005,000000,40.3666,41.0341,40.1432,40.307,191786.07075153,0
+FUN.US,D,20221006,000000,40.0489,40.7339,39.4731,39.7113,198115.75042192,0
+FUN.US,D,20221007,000000,39.6121,39.8702,39.0561,39.5326,336678.7237667,0
+FUN.US,D,20221010,000000,39.344,40.1779,38.8774,38.8774,219396.32686948,0
+FUN.US,D,20221011,000000,38.7285,39.0164,37.6463,38.0633,396380.57668586,0
+FUN.US,D,20221012,000000,38.2619,40.0191,38.2619,39.1752,191525.188028,0
+FUN.US,D,20221013,000000,38.4604,40.0787,38.2222,39.2447,259445.3503728,0
+FUN.US,D,20221014,000000,39.5128,39.89,39.2944,39.4929,235629.4773418,0
+FUN.US,D,20221017,000000,39.5128,40.3467,39.4433,39.4929,233243.25660037,0
+FUN.US,D,20221018,000000,40.0588,40.6843,39.5128,40.0092,313715.00048126,0
+FUN.US,D,20221019,000000,39.7014,40.4857,38.3512,38.3512,334257.24860317,0
+FUN.US,D,20221020,000000,38.1129,39.8702,38.0435,38.5498,238626.10322013,0
+FUN.US,D,20221021,000000,38.4505,40.2673,38.4242,39.9992,259160.29318841,0
+FUN.US,D,20221024,000000,39.7908,40.3269,39.2447,39.89,237349.89314018,0
+FUN.US,D,20221025,000000,39.5426,40.7091,39.4631,39.9794,303156.80469751,0
+FUN.US,D,20221026,000000,40.4658,40.6545,39.4631,39.5028,409793.37339034,0
+FUN.US,D,20221027,000000,39.5525,39.9595,39.2745,39.3738,310065.66415952,0
+FUN.US,D,20221028,000000,39.0462,40.7736,39.0462,40.7041,181550.20111267,0
+FUN.US,D,20221031,000000,39.7213,41.3792,39.3639,40.9027,318555.93626992,0
+FUN.US,D,20221101,000000,41.3395,41.7962,41.0019,41.4884,348632.99466553,0
+FUN.US,D,20221102,000000,40.2077,41.2005,39.0958,39.6716,614620.55851052,0
+FUN.US,D,20221103,000000,39.3936,40.9027,39.2249,40.0588,535425.02470957,0
+FUN.US,D,20221104,000000,40.4162,40.5751,38.237,38.8575,358124.49236351,0
+FUN.US,D,20221107,000000,38.9469,39.9397,38.9469,39.7113,225243.52459173,0
+FUN.US,D,20221108,000000,39.8602,40.0489,39.2646,39.4731,209562.35764254,0
+FUN.US,D,20221109,000000,39.2149,39.8106,39.0164,39.1951,305485.61109439,0
+FUN.US,D,20221110,000000,40.168,41.0019,39.5574,40.8828,441850.72303865,0
+FUN.US,D,20221111,000000,40.7736,41.8557,39.5525,39.9,429813.85606519,0
+FUN.US,D,20221114,000000,39.5922,40.9325,39.5177,39.9198,294600.05281973,0
+FUN.US,D,20221115,000000,40.5254,41.5728,39.6716,39.9099,349879.99393859,0
+FUN.US,D,20221116,000000,39.6915,40.6743,39.6617,40.3666,710545.82650077,0
+FUN.US,D,20221117,000000,39.8404,40.9126,39.5823,40.6942,278744.62829845,0
+FUN.US,D,20221118,000000,41.2005,41.2402,40.4956,40.6445,266827.62636013,0
+FUN.US,D,20221121,000000,40.7438,40.9027,40.2574,40.6445,227504.84395202,0
+FUN.US,D,20221122,000000,40.7041,41.2005,40.446,40.9722,215440.78071008,0
+FUN.US,D,20221123,000000,41.1707,41.5083,41.0069,41.2303,189339.41385792,0
+FUN.US,D,20221125,000000,41.0119,41.687,41.0119,41.1409,144410.17106703,0
+FUN.US,D,20221128,000000,40.8133,41.6473,40.7637,41.0615,161245.66852263,0
+FUN.US,D,20221129,000000,40.9126,41.3991,40.8332,41.27,260463.69953684,0
+FUN.US,D,20221130,000000,40.96,41.74,40.96,41.66,343525,0
+FUN.US,D,20221201,000000,41.6,42.03,40.95,41.43,211769,0
+FUN.US,D,20221202,000000,40.84,41.63,40.79,41.04,143345,0
+FUN.US,D,20221205,000000,41.03,41.03,39.94,40,259309,0
+FUN.US,D,20221206,000000,39.94,40.74,39.78,39.83,196029,0
+FUN.US,D,20221207,000000,39.56,40.34,39.52,39.63,161854,0
+FUN.US,D,20221208,000000,39.51,40.11,39.51,39.68,275259,0
+FUN.US,D,20221209,000000,39.73,40.39,39.73,40.19,162173,0
+FUN.US,D,20221212,000000,40.18,40.45,39.81,40.45,184883,0
+FUN.US,D,20221213,000000,41.13,41.277,40.185,40.32,225889,0
+FUN.US,D,20221214,000000,40.01,40.58,39.36,40.04,367994,0
+FUN.US,D,20221215,000000,39.95,40.185,39.33,39.72,319544,0
+FUN.US,D,20221216,000000,39.26,39.81,38.93,39.1,339949,0
+FUN.US,D,20221219,000000,38.97,39.43,38.05,38.19,365220,0
+FUN.US,D,20221220,000000,37.73,39,37.58,38.48,234324,0
+FUN.US,D,20221221,000000,38.74,39.865,38.61,38.72,275397,0
+FUN.US,D,20221222,000000,38.39,38.99,38.05,38.56,222214,0
+FUN.US,D,20221223,000000,38.36,39.98,38.1,39.92,181480,0
+FUN.US,D,20221227,000000,39.8,40.13,39.35,39.74,255849,0
+FUN.US,D,20221228,000000,39.7,40.1,39.6001,39.99,154433,0
+FUN.US,D,20221229,000000,39.51,40.51,39.24,40.49,285305,0
+FUN.US,D,20221230,000000,39.95,41.53,39.95,41.34,147323,0
+FUN.US,D,20230103,000000,41.36,41.78,40.98,41.33,270522,0
+FUN.US,D,20230104,000000,41.5,42.37,41.5,41.94,172598,0
+FUN.US,D,20230105,000000,41.58,42.52,41.58,42.18,151693,0
+FUN.US,D,20230106,000000,43,43.2,42.23,42.92,190160,0
+FUN.US,D,20230109,000000,43.61,43.645,43.11,43.11,149720,0
+FUN.US,D,20230110,000000,42.83,43.4,42.48,42.48,128260,0
+FUN.US,D,20230111,000000,42.57,42.9525,42,42.44,160347,0
+FUN.US,D,20230112,000000,42.61,43.05,42.14,42.16,113366,0
+FUN.US,D,20230113,000000,42.15,42.66,41.75,41.91,128850,0
+FUN.US,D,20230117,000000,41.76,42.3668,41.65,42.07,95001,0
+FUN.US,D,20230118,000000,41.9,42.52,41.81,42.09,199225,0
+FUN.US,D,20230119,000000,41.86,42.1,41.79,41.87,137700,0
+FUN.US,D,20230120,000000,41.76,42.25,41.72,41.79,249392,0
+FUN.US,D,20230123,000000,41.78,42.1499,41.1,41.26,212356,0
+FUN.US,D,20230124,000000,41.1,41.54,41.01,41.41,102376,0
+FUN.US,D,20230125,000000,41.24,41.83,41.17,41.52,110892,0
+FUN.US,D,20230126,000000,41.49,42.09,41.07,41.98,97378,0
+FUN.US,D,20230127,000000,41.95,42.15,41.64,42.14,175648,0
+FUN.US,D,20230130,000000,41.87,42.02,41.47,41.47,500825,0
+FUN.US,D,20230131,000000,41.53,42.57,41.4589,41.94,111725,0
+FUN.US,D,20230201,000000,41.89,42.42,41.62,41.95,164882,0
+FUN.US,D,20230202,000000,42.19,43.65,41.81,43.5,154730,0
+FUN.US,D,20230203,000000,43.595,44.23,43.2301,44.08,297791,0
+FUN.US,D,20230206,000000,43.71,44.54,43.71,44.02,325232,0
+FUN.US,D,20230207,000000,44.01,44.36,43.4033,44.13,170030,0
+FUN.US,D,20230208,000000,43.82,44.125,43.38,43.38,84021,0
+FUN.US,D,20230209,000000,43.88,44.1399,43.38,43.5,122850,0
+FUN.US,D,20230210,000000,43.22,43.71,43.22,43.46,96601,0
+FUN.US,D,20230213,000000,43.32,44.14,43.32,43.66,118920,0
+FUN.US,D,20230214,000000,43.75,44.1,43.24,43.36,180927,0
+FUN.US,D,20230215,000000,43,43.85,43,43.23,128782,0
+FUN.US,D,20230216,000000,44.08,46.51,44.08,45,829935,0
+FUN.US,D,20230217,000000,45.89,45.98,44.9,44.95,196403,0
+FUN.US,D,20230221,000000,44.87,45.1,44.79,44.85,222069,0
+FUN.US,D,20230222,000000,45,46.74,44.818,46,321785,0
+FUN.US,D,20230223,000000,46.28,46.77,46.15,46.36,210867,0
+FUN.US,D,20230224,000000,46.29,46.725,45.71,46.3,210432,0
+FUN.US,D,20230227,000000,46.55,47.16,45.87,45.94,136833,0
+FUN.US,D,20230228,000000,45.82,46.52,45.59,45.92,244607,0
+FUN.US,D,20230301,000000,45.99,46.59,45.99,46.5,211681,0
+FUN.US,D,20230302,000000,46.51,47.16,46.45,46.89,292513,0
+FUN.US,D,20230303,000000,47.06,47.95,47,47.18,293386,0
+FUN.US,D,20230306,000000,46.93,47.155,46.2036,46.49,81127,0
+FUN.US,D,20230307,000000,46.5,46.85,46.19,46.22,635312,0
+FUN.US,D,20230308,000000,46.15,47.1,46.1101,47,246565,0
+FUN.US,D,20230309,000000,47.01,47.415,46.66,46.66,227840,0
+FUN.US,D,20230310,000000,46.54,46.595,45.09,45.91,278866,0
+FUN.US,D,20230313,000000,45.31,45.61,44.76,44.77,160960,0
+FUN.US,D,20230314,000000,45.22,45.86,44.98,45.62,177759,0
+FUN.US,D,20230315,000000,44.99,45.32,44.38,44.75,208668,0
+FUN.US,D,20230316,000000,44.62,45.16,44.295,44.82,239707,0
+FUN.US,D,20230317,000000,44.51,45.03,43.8,43.8,137907,0
+FUN.US,D,20230320,000000,44.09,44.53,43.63,43.87,113191,0
+FUN.US,D,20230321,000000,44.33,45.58,44.33,44.81,155145,0
+FUN.US,D,20230322,000000,44.94,44.94,44.0838,44.22,109564,0
+FUN.US,D,20230323,000000,44.13,45.03,43.71,43.76,124172,0
+FUN.US,D,20230324,000000,43.66,44.3899,43.61,44.27,154273,0
+FUN.US,D,20230327,000000,44.64,45.04,44.4294,44.67,96798,0
+FUN.US,D,20230328,000000,44.51,45.25,44.28,44.61,171151,0
+FUN.US,D,20230329,000000,44.78,45.45,44.38,45.26,125540,0
+FUN.US,D,20230330,000000,45.52,45.58,45,45.21,153833,0
+FUN.US,D,20230331,000000,45.47,45.76,45.38,45.69,130095,0
+FUN.US,D,20230403,000000,45.33,45.93,45.3,45.67,75573,0
+FUN.US,D,20230404,000000,45.71,45.8599,45.21,45.51,212676,0
+FUN.US,D,20230405,000000,45.4,45.79,44.99,45.5,192786,0
+FUN.US,D,20230406,000000,45.51,45.5144,44.7,45.04,105956,0
+FUN.US,D,20230410,000000,44.58,45.44,44.58,45.12,137478,0
+FUN.US,D,20230411,000000,45.39,45.39,44.68,45.12,90072,0
+FUN.US,D,20230412,000000,45.25,45.25,42.93,43.33,209620,0
+FUN.US,D,20230413,000000,43.51,43.7409,42.32,42.4,170465,0
+FUN.US,D,20230414,000000,42.28,42.42,39.66,40.94,491009,0
+FUN.US,D,20230417,000000,40.89,41.21,40.45,40.97,71328,0
+FUN.US,D,20230418,000000,41.05,41.925,40.8302,41.67,87594,0
+FUN.US,D,20230419,000000,41.38,41.88,41.25,41.75,210021,0
+FUN.US,D,20230420,000000,42.16,42.16,41.29,41.76,147260,0
+FUN.US,D,20230421,000000,41.51,41.9221,40.85,41.28,111219,0
+FUN.US,D,20230424,000000,40.98,41.41,40.65,41.37,127653,0
+FUN.US,D,20230425,000000,41.13,41.42,40.7971,41.09,191009,0
+FUN.US,D,20230426,000000,41.03,41.69,40.78,41.62,137122,0
+FUN.US,D,20230427,000000,41.33,43.44,41.33,43.23,154212,0
+FUN.US,D,20230428,000000,42.94,44.12,42.8432,43.72,191760,0
+FUN.US,D,20230501,000000,43.77,44.01,42.91,43.09,266877,0
+FUN.US,D,20230502,000000,43.09,43.09,41.43,41.64,207510,0
+FUN.US,D,20230503,000000,41.8,42.0001,40.16,40.88,262180,0
+FUN.US,D,20230504,000000,41.5,41.5,39.25,40.29,285139,0
+FUN.US,D,20230505,000000,40.72,41.17,40.26,40.79,248090,0
+FUN.US,D,20230508,000000,41.16,41.69,40.84,41.3,200823,0
+FUN.US,D,20230509,000000,41.44,41.95,41.02,41.95,595751,0
+FUN.US,D,20230510,000000,42,42.71,41.17,42.69,178578,0
+FUN.US,D,20230511,000000,42,43.34,41.9,43.29,177141,0
+FUN.US,D,20230512,000000,43.27,43.49,42.6946,43.09,141140,0
+FUN.US,D,20230515,000000,43.06,43.47,42.8647,43.42,185738,0
+FUN.US,D,20230516,000000,43.47,43.71,41.53,42.3,236324,0
+FUN.US,D,20230517,000000,42.42,43.58,42.1652,43.58,119982,0
+FUN.US,D,20230518,000000,43.19,45.34,43.19,44.56,255804,0
+FUN.US,D,20230519,000000,44.86,45.185,44.2265,44.75,97553,0
+FUN.US,D,20230522,000000,44.75,45.135,44.5801,44.81,125082,0
+FUN.US,D,20230523,000000,44.93,45.12,44.383,45,668778,0
+FUN.US,D,20230524,000000,44.64,45.06,44.64,45,148866,0
+FUN.US,D,20230525,000000,45.38,45.38,43.37,44.05,60385,0
+FUN.US,D,20230526,000000,44.02,44.49,44,44.41,117119,0
+FUN.US,D,20230530,000000,44.24,44.49,43.42,44.17,185168,0
+FUN.US,D,20230531,000000,44.31,45.11,43.75,44.62,158957,0
+FUN.US,D,20230601,000000,44.7,44.8208,44.1945,44.68,111304,0
+FUN.US,D,20230602,000000,44.82,45.095,44.26,45.09,192062,0
+FUN.US,D,20230605,000000,45.01,45.3899,43.47,43.51,155793,0
+FUN.US,D,20230606,000000,42.91,43,41.7,42,339333,0
+FUN.US,D,20230607,000000,42.29,43.1,42.06,42.61,269341,0
+FUN.US,D,20230608,000000,42.71,42.84,42.08,42.36,203209,0
+FUN.US,D,20230609,000000,42.18,42.74,41.824,42.66,168148,0
+FUN.US,D,20230612,000000,42.71,43.34,42.4896,43.03,362815,0
+FUN.US,D,20230613,000000,43.22,43.52,42.5,43.42,571623,0
+FUN.US,D,20230614,000000,43.5,43.58,42.39,42.94,113028,0
+FUN.US,D,20230615,000000,43.03,43.09,41.66,42.32,250342,0
+FUN.US,D,20230616,000000,42.06,42.295,41.19,41.51,276287,0
+FUN.US,D,20230620,000000,41.31,41.409,40.95,41.25,197697,0
+FUN.US,D,20230621,000000,41.41,42.07,40.94,41.46,192798,0
+FUN.US,D,20230622,000000,41.73,41.73,40.28,40.95,274918,0
+FUN.US,D,20230623,000000,40.49,40.83,39.99,39.99,374302,0
+FUN.US,D,20230626,000000,39.84,40.75,39.84,40.4,129600,0
+FUN.US,D,20230627,000000,40.26,40.54,39.99,40.52,153524,0
+FUN.US,D,20230628,000000,40.24,40.4787,39.7508,39.88,171668,0
+FUN.US,D,20230629,000000,39.77,40.225,39.69,40,172760,0
+FUN.US,D,20230630,000000,40,40.26,39.75,39.97,155957,0
+FUN.US,D,20230703,000000,39.77,40.14,39.69,40.01,74783,0
+FUN.US,D,20230705,000000,40,40.21,39.5501,39.81,167565,0
+FUN.US,D,20230706,000000,39.5,39.95,39.5,39.65,187138,0
+FUN.US,D,20230707,000000,38.24,39.9239,38,39.24,374613,0
+FUN.US,D,20230710,000000,39.24,39.5235,38.8127,38.95,152595,0
+FUN.US,D,20230711,000000,38.92,39.105,37.92,38.15,203318,0
+FUN.US,D,20230712,000000,38.4,38.48,37.83,37.85,188148,0
+FUN.US,D,20230713,000000,37.58,38.08,37.17,37.75,639198,0
+FUN.US,D,20230714,000000,37.71,37.73,37.3,37.5,533110,0
+FUN.US,D,20230717,000000,37.25,37.69,37.17,37.4,372343,0
+FUN.US,D,20230718,000000,37.34,37.695,37.09,37.4,309974,0
+FUN.US,D,20230719,000000,37.28,37.63,37.11,37.2,256697,0
+FUN.US,D,20230720,000000,37.33,37.5,36.19,36.67,237670,0
+FUN.US,D,20230721,000000,36.87,37.17,35.55,35.86,812115,0
+FUN.US,D,20230724,000000,35.73,36.09,35.65,35.93,339964,0
+FUN.US,D,20230725,000000,35.95,36.88,35.73,36.88,205574,0
+FUN.US,D,20230726,000000,37.13,38.44,36.89,38.4,210098,0
+FUN.US,D,20230727,000000,38.5,39.48,38.48,38.5,192714,0
+FUN.US,D,20230728,000000,38.49,39.24,38.03,38.53,183284,0
+FUN.US,D,20230731,000000,38.35,39.3,38.35,38.95,295005,0
+FUN.US,D,20230801,000000,38.62,38.83,38,38.8,296581,0
+FUN.US,D,20230802,000000,38.07,38.4,37.57,37.69,969907,0
+FUN.US,D,20230803,000000,37.54,41.41,37.54,41.2,493901,0
+FUN.US,D,20230804,000000,41.43,42.32,40.73,42.06,414900,0
+FUN.US,D,20230807,000000,41.8,41.88,40.1448,40.53,199850,0
+FUN.US,D,20230808,000000,40.16,40.54,38.7,39,325272,0
+FUN.US,D,20230809,000000,39.13,39.13,38.4,38.75,175387,0
+FUN.US,D,20230810,000000,38.55,39.49,38.33,38.58,112443,0
+FUN.US,D,20230811,000000,38.45,39.52,38.2601,39.31,107882,0
+FUN.US,D,20230814,000000,39.15,39.53,38.9773,39.35,127337,0
+FUN.US,D,20230815,000000,39.32,39.51,37.87,38.96,141491,0
+FUN.US,D,20230816,000000,38.98,40,38.895,39.7,86018,0
+FUN.US,D,20230817,000000,38.95,39.53,38.5176,38.85,138801,0
+FUN.US,D,20230818,000000,39.13,39.965,38.955,39.73,118809,0
+FUN.US,D,20230821,000000,39.43,40.08,39.24,39.69,59869,0
+FUN.US,D,20230822,000000,39.74,39.85,39.28,39.6,141150,0
+FUN.US,D,20230823,000000,39.61,39.76,39.11,39.46,118943,0
+FUN.US,D,20230824,000000,39.5,39.53,39.28,39.44,27591,0
+FUN.US,D,20230825,000000,39.42,39.6999,39.25,39.31,41877,0
+FUN.US,D,20230828,000000,39.22,39.6999,39.22,39.29,27044,0
+FUN.US,D,20230829,000000,39.5,40,39.27,39.6,113462,0
+FUN.US,D,20230830,000000,39.41,40.04,39.41,39.95,123082,0
+FUN.US,D,20230831,000000,40.08,40.25,39.8201,40.05,162110,0
+FUN.US,D,20230901,000000,39.95,41.42,39.905,40.8,168924,0
+FUN.US,D,20230905,000000,40.5,40.62,39.885,40.08,101528,0
+FUN.US,D,20230906,000000,40.04,40.156,39.62,39.9,46143,0
+FUN.US,D,20230907,000000,39.75,40,39.57,39.92,61649,0
+FUN.US,D,20230908,000000,39.72,40,39.48,39.61,70797,0
+FUN.US,D,20230911,000000,39.54,39.79,39.25,39.63,70838,0
+FUN.US,D,20230912,000000,39.39,39.79,39.29,39.41,82545,0
+FUN.US,D,20230913,000000,39.45,39.6288,39.15,39.45,63386,0
+FUN.US,D,20230914,000000,39.7,39.77,39.2884,39.52,1125388,0
+FUN.US,D,20230915,000000,39.35,39.68,39.25,39.25,56027,0
+FUN.US,D,20230918,000000,39.29,39.64,39.29,39.47,105778,0
+FUN.US,D,20230919,000000,39.48,40,39.2901,39.48,112619,0
+FUN.US,D,20230920,000000,39.75,40.51,39.54,39.6,94581,0
+FUN.US,D,20230921,000000,39.6,39.89,39.1945,39.59,70900,0
+FUN.US,D,20230922,000000,39.61,40.25,39.51,39.95,54560,0
+FUN.US,D,20230925,000000,38.96,40,38.96,40,93434,0
+FUN.US,D,20230926,000000,39.52,39.9,38.8,39,116931,0
+FUN.US,D,20230927,000000,38.95,39.45,38.05,38.27,102220,0
+FUN.US,D,20230928,000000,38.07,39.68,36.98,37.06,173329,0
+FUN.US,D,20230929,000000,37.02,38.91,36.76,37,74412,0
+FUN.US,D,20231002,000000,36.67,37.4397,36.6,36.96,38120,0
+FUN.US,D,20231003,000000,36.57,37.88,36.29,36.75,128318,0
+FUN.US,D,20231004,000000,36.83,37.38,36.33,36.75,108028,0
+FUN.US,D,20231005,000000,36.62,37.28,36.065,36.43,124818,0
+FUN.US,D,20231006,000000,36.54,37.1,36.315,36.56,203807,0
+FUN.US,D,20231009,000000,36.18,37.225,36.18,36.95,78955,0
+FUN.US,D,20231010,000000,37.63,37.63,36.65,36.8,73512,0
+FUN.US,D,20231011,000000,36.59,37.17,35.9,36.56,142471,0
+FUN.US,D,20231012,000000,35.88,36.9528,35.535,35.72,79785,0
+FUN.US,D,20231013,000000,35.51,35.702,34.35,34.83,108534,0
+FUN.US,D,20231016,000000,34.75,35.8486,34.6963,35.52,55239,0
+FUN.US,D,20231017,000000,35.05,35.87,35.05,35.81,54535,0
+FUN.US,D,20231018,000000,35.51,36.0473,35.28,35.48,40092,0
+FUN.US,D,20231019,000000,35.25,35.99,35.17,35.39,21211,0
+FUN.US,D,20231020,000000,35.25,35.5,34.79,35.08,47589,0
+FUN.US,D,20231023,000000,34.75,35.834,34.71,35.05,79490,0
+FUN.US,D,20231024,000000,35.25,35.91,34.84,35.45,57394,0
+FUN.US,D,20231025,000000,35.27,35.385,34.9101,35,25529,0
+FUN.US,D,20231026,000000,35,35.485,34.58,34.76,23094,0
+FUN.US,D,20231027,000000,34.83,35,34.09,34.43,40890,0
+FUN.US,D,20231030,000000,34.16,34.68,34.04,34.4,46116,0
+FUN.US,D,20231031,000000,34.53,35.67,34.38,35.5,65488,0
+FUN.US,D,20231101,000000,35.77,38.9,35,37.51,1337363,0
+FUN.US,D,20231102,000000,37.88,38.22,34.53,37,2978357,0
+FUN.US,D,20231103,000000,38.49,39.5,36.85,38.25,1233435,0
+FUN.US,D,20231106,000000,38.79,39.04,37.66,38.25,695215,0
+FUN.US,D,20231107,000000,38.1,38.73,37.22,38.4,406055,0
+FUN.US,D,20231108,000000,38.68,39.66,37.71,37.76,432399,0
+FUN.US,D,20231109,000000,37.94,38.42,36.92,37.25,446511,0
+FUN.US,D,20231110,000000,37.66,38.04,37.305,37.67,411308,0
+FUN.US,D,20231113,000000,37.56,37.77,37.03,37.35,333903,0
+FUN.US,D,20231114,000000,38,39.19,37.53,39.12,433457,0
+FUN.US,D,20231115,000000,39.39,40.28,38.69,38.97,257567,0
+FUN.US,D,20231116,000000,38.79,39.04,36.97,37.41,345659,0
+FUN.US,D,20231117,000000,37.65,38.92,37.19,38.31,191747,0
+FUN.US,D,20231120,000000,38.24,39.34,38.01,38.85,241075,0
+FUN.US,D,20231121,000000,38.61,38.99,38.15,38.22,86818,0
+FUN.US,D,20231122,000000,38.25,39.91,38.25,39.5,341322,0
+FUN.US,D,20231124,000000,39.28,39.63,39.04,39.32,42680,0
+FUN.US,D,20231127,000000,39.1,39.5,38.6,39.12,179154,0
+FUN.US,D,20231128,000000,39.24,39.5,38.545,39.23,123626,0
+FUN.US,D,20231129,000000,39.4,39.87,38.72,38.73,140544,0
+FUN.US,D,20231130,000000,38.51,39.75,38.51,39.22,134489,0
+FUN.US,D,20231201,000000,39,39.78,38.6,39.22,196626,0
+FUN.US,D,20231204,000000,39.34,39.66,38.85,39.49,237275,0
+FUN.US,D,20231205,000000,39.19,40.08,38.84,39.5,140154,0
+FUN.US,D,20231206,000000,39.59,40,38.58,38.61,96397,0
+FUN.US,D,20231207,000000,38.51,39.3699,38.51,38.8,85009,0
+FUN.US,D,20231208,000000,38.68,39.75,38.68,39.35,163523,0
+FUN.US,D,20231211,000000,39.3,40.06,39.19,39.43,792566,0
+FUN.US,D,20231212,000000,39.01,39.36,37.89,38.46,159791,0
+FUN.US,D,20231213,000000,38.36,39.1415,37.64,38.99,94900,0
+FUN.US,D,20231214,000000,39.68,40.59,38.83,38.94,351496,0
+FUN.US,D,20231215,000000,38.95,39.78,38.21,38.78,147094,0
+FUN.US,D,20231218,000000,38.37,39.22,38.035,38.13,138890,0
+FUN.US,D,20231219,000000,38.25,39.09,38.25,38.99,69357,0
+FUN.US,D,20231220,000000,38.92,39.443,37.68,37.68,160053,0
+FUN.US,D,20231221,000000,37.89,38.7,37.89,38.39,159613,0
+FUN.US,D,20231222,000000,38.19,38.69,38.0212,38.16,52627,0
+FUN.US,D,20231226,000000,37.94,38.9699,37.94,38.85,73125,0
+FUN.US,D,20231227,000000,38.56,39.15,38.49,38.81,162939,0
+FUN.US,D,20231228,000000,38.57,39.71,38.57,39.57,228938,0
+FUN.US,D,20231229,000000,39.03,40.14,39.02,39.8,191726,0
+FUN.US,D,20240102,000000,39.97,40.185,38.01,39.5,287517,0
+FUN.US,D,20240103,000000,39.39,39.425,38.12,38.24,162034,0
+FUN.US,D,20240104,000000,38.3,38.95,37.155,37.27,183001,0
+FUN.US,D,20240105,000000,37.33,37.52,36.85,37.37,183392,0
+FUN.US,D,20240108,000000,37.43,39,37.0988,38.62,273720,0
+FUN.US,D,20240109,000000,38.56,38.56,37.59,37.83,263115,0
+FUN.US,D,20240110,000000,37.61,38.48,37.61,38.21,133175,0
+FUN.US,D,20240111,000000,38.15,39.28,37.8,39.19,239352,0
+FUN.US,D,20240112,000000,39.21,39.4799,38.53,39.1,186530,0
+FUN.US,D,20240116,000000,39.12,39.67,38.83,39.3,227148,0
+FUN.US,D,20240117,000000,39.06,39.265,38.6,38.84,210725,0
+FUN.US,D,20240118,000000,39,39.49,38.8,39.21,104529,0
+FUN.US,D,20240119,000000,39.23,39.72,38.51,39.5,289130,0
+FUN.US,D,20240122,000000,39.44,39.84,39.06,39.34,388458,0
+FUN.US,D,20240123,000000,39.66,39.7,38.84,39.13,185849,0
+FUN.US,D,20240124,000000,39.36,39.69,39.14,39.24,294410,0
+FUN.US,D,20240125,000000,39.3,39.75,38.955,39.36,234446,0
+FUN.US,D,20240126,000000,39.58,40.03,39.29,39.86,413130,0
+FUN.US,D,20240129,000000,39.97,40.18,39.65,40.02,343132,0
+FUN.US,D,20240130,000000,40,41.43,39.47,40.95,390975,0
+FUN.US,D,20240131,000000,40.58,41.565,40.46,40.77,487617,0
+FUN.US,D,20240201,000000,40.63,41.27,39.9948,40.83,300670,0
+FUN.US,D,20240202,000000,40.88,41,40.35,40.94,234607,0
+FUN.US,D,20240205,000000,40.89,41,40.36,40.36,220145,0
+FUN.US,D,20240206,000000,40.38,41.48,40.37,41.08,176211,0
+FUN.US,D,20240207,000000,41.09,41.6,40.89,41.57,302234,0
+FUN.US,D,20240208,000000,41.9,41.9,41.11,41.54,178866,0
+FUN.US,D,20240209,000000,41.49,42.11,41.4,41.96,155726,0
+FUN.US,D,20240212,000000,41.66,42.78,41.6587,42.67,208395,0
+FUN.US,D,20240213,000000,41.95,42.41,41.55,41.88,329278,0
+FUN.US,D,20240214,000000,42.24,42.24,40.2,41.34,325930,0
+FUN.US,D,20240215,000000,40.9,42.09,40,41.79,208753,0
+FUN.US,D,20240216,000000,41.98,42.99,41.105,42.49,195332,0
+FUN.US,D,20240220,000000,42.13,42.223,40.52,40.6,165133,0
+FUN.US,D,20240221,000000,40.61,40.61,39.75,39.8,151447,0
+FUN.US,D,20240222,000000,40.22,40.305,39.6,39.76,175224,0
+FUN.US,D,20240223,000000,39.99,39.99,39.14,39.24,139586,0
+FUN.US,D,20240226,000000,39.01,40.46,39,39.71,93923,0
+FUN.US,D,20240227,000000,39.78,40.72,39.76,40.37,91044,0
+FUN.US,D,20240228,000000,40.01,40.71,39.95,39.95,83033,0
+FUN.US,D,20240229,000000,39.92,41.03,39.74,40.78,121711,0
+FUN.US,D,20240301,000000,41.08,42.635,40.46,42.42,261092,0
+FUN.US,D,20240304,000000,42.23,43.65,42.23,42.78,534086,0
+FUN.US,D,20240305,000000,42.14,43.02,41.82,41.82,254534,0
+FUN.US,D,20240306,000000,42.01,43.09,41.82,42.73,355035,0
+FUN.US,D,20240307,000000,42.71,43.72,42.71,43.1,328046,0
+FUN.US,D,20240308,000000,42.93,43.44,42.15,42.46,137161,0
+FUN.US,D,20240311,000000,42.23,42.62,42,42.39,85185,0
+FUN.US,D,20240312,000000,42.23,42.5,41.6906,42.37,153720,0
+FUN.US,D,20240313,000000,42.36,43.95,42.1813,43.11,221943,0
+FUN.US,D,20240314,000000,42.87,43.23,42.58,42.89,169703,0
+FUN.US,D,20240315,000000,42.6,43.85,42.51,43.01,161599,0
+FUN.US,D,20240318,000000,43.1,43.83,42.76,42.88,223896,0
+FUN.US,D,20240319,000000,42.62,43.48,42.01,42.23,271426,0
+FUN.US,D,20240320,000000,42.08,43.19,41.8,42.34,234044,0
+FUN.US,D,20240321,000000,42.71,43.21,41.79,41.87,215789,0
+FUN.US,D,20240322,000000,42,42.4099,41.27,41.38,168689,0
+FUN.US,D,20240325,000000,41.33,41.91,40.88,41.1,177056,0
+FUN.US,D,20240326,000000,41.72,41.91,41.1,41.36,141904,0
+FUN.US,D,20240327,000000,41.59,42.25,41.27,41.47,103291,0
+FUN.US,D,20240328,000000,41.42,42.06,41.25,41.9,159625,0
+FUN.US,D,20240401,000000,41.85,42.44,41.5801,42.28,50090,0
+FUN.US,D,20240402,000000,41.79,42.25,41.06,41.5,1343357,0
+FUN.US,D,20240403,000000,41.17,41.43,40.73,40.75,82615,0
+FUN.US,D,20240404,000000,41,41.74,40.2,40.2,38275,0
+FUN.US,D,20240405,000000,40.5,41.31,40,41.24,209655,0
+FUN.US,D,20240408,000000,41.4,41.555,41,41.16,104772,0
+FUN.US,D,20240409,000000,41.36,41.58,40.45,40.9,86529,0
+FUN.US,D,20240410,000000,40.06,40.24,39.53,39.72,158951,0
+FUN.US,D,20240411,000000,39.78,40.15,39.35,40.01,187434,0
+FUN.US,D,20240412,000000,39.61,39.74,39,39.19,233318,0
+FUN.US,D,20240415,000000,39.25,39.46,38.25,38.89,291489,0
+FUN.US,D,20240416,000000,38.54,39.61,38.08,39.4,176831,0
+FUN.US,D,20240417,000000,39.86,40.14,38.34,38.64,180910,0
+FUN.US,D,20240418,000000,38.88,39.04,38,38.46,99394,0
+FUN.US,D,20240419,000000,38.3,38.785,38,38.08,41399,0
+FUN.US,D,20240422,000000,38.08,38.92,37.62,38.4,139858,0
+FUN.US,D,20240423,000000,38.34,39.08,38.3,38.63,39003,0
+FUN.US,D,20240424,000000,38.82,38.82,38.09,38.19,28080,0
+FUN.US,D,20240425,000000,38.06,38.06,37.58,37.9,67336,0
+FUN.US,D,20240426,000000,37.68,38.61,37.68,38.32,48236,0
+FUN.US,D,20240429,000000,38.69,39.16,38.2328,38.76,39430,0
+FUN.US,D,20240430,000000,38.77,39.11,38.28,38.67,44846,0
+FUN.US,D,20240501,000000,38.33,39,38.1,38.1,137226,0
+FUN.US,D,20240502,000000,38.33,38.63,37.86,37.86,116791,0
+FUN.US,D,20240503,000000,38.49,39.6199,38.1701,39.43,143793,0
+FUN.US,D,20240506,000000,39.42,40.48,39.23,40.35,112397,0
+FUN.US,D,20240507,000000,40.23,40.48,39.8939,40.46,76602,0
+FUN.US,D,20240508,000000,40.02,41.85,40,40.84,308381,0
+FUN.US,D,20240509,000000,40.92,44.87,39.32,43.49,744351,0
+FUN.US,D,20240510,000000,43.61,44.87,42.85,44.6,520009,0
+FUN.US,D,20240513,000000,44.82,45.76,44.43,44.9,364681,0
+FUN.US,D,20240514,000000,44.88,45.73,44.44,44.75,216526,0
+FUN.US,D,20240515,000000,45,45.61,43.99,44.41,295032,0
+FUN.US,D,20240516,000000,44.45,44.51,43.2,43.5,163541,0
+FUN.US,D,20240517,000000,43.2,44,42.94,43.32,190437,0
+FUN.US,D,20240520,000000,42.94,43.59,42.4985,43.5,79995,0
+FUN.US,D,20240521,000000,43.41,44.47,42.77,44.46,134716,0
+FUN.US,D,20240522,000000,44.06,44.5,43.8515,44.25,140900,0
+FUN.US,D,20240523,000000,44.07,44.07,43.06,43.55,174473,0
+FUN.US,D,20240524,000000,43.36,44.1,43.225,43.83,105569,0
+FUN.US,D,20240528,000000,43.47,44.09,43.17,43.81,148177,0
+FUN.US,D,20240529,000000,43.27,43.485,42.52,42.61,107894,0
+FUN.US,D,20240530,000000,42.54,43.25,42.23,42.45,82031,0
+FUN.US,D,20240531,000000,42.38,43.67,42.38,43.43,156113,0
+FUN.US,D,20240603,000000,43.28,43.815,42.15,43.24,110399,0
+FUN.US,D,20240604,000000,43,44.25,43,43.01,86122,0
+FUN.US,D,20240605,000000,42.55,43.6,42.4401,43.32,84713,0
+FUN.US,D,20240606,000000,43.07,43.65,42.13,42.39,75905,0
+FUN.US,D,20240607,000000,42.39,44.015,42.1,43.76,92511,0
+FUN.US,D,20240610,000000,43.23,44.11,43.01,43.88,74605,0
+FUN.US,D,20240611,000000,43.58,44.8,43.58,44.17,135865,0
+FUN.US,D,20240612,000000,44.8,47.6,44.615,46.63,376337,0
+FUN.US,D,20240613,000000,46.13,47.49,45.98,47,1160186,0
+FUN.US,D,20240614,000000,47.01,47.01,46.0201,46.73,110423,0
+FUN.US,D,20240617,000000,45.96,48.46,45.9,48.26,211617,0
+FUN.US,D,20240618,000000,48.21,52.53,48.21,51.89,1053171,0
+FUN.US,D,20240620,000000,51.24,52.344,50.06,50.91,470064,0
+FUN.US,D,20240621,000000,50.5,51.595,49.66,51.04,411900,0
+FUN.US,D,20240624,000000,51.04,51.8,50.4,50.73,253245,0
+FUN.US,D,20240625,000000,51,51.275,49.24,49.25,291303,0
+FUN.US,D,20240626,000000,49.19,51.37,49.08,50.97,687976,0
+FUN.US,D,20240627,000000,50.62,56,50.36,53.69,2611289,0
+FUN.US,D,20240628,000000,53.03,56,53.01,54.35,986780,0
+FUN.US,D,20240701,000000,55.35,55.35,52.11,52.11,1945906,0
+FUN.US,D,20240702,000000,53.49,55.37,52.64,54.89,17759673,0
+FUN.US,D,20240703,000000,55.36,57,54.52,56.75,2232264,0
+FUN.US,D,20240705,000000,56.26,57.68,55.61,57.63,4148618,0
+FUN.US,D,20240708,000000,57.9,58.7,56.15,56.57,2760884,0
+FUN.US,D,20240709,000000,56.86,57.48,55.3,55.42,1669446,0
+FUN.US,D,20240710,000000,56.02,56.08,52.56,53.46,4189643,0
+FUN.US,D,20240711,000000,53.19,53.94,51.54,51.99,2601053,0
+FUN.US,D,20240712,000000,52.25,53.71,52.02,52.94,1575213,0
+FUN.US,D,20240715,000000,52.87,53.64,52.48,52.68,3064480,0
+FUN.US,D,20240716,000000,52.65,53.2228,52.3,53.08,951650,0
+FUN.US,D,20240717,000000,52.61,54.58,51.6668,52,1940330,0
+FUN.US,D,20240718,000000,51.72,52,49.77,50.74,1543440,0
+FUN.US,D,20240719,000000,50.7,51.79,49.81,50.29,1315148,0
+FUN.US,D,20240722,000000,50.21,51.07,49.96,50.62,1144154,0
+FUN.US,D,20240723,000000,50.01,51.13,49.26,49.58,1317495,0
+FUN.US,D,20240724,000000,49.18,49.96,47.19,47.33,1378301,0
+FUN.US,D,20240725,000000,47.43,48,46.33,46.63,1210734,0
+FUN.US,D,20240726,000000,47.36,48.17,46.78,47.22,950771,0
+FUN.US,D,20240729,000000,47.22,47.385,45.91,47,1123456,0
+FUN.US,D,20240730,000000,47.03,48,46.45,46.9,975362,0
+FUN.US,D,20240731,000000,47.77,49.1,47.28,47.63,1279867,0
+FUN.US,D,20240801,000000,47.72,48.51,45.645,47.04,1428970,0
+FUN.US,D,20240802,000000,45.56,45.765,43.79,44.04,1635383,0
+FUN.US,D,20240805,000000,41.095,44.28,41.095,43.59,2984520,0
+FUN.US,D,20240806,000000,42.79,45.14,42.64,45.09,1953568,0
+FUN.US,D,20240807,000000,45.63,45.82,42.91,43.25,3371784,0
+FUN.US,D,20240808,000000,43.36,45.27,42.16,44.61,2137767,0
+FUN.US,D,20240809,000000,44,44.53,42.67,43.18,2214917,0
+FUN.US,D,20240812,000000,42.91,43.07,41.6,42.63,2456070,0
+FUN.US,D,20240813,000000,42.63,42.89,41.1,42.62,1374174,0
+FUN.US,D,20240814,000000,42.76,42.99,41.79,42.76,1024873,0
+FUN.US,D,20240815,000000,43.47,44.37,43.16,44.16,1921777,0
+FUN.US,D,20240816,000000,44.24,46.02,43.96,44.44,1033455,0
+FUN.US,D,20240819,000000,44.51,45.65,44.37,45.29,797965,0
+FUN.US,D,20240820,000000,44.93,45.33,43.7,44.06,941935,0
+FUN.US,D,20240821,000000,44.35,45.42,43.9,45.31,1269332,0
+FUN.US,D,20240822,000000,45.32,45.33,43.53,43.72,903685,0
+FUN.US,D,20240823,000000,43.82,44.85,43.5,44.53,1014741,0
+FUN.US,D,20240826,000000,43.81,44.66,43.34,43.62,2353139,0
+FUN.US,D,20240827,000000,43.15,43.795,42.94,43.33,2010755,0
+FUN.US,D,20240828,000000,42.95,44.2,42.28,43.86,3097864,0
+FUN.US,D,20240829,000000,44.95,45.64,43.8,43.97,2885376,0
+FUN.US,D,20240830,000000,43.75,44.15,43.05,43.78,1696709,0
+FUN.US,D,20240903,000000,43.33,44.56,43.33,43.91,1748615,0
+FUN.US,D,20240904,000000,43.63,44.93,43.63,44.08,847564,0
+FUN.US,D,20240905,000000,43.84,44.47,43.2,43.55,958875,0
+FUN.US,D,20240906,000000,43.25,43.57,41.04,41.67,1608342,0
+FUN.US,D,20240909,000000,41.77,42.34,40.75,40.89,1566523,0
+FUN.US,D,20240910,000000,40.85,41.08,39.2,39.9,2845489,0
+FUN.US,D,20240911,000000,39.86,39.91,38.93,38.93,2989512,0
+FUN.US,D,20240912,000000,38.92,40.635,38.92,40.23,2150620,0
+FUN.US,D,20240913,000000,40.25,41.78,40.17,40.88,1714736,0
+FUN.US,D,20240916,000000,40.54,41.16,40.27,40.59,805822,0
+FUN.US,D,20240917,000000,40.64,42,40.64,41.52,1134349,0
+FUN.US,D,20240918,000000,41.29,42.58,41.26,41.47,1395408,0
+FUN.US,D,20240919,000000,42.5,43.55,42.03,42.18,1091034,0
+FUN.US,D,20240920,000000,42.13,42.51,40.57,41.46,8876750,0
+FUN.US,D,20240923,000000,41.35,41.98,41.15,41.34,1069645,0
+FUN.US,D,20240924,000000,41.35,41.4,40.68,40.72,1309505,0
+FUN.US,D,20240925,000000,40.32,40.7725,39.98,40,1470968,0
+FUN.US,D,20240926,000000,40.26,41.3,40.145,41,863415,0
+FUN.US,D,20240927,000000,41.01,41.55,40.375,40.68,745112,0
+FUN.US,D,20240930,000000,40.5,41.06,40.02,40.31,2430940,0
+FUN.US,D,20241001,000000,40.18,40.43,38.27,38.55,2035469,0
+FUN.US,D,20241002,000000,38.16,38.67,37.88,38.4,2044376,0
+FUN.US,D,20241003,000000,37.85,38.31,36.98,37.2,1428354,0
+FUN.US,D,20241004,000000,37.55,38.53,37.16,37.58,2065985,0
+FUN.US,D,20241007,000000,37.42,38.91,37.42,38.91,1624875,0
+FUN.US,D,20241008,000000,38.84,38.895,37.06,37.08,1843473,0
+FUN.US,D,20241009,000000,36.89,37.86,36.75,36.96,1946736,0
+FUN.US,D,20241010,000000,36.61,36.95,35.93,36.42,1261451,0
+FUN.US,D,20241011,000000,36.31,38.04,36.27,38.04,1635839,0
+FUN.US,D,20241014,000000,37.76,39.72,37.23,39.27,1882403,0
+FUN.US,D,20241015,000000,38.97,40.13,38.6,39.19,1666137,0
+FUN.US,D,20241016,000000,39.68,40.3278,39.28,39.67,958331,0
+FUN.US,D,20241017,000000,39.83,40.34,39.55,40.34,850717,0
+FUN.US,D,20241018,000000,40.64,40.64,39.51,39.53,848552,0
+FUN.US,D,20241021,000000,39.65,40.13,39.51,40,1096145,0
+FUN.US,D,20241022,000000,39.85,40.34,39.63,39.89,1184705,0
+FUN.US,D,20241023,000000,39.73,40.08,39.23,39.37,583925,0
+FUN.US,D,20241024,000000,39.61,39.96,39.13,39.93,961928,0
+FUN.US,D,20241025,000000,39.76,41.54,39.76,40.53,790509,0
+FUN.US,D,20241028,000000,40.94,42.165,40.94,42.11,1195005,0
+FUN.US,D,20241029,000000,42.02,43.3639,41.8,42.43,1478825,0
+FUN.US,D,20241030,000000,42.26,42.44,40.965,40.99,1028873,0
+FUN.US,D,20241031,000000,40.97,41.38,39.25,39.41,1552457,0
+FUN.US,D,20241101,000000,39.8,40.65,39.4311,40.62,1041986,0
+FUN.US,D,20241104,000000,40.12,41.86,40.02,41.61,1815642,0
+FUN.US,D,20241105,000000,41.9,42.86,41.5,42.55,1728905,0
+FUN.US,D,20241106,000000,45.75,48.74,44.84,45.64,5813494,0
+FUN.US,D,20241107,000000,44.57,46.28,43.09,45.59,2525330,0
+FUN.US,D,20241108,000000,44.84,45.76,44.62,45.44,1496992,0
+FUN.US,D,20241111,000000,45.335,46.13,45.1361,45.78,1103755,0
+FUN.US,D,20241112,000000,45.77,46,44.65,45.8,964168,0
+FUN.US,D,20241113,000000,45.92,46.45,45.55,46.32,702216,0
+FUN.US,D,20241114,000000,46.5,47.52,46.02,46.55,792303,0
+FUN.US,D,20241115,000000,46.79,46.91,45.4,45.94,1202332,0
+FUN.US,D,20241118,000000,46.33,46.61,45.49,45.65,1010841,0
+FUN.US,D,20241119,000000,45.11,46.1,44.9,45.83,871854,0
+FUN.US,D,20241120,000000,45.83,46.18,45.03,46.1,808782,0
+FUN.US,D,20241121,000000,46.38,46.57,45.24,45.3,1068335,0
+FUN.US,D,20241122,000000,45.77,46.14,45.17,45.43,1086510,0
+FUN.US,D,20241125,000000,45.75,47.27,45.67,45.74,2580962,0
+FUN.US,D,20241126,000000,45.485,46.15,45.17,46.07,3173032,0
+FUN.US,D,20241127,000000,46.49,47.48,45.91,46.39,675845,0
+FUN.US,D,20241129,000000,46.94,47.115,46.19,46.19,631181,0
+FUN.US,D,20241202,000000,46.67,49.22,46.42,48.35,1633311,0
+FUN.US,D,20241203,000000,48.55,48.55,46.87,47.21,1086232,0
+FUN.US,D,20241204,000000,47.5,48.54,46.84,48.33,841108,0
+FUN.US,D,20241205,000000,48.255,48.6485,47.51,47.51,571365,0
+FUN.US,D,20241206,000000,47.96,48.25,47.18,47.26,595820,0
+FUN.US,D,20241209,000000,47.98,48.14,46.64,46.64,785745,0
+FUN.US,D,20241210,000000,46.855,47.3,46.15,46.29,686128,0
+FUN.US,D,20241211,000000,46.57,47.49,46.13,46.14,1187200,0
+FUN.US,D,20241212,000000,46.225,47.39,46.01,46.6,1297113,0
+FUN.US,D,20241213,000000,46.395,46.625,45.885,46.1,1023405,0
+FUN.US,D,20241216,000000,45.965,48.16,45.63,47.98,2340514,0
+FUN.US,D,20241217,000000,47.48,48.41,46.85,47.51,2343186,0
+FUN.US,D,20241218,000000,47.61,48.18,45.26,46.25,2865767,0
+FUN.US,D,20241219,000000,46.5,47.29,45.5028,46.4,1592020,0
+FUN.US,D,20241220,000000,45.62,48.93,45.62,48.64,2009653,0
+FUN.US,D,20241223,000000,48.48,49.13,47.76,48.77,875912,0
+FUN.US,D,20241224,000000,48.95,49.32,48.48,49.07,363334,0
+FUN.US,D,20241226,000000,48.675,49.75,48.335,49.64,625993,0
+FUN.US,D,20241227,000000,49.36,49.74,48.49,49.08,1088116,0
+FUN.US,D,20241230,000000,48.625,48.87,48.07,48.26,596623,0
+FUN.US,D,20241231,000000,48.395,49.14,48.07,48.19,603557,0
+FUN.US,D,20250102,000000,48.445,48.67,47.43,47.77,907538,0
+FUN.US,D,20250103,000000,48.035,48.035,46.64,46.89,943125,0
+FUN.US,D,20250106,000000,47.18,49.77,46.8801,49.01,1856016,0
+FUN.US,D,20250107,000000,49.05,49.2,47.25,47.88,714700,0
+FUN.US,D,20250108,000000,47.62,47.78,46.53,47,1119404,0
+FUN.US,D,20250110,000000,46.11,46.58,44.5,46.37,2147494,0
+FUN.US,D,20250113,000000,45.82,46.35,45.34,46.21,954220,0
+FUN.US,D,20250114,000000,46.07,46.855,46.04,46.27,980501,0
+FUN.US,D,20250115,000000,47.83,48.15,44.7,44.71,1557469,0
+FUN.US,D,20250116,000000,44.885,45.52,44.19,44.46,1053014,0
+FUN.US,D,20250117,000000,44.99,45.89,44.16,44.38,1362469,0
+FUN.US,D,20250121,000000,44.485,45.393,43.52,45.37,1506950,0
+FUN.US,D,20250122,000000,45.26,45.55,44.76,45.49,974831,0
+FUN.US,D,20250123,000000,45.03,45.275,44.71,45.01,804475,0
+FUN.US,D,20250124,000000,45.05,45.05,43.19,43.77,1984355,0
+FUN.US,D,20250127,000000,43.64,45.25,43.585,45.25,1029721,0
+FUN.US,D,20250128,000000,44.89,45.71,44.89,45.34,481737,0
+FUN.US,D,20250129,000000,45.5,45.745,44.84,45.02,567383,0
+FUN.US,D,20250130,000000,45.415,45.62,44.4,44.53,936300,0
+FUN.US,D,20250131,000000,44.64,44.64,43.46,44.09,1015805,0
+FUN.US,D,20250203,000000,43.315,45.27,43.16,44.33,1279568,0
+FUN.US,D,20250204,000000,44.47,44.47,43.31,44.05,2095448,0
+FUN.US,D,20250205,000000,44.293,45.22,43.91,44.73,685330,0
+FUN.US,D,20250206,000000,45,45.62,44.5,45.26,619778,0
+FUN.US,D,20250207,000000,45.08,45.25,43.69,44,1040742,0
+FUN.US,D,20250210,000000,44.2,44.625,43.44,43.46,508500,0
+FUN.US,D,20250211,000000,43.03,44.18,43.005,43.63,720836,0
+FUN.US,D,20250212,000000,43.04,43.7,42.77,42.82,785800,0
+FUN.US,D,20250213,000000,43.22,44.17,42.71,42.9,827007,0
+FUN.US,D,20250214,000000,43.165,43.58,42.51,43.28,744643,0
+FUN.US,D,20250218,000000,43.32,45.925,43.16,45.76,1109914,0
+FUN.US,D,20250219,000000,45.725,47.5,45.1,47.31,1183052,0
+FUN.US,D,20250220,000000,46.85,47.42,46.14,46.43,1089172,0
+FUN.US,D,20250221,000000,46.7,46.87,44.71,45.09,988203,0
+FUN.US,D,20250224,000000,45.275,46.86,44.85,46.17,1756072,0
+FUN.US,D,20250225,000000,46.05,46.78,45,46.63,1995781,0
+FUN.US,D,20250226,000000,46.765,48.8,45.92,45.99,1890688,0
+FUN.US,D,20250227,000000,46.575,47.0754,42.78,43.36,3114527,0
+FUN.US,D,20250228,000000,42.93,45.44,42.5,43.97,2290303,0
+FUN.US,D,20250303,000000,44.28,45.235,42.6508,43.39,1905220,0
+FUN.US,D,20250304,000000,42.97,42.97,39.81,40.44,4751160,0
+FUN.US,D,20250305,000000,40.645,41.56,40.26,41.04,1579433,0
+FUN.US,D,20250306,000000,40.77,40.77,38.495,39.01,2009534,0
+FUN.US,D,20250307,000000,38.62,38.9,36.895,37.64,2115469,0
+FUN.US,D,20250310,000000,37.505,37.833,34.75,36.02,2140391,0
+FUN.US,D,20250311,000000,36.425,36.66,34.36,34.5,2324641,0
+FUN.US,D,20250312,000000,35.005,35.9342,33.83,35.41,2139382,0
+FUN.US,D,20250313,000000,35.62,36.09,34.76,35.06,1789076,0
+FUN.US,D,20250314,000000,35.635,38.01,35.5299,37.8,1404112,0
+FUN.US,D,20250317,000000,37.88,39.21,37.78,38.88,1371342,0
+FUN.US,D,20250318,000000,38.52,38.52,35.93,35.95,1891049,0
+FUN.US,D,20250319,000000,36.145,37.41,35.95,37.22,1376527,0
+FUN.US,D,20250320,000000,37.02,37.36,36.67,37.13,1000769,0
+FUN.US,D,20250321,000000,37,37.48,36.35,37.44,2018330,0
+FUN.US,D,20250324,000000,37.935,39.08,37.865,38.82,960186,0
+FUN.US,D,20250325,000000,38.495,38.69,37.335,37.46,979458,0
+FUN.US,D,20250326,000000,37.44,38.042,37.03,37.33,1056581,0
+FUN.US,D,20250327,000000,37.225,37.32,36.665,37.1,1405423,0
+FUN.US,D,20250328,000000,36.8,36.94,35.2,35.42,1285563,0
+FUN.US,D,20250331,000000,34.875,35.86,34.78,35.67,1290606,0
+FUN.US,D,20250401,000000,35.83,36.215,34.61,36.12,1030955,0
+FUN.US,D,20250402,000000,35.58,37.64,35.51,37.37,1060566,0
+FUN.US,D,20250403,000000,34.96,35.42,31.33,31.98,3198828,0
+FUN.US,D,20250404,000000,30.51,31.9,29.9,31.48,3708999,0
+FUN.US,D,20250407,000000,30.11,32.86,29.5,30.04,3844537,0
+FUN.US,D,20250408,000000,31.445,31.9999,28.12,28.29,3827310,0
+FUN.US,D,20250409,000000,28.34,34.33,28.02,33.57,3902682,0
+FUN.US,D,20250410,000000,32.295,32.56,30.61,32.29,2183121,0
+FUN.US,D,20250411,000000,31.98,32.585,31.15,31.91,1151401,0
+FUN.US,D,20250414,000000,32.45,32.99,31.07,32.2,1201168,0
+FUN.US,D,20250415,000000,32.03,32.79,31.55,31.74,1089608,0
+FUN.US,D,20250416,000000,31.325,32.315,30.9,31.84,1250705,0
+FUN.US,D,20250417,000000,31.64,33.46,31.54,33.4,1092824,0
+FUN.US,D,20250421,000000,33.2049,33.38,32.38,32.94,2113716,0
+FUN.US,D,20250422,000000,33.46,34.53,33.07,34.35,1498599,0
+FUN.US,D,20250423,000000,35.485,36.48,35,35.46,2327932,0
+FUN.US,D,20250424,000000,35.58,36.215,35.135,36.01,1512255,0
+FUN.US,D,20250425,000000,35.95,36.14,35.1,36.1,1072552,0
+FUN.US,D,20250428,000000,35.48,36.43,35.12,35.55,2238488,0
+FUN.US,D,20250429,000000,35.31,35.33,34.5515,35.23,1382463,0
+FUN.US,D,20250430,000000,34.28,34.51,33.14,34.41,1624239,0
+FUN.US,D,20250501,000000,34.72,35.62,34.46,34.92,1726956,0
+FUN.US,D,20250502,000000,35.3,36.05,35,35.8,1163943,0
+FUN.US,D,20250505,000000,35.45,36.21,35.26,35.73,1916543,0
+FUN.US,D,20250506,000000,35.4,36.01,34.75,35.43,2439608,0
+FUN.US,D,20250507,000000,35.725,36.73,35.65,36.11,2052886,0
+FUN.US,D,20250508,000000,34.65,35.68,32.15,34.44,6122150,0
+FUN.US,D,20250509,000000,34.58,36.2,34.02,35.91,3155484,0
+FUN.US,D,20250512,000000,36.96,38.43,36.5,38.13,3477609,0
+FUN.US,D,20250513,000000,38.29,38.47,37.005,37.16,2468177,0
+FUN.US,D,20250514,000000,37.465,37.82,36.15,36.92,1942567,0
+FUN.US,D,20250515,000000,36.56,37.088,36.08,36.74,1556212,0
+FUN.US,D,20250516,000000,36.945,37.95,35.965,37.78,1550237,0
+FUN.US,D,20250519,000000,37.34,37.51,36.78,37.09,2040459,0
+FUN.US,D,20250520,000000,37.28,38.27,36.055,36.33,3316792,0
+FUN.US,D,20250521,000000,35.775,36.26,34.19,34.2,2180087,0
+FUN.US,D,20250522,000000,34.27,34.89,33.85,34.67,1867544,0
+FUN.US,D,20250523,000000,33.75,34.69,33.4,34.2,1854583,0
+FUN.US,D,20250527,000000,35.1,35.59,34.65,35.06,2484726,0
+FUN.US,D,20250528,000000,35.275,35.6499,34.36,34.53,2252666,0
+FUN.US,D,20250529,000000,34.7,34.96,34.245,34.61,1483404,0
+FUN.US,D,20250530,000000,34.28,34.46,33.03,33.56,2711476,0
+FUN.US,D,20250602,000000,33.75,33.79,31.82,32.74,2679173,0
+FUN.US,D,20250603,000000,32.605,33.5145,32.21,33.11,2082910,0
+FUN.US,D,20250604,000000,33.115,33.4,32.8,33.26,1251373,0
+FUN.US,D,20250605,000000,33.075,33.39,32.5475,32.85,1508410,0
+FUN.US,D,20250606,000000,33.41,33.63,32.86,33.25,1850621,0
+FUN.US,D,20250609,000000,33.56,33.6,31.68,31.82,2622689,0
+FUN.US,D,20250610,000000,31.95,32.74,31.52,32.7,2178425,0
+FUN.US,D,20250611,000000,32.87,33.14,31.87,32.03,2150677,0
+FUN.US,D,20250612,000000,31.9,31.93,30.905,31.76,2172417,0
+FUN.US,D,20250613,000000,31.11,31.3473,29.66,29.87,3466449,0
+FUN.US,D,20250616,000000,30.22,30.35,29.39,29.48,2509294,0
+FUN.US,D,20250617,000000,29.33,30.33,29.07,29.3,3180788,0
+FUN.US,D,20250618,000000,29.4,30.58,29.15,30.34,1851797,0
+FUN.US,D,20250620,000000,30.63,31.17,30,30.35,1619869,0
+FUN.US,D,20250623,000000,30.06,30.585,29.54,30.49,1334822,0
+FUN.US,D,20250624,000000,30.97,31.31,30.34,30.49,1609822,0
+FUN.US,D,20250625,000000,30.8576,30.8576,29.85,30.25,1227412,0
+FUN.US,D,20250626,000000,30.36,30.91,30.175,30.64,1745915,0
+FUN.US,D,20250627,000000,30.56,30.89,29.87,30.89,3309971,0
+FUN.US,D,20250630,000000,30.71,30.94,29.83,30.43,2220509,0
+FUN.US,D,20250701,000000,30.285,32.32,30.04,31.87,3522279,0
+FUN.US,D,20250702,000000,31.98,32.31,31.0219,31.92,3852054,0
+FUN.US,D,20250703,000000,31.93,32.535,31.86,32.15,826138,0
+FUN.US,D,20250707,000000,31.975,31.975,30.635,31.07,2196394,0
+FUN.US,D,20250708,000000,31.12,32.21,30.89,31.46,3717470,0
+FUN.US,D,20250709,000000,31.62,32.09,31.57,31.88,5909032,0
+FUN.US,D,20250710,000000,31.75,32.275,31.25,31.35,1833380,0
+FUN.US,D,20250711,000000,31,31.1171,29.65,29.72,2030473,0
+FUN.US,D,20250714,000000,29.66,29.705,28.15,28.71,2886227,0
+FUN.US,D,20250715,000000,28.58,28.81,27.14,27.28,3348873,0
+FUN.US,D,20250716,000000,27.38,28.17,27.0654,28.04,2021019,0
+FUN.US,D,20250717,000000,28.14,29.61,28.05,29.44,3007396,0
+FUN.US,D,20250718,000000,29.74,30.88,29.74,30.75,3353635,0
+FUN.US,D,20250721,000000,30.88,31.16,30.67,30.96,2726528,0
+FUN.US,D,20250722,000000,31.05,31.89,30.75,31.6,1831145,0
+FUN.US,D,20250723,000000,31.93,33.5,31.91,32.94,3776736,0
+FUN.US,D,20250724,000000,32.745,32.8628,31.545,31.72,1610917,0
+FUN.US,D,20250725,000000,31.975,32.1,31.43,31.6,1785725,0
+FUN.US,D,20250728,000000,31.58,31.99,30.96,31.4,1832537,0
+FUN.US,D,20250729,000000,31.51,31.51,30.25,30.43,1733911,0
+FUN.US,D,20250730,000000,30.25,30.6,29.5,30.38,2665023,0
+FUN.US,D,20250731,000000,30.05,30.69,29.71,29.96,2527076,0
+FUN.US,D,20250801,000000,29.32,29.88,28.8,29.69,3068351,0
+FUN.US,D,20250804,000000,29.8,31,29.4,30.61,4131108,0
+FUN.US,D,20250805,000000,30.54,31.25,30.2,30.7,4117718,0
+FUN.US,D,20250806,000000,26.56,26.56,21.44,24.32,26843382,0
+FUN.US,D,20250807,000000,23.765,25.5,23.54,25.16,8678063,0
+FUN.US,D,20250808,000000,25.075,25.32,23.48,23.79,5598571,0
+FUN.US,D,20250811,000000,24.09,24.61,23.38,24.4,6387146,0
+FUN.US,D,20250812,000000,25.0431,25.71,24.4902,25.6,5225891,0
+FUN.US,D,20250813,000000,25.68,26.58,24.9,26.36,5054145,0
+FUN.US,D,20250814,000000,25.81,26.74,25.2,26.71,5681191,0
+FUN.US,D,20250815,000000,26.92,27.37,25.54,25.54,2711847,0
+FUN.US,D,20250818,000000,25.395,25.68,24.72,25.66,4912376,0
+FUN.US,D,20250819,000000,25.61,26.18,25.47,25.98,5132160,0
+FUN.US,D,20250820,000000,26.005,26.22,25.495,26.13,2276541,0
+FUN.US,D,20250821,000000,25.965,26.25,24.965,25.59,1825776,0
+FUN.US,D,20250822,000000,25.645,26.88,25.645,26.05,4157124,0
+FUN.US,D,20250825,000000,25.905,26.05,25.19,25.48,2032262,0
+FUN.US,D,20250826,000000,25.22,25.31,23.99,24,2436555,0
+FUN.US,D,20250827,000000,24,24.2992,23.45,23.73,2696523,0
+FUN.US,D,20250828,000000,23.845,23.93,22.78,23.17,2622256,0
+FUN.US,D,20250829,000000,22.97,23.13,22.57,22.69,2933162,0
+FUN.US,D,20250902,000000,22.4,23.21,21.9086,23.17,4889618,0
+FUN.US,D,20250903,000000,22.74,23.69,22.46,23.66,2913145,0
+FUN.US,D,20250904,000000,23.535,25.86,23.4,25.58,5395228,0
+FUN.US,D,20250905,000000,25.765,26.305,24.69,24.97,3912893,0
+FUN.US,D,20250908,000000,24.82,24.89,23.84,23.84,3821514,0
+FUN.US,D,20250909,000000,23.73,23.9,22.8717,23.01,3924038,0
+FUN.US,D,20250910,000000,22.85,22.94,21.54,21.66,8085330,0
+FUN.US,D,20250911,000000,21.655,22.34,21.3001,21.76,3365883,0
+FUN.US,D,20250912,000000,22.625,23.88,22.32,23.45,4921898,0
+FUN.US,D,20250915,000000,23.55,24.28,22.915,24.11,5234381,0
+FUN.US,D,20250916,000000,24.15,24.34,23.49,24.07,3332256,0
+FUN.US,D,20250917,000000,24.135,24.16,23.17,23.19,3109795,0
+FUN.US,D,20250918,000000,23.6,23.73,22.67,22.81,2011100,0
+FUN.US,D,20250919,000000,22.6,23.26,22.31,22.32,7744670,0
+FUN.US,D,20250922,000000,22.48,22.53,21.365,21.4,4430603,0
+FUN.US,D,20250923,000000,21.43,22.51,21.26,22.4,5088620,0
+FUN.US,D,20250924,000000,22.45,22.85,21.92,22.11,2503012,0
+FUN.US,D,20250925,000000,22.125,22.125,20.79,21.06,3645110,0
+FUN.US,D,20250926,000000,21.55,22.75,21.29,21.9,4073856,0
+FUN.US,D,20250929,000000,22.13,22.61,21.9201,22.4,2842571,0
+FUN.US,D,20250930,000000,22.4465,22.86,22.06,22.72,4696672,0
+FUN.US,D,20251001,000000,22.47,23.03,21.76,22.69,3062052,0
+FUN.US,D,20251002,000000,22.61,23.49,22.4,23.39,2813576,0
+FUN.US,D,20251003,000000,23.49,24.005,23.1475,23.89,2793427,0
+FUN.US,D,20251006,000000,24.06,24.13,22.325,22.43,2978333,0
+FUN.US,D,20251007,000000,22.385,22.43,21.26,21.3,4738873,0
+FUN.US,D,20251008,000000,21.54,21.8,20.87,21.71,4115638,0
+FUN.US,D,20251009,000000,21.72,21.96,21,21.13,3310918,0
+FUN.US,D,20251010,000000,21.235,21.58,20.02,20.06,4175507,0
+FUN.US,D,20251013,000000,20.2,20.895,20,20.6,2548601,0
+FUN.US,D,20251014,000000,20.1,21.735,20,21.37,2652028,0
+FUN.US,D,20251015,000000,21.13,21.39,20.56,20.6,3658361,0
+FUN.US,D,20251016,000000,20.55,21.385,20.37,21.26,3740847,0
+FUN.US,D,20251017,000000,21.38,21.62,20.76,20.88,4186693,0
+FUN.US,D,20251020,000000,20.99,21.8,20.94,21.77,2933690,0
+FUN.US,D,20251021,000000,21.81,26.705,21.56,25.63,16346938,0
+FUN.US,D,20251022,000000,25.5,26.68,24.22,24.57,7617861,0
+FUN.US,D,20251023,000000,24.8,25.22,24.03,24.92,4357178,0
+FUN.US,D,20251024,000000,24.9,25.87,24.8,25.71,3498723,0
+FUN.US,D,20251027,000000,26.105,27.37,25.915,26.74,5621780,0
+FUN.US,D,20251028,000000,26.68,26.79,25.86,25.97,2397664,0
+FUN.US,D,20251029,000000,25.75,25.94,23.41,23.74,4266912,0
+FUN.US,D,20251030,000000,23.23,23.64,22.49,22.58,2713227,0
+FUN.US,D,20251031,000000,22.4,23.26,22.04,22.98,2944045,0
+FUN.US,D,20251103,000000,22.95,23.205,22.395,22.7,3296670,0
+FUN.US,D,20251104,000000,22.15,22.21,21.08,21.17,3959712,0
+FUN.US,D,20251105,000000,21.24,21.34,20.11,20.38,3269830,0
+FUN.US,D,20251106,000000,20.195,20.2554,18.27,18.39,6533307,0
+FUN.US,D,20251107,000000,18.94,19.79,17.43,18.03,6298969,0
+FUN.US,D,20251110,000000,17.91,17.985,16.22,16.35,7033631,0
+FUN.US,D,20251111,000000,16.2,16.245,14.805,15.44,7981932,0
+FUN.US,D,20251112,000000,15.575,16.55,15.5665,16.15,6184328,0
+FUN.US,D,20251113,000000,16.4,16.84,15.04,15.06,4082496,0
+FUN.US,D,20251114,000000,14.93,15.11,14.13,14.6,4632733,0
+FUN.US,D,20251117,000000,14.4,14.62,13.29,13.97,7718018,0
+FUN.US,D,20251118,000000,13.905,14.09,13.47,14.01,4151848,0
+FUN.US,D,20251119,000000,14.1,14.14,13.3,13.53,3573122,0
+FUN.US,D,20251120,000000,13.76,13.98,12.76,12.83,4354058,0
+FUN.US,D,20251121,000000,13,13.5,12.51,13.45,4884704,0
+FUN.US,D,20251124,000000,13.88,14.49,13.15,14.44,8572367,0
+FUN.US,D,20251125,000000,14.5775,15.19,14.52,14.67,3264969,0
+FUN.US,D,20251126,000000,14.61,15.36,14.2499,14.92,3926626,0
+FUN.US,D,20251128,000000,15.1742,15.6,15.03,15.18,1915828,0
+FUN.US,D,20251201,000000,15,15.39,14.7427,14.87,2817227,0
+FUN.US,D,20251202,000000,15.455,16.0762,15.025,15.03,2666480,0
+FUN.US,D,20251203,000000,15.115,15.81,14.93,15.39,2895565,0
+FUN.US,D,20251204,000000,15.555,15.789,15.24,15.32,3089069,0
+FUN.US,D,20251205,000000,15.485,15.715,15.28,15.64,1864909,0
+FUN.US,D,20251208,000000,15.1711,15.56,14.5,14.62,3442508,0
+FUN.US,D,20251209,000000,14.42,15.27,14.32,14.89,2163553,0
+FUN.US,D,20251210,000000,14.85,15.61,14.85,15.15,2331248,0
+FUN.US,D,20251211,000000,15.15,15.52,14.99,15.12,2151689,0
+FUN.US,D,20251212,000000,15.0501,15.315,14.73,14.91,1522879,0
+FUN.US,D,20251215,000000,14.9,15.1099,14.34,14.65,2538878,0
+FUN.US,D,20251216,000000,14.52,15.18,14.5,14.77,4664307,0
+FUN.US,D,20251217,000000,14.74,15.25,14.65,14.7,2389382,0
+FUN.US,D,20251218,000000,14.78,14.98,14.25,14.29,2128332,0
+FUN.US,D,20251219,000000,14.185,14.43,14.065,14.08,4341878,0
+FUN.US,D,20251222,000000,13.98,14.27,13,13.78,2258713,0
+FUN.US,D,20251223,000000,13.82,13.85,13.5,13.81,2446258,0
+FUN.US,D,20251224,000000,13.96,14.4,13.75,14.35,1261129,0
+FUN.US,D,20251226,000000,14.25,14.96,14.17,14.89,2017705,0
+FUN.US,D,20251229,000000,14.88,15.82,14.805,15.33,6488908,0
+FUN.US,D,20251230,000000,15.36,15.4,14.81,15.02,3809510,0
+FUN.US,D,20251231,000000,15,15.34,14.7008,15.34,4486449,0
+FUN.US,D,20260102,000000,15.535,15.88,15.18,15.49,2072101,0
+FUN.US,D,20260105,000000,15.6,15.6,14.5,14.66,3828829,0
+FUN.US,D,20260106,000000,14.56,15.55,14.53,15.28,2650443,0
+FUN.US,D,20260107,000000,15.28,15.4548,14.91,15.1,1668461,0
+FUN.US,D,20260108,000000,14.9,15.77,14.87,15.29,2146876,0
+FUN.US,D,20260109,000000,15.48,15.95,15.055,15.94,2483361,0
+FUN.US,D,20260112,000000,15.75,16.1,15.37,15.87,2007666,0
+FUN.US,D,20260113,000000,15.75,16.27,15.59,15.72,1841037,0
+FUN.US,D,20260114,000000,15.61,16.4682,15.54,16.38,2784491,0
+FUN.US,D,20260115,000000,16.5,17.26,15.76,15.88,3509952,0
+FUN.US,D,20260116,000000,15.9471,16.865,15.65,16.57,3783139,0
+FUN.US,D,20260120,000000,16.3,16.98,15.94,16.24,3168641,0
+FUN.US,D,20260121,000000,16.47,17.55,16.45,17.4,3590615,0
+FUN.US,D,20260122,000000,17.72,18.62,17.72,18.36,4050011,0
+FUN.US,D,20260123,000000,18.225,18.29,17.28,17.31,2948096,0
+FUN.US,D,20260126,000000,17.525,18.32,17.4,17.72,3056677,0
+FUN.US,D,20260127,000000,17.65,17.84,17.12,17.47,1933893,0
+FUN.US,D,20260128,000000,17.545,17.98,17.1046,17.45,2505123,0
+FUN.US,D,20260129,000000,17.5,18.46,17.25,18.35,2253177,0
+FUN.US,D,20260130,000000,18.3,18.47,17.78,18.01,2283019,0
+FUN.US,D,20260202,000000,17.98,18.62,17.64,18.24,2064571,0
+FUN.US,D,20260203,000000,18.1681,19.0999,17.55,17.81,3706700,0
+FUN.US,D,20260204,000000,18.03,18.78,18.03,18.57,3021045,0
+FUN.US,D,20260205,000000,18.14,18.57,17.01,17.35,2447266,0
+FUN.US,D,20260206,000000,17.305,18.95,16.9251,18.73,2261448,0
+FUN.US,D,20260209,000000,18.63,18.75,18.12,18.59,1348193,0
+FUN.US,D,20260210,000000,18.7,18.915,18.06,18.06,1742735,0
+FUN.US,D,20260211,000000,18.18,18.39,17.76,18.01,1952037,0
+FUN.US,D,20260212,000000,18.01,18.2,16.43,16.53,1853046,0
+FUN.US,D,20260213,000000,16.66,16.94,15.84,15.9,1776706,0
+FUN.US,D,20260217,000000,15.99,16.3899,15.07,15.55,2207308,0
+FUN.US,D,20260218,000000,15.515,16.49,15.4,16.22,3064262,0
diff --git a/daily/us/nyse stocks/1/gcal.us.txt b/daily/us/nyse stocks/1/gcal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56424640857c8fe3a71a0a7c8fc082d360f291a3
--- /dev/null
+++ b/daily/us/nyse stocks/1/gcal.us.txt	
@@ -0,0 +1,338 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GCAL.US,D,20240731,000000,50.25,50.29,50.24,50.29,3755,0
+GCAL.US,D,20240801,000000,50.4,50.435,50.4,50.435,860,0
+GCAL.US,D,20240805,000000,50.87,50.87,50.87,50.87,627,0
+GCAL.US,D,20240806,000000,50.7,50.72,50.7,50.72,301,0
+GCAL.US,D,20240807,000000,50.67,50.67,50.6,50.6,1306,0
+GCAL.US,D,20240808,000000,50.48,50.48,50.465,50.465,216,0
+GCAL.US,D,20240809,000000,50.52,50.53,50.52,50.53,356,0
+GCAL.US,D,20240812,000000,50.55,50.55,50.55,50.55,31,0
+GCAL.US,D,20240813,000000,50.5692,50.5692,50.565,50.565,100,0
+GCAL.US,D,20240814,000000,50.64,50.64,50.64,50.64,23,0
+GCAL.US,D,20240815,000000,50.48,50.6,50.48,50.55,7018,0
+GCAL.US,D,20240816,000000,50.61,50.63,50.61,50.63,356,0
+GCAL.US,D,20240819,000000,50.53,50.56,50.53,50.56,400,0
+GCAL.US,D,20240820,000000,50.61,50.61,50.6,50.6,408,0
+GCAL.US,D,20240821,000000,50.655,50.655,50.655,50.655,1,0
+GCAL.US,D,20240822,000000,50.61,50.63,50.61,50.63,375,0
+GCAL.US,D,20240823,000000,50.66,50.72,50.66,50.72,1712,0
+GCAL.US,D,20240826,000000,50.71,50.71,50.71,50.71,425,0
+GCAL.US,D,20240827,000000,50.645,50.77,50.645,50.765,350,0
+GCAL.US,D,20240828,000000,50.69,50.74,50.69,50.72,915,0
+GCAL.US,D,20240829,000000,50.66,50.66,50.66,50.66,8,0
+GCAL.US,D,20240830,000000,50.69,50.74,50.69,50.715,7635,0
+GCAL.US,D,20240903,000000,50.64,50.66,50.64,50.66,375,0
+GCAL.US,D,20240904,000000,50.66,50.715,50.66,50.715,1165,0
+GCAL.US,D,20240905,000000,50.75,50.75,50.725,50.725,302,0
+GCAL.US,D,20240906,000000,50.79,50.87,50.7899,50.81,2501,0
+GCAL.US,D,20240909,000000,50.87,50.87,50.87,50.87,46,0
+GCAL.US,D,20240910,000000,50.93,50.95,50.93,50.95,455,0
+GCAL.US,D,20240911,000000,50.93,50.95,50.92,50.92,1149,0
+GCAL.US,D,20240912,000000,50.945,50.945,50.945,50.945,23,0
+GCAL.US,D,20240913,000000,51.02,51.02,51.02,51.02,23,0
+GCAL.US,D,20240916,000000,51.04,51.065,51.04,51.065,384,0
+GCAL.US,D,20240917,000000,51.03,51.05,51.03,51.05,375,0
+GCAL.US,D,20240918,000000,51,51.025,51,51.025,375,0
+GCAL.US,D,20240919,000000,50.98,50.985,50.98,50.985,388,0
+GCAL.US,D,20240920,000000,51.03,51.03,51.03,51.03,6,0
+GCAL.US,D,20240923,000000,50.98,51.005,50.98,51.005,1006,0
+GCAL.US,D,20240924,000000,51.015,51.015,51.015,51.015,6,0
+GCAL.US,D,20240925,000000,51.04,51.04,51,51,578,0
+GCAL.US,D,20240926,000000,51.03,51.03,51.03,51.03,381,0
+GCAL.US,D,20240927,000000,51.11,51.11,51.11,51.11,206,0
+GCAL.US,D,20241001,000000,51.04,51.07,51.04,51.06,4127,0
+GCAL.US,D,20241002,000000,51.01,51.09,51.01,51.05,2762,0
+GCAL.US,D,20241003,000000,51.03,51.055,51.03,51.055,375,0
+GCAL.US,D,20241004,000000,50.97,50.97,50.89,50.89,4480,0
+GCAL.US,D,20241007,000000,50.85,50.85,50.81,50.81,2384,0
+GCAL.US,D,20241008,000000,50.77,50.77,50.77,50.77,436,0
+GCAL.US,D,20241009,000000,50.71,50.72,50.69,50.69,1506,0
+GCAL.US,D,20241010,000000,50.725,50.725,50.725,50.725,296,0
+GCAL.US,D,20241011,000000,50.725,50.725,50.725,50.725,186,0
+GCAL.US,D,20241014,000000,50.625,50.625,50.625,50.625,179,0
+GCAL.US,D,20241015,000000,50.72,50.72,50.72,50.72,324,0
+GCAL.US,D,20241016,000000,50.795,50.795,50.795,50.795,39,0
+GCAL.US,D,20241017,000000,50.74,50.74,50.74,50.74,39,0
+GCAL.US,D,20241018,000000,50.82,50.82,50.82,50.82,14,0
+GCAL.US,D,20241021,000000,50.73,50.73,50.71,50.71,1417,0
+GCAL.US,D,20241022,000000,50.69,50.74,50.55,50.55,15660,0
+GCAL.US,D,20241023,000000,50.43,50.45,50.29,50.29,5248,0
+GCAL.US,D,20241024,000000,50.18,50.3,50.18,50.275,752,0
+GCAL.US,D,20241025,000000,50.41,50.41,50.4,50.4,1066,0
+GCAL.US,D,20241028,000000,50.42,50.42,50.42,50.42,39,0
+GCAL.US,D,20241029,000000,50.365,50.365,50.365,50.365,39,0
+GCAL.US,D,20241030,000000,50.355,50.36,50.355,50.36,190,0
+GCAL.US,D,20241031,000000,50.4,50.48,50.4,50.4219,955,0
+GCAL.US,D,20241101,000000,50.38,50.38,50.289,50.289,1100,0
+GCAL.US,D,20241104,000000,50.45,50.465,50.45,50.465,100,0
+GCAL.US,D,20241105,000000,50.39,50.5,50.39,50.4541,601,0
+GCAL.US,D,20241106,000000,50,50.01,49.95,49.95,803,0
+GCAL.US,D,20241107,000000,50.1688,50.1688,50.1688,50.1688,3,0
+GCAL.US,D,20241108,000000,50.33,50.359,50.33,50.359,212,0
+GCAL.US,D,20241112,000000,50.38,50.43,50.345,50.345,1647,0
+GCAL.US,D,20241113,000000,50.391,50.44,50.391,50.425,597,0
+GCAL.US,D,20241114,000000,50.53,50.54,50.4337,50.4337,1003,0
+GCAL.US,D,20241115,000000,50.52,50.52,50.39,50.4905,5348,0
+GCAL.US,D,20241118,000000,50.5651,50.62,50.5651,50.62,650,0
+GCAL.US,D,20241119,000000,50.61,50.61,50.61,50.61,302,0
+GCAL.US,D,20241120,000000,50.59,50.6,50.59,50.59,1690,0
+GCAL.US,D,20241121,000000,50.6,50.61,50.555,50.555,601,0
+GCAL.US,D,20241129,000000,50.88,50.9187,50.88,50.9187,350,0
+GCAL.US,D,20241203,000000,50.86,50.86,50.8397,50.8397,300,0
+GCAL.US,D,20241205,000000,50.96,50.9948,50.96,50.9948,101,0
+GCAL.US,D,20241206,000000,50.99,50.99,50.97,50.97,3018,0
+GCAL.US,D,20241209,000000,50.93,50.93,50.93,50.93,152,0
+GCAL.US,D,20241210,000000,50.94,50.95,50.915,50.915,1966,0
+GCAL.US,D,20241211,000000,50.8,50.8,50.8,50.8,782,0
+GCAL.US,D,20241212,000000,50.7,50.78,50.6999,50.6999,1403,0
+GCAL.US,D,20241217,000000,50.62,50.62,50.4879,50.4879,552,0
+GCAL.US,D,20241218,000000,50.431,50.431,50.3279,50.3279,200,0
+GCAL.US,D,20241219,000000,50,50.19,49.9974,49.9974,10569,0
+GCAL.US,D,20241223,000000,50.17,50.19,50.135,50.135,3977,0
+GCAL.US,D,20241227,000000,50.245,50.27,50.2146,50.23,9322,0
+GCAL.US,D,20250102,000000,50.2581,50.27,50.2581,50.27,320,0
+GCAL.US,D,20250103,000000,50.26,50.34,50.26,50.29,699,0
+GCAL.US,D,20250107,000000,50.22,50.28,50.21,50.28,453,0
+GCAL.US,D,20250108,000000,50.24,50.24,50.2069,50.2069,618,0
+GCAL.US,D,20250110,000000,49.99,49.99,49.97,49.97,1036,0
+GCAL.US,D,20250113,000000,49.87,50.01,49.87,49.94,569,0
+GCAL.US,D,20250114,000000,49.99,49.99,49.89,49.99,1251,0
+GCAL.US,D,20250117,000000,50.2025,50.25,50.2025,50.25,206,0
+GCAL.US,D,20250121,000000,50.291,50.39,50.291,50.35,2571,0
+GCAL.US,D,20250122,000000,50.3785,50.3785,50.34,50.3673,472,0
+GCAL.US,D,20250123,000000,50.3095,50.3095,50.25,50.26,1500,0
+GCAL.US,D,20250124,000000,50.2,50.3036,50.2,50.3036,1509,0
+GCAL.US,D,20250127,000000,50.56,50.56,50.54,50.54,1813,0
+GCAL.US,D,20250128,000000,50.48,50.48,50.48,50.48,148,0
+GCAL.US,D,20250129,000000,50.47,50.51,50.43,50.43,1850,0
+GCAL.US,D,20250131,000000,50.41,50.5,50.41,50.41,957,0
+GCAL.US,D,20250203,000000,50.435,50.435,50.4084,50.4084,302,0
+GCAL.US,D,20250204,000000,50.42,50.42,50.42,50.42,199,0
+GCAL.US,D,20250205,000000,50.57,50.6,50.48,50.5714,5141,0
+GCAL.US,D,20250207,000000,50.55,50.56,50.49,50.535,2046,0
+GCAL.US,D,20250210,000000,50.52,50.56,50.48,50.48,3539,0
+GCAL.US,D,20250211,000000,50.49,50.87,50.4816,50.485,4761,0
+GCAL.US,D,20250214,000000,50.56,50.59,50.47,50.47,19696,0
+GCAL.US,D,20250218,000000,50.31,50.31,50.31,50.31,169,0
+GCAL.US,D,20250219,000000,50.41,50.41,50.35,50.41,293,0
+GCAL.US,D,20250220,000000,50.525,50.56,50.46,50.538,1039,0
+GCAL.US,D,20250224,000000,50.7,50.7094,50.7,50.7094,2483,0
+GCAL.US,D,20250225,000000,50.88,50.88,50.83,50.88,351,0
+GCAL.US,D,20250226,000000,50.945,50.96,50.88,50.88,2157,0
+GCAL.US,D,20250304,000000,50.86,50.869,50.6926,50.6926,1702,0
+GCAL.US,D,20250305,000000,50.66,50.69,50.66,50.69,449,0
+GCAL.US,D,20250306,000000,50.65,50.7,50.61,50.61,1000,0
+GCAL.US,D,20250307,000000,50.65,50.65,50.559,50.559,1027,0
+GCAL.US,D,20250310,000000,50.73,50.74,50.68,50.68,5281,0
+GCAL.US,D,20250311,000000,50.6,50.66,50.6,50.66,1704,0
+GCAL.US,D,20250312,000000,50.62,50.64,50.3525,50.3525,1449,0
+GCAL.US,D,20250320,000000,50.4999,50.4999,50.43,50.43,1250,0
+GCAL.US,D,20250324,000000,50.3,50.3,50.24,50.28,2384,0
+GCAL.US,D,20250327,000000,49.92,49.93,49.87,49.87,1271,0
+GCAL.US,D,20250328,000000,50.13,50.5,49.98,50.07,6775,0
+GCAL.US,D,20250331,000000,50.0645,50.118,50.0645,50.118,461,0
+GCAL.US,D,20250401,000000,50.085,50.1442,50.085,50.1442,100,0
+GCAL.US,D,20250402,000000,50,50.0168,49.99,50.0168,8802,0
+GCAL.US,D,20250404,000000,50.31,50.31,50.19,50.2363,1148,0
+GCAL.US,D,20250407,000000,50.05,50.38,49.3643,49.3643,6768,0
+GCAL.US,D,20250409,000000,47.73,48.7079,47.72,48.7079,3501,0
+GCAL.US,D,20250410,000000,49.1,49.1,48.9516,48.9516,216,0
+GCAL.US,D,20250411,000000,48.1,48.5001,48.1,48.5001,2389,0
+GCAL.US,D,20250414,000000,49.0147,49.09,48.81,49.047,2764,0
+GCAL.US,D,20250415,000000,48.95,48.9882,48.95,48.9882,102,0
+GCAL.US,D,20250421,000000,49.01,49.01,48.775,48.775,19858,0
+GCAL.US,D,20250422,000000,48.92,48.92,48.67,48.77,86808,0
+GCAL.US,D,20250423,000000,48.98,48.9812,48.98,48.9812,5946,0
+GCAL.US,D,20250424,000000,49.24,49.24,49.23,49.23,1365,0
+GCAL.US,D,20250425,000000,49.2301,49.305,49.2301,49.305,377,0
+GCAL.US,D,20250428,000000,49.36,49.68,49.36,49.43,12749,0
+GCAL.US,D,20250429,000000,49.29,49.425,49.25,49.425,4098,0
+GCAL.US,D,20250501,000000,49.45,49.53,49.439,49.439,4256,0
+GCAL.US,D,20250505,000000,49.28,49.28,49.28,49.28,141,0
+GCAL.US,D,20250508,000000,49.38,49.38,49.3782,49.3782,794,0
+GCAL.US,D,20250509,000000,49.49,49.49,49.37,49.37,9056,0
+GCAL.US,D,20250513,000000,49.47,49.47,49.4227,49.4227,4801,0
+GCAL.US,D,20250514,000000,49.36,49.36,49.3338,49.3338,3660,0
+GCAL.US,D,20250515,000000,49.58,49.58,49.5,49.5096,6591,0
+GCAL.US,D,20250516,000000,49.41,49.44,49.41,49.44,322,0
+GCAL.US,D,20250521,000000,49.48,49.5299,49.21,49.21,3554,0
+GCAL.US,D,20250522,000000,49.22,49.3511,49.22,49.3511,746,0
+GCAL.US,D,20250523,000000,49.4599,49.47,49.32,49.43,5762,0
+GCAL.US,D,20250528,000000,49.43,49.905,49.3952,49.3952,2771,0
+GCAL.US,D,20250530,000000,49.54,49.54,49.4872,49.4872,208,0
+GCAL.US,D,20250602,000000,49.28,49.36,49.24,49.255,4682,0
+GCAL.US,D,20250603,000000,49.29,49.2924,49.29,49.2924,102,0
+GCAL.US,D,20250604,000000,49.4,49.41,49.4,49.41,472,0
+GCAL.US,D,20250605,000000,49.46,49.46,49.34,49.345,492,0
+GCAL.US,D,20250606,000000,49.2,49.58,49.2,49.23,8990,0
+GCAL.US,D,20250609,000000,49.52,49.52,49.32,49.395,2621,0
+GCAL.US,D,20250610,000000,49.3401,49.48,49.3401,49.46,1209,0
+GCAL.US,D,20250611,000000,49.48,49.48,49.425,49.425,330,0
+GCAL.US,D,20250612,000000,49.53,49.6,49.41,49.5,10822,0
+GCAL.US,D,20250613,000000,49.55,49.56,49.43,49.445,3712,0
+GCAL.US,D,20250616,000000,49.54,49.6,49.38,49.455,23238,0
+GCAL.US,D,20250617,000000,49.6,49.65,49.5,49.565,22326,0
+GCAL.US,D,20250618,000000,49.6199,49.6199,49.5188,49.5188,3630,0
+GCAL.US,D,20250623,000000,49.65,49.66,49.6,49.6,1732,0
+GCAL.US,D,20250624,000000,49.68,49.69,49.6467,49.6467,2382,0
+GCAL.US,D,20250625,000000,49.669,49.6699,49.56,49.6212,1505,0
+GCAL.US,D,20250626,000000,49.56,49.67,49.56,49.63,1405,0
+GCAL.US,D,20250630,000000,49.78,49.9,49.71,49.71,5588,0
+GCAL.US,D,20250701,000000,49.52,49.668,49.52,49.6461,1120,0
+GCAL.US,D,20250702,000000,49.51,49.6121,49.51,49.6121,202,0
+GCAL.US,D,20250703,000000,49.51,49.6093,49.51,49.5999,1326,0
+GCAL.US,D,20250707,000000,49.57,49.6208,49.57,49.6208,211,0
+GCAL.US,D,20250708,000000,49.67,49.67,49.58,49.6226,214,0
+GCAL.US,D,20250709,000000,49.62,49.72,49.62,49.72,385,0
+GCAL.US,D,20250711,000000,49.51,49.51,49.51,49.51,106,0
+GCAL.US,D,20250714,000000,49.5,49.535,49.47,49.535,200,0
+GCAL.US,D,20250715,000000,49.48,49.48,49.455,49.455,102,0
+GCAL.US,D,20250716,000000,49.46,49.46,49.3501,49.4,12996,0
+GCAL.US,D,20250717,000000,49.32,49.32,49.27,49.295,1384328,0
+GCAL.US,D,20250718,000000,49.26,49.349,49.26,49.29,4255,0
+GCAL.US,D,20250721,000000,49.43,49.44,49.3,49.3,40481,0
+GCAL.US,D,20250722,000000,49.519,49.519,49.4,49.435,583,0
+GCAL.US,D,20250723,000000,49.36,49.45,49.36,49.425,8472,0
+GCAL.US,D,20250724,000000,49.43,49.49,49.39,49.425,5427,0
+GCAL.US,D,20250725,000000,49.43,49.519,49.39,49.4166,257073,0
+GCAL.US,D,20250728,000000,49.53,49.5499,49.4,49.465,268084,0
+GCAL.US,D,20250729,000000,49.561,49.68,49.56,49.625,6395,0
+GCAL.US,D,20250730,000000,49.6188,49.6199,49.505,49.505,2763,0
+GCAL.US,D,20250801,000000,49.815,49.88,49.7,49.75,35259,0
+GCAL.US,D,20250804,000000,49.88,49.88,49.73,49.79,4375,0
+GCAL.US,D,20250805,000000,49.86,49.86,49.74,49.74,7497,0
+GCAL.US,D,20250806,000000,49.83,49.83,49.68,49.68,1238,0
+GCAL.US,D,20250807,000000,49.83,49.8499,49.73,49.765,14781,0
+GCAL.US,D,20250808,000000,49.78,49.78,49.66,49.682,2990,0
+GCAL.US,D,20250811,000000,49.86,49.86,49.73,49.795,846,0
+GCAL.US,D,20250812,000000,49.82,49.82,49.69,49.69,36617,0
+GCAL.US,D,20250813,000000,49.87,49.87,49.78,49.79,1822,0
+GCAL.US,D,20250814,000000,49.7901,49.8,49.68,49.745,2424,0
+GCAL.US,D,20250815,000000,49.8699,49.879,49.75,49.75,7025,0
+GCAL.US,D,20250818,000000,49.87,49.889,49.69,49.69,16575,0
+GCAL.US,D,20250819,000000,49.75,49.785,49.67,49.71,22100,0
+GCAL.US,D,20250820,000000,49.74,49.8699,49.74,49.74,22513,0
+GCAL.US,D,20250821,000000,49.68,49.78,49.68,49.73,3863,0
+GCAL.US,D,20250822,000000,49.81,49.9393,49.69,49.87,14613,0
+GCAL.US,D,20250825,000000,49.8,49.929,49.8,49.8,6604,0
+GCAL.US,D,20250826,000000,49.82,49.95,49.82,49.82,5445,0
+GCAL.US,D,20250827,000000,49.84,50.0087,49.83,49.84,26406,0
+GCAL.US,D,20250828,000000,49.77,49.87,49.77,49.8073,9553,0
+GCAL.US,D,20250829,000000,49.84,49.96,49.83,49.85,6321,0
+GCAL.US,D,20250902,000000,49.77,49.8,49.67,49.67,5246,0
+GCAL.US,D,20250903,000000,49.69,49.76,49.64,49.76,13841,0
+GCAL.US,D,20250904,000000,49.9,50.02,49.89,49.89,8513,0
+GCAL.US,D,20250905,000000,50.16,50.22,50.1,50.1,33892,0
+GCAL.US,D,20250908,000000,50.28,50.42,50.28,50.31,17916,0
+GCAL.US,D,20250909,000000,50.52,50.52,50.36,50.37,7822,0
+GCAL.US,D,20250910,000000,50.53,50.67,50.45,50.48,50628,0
+GCAL.US,D,20250911,000000,50.61,50.67,50.55,50.58,66929,0
+GCAL.US,D,20250912,000000,50.59,50.592,50.55,50.592,3071,0
+GCAL.US,D,20250915,000000,50.671,50.7268,50.66,50.66,5342,0
+GCAL.US,D,20250916,000000,50.75,50.83,50.67,50.67,3774,0
+GCAL.US,D,20250917,000000,50.787,50.8399,50.7785,50.7878,1667,0
+GCAL.US,D,20250918,000000,50.705,50.7699,50.66,50.68,9519,0
+GCAL.US,D,20250919,000000,50.71,50.735,50.71,50.735,1040,0
+GCAL.US,D,20250922,000000,50.77,50.78,50.67,50.67,10756,0
+GCAL.US,D,20250923,000000,50.75,50.8,50.71,50.7456,14431,0
+GCAL.US,D,20250924,000000,50.7,50.7,50.6525,50.6525,4165,0
+GCAL.US,D,20250925,000000,50.635,50.87,50.53,50.56,125613,0
+GCAL.US,D,20250926,000000,50.6464,50.67,50.55,50.56,14339,0
+GCAL.US,D,20250929,000000,50.68,50.695,50.68,50.69,2531,0
+GCAL.US,D,20250930,000000,50.7599,50.7599,50.69,50.715,13907,0
+GCAL.US,D,20251001,000000,50.61,50.611,50.61,50.611,1008,0
+GCAL.US,D,20251002,000000,50.555,50.6,50.555,50.576,1975,0
+GCAL.US,D,20251003,000000,50.55,50.55,50.545,50.545,910,0
+GCAL.US,D,20251006,000000,50.531,50.659,50.531,50.61,7173,0
+GCAL.US,D,20251007,000000,50.615,50.65,50.57,50.57,9442,0
+GCAL.US,D,20251008,000000,50.65,50.65,50.64,50.645,2397,0
+GCAL.US,D,20251009,000000,50.635,50.69,50.62,50.6428,3764,0
+GCAL.US,D,20251010,000000,50.73,50.859,50.73,50.7681,7633,0
+GCAL.US,D,20251013,000000,50.7244,50.8,50.7244,50.7965,1982,0
+GCAL.US,D,20251014,000000,50.825,50.86,50.771,50.825,2347,0
+GCAL.US,D,20251015,000000,50.88,50.91,50.79,50.79,6592,0
+GCAL.US,D,20251016,000000,50.91,50.98,50.91,50.92,9013,0
+GCAL.US,D,20251017,000000,50.92,50.97,50.8809,50.97,3485,0
+GCAL.US,D,20251020,000000,51.09,51.1,50.97,50.97,13589,0
+GCAL.US,D,20251021,000000,51.06,51.09,51,51,8911,0
+GCAL.US,D,20251022,000000,51.04,51.1,51.04,51.055,13429,0
+GCAL.US,D,20251023,000000,51.05,51.05,50.9915,51.005,5080,0
+GCAL.US,D,20251024,000000,51.07,51.16,51.07,51.07,29716,0
+GCAL.US,D,20251027,000000,51.1,51.1,51.04,51.065,2776,0
+GCAL.US,D,20251028,000000,51.12,51.14,51.05,51.05,8313,0
+GCAL.US,D,20251029,000000,51.11,51.11,50.9745,50.99,13492,0
+GCAL.US,D,20251030,000000,50.85,51.0499,50.841,50.96,50255,0
+GCAL.US,D,20251031,000000,51.05,51.08,51.03,51.035,3544,0
+GCAL.US,D,20251103,000000,50.82,50.865,50.82,50.865,1084,0
+GCAL.US,D,20251104,000000,50.95,50.95,50.91,50.91,2898,0
+GCAL.US,D,20251105,000000,50.87,50.92,50.78,50.78,9623,0
+GCAL.US,D,20251106,000000,50.93,50.93,50.885,50.885,13908,0
+GCAL.US,D,20251107,000000,50.93,50.95,50.895,50.895,4872,0
+GCAL.US,D,20251110,000000,50.95,50.95,50.88,50.93,2577,0
+GCAL.US,D,20251111,000000,51,51.06,51,51.045,6117,0
+GCAL.US,D,20251112,000000,51.05,51.05,50.965,50.965,14392,0
+GCAL.US,D,20251113,000000,50.97,50.98,50.92,50.95,2395,0
+GCAL.US,D,20251114,000000,50.98,51,50.8814,50.8814,2454,0
+GCAL.US,D,20251117,000000,50.99,50.99,50.9,50.9,7583,0
+GCAL.US,D,20251118,000000,51.04,51.04,50.84,50.84,6761,0
+GCAL.US,D,20251119,000000,51.03,51.03,50.89,50.89,15904,0
+GCAL.US,D,20251120,000000,51,51.01,50.9335,50.965,2679,0
+GCAL.US,D,20251121,000000,51.04,51.04,50.94,50.94,20912,0
+GCAL.US,D,20251124,000000,51.05,51.06,51.005,51.035,6109,0
+GCAL.US,D,20251125,000000,51.05,51.0524,51.03,51.05,3775,0
+GCAL.US,D,20251126,000000,51.1099,51.11,51.0524,51.0794,13190,0
+GCAL.US,D,20251128,000000,51.119,51.119,51.075,51.075,2193,0
+GCAL.US,D,20251201,000000,50.909,50.9599,50.84,50.84,43615,0
+GCAL.US,D,20251202,000000,50.87,50.97,50.76,50.76,33147,0
+GCAL.US,D,20251203,000000,50.9,50.9,50.84,50.84,2440,0
+GCAL.US,D,20251204,000000,50.88,50.8899,50.81,50.852,9112,0
+GCAL.US,D,20251205,000000,50.88,50.91,50.8,50.81,52165,0
+GCAL.US,D,20251208,000000,50.85,50.9,50.81,50.81,5749,0
+GCAL.US,D,20251209,000000,50.8999,50.9,50.81,50.81,21410,0
+GCAL.US,D,20251210,000000,50.87,50.879,50.79,50.87,22592,0
+GCAL.US,D,20251211,000000,50.83,50.93,50.81,50.81,27731,0
+GCAL.US,D,20251212,000000,50.87,50.879,50.79,50.79,21819,0
+GCAL.US,D,20251215,000000,50.87,50.89,50.81,50.82,4706,0
+GCAL.US,D,20251216,000000,50.84,50.949,50.84,50.88,10199,0
+GCAL.US,D,20251217,000000,50.92,50.92,50.87,50.92,6205,0
+GCAL.US,D,20251218,000000,50.965,51,50.9414,50.98,45099,0
+GCAL.US,D,20251219,000000,50.96,50.97,50.9,50.955,13366,0
+GCAL.US,D,20251222,000000,50.98,50.999,50.92,50.955,18431,0
+GCAL.US,D,20251223,000000,51.08,51.08,50.9,50.95,24479,0
+GCAL.US,D,20251224,000000,51,51.02,51,51.02,10211,0
+GCAL.US,D,20251226,000000,50.9488,50.99,50.9488,50.95,11960,0
+GCAL.US,D,20251229,000000,51.01,51.03,51.0099,51.03,19567,0
+GCAL.US,D,20251230,000000,51.008,51.055,51.008,51.025,44505,0
+GCAL.US,D,20251231,000000,50.899,50.93,50.85,50.9051,5426,0
+GCAL.US,D,20260102,000000,50.93,50.939,50.885,50.92,4694,0
+GCAL.US,D,20260105,000000,50.92,51.029,50.92,50.97,9557,0
+GCAL.US,D,20260106,000000,50.9,51.01,50.9,51.01,17778,0
+GCAL.US,D,20260107,000000,51.089,51.089,51.06,51.075,3417,0
+GCAL.US,D,20260108,000000,51.119,51.13,51.075,51.075,27467,0
+GCAL.US,D,20260109,000000,51.04,51.15,51.04,51.095,47309,0
+GCAL.US,D,20260112,000000,51.17,51.18,51.12,51.12,2515,0
+GCAL.US,D,20260113,000000,51.1703,51.2,51.11,51.11,6828,0
+GCAL.US,D,20260114,000000,51.21,51.21,51.15,51.165,71819,0
+GCAL.US,D,20260115,000000,51.25,51.25,51.12,51.21,29314,0
+GCAL.US,D,20260116,000000,51.22,51.26,51.21,51.2286,6898,0
+GCAL.US,D,20260120,000000,51.11,51.21,51.0421,51.045,11206,0
+GCAL.US,D,20260121,000000,51.05,51.13,51.05,51.13,14989,0
+GCAL.US,D,20260122,000000,51.1,51.14,51.08,51.105,146165,0
+GCAL.US,D,20260123,000000,51.11,51.17,51.11,51.17,5176,0
+GCAL.US,D,20260126,000000,51.21,51.21,51.171,51.185,5590,0
+GCAL.US,D,20260127,000000,51.18,51.18,51.155,51.1572,6668,0
+GCAL.US,D,20260128,000000,51.215,51.22,51.215,51.215,1979,0
+GCAL.US,D,20260129,000000,51.22,51.23,51.18,51.2074,48231,0
+GCAL.US,D,20260130,000000,51.2401,51.27,51.24,51.27,6903,0
+GCAL.US,D,20260202,000000,51.08,51.14,51.08,51.1253,2185,0
+GCAL.US,D,20260203,000000,51.13,51.19,51.1201,51.161,5835,0
+GCAL.US,D,20260204,000000,51.15,51.219,51.14,51.2055,16206,0
+GCAL.US,D,20260205,000000,51.27,51.35,51.27,51.31,23464,0
+GCAL.US,D,20260206,000000,51.31,51.31,51.26,51.31,8073,0
+GCAL.US,D,20260209,000000,51.31,51.37,51.31,51.37,2891,0
+GCAL.US,D,20260210,000000,51.4,51.45,51.35,51.38,1548,0
+GCAL.US,D,20260211,000000,51.31,51.35,51.2893,51.35,3555,0
+GCAL.US,D,20260212,000000,51.41,51.47,51.371,51.449,1574,0
+GCAL.US,D,20260213,000000,51.47,51.54,51.46,51.5,27305,0
+GCAL.US,D,20260217,000000,51.5,51.54,51.5,51.51,19805,0
+GCAL.US,D,20260218,000000,51.5,51.5111,51.4301,51.5062,2740,0
diff --git a/daily/us/nyse stocks/1/gdv_k.us.txt b/daily/us/nyse stocks/1/gdv_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2064356155de1d32bb54e6c68add4a57d8cd415
--- /dev/null
+++ b/daily/us/nyse stocks/1/gdv_k.us.txt	
@@ -0,0 +1,1092 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDV_K.US,D,20211012,000000,25.24,25.375,25.23,25.26,119981,0
+GDV_K.US,D,20211013,000000,25.26,25.56,25.26,25.35,119433,0
+GDV_K.US,D,20211014,000000,25.49,25.67,25.3414,25.61,93294,0
+GDV_K.US,D,20211015,000000,25.6,26.11,25.5,25.78,39919,0
+GDV_K.US,D,20211018,000000,25.85,26.29,25.69,25.79,54095,0
+GDV_K.US,D,20211019,000000,25.87,26.17,25.595,26,29654,0
+GDV_K.US,D,20211020,000000,25.84,26.14,25.83,25.98,50924,0
+GDV_K.US,D,20211021,000000,25.9192,26,25.43,25.93,37492,0
+GDV_K.US,D,20211022,000000,25.94,26,25.835,26,136797,0
+GDV_K.US,D,20211025,000000,25.9799,25.98,25.795,25.87,42682,0
+GDV_K.US,D,20211026,000000,25.95,26,25.86,26,126327,0
+GDV_K.US,D,20211027,000000,25.93,26,25.86,25.91,76702,0
+GDV_K.US,D,20211028,000000,25.83,25.865,25.8,25.85,63524,0
+GDV_K.US,D,20211029,000000,25.81,25.81,25.44,25.49,291498,0
+GDV_K.US,D,20211101,000000,25.53,25.67,25.38,25.44,55284,0
+GDV_K.US,D,20211102,000000,25.41,25.4699,25.28,25.33,33451,0
+GDV_K.US,D,20211103,000000,25.3,25.39,25.29,25.39,204647,0
+GDV_K.US,D,20211104,000000,25.44,25.5,25.38,25.49,29907,0
+GDV_K.US,D,20211105,000000,25.49,25.59,25.48,25.59,41839,0
+GDV_K.US,D,20211108,000000,25.59,25.59,25.555,25.59,3965,0
+GDV_K.US,D,20211109,000000,25.55,25.59,25.46,25.58,38878,0
+GDV_K.US,D,20211110,000000,25.59,25.6,25.27,25.4,20842,0
+GDV_K.US,D,20211111,000000,25.4,25.4,25.2,25.24,87789,0
+GDV_K.US,D,20211112,000000,25.2,25.2,25.04,25.18,25566,0
+GDV_K.US,D,20211115,000000,25.16,25.18,25.05,25.12,616243,0
+GDV_K.US,D,20211116,000000,25.17,25.24,25.15,25.18,17750,0
+GDV_K.US,D,20211117,000000,25.145,25.18,25.11,25.15,5460,0
+GDV_K.US,D,20211118,000000,25.16,25.2,25.12,25.179,11640,0
+GDV_K.US,D,20211119,000000,25.15,25.2599,25.15,25.2214,23143,0
+GDV_K.US,D,20211122,000000,25.2499,25.2499,25.1314,25.14,10296,0
+GDV_K.US,D,20211123,000000,25.12,25.17,25.05,25.09,18943,0
+GDV_K.US,D,20211124,000000,25.1593,25.2,25.1399,25.14,6232,0
+GDV_K.US,D,20211126,000000,25.08,25.08,24.8816,24.8905,11515,0
+GDV_K.US,D,20211129,000000,24.94,25.14,24.94,25.11,88519,0
+GDV_K.US,D,20211130,000000,25.04,25.08,24.92,25.005,11703,0
+GDV_K.US,D,20211201,000000,25.11,25.3,25.11,25.18,16600,0
+GDV_K.US,D,20211202,000000,25.19,25.41,25.19,25.35,9545,0
+GDV_K.US,D,20211203,000000,25.27,25.53,25.27,25.34,3843,0
+GDV_K.US,D,20211206,000000,25.36,25.47,25.36,25.37,10525,0
+GDV_K.US,D,20211207,000000,25.3835,25.46,25.17,25.29,17390,0
+GDV_K.US,D,20211208,000000,25.4,25.44,25.2,25.3756,5290,0
+GDV_K.US,D,20211209,000000,25.25,25.4162,25.23,25.38,3519,0
+GDV_K.US,D,20211210,000000,25.3,25.58,25.3,25.58,7332,0
+GDV_K.US,D,20211213,000000,25.48,25.69,25.36,25.36,5428,0
+GDV_K.US,D,20211214,000000,25.6351,25.6351,25.57,25.57,1466,0
+GDV_K.US,D,20211215,000000,25.43,25.5499,25.4,25.4,3370,0
+GDV_K.US,D,20211216,000000,25.43,25.49,25.35,25.4889,3992,0
+GDV_K.US,D,20211217,000000,25.51,25.51,25.26,25.26,5024,0
+GDV_K.US,D,20211220,000000,25.38,25.4599,25.21,25.21,1886,0
+GDV_K.US,D,20211221,000000,25.2873,25.35,25.17,25.19,1267,0
+GDV_K.US,D,20211222,000000,25.18,25.18,25.1,25.15,13802,0
+GDV_K.US,D,20211223,000000,25.225,25.28,25.195,25.195,4729,0
+GDV_K.US,D,20211227,000000,25.21,25.36,25.21,25.35,7050,0
+GDV_K.US,D,20211228,000000,25.275,25.34,25.2074,25.2999,6822,0
+GDV_K.US,D,20211229,000000,25.3,25.3,25.24,25.25,6070,0
+GDV_K.US,D,20211230,000000,25.25,25.25,25.17,25.22,13675,0
+GDV_K.US,D,20211231,000000,25.21,25.25,25.21,25.21,10887,0
+GDV_K.US,D,20220103,000000,25.24,25.24,25.09,25.09,11427,0
+GDV_K.US,D,20220104,000000,25.09,25.0926,25.01,25.04,22468,0
+GDV_K.US,D,20220105,000000,25.05,25.14,25.05,25.09,2521,0
+GDV_K.US,D,20220106,000000,25.09,25.1097,24.99,25.06,7304,0
+GDV_K.US,D,20220107,000000,25.08,25.13,25.07,25.07,2982,0
+GDV_K.US,D,20220110,000000,25.08,25.11,25.07,25.07,7175,0
+GDV_K.US,D,20220111,000000,25.05,25.15,25.05,25.11,18505,0
+GDV_K.US,D,20220112,000000,25.11,25.15,25.06,25.09,6321,0
+GDV_K.US,D,20220113,000000,25.09,25.11,25.05,25.05,5057,0
+GDV_K.US,D,20220114,000000,25.05,25.15,25.05,25.09,6160,0
+GDV_K.US,D,20220118,000000,25.06,25.09,24.96,24.99,13494,0
+GDV_K.US,D,20220119,000000,25,25,24.97,25,6960,0
+GDV_K.US,D,20220120,000000,25.0667,25.0667,24.99,24.99,2553,0
+GDV_K.US,D,20220121,000000,24.85,25.17,24.85,25.13,2543,0
+GDV_K.US,D,20220124,000000,25,25,24.43,24.69,15753,0
+GDV_K.US,D,20220125,000000,24.62,25.1,24.62,24.87,7691,0
+GDV_K.US,D,20220126,000000,24.8691,24.8691,24.71,24.71,1896,0
+GDV_K.US,D,20220127,000000,24.89,24.89,24.52,24.72,21191,0
+GDV_K.US,D,20220128,000000,24.65,24.65,24.48,24.5454,5538,0
+GDV_K.US,D,20220131,000000,24.5,24.83,23.72,24.12,18113,0
+GDV_K.US,D,20220201,000000,24.4,24.41,24.06,24.2546,24206,0
+GDV_K.US,D,20220202,000000,24.25,25.34,24.25,24.93,68004,0
+GDV_K.US,D,20220203,000000,24.79,24.87,24.612,24.67,15752,0
+GDV_K.US,D,20220204,000000,24.62,24.65,24.12,24.12,24997,0
+GDV_K.US,D,20220207,000000,24.16,24.16,23.3,23.38,98762,0
+GDV_K.US,D,20220208,000000,23.35,23.44,22.37,22.7,86146,0
+GDV_K.US,D,20220209,000000,22.54,22.9899,22.39,22.58,32100,0
+GDV_K.US,D,20220210,000000,22.48,22.64,22.075,22.1865,27571,0
+GDV_K.US,D,20220211,000000,22.15,22.3982,22.0498,22.08,20112,0
+GDV_K.US,D,20220214,000000,22.01,22.01,21.29,21.44,77692,0
+GDV_K.US,D,20220215,000000,21.5,21.74,21.34,21.44,86801,0
+GDV_K.US,D,20220216,000000,21.62,21.94,21.3,21.9,61655,0
+GDV_K.US,D,20220217,000000,21.77,22.19,21.47,21.73,65894,0
+GDV_K.US,D,20220218,000000,21.63,21.936,21.47,21.936,32570,0
+GDV_K.US,D,20220222,000000,21.78,21.92,21.2784,21.67,41653,0
+GDV_K.US,D,20220223,000000,21.62,21.75,21.35,21.45,43095,0
+GDV_K.US,D,20220224,000000,21.24,21.5,21.2,21.44,34309,0
+GDV_K.US,D,20220225,000000,21.56,21.77,21.51,21.77,20123,0
+GDV_K.US,D,20220228,000000,21.6,21.89,21.52,21.79,21050,0
+GDV_K.US,D,20220301,000000,21.79,21.895,21.67,21.765,31942,0
+GDV_K.US,D,20220302,000000,21.75,21.84,21.62,21.75,13289,0
+GDV_K.US,D,20220303,000000,21.82,21.96,21.73,21.74,17157,0
+GDV_K.US,D,20220304,000000,21.731,21.85,21.5,21.62,17136,0
+GDV_K.US,D,20220307,000000,21.51,21.6899,21.33,21.46,38087,0
+GDV_K.US,D,20220308,000000,21.45,21.45,21.16,21.25,57313,0
+GDV_K.US,D,20220309,000000,21.33,21.4563,21.13,21.43,46331,0
+GDV_K.US,D,20220310,000000,21.31,21.48,21.07,21.28,34438,0
+GDV_K.US,D,20220311,000000,21.36,21.36,21,21.2,13284,0
+GDV_K.US,D,20220314,000000,21.13,21.1755,20.9,21,28659,0
+GDV_K.US,D,20220315,000000,21.05,21.24,20.9856,21.1389,9431,0
+GDV_K.US,D,20220316,000000,21.21,21.2564,21.08,21.17,33418,0
+GDV_K.US,D,20220317,000000,21.26,21.4599,21.17,21.32,18402,0
+GDV_K.US,D,20220318,000000,21.1,21.2193,21.04,21.1792,26881,0
+GDV_K.US,D,20220321,000000,21.17,21.17,20.5,20.53,109004,0
+GDV_K.US,D,20220322,000000,20.59,20.7087,20.32,20.52,48644,0
+GDV_K.US,D,20220323,000000,20.55,20.6357,20.45,20.55,20404,0
+GDV_K.US,D,20220324,000000,20.6,20.72,20.55,20.6,17333,0
+GDV_K.US,D,20220325,000000,20.61,20.61,20.32,20.41,46474,0
+GDV_K.US,D,20220328,000000,20.52,20.52,20.38,20.46,25447,0
+GDV_K.US,D,20220329,000000,20.55,20.73,20.38,20.73,57403,0
+GDV_K.US,D,20220330,000000,20.73,20.896,20.695,20.88,20946,0
+GDV_K.US,D,20220331,000000,20.89,20.9,20.68,20.88,27415,0
+GDV_K.US,D,20220401,000000,20.71,20.86,20.56,20.8331,22256,0
+GDV_K.US,D,20220404,000000,20.9258,20.9258,20.57,20.78,25530,0
+GDV_K.US,D,20220405,000000,20.75,20.75,20.42,20.51,38247,0
+GDV_K.US,D,20220406,000000,20.38,20.4999,20.15,20.27,60707,0
+GDV_K.US,D,20220407,000000,20.27,20.5,20.22,20.38,29840,0
+GDV_K.US,D,20220408,000000,20.22,20.4179,20.19,20.25,11616,0
+GDV_K.US,D,20220411,000000,20.25,20.25,19.81,20,18575,0
+GDV_K.US,D,20220412,000000,20.04,20.1123,19.64,19.79,27432,0
+GDV_K.US,D,20220413,000000,19.82,19.88,19.53,19.71,128023,0
+GDV_K.US,D,20220414,000000,19.7248,19.7248,19.5612,19.67,24443,0
+GDV_K.US,D,20220418,000000,19.74,19.74,19.55,19.57,22382,0
+GDV_K.US,D,20220419,000000,19.59,19.6,19.31,19.47,49418,0
+GDV_K.US,D,20220420,000000,19.4802,19.63,19.48,19.6,10494,0
+GDV_K.US,D,20220421,000000,19.7145,19.7145,19.25,19.42,19654,0
+GDV_K.US,D,20220422,000000,19.42,19.4598,19.3292,19.4598,20778,0
+GDV_K.US,D,20220425,000000,19.45,19.56,19.2981,19.43,78388,0
+GDV_K.US,D,20220426,000000,19.67,19.75,19.47,19.4801,171999,0
+GDV_K.US,D,20220427,000000,19.47,19.47,19.25,19.35,10329,0
+GDV_K.US,D,20220428,000000,19.25,19.32,19.02,19.07,59353,0
+GDV_K.US,D,20220429,000000,19.06,19.1435,18.93,18.93,32605,0
+GDV_K.US,D,20220502,000000,18.93,18.9821,18.52,18.6764,45360,0
+GDV_K.US,D,20220503,000000,18.735,18.75,18.5626,18.71,26994,0
+GDV_K.US,D,20220504,000000,18.75,19.3873,18.71,19.12,59215,0
+GDV_K.US,D,20220505,000000,18.94,19,18.39,18.94,84492,0
+GDV_K.US,D,20220506,000000,18.94,18.94,18.51,18.8,21018,0
+GDV_K.US,D,20220509,000000,18.89,19.16,18.61,18.97,51947,0
+GDV_K.US,D,20220510,000000,18.97,19.16,18.76,19.16,39490,0
+GDV_K.US,D,20220511,000000,19.06,19.15,18.75,19.01,46268,0
+GDV_K.US,D,20220512,000000,19.0146,19.15,18.9747,19.1,13794,0
+GDV_K.US,D,20220513,000000,19.15,19.34,19.03,19.3,10738,0
+GDV_K.US,D,20220516,000000,19.3,19.85,19.0243,19.78,42630,0
+GDV_K.US,D,20220517,000000,19.79,19.8,19.46,19.54,224272,0
+GDV_K.US,D,20220518,000000,19.51,19.59,19.26,19.43,22319,0
+GDV_K.US,D,20220519,000000,19.4,19.5,19.4,19.5,11359,0
+GDV_K.US,D,20220520,000000,19.375,19.5,19.25,19.45,33211,0
+GDV_K.US,D,20220523,000000,19.49,19.64,19.4,19.5,39918,0
+GDV_K.US,D,20220524,000000,19.4,19.48,19.3,19.47,41906,0
+GDV_K.US,D,20220525,000000,19.43,19.8,19.43,19.73,32192,0
+GDV_K.US,D,20220526,000000,19.74,19.97,19.71,19.9,63310,0
+GDV_K.US,D,20220527,000000,20.1195,20.26,19.9,20.26,26484,0
+GDV_K.US,D,20220531,000000,20.6,20.6,20.21,20.39,131157,0
+GDV_K.US,D,20220601,000000,20.46,20.6899,20.25,20.33,44668,0
+GDV_K.US,D,20220602,000000,20.25,20.5,20.25,20.48,25767,0
+GDV_K.US,D,20220603,000000,20.39,20.49,20.39,20.4,11145,0
+GDV_K.US,D,20220606,000000,20.48,20.5099,20.2797,20.4,28184,0
+GDV_K.US,D,20220607,000000,20.44,20.44,20.33,20.385,5142,0
+GDV_K.US,D,20220608,000000,20.4,20.4,20.32,20.38,8458,0
+GDV_K.US,D,20220609,000000,20.32,20.3486,20.14,20.14,23477,0
+GDV_K.US,D,20220610,000000,20.1,20.11,19.75,19.84,90337,0
+GDV_K.US,D,20220613,000000,19.62,19.65,19.19,19.3,77478,0
+GDV_K.US,D,20220614,000000,19.35,19.6,19,19.025,57702,0
+GDV_K.US,D,20220615,000000,19.09,19.35,18.8,19.13,107581,0
+GDV_K.US,D,20220616,000000,18.65,19.08,18.52,19,36658,0
+GDV_K.US,D,20220617,000000,18.96,19.14,18.96,19.05,14251,0
+GDV_K.US,D,20220621,000000,19.05,19.19,19.01,19.05,14450,0
+GDV_K.US,D,20220622,000000,19.09,19.19,19.09,19.17,8906,0
+GDV_K.US,D,20220623,000000,19.17,19.2908,19.14,19.187,21204,0
+GDV_K.US,D,20220624,000000,19.1958,19.2547,19.16,19.16,9369,0
+GDV_K.US,D,20220627,000000,19.26,19.26,19,19.1,22470,0
+GDV_K.US,D,20220628,000000,19.08,19.18,19.05,19.125,10644,0
+GDV_K.US,D,20220629,000000,19.13,19.13,19.01,19.01,21299,0
+GDV_K.US,D,20220630,000000,18.92,19.0558,18.92,19,19443,0
+GDV_K.US,D,20220701,000000,18.96,19.17,18.95,19.17,25838,0
+GDV_K.US,D,20220705,000000,19.07,19.25,19.07,19.25,23523,0
+GDV_K.US,D,20220706,000000,19.26,19.32,19.14,19.145,67861,0
+GDV_K.US,D,20220707,000000,19.19,19.4,19.16,19.3763,38678,0
+GDV_K.US,D,20220708,000000,19.36,19.5,19.335,19.47,11793,0
+GDV_K.US,D,20220711,000000,19.48,19.7399,19.48,19.62,9011,0
+GDV_K.US,D,20220712,000000,19.64,20.19,19.64,20.15,56484,0
+GDV_K.US,D,20220713,000000,20,20.15,19.91,20.1,25234,0
+GDV_K.US,D,20220714,000000,19.91,20.15,19.91,20.15,8233,0
+GDV_K.US,D,20220715,000000,20.19,20.97,20.19,20.83,318739,0
+GDV_K.US,D,20220718,000000,20.8,20.9,20.49,20.6,98193,0
+GDV_K.US,D,20220719,000000,20.68,20.68,20.41,20.54,27547,0
+GDV_K.US,D,20220720,000000,20.54,20.57,20.4201,20.5,24937,0
+GDV_K.US,D,20220721,000000,20.5699,20.63,20.53,20.57,10392,0
+GDV_K.US,D,20220722,000000,20.577,20.83,20.56,20.83,13145,0
+GDV_K.US,D,20220725,000000,20.83,20.89,20.74,20.87,13367,0
+GDV_K.US,D,20220726,000000,20.77,20.86,20.7401,20.85,8331,0
+GDV_K.US,D,20220727,000000,20.85,20.86,20.78,20.78,7753,0
+GDV_K.US,D,20220728,000000,20.79,21.05,20.69,20.84,40703,0
+GDV_K.US,D,20220729,000000,20.89,20.97,20.71,20.9,22690,0
+GDV_K.US,D,20220801,000000,20.9501,21.1699,20.87,20.96,21335,0
+GDV_K.US,D,20220802,000000,21,21.01,20.78,20.9,37589,0
+GDV_K.US,D,20220803,000000,21.01,21.11,21,21.11,8292,0
+GDV_K.US,D,20220804,000000,21.06,21.09,20.75,20.82,47183,0
+GDV_K.US,D,20220805,000000,20.73,20.7639,20.6,20.64,11199,0
+GDV_K.US,D,20220808,000000,20.71,20.84,20.53,20.56,19666,0
+GDV_K.US,D,20220809,000000,20.53,20.58,20.3904,20.47,12872,0
+GDV_K.US,D,20220810,000000,20.57,20.73,20.57,20.675,21003,0
+GDV_K.US,D,20220811,000000,20.67,20.69,20.64,20.68,10659,0
+GDV_K.US,D,20220812,000000,20.7217,20.73,20.6496,20.7,8052,0
+GDV_K.US,D,20220815,000000,20.74,20.8,20.69,20.72,7882,0
+GDV_K.US,D,20220816,000000,20.74,20.76,20.64,20.76,12984,0
+GDV_K.US,D,20220817,000000,20.69,20.73,20.52,20.52,32423,0
+GDV_K.US,D,20220818,000000,20.52,20.61,20.4719,20.56,20757,0
+GDV_K.US,D,20220819,000000,20.45,20.46,20.24,20.31,20685,0
+GDV_K.US,D,20220822,000000,20.3,20.32,20.19,20.27,13721,0
+GDV_K.US,D,20220823,000000,20.27,20.37,20.02,20.33,53432,0
+GDV_K.US,D,20220824,000000,20.27,20.51,20.27,20.5,13607,0
+GDV_K.US,D,20220825,000000,20.52,20.82,20.46,20.48,31772,0
+GDV_K.US,D,20220826,000000,20.48,20.51,20.4,20.4132,15650,0
+GDV_K.US,D,20220829,000000,20.37,20.44,20.345,20.42,15867,0
+GDV_K.US,D,20220830,000000,20.44,20.52,20.27,20.47,13743,0
+GDV_K.US,D,20220831,000000,20.52,20.62,20.47,20.56,12040,0
+GDV_K.US,D,20220901,000000,20.45,20.45,20.19,20.35,35138,0
+GDV_K.US,D,20220902,000000,20.38,20.47,20.3,20.36,25827,0
+GDV_K.US,D,20220906,000000,20.38,20.3803,20.03,20.18,20054,0
+GDV_K.US,D,20220907,000000,20.22,20.4,20.22,20.4,10874,0
+GDV_K.US,D,20220908,000000,20.39,20.46,20.22,20.32,14181,0
+GDV_K.US,D,20220909,000000,20.37,20.5,20.09,20.44,6926,0
+GDV_K.US,D,20220912,000000,20.51,20.67,20.51,20.6187,9133,0
+GDV_K.US,D,20220913,000000,20.37,20.52,20.37,20.45,15925,0
+GDV_K.US,D,20220914,000000,20.45,20.6,20.43,20.43,5657,0
+GDV_K.US,D,20220915,000000,20.42,20.42,20.2214,20.3489,4314,0
+GDV_K.US,D,20220916,000000,20,20,19.9,19.95,10567,0
+GDV_K.US,D,20220919,000000,19.74,20.01,19.74,19.75,8545,0
+GDV_K.US,D,20220920,000000,19.7,19.85,19.5823,19.63,21112,0
+GDV_K.US,D,20220921,000000,19.6,19.77,19.55,19.64,45452,0
+GDV_K.US,D,20220922,000000,19.54,19.64,19.38,19.38,12026,0
+GDV_K.US,D,20220923,000000,19.26,19.31,18.82,19.11,37252,0
+GDV_K.US,D,20220926,000000,19.2,19.2353,19.02,19.04,16689,0
+GDV_K.US,D,20220927,000000,18.97,19.08,18.67,18.77,38407,0
+GDV_K.US,D,20220928,000000,18.82,19.025,18.82,18.98,19555,0
+GDV_K.US,D,20220929,000000,18.87,18.9205,18.77,18.83,18892,0
+GDV_K.US,D,20220930,000000,18.88,19.02,18.88,18.97,6924,0
+GDV_K.US,D,20221003,000000,19.07,19.07,18.9301,19.04,22658,0
+GDV_K.US,D,20221004,000000,19.1,19.19,19.02,19.08,19709,0
+GDV_K.US,D,20221005,000000,19.05,19.12,19.02,19.12,11255,0
+GDV_K.US,D,20221006,000000,19.1697,19.18,18.99,19.05,21303,0
+GDV_K.US,D,20221007,000000,18.97,19.08,18.88,19.01,22403,0
+GDV_K.US,D,20221010,000000,18.97,19.08,18.92,18.975,13533,0
+GDV_K.US,D,20221011,000000,18.97,19,18.87,19,10560,0
+GDV_K.US,D,20221012,000000,18.9001,19.02,18.8801,18.8801,6800,0
+GDV_K.US,D,20221013,000000,18.56,18.94,18.56,18.85,43385,0
+GDV_K.US,D,20221014,000000,18.88,18.88,18.745,18.82,25128,0
+GDV_K.US,D,20221017,000000,18.87,18.97,18.82,18.9,9871,0
+GDV_K.US,D,20221018,000000,18.83,18.9561,18.77,18.8,25722,0
+GDV_K.US,D,20221019,000000,18.7701,18.7701,18.54,18.67,21926,0
+GDV_K.US,D,20221020,000000,18.69,18.82,18.55,18.7,12776,0
+GDV_K.US,D,20221021,000000,18.6,18.62,18.46,18.55,26658,0
+GDV_K.US,D,20221024,000000,18.5659,18.61,18.485,18.55,10078,0
+GDV_K.US,D,20221025,000000,18.61,18.64,18.54,18.64,9067,0
+GDV_K.US,D,20221026,000000,18.64,18.82,18.56,18.64,15615,0
+GDV_K.US,D,20221027,000000,18.75,18.8,18.62,18.64,8613,0
+GDV_K.US,D,20221028,000000,18.66,18.6943,18.52,18.68,7185,0
+GDV_K.US,D,20221031,000000,18.68,18.7054,18.54,18.64,11478,0
+GDV_K.US,D,20221101,000000,18.6543,18.71,18.52,18.71,4075,0
+GDV_K.US,D,20221102,000000,18.76,18.81,18.52,18.5899,11017,0
+GDV_K.US,D,20221103,000000,18.57,18.57,18.5,18.5326,9843,0
+GDV_K.US,D,20221104,000000,18.58,18.58,18.5,18.5069,8957,0
+GDV_K.US,D,20221107,000000,18.52,18.56,18.5,18.54,9210,0
+GDV_K.US,D,20221108,000000,18.5,18.7,18.5,18.63,7046,0
+GDV_K.US,D,20221109,000000,18.51,18.51,18.41,18.4999,6983,0
+GDV_K.US,D,20221110,000000,18.65,19.01,18.65,19.01,22631,0
+GDV_K.US,D,20221111,000000,19,19.332,18.9,19.22,14651,0
+GDV_K.US,D,20221114,000000,19.21,19.21,18.9889,19.0596,6645,0
+GDV_K.US,D,20221115,000000,19.15,19.4,19.15,19.355,11840,0
+GDV_K.US,D,20221116,000000,19.4,19.45,19.33,19.37,7406,0
+GDV_K.US,D,20221117,000000,19.3,19.4,19.25,19.31,8133,0
+GDV_K.US,D,20221118,000000,19.3137,19.375,19.2507,19.285,11577,0
+GDV_K.US,D,20221121,000000,19.4,19.4,19.3,19.3,4197,0
+GDV_K.US,D,20221122,000000,19.32,19.32,19.03,19.07,8110,0
+GDV_K.US,D,20221123,000000,19.07,19.19,19,19,6174,0
+GDV_K.US,D,20221125,000000,19.08,19.12,19.0501,19.09,5648,0
+GDV_K.US,D,20221128,000000,19.04,19.1099,18.83,18.98,36313,0
+GDV_K.US,D,20221129,000000,19.03,19.2524,19,19.1,8755,0
+GDV_K.US,D,20221130,000000,19.11,19.22,19.1,19.22,7249,0
+GDV_K.US,D,20221201,000000,19.3,19.51,19.235,19.37,18959,0
+GDV_K.US,D,20221202,000000,19.26,19.35,19.2069,19.34,9157,0
+GDV_K.US,D,20221205,000000,19.285,19.38,19.03,19.13,22619,0
+GDV_K.US,D,20221206,000000,19.09,19.23,18.98,19.06,9388,0
+GDV_K.US,D,20221207,000000,19.08,19.29,19.07,19.1,14278,0
+GDV_K.US,D,20221208,000000,19.2573,19.29,18.98,19.055,17701,0
+GDV_K.US,D,20221209,000000,19.08,19.11,19,19,11880,0
+GDV_K.US,D,20221212,000000,19.02,19.1,19,19.0399,11783,0
+GDV_K.US,D,20221213,000000,19.25,19.29,19.11,19.12,8591,0
+GDV_K.US,D,20221214,000000,19.165,19.2715,19.07,19.08,18195,0
+GDV_K.US,D,20221215,000000,19.13,19.29,19.13,19.2058,8578,0
+GDV_K.US,D,20221216,000000,18.98,19.08,18.93,19.08,20110,0
+GDV_K.US,D,20221219,000000,19.08,19.2699,18.95,19.19,25455,0
+GDV_K.US,D,20221220,000000,19.15,19.15,19,19.01,6476,0
+GDV_K.US,D,20221221,000000,19.04,19.0799,18.92,18.93,16358,0
+GDV_K.US,D,20221222,000000,18.8,18.9,18.8,18.81,24051,0
+GDV_K.US,D,20221223,000000,18.81,18.83,18.73,18.76,19228,0
+GDV_K.US,D,20221227,000000,18.73,18.81,18.66,18.66,17760,0
+GDV_K.US,D,20221228,000000,18.68,18.7645,18.41,18.5,64290,0
+GDV_K.US,D,20221229,000000,18.51,18.66,18.51,18.62,31123,0
+GDV_K.US,D,20221230,000000,18.65,18.73,18.59,18.67,33336,0
+GDV_K.US,D,20230103,000000,18.7,19,18.7,19,23290,0
+GDV_K.US,D,20230104,000000,19.01,19.19,19.01,19.09,5186,0
+GDV_K.US,D,20230105,000000,19.09,19.32,19.0393,19.32,10520,0
+GDV_K.US,D,20230106,000000,19.32,19.59,19.1,19.22,62492,0
+GDV_K.US,D,20230109,000000,19.33,19.45,19.27,19.45,26533,0
+GDV_K.US,D,20230110,000000,19.45,19.72,19.4014,19.59,14406,0
+GDV_K.US,D,20230111,000000,19.61,19.61,19.51,19.525,7218,0
+GDV_K.US,D,20230112,000000,19.64,19.699,19.575,19.65,14290,0
+GDV_K.US,D,20230113,000000,19.57,19.61,19.5371,19.6,12911,0
+GDV_K.US,D,20230117,000000,19.6,19.75,19.5001,19.72,17832,0
+GDV_K.US,D,20230118,000000,19.74,20.11,19.74,19.81,12459,0
+GDV_K.US,D,20230119,000000,19.94,19.9799,19.76,19.9608,69403,0
+GDV_K.US,D,20230120,000000,19.9,20.1,19.82,20.1,13785,0
+GDV_K.US,D,20230123,000000,20.0999,20.0999,19.96,20,4972,0
+GDV_K.US,D,20230124,000000,19.99,20.11,19.88,19.9,16008,0
+GDV_K.US,D,20230125,000000,19.9,19.98,19.85,19.98,4399,0
+GDV_K.US,D,20230126,000000,19.98,20.08,19.81,19.9412,17209,0
+GDV_K.US,D,20230127,000000,19.85,19.9199,19.56,19.9199,36384,0
+GDV_K.US,D,20230130,000000,19.81,19.95,19.81,19.91,8341,0
+GDV_K.US,D,20230131,000000,19.9646,19.9646,19.87,19.9,5531,0
+GDV_K.US,D,20230201,000000,19.98,20.07,19.98,20.03,3341,0
+GDV_K.US,D,20230202,000000,20.1,20.36,20.0377,20.15,14407,0
+GDV_K.US,D,20230203,000000,20.2167,20.23,19.92,20.09,6617,0
+GDV_K.US,D,20230206,000000,19.91,19.91,19.64,19.66,5740,0
+GDV_K.US,D,20230207,000000,19.75,19.78,19.63,19.74,4377,0
+GDV_K.US,D,20230208,000000,19.64,19.82,19.45,19.68,15164,0
+GDV_K.US,D,20230209,000000,19.75,19.8,19.65,19.7632,2377,0
+GDV_K.US,D,20230210,000000,19.7727,19.7727,19.55,19.55,14815,0
+GDV_K.US,D,20230213,000000,19.5501,19.6967,19.5,19.51,5713,0
+GDV_K.US,D,20230214,000000,19.6093,19.6585,19.51,19.55,9184,0
+GDV_K.US,D,20230215,000000,19.59,19.59,19.48,19.48,5766,0
+GDV_K.US,D,20230216,000000,19.45,19.54,19.42,19.42,5737,0
+GDV_K.US,D,20230217,000000,19.45,19.45,19.3,19.3947,13829,0
+GDV_K.US,D,20230221,000000,19.3,19.3,19.02,19.07,34120,0
+GDV_K.US,D,20230222,000000,19.21,19.265,19.16,19.265,1584,0
+GDV_K.US,D,20230223,000000,19.3,19.3759,19.16,19.31,14960,0
+GDV_K.US,D,20230224,000000,19.31,19.31,19.2644,19.265,1718,0
+GDV_K.US,D,20230227,000000,19.32,19.33,19.13,19.22,4594,0
+GDV_K.US,D,20230228,000000,19.22,19.44,19.13,19.44,12689,0
+GDV_K.US,D,20230301,000000,19.23,19.3299,19.13,19.31,9951,0
+GDV_K.US,D,20230302,000000,19.32,19.32,19.1217,19.24,9062,0
+GDV_K.US,D,20230303,000000,19.17,19.41,19.17,19.4099,2239,0
+GDV_K.US,D,20230306,000000,19.42,19.42,19.14,19.21,15917,0
+GDV_K.US,D,20230307,000000,19.14,19.19,18.95,19.0301,19029,0
+GDV_K.US,D,20230308,000000,19.1,19.1499,19.09,19.09,2008,0
+GDV_K.US,D,20230309,000000,19.04,19.05,18.77,18.97,28086,0
+GDV_K.US,D,20230310,000000,18.97,19.14,18.85,19.0802,11720,0
+GDV_K.US,D,20230313,000000,19.18,19.1998,18.98,19.03,13880,0
+GDV_K.US,D,20230314,000000,19.1,19.25,19.06,19.06,5168,0
+GDV_K.US,D,20230315,000000,19,19.34,19,19.2827,5097,0
+GDV_K.US,D,20230316,000000,19.45,19.45,19.25,19.42,1464,0
+GDV_K.US,D,20230317,000000,19.18,19.18,19.1,19.1,1641,0
+GDV_K.US,D,20230320,000000,19.1,19.145,19.04,19.04,1994,0
+GDV_K.US,D,20230321,000000,18.99,19.47,18.8,19.2901,28964,0
+GDV_K.US,D,20230322,000000,19.4,19.59,19.32,19.35,5685,0
+GDV_K.US,D,20230323,000000,19.35,19.35,18.77,18.9987,14449,0
+GDV_K.US,D,20230324,000000,19.03,19.2,18.95,19.025,13885,0
+GDV_K.US,D,20230327,000000,19.15,19.38,19,19,15514,0
+GDV_K.US,D,20230328,000000,19.13,19.17,19.03,19.12,10643,0
+GDV_K.US,D,20230329,000000,19.13,19.43,19.12,19.2,34816,0
+GDV_K.US,D,20230330,000000,19.24,19.57,19.24,19.46,10230,0
+GDV_K.US,D,20230331,000000,19.463,19.5199,19.4,19.4824,7002,0
+GDV_K.US,D,20230403,000000,19.51,19.66,19.5,19.51,13275,0
+GDV_K.US,D,20230404,000000,19.6,19.6499,19.45,19.48,19445,0
+GDV_K.US,D,20230405,000000,19.625,19.8542,19.5,19.77,31630,0
+GDV_K.US,D,20230406,000000,19.7799,19.8979,19.77,19.8551,5716,0
+GDV_K.US,D,20230410,000000,19.8,19.91,19.8,19.81,8175,0
+GDV_K.US,D,20230411,000000,19.91,20,19.81,19.85,12252,0
+GDV_K.US,D,20230412,000000,19.95,19.995,19.68,19.9,22706,0
+GDV_K.US,D,20230413,000000,19.91,20.2299,19.8383,20.15,9796,0
+GDV_K.US,D,20230414,000000,20.15,20.15,19.78,19.78,22835,0
+GDV_K.US,D,20230417,000000,19.79,20.04,19.79,20.03,8112,0
+GDV_K.US,D,20230418,000000,20.03,20.12,19.87,20.0791,11716,0
+GDV_K.US,D,20230419,000000,20,20.05,19.9407,20,8585,0
+GDV_K.US,D,20230420,000000,20,20.16,19.81,19.94,11214,0
+GDV_K.US,D,20230421,000000,19.9,20.0501,19.89,19.95,14109,0
+GDV_K.US,D,20230424,000000,20.06,20.14,20,20.0946,13123,0
+GDV_K.US,D,20230425,000000,20.1068,20.12,20.02,20.08,9938,0
+GDV_K.US,D,20230426,000000,20.11,20.2999,20.05,20.26,12241,0
+GDV_K.US,D,20230427,000000,20.26,20.49,20.1981,20.205,14312,0
+GDV_K.US,D,20230428,000000,20.23,20.33,20.1606,20.2397,6568,0
+GDV_K.US,D,20230501,000000,20.36,20.6499,20.24,20.48,40219,0
+GDV_K.US,D,20230502,000000,20.51,20.51,20.3001,20.4,13229,0
+GDV_K.US,D,20230503,000000,20.41,20.5899,20.22,20.325,19923,0
+GDV_K.US,D,20230504,000000,20.39,20.39,20,20.1001,21062,0
+GDV_K.US,D,20230505,000000,20.22,20.4199,20.22,20.35,7187,0
+GDV_K.US,D,20230508,000000,20.4,20.4,20.16,20.22,6922,0
+GDV_K.US,D,20230509,000000,20.26,20.35,20.2,20.33,6118,0
+GDV_K.US,D,20230510,000000,20.22,20.34,20.22,20.3398,11709,0
+GDV_K.US,D,20230511,000000,20.34,20.38,19.95,20.17,22455,0
+GDV_K.US,D,20230512,000000,20.26,20.3771,20.26,20.32,6171,0
+GDV_K.US,D,20230515,000000,20.32,20.4,20.23,20.24,3949,0
+GDV_K.US,D,20230516,000000,20.3999,20.55,20.29,20.29,6828,0
+GDV_K.US,D,20230517,000000,20.4,20.42,20.15,20.22,26954,0
+GDV_K.US,D,20230518,000000,20.21,20.5011,20.12,20.1357,21777,0
+GDV_K.US,D,20230519,000000,20.2,20.39,20.09,20.1,17258,0
+GDV_K.US,D,20230522,000000,20.03,20.24,19.79,19.79,17721,0
+GDV_K.US,D,20230523,000000,19.92,20,19.85,20,12594,0
+GDV_K.US,D,20230524,000000,19.8,19.98,19.8,19.85,4548,0
+GDV_K.US,D,20230525,000000,19.91,20.02,19.76,19.82,7115,0
+GDV_K.US,D,20230526,000000,19.85,20,19.85,20,6497,0
+GDV_K.US,D,20230530,000000,20.02,20.19,19.89,20.09,10623,0
+GDV_K.US,D,20230531,000000,20.04,20.2,20.04,20.2,6833,0
+GDV_K.US,D,20230601,000000,20.1,20.19,19.94,20.07,5488,0
+GDV_K.US,D,20230602,000000,20.01,20.24,20.01,20.03,6051,0
+GDV_K.US,D,20230605,000000,20.0127,20.16,19.9501,20.1,5073,0
+GDV_K.US,D,20230606,000000,20.1,20.19,19.9095,20.19,10426,0
+GDV_K.US,D,20230607,000000,20.13,20.16,20.01,20.01,4586,0
+GDV_K.US,D,20230608,000000,20.15,20.1898,19.92,20.04,9785,0
+GDV_K.US,D,20230609,000000,19.94,20.15,19.9,20,17858,0
+GDV_K.US,D,20230612,000000,19.94,20.065,19.85,19.9,7240,0
+GDV_K.US,D,20230613,000000,19.95,19.9987,19.9,19.9314,4038,0
+GDV_K.US,D,20230614,000000,19.92,19.97,19.84,19.9267,3531,0
+GDV_K.US,D,20230615,000000,19.72,19.7399,19.6682,19.715,1489,0
+GDV_K.US,D,20230616,000000,19.8153,19.89,19.76,19.87,4875,0
+GDV_K.US,D,20230620,000000,19.88,19.88,19.6,19.72,13754,0
+GDV_K.US,D,20230621,000000,19.61,19.71,19.61,19.6959,4030,0
+GDV_K.US,D,20230622,000000,19.78,19.89,19.625,19.64,5897,0
+GDV_K.US,D,20230623,000000,19.64,19.802,19.57,19.6501,12442,0
+GDV_K.US,D,20230626,000000,19.73,19.76,19.66,19.66,8210,0
+GDV_K.US,D,20230627,000000,19.7835,19.7835,19.67,19.69,2298,0
+GDV_K.US,D,20230628,000000,19.64,19.8499,19.64,19.82,3665,0
+GDV_K.US,D,20230629,000000,19.755,19.81,19.68,19.7298,8186,0
+GDV_K.US,D,20230630,000000,19.65,19.71,19.61,19.61,6951,0
+GDV_K.US,D,20230703,000000,19.61,19.7011,19.61,19.7011,3903,0
+GDV_K.US,D,20230705,000000,19.63,19.71,19.63,19.7,1414,0
+GDV_K.US,D,20230706,000000,19.63,19.6973,19.53,19.53,13576,0
+GDV_K.US,D,20230707,000000,19.6,19.6899,19.55,19.55,4734,0
+GDV_K.US,D,20230710,000000,19.6899,19.8,19.6126,19.655,6225,0
+GDV_K.US,D,20230711,000000,19.79,19.79,19.6,19.61,5992,0
+GDV_K.US,D,20230712,000000,19.6,19.908,19.57,19.65,17590,0
+GDV_K.US,D,20230713,000000,19.75,19.84,19.7,19.72,12484,0
+GDV_K.US,D,20230714,000000,19.88,19.88,19.65,19.65,7060,0
+GDV_K.US,D,20230717,000000,19.72,19.84,19.7,19.7501,10089,0
+GDV_K.US,D,20230718,000000,19.76,20.13,19.75,19.75,30827,0
+GDV_K.US,D,20230719,000000,19.87,20.3384,19.795,19.81,9321,0
+GDV_K.US,D,20230720,000000,19.79,19.9127,19.79,19.8382,1790,0
+GDV_K.US,D,20230721,000000,19.84,19.95,19.75,19.81,24442,0
+GDV_K.US,D,20230724,000000,19.9537,19.99,19.78,19.8,5217,0
+GDV_K.US,D,20230725,000000,19.81,20,19.7,19.7,3561,0
+GDV_K.US,D,20230726,000000,19.74,19.98,19.74,19.8955,3890,0
+GDV_K.US,D,20230727,000000,19.8,20,19.6522,19.77,12591,0
+GDV_K.US,D,20230728,000000,19.76,19.89,19.72,19.72,6727,0
+GDV_K.US,D,20230731,000000,19.74,19.84,19.74,19.84,2852,0
+GDV_K.US,D,20230801,000000,19.76,19.86,19.72,19.86,2165,0
+GDV_K.US,D,20230802,000000,19.75,19.87,19.65,19.7612,4317,0
+GDV_K.US,D,20230803,000000,19.63,19.64,19.56,19.56,3601,0
+GDV_K.US,D,20230804,000000,19.62,19.78,19.59,19.7657,4881,0
+GDV_K.US,D,20230807,000000,19.66,19.69,19.6,19.6401,3621,0
+GDV_K.US,D,20230808,000000,19.6717,19.6881,19.63,19.65,1506,0
+GDV_K.US,D,20230809,000000,19.55,19.81,19.55,19.65,4211,0
+GDV_K.US,D,20230810,000000,19.67,19.89,19.63,19.74,8446,0
+GDV_K.US,D,20230811,000000,19.84,19.89,19.6002,19.73,6823,0
+GDV_K.US,D,20230814,000000,19.55,20,19.55,19.85,10412,0
+GDV_K.US,D,20230815,000000,19.85,19.9252,19.67,19.8601,11922,0
+GDV_K.US,D,20230816,000000,19.735,19.735,19.5,19.52,9258,0
+GDV_K.US,D,20230817,000000,19.49,19.69,19.28,19.4,16314,0
+GDV_K.US,D,20230818,000000,19.5597,19.6,19.3,19.4997,3732,0
+GDV_K.US,D,20230821,000000,19.2645,19.375,19.2645,19.36,1651,0
+GDV_K.US,D,20230822,000000,19.48,19.48,19.33,19.38,3351,0
+GDV_K.US,D,20230823,000000,19.43,19.4498,19.43,19.4498,535,0
+GDV_K.US,D,20230824,000000,19.415,19.415,19.24,19.3,7160,0
+GDV_K.US,D,20230825,000000,19.28,19.4399,19.13,19.13,4763,0
+GDV_K.US,D,20230828,000000,19.03,19.3262,19.03,19.3262,4915,0
+GDV_K.US,D,20230829,000000,19.26,19.43,19.19,19.33,14979,0
+GDV_K.US,D,20230830,000000,19.335,19.49,19.11,19.18,12674,0
+GDV_K.US,D,20230831,000000,19.265,19.31,19.12,19.3,2585,0
+GDV_K.US,D,20230901,000000,19.14,19.26,19.14,19.2084,1685,0
+GDV_K.US,D,20230905,000000,19.22,19.23,19.06,19.11,3148,0
+GDV_K.US,D,20230906,000000,19.0648,19.0648,18.9583,18.9969,4852,0
+GDV_K.US,D,20230907,000000,18.97,18.97,18.69,18.83,12092,0
+GDV_K.US,D,20230908,000000,18.85,18.96,18.85,18.8801,4528,0
+GDV_K.US,D,20230911,000000,19.02,19.02,18.925,18.925,2187,0
+GDV_K.US,D,20230912,000000,18.9,18.931,18.87,18.93,5537,0
+GDV_K.US,D,20230913,000000,18.895,19.02,18.8798,18.99,6039,0
+GDV_K.US,D,20230914,000000,18.99,19.35,18.99,19.35,40495,0
+GDV_K.US,D,20230915,000000,19.09,19.32,19.09,19.28,7473,0
+GDV_K.US,D,20230918,000000,19.22,19.22,18.995,19.15,4550,0
+GDV_K.US,D,20230919,000000,18.85,19.24,18.85,19.01,12141,0
+GDV_K.US,D,20230920,000000,19.08,19.08,18.85,18.85,6295,0
+GDV_K.US,D,20230921,000000,18.75,18.9599,18.65,18.95,21729,0
+GDV_K.US,D,20230922,000000,18.95,18.95,18.77,18.8775,5030,0
+GDV_K.US,D,20230925,000000,18.86,18.86,18.5,18.55,8364,0
+GDV_K.US,D,20230926,000000,18.56,18.56,18.33,18.3699,6411,0
+GDV_K.US,D,20230927,000000,18.3201,18.4841,18.0101,18.405,16966,0
+GDV_K.US,D,20230928,000000,18.87,19.17,18.59,18.75,52127,0
+GDV_K.US,D,20230929,000000,19.08,19.08,18.8067,18.9,3576,0
+GDV_K.US,D,20231002,000000,18.91,18.99,18.55,18.8,7043,0
+GDV_K.US,D,20231003,000000,18.68,18.77,18.25,18.32,10493,0
+GDV_K.US,D,20231004,000000,18.26,18.38,18.045,18.15,12612,0
+GDV_K.US,D,20231005,000000,18.3,18.38,18.01,18.02,10039,0
+GDV_K.US,D,20231006,000000,17.93,18.05,17.81,18.02,25125,0
+GDV_K.US,D,20231009,000000,18.05,18.1,17.82,17.91,11276,0
+GDV_K.US,D,20231010,000000,17.9,18.05,17.89,18.01,13514,0
+GDV_K.US,D,20231011,000000,18.31,18.31,17.94,18.0388,21940,0
+GDV_K.US,D,20231012,000000,18.22,18.22,17.86,17.895,18830,0
+GDV_K.US,D,20231013,000000,17.92,17.99,17.83,17.845,14095,0
+GDV_K.US,D,20231016,000000,17.8,17.88,17.7,17.79,20205,0
+GDV_K.US,D,20231017,000000,17.7,18.05,17.67,17.72,25574,0
+GDV_K.US,D,20231018,000000,17.72,17.8208,17.545,17.61,35432,0
+GDV_K.US,D,20231019,000000,17.79,17.79,17.65,17.65,10516,0
+GDV_K.US,D,20231020,000000,17.7,17.71,16.96,17.13,577412,0
+GDV_K.US,D,20231023,000000,17.14,17.28,17.1,17.23,37629,0
+GDV_K.US,D,20231024,000000,17.44,17.54,17.27,17.495,16685,0
+GDV_K.US,D,20231025,000000,17.47,17.47,17.23,17.25,10168,0
+GDV_K.US,D,20231026,000000,17.25,17.52,17.25,17.44,14136,0
+GDV_K.US,D,20231027,000000,17.48,17.48,17.27,17.41,37945,0
+GDV_K.US,D,20231030,000000,17.45,17.4871,17.44,17.4458,14621,0
+GDV_K.US,D,20231031,000000,17.45,17.54,17.45,17.505,15288,0
+GDV_K.US,D,20231101,000000,17.57,17.84,17.54,17.59,6143,0
+GDV_K.US,D,20231102,000000,17.71,18.04,17.71,17.9,27750,0
+GDV_K.US,D,20231103,000000,18,18.25,18,18.24,26504,0
+GDV_K.US,D,20231106,000000,18.21,18.45,17.92,17.93,23183,0
+GDV_K.US,D,20231107,000000,17.86,18.24,17.86,18.1,32611,0
+GDV_K.US,D,20231108,000000,18.15,18.4001,18.075,18.22,4667,0
+GDV_K.US,D,20231109,000000,18.2,18.2,18.095,18.16,5900,0
+GDV_K.US,D,20231110,000000,18.1105,18.16,18.07,18.07,15535,0
+GDV_K.US,D,20231113,000000,17.95,18.16,17.95,18.1,10750,0
+GDV_K.US,D,20231114,000000,18.29,18.6499,18.23,18.51,9952,0
+GDV_K.US,D,20231115,000000,18.33,18.55,18.26,18.39,9999,0
+GDV_K.US,D,20231116,000000,18.27,18.64,18.27,18.6,11097,0
+GDV_K.US,D,20231117,000000,18.7,18.7,18.48,18.5866,3565,0
+GDV_K.US,D,20231120,000000,18.77,18.77,18.67,18.6933,4687,0
+GDV_K.US,D,20231121,000000,18.52,18.6866,18.45,18.55,10778,0
+GDV_K.US,D,20231122,000000,18.645,18.73,18.44,18.47,4301,0
+GDV_K.US,D,20231124,000000,18.47,18.5481,18.47,18.52,971,0
+GDV_K.US,D,20231127,000000,18.61,18.7,18.57,18.7,8599,0
+GDV_K.US,D,20231128,000000,18.5336,18.77,18.5336,18.65,5593,0
+GDV_K.US,D,20231129,000000,18.7797,19.03,18.72,18.99,8201,0
+GDV_K.US,D,20231130,000000,19,19,18.75,18.9,15170,0
+GDV_K.US,D,20231201,000000,18.9,19.26,18.82,19.1399,16097,0
+GDV_K.US,D,20231204,000000,19.19,19.29,18.71,18.71,11115,0
+GDV_K.US,D,20231205,000000,18.82,18.95,18.7401,18.8269,13840,0
+GDV_K.US,D,20231206,000000,18.85,18.99,18.83,18.87,9339,0
+GDV_K.US,D,20231207,000000,18.99,18.99,18.875,18.94,6824,0
+GDV_K.US,D,20231208,000000,18.93,18.9587,18.71,18.72,24305,0
+GDV_K.US,D,20231211,000000,18.71,18.94,18.66,18.72,12246,0
+GDV_K.US,D,20231212,000000,18.71,18.89,18.71,18.73,13702,0
+GDV_K.US,D,20231213,000000,18.75,19.17,18.73,19.0423,17217,0
+GDV_K.US,D,20231214,000000,19.15,19.29,19,19.1338,64057,0
+GDV_K.US,D,20231215,000000,18.95,19.0599,18.38,18.75,27162,0
+GDV_K.US,D,20231218,000000,18.81,18.9,18.71,18.75,22546,0
+GDV_K.US,D,20231219,000000,18.7514,18.8447,18.71,18.8447,4823,0
+GDV_K.US,D,20231220,000000,18.88,18.91,18.65,18.76,44815,0
+GDV_K.US,D,20231221,000000,18.72,18.82,18.67,18.765,18294,0
+GDV_K.US,D,20231222,000000,18.77,18.8198,18.605,18.7269,24499,0
+GDV_K.US,D,20231226,000000,18.83,19.0898,18.81,18.93,33005,0
+GDV_K.US,D,20231227,000000,19,19.2,18.95,19.15,33786,0
+GDV_K.US,D,20231228,000000,19.1,19.28,19.1,19.15,14652,0
+GDV_K.US,D,20231229,000000,18.98,19.1,18.98,19.04,17447,0
+GDV_K.US,D,20240102,000000,19.15,19.16,19.0626,19.0799,5744,0
+GDV_K.US,D,20240103,000000,19.15,19.31,19.02,19.02,17004,0
+GDV_K.US,D,20240104,000000,19.1557,19.1557,18.93,18.9486,25487,0
+GDV_K.US,D,20240105,000000,19,19,18.76,18.8,14789,0
+GDV_K.US,D,20240108,000000,18.92,18.98,18.9,18.9001,3940,0
+GDV_K.US,D,20240109,000000,18.92,18.98,18.85,18.9281,14434,0
+GDV_K.US,D,20240110,000000,18.98,18.9999,18.7957,18.85,29628,0
+GDV_K.US,D,20240111,000000,18.8,18.88,18.72,18.7895,29905,0
+GDV_K.US,D,20240112,000000,18.74,18.93,18.74,18.88,6363,0
+GDV_K.US,D,20240116,000000,18.81,18.9299,18.8,18.9199,11725,0
+GDV_K.US,D,20240117,000000,18.92,18.92,18.8101,18.8101,1598,0
+GDV_K.US,D,20240118,000000,18.9,18.9,18.82,18.82,4792,0
+GDV_K.US,D,20240119,000000,18.93,18.98,18.88,18.98,3167,0
+GDV_K.US,D,20240122,000000,19.06,19.17,18.92,19.17,20291,0
+GDV_K.US,D,20240123,000000,19.35,19.35,19.1014,19.26,4645,0
+GDV_K.US,D,20240124,000000,19.31,19.4,19.2001,19.4,7511,0
+GDV_K.US,D,20240125,000000,19.42,19.42,19.21,19.29,1609,0
+GDV_K.US,D,20240126,000000,19.3,19.325,19.2672,19.2672,572,0
+GDV_K.US,D,20240129,000000,19.33,19.4799,19.2652,19.4029,4872,0
+GDV_K.US,D,20240130,000000,19.48,19.72,19.4484,19.65,10253,0
+GDV_K.US,D,20240131,000000,19.52,19.73,19.46,19.5016,6098,0
+GDV_K.US,D,20240201,000000,19.64,19.64,19.52,19.5301,2971,0
+GDV_K.US,D,20240202,000000,19.61,19.6345,19.505,19.5268,12141,0
+GDV_K.US,D,20240205,000000,19.53,19.55,19.46,19.49,8584,0
+GDV_K.US,D,20240206,000000,19.46,19.53,19.43,19.52,13581,0
+GDV_K.US,D,20240207,000000,19.52,19.6,19.4774,19.4774,2426,0
+GDV_K.US,D,20240208,000000,19.46,19.52,19.42,19.475,8144,0
+GDV_K.US,D,20240209,000000,19.45,19.55,19.45,19.55,1960,0
+GDV_K.US,D,20240212,000000,19.62,19.62,19.4607,19.5947,5686,0
+GDV_K.US,D,20240213,000000,19.45,19.53,19.45,19.45,6485,0
+GDV_K.US,D,20240214,000000,19.45,19.51,19.4474,19.45,14284,0
+GDV_K.US,D,20240215,000000,19.53,19.5743,19.45,19.5,3540,0
+GDV_K.US,D,20240216,000000,19.46,19.5899,19.46,19.512,2888,0
+GDV_K.US,D,20240220,000000,19.55,19.55,19.45,19.5499,1077,0
+GDV_K.US,D,20240221,000000,19.55,19.55,19.45,19.4588,4422,0
+GDV_K.US,D,20240222,000000,19.459,19.4983,19.42,19.43,3673,0
+GDV_K.US,D,20240223,000000,19.44,19.6,19.4215,19.5264,4884,0
+GDV_K.US,D,20240226,000000,19.45,19.5493,19.45,19.47,2668,0
+GDV_K.US,D,20240227,000000,19.5,19.5,19.47,19.49,1806,0
+GDV_K.US,D,20240228,000000,19.46,19.5,19.46,19.5,9091,0
+GDV_K.US,D,20240229,000000,19.525,19.525,19.48,19.48,756,0
+GDV_K.US,D,20240301,000000,19.6,19.6,19.5501,19.5501,1725,0
+GDV_K.US,D,20240304,000000,19.6,19.6,19.5101,19.54,1008,0
+GDV_K.US,D,20240305,000000,19.55,19.6,19.55,19.6,1948,0
+GDV_K.US,D,20240306,000000,19.6181,19.6181,19.6181,19.6181,312,0
+GDV_K.US,D,20240307,000000,19.64,19.7,19.5745,19.6,3141,0
+GDV_K.US,D,20240308,000000,19.6,19.72,19.5601,19.6799,6064,0
+GDV_K.US,D,20240311,000000,19.65,19.65,19.5301,19.5447,3632,0
+GDV_K.US,D,20240312,000000,19.6623,19.7045,19.6623,19.7045,1867,0
+GDV_K.US,D,20240313,000000,19.72,19.72,19.63,19.63,941,0
+GDV_K.US,D,20240314,000000,19.75,19.7553,19.54,19.6,5673,0
+GDV_K.US,D,20240315,000000,19.6,19.6,19.51,19.6,3182,0
+GDV_K.US,D,20240318,000000,19.3192,19.3192,19.27,19.27,908,0
+GDV_K.US,D,20240319,000000,19.27,19.3417,19.19,19.3,3634,0
+GDV_K.US,D,20240320,000000,19.43,19.43,19.21,19.39,10541,0
+GDV_K.US,D,20240321,000000,19.3766,19.7,19.3766,19.52,11571,0
+GDV_K.US,D,20240322,000000,19.6375,19.6375,19.5694,19.59,2570,0
+GDV_K.US,D,20240325,000000,19.59,19.59,19.5,19.52,11499,0
+GDV_K.US,D,20240326,000000,19.59,19.59,19.52,19.57,3168,0
+GDV_K.US,D,20240327,000000,19.59,19.6649,19.59,19.6058,1969,0
+GDV_K.US,D,20240328,000000,19.7,19.81,19.7,19.73,12820,0
+GDV_K.US,D,20240401,000000,19.85,19.85,19.65,19.65,4698,0
+GDV_K.US,D,20240402,000000,19.65,19.73,19.5513,19.64,6458,0
+GDV_K.US,D,20240403,000000,19.565,19.58,19.53,19.58,2427,0
+GDV_K.US,D,20240404,000000,19.5354,19.55,19.5043,19.5499,2704,0
+GDV_K.US,D,20240405,000000,19.62,19.62,19.62,19.62,259,0
+GDV_K.US,D,20240408,000000,19.49,19.55,19.4792,19.53,2457,0
+GDV_K.US,D,20240409,000000,19.55,19.56,19.43,19.56,1122,0
+GDV_K.US,D,20240410,000000,19.4273,19.4273,19.1753,19.1898,12510,0
+GDV_K.US,D,20240411,000000,19.18,19.2,19.16,19.16,3648,0
+GDV_K.US,D,20240412,000000,19.1479,19.1479,19.09,19.09,4536,0
+GDV_K.US,D,20240415,000000,19.09,19.09,18.14,18.37,35604,0
+GDV_K.US,D,20240416,000000,18.17,18.52,18.17,18.43,7878,0
+GDV_K.US,D,20240417,000000,18.48,18.6299,18.46,18.52,9095,0
+GDV_K.US,D,20240418,000000,18.6,18.6,18.53,18.54,2462,0
+GDV_K.US,D,20240419,000000,18.43,18.47,18.43,18.43,4552,0
+GDV_K.US,D,20240422,000000,18.38,18.555,18.38,18.552,3552,0
+GDV_K.US,D,20240423,000000,18.6,18.7694,18.55,18.66,9400,0
+GDV_K.US,D,20240424,000000,18.63,18.6953,18.435,18.47,10847,0
+GDV_K.US,D,20240425,000000,18.47,18.5499,18.445,18.46,1458,0
+GDV_K.US,D,20240426,000000,18.49,18.6,18.48,18.5399,1933,0
+GDV_K.US,D,20240429,000000,18.59,18.82,18.49,18.67,5824,0
+GDV_K.US,D,20240430,000000,18.6601,18.735,18.65,18.65,1334,0
+GDV_K.US,D,20240501,000000,18.69,18.69,18.5,18.5,7779,0
+GDV_K.US,D,20240502,000000,18.59,18.6899,18.4,18.4,5429,0
+GDV_K.US,D,20240503,000000,18.6,18.64,18.575,18.59,1998,0
+GDV_K.US,D,20240506,000000,18.75,18.75,18.63,18.7,4474,0
+GDV_K.US,D,20240507,000000,18.6983,18.95,18.6983,18.875,6158,0
+GDV_K.US,D,20240508,000000,18.9,18.92,18.61,18.6499,16962,0
+GDV_K.US,D,20240509,000000,18.5901,18.66,18.52,18.5201,9499,0
+GDV_K.US,D,20240510,000000,18.51,18.76,18.51,18.75,7208,0
+GDV_K.US,D,20240513,000000,18.66,18.73,18.61,18.728,5385,0
+GDV_K.US,D,20240514,000000,18.6134,18.7405,18.5408,18.7405,2948,0
+GDV_K.US,D,20240515,000000,18.75,18.8256,18.59,18.81,30561,0
+GDV_K.US,D,20240516,000000,18.7281,18.7281,18.4,18.7231,9204,0
+GDV_K.US,D,20240517,000000,18.73,18.73,18.54,18.56,4885,0
+GDV_K.US,D,20240520,000000,18.58,18.58,18.38,18.43,20679,0
+GDV_K.US,D,20240521,000000,18.49,18.5106,18.4,18.4,5671,0
+GDV_K.US,D,20240522,000000,18.32,18.4888,18.32,18.38,10805,0
+GDV_K.US,D,20240523,000000,18.41,18.4419,18.31,18.31,5795,0
+GDV_K.US,D,20240524,000000,18.42,18.45,18.4,18.42,3867,0
+GDV_K.US,D,20240528,000000,18.62,18.62,18.3,18.372,11268,0
+GDV_K.US,D,20240529,000000,18.3,18.3285,18.2,18.23,8673,0
+GDV_K.US,D,20240530,000000,18.37,18.37,18.1503,18.37,9860,0
+GDV_K.US,D,20240531,000000,18.38,18.39,18.3,18.39,5128,0
+GDV_K.US,D,20240603,000000,18.39,18.465,18.3403,18.42,6701,0
+GDV_K.US,D,20240604,000000,18.49,18.54,18.43,18.46,6495,0
+GDV_K.US,D,20240605,000000,18.54,18.55,18.5,18.5045,6527,0
+GDV_K.US,D,20240606,000000,18.51,18.54,18.45,18.4501,3781,0
+GDV_K.US,D,20240607,000000,18.44,18.49,18.43,18.43,5877,0
+GDV_K.US,D,20240610,000000,18.4,18.445,18.4,18.4,3593,0
+GDV_K.US,D,20240611,000000,18.4,18.4428,18.4,18.4209,3152,0
+GDV_K.US,D,20240612,000000,18.53,18.67,18.515,18.59,9333,0
+GDV_K.US,D,20240613,000000,18.5771,18.6599,18.5771,18.6599,374,0
+GDV_K.US,D,20240614,000000,18.67,18.67,18.5755,18.5952,2294,0
+GDV_K.US,D,20240617,000000,18.6,18.6,18.44,18.44,9758,0
+GDV_K.US,D,20240618,000000,18.35,18.36,18.26,18.31,8880,0
+GDV_K.US,D,20240620,000000,18.25,18.3494,18.25,18.3494,11372,0
+GDV_K.US,D,20240621,000000,18.33,18.3913,18.32,18.32,11647,0
+GDV_K.US,D,20240624,000000,18.406,18.406,18.28,18.335,4187,0
+GDV_K.US,D,20240625,000000,18.35,18.42,18.3186,18.32,2032,0
+GDV_K.US,D,20240626,000000,18.42,18.42,18.25,18.26,7536,0
+GDV_K.US,D,20240627,000000,18.22,18.3399,18.21,18.28,21752,0
+GDV_K.US,D,20240628,000000,18.28,18.28,18.229,18.229,2891,0
+GDV_K.US,D,20240701,000000,18.2,18.2492,18.05,18.12,27138,0
+GDV_K.US,D,20240702,000000,18.15,18.21,18.15,18.21,7765,0
+GDV_K.US,D,20240703,000000,18.24,18.35,18.12,18.35,8629,0
+GDV_K.US,D,20240705,000000,18.33,18.38,18.2582,18.26,11473,0
+GDV_K.US,D,20240708,000000,18.2,18.34,18.2,18.245,5671,0
+GDV_K.US,D,20240709,000000,18.38,18.38,18.07,18.1,18571,0
+GDV_K.US,D,20240710,000000,18.1,18.24,18.1,18.24,3651,0
+GDV_K.US,D,20240711,000000,18.26,18.38,18.06,18.38,22226,0
+GDV_K.US,D,20240712,000000,18.36,18.44,18.3577,18.4045,13749,0
+GDV_K.US,D,20240715,000000,18.4,18.4,18.2917,18.3893,2586,0
+GDV_K.US,D,20240716,000000,18.4,18.4,18.2311,18.33,7728,0
+GDV_K.US,D,20240717,000000,18.23,18.2725,18.2,18.2725,4848,0
+GDV_K.US,D,20240718,000000,18.2022,18.27,18.16,18.2,6345,0
+GDV_K.US,D,20240719,000000,18.2377,18.3,18.2,18.22,11503,0
+GDV_K.US,D,20240722,000000,18.2,18.3,18.2,18.24,4483,0
+GDV_K.US,D,20240723,000000,18.3,18.39,18.263,18.33,8706,0
+GDV_K.US,D,20240724,000000,18.3,18.3,18.23,18.23,12985,0
+GDV_K.US,D,20240725,000000,18.2641,18.29,18.21,18.29,4764,0
+GDV_K.US,D,20240726,000000,18.2709,18.38,18.22,18.38,5297,0
+GDV_K.US,D,20240729,000000,18.38,18.3858,18.33,18.3435,5717,0
+GDV_K.US,D,20240730,000000,18.3,18.3699,18.29,18.3,10170,0
+GDV_K.US,D,20240731,000000,18.28,18.47,18.2667,18.4261,14181,0
+GDV_K.US,D,20240801,000000,18.48,18.55,18.45,18.4506,18552,0
+GDV_K.US,D,20240802,000000,18.47,18.6356,18.4365,18.49,13256,0
+GDV_K.US,D,20240805,000000,18.49,18.5701,18.4183,18.54,22405,0
+GDV_K.US,D,20240806,000000,18.59,18.68,18.48,18.64,14863,0
+GDV_K.US,D,20240807,000000,18.48,18.68,18.48,18.585,16198,0
+GDV_K.US,D,20240808,000000,18.59,18.63,18.5,18.63,6679,0
+GDV_K.US,D,20240809,000000,18.65,18.76,18.62,18.6666,7413,0
+GDV_K.US,D,20240812,000000,18.8,18.8,18.72,18.72,2777,0
+GDV_K.US,D,20240813,000000,18.8,18.9095,18.7764,18.895,16110,0
+GDV_K.US,D,20240814,000000,18.92,19,18.9,18.97,11516,0
+GDV_K.US,D,20240815,000000,18.97,19.04,18.97,19.04,5491,0
+GDV_K.US,D,20240816,000000,19.05,19.07,19,19.0487,5111,0
+GDV_K.US,D,20240819,000000,19.12,19.35,19.07,19.2608,27769,0
+GDV_K.US,D,20240820,000000,19.32,19.36,19.26,19.2844,10261,0
+GDV_K.US,D,20240821,000000,19.36,19.3767,19.29,19.3767,6852,0
+GDV_K.US,D,20240822,000000,19.47,19.47,19.33,19.3751,5896,0
+GDV_K.US,D,20240823,000000,19.4175,19.5399,19.4175,19.5399,16132,0
+GDV_K.US,D,20240826,000000,19.54,19.65,19.54,19.65,20291,0
+GDV_K.US,D,20240827,000000,19.65,19.665,19.6,19.6,21340,0
+GDV_K.US,D,20240828,000000,19.6201,19.72,19.6,19.72,8354,0
+GDV_K.US,D,20240829,000000,19.7199,19.75,19.7,19.7001,26020,0
+GDV_K.US,D,20240830,000000,19.73,19.73,19.58,19.64,20615,0
+GDV_K.US,D,20240903,000000,19.73,19.8,19.7238,19.7644,5039,0
+GDV_K.US,D,20240904,000000,19.74,19.85,19.74,19.85,11651,0
+GDV_K.US,D,20240905,000000,19.9,19.9,19.765,19.9,9519,0
+GDV_K.US,D,20240906,000000,19.9,20.06,19.9,20.02,23760,0
+GDV_K.US,D,20240909,000000,20.08,20.11,20.03,20.0601,4712,0
+GDV_K.US,D,20240910,000000,20.12,20.1999,20.09,20.18,17097,0
+GDV_K.US,D,20240911,000000,20.1611,20.2703,20.1611,20.2299,13340,0
+GDV_K.US,D,20240912,000000,20.26,20.4,20.24,20.39,19385,0
+GDV_K.US,D,20240913,000000,20.43,20.67,20.43,20.67,29446,0
+GDV_K.US,D,20240916,000000,20.7,21.1099,20.7,20.98,39153,0
+GDV_K.US,D,20240917,000000,20.94,21.2664,20.91,21.0888,45011,0
+GDV_K.US,D,20240918,000000,21.09,21.2,20.99,21.09,17777,0
+GDV_K.US,D,20240919,000000,20.91,20.96,20.7482,20.838,10289,0
+GDV_K.US,D,20240920,000000,20.94,21.14,20.79,21.0472,10820,0
+GDV_K.US,D,20240923,000000,20.92,21.1,20.92,21.1,15043,0
+GDV_K.US,D,20240924,000000,21.12,21.25,21,21.1,9667,0
+GDV_K.US,D,20240925,000000,21.14,21.2927,20.95,21.25,14805,0
+GDV_K.US,D,20240926,000000,21.29,21.29,21.15,21.26,13578,0
+GDV_K.US,D,20240927,000000,21.14,21.35,21.14,21.2873,9368,0
+GDV_K.US,D,20240930,000000,21.15,21.35,21,21.2628,7459,0
+GDV_K.US,D,20241001,000000,21.15,21.3822,21.15,21.3822,8840,0
+GDV_K.US,D,20241002,000000,21.24,21.4227,21.24,21.35,5685,0
+GDV_K.US,D,20241003,000000,21.4,21.49,21.09,21.14,9389,0
+GDV_K.US,D,20241004,000000,21,21.34,20.95,21.0101,7043,0
+GDV_K.US,D,20241007,000000,21,21.17,20.71,21.02,4292,0
+GDV_K.US,D,20241008,000000,21.2,21.31,20.4601,21.1499,1955,0
+GDV_K.US,D,20241009,000000,21.1,21.1,20.6808,20.85,4475,0
+GDV_K.US,D,20241010,000000,20.75,20.98,20.75,20.98,3123,0
+GDV_K.US,D,20241011,000000,20.9751,20.9899,20.4785,20.7899,5094,0
+GDV_K.US,D,20241014,000000,20.59,20.93,20.55,20.68,5461,0
+GDV_K.US,D,20241015,000000,20.5789,20.85,20.55,20.5824,8020,0
+GDV_K.US,D,20241016,000000,20.8696,20.8696,20.3625,20.47,9743,0
+GDV_K.US,D,20241017,000000,20.44,20.45,20.3735,20.3735,3017,0
+GDV_K.US,D,20241018,000000,20.5289,20.5289,20.33,20.33,2968,0
+GDV_K.US,D,20241021,000000,20.4,20.4,20.23,20.325,4512,0
+GDV_K.US,D,20241022,000000,20.24,20.3999,20.16,20.25,3331,0
+GDV_K.US,D,20241023,000000,20.15,20.2323,20.15,20.2,7576,0
+GDV_K.US,D,20241024,000000,20.15,20.29,20.02,20.29,9017,0
+GDV_K.US,D,20241025,000000,20.3,20.3,20.18,20.1801,3690,0
+GDV_K.US,D,20241028,000000,20.18,20.32,20.1,20.2999,5718,0
+GDV_K.US,D,20241029,000000,20.28,20.3899,20.15,20.15,2380,0
+GDV_K.US,D,20241030,000000,20.3,20.32,20.2,20.32,5131,0
+GDV_K.US,D,20241031,000000,20.15,20.39,20.15,20.16,8424,0
+GDV_K.US,D,20241101,000000,20.29,20.3514,20.15,20.3514,2697,0
+GDV_K.US,D,20241104,000000,20.24,20.5,20.23,20.24,5583,0
+GDV_K.US,D,20241105,000000,20.2,20.35,20.18,20.27,1578,0
+GDV_K.US,D,20241106,000000,20.09,20.23,19.97,20.0324,11788,0
+GDV_K.US,D,20241107,000000,20.15,20.15,19.95,20.1,3595,0
+GDV_K.US,D,20241108,000000,20.2,20.2144,20.05,20.05,2185,0
+GDV_K.US,D,20241111,000000,20.3,20.3,20.05,20.05,3790,0
+GDV_K.US,D,20241112,000000,20.05,20.14,19.87,20,9270,0
+GDV_K.US,D,20241113,000000,20.1612,20.1703,20,20.01,9688,0
+GDV_K.US,D,20241114,000000,20.09,20.22,20.05,20.141,3608,0
+GDV_K.US,D,20241115,000000,20.07,20.39,20.07,20.235,6454,0
+GDV_K.US,D,20241118,000000,20.2,20.2,20.0665,20.1,5488,0
+GDV_K.US,D,20241119,000000,20.07,20.1,19.91,20.05,12280,0
+GDV_K.US,D,20241120,000000,20.06,20.06,19.9,20.05,12112,0
+GDV_K.US,D,20241121,000000,20.15,20.15,19.95,20.05,7479,0
+GDV_K.US,D,20241122,000000,20.13,20.13,19.92,19.94,9996,0
+GDV_K.US,D,20241125,000000,20.09,20.1756,19.9511,20.0763,6665,0
+GDV_K.US,D,20241126,000000,20.2,20.2,19.9601,19.9701,7552,0
+GDV_K.US,D,20241127,000000,20.125,20.2217,20,20.02,4787,0
+GDV_K.US,D,20241129,000000,20.13,20.1899,20.06,20.06,1531,0
+GDV_K.US,D,20241202,000000,20.1218,20.3009,20.01,20.13,5000,0
+GDV_K.US,D,20241203,000000,20.1149,20.1149,20,20.0613,7562,0
+GDV_K.US,D,20241204,000000,20.01,20.0999,19.95,20.03,14217,0
+GDV_K.US,D,20241205,000000,20.03,20.18,19.86,20.05,13625,0
+GDV_K.US,D,20241206,000000,20.05,20.17,20,20.0623,2626,0
+GDV_K.US,D,20241209,000000,20.02,20.09,19.84,19.99,12925,0
+GDV_K.US,D,20241210,000000,20,20.0654,19.9,19.9001,12757,0
+GDV_K.US,D,20241211,000000,20.02,20.07,19.68,19.97,13275,0
+GDV_K.US,D,20241212,000000,20.05,20.05,19.85,19.9,11693,0
+GDV_K.US,D,20241213,000000,20.03,20.0649,19.9,19.9143,13381,0
+GDV_K.US,D,20241216,000000,20.03,20.07,19.78,19.91,13090,0
+GDV_K.US,D,20241217,000000,19.95,20,19.8501,19.925,12351,0
+GDV_K.US,D,20241218,000000,19.62,19.81,19.5,19.62,9268,0
+GDV_K.US,D,20241219,000000,19.4444,19.5,19.13,19.3,10320,0
+GDV_K.US,D,20241220,000000,19.19,19.32,19.05,19.05,8925,0
+GDV_K.US,D,20241223,000000,19.35,19.35,19.01,19.01,18767,0
+GDV_K.US,D,20241224,000000,19.1397,19.2099,19.0368,19.115,4114,0
+GDV_K.US,D,20241226,000000,19.13,19.25,18.86,19.01,28293,0
+GDV_K.US,D,20241227,000000,19.01,19.17,18.8,18.84,19407,0
+GDV_K.US,D,20241230,000000,18.891,19.07,18.81,18.935,10712,0
+GDV_K.US,D,20241231,000000,19.0493,19.0493,18.81,18.925,10478,0
+GDV_K.US,D,20250102,000000,19.17,19.3,18.9,19.05,1634,0
+GDV_K.US,D,20250103,000000,19,19.16,19,19.04,7009,0
+GDV_K.US,D,20250106,000000,19.0094,19.1,19,19,1692,0
+GDV_K.US,D,20250107,000000,19.01,19.05,18.85,18.95,6406,0
+GDV_K.US,D,20250108,000000,18.87,18.87,18.73,18.73,18684,0
+GDV_K.US,D,20250110,000000,18.7,18.79,18.52,18.66,20053,0
+GDV_K.US,D,20250113,000000,18.94,18.94,18.75,18.815,4994,0
+GDV_K.US,D,20250114,000000,18.9,18.94,18.85,18.86,9038,0
+GDV_K.US,D,20250115,000000,19,19.2105,18.9,19.05,7021,0
+GDV_K.US,D,20250116,000000,18.92,19.07,18.84,19.07,5330,0
+GDV_K.US,D,20250117,000000,18.9914,18.9914,18.74,18.8,17953,0
+GDV_K.US,D,20250121,000000,18.8,18.94,18.8,18.86,4634,0
+GDV_K.US,D,20250122,000000,18.9,19.05,18.8001,18.975,4811,0
+GDV_K.US,D,20250123,000000,19.03,19.13,18.82,18.92,3054,0
+GDV_K.US,D,20250124,000000,18.85,18.9,18.85,18.8896,6081,0
+GDV_K.US,D,20250127,000000,18.9355,19.01,18.8844,18.978,8414,0
+GDV_K.US,D,20250128,000000,19,19.12,18.9,19.12,9295,0
+GDV_K.US,D,20250129,000000,19,19.0959,18.8201,18.85,2872,0
+GDV_K.US,D,20250130,000000,19,19.1089,18.89,19.005,7267,0
+GDV_K.US,D,20250131,000000,18.92,19.2299,18.85,18.85,9376,0
+GDV_K.US,D,20250203,000000,19.0583,19.11,18.9146,19.03,6917,0
+GDV_K.US,D,20250204,000000,19.2,19.2,19.08,19.08,4604,0
+GDV_K.US,D,20250205,000000,19.1,19.23,19.05,19.2055,3455,0
+GDV_K.US,D,20250206,000000,19.14,19.23,19.11,19.23,11777,0
+GDV_K.US,D,20250207,000000,19.145,19.23,19.05,19.1524,4058,0
+GDV_K.US,D,20250210,000000,19.2,19.23,19.01,19.2,2068,0
+GDV_K.US,D,20250211,000000,19.19,19.22,19.0459,19.05,2109,0
+GDV_K.US,D,20250212,000000,18.9415,19.1,18.75,18.825,20585,0
+GDV_K.US,D,20250213,000000,18.825,18.94,18.79,18.88,27459,0
+GDV_K.US,D,20250214,000000,18.91,19.05,18.91,18.95,20752,0
+GDV_K.US,D,20250218,000000,18.915,18.98,18.81,18.89,10399,0
+GDV_K.US,D,20250219,000000,18.863,18.89,18.8,18.88,14686,0
+GDV_K.US,D,20250220,000000,18.8,18.87,18.75,18.77,13826,0
+GDV_K.US,D,20250221,000000,18.85,18.88,18.7814,18.88,37487,0
+GDV_K.US,D,20250224,000000,18.8053,18.98,18.8053,18.94,18645,0
+GDV_K.US,D,20250225,000000,18.94,19.09,18.94,19.09,22758,0
+GDV_K.US,D,20250226,000000,19.1,19.1,18.8121,19.04,1608,0
+GDV_K.US,D,20250227,000000,18.99,19.1124,18.99,18.99,1816,0
+GDV_K.US,D,20250228,000000,19.0213,19.14,18.8988,19.04,3650,0
+GDV_K.US,D,20250303,000000,19.05,19.09,18.87,19,11183,0
+GDV_K.US,D,20250304,000000,18.96,19.1499,18.8769,18.92,14720,0
+GDV_K.US,D,20250305,000000,18.92,18.98,18.77,18.84,42482,0
+GDV_K.US,D,20250306,000000,18.75,18.82,18.7,18.79,17477,0
+GDV_K.US,D,20250307,000000,18.79,18.8399,18.72,18.7907,8418,0
+GDV_K.US,D,20250310,000000,18.8805,18.89,18.7,18.76,11209,0
+GDV_K.US,D,20250311,000000,18.76,18.78,18.7,18.74,14111,0
+GDV_K.US,D,20250312,000000,18.855,18.9,18.75,18.825,14818,0
+GDV_K.US,D,20250313,000000,18.845,18.8599,18.75,18.81,5256,0
+GDV_K.US,D,20250314,000000,18.85,18.89,18.84,18.88,11043,0
+GDV_K.US,D,20250317,000000,18.95,19.175,18.94,19.07,16394,0
+GDV_K.US,D,20250318,000000,18.88,19.1,18.8782,18.8899,3394,0
+GDV_K.US,D,20250319,000000,18.5901,18.75,18.5901,18.7,1308,0
+GDV_K.US,D,20250320,000000,18.71,18.73,18.65,18.73,9262,0
+GDV_K.US,D,20250321,000000,18.68,18.87,18.52,18.67,14086,0
+GDV_K.US,D,20250324,000000,18.7,18.78,18.64,18.68,6902,0
+GDV_K.US,D,20250325,000000,18.68,18.7,18.55,18.64,5196,0
+GDV_K.US,D,20250326,000000,18.61,18.8965,18.5201,18.63,7303,0
+GDV_K.US,D,20250327,000000,18.6975,18.6975,18.52,18.67,6402,0
+GDV_K.US,D,20250328,000000,18.53,18.69,18.5,18.62,7307,0
+GDV_K.US,D,20250331,000000,18.57,18.61,18.5,18.55,17102,0
+GDV_K.US,D,20250401,000000,18.53,18.58,18.5,18.58,5580,0
+GDV_K.US,D,20250402,000000,18.62,18.62,18.47,18.55,8625,0
+GDV_K.US,D,20250403,000000,18.5,18.5324,18.43,18.5324,7811,0
+GDV_K.US,D,20250404,000000,18.55,18.62,18.5,18.59,14930,0
+GDV_K.US,D,20250407,000000,18.49,18.59,18.325,18.35,33611,0
+GDV_K.US,D,20250408,000000,18.4,18.41,18.25,18.25,15479,0
+GDV_K.US,D,20250409,000000,18.25,18.44,17.97,18.35,20262,0
+GDV_K.US,D,20250410,000000,18.41,18.45,18.24,18.26,11573,0
+GDV_K.US,D,20250411,000000,18.2,18.38,18.15,18.17,13319,0
+GDV_K.US,D,20250414,000000,18.37,18.46,18.21,18.2461,5726,0
+GDV_K.US,D,20250415,000000,18.35,18.45,18.26,18.28,13197,0
+GDV_K.US,D,20250416,000000,18.3,18.3,18.17,18.2603,7786,0
+GDV_K.US,D,20250417,000000,18.3,18.3146,18.2,18.27,5443,0
+GDV_K.US,D,20250421,000000,18.26,18.27,18.17,18.17,5652,0
+GDV_K.US,D,20250422,000000,18.24,18.2528,18.2,18.23,8190,0
+GDV_K.US,D,20250423,000000,18.335,18.37,18.26,18.26,3567,0
+GDV_K.US,D,20250424,000000,18.29,18.363,18.26,18.335,7561,0
+GDV_K.US,D,20250425,000000,18.38,18.4,18.3,18.3,2291,0
+GDV_K.US,D,20250428,000000,18.32,18.39,18.3,18.39,947,0
+GDV_K.US,D,20250429,000000,18.3798,18.39,18.3798,18.39,924,0
+GDV_K.US,D,20250430,000000,18.29,18.39,18.29,18.39,2656,0
+GDV_K.US,D,20250501,000000,18.2654,18.4,18.2654,18.3999,1747,0
+GDV_K.US,D,20250502,000000,18.301,18.355,18.301,18.355,1619,0
+GDV_K.US,D,20250505,000000,18.3506,18.48,18.33,18.4227,13632,0
+GDV_K.US,D,20250506,000000,18.3835,18.4591,18.34,18.4537,2630,0
+GDV_K.US,D,20250507,000000,18.45,18.5716,18.32,18.4781,9959,0
+GDV_K.US,D,20250508,000000,18.3949,18.46,18.2917,18.3254,4834,0
+GDV_K.US,D,20250509,000000,18.4419,18.4419,18.4158,18.4158,239,0
+GDV_K.US,D,20250512,000000,18.4418,18.48,18.29,18.37,12187,0
+GDV_K.US,D,20250513,000000,18.3117,18.4,18.22,18.38,8576,0
+GDV_K.US,D,20250514,000000,18.2327,18.3697,18.215,18.33,9632,0
+GDV_K.US,D,20250515,000000,18.35,18.4,18.29,18.3746,6690,0
+GDV_K.US,D,20250516,000000,18.4,18.51,18.3838,18.469,5917,0
+GDV_K.US,D,20250519,000000,18.392,18.41,18.37,18.41,4126,0
+GDV_K.US,D,20250520,000000,18.405,18.4401,18.4,18.4401,4179,0
+GDV_K.US,D,20250521,000000,18.47,18.47,18.245,18.28,13024,0
+GDV_K.US,D,20250522,000000,18.2322,18.32,18.21,18.32,4013,0
+GDV_K.US,D,20250523,000000,18.23,18.37,18.23,18.3109,7882,0
+GDV_K.US,D,20250527,000000,18.35,18.37,18.32,18.35,3842,0
+GDV_K.US,D,20250528,000000,18.35,18.35,18.33,18.33,801,0
+GDV_K.US,D,20250529,000000,18.2874,18.35,18.25,18.33,7918,0
+GDV_K.US,D,20250530,000000,18.3,18.3,18.25,18.2501,3348,0
+GDV_K.US,D,20250602,000000,18.2468,18.29,18.1801,18.2,12988,0
+GDV_K.US,D,20250603,000000,18.26,18.27,18.15,18.15,7862,0
+GDV_K.US,D,20250604,000000,18.29,18.32,18.24,18.3149,2803,0
+GDV_K.US,D,20250605,000000,18.32,18.3799,18.2565,18.3564,3774,0
+GDV_K.US,D,20250606,000000,18.2936,18.3677,18.2402,18.3324,10976,0
+GDV_K.US,D,20250609,000000,18.3301,18.41,18.3301,18.41,4144,0
+GDV_K.US,D,20250610,000000,18.35,18.35,18.2583,18.26,3278,0
+GDV_K.US,D,20250611,000000,18.3,18.35,18.29,18.29,3592,0
+GDV_K.US,D,20250612,000000,18.3385,18.41,18.3001,18.31,3654,0
+GDV_K.US,D,20250613,000000,18.3715,18.4,18.3016,18.3016,706,0
+GDV_K.US,D,20250616,000000,18.355,18.41,18.28,18.28,4499,0
+GDV_K.US,D,20250617,000000,18.3904,18.3904,18.31,18.31,3000,0
+GDV_K.US,D,20250620,000000,18.125,18.17,17.96,17.9924,16287,0
+GDV_K.US,D,20250623,000000,18.0301,18.0682,18.0301,18.04,1627,0
+GDV_K.US,D,20250624,000000,18.0001,18.14,18,18.01,10188,0
+GDV_K.US,D,20250625,000000,18.02,18.06,18.02,18.06,1768,0
+GDV_K.US,D,20250626,000000,18.1,18.12,18.0876,18.0876,7031,0
+GDV_K.US,D,20250627,000000,18.1,18.23,18.07,18.195,8059,0
+GDV_K.US,D,20250630,000000,18.2736,18.35,18.25,18.34,12965,0
+GDV_K.US,D,20250701,000000,18.3,18.4199,18.3,18.38,13012,0
+GDV_K.US,D,20250702,000000,18.3881,18.43,18.32,18.3533,7603,0
+GDV_K.US,D,20250703,000000,18.4,18.4199,18.35,18.4199,1530,0
+GDV_K.US,D,20250707,000000,18.3888,18.47,18.3701,18.38,6187,0
+GDV_K.US,D,20250708,000000,18.3995,18.4032,18.31,18.31,4365,0
+GDV_K.US,D,20250709,000000,18.39,18.44,18.34,18.44,5055,0
+GDV_K.US,D,20250710,000000,18.42,18.51,18.42,18.51,4265,0
+GDV_K.US,D,20250711,000000,18.46,18.5399,18.39,18.5399,14232,0
+GDV_K.US,D,20250714,000000,18.4317,18.53,18.4317,18.51,2904,0
+GDV_K.US,D,20250715,000000,18.52,18.52,18.41,18.51,8821,0
+GDV_K.US,D,20250716,000000,18.51,18.64,18.51,18.64,10122,0
+GDV_K.US,D,20250717,000000,18.6019,18.61,18.53,18.57,3060,0
+GDV_K.US,D,20250718,000000,18.58,18.6132,18.57,18.59,1157,0
+GDV_K.US,D,20250721,000000,18.6356,18.68,18.53,18.6579,3849,0
+GDV_K.US,D,20250722,000000,18.65,18.7,18.65,18.7,6268,0
+GDV_K.US,D,20250723,000000,18.6601,18.75,18.65,18.66,6063,0
+GDV_K.US,D,20250724,000000,18.7,18.7,18.63,18.63,2176,0
+GDV_K.US,D,20250725,000000,18.71,18.7107,18.5361,18.6928,3496,0
+GDV_K.US,D,20250728,000000,18.65,18.73,18.5318,18.58,3929,0
+GDV_K.US,D,20250729,000000,18.5828,18.71,18.53,18.71,1956,0
+GDV_K.US,D,20250730,000000,18.58,18.62,18.42,18.53,11011,0
+GDV_K.US,D,20250731,000000,18.4501,18.5999,18.45,18.45,4009,0
+GDV_K.US,D,20250801,000000,18.505,18.59,18.48,18.52,6598,0
+GDV_K.US,D,20250804,000000,18.543,18.64,18.52,18.63,9117,0
+GDV_K.US,D,20250805,000000,18.5963,18.6,18.52,18.5301,3685,0
+GDV_K.US,D,20250806,000000,18.59,18.5986,18.44,18.48,7271,0
+GDV_K.US,D,20250807,000000,18.5,18.64,18.45,18.64,10238,0
+GDV_K.US,D,20250808,000000,18.64,18.6999,18.5,18.6215,8693,0
+GDV_K.US,D,20250811,000000,18.61,18.665,18.5,18.6258,8779,0
+GDV_K.US,D,20250812,000000,18.63,18.7196,18.62,18.7196,3245,0
+GDV_K.US,D,20250813,000000,18.7184,18.75,18.66,18.7,4757,0
+GDV_K.US,D,20250814,000000,18.67,18.6823,18.64,18.6547,922,0
+GDV_K.US,D,20250815,000000,18.6,18.6555,18.45,18.62,4988,0
+GDV_K.US,D,20250818,000000,18.64,18.74,18.6,18.74,2512,0
+GDV_K.US,D,20250819,000000,18.6549,18.75,18.6549,18.75,2342,0
+GDV_K.US,D,20250820,000000,18.71,18.7748,18.71,18.7748,2538,0
+GDV_K.US,D,20250821,000000,18.75,18.78,18.73,18.731,4715,0
+GDV_K.US,D,20250822,000000,18.79,18.9,18.79,18.86,7166,0
+GDV_K.US,D,20250825,000000,18.84,18.87,18.8256,18.87,3416,0
+GDV_K.US,D,20250826,000000,18.85,18.85,18.7528,18.8191,2367,0
+GDV_K.US,D,20250827,000000,18.74,18.8,18.74,18.78,2136,0
+GDV_K.US,D,20250828,000000,18.74,18.75,18.74,18.75,1178,0
+GDV_K.US,D,20250829,000000,18.775,18.775,18.63,18.6401,3532,0
+GDV_K.US,D,20250902,000000,18.6,18.63,18.53,18.55,5878,0
+GDV_K.US,D,20250903,000000,18.63,18.63,18.54,18.58,3094,0
+GDV_K.US,D,20250904,000000,18.58,18.64,18.58,18.64,1158,0
+GDV_K.US,D,20250905,000000,18.76,18.79,18.75,18.79,3492,0
+GDV_K.US,D,20250908,000000,18.9,19.01,18.9,19,13044,0
+GDV_K.US,D,20250909,000000,18.9966,19,18.901,19,3278,0
+GDV_K.US,D,20250910,000000,19.12,19.2,19.04,19.15,5546,0
+GDV_K.US,D,20250911,000000,19.21,19.34,19.17,19.2,6974,0
+GDV_K.US,D,20250912,000000,19.17,19.23,19.1489,19.22,7523,0
+GDV_K.US,D,20250915,000000,19.215,19.2715,19.15,19.25,10206,0
+GDV_K.US,D,20250916,000000,19.2711,19.416,19.2,19.416,5985,0
+GDV_K.US,D,20250917,000000,19.4,19.5,19.35,19.49,14697,0
+GDV_K.US,D,20250918,000000,19.53,19.5886,19.42,19.45,8707,0
+GDV_K.US,D,20250919,000000,19.1311,19.3,19.07,19.14,5884,0
+GDV_K.US,D,20250922,000000,19.0969,19.13,18.78,18.8,14855,0
+GDV_K.US,D,20250923,000000,18.84,18.94,18.71,18.82,4614,0
+GDV_K.US,D,20250924,000000,18.76,19.05,18.69,19.05,7303,0
+GDV_K.US,D,20250925,000000,18.86,18.86,18.58,18.71,13939,0
+GDV_K.US,D,20250926,000000,18.65,18.795,18.62,18.795,4961,0
+GDV_K.US,D,20250929,000000,18.83,18.89,18.61,18.64,10605,0
+GDV_K.US,D,20250930,000000,18.67,18.74,18.52,18.63,6026,0
+GDV_K.US,D,20251001,000000,18.69,18.7604,18.61,18.67,9529,0
+GDV_K.US,D,20251002,000000,18.7,18.8,18.66,18.7,2617,0
+GDV_K.US,D,20251003,000000,18.7975,18.7975,18.7,18.7,509,0
+GDV_K.US,D,20251006,000000,18.652,18.78,18.55,18.5701,5776,0
+GDV_K.US,D,20251007,000000,18.62,18.7,18.5526,18.5526,1603,0
+GDV_K.US,D,20251008,000000,18.57,18.6,18.55,18.6,10304,0
+GDV_K.US,D,20251009,000000,18.615,18.615,18.48,18.48,4803,0
+GDV_K.US,D,20251010,000000,18.5004,18.5235,18.38,18.38,4256,0
+GDV_K.US,D,20251013,000000,18.44,18.44,18.35,18.419,8468,0
+GDV_K.US,D,20251014,000000,18.3791,18.5,18.35,18.5,5576,0
+GDV_K.US,D,20251015,000000,18.4054,18.5445,18.4054,18.53,3724,0
+GDV_K.US,D,20251016,000000,18.55,18.55,18.44,18.44,1774,0
+GDV_K.US,D,20251017,000000,18.6414,18.6414,18.33,18.5227,8011,0
+GDV_K.US,D,20251020,000000,18.51,18.75,18.5,18.69,13797,0
+GDV_K.US,D,20251021,000000,18.68,18.77,18.68,18.7,4339,0
+GDV_K.US,D,20251022,000000,18.6301,18.84,18.6301,18.76,12027,0
+GDV_K.US,D,20251023,000000,18.71,18.74,18.68,18.7,2443,0
+GDV_K.US,D,20251024,000000,18.8,18.866,18.8,18.82,4834,0
+GDV_K.US,D,20251027,000000,18.72,18.82,18.72,18.75,4746,0
+GDV_K.US,D,20251028,000000,18.8,18.8,18.65,18.705,9183,0
+GDV_K.US,D,20251029,000000,18.6829,18.7408,18.58,18.58,12529,0
+GDV_K.US,D,20251030,000000,18.6,18.67,18.55,18.55,2297,0
+GDV_K.US,D,20251031,000000,18.56,18.62,18.54,18.6,7171,0
+GDV_K.US,D,20251103,000000,18.6708,18.78,18.6,18.78,4250,0
+GDV_K.US,D,20251104,000000,18.64,18.74,18.62,18.7,12171,0
+GDV_K.US,D,20251105,000000,18.681,18.81,18.55,18.79,11934,0
+GDV_K.US,D,20251106,000000,18.7022,18.82,18.61,18.61,6420,0
+GDV_K.US,D,20251107,000000,18.5873,18.5873,18.39,18.48,17408,0
+GDV_K.US,D,20251110,000000,18.55,18.6899,18.48,18.6,3526,0
+GDV_K.US,D,20251111,000000,18.65,18.68,18.52,18.6013,3427,0
+GDV_K.US,D,20251112,000000,18.7019,18.71,18.6,18.65,1753,0
+GDV_K.US,D,20251113,000000,18.65,18.75,18.5501,18.58,5628,0
+GDV_K.US,D,20251114,000000,18.575,18.624,18.5,18.5201,3402,0
+GDV_K.US,D,20251117,000000,18.48,18.5844,18.3,18.3385,8735,0
+GDV_K.US,D,20251118,000000,18.3197,18.41,18.25,18.4,7182,0
+GDV_K.US,D,20251119,000000,18.4,18.43,18.34,18.43,2688,0
+GDV_K.US,D,20251120,000000,18.4,18.5299,18.4,18.5299,1505,0
+GDV_K.US,D,20251121,000000,18.53,18.58,18.21,18.55,15947,0
+GDV_K.US,D,20251124,000000,18.589,18.65,18.52,18.52,2386,0
+GDV_K.US,D,20251125,000000,18.5,18.615,18.5,18.55,7303,0
+GDV_K.US,D,20251126,000000,18.51,18.58,18.4711,18.56,4218,0
+GDV_K.US,D,20251128,000000,18.58,18.59,18.57,18.57,2382,0
+GDV_K.US,D,20251201,000000,18.6,18.6,18.5,18.58,1962,0
+GDV_K.US,D,20251202,000000,18.52,18.59,18.52,18.5701,8116,0
+GDV_K.US,D,20251203,000000,18.6,18.6,18.3201,18.54,6910,0
+GDV_K.US,D,20251204,000000,18.4349,18.555,18.43,18.45,6990,0
+GDV_K.US,D,20251205,000000,18.4505,18.525,18.43,18.51,5095,0
+GDV_K.US,D,20251208,000000,18.696,18.75,18.46,18.6186,9082,0
+GDV_K.US,D,20251209,000000,18.63,18.71,18.45,18.64,8658,0
+GDV_K.US,D,20251210,000000,18.7199,18.72,18.3885,18.44,31062,0
+GDV_K.US,D,20251211,000000,18.4,18.53,18.38,18.53,28083,0
+GDV_K.US,D,20251212,000000,18.36,18.5399,18.36,18.45,19977,0
+GDV_K.US,D,20251215,000000,18.5,18.52,18.37,18.45,9525,0
+GDV_K.US,D,20251216,000000,18.5099,18.5584,18.47,18.5584,8529,0
+GDV_K.US,D,20251217,000000,18.6,18.66,18.48,18.5373,10425,0
+GDV_K.US,D,20251218,000000,18.2001,18.34,18.2001,18.31,11125,0
+GDV_K.US,D,20251219,000000,18.34,18.36,18.15,18.15,5145,0
+GDV_K.US,D,20251222,000000,18.115,18.19,18.02,18.085,15374,0
+GDV_K.US,D,20251223,000000,18.06,18.11,18.06,18.11,18148,0
+GDV_K.US,D,20251224,000000,18.11,18.17,18.06,18.1,11138,0
+GDV_K.US,D,20251226,000000,18.0701,18.17,18.07,18.1201,13115,0
+GDV_K.US,D,20251229,000000,18.0647,18.12,18.04,18.0601,19812,0
+GDV_K.US,D,20251230,000000,18.1399,18.1399,18.07,18.09,17441,0
+GDV_K.US,D,20251231,000000,18.17,18.17,18.08,18.12,4799,0
+GDV_K.US,D,20260102,000000,18.17,18.2979,18.12,18.2979,2047,0
+GDV_K.US,D,20260105,000000,18.32,18.32,18.07,18.15,19898,0
+GDV_K.US,D,20260106,000000,18.27,18.31,18.1,18.21,3906,0
+GDV_K.US,D,20260107,000000,18.26,18.3,18.183,18.3,4010,0
+GDV_K.US,D,20260108,000000,18.25,18.3395,18.18,18.29,5179,0
+GDV_K.US,D,20260109,000000,18.305,18.3899,18.21,18.3899,6773,0
+GDV_K.US,D,20260112,000000,18.375,18.39,18.23,18.39,2646,0
+GDV_K.US,D,20260113,000000,18.4,18.47,18.31,18.43,3267,0
+GDV_K.US,D,20260114,000000,18.43,18.46,18.37,18.4199,3095,0
+GDV_K.US,D,20260115,000000,18.47,18.47,18.34,18.38,7960,0
+GDV_K.US,D,20260116,000000,18.3833,18.48,18.33,18.4099,3059,0
+GDV_K.US,D,20260120,000000,18.3905,18.4499,18.3,18.34,7984,0
+GDV_K.US,D,20260121,000000,18.35,18.35,18.3,18.35,1743,0
+GDV_K.US,D,20260122,000000,18.39,18.44,18.35,18.36,2012,0
+GDV_K.US,D,20260123,000000,18.385,18.41,18.33,18.37,4191,0
+GDV_K.US,D,20260126,000000,18.4,18.4,18.28,18.35,6733,0
+GDV_K.US,D,20260127,000000,18.35,18.39,18.32,18.33,10360,0
+GDV_K.US,D,20260128,000000,18.375,18.41,18.3,18.363,3810,0
+GDV_K.US,D,20260129,000000,18.33,18.41,18.23,18.29,9139,0
+GDV_K.US,D,20260130,000000,18.29,18.37,18.05,18.34,7752,0
+GDV_K.US,D,20260202,000000,18.2,18.4399,18.2,18.38,4916,0
+GDV_K.US,D,20260203,000000,18.24,18.3842,18.23,18.31,3631,0
+GDV_K.US,D,20260204,000000,18.35,18.35,18.28,18.2995,3976,0
+GDV_K.US,D,20260205,000000,18.27,18.3,18.11,18.27,6376,0
+GDV_K.US,D,20260206,000000,18.33,18.34,18.23,18.3,3565,0
+GDV_K.US,D,20260209,000000,18.25,18.32,18.2,18.255,8019,0
+GDV_K.US,D,20260210,000000,18.25,18.3499,18.21,18.24,5042,0
+GDV_K.US,D,20260211,000000,18.16,18.35,18.16,18.26,5074,0
+GDV_K.US,D,20260212,000000,18.32,18.38,18.26,18.38,2938,0
+GDV_K.US,D,20260213,000000,18.41,18.48,18.41,18.48,3570,0
+GDV_K.US,D,20260217,000000,18.66,18.66,18.44,18.44,9038,0
+GDV_K.US,D,20260218,000000,18.47,18.55,18.35,18.5,4504,0
diff --git a/daily/us/nyse stocks/1/ges.us.txt b/daily/us/nyse stocks/1/ges.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..22b5b02750bfe7735e00d59853753c2fb2149d7b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ges.us.txt	
@@ -0,0 +1,5260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GES.US,D,20050225,000000,4.3013,4.31973,4.23395,4.30738,323937.2305691,0
+GES.US,D,20050228,000000,4.32581,4.3867,4.25219,4.32581,713907.19786105,0
+GES.US,D,20050301,000000,4.3563,4.46032,4.32581,4.43591,746270.65919543,0
+GES.US,D,20050302,000000,4.43591,4.65591,4.42964,4.60101,1408198.1668206,0
+GES.US,D,20050303,000000,4.57023,4.61307,4.44826,4.56434,1323865.3788539,0
+GES.US,D,20050304,000000,4.56434,4.69884,4.56434,4.6316,1043074.9391691,0
+GES.US,D,20050307,000000,4.66237,4.66237,4.47257,4.491,438671.64970795,0
+GES.US,D,20050308,000000,4.45424,4.47257,4.3013,4.34414,817853.1056482,0
+GES.US,D,20050309,000000,4.32581,4.46032,4.32581,4.39914,483132.54552922,0
+GES.US,D,20050310,000000,4.42964,4.53375,4.39914,4.50924,675659.28240034,0
+GES.US,D,20050311,000000,4.491,4.51551,4.42366,4.42964,309883.14772178,0
+GES.US,D,20050314,000000,4.50306,4.53375,4.46032,4.53375,402063.2563374,0
+GES.US,D,20050315,000000,4.53375,4.55836,4.46659,4.48493,315437.00289314,0
+GES.US,D,20050316,000000,4.45424,4.54003,4.4113,4.50306,474630.24513255,0
+GES.US,D,20050317,000000,4.491,4.52757,4.42366,4.44826,231107.32400751,0
+GES.US,D,20050318,000000,4.46032,4.46032,4.26463,4.32581,578570.97111792,0
+GES.US,D,20050321,000000,4.33787,4.35023,4.14827,4.3013,635134.48322785,0
+GES.US,D,20050322,000000,4.31346,4.34414,4.27689,4.28904,303671.20372158,0
+GES.US,D,20050323,000000,4.27689,4.27689,4.17277,4.20374,621730.19832651,0
+GES.US,D,20050324,000000,4.18493,4.20374,4.11758,4.17915,313480.35453272,0
+GES.US,D,20050328,000000,4.19728,4.20944,4.14228,4.19728,377551.26109336,0
+GES.US,D,20050329,000000,4.19101,4.23395,4.04435,4.07484,558969.25126141,0
+GES.US,D,20050330,000000,4.06258,4.20374,4.05033,4.15454,461224.92387085,0
+GES.US,D,20050331,000000,4.16061,4.1665,4.01974,4.01974,660948.14708455,0
+GES.US,D,20050401,000000,4.03817,4.14827,4.02582,4.12395,455345.65154634,0
+GES.US,D,20050404,000000,4.10543,4.19728,3.96474,4.1665,547851.17731511,0
+GES.US,D,20050405,000000,4.1665,4.17277,4.01974,4.06867,273601.20786475,0
+GES.US,D,20050406,000000,4.0869,4.1118,4.04435,4.06867,167038.4901676,0
+GES.US,D,20050407,000000,4.31346,4.39317,4.29494,4.34414,1737696.5070835,0
+GES.US,D,20050408,000000,4.34414,4.36238,4.27053,4.31973,449784.54185246,0
+GES.US,D,20050411,000000,4.31973,4.39914,4.27689,4.3013,242870.01409799,0
+GES.US,D,20050412,000000,4.28904,4.36846,4.24601,4.36238,232084.61182737,0
+GES.US,D,20050413,000000,4.33787,4.3867,4.28268,4.30738,143503.7827434,0
+GES.US,D,20050414,000000,4.28268,4.3013,4.17277,4.20944,291902.29546895,0
+GES.US,D,20050415,000000,4.20944,4.22778,4.04435,4.09346,544250.8614231,0
+GES.US,D,20050418,000000,4.0869,4.1118,3.92208,4.09346,465146.51147458,0
+GES.US,D,20050419,000000,4.1118,4.2216,4.1118,4.17277,410229.7759773,0
+GES.US,D,20050420,000000,4.18493,4.22778,4.07484,4.09944,387347.97558016,0
+GES.US,D,20050421,000000,4.12395,4.2216,4.09944,4.12993,535428.32567506,0
+GES.US,D,20050422,000000,4.11758,4.11758,3.95258,3.98365,500131.96452076,0
+GES.US,D,20050425,000000,3.99523,4.06258,3.92208,3.93406,317396.76033464,0
+GES.US,D,20050426,000000,3.93406,4.02582,3.88504,3.95258,306280.75910906,0
+GES.US,D,20050427,000000,3.95856,4.06867,3.90385,3.96474,445866.06332981,0
+GES.US,D,20050428,000000,3.98925,3.99523,3.76905,3.8117,543269.42816181,0
+GES.US,D,20050429,000000,3.82405,3.84857,3.67131,3.81768,390952.43691361,0
+GES.US,D,20050502,000000,4.25837,4.25837,4.09346,4.17277,1654009.3716214,0
+GES.US,D,20050503,000000,4.20374,4.24004,4.17915,4.20374,672392.67454438,0
+GES.US,D,20050504,000000,4.20374,4.22778,4.20374,4.2216,700509.13112187,0
+GES.US,D,20050505,000000,4.39914,4.75433,4.39914,4.69884,2937018.3159874,0
+GES.US,D,20050506,000000,4.6256,4.69296,4.5214,4.61307,880619.23451512,0
+GES.US,D,20050509,000000,4.6316,4.7113,4.53375,4.59483,893364.39422724,0
+GES.US,D,20050510,000000,4.57687,4.66237,4.57023,4.6316,925395.18388594,0
+GES.US,D,20050511,000000,4.60101,4.69296,4.55836,4.69296,803473.60564774,0
+GES.US,D,20050512,000000,4.69296,4.72963,4.61944,4.63768,698217.73836503,0
+GES.US,D,20050513,000000,4.61944,4.63768,4.4113,4.50924,638396.94564237,0
+GES.US,D,20050516,000000,4.53375,4.7113,4.53375,4.69296,642977.65843532,0
+GES.US,D,20050517,000000,4.67453,4.72326,4.60737,4.63768,959717.36630147,0
+GES.US,D,20050518,000000,4.64992,4.91296,4.64384,4.86413,1148655.1872445,0
+GES.US,D,20050519,000000,4.85806,5.02325,4.83982,4.98658,1243782.7047251,0
+GES.US,D,20050520,000000,4.97404,4.97404,4.7663,4.82159,1078379.5912063,0
+GES.US,D,20050523,000000,4.83982,4.9011,4.76022,4.86413,1128388.1240367,0
+GES.US,D,20050524,000000,4.83982,4.99846,4.81522,4.98658,1310133.6040786,0
+GES.US,D,20050525,000000,4.98658,5.04169,4.8459,4.88247,1855370.0442045,0
+GES.US,D,20050526,000000,4.88874,4.96806,4.88874,4.9558,991753.33776197,0
+GES.US,D,20050527,000000,4.97404,5.04756,4.94374,4.96806,1100931.8290088,0
+GES.US,D,20050531,000000,4.96806,4.98658,4.93767,4.94374,1579485.7344657,0
+GES.US,D,20050601,000000,4.91296,5.0354,4.82159,4.87639,2039403.8079222,0
+GES.US,D,20050602,000000,4.87639,4.89492,4.66237,4.77228,3061560.849577,0
+GES.US,D,20050603,000000,4.75433,4.85179,4.60101,4.67453,1837067.9202399,0
+GES.US,D,20050606,000000,4.74787,4.74787,4.51551,4.64992,1903098.5842421,0
+GES.US,D,20050607,000000,4.69296,4.80886,4.67453,4.74787,1652705.630288,0
+GES.US,D,20050608,000000,4.74787,4.8459,4.68669,4.68669,1471945.7289487,0
+GES.US,D,20050609,000000,4.69296,4.69296,4.39914,4.63768,3341041.3297663,0
+GES.US,D,20050610,000000,4.6256,4.63768,4.52757,4.60101,975085.55408576,0
+GES.US,D,20050613,000000,4.56434,4.68669,4.56434,4.63768,1047650.4701602,0
+GES.US,D,20050614,000000,4.64992,4.99266,4.64992,4.90699,2182249.5018367,0
+GES.US,D,20050615,000000,4.9011,4.9807,4.85806,4.96246,1157157.4876411,0
+GES.US,D,20050616,000000,4.99846,5.23129,4.99846,5.15169,2037446.1232013,0
+GES.US,D,20050617,000000,5.20678,5.20678,5.05393,5.10894,1177421.441768,0
+GES.US,D,20050620,000000,5.09659,5.13336,4.98658,5.09659,571713.37461318,0
+GES.US,D,20050621,000000,5.09659,5.11512,5.01717,5.09042,565829.95684722,0
+GES.US,D,20050622,000000,5.09042,5.17639,5.07826,5.09659,733193.86416798,0
+GES.US,D,20050623,000000,5.0661,5.0661,4.69296,4.7908,2487881.4993601,0
+GES.US,D,20050624,000000,4.7663,4.7663,4.50306,4.59483,1893618.9960255,0
+GES.US,D,20050627,000000,4.60101,4.88874,4.60101,4.81522,1293792.2739159,0
+GES.US,D,20050628,000000,4.88874,5.10276,4.87032,5.07826,1500381.3845172,0
+GES.US,D,20050629,000000,5.0661,5.07826,4.85806,4.94973,1687358.4116584,0
+GES.US,D,20050630,000000,4.97404,5.01717,4.86413,4.86413,676642.78838236,0
+GES.US,D,20050701,000000,4.88874,5.05393,4.83345,4.99846,521049.86203495,0
+GES.US,D,20050705,000000,4.98658,5.10276,4.9807,5.05972,519085.95915201,0
+GES.US,D,20050706,000000,5.04169,5.07227,4.99846,5.0354,1178078.4942365,0
+GES.US,D,20050707,000000,5.0354,5.82509,5.02913,5.66578,5196737.8274843,0
+GES.US,D,20050708,000000,5.66578,5.85539,5.66578,5.80638,2696763.0390787,0
+GES.US,D,20050711,000000,5.78765,5.94716,5.72069,5.91049,1977954.8930732,0
+GES.US,D,20050712,000000,5.88618,5.97785,5.86746,5.89794,1198998.4644714,0
+GES.US,D,20050713,000000,5.91049,6.05127,5.85539,6.05127,1433040.7610195,0
+GES.US,D,20050714,000000,6.05127,6.19775,5.66578,5.73295,3236437.3331503,0
+GES.US,D,20050715,000000,5.70226,5.82509,5.63482,5.72069,2216574.7933334,0
+GES.US,D,20050718,000000,5.73922,5.73922,5.60462,5.66578,1613483.5360885,0
+GES.US,D,20050719,000000,5.66578,5.81854,5.66578,5.80049,1330728.1571604,0
+GES.US,D,20050720,000000,5.78206,5.88618,5.68402,5.88618,834525.03476587,0
+GES.US,D,20050721,000000,5.85539,5.86746,5.76971,5.86167,770782.65443947,0
+GES.US,D,20050722,000000,5.83705,6.16156,5.82509,6.16156,1254564.9979147,0
+GES.US,D,20050725,000000,6.19205,6.30794,6.10657,6.11255,1078379.5912063,0
+GES.US,D,20050726,000000,6.13696,6.38774,6.05127,6.25294,1973044.6176857,0
+GES.US,D,20050727,000000,6.38156,6.59558,6.38156,6.54048,1640609.2321614,0
+GES.US,D,20050728,000000,6.46715,6.6747,6.4,6.62009,1206186.6599312,0
+GES.US,D,20050729,000000,6.60224,6.91467,6.41196,6.865,2417280.4861687,0
+GES.US,D,20050801,000000,6.865,7.09706,6.79203,7.02304,1221553.811355,0
+GES.US,D,20050802,000000,6.95124,7.53222,6.92067,7.32921,4465510.9752802,0
+GES.US,D,20050803,000000,7.21371,7.22654,6.87087,6.99438,2692511.8888804,0
+GES.US,D,20050804,000000,7.00027,7.01687,6.7245,6.76686,1699123.1744697,0
+GES.US,D,20050805,000000,6.76686,6.85853,6.69372,6.70568,1225144.8000038,0
+GES.US,D,20050808,000000,6.76116,6.87087,6.65058,6.66294,1103219.0763242,0
+GES.US,D,20050809,000000,6.70568,6.89519,6.6747,6.73106,1225472.2898778,0
+GES.US,D,20050810,000000,6.65724,6.73636,6.46127,6.63254,1776917.5649227,0
+GES.US,D,20050811,000000,6.66294,7.00615,6.66294,6.97547,2668324.274429,0
+GES.US,D,20050812,000000,7.04224,7.15871,7.01687,7.12233,1549740.1194017,0
+GES.US,D,20050815,000000,7.16566,7.3239,7.12233,7.17203,2264623.5687222,0
+GES.US,D,20050816,000000,7.16566,7.16566,6.7433,6.74843,1889367.8458272,0
+GES.US,D,20050817,000000,6.76116,6.79773,6.57136,6.60224,1731812.0529572,0
+GES.US,D,20050818,000000,6.5895,6.5895,6.46127,6.48568,1212725.0574449,0
+GES.US,D,20050819,000000,6.51598,6.62637,6.43029,6.46127,546871.81677454,0
+GES.US,D,20050822,000000,6.50372,6.51598,6.27745,6.40597,1451016.4314706,0
+GES.US,D,20050823,000000,6.44931,6.68744,6.44931,6.53441,1170560.7361822,0
+GES.US,D,20050824,000000,6.49774,6.50372,6.32647,6.37558,748229.38027657,0
+GES.US,D,20050825,000000,6.37558,6.46715,6.37558,6.43647,454365.2546454,0
+GES.US,D,20050826,000000,6.455,6.73106,6.28343,6.33862,436061.05796012,0
+GES.US,D,20050829,000000,6.29568,6.34499,6.07558,6.33862,1128718.7229917,0
+GES.US,D,20050830,000000,6.35706,6.3694,6.10657,6.19205,1171864.4775156,0
+GES.US,D,20050831,000000,6.21028,6.3694,6.11255,6.34499,690696.87122966,0
+GES.US,D,20050901,000000,6.34499,6.54048,6.06315,6.06315,2361706.6982029,0
+GES.US,D,20050902,000000,6.08186,6.25294,6.08186,6.25294,999599.62205051,0
+GES.US,D,20050906,000000,6.30794,6.63891,6.2898,6.63254,1936113.9162432,0
+GES.US,D,20050907,000000,6.6445,6.65058,6.54048,6.63254,702792.23299582,0
+GES.US,D,20050908,000000,6.63891,6.68744,6.55872,6.66872,599822.57666815,0
+GES.US,D,20050909,000000,6.6747,6.68744,6.44264,6.46715,974753.91877042,0
+GES.US,D,20050912,000000,6.6445,6.6445,6.28343,6.40597,1098969.9988465,0
+GES.US,D,20050913,000000,6.40597,6.75479,6.40597,6.75479,1531103.2510407,0
+GES.US,D,20050914,000000,6.75479,6.865,6.63254,6.65724,929325.06237256,0
+GES.US,D,20050915,000000,6.69931,6.76116,6.39381,6.40597,621071.07313731,0
+GES.US,D,20050916,000000,6.62637,6.62637,6.41823,6.62009,1044712.3885385,0
+GES.US,D,20050919,000000,6.62009,6.68744,6.43029,6.44264,1548101.6336719,0
+GES.US,D,20050920,000000,6.455,6.6445,6.21637,6.2347,1852429.889862,0
+GES.US,D,20050921,000000,6.20402,6.20402,5.87372,5.89215,1584712.0997631,0
+GES.US,D,20050922,000000,5.88618,5.88618,5.75158,5.83089,1813201.5775003,0
+GES.US,D,20050923,000000,5.81226,6.01461,5.81226,5.89215,1406893.3891268,0
+GES.US,D,20050926,000000,6.05715,6.16156,5.92872,6.06315,1732136.4337501,0
+GES.US,D,20050927,000000,6.09382,6.14323,5.95932,6.05715,650166.89025537,0
+GES.US,D,20050928,000000,6.16156,6.36314,5.92872,6.02058,1054514.2848271,0
+GES.US,D,20050929,000000,6.01461,6.22254,5.94716,6.22254,1234302.0801483,0
+GES.US,D,20050930,000000,6.20402,6.36314,6.10657,6.2898,817199.1622608,0
+GES.US,D,20051003,000000,6.27745,6.40597,6.2347,6.4,807719.57404427,0
+GES.US,D,20051004,000000,6.55872,6.55872,6.26538,6.30794,735479.03876265,0
+GES.US,D,20051005,000000,6.30794,6.30794,6.07558,6.08804,770458.27364667,0
+GES.US,D,20051006,000000,6.74843,7.45223,6.74843,7.17203,6287209.6713756,0
+GES.US,D,20051007,000000,7.19489,7.61,7.19489,7.55586,3233825.705042,0
+GES.US,D,20051010,000000,7.57488,7.67242,7.34832,7.39695,2093668.6727528,0
+GES.US,D,20051011,000000,7.43911,7.45223,7.18862,7.28116,2047250.0922107,0
+GES.US,D,20051012,000000,7.26205,7.26205,7.04224,7.15233,2169176.8522507,0
+GES.US,D,20051013,000000,7.15233,7.27498,7.0902,7.26205,1479783.7223545,0
+GES.US,D,20051014,000000,7.39125,7.4585,7.20136,7.26205,1344458.8955752,0
+GES.US,D,20051017,000000,7.27498,7.75859,7.27498,7.6235,2469905.8289091,0
+GES.US,D,20051018,000000,7.61637,7.69086,7.31782,7.33586,1486649.609742,0
+GES.US,D,20051019,000000,7.26205,7.37852,6.93774,7.30566,1586348.5127723,0
+GES.US,D,20051020,000000,7.34832,7.54429,7.33586,7.51341,1968802.7947306,0
+GES.US,D,20051021,000000,7.49363,7.57488,7.44605,7.56185,1533399.8255994,0
+GES.US,D,20051024,000000,7.56185,7.75165,7.56185,7.7339,1664149.1213875,0
+GES.US,D,20051025,000000,7.7339,7.88596,7.67851,7.78899,1767439.0130664,0
+GES.US,D,20051026,000000,7.8191,7.95428,7.6483,7.70369,1205535.8256248,0
+GES.US,D,20051027,000000,7.7339,7.7339,7.40419,7.43911,1815164.444023,0
+GES.US,D,20051028,000000,7.4585,7.70369,7.4585,7.61637,1290196.1034654,0
+GES.US,D,20051031,000000,7.69086,7.9784,7.69086,7.96075,1597789.931151,0
+GES.US,D,20051101,000000,7.93498,8.16145,7.87458,8.16145,1883809.8452143,0
+GES.US,D,20051102,000000,8.16145,8.51778,8.14949,8.21692,4019646.9846713,0
+GES.US,D,20051103,000000,8.80418,9.44749,8.80418,9.2767,8135717.9736338,0
+GES.US,D,20051104,000000,9.32013,9.65686,9.19758,9.63179,2763443.5010267,0
+GES.US,D,20051107,000000,9.39153,9.40985,9.03267,9.0976,3730683.8071843,0
+GES.US,D,20051108,000000,9.0976,9.15396,9.0374,9.04878,2380344.6029242,0
+GES.US,D,20051109,000000,9.06673,9.12627,8.94293,9.0976,2317909.0730122,0
+GES.US,D,20051110,000000,9.12144,9.23713,8.97623,9.17249,1700753.3693166,0
+GES.US,D,20051111,000000,9.17828,9.17828,9.01183,9.0976,1705664.6810645,0
+GES.US,D,20051114,000000,9.0976,9.16448,9.05447,9.12627,2138122.3140515,0
+GES.US,D,20051115,000000,9.14151,9.15396,8.87751,8.89807,1643551.4592246,0
+GES.US,D,20051116,000000,8.89807,9.06008,8.76172,8.95074,1603672.3125566,0
+GES.US,D,20051117,000000,9.02611,9.15396,9.02611,9.0976,1653364.7554772,0
+GES.US,D,20051118,000000,9.0976,9.22267,8.99388,9.06008,1898847.4340437,0
+GES.US,D,20051121,000000,9.0976,9.62503,9.0871,9.61153,2219846.5829911,0
+GES.US,D,20051122,000000,9.68003,9.88748,9.5102,9.86816,2398647.7632492,0
+GES.US,D,20051123,000000,9.90005,9.99165,9.77849,9.93378,1658914.4652071,0
+GES.US,D,20051125,000000,9.94635,10.0341,9.83157,9.98394,809028.49717945,0
+GES.US,D,20051128,000000,10.1268,10.1808,9.98394,10.0689,2434608.4313944,0
+GES.US,D,20051129,000000,9.9782,10.2658,9.9782,9.9966,1916827.2499361,0
+GES.US,D,20051130,000000,10.0091,10.0264,9.90678,9.93962,1916501.8327831,0
+GES.US,D,20051201,000000,10.0033,10.2001,9.66845,9.83157,4334429.0078166,0
+GES.US,D,20051202,000000,9.83157,10.0091,9.7698,9.82571,5255909.8586213,0
+GES.US,D,20051205,000000,9.82571,9.88748,9.75722,9.85567,4592993.6632124,0
+GES.US,D,20051206,000000,9.93378,10.4038,9.93378,10.3266,3249515.1645381,0
+GES.US,D,20051207,000000,10.3584,10.5079,10.2802,10.3478,1841641.3785103,0
+GES.US,D,20051208,000000,10.3478,10.6092,10.3266,10.5658,2219515.9840361,0
+GES.US,D,20051209,000000,10.5658,10.6903,10.4192,10.6285,1660547.769135,0
+GES.US,D,20051212,000000,10.6999,10.8109,10.6836,10.7782,1297389.4807269,0
+GES.US,D,20051213,000000,10.7849,10.8534,10.6903,10.7125,1688663.1893521,0
+GES.US,D,20051214,000000,10.7125,10.8418,10.6999,10.8273,1194745.2415524,0
+GES.US,D,20051215,000000,10.8534,10.8534,10.5079,10.5851,1487304.5894898,0
+GES.US,D,20051216,000000,10.5919,10.6768,10.4847,10.5253,1124466.5364329,0
+GES.US,D,20051219,000000,10.5465,10.8369,10.4192,10.5253,1210436.7737691,0
+GES.US,D,20051220,000000,10.534,10.8312,10.3835,10.7076,941740.65949008,0
+GES.US,D,20051221,000000,10.7375,10.9268,10.7308,10.8312,1083931.3736569,0
+GES.US,D,20051222,000000,10.8649,10.9209,10.5205,10.6092,1227439.3018416,0
+GES.US,D,20051223,000000,10.6141,10.7173,10.6092,10.6208,863945.23267674,0
+GES.US,D,20051227,000000,10.6208,10.6208,10.3024,10.4752,949915.47001286,0
+GES.US,D,20051228,000000,10.4752,10.5205,10.3776,10.5137,833547.74694602,0
+GES.US,D,20051229,000000,10.5398,10.5745,10.3526,10.3661,893684.6295786,0
+GES.US,D,20051230,000000,10.3835,10.4519,10.2909,10.4452,1290517.3751771,0
+GES.US,D,20060103,000000,10.4916,10.6035,10.3835,10.6035,1913881.913792,0
+GES.US,D,20060104,000000,10.6035,10.9268,10.3776,10.8534,2087455.6923922,0
+GES.US,D,20060105,000000,11.1969,11.5027,11.1467,11.3851,3604832.3504595,0
+GES.US,D,20060106,000000,11.3851,11.4662,11.2441,11.3734,1592562.5294932,0
+GES.US,D,20060109,000000,11.3619,11.5886,11.3619,11.5645,1650415.2738915,0
+GES.US,D,20060110,000000,11.5645,11.6812,11.4121,11.6736,1365707.3920444,0
+GES.US,D,20060111,000000,11.7044,11.7169,11.5886,11.6427,559943.43000019,0
+GES.US,D,20060112,000000,11.6427,11.7044,11.4227,11.5105,1190165.5651198,0
+GES.US,D,20060113,000000,11.5172,11.5645,11.4478,11.5394,892382.96096595,0
+GES.US,D,20060117,000000,11.5394,11.6321,11.4941,11.6041,1497764.5746073,0
+GES.US,D,20060118,000000,11.5645,11.5751,11.302,11.3339,1800129.9642747,0
+GES.US,D,20060119,000000,11.3918,11.4342,11.1389,11.1389,1472596.5632551,0
+GES.US,D,20060120,000000,11.1389,11.1766,10.9518,11.0743,2230637.1670635,0
+GES.US,D,20060123,000000,11.0811,11.3436,10.9894,11.2856,1731484.5630833,0
+GES.US,D,20060124,000000,11.2856,11.7169,11.2104,11.7169,1576542.4710423,0
+GES.US,D,20060125,000000,11.7093,11.7295,11.3734,11.4662,1398394.1978113,0
+GES.US,D,20060126,000000,11.5751,11.8327,11.5105,11.7372,1461808.0519034,0
+GES.US,D,20060127,000000,11.7372,11.8811,11.6369,11.7865,856429.54734316,0
+GES.US,D,20060130,000000,11.7865,12.4175,11.7372,12.3422,2874913.3850305,0
+GES.US,D,20060131,000000,12.3654,12.5796,12.3654,12.4522,2197943.1067741,0
+GES.US,D,20060201,000000,12.5149,13.0138,12.5149,12.9395,3144583.6780482,0
+GES.US,D,20060202,000000,12.927,13.4471,12.5468,12.7272,3754214.3691671,0
+GES.US,D,20060203,000000,12.7331,12.7331,12.3828,12.5758,2041366.6744448,0
+GES.US,D,20060206,000000,12.6519,12.8122,12.3355,12.7948,2178329.9869537,0
+GES.US,D,20060207,000000,12.8015,13.0196,12.4628,12.5429,1396102.8050543,0
+GES.US,D,20060208,000000,12.5429,12.5429,12.2496,12.4686,849885.96802764,0
+GES.US,D,20060209,000000,12.4792,12.7272,12.3828,12.4406,856102.05746927,0
+GES.US,D,20060210,000000,12.4465,12.6906,12.3519,12.6722,1073144.9350259,0
+GES.US,D,20060213,000000,12.6906,12.7157,12.3953,12.6607,2292406.3172638,0
+GES.US,D,20060214,000000,12.7079,13.0062,12.6172,12.9675,2091052.8992031,0
+GES.US,D,20060215,000000,12.9462,13.5861,12.8536,13.5599,3353467.2904874,0
+GES.US,D,20060216,000000,13.5464,13.862,11.5886,11.7865,13725372.140915,0
+GES.US,D,20060217,000000,11.6185,11.6485,10.6208,10.9566,11276386.282241,0
+GES.US,D,20060221,000000,11.0319,11.1891,10.8273,10.8534,4700864.2676844,0
+GES.US,D,20060222,000000,10.8794,11.1197,10.8369,10.9392,3196885.6763562,0
+GES.US,D,20060223,000000,10.9392,11.3851,10.8534,11.2635,2431985.4033222,0
+GES.US,D,20060224,000000,11.1245,11.1409,10.9826,11.0675,2054117.0159586,0
+GES.US,D,20060227,000000,11.0483,11.1129,10.7501,10.8109,2515665.284262,0
+GES.US,D,20060228,000000,10.8109,10.8109,10.5658,10.6208,1960302.5670547,0
+GES.US,D,20060301,000000,10.6469,10.8708,10.6035,10.8534,1780841.2252472,0
+GES.US,D,20060302,000000,10.9142,10.9268,10.6951,10.7975,1965531.0050729,0
+GES.US,D,20060303,000000,10.7975,10.8938,10.7549,10.8369,1489590.8004449,0
+GES.US,D,20060306,000000,11.0483,11.0551,10.5533,10.6208,1773323.4671928,0
+GES.US,D,20060307,000000,10.6208,10.6208,10.1625,10.2658,3020698.1969271,0
+GES.US,D,20060308,000000,10.2658,10.3526,9.99165,10.2658,2215600.6145946,0
+GES.US,D,20060309,000000,10.2725,10.2725,10.0535,10.0765,1173498.817804,0
+GES.US,D,20060310,000000,10.1268,10.1808,9.96089,10.1452,1536013.5264283,0
+GES.US,D,20060313,000000,10.1808,10.5465,10.1625,10.534,2118512.3033122,0
+GES.US,D,20060314,000000,10.4752,10.6951,10.3401,10.6411,1204227.93885,0
+GES.US,D,20060315,000000,10.5802,10.7782,10.5745,10.7695,693642.20737389,0
+GES.US,D,20060316,000000,10.7742,10.9712,10.7695,10.8938,2069153.5684276,0
+GES.US,D,20060317,000000,10.9035,11.0319,10.8708,11.0126,1474556.3206966,0
+GES.US,D,20060320,000000,11.0743,11.2568,11.0319,11.2152,1845890.455988,0
+GES.US,D,20060321,000000,11.2509,11.3851,11.1062,11.2258,2398971.1076815,0
+GES.US,D,20060322,000000,11.1651,11.2856,11.0628,11.222,2369881.5087257,0
+GES.US,D,20060323,000000,11.2856,11.3851,11.222,11.2915,925069.76673278,0
+GES.US,D,20060324,000000,11.2702,11.4121,11.2509,11.3339,690696.87122966,0
+GES.US,D,20060327,000000,11.3377,11.4121,11.0001,11.0068,1284967.6654472,0
+GES.US,D,20060328,000000,11.0068,11.0743,10.7782,10.8369,1092105.1478192,0
+GES.US,D,20060329,000000,10.8032,10.8273,10.7125,10.7782,965932.41938275,0
+GES.US,D,20060330,000000,10.7916,11.0936,10.7849,10.9634,585770.56654156,0
+GES.US,D,20060331,000000,10.9634,11.5317,10.9634,11.4767,1606617.6487008,0
+GES.US,D,20060403,000000,11.4767,11.8588,11.4767,11.6369,2802017.8700011,0
+GES.US,D,20060404,000000,11.6369,11.6369,11.2152,11.4767,2110333.347348,0
+GES.US,D,20060405,000000,11.5645,12.0566,11.5027,11.8588,1545487.932843,0
+GES.US,D,20060406,000000,11.9321,12.8816,11.9321,12.6607,2778156.7090632,0
+GES.US,D,20060407,000000,12.6607,12.8816,12.5005,12.5699,1274183.2995369,0
+GES.US,D,20060410,000000,12.6405,12.6607,12.0818,12.1927,1160748.4762899,0
+GES.US,D,20060411,000000,12.2496,12.4175,12.1281,12.3027,1863543.8183669,0
+GES.US,D,20060412,000000,12.3287,12.3287,12.102,12.1821,834850.45191904,0
+GES.US,D,20060413,000000,12.2255,12.3953,12.1395,12.2255,631205.64110161,0
+GES.US,D,20060417,000000,12.2448,12.3355,12.0344,12.2052,912976.47768734,0
+GES.US,D,20060418,000000,12.3095,12.4686,12.2631,12.4338,1072492.0279988,0
+GES.US,D,20060419,000000,12.4261,12.5005,12.3229,12.4725,1157483.9411547,0
+GES.US,D,20060420,000000,12.5545,12.7012,12.3519,12.4175,1013981.1947717,0
+GES.US,D,20060421,000000,12.5429,12.5429,12.2921,12.4011,1171213.6432093,0
+GES.US,D,20060424,000000,12.3953,12.4261,12.0778,12.2168,1244761.0289053,0
+GES.US,D,20060425,000000,12.2448,12.2448,12.0045,12.1927,913958.94730899,0
+GES.US,D,20060426,000000,12.1744,12.3287,11.991,12.0952,1380417.4909998,0
+GES.US,D,20060427,000000,12.0778,12.0778,11.5317,11.5645,3405764.1069936,0
+GES.US,D,20060428,000000,11.5751,11.6532,11.2635,11.6321,2684012.6975647,0
+GES.US,D,20060501,000000,11.6812,12.1744,11.6659,12.1145,1900808.2278455,0
+GES.US,D,20060502,000000,12.1281,12.3654,12.0045,12.1145,1446117.556047,0
+GES.US,D,20060503,000000,12.6519,13.2831,12.6519,13.1045,4902873.7018531,0
+GES.US,D,20060504,000000,13.1904,13.7578,13.1904,13.7057,2486579.8307475,0
+GES.US,D,20060505,000000,13.7057,13.7915,13.4682,13.4982,1328442.9825657,0
+GES.US,D,20060508,000000,13.2164,13.6053,13.2164,13.3805,1405584.4659917,0
+GES.US,D,20060509,000000,13.2464,13.4982,13.1354,13.4625,930952.14813838,0
+GES.US,D,20060510,000000,13.4239,13.4789,13.1798,13.2338,1104855.4893333,0
+GES.US,D,20060511,000000,13.2039,13.6612,13.0062,13.0196,1550065.536555,0
+GES.US,D,20060512,000000,13.3496,13.6565,12.9395,12.9965,2588237.4548589,0
+GES.US,D,20060515,000000,12.9531,12.9819,12.4628,12.7224,1597460.3685564,0
+GES.US,D,20060516,000000,12.6452,12.6954,12.3422,12.4725,1876297.2689618,0
+GES.US,D,20060517,000000,12.4465,12.4465,12.1445,12.2303,1220898.8316073,0
+GES.US,D,20060518,000000,12.2921,12.6172,12.1395,12.1666,1358508.832981,0
+GES.US,D,20060519,000000,12.1666,12.1821,11.8154,11.9379,2168191.2735479,0
+GES.US,D,20060522,000000,11.9649,12.2872,11.5027,12.1212,2054117.0159586,0
+GES.US,D,20060523,000000,12.1212,12.3229,11.9177,11.9438,2536266.0555058,0
+GES.US,D,20060524,000000,11.8269,12.0624,11.4478,11.7604,2206767.7152429,0
+GES.US,D,20060525,000000,11.8327,12.1445,11.8192,12.0952,2234882.0990996,0
+GES.US,D,20060526,000000,12.0952,12.3953,12.0344,12.1088,1508876.4303914,0
+GES.US,D,20060530,000000,12.0248,12.0818,11.661,11.7169,1018556.7257628,0
+GES.US,D,20060531,000000,11.8269,12.2998,11.7238,12.1618,2083532.0320677,0
+GES.US,D,20060601,000000,13.174,13.174,12.8015,13.0437,7410049.1220427,0
+GES.US,D,20060602,000000,13.1103,13.1295,12.6954,12.8064,4228523.3425879,0
+GES.US,D,20060605,000000,12.8064,12.8672,12.4261,12.4406,1884135.2623676,0
+GES.US,D,20060606,000000,12.4686,12.8064,12.3422,12.8064,1772994.9409585,0
+GES.US,D,20060607,000000,12.7561,12.9106,12.4879,12.6095,2397663.2209067,0
+GES.US,D,20060608,000000,12.7629,13.1295,12.5545,12.9211,4698252.6395762,0
+GES.US,D,20060609,000000,13.0389,13.2232,12.4956,12.7272,3107322.3776505,0
+GES.US,D,20060612,000000,12.7755,12.8469,11.9071,11.991,2016193.4812908,0
+GES.US,D,20060613,000000,11.9235,11.9717,11.4342,11.6185,1840334.5280959,0
+GES.US,D,20060614,000000,11.5886,12.1821,11.5221,12.1502,1574906.0580331,0
+GES.US,D,20060615,000000,12.0296,12.3596,12.0045,12.1618,1695197.4414245,0
+GES.US,D,20060616,000000,12.1666,12.1666,11.7604,11.9138,2184214.44108,0
+GES.US,D,20060619,000000,11.9438,11.9959,11.5886,11.6427,1326150.5534485,0
+GES.US,D,20060620,000000,11.6185,11.9959,11.5964,11.6851,667488.61731899,0
+GES.US,D,20060621,000000,11.6851,12.0344,11.6427,11.9321,911992.97170533,0
+GES.US,D,20060622,000000,11.8627,11.9138,11.661,11.7701,867539.33040658,0
+GES.US,D,20060623,000000,11.7701,12.1879,11.7372,12.102,1041438.52616,0
+GES.US,D,20060626,000000,12.1445,12.3162,11.7642,11.8811,2519594.1263882,0
+GES.US,D,20060627,000000,11.9177,12.018,11.5501,11.6321,1584385.6462496,0
+GES.US,D,20060628,000000,11.6532,11.6532,11.3194,11.5751,1155849.6008663,0
+GES.US,D,20060629,000000,11.8105,12.3162,11.7044,12.2795,2209383.4887926,0
+GES.US,D,20060630,000000,12.3027,12.4686,12.2004,12.2496,2552283.0048758,0
+GES.US,D,20060703,000000,12.2496,12.2921,12.1744,12.1879,516473.29468346,0
+GES.US,D,20060705,000000,12.1618,12.1618,11.5461,11.8395,1244761.0289053,0
+GES.US,D,20060706,000000,12.0421,12.6172,11.9138,12.4522,2334575.8203282,0
+GES.US,D,20060707,000000,12.3953,12.5631,12.2679,12.2921,1071511.6310979,0
+GES.US,D,20060710,000000,12.3229,12.6172,12.3229,12.4261,1317975.7429258,0
+GES.US,D,20060711,000000,12.3721,12.4127,11.9515,12.3769,1114006.5513155,0
+GES.US,D,20060712,000000,12.4068,12.8228,12.2139,12.3828,2016527.1893268,0
+GES.US,D,20060713,000000,12.3422,12.3422,11.8811,11.9717,1665128.481928,0
+GES.US,D,20060714,000000,11.9649,11.9775,11.7421,11.8694,1150617.0174068,0
+GES.US,D,20060717,000000,11.8105,12.0103,11.7468,11.8395,1115317.5471714,0
+GES.US,D,20060718,000000,11.8521,11.9717,11.4478,11.8105,2462064.7264225,0
+GES.US,D,20060719,000000,11.8105,12.5429,11.7642,12.4725,2230637.1670635,0
+GES.US,D,20060720,000000,12.2496,12.5545,12.2496,12.4879,1659242.9914414,0
+GES.US,D,20060721,000000,12.4792,12.4792,11.9611,12.0778,2161988.656791,0
+GES.US,D,20060724,000000,12.1212,12.6519,12.1212,12.5072,1482072.0060301,0
+GES.US,D,20060725,000000,12.5072,12.8816,12.3886,12.7948,1071186.2139448,0
+GES.US,D,20060726,000000,12.7331,12.7408,12.3654,12.3953,1388587.1197208,0
+GES.US,D,20060727,000000,12.4175,12.5005,12.0566,12.0778,1151268.8880734,0
+GES.US,D,20060728,000000,12.0711,12.6839,11.9611,12.5631,1320268.1720429,0
+GES.US,D,20060731,000000,12.5005,12.6172,12.3953,12.5005,928014.06651666,0
+GES.US,D,20060801,000000,12.4686,12.5371,12.2496,12.2872,1256529.9371579,0
+GES.US,D,20060802,000000,12.5902,13.0437,12.4628,12.927,2747096.9890623,0
+GES.US,D,20060803,000000,13.5696,14.5249,13.0621,14.2074,7610422.1432023,0
+GES.US,D,20060804,000000,14.3165,14.5191,14.053,14.2924,2737946.9634404,0
+GES.US,D,20060807,000000,14.1158,14.1949,13.8707,13.9671,2373802.0599691,0
+GES.US,D,20060808,000000,14.0666,14.2306,13.8321,14.0202,2195651.7140173,0
+GES.US,D,20060809,000000,14.0771,14.1611,13.5696,13.6748,1496130.2343189,0
+GES.US,D,20060810,000000,13.6342,14.0009,13.5599,14.0009,3205715.4666267,0
+GES.US,D,20060811,000000,13.9381,13.9545,13.6439,13.7182,1123485.1031717,0
+GES.US,D,20060814,000000,13.8195,14.0202,13.6053,13.6671,1428796.8653437,0
+GES.US,D,20060815,000000,13.8148,14.0279,13.7182,13.9748,2807570.688812,0
+GES.US,D,20060816,000000,14.2441,14.4998,14.0415,14.4091,4567168.5993916,0
+GES.US,D,20060817,000000,14.4274,14.6725,14.1649,14.2557,1952127.7565319,0
+GES.US,D,20060818,000000,14.2557,14.3782,14.0125,14.2441,2096284.4463024,0
+GES.US,D,20060821,000000,14.2441,14.2441,13.9024,14.1475,1838376.843375,0
+GES.US,D,20060822,000000,14.1475,14.3782,14.053,14.2142,3159950.8294721,0
+GES.US,D,20060823,000000,14.2142,14.5249,14.1949,14.4091,2013256.4360294,0
+GES.US,D,20060824,000000,14.4216,14.4216,13.0891,13.174,8578316.3927474,0
+GES.US,D,20060825,000000,13.1798,13.4161,13.0765,13.1972,2713102.2965206,0
+GES.US,D,20060828,000000,13.2464,13.5204,13.2087,13.5155,2870007.2550843,0
+GES.US,D,20060829,000000,13.5464,13.6342,13.2164,13.2164,2619944.9000852,0
+GES.US,D,20060830,000000,13.2087,13.2888,12.5631,12.6172,6520605.2790589,0
+GES.US,D,20060831,000000,12.3229,12.3287,11.6079,11.9717,12813373.987408,0
+GES.US,D,20060901,000000,12.0296,12.3596,12.0296,12.2679,3237750.4017268,0
+GES.US,D,20060905,000000,12.3229,12.4879,12.0624,12.3828,3256381.0519256,0
+GES.US,D,20060906,000000,12.3519,12.7803,12.2679,12.6452,5206549.0510161,0
+GES.US,D,20060907,000000,12.6452,13.0572,12.6345,12.9675,5398098.5000674,0
+GES.US,D,20060908,000000,13.0389,13.1904,12.8749,13.0765,3548286.4564758,0
+GES.US,D,20060911,000000,13.0765,13.2464,12.8122,13.1103,1685396.5814962,0
+GES.US,D,20060912,000000,13.174,13.7848,13.1354,13.7249,3021682.7392694,0
+GES.US,D,20060913,000000,13.7578,13.9807,13.6892,13.9024,2065230.9444636,0
+GES.US,D,20060914,000000,13.7982,13.8408,13.4982,13.7249,1637996.5676929,0
+GES.US,D,20060915,000000,13.7915,13.9545,13.6053,13.9208,1900480.7379717,0
+GES.US,D,20060918,000000,13.8822,14.3425,13.8031,14.3115,2606871.2141389,0
+GES.US,D,20060919,000000,14.3038,14.3589,14.1264,14.2924,2459441.6983502,0
+GES.US,D,20060920,000000,14.3782,14.6348,14.3473,14.5867,1565103.1253842,0
+GES.US,D,20060921,000000,14.5741,14.9369,14.0849,14.1331,3966360.4440209,0
+GES.US,D,20060922,000000,13.9807,14.4815,13.6439,14.3165,3570839.7306386,0
+GES.US,D,20060925,000000,14.2508,14.4959,14.0202,14.3232,2093994.0899059,0
+GES.US,D,20060926,000000,14.2924,14.6686,14.219,14.5615,1796864.3927791,0
+GES.US,D,20060927,000000,14.5297,14.6041,14.2383,14.4592,2498672.0834325,0
+GES.US,D,20060928,000000,14.5191,14.7439,14.4139,14.6233,2453891.9886202,0
+GES.US,D,20060929,000000,14.6233,14.6686,14.219,14.2383,1843600.0995915,0
+GES.US,D,20061002,000000,14.1649,14.4331,14.0202,14.1708,1618381.3751516,0
+GES.US,D,20061003,000000,14.219,14.3782,13.9671,14.2614,1627211.1654223,0
+GES.US,D,20061004,000000,14.1891,14.7988,14.1215,14.7092,1726907.9957318,0
+GES.US,D,20061005,000000,14.9638,15.9664,14.9638,15.815,6611806.0271338,0
+GES.US,D,20061006,000000,15.815,15.8575,15.5911,15.815,2244034.1974423,0
+GES.US,D,20061009,000000,15.815,15.9858,15.6431,15.8275,1270256.5301314,0
+GES.US,D,20061010,000000,16.0051,16.1468,15.8362,15.9626,2900076.2145807,0
+GES.US,D,20061011,000000,15.8892,15.9626,15.6625,15.895,1465730.6758675,0
+GES.US,D,20061012,000000,16.0523,16.1218,15.9297,16.1218,1648785.0790446,0
+GES.US,D,20061013,000000,16.1421,16.7837,16.1151,16.5676,2194021.5191704,0
+GES.US,D,20061016,000000,16.6226,16.6611,16.3495,16.446,1617072.4520165,0
+GES.US,D,20061017,000000,16.4142,16.4142,15.9568,16.1711,1147348.3368301,0
+GES.US,D,20061018,000000,16.227,16.4045,15.8478,15.9791,1414410.1108208,0
+GES.US,D,20061019,000000,15.923,16.1151,15.7435,15.923,1389568.5529821,0
+GES.US,D,20061020,000000,15.9915,16.061,15.7609,15.8777,860019.49963157,0
+GES.US,D,20061023,000000,15.8777,16.4508,15.8362,16.2858,1616423.6904309,0
+GES.US,D,20061024,000000,16.2145,16.3572,16.0368,16.2579,1086877.7461614,0
+GES.US,D,20061025,000000,16.1922,16.558,15.9626,16.1816,1197031.4525073,0
+GES.US,D,20061026,000000,16.2579,16.4875,16.1044,16.4267,949582.79833717,0
+GES.US,D,20061027,000000,16.2858,16.5927,16.0794,16.1661,1185266.6896962,0
+GES.US,D,20061030,000000,16.1661,16.6361,16.0368,16.4768,1309808.1869255,0
+GES.US,D,20061031,000000,16.5512,16.7095,16.3718,16.7095,2628118.6742476,0
+GES.US,D,20061101,000000,16.6554,17.1668,16.4508,16.6177,3538475.2329439,0
+GES.US,D,20061102,000000,18.0448,19.3581,18.0198,18.784,18842028.330631,0
+GES.US,D,20061103,000000,18.7782,18.7782,18.2505,18.427,4793368.7570927,0
+GES.US,D,20061106,000000,18.3971,18.7782,18.3044,18.5563,4292264.686554,0
+GES.US,D,20061107,000000,18.8698,19.2539,18.7782,19.1053,4940797.236521,0
+GES.US,D,20061108,000000,19.0764,19.1807,18.7039,18.9548,4513890.3496242,0
+GES.US,D,20061109,000000,18.9731,19.0628,18.6586,18.7541,1459849.3308222,0
+GES.US,D,20061110,000000,18.8284,18.9056,18.5274,18.7281,2781746.6613517,0
+GES.US,D,20061113,000000,18.8197,18.8998,18.5688,18.6586,3877452.125063,0
+GES.US,D,20061114,000000,18.7666,19.0426,18.6517,19.0281,5086255.594904,0
+GES.US,D,20061115,000000,18.9548,18.9867,18.7164,18.7666,2986046.4519168,0
+GES.US,D,20061116,000000,18.7666,18.9056,18.5215,18.6857,2147599.8295473,0
+GES.US,D,20061117,000000,18.6857,18.6857,18.1617,18.3257,2177348.5536924,0
+GES.US,D,20061120,000000,18.4405,18.6229,18.1617,18.2205,1860931.1538983,0
+GES.US,D,20061121,000000,18.2648,18.4231,17.957,18.1915,2696434.5128444,0
+GES.US,D,20061122,000000,18.3112,18.3903,18.0391,18.2427,1029673.7633488,0
+GES.US,D,20061124,000000,18.2427,18.7241,18.1915,18.6798,1094062.8325401,0
+GES.US,D,20061127,000000,18.7241,18.7386,17.8287,17.932,2777173.2030813,0
+GES.US,D,20061128,000000,17.7332,18.2118,17.6087,18.2051,3571817.0184585,0
+GES.US,D,20061129,000000,18.2717,18.6103,18.2051,18.5157,2707218.8787547,0
+GES.US,D,20061130,000000,18.8371,18.8507,18.0044,18.234,3557761.8992508,0
+GES.US,D,20061201,000000,18.234,18.7281,18.1153,18.5495,3062542.2828382,0
+GES.US,D,20061204,000000,18.5495,18.6103,18.3624,18.5418,1502994.0489858,0
+GES.US,D,20061205,000000,18.5756,19.0523,18.3391,18.9963,2894848.8129229,0
+GES.US,D,20061206,000000,19.0147,19.2607,18.784,18.9548,2083860.558302,0
+GES.US,D,20061207,000000,18.9548,19.0581,18.5418,18.5958,2212650.0966485,0
+GES.US,D,20061208,000000,18.5631,18.7473,18.4405,18.5563,1318309.4509618,0
+GES.US,D,20061211,000000,18.3671,18.6229,18.2505,18.5563,978348.01650028,0
+GES.US,D,20061212,000000,18.484,18.51,18.2648,18.4714,1447097.9529479,0
+GES.US,D,20061213,000000,18.5215,18.7666,18.0902,18.1915,1599096.7815655,0
+GES.US,D,20061214,000000,18.1481,18.4096,18.0507,18.3845,1004827.0237083,0
+GES.US,D,20061215,000000,18.3845,18.4337,17.9378,17.988,2363019.7667796,0
+GES.US,D,20061218,000000,18.2051,18.2505,17.6194,17.6521,2235205.4435322,0
+GES.US,D,20061219,000000,17.6521,17.8848,17.3144,17.8287,1724617.6393354,0
+GES.US,D,20061220,000000,17.823,18.0902,17.7563,18.0902,1349036.4992871,0
+GES.US,D,20061221,000000,18.0902,18.1704,17.9435,18.1095,1951472.7767842,0
+GES.US,D,20061222,000000,18.0902,18.1153,17.8798,17.905,875060.19754197,0
+GES.US,D,20061226,000000,17.8848,17.8848,17.3955,17.5682,1800455.3814279,0
+GES.US,D,20061227,000000,17.905,19.1256,17.8848,19.0686,3551553.0643316,0
+GES.US,D,20061228,000000,18.9731,19.0523,18.6904,18.784,1732464.9599843,0
+GES.US,D,20061229,000000,18.784,18.8757,18.5997,18.6103,1211089.6807961,0
+GES.US,D,20070103,000000,18.6904,19.3407,18.6798,18.9867,3491736.4170505,0
+GES.US,D,20070104,000000,19.0628,19.94,18.7907,19.7846,3834303.261458,0
+GES.US,D,20070105,000000,19.6023,19.7499,19.2424,19.3177,2849743.3009575,0
+GES.US,D,20070108,000000,19.3648,19.8068,19.0281,19.7461,2571893.0156151,0
+GES.US,D,20070109,000000,19.8782,20.4359,19.8724,20.2931,2346671.1820942,0
+GES.US,D,20070110,000000,20.2217,20.2728,19.9043,20.0983,1763843.8789762,0
+GES.US,D,20070111,000000,20.0983,20.9068,20.0066,20.7061,2841894.9439482,0
+GES.US,D,20070112,000000,20.5991,21.067,20.5768,20.9551,1929245.9561347,0
+GES.US,D,20070116,000000,21.0524,21.9538,21.0284,21.8167,5632472.4319308,0
+GES.US,D,20070117,000000,21.7753,21.9538,21.4693,21.8563,2568299.9542457,0
+GES.US,D,20070118,000000,22.6543,23.1406,21.7868,21.9644,9009800.883356,0
+GES.US,D,20070119,000000,21.7134,21.7511,21.1722,21.4626,3979112.8582556,0
+GES.US,D,20070122,000000,21.4375,21.4945,20.8644,21.2609,3558745.4052328,0
+GES.US,D,20070123,000000,21.4626,21.5292,21.04,21.371,1745868.2085252,0
+GES.US,D,20070124,000000,21.3921,21.6527,21.177,21.5794,2076999.8527161,0
+GES.US,D,20070125,000000,21.5697,21.5794,20.9386,20.9985,2687608.8680153,0
+GES.US,D,20070126,000000,20.9483,21.2368,20.7167,21.1722,1825624.4291404,0
+GES.US,D,20070129,000000,21.1123,21.2001,20.791,20.985,1759266.2752644,0
+GES.US,D,20070130,000000,21.1258,21.2301,20.5711,20.6164,1632113.149927,0
+GES.US,D,20070131,000000,20.6308,21.2117,20.5411,21.1577,2019139.8537953,0
+GES.US,D,20070201,000000,21.3034,21.6913,21.2117,21.6787,2038747.7918141,0
+GES.US,D,20070202,000000,21.6913,21.6913,21.1722,21.2851,1332033.9712145,0
+GES.US,D,20070205,000000,21.2301,21.4693,20.9213,21.3034,1442523.4583172,0
+GES.US,D,20070206,000000,21.3237,21.5794,21.1973,21.5013,2036791.1434536,0
+GES.US,D,20070207,000000,21.5484,21.564,21.2436,21.4693,1051894.365836,0
+GES.US,D,20070208,000000,21.4693,21.5292,21.067,21.5292,1771036.2198774,0
+GES.US,D,20070209,000000,21.5417,21.892,21.2301,21.4086,2293717.3131196,0
+GES.US,D,20070212,000000,21.4221,21.8863,21.1018,21.7134,3048005.256063,0
+GES.US,D,20070213,000000,21.8563,22.2529,21.8003,21.9876,2779860.4854958,0
+GES.US,D,20070214,000000,22.2654,22.2654,21.8003,21.8863,2822788.6043441,0
+GES.US,D,20070215,000000,23.625,24.8128,23.625,24.5426,8735215.1331488,0
+GES.US,D,20070216,000000,24.5426,24.9392,24.4317,24.9026,2643152.1176355,0
+GES.US,D,20070220,000000,24.6507,25.4535,24.5426,25.2336,3010568.8107645,0
+GES.US,D,20070221,000000,25.0251,25.2807,24.8341,24.8957,3329606.1295498,0
+GES.US,D,20070222,000000,24.8649,24.9267,24.5426,24.7829,1870734.0865473,0
+GES.US,D,20070223,000000,24.7202,25.0183,24.4056,24.9759,1827587.295663,0
+GES.US,D,20070226,000000,24.8591,24.9392,24.1316,24.2156,2290196.7969753,0
+GES.US,D,20070227,000000,22.3773,24.065,22.0444,23.7755,6283947.2089611,0
+GES.US,D,20070228,000000,23.7755,23.9714,23.2593,23.9047,3105359.5111279,0
+GES.US,D,20070301,000000,23.7697,24.0158,23.3316,24.0158,3310093.5366842,0
+GES.US,D,20070302,000000,23.8546,24.01,23.3963,23.4522,2009004.2494706,0
+GES.US,D,20070305,000000,23.158,23.5024,22.8009,22.8009,2364646.8525454,0
+GES.US,D,20070306,000000,23.1251,23.8016,23.017,23.6839,1882826.3392324,0
+GES.US,D,20070307,000000,23.6953,24.2078,23.6953,24.0263,2411064.396727,0
+GES.US,D,20070308,000000,24.6092,24.6507,24.1576,24.3256,2663747.7070776,0
+GES.US,D,20070309,000000,24.6507,24.9218,24.5783,24.9026,2348305.5223826,0
+GES.US,D,20070312,000000,24.947,25.1862,24.8128,24.9991,1896555.0049265,0
+GES.US,D,20070313,000000,24.8553,24.9701,23.8151,23.9482,1340209.8180976,0
+GES.US,D,20070314,000000,23.9231,24.1576,23.4214,23.7533,2194508.6085398,0
+GES.US,D,20070315,000000,23.625,23.8846,23.3384,23.5083,1750446.8485974,0
+GES.US,D,20070316,000000,23.3837,23.4522,23.1222,23.1821,1695690.7489561,0
+GES.US,D,20070319,000000,23.4455,24.3468,23.4387,24.1316,1986942.2101186,0
+GES.US,D,20070320,000000,24.095,24.2156,24.0206,24.1808,668303.19656227,0
+GES.US,D,20070321,000000,24.201,24.3689,24.0341,24.2223,935424.04309347,0
+GES.US,D,20070322,000000,24.7433,24.7433,23.9097,24.4577,1768584.1912648,0
+GES.US,D,20070323,000000,24.1644,24.6507,24.0872,24.45,1261268.1767257,0
+GES.US,D,20070326,000000,24.4741,24.9991,24.4741,24.9817,1657947.5409908,0
+GES.US,D,20070327,000000,24.7202,24.9267,24.4364,24.4364,1188536.4066332,0
+GES.US,D,20070328,000000,24.4364,24.4973,23.9974,24.3468,1080175.6037107,0
+GES.US,D,20070329,000000,24.5359,24.5426,23.6906,24.065,674184.54160751,0
+GES.US,D,20070330,000000,24.065,24.478,23.6549,23.764,1418990.8236136,0
+GES.US,D,20070402,000000,24.0206,24.6294,23.954,24.4664,1559546.1611318,0
+GES.US,D,20070403,000000,24.5031,24.8012,24.5031,24.6207,884862.09383056,0
+GES.US,D,20070404,000000,24.7703,24.7703,24.3332,24.5291,856590.18319902,0
+GES.US,D,20070405,000000,24.6507,24.7366,24.2078,24.2975,461718.23140239,0
+GES.US,D,20070409,000000,24.2975,24.4114,23.845,24.039,736266.67263655,0
+GES.US,D,20070410,000000,24.1499,24.4741,24.119,24.3149,1242307.9639323,0
+GES.US,D,20070411,000000,24.3197,24.4915,23.8846,24.1808,1227599.9376976,0
+GES.US,D,20070412,000000,24.1808,24.1953,23.1985,23.8074,2191244.0734046,0
+GES.US,D,20070413,000000,23.8546,23.9424,22.908,23.1339,2389631.4281137,0
+GES.US,D,20070416,000000,23.1648,23.4899,23.0634,23.2264,1604614.3641242,0
+GES.US,D,20070417,000000,23.2864,23.3471,22.9997,23.2053,1340370.4539535,0
+GES.US,D,20070418,000000,23.2053,23.3471,22.6436,22.7044,1714036.4000558,0
+GES.US,D,20070419,000000,23.1164,23.1164,21.8747,22.0338,2883410.5036252,0
+GES.US,D,20070420,000000,22.1448,23.378,21.9576,23.2313,5185296.4091055,0
+GES.US,D,20070423,000000,23.5449,24.3468,23.5333,24.0977,2726181.1642689,0
+GES.US,D,20070424,000000,24.0977,24.2907,23.3606,24.0814,2365140.1600769,0
+GES.US,D,20070425,000000,24.1374,24.2907,23.7485,24.2907,3090832.8479563,0
+GES.US,D,20070426,000000,24.2975,24.5957,23.9714,24.0515,1560974.2657083,0
+GES.US,D,20070427,000000,24.065,24.1441,23.6289,24.0033,967891.1404639,0
+GES.US,D,20070430,000000,24.0573,24.0573,22.9766,23.1222,1481588.0257418,0
+GES.US,D,20070501,000000,23.0344,23.0683,22.4169,23.0413,2183789.5333322,0
+GES.US,D,20070502,000000,23.24,23.9424,23.24,23.5633,1593540.8536735,0
+GES.US,D,20070503,000000,23.5633,23.7397,23.2217,23.2439,1449039.055903,0
+GES.US,D,20070504,000000,23.3471,23.4899,23.2593,23.4166,1524731.7075451,0
+GES.US,D,20070507,000000,23.3539,23.3963,22.524,22.552,2001334.1464434,0
+GES.US,D,20070508,000000,22.358,23.6953,22.2163,23.5449,3432108.3873547,0
+GES.US,D,20070509,000000,24.3563,25.4236,23.9656,24.9817,3527897.1027453,0
+GES.US,D,20070510,000000,24.8196,24.8591,24.2078,24.3815,3350521.9543432,0
+GES.US,D,20070511,000000,24.3863,24.616,24.1441,24.3689,1219264.4913189,0
+GES.US,D,20070514,000000,24.3815,24.5543,24.1441,24.4114,1523099.4399774,0
+GES.US,D,20070515,000000,24.3468,24.3689,23.4166,23.4522,2734322.81126,0
+GES.US,D,20070516,000000,23.598,24.095,23.2931,23.7214,2550809.3004433,0
+GES.US,D,20070517,000000,23.709,24.0872,23.5449,23.8189,1456286.3239032,0
+GES.US,D,20070518,000000,23.9154,23.929,23.3654,23.7755,1553333.1807713,0
+GES.US,D,20070521,000000,23.6289,23.9714,23.6289,23.9,2303297.428291,0
+GES.US,D,20070522,000000,23.9424,24.5957,23.9424,24.4741,1936273.5157386,0
+GES.US,D,20070523,000000,24.6507,24.9392,24.3149,24.4317,1157041.4152808,0
+GES.US,D,20070524,000000,24.4664,24.7047,23.8257,24.065,953015.2238508,0
+GES.US,D,20070525,000000,24.1808,24.2782,23.873,24.1257,1190823.6539486,0
+GES.US,D,20070529,000000,24.3256,24.589,24.2156,24.4423,1608512.1154397,0
+GES.US,D,20070530,000000,24.3563,25.2875,24.2078,25.2336,2351900.6564728,0
+GES.US,D,20070531,000000,25.5626,26.3596,25.3986,25.9417,3320955.6296215,0
+GES.US,D,20070601,000000,26.3297,26.8739,26.3297,26.7195,2644301.4412751,0
+GES.US,D,20070604,000000,27.5204,27.7346,27.1498,27.7307,3936605.5017136,0
+GES.US,D,20070605,000000,27.861,28.0597,26.842,27.8272,5984116.7567351,0
+GES.US,D,20070606,000000,29.2785,30.0176,28.5248,28.8847,10998545.324142,0
+GES.US,D,20070607,000000,28.8163,29.2042,28.4004,28.6029,4247060.7203543,0
+GES.US,D,20070608,000000,28.4139,29.1597,28.3473,29.0188,2403609.8566547,0
+GES.US,D,20070611,000000,29.0469,29.0768,28.3897,28.8452,3817014.6979258,0
+GES.US,D,20070612,000000,29.2659,29.2659,28.4813,28.683,2888314.5608507,0
+GES.US,D,20070613,000000,28.7449,28.8375,28.5672,28.7843,2728302.5939266,0
+GES.US,D,20070614,000000,29.0469,29.1733,28.7506,28.8789,2231935.7265951,0
+GES.US,D,20070615,000000,29.1066,29.2225,28.8655,28.9773,3753810.1886265,0
+GES.US,D,20070618,000000,29.1665,29.2167,28.6965,28.9552,1114832.5305227,0
+GES.US,D,20070619,000000,28.9552,28.9552,28.4245,28.6358,1410000.3974873,0
+GES.US,D,20070620,000000,28.464,28.629,27.6834,27.7866,1984983.4890374,0
+GES.US,D,20070621,000000,27.7809,27.8755,27.2559,27.6699,1708840.0892087,0
+GES.US,D,20070622,000000,27.7239,28.683,27.6777,28.683,6351931.4122425,0
+GES.US,D,20070625,000000,28.683,28.683,27.7866,27.8436,2779629.3771354,0
+GES.US,D,20070626,000000,27.8166,28.1379,27.4779,27.7403,2008029.0343715,0
+GES.US,D,20070627,000000,27.5271,28.2692,27.3467,28.2045,2279662.1939119,0
+GES.US,D,20070628,000000,28.0472,28.5672,28.0356,28.4813,1603510.6403404,0
+GES.US,D,20070629,000000,28.4196,28.7506,28.1379,28.1929,1967978.8882441,0
+GES.US,D,20070702,000000,28.5914,28.823,28.3839,28.7555,1900157.3935392,0
+GES.US,D,20070703,000000,28.9773,29.1549,28.5789,28.6531,1264371.0396447,0
+GES.US,D,20070705,000000,28.7555,29.839,28.7555,29.839,2659335.9210233,0
+GES.US,D,20070706,000000,30.1593,30.3399,29.6702,29.8873,1671830.6243787,0
+GES.US,D,20070709,000000,30.2028,30.5193,29.0952,29.4926,1236259.764869,0
+GES.US,D,20070710,000000,29.3662,30.3803,29.2446,29.4801,1528920.6761218,0
+GES.US,D,20070711,000000,29.7484,30.2385,29.3073,29.9559,2124560.5023754,0
+GES.US,D,20070712,000000,30.335,31.2969,30.335,30.8744,2557671.0423894,0
+GES.US,D,20070713,000000,30.7113,30.9468,29.949,30.3243,1436309.4415962,0
+GES.US,D,20070716,000000,30.4065,30.6506,30.2067,30.2685,1224165.4394632,0
+GES.US,D,20070717,000000,30.2067,30.501,29.6006,29.7792,1913717.1324947,0
+GES.US,D,20070718,000000,29.4926,29.7185,29.0324,29.6702,1616099.3096382,0
+GES.US,D,20070719,000000,29.8092,29.9008,29.343,29.4068,1871538.3021869,0
+GES.US,D,20070720,000000,29.3807,29.4068,29.1163,29.2272,1649600.6946483,0
+GES.US,D,20070723,000000,29.4859,29.8448,29.234,29.3807,1427482.7604068,0
+GES.US,D,20070724,000000,29.2582,29.5071,28.6628,28.7555,1142444.2796047,0
+GES.US,D,20070725,000000,28.2499,28.8027,27.6013,28.3087,1839108.5137895,0
+GES.US,D,20070726,000000,27.9671,27.9671,25.8192,27.143,2960131.2247449,0
+GES.US,D,20070727,000000,26.9038,27.7085,26.817,27.2154,2195492.1145217,0
+GES.US,D,20070730,000000,27.2696,28.0762,26.8662,27.7027,2250450.3044335,0
+GES.US,D,20070731,000000,28.0279,29.0275,27.6438,27.8687,1965174.4971089,0
+GES.US,D,20070801,000000,28.0212,28.2749,27.3515,27.9169,2603110.2623909,0
+GES.US,D,20070802,000000,27.9149,28.8317,27.5107,28.683,2181272.2140168,0
+GES.US,D,20070803,000000,28.4312,28.4583,27.1063,27.2154,2186963.9051161,0
+GES.US,D,20070806,000000,27.4306,28.4583,26.1154,28.3163,2906616.6848152,0
+GES.US,D,20070807,000000,28.4379,30.8638,28.3163,30.556,2791880.1929556,0
+GES.US,D,20070808,000000,30.5733,31.3761,29.8526,30.2028,3513796.3836818,0
+GES.US,D,20070809,000000,29.2099,31.0018,29.0469,30.7856,2954997.0955195,0
+GES.US,D,20070810,000000,31.1002,31.1002,28.3405,29.0613,2230789.5120365,0
+GES.US,D,20070813,000000,29.6239,30.8106,29.2505,29.4347,1813860.7026896,0
+GES.US,D,20070814,000000,29.2833,29.7609,27.9305,28.2856,1857497.6920243,0
+GES.US,D,20070815,000000,28.0356,28.6203,27.3043,27.365,1593381.2541779,0
+GES.US,D,20070816,000000,27.1063,27.3197,25.7102,27.2878,3206695.8635277,0
+GES.US,D,20070817,000000,27.9941,28.4699,26.6076,27.335,2870494.3444537,0
+GES.US,D,20070820,000000,27.9671,29.0275,27.612,28.5672,1543526.1026808,0
+GES.US,D,20070821,000000,28.658,28.658,27.5204,28.1456,957922.39015726,0
+GES.US,D,20070822,000000,28.4312,28.9475,28.3087,28.6203,1588144.5252768,0
+GES.US,D,20070823,000000,28.6531,29.1115,28.2238,28.5123,1360310.0272874,0
+GES.US,D,20070824,000000,28.658,29.1916,28.3087,29.1665,1041113.1090068,0
+GES.US,D,20070827,000000,29.374,29.9279,28.9099,29.2959,1088705.8858372,0
+GES.US,D,20070828,000000,29.07,29.2505,28.2749,28.4312,1473084.6889848,0
+GES.US,D,20070829,000000,28.823,30.335,28.6203,30.1199,1373715.3485491,0
+GES.US,D,20070830,000000,29.5572,30.0118,29.343,29.6172,1275651.8221676,0
+GES.US,D,20070831,000000,30.3186,31.2585,30.0966,31.1059,1758779.185895,0
+GES.US,D,20070904,000000,31.489,31.7486,30.8561,31.3376,3608591.2294867,0
+GES.US,D,20070905,000000,29.2659,30.4122,27.7809,30.197,12690955.992556,0
+GES.US,D,20070906,000000,30.7181,30.7451,29.1665,29.4666,2895177.3391571,0
+GES.US,D,20070907,000000,28.9649,28.9649,27.9073,28.2122,2794988.2376764,0
+GES.US,D,20070910,000000,28.1513,28.1688,26.3074,26.566,4800069.8631831,0
+GES.US,D,20070911,000000,26.511,26.9568,26.1395,26.402,2722421.2488814,0
+GES.US,D,20070912,000000,26.4744,26.8478,25.8809,26.4995,2734027.4485574,0
+GES.US,D,20070913,000000,26.761,27.7307,26.5187,27.3043,2476447.335504,0
+GES.US,D,20070914,000000,27.143,27.695,26.8478,27.6072,1682613.9539286,0
+GES.US,D,20070917,000000,27.2878,27.4056,26.5979,26.8295,1105182.9792071,0
+GES.US,D,20070918,000000,26.9925,29.343,26.9925,29.1597,2205463.9739096,0
+GES.US,D,20070919,000000,29.343,30.0301,28.2353,28.354,5351684.0649667,0
+GES.US,D,20070920,000000,28.5962,28.658,27.365,27.7472,2148256.8820158,0
+GES.US,D,20070921,000000,28.1688,28.3598,27.9149,28.1379,1913068.3709091,0
+GES.US,D,20070924,000000,28.0018,28.6358,27.5329,27.8879,2036294.7268409,0
+GES.US,D,20070925,000000,27.5204,27.8166,27.0321,27.7655,1548101.6336719,0
+GES.US,D,20070926,000000,27.3467,27.8504,26.4387,27.5821,3720545.0937786,0
+GES.US,D,20070927,000000,28.0212,29.0324,27.5204,28.8163,2229487.8434238,0
+GES.US,D,20070928,000000,28.6455,29.0025,28.3897,28.7766,1095867.1359275,0
+GES.US,D,20071001,000000,28.7766,29.3556,28.4245,29.3266,1318309.4509618,0
+GES.US,D,20071002,000000,29.4068,29.8708,29.1665,29.6354,1090310.1716751,0
+GES.US,D,20071003,000000,29.4859,29.9925,29.1549,29.7822,1362926.8371975,0
+GES.US,D,20071004,000000,29.5959,29.8256,29.0952,29.73,1499393.7330938,0
+GES.US,D,20071005,000000,30.4682,30.9593,30.2732,30.8309,3130042.5058315,0
+GES.US,D,20071008,000000,30.6708,31.1002,30.2685,30.2983,890584.87574066,0
+GES.US,D,20071009,000000,30.9226,31.0403,30.4875,30.8802,1880380.5287819,0
+GES.US,D,20071010,000000,30.4816,31.6569,30.3243,31.0443,2007043.4556689,0
+GES.US,D,20071011,000000,31.5363,31.957,30.1149,30.5444,2214733.1809729,0
+GES.US,D,20071012,000000,30.8309,31.6801,30.5985,31.3607,1755180.9427237,0
+GES.US,D,20071015,000000,31.4245,32.0979,31.3376,31.9879,12593218.919689,0
+GES.US,D,20071016,000000,31.7592,31.8818,31.3761,31.4949,3514366.38188,0
+GES.US,D,20071017,000000,31.6936,33.5733,31.6445,32.2668,4486103.4556414,0
+GES.US,D,20071018,000000,32.2802,32.2948,31.6936,32.1829,1429933.7526591,0
+GES.US,D,20071019,000000,31.9946,32.1829,31.5528,31.7178,2148909.7890429,0
+GES.US,D,20071022,000000,31.2179,31.8219,31.0606,31.7052,1453634.277741,0
+GES.US,D,20071023,000000,32.1028,32.1288,30.5193,30.6786,2382957.2673927,0
+GES.US,D,20071024,000000,30.5512,30.6631,28.2189,29.0545,4513890.3496242,0
+GES.US,D,20071025,000000,29.343,29.4714,28.6097,28.8722,1978601.5819383,0
+GES.US,D,20071026,000000,29.4242,30.1758,28.9552,29.6286,1614463.9329893,0
+GES.US,D,20071029,000000,29.9152,30.2067,29.6876,30.0532,1333668.3115029,0
+GES.US,D,20071030,000000,29.9423,29.9423,29.1163,29.3662,1594356.469277,0
+GES.US,D,20071031,000000,29.6172,30.1593,29.2369,30.1593,1409671.871253,0
+GES.US,D,20071101,000000,29.5409,29.6239,27.2965,27.4171,2756093.6333508,0
+GES.US,D,20071102,000000,26.8295,29.0469,24.7047,25.9813,8502968.8491052,0
+GES.US,D,20071105,000000,25.5027,25.9765,23.764,24.3149,4708148.8446575,0
+GES.US,D,20071106,000000,26.1454,28.1379,26.1454,28.0018,7739141.2090444,0
+GES.US,D,20071107,000000,27.5107,29.2369,27.5107,29.0613,4905325.7304658,0
+GES.US,D,20071108,000000,29.1983,29.6172,27.5821,28.5749,3127119.9696152,0
+GES.US,D,20071109,000000,28.1688,28.1688,26.9327,26.951,2713430.8227548,0
+GES.US,D,20071112,000000,26.6268,28.2238,26.6268,27.3572,3217596.3017983,0
+GES.US,D,20071113,000000,27.5686,28.0212,27.1113,27.3043,1821377.4243835,0
+GES.US,D,20071114,000000,27.3043,28.3734,27.3043,28.0896,2078639.3748063,0
+GES.US,D,20071115,000000,27.8552,27.8552,26.2186,26.788,2134538.5799252,0
+GES.US,D,20071116,000000,26.5352,26.9212,24.7202,25.1862,4825563.2916884,0
+GES.US,D,20071119,000000,25.1911,25.221,23.678,23.7581,3071691.2720999,0
+GES.US,D,20071120,000000,23.7957,24.8716,23.1541,23.7755,3044807.0479909,0
+GES.US,D,20071121,000000,23.5757,23.954,22.3011,23.7581,3230553.9153843,0
+GES.US,D,20071123,000000,23.9482,25.2336,23.7533,25.0926,1337348.4271425,0
+GES.US,D,20071126,000000,25.3561,25.6484,23.2727,23.5111,2685741.3466459,0
+GES.US,D,20071127,000000,23.5816,24.643,23.3008,24.3622,2801956.7247397,0
+GES.US,D,20071128,000000,24.6507,26.8922,24.6507,26.3325,4171937.03055,0
+GES.US,D,20071129,000000,26.3836,26.402,25.6677,25.8742,3355793.9194965,0
+GES.US,D,20071130,000000,26.0421,28.3087,26.0421,27.5396,4535787.607679,0
+GES.US,D,20071203,000000,27.6438,27.6777,26.7552,27.0446,2493118.2282613,0
+GES.US,D,20071204,000000,27.1209,27.1682,25.3214,25.5191,6305192.5963491,0
+GES.US,D,20071205,000000,28.0762,28.4583,26.4445,26.8662,8884487.2976582,0
+GES.US,D,20071206,000000,27.1063,27.1063,25.0376,26.1675,3499980.6637174,0
+GES.US,D,20071207,000000,26.1734,26.5593,25.5703,25.8434,2470756.680765,0
+GES.US,D,20071210,000000,25.9678,26.788,25.8876,26.4927,1970611.2435596,0
+GES.US,D,20071211,000000,26.6076,26.817,24.9633,25.1207,1918383.8631975,0
+GES.US,D,20071212,000000,25.7102,26.402,25.1447,25.9495,2973807.0360606,0
+GES.US,D,20071213,000000,25.8809,25.8809,23.9839,24.5426,3358321.6024155,0
+GES.US,D,20071214,000000,24.5291,24.5291,23.845,24.201,2820974.9737134,0
+GES.US,D,20071217,000000,24.039,24.1316,23.4822,23.5333,1822111.1675188,0
+GES.US,D,20071218,000000,23.7263,24.6826,22.9197,24.643,3544708.9405117,0
+GES.US,D,20071219,000000,24.5648,24.807,23.6549,23.873,1866320.2277724,0
+GES.US,D,20071220,000000,24.039,24.2078,23.017,23.2544,2528843.6426048,0
+GES.US,D,20071221,000000,23.5517,24.8756,23.5517,24.7433,3408677.3159667,0
+GES.US,D,20071224,000000,24.4741,25.2093,24.4664,25.1322,813444.42867509,0
+GES.US,D,20071226,000000,25.1447,25.1447,23.5931,24.039,1464819.7151107,0
+GES.US,D,20071227,000000,23.8595,23.8595,22.5096,23.709,3633790.3316497,0
+GES.US,D,20071228,000000,23.8257,24.065,22.7923,22.8704,2101387.484717,0
+GES.US,D,20071231,000000,22.7923,22.8704,22.0609,22.2307,3337476.2501266,0
+GES.US,D,20080102,000000,22.1988,22.3011,21.4269,21.4462,2216004.7951351,0
+GES.US,D,20080103,000000,21.4462,21.4945,20.6125,21.1123,3595554.8525133,0
+GES.US,D,20080104,000000,20.876,20.9425,19.7683,20.7167,3541264.0786736,0
+GES.US,D,20080107,000000,20.7736,21.1191,19.6023,19.9883,3436503.5916433,0
+GES.US,D,20080108,000000,20.0258,21.0873,19.994,20.68,3832799.5025751,0
+GES.US,D,20080109,000000,20.5884,21.1326,19.9997,21.067,5067528.5631918,0
+GES.US,D,20080110,000000,21.5967,22.9254,19.8,22.3213,8070347.4711814,0
+GES.US,D,20080111,000000,22.1796,22.1796,20.3674,20.6733,4769594.6504254,0
+GES.US,D,20080114,000000,20.7775,21.3034,20.3916,21.067,2584523.1393273,0
+GES.US,D,20080115,000000,20.876,20.876,19.8782,20.2728,2087483.674122,0
+GES.US,D,20080116,000000,20.1493,20.2931,19.2607,19.8,3977658.8446698,0
+GES.US,D,20080117,000000,19.8424,20.3577,19.2915,19.4855,3459013.3386711,0
+GES.US,D,20080118,000000,19.5357,20.1118,18.8698,19.1256,2810379.2253887,0
+GES.US,D,20080122,000000,18.3556,20.3781,17.6087,19.9622,3968147.1292822,0
+GES.US,D,20080123,000000,19.4382,21.671,19.0841,21.367,4761043.6410918,0
+GES.US,D,20080124,000000,21.5196,22.5646,21.0284,22.3513,6233347.9507252,0
+GES.US,D,20080125,000000,22.552,22.6996,21.5794,21.836,4149770.3188016,0
+GES.US,D,20080128,000000,21.7946,21.9576,20.9425,21.6469,2716507.776665,0
+GES.US,D,20080129,000000,21.728,21.728,20.9753,21.452,2763659.0639817,0
+GES.US,D,20080130,000000,21.1191,21.7753,20.5836,21.1123,3365828.9968662,0
+GES.US,D,20080131,000000,20.5768,22.2047,20.2728,21.8987,3374074.2798934,0
+GES.US,D,20080201,000000,21.9827,22.5877,21.2851,21.9489,2484534.0553961,0
+GES.US,D,20080204,000000,21.9412,21.9412,20.9483,21.0873,2064088.8753463,0
+GES.US,D,20080205,000000,20.8325,21.1123,20.0451,20.5411,3408129.081336,0
+GES.US,D,20080206,000000,20.6048,21.2783,20.157,20.2044,1797860.3350854,0
+GES.US,D,20080207,000000,20.1185,22.1563,20.1185,21.9412,3275418.9917461,0
+GES.US,D,20080208,000000,21.7193,22.4169,21.1654,22.1323,3061480.0134689,0
+GES.US,D,20080211,000000,22.2047,23.378,21.6286,23.2727,3135265.7620478,0
+GES.US,D,20080212,000000,23.6703,25.1785,23.6472,24.2782,5239846.2730352,0
+GES.US,D,20080213,000000,24.424,24.8128,23.4754,23.8663,2310425.5148499,0
+GES.US,D,20080214,000000,24.0341,24.1257,23.1164,23.2053,2313657.9228139,0
+GES.US,D,20080215,000000,22.9872,23.6549,22.8009,23.6549,1656616.8542881,0
+GES.US,D,20080219,000000,24.1257,24.2156,22.9939,23.1753,1780626.6986525,0
+GES.US,D,20080220,000000,22.8927,24.0158,22.6147,23.845,3116406.0762094,0
+GES.US,D,20080221,000000,24.3689,24.7925,23.625,23.8189,1895462.6811067,0
+GES.US,D,20080222,000000,23.8498,23.9,23.1541,23.709,2192528.1238911,0
+GES.US,D,20080225,000000,23.7397,25.2093,23.403,25.1785,4485985.3105603,0
+GES.US,D,20080226,000000,25.1322,26.5274,24.7269,26.2139,3199869.3578338,0
+GES.US,D,20080227,000000,26.0344,26.0344,25.1447,25.5346,4690979.4625669,0
+GES.US,D,20080228,000000,25.11,25.3917,24.6555,25.0743,2437356.8590703,0
+GES.US,D,20080229,000000,24.6507,25.139,23.9656,24.1374,2501010.1124056,0
+GES.US,D,20080303,000000,24.1904,24.4056,23.1706,23.8151,2102625.9353476,0
+GES.US,D,20080304,000000,23.5179,24.3256,23.3076,24.1257,1555234.9020326,0
+GES.US,D,20080305,000000,24.3332,24.9334,24.1316,24.4423,1509517.9374545,0
+GES.US,D,20080306,000000,24.2223,24.2223,22.6476,22.6996,2342184.7780942,0
+GES.US,D,20080307,000000,22.4536,23.5083,22.1718,22.358,2090337.8105544,0
+GES.US,D,20080310,000000,21.8003,21.8313,20.5884,20.6502,3177075.6480672,0
+GES.US,D,20080311,000000,21.367,21.9412,20.9425,21.8138,2530698.7276498,0
+GES.US,D,20080312,000000,21.9827,22.3446,21.5196,21.671,1725984.5986508,0
+GES.US,D,20080313,000000,21.1075,21.9827,20.7302,21.9114,1573011.5912943,0
+GES.US,D,20080314,000000,22.0503,22.1853,20.2777,20.5025,2910364.1638785,0
+GES.US,D,20080317,000000,19.5134,20.2044,19.0281,19.5598,3713402.4981747,0
+GES.US,D,20080318,000000,19.9815,21.1123,19.9815,20.9638,2783148.8569193,0
+GES.US,D,20080319,000000,20.8644,20.9686,20.0567,20.0567,3215932.9434199,0
+GES.US,D,20080320,000000,20.5411,22.0744,19.8994,21.8313,6157540.263083,0
+GES.US,D,20080324,000000,21.7454,23.9424,21.7454,23.4262,4021854.4322388,0
+GES.US,D,20080325,000000,23.1821,24.3197,22.552,24.2078,3668698.0576688,0
+GES.US,D,20080326,000000,24.0573,24.0573,23.2864,23.6289,1984343.0183348,0
+GES.US,D,20080327,000000,23.6105,24.0206,23.24,23.4976,1710664.083443,0
+GES.US,D,20080328,000000,22.9147,23.3906,21.8138,22.8473,1695523.8949381,0
+GES.US,D,20080331,000000,22.8415,23.8392,22.635,23.7533,3941824.6124885,0
+GES.US,D,20080401,000000,24.0872,25.1524,24.0872,24.8341,5082298.771048,0
+GES.US,D,20080402,000000,25.08,25.3743,24.5359,24.6767,2351334.8037161,0
+GES.US,D,20080403,000000,24.5543,24.6555,24.0814,24.478,2875064.693643,0
+GES.US,D,20080404,000000,24.916,24.916,24.1113,24.2426,2042466.2527871,0
+GES.US,D,20080407,000000,24.3563,24.5832,23.8189,23.9231,1575520.6197269,0
+GES.US,D,20080408,000000,23.7031,24.3815,23.5179,23.9357,1749015.6349397,0
+GES.US,D,20080409,000000,24.0158,24.0776,23.2516,23.2931,1532847.4455273,0
+GES.US,D,20080410,000000,23.24,24.3689,23.1222,23.9607,2074911.58659,0
+GES.US,D,20080411,000000,23.6839,24.0814,23.0779,23.2264,1833409.5681677,0
+GES.US,D,20080414,000000,23.1821,23.2864,22.4343,22.5704,1616127.2913678,0
+GES.US,D,20080415,000000,22.6543,22.6823,21.9354,22.2597,1746692.1150118,0
+GES.US,D,20080416,000000,22.5009,22.5009,21.8061,22.3088,1657436.6153331,0
+GES.US,D,20080417,000000,22.2654,22.358,21.8235,22.2751,1609989.9653136,0
+GES.US,D,20080418,000000,22.6823,24.1702,22.6823,23.4976,3670690.9786419,0
+GES.US,D,20080421,000000,23.4609,23.6549,23.0779,23.5266,1478333.8542102,0
+GES.US,D,20080422,000000,23.2313,23.4899,22.2461,22.688,1503083.1759768,0
+GES.US,D,20080423,000000,22.6022,22.6022,22.0165,22.524,1531258.7050949,0
+GES.US,D,20080424,000000,22.5646,22.5646,21.7801,22.2712,1728234.5369931,0
+GES.US,D,20080425,000000,22.3813,23.1107,22.1621,23.0991,1156382.2900917,0
+GES.US,D,20080428,000000,23.1107,23.1541,22.5414,22.7971,1138016.9481452,0
+GES.US,D,20080429,000000,22.7227,23.214,22.5337,23.017,1075345.128071,0
+GES.US,D,20080430,000000,23.1107,23.2931,22.4101,22.469,1284637.0664923,0
+GES.US,D,20080501,000000,22.4816,23.3723,21.9297,22.9689,1449129.2192543,0
+GES.US,D,20080502,000000,23.1927,23.2931,22.4623,22.4748,1374912.3447654,0
+GES.US,D,20080505,000000,22.3011,23.2544,22.0165,22.7971,1631100.6258548,0
+GES.US,D,20080506,000000,22.5944,23.3201,22.4217,23.2217,1153306.372542,0
+GES.US,D,20080507,000000,23.24,24.4973,23.24,24.0033,2734381.8838006,0
+GES.US,D,20080508,000000,24.3622,24.4973,23.0683,23.2593,2072927.9928602,0
+GES.US,D,20080509,000000,22.9331,23.733,22.8598,23.733,940047.24666119,0
+GES.US,D,20080512,000000,23.764,24.3989,23.6289,24.1257,1091023.187603,0
+GES.US,D,20080513,000000,24.1904,24.7433,24.0158,24.5648,1042147.3966464,0
+GES.US,D,20080514,000000,24.7703,25.2643,24.6507,24.8012,1365623.4468552,0
+GES.US,D,20080515,000000,25.053,25.4583,24.5186,25.4583,1314912.2617004,0
+GES.US,D,20080516,000000,25.4236,25.4284,23.9424,24.6507,1514094.504806,0
+GES.US,D,20080519,000000,24.6092,24.916,24.0872,24.1808,725711.34236594,0
+GES.US,D,20080520,000000,24.01,24.01,23.3201,23.5449,1209861.5937691,0
+GES.US,D,20080521,000000,23.5381,23.8324,22.4014,22.5829,1281534.2035732,0
+GES.US,D,20080522,000000,22.5337,23.073,22.3271,22.6022,850126.40363124,0
+GES.US,D,20080523,000000,22.5646,22.5646,21.8563,22.2896,1577665.8856729,0
+GES.US,D,20080527,000000,22.2953,22.8867,21.9576,22.1718,1637279.4063235,0
+GES.US,D,20080528,000000,22.1988,24.2367,22.1988,24.1644,2607379.0307154,0
+GES.US,D,20080529,000000,24.0717,24.7627,24.0717,24.424,1329059.6169801,0
+GES.US,D,20080530,000000,24.3024,24.3024,23.378,23.9607,1986183.5943349,0
+GES.US,D,20080602,000000,24.065,24.065,22.7227,22.8068,3044451.5763873,0
+GES.US,D,20080603,000000,23.3133,23.3133,21.9354,22.222,3927597.457461,0
+GES.US,D,20080604,000000,24.3766,25.5809,23.9839,25.302,9753058.8429837,0
+GES.US,D,20080605,000000,25.6735,26.4995,25.2702,26.4146,3374618.3690828,0
+GES.US,D,20080606,000000,26.2139,26.2593,25.0251,25.1911,2582282.5282282,0
+GES.US,D,20080609,000000,25.3917,25.8946,24.9817,25.4236,2025199.4528226,0
+GES.US,D,20080610,000000,25.1911,25.5866,24.8553,25.0926,2926712.7485636,0
+GES.US,D,20080611,000000,25.1862,25.1862,23.3201,23.3539,3331476.7600002,0
+GES.US,D,20080612,000000,23.4262,24.6507,23.0779,23.3606,2718665.4789352,0
+GES.US,D,20080613,000000,23.598,24.5031,23.4754,24.3689,1761274.7416429,0
+GES.US,D,20080616,000000,24.1644,24.7964,23.8189,24.7887,1734703.4983627,0
+GES.US,D,20080617,000000,24.9392,25.3097,24.01,24.1113,1599110.2542502,0
+GES.US,D,20080618,000000,23.8595,24.1441,23.2544,23.6839,1570154.3457808,0
+GES.US,D,20080619,000000,23.8324,24.3081,23.5517,24.1644,1361874.9314316,0
+GES.US,D,20080620,000000,23.873,23.8797,22.9013,23.3654,1780113.7002741,0
+GES.US,D,20080623,000000,23.3606,23.845,22.883,22.9331,1461618.3979574,0
+GES.US,D,20080624,000000,22.8867,23.2439,22.1024,22.4816,1825718.7379332,0
+GES.US,D,20080625,000000,22.6823,23.625,22.6823,22.9486,1376511.4488015,0
+GES.US,D,20080626,000000,22.6948,22.8763,22.2461,22.7923,1493345.5340305,0
+GES.US,D,20080627,000000,22.662,23.1985,21.892,22.1563,2160295.2439621,0
+GES.US,D,20080630,000000,21.6585,22.6436,21.067,21.9779,2484753.7637925,0
+GES.US,D,20080701,000000,21.7801,22.222,21.3536,21.9876,2094289.4526086,0
+GES.US,D,20080702,000000,22.1236,22.8009,21.5292,21.5697,2525986.3970911,0
+GES.US,D,20080703,000000,21.7087,21.7134,20.7958,20.9261,1741670.9490656,0
+GES.US,D,20080707,000000,21.0873,21.7395,21.0053,21.2436,2269227.0814431,0
+GES.US,D,20080708,000000,21.067,21.9219,20.7428,21.7868,2053941.8710577,0
+GES.US,D,20080709,000000,21.892,22.2953,20.6617,20.7659,1878825.9882412,0
+GES.US,D,20080710,000000,20.737,20.8325,19.3831,19.6283,4817941.8975981,0
+GES.US,D,20080711,000000,19.2481,19.2481,17.5104,18.4231,5569674.1758928,0
+GES.US,D,20080714,000000,18.5997,19.4382,18.1984,18.2842,2168041.0012957,0
+GES.US,D,20080715,000000,18.0044,18.6904,17.4061,18.1984,2181857.7576205,0
+GES.US,D,20080716,000000,18.2765,20.0133,18.0507,19.7846,3251313.2497633,0
+GES.US,D,20080717,000000,19.6958,20.8075,19.2675,19.9129,3432999.6572648,0
+GES.US,D,20080718,000000,19.7576,19.829,18.6297,19.2481,2994466.8798451,0
+GES.US,D,20080721,000000,19.3457,19.4807,18.6798,18.9731,1838526.0792669,0
+GES.US,D,20080722,000000,18.8197,19.6467,18.484,19.5965,2378194.1551764,0
+GES.US,D,20080723,000000,19.5,21.0584,19.3831,20.2835,3327445.3181983,0
+GES.US,D,20080724,000000,20.1493,20.4793,18.7541,18.8757,1585324.5887362,0
+GES.US,D,20080725,000000,19.004,19.5801,18.617,19.1256,1950077.8357391,0
+GES.US,D,20080728,000000,19.115,19.1921,18.4714,18.5311,1115347.6016218,0
+GES.US,D,20080729,000000,18.5389,19.4623,18.4907,19.39,1472755.1263903,0
+GES.US,D,20080730,000000,19.5685,19.8724,18.484,18.9442,2437641.8581693,0
+GES.US,D,20080731,000000,18.6517,19.141,18.484,18.5881,2185389.6737287,0
+GES.US,D,20080801,000000,18.617,18.8873,18.0613,18.7782,1868184.6400607,0
+GES.US,D,20080804,000000,18.7473,18.8631,18.2505,18.5495,2060324.8145174,0
+GES.US,D,20080805,000000,18.7907,19.528,18.6614,19.4074,2871370.0689582,0
+GES.US,D,20080806,000000,19.6958,20.0741,19.1921,20.0741,2183246.4805035,0
+GES.US,D,20080807,000000,19.8251,19.9555,19.3717,19.5541,2445121.2708903,0
+GES.US,D,20080808,000000,19.4623,21.1258,19.3831,21.0284,2090793.809113,0
+GES.US,D,20080811,000000,20.7544,23.3259,20.4359,22.1236,4273422.6188416,0
+GES.US,D,20080812,000000,21.868,22.2461,21.4269,21.8313,2433155.4541692,0
+GES.US,D,20080813,000000,21.697,21.9171,20.489,20.7254,2508013.8357212,0
+GES.US,D,20080814,000000,20.4842,22.1496,20.4571,21.4086,2328312.0583099,0
+GES.US,D,20080815,000000,21.5697,22.4623,21.4462,21.6787,1414597.692046,0
+GES.US,D,20080818,000000,21.8496,21.8496,20.985,21.1451,1643500.6775669,0
+GES.US,D,20080819,000000,21.0447,21.0447,20.4118,20.5991,1109934.6914595,0
+GES.US,D,20080820,000000,20.68,20.9801,20.3607,20.5208,1418346.2074696,0
+GES.US,D,20080821,000000,20.2883,20.6386,20.1118,20.4793,1026004.0113126,0
+GES.US,D,20080822,000000,20.6675,21.6421,20.5768,21.0959,1515032.4109321,0
+GES.US,D,20080825,000000,21.009,21.009,20.4002,20.6617,1207659.3280033,0
+GES.US,D,20080826,000000,21.0737,21.2117,20.2931,20.9261,3184971.6776531,0
+GES.US,D,20080827,000000,20.9638,22.1323,20.8325,21.5292,2305554.6211561,0
+GES.US,D,20080828,000000,21.4221,21.9114,21.1577,21.8235,1891816.7653588,0
+GES.US,D,20080829,000000,21.6286,22.3011,21.4761,21.8747,1405152.3037213,0
+GES.US,D,20080902,000000,22.389,23.7697,21.481,21.8061,5131161.0893199,0
+GES.US,D,20080903,000000,21.7037,23.1107,21.5697,22.4487,4068698.956889,0
+GES.US,D,20080904,000000,23.5333,23.7957,22.5944,22.717,8978379.4735892,0
+GES.US,D,20080905,000000,22.4266,23.3837,22.0213,23.266,4603032.8860235,0
+GES.US,D,20080908,000000,24.1316,25.165,24.0814,24.9392,5140210.5879869,0
+GES.US,D,20080909,000000,24.9392,25.2336,24.3863,24.6826,4996248.7339642,0
+GES.US,D,20080910,000000,24.7829,24.8833,23.954,24.3256,5131298.9252478,0
+GES.US,D,20080911,000000,23.8797,24.8012,23.4455,24.616,3922858.1815329,0
+GES.US,D,20080912,000000,23.6906,24.6257,23.6906,24.5543,3408229.608291,0
+GES.US,D,20080915,000000,23.8663,24.9759,20.5711,23.9154,2687433.7231144,0
+GES.US,D,20080916,000000,23.4262,24.7887,23.4262,24.5543,3497766.9979875,0
+GES.US,D,20080917,000000,24.0158,24.34,22.6948,22.7227,3321977.4809368,0
+GES.US,D,20080918,000000,23.1821,23.8846,21.9876,23.0683,4015081.8172836,0
+GES.US,D,20080919,000000,25.1322,25.1322,23.4754,24.4741,4765825.4077945,0
+GES.US,D,20080922,000000,24.0814,24.23,22.7923,22.883,1831870.5730325,0
+GES.US,D,20080923,000000,22.8222,24.6507,21.671,22.1853,2518413.7119377,0
+GES.US,D,20080924,000000,22.2597,22.6022,21.2928,21.6421,2640564.3258156,0
+GES.US,D,20080925,000000,21.7579,22.5704,21.6421,22.0888,2204463.8861618,0
+GES.US,D,20080926,000000,21.5909,21.8313,21.2174,21.6527,1437163.4025332,0
+GES.US,D,20080929,000000,21.1451,21.4221,19.7683,20.0857,2897473.9137157,0
+GES.US,D,20080930,000000,20.7167,20.7167,19.5318,20.4176,2315880.915787,0
+GES.US,D,20081001,000000,20.4224,20.5557,19.8724,20.4485,1269912.4584916,0
+GES.US,D,20081002,000000,20.2728,20.351,18.2205,18.455,2580747.6785343,0
+GES.US,D,20081003,000000,18.8698,18.9383,17.4128,17.6039,3257479.5939078,0
+GES.US,D,20081006,000000,16.9806,17.8481,16.1758,17.739,2947012.975303,0
+GES.US,D,20081007,000000,18.1153,18.4974,16.5618,16.8928,4588425.3867437,0
+GES.US,D,20081008,000000,16.1364,17.7004,16.1364,16.8745,2997623.6335028,0
+GES.US,D,20081009,000000,17.0288,17.4437,14.8625,15.1134,2334439.0207607,0
+GES.US,D,20081010,000000,14.1041,16.5011,13.8572,15.7127,3465666.7721847,0
+GES.US,D,20081013,000000,16.6718,17.1127,16.1517,17.1127,2150883.019169,0
+GES.US,D,20081014,000000,18.0738,18.0738,15.429,15.8081,2290856.9585249,0
+GES.US,D,20081015,000000,15.0267,15.1965,13.1538,13.1538,3447930.500977,0
+GES.US,D,20081016,000000,13.5291,13.6381,12.0885,13.2464,4956420.3689539,0
+GES.US,D,20081017,000000,12.6172,14.0724,12.4686,13.4682,2070915.3810403,0
+GES.US,D,20081020,000000,13.7249,13.9381,13.2087,13.5291,1196710.1807956,0
+GES.US,D,20081021,000000,13.2039,14.0849,13.2039,13.5861,1720576.8702902,0
+GES.US,D,20081022,000000,13.1295,13.2782,11.7421,12.1879,1680504.9605952,0
+GES.US,D,20081023,000000,12.3095,12.3095,11.0743,11.6427,2320027.3935889,0
+GES.US,D,20081024,000000,10.2802,11.7971,10.2802,11.4178,1233457.4464545,0
+GES.US,D,20081027,000000,11.2915,11.9177,10.9469,10.9518,839206.27451376,0
+GES.US,D,20081028,000000,11.2856,12.9819,10.7125,12.9531,2605980.9805893,0
+GES.US,D,20081029,000000,12.927,13.174,12.2303,12.4956,2269499.644218,0
+GES.US,D,20081030,000000,12.9618,13.3612,12.2496,12.6906,1450725.2142094,0
+GES.US,D,20081031,000000,12.7408,13.0437,12.4011,12.7755,1669061.4694957,0
+GES.US,D,20081103,000000,12.7803,13.5861,12.7803,13.3872,2786434.1192617,0
+GES.US,D,20081104,000000,13.6612,13.8098,12.1821,12.3828,2369903.2722933,0
+GES.US,D,20081105,000000,12.3229,12.3654,11.3377,11.4121,2193654.6476029,0
+GES.US,D,20081106,000000,11.1766,11.3551,10.3776,10.6208,2931028.1531043,0
+GES.US,D,20081107,000000,10.7618,11.1766,9.61827,10.2001,3092822.6598483,0
+GES.US,D,20081110,000000,10.5291,10.5291,9.15396,9.3066,3661946.1699208,0
+GES.US,D,20081111,000000,9.16448,9.2767,8.44938,8.70103,5196804.1545474,0
+GES.US,D,20081112,000000,8.49888,8.49888,7.9784,8.03292,3086204.4625868,0
+GES.US,D,20081113,000000,8.08271,8.97623,7.59948,8.97623,5412044.8014372,0
+GES.US,D,20081114,000000,8.49377,8.77851,8.03292,8.19995,3022504.5730352,0
+GES.US,D,20081117,000000,8.0885,8.3883,7.54892,7.60431,3302591.3240353,0
+GES.US,D,20081118,000000,7.54429,7.75165,7.3239,7.65389,2642775.9188247,0
+GES.US,D,20081119,000000,7.59388,7.73939,6.6445,6.68744,2500418.3506398,0
+GES.US,D,20081120,000000,6.55872,7.15871,6.08186,6.2347,4756670.2003709,0
+GES.US,D,20081121,000000,6.455,6.82833,6.02058,6.38774,4829030.9534544,0
+GES.US,D,20081124,000000,6.455,7.51341,6.19205,7.35372,5230348.0303323,0
+GES.US,D,20081125,000000,7.62978,7.96586,7.33586,7.58655,3293292.0625215,0
+GES.US,D,20081126,000000,7.42193,7.96586,7.12233,7.91713,2077686.9596351,0
+GES.US,D,20081128,000000,7.86811,7.99664,7.6235,7.76545,880896.9790917,0
+GES.US,D,20081201,000000,7.75165,7.75165,6.63254,6.66294,2464348.8646567,0
+GES.US,D,20081202,000000,6.79773,7.38489,6.61391,7.24526,2504026.9574147,0
+GES.US,D,20081203,000000,7.06763,8.21114,6.87087,8.13076,4128003.6421522,0
+GES.US,D,20081204,000000,7.97155,8.80418,7.86232,8.19396,4812442.9695258,0
+GES.US,D,20081205,000000,8.31497,8.85397,7.41605,8.7128,7063693.3441576,0
+GES.US,D,20081208,000000,9.00624,9.29793,8.52927,8.78574,4862269.1029329,0
+GES.US,D,20081209,000000,8.58447,9.41564,8.43065,8.50438,3261115.1460519,0
+GES.US,D,20081210,000000,8.54607,9.1005,8.45632,8.92508,2255124.2896589,0
+GES.US,D,20081211,000000,8.85397,9.0014,8.32191,8.48643,2539590.699542,0
+GES.US,D,20081212,000000,8.17351,8.73114,8.0583,8.70103,2491543.9968738,0
+GES.US,D,20081215,000000,8.73114,8.73751,7.83801,8.0583,2766194.0014233,0
+GES.US,D,20081216,000000,8.13076,8.47476,7.9784,8.46781,3674004.2227141,0
+GES.US,D,20081217,000000,8.53555,9.47257,8.2671,9.07377,3934106.8368846,0
+GES.US,D,20081218,000000,9.17828,9.40406,8.81431,9.06673,3110807.6575426,0
+GES.US,D,20081219,000000,9.17249,9.17249,8.23439,8.43065,5132807.8659327,0
+GES.US,D,20081222,000000,8.43065,8.64622,8.13076,8.35095,3244565.5074568,0
+GES.US,D,20081223,000000,8.58997,8.62595,8.03292,8.12565,2182756.2820529,0
+GES.US,D,20081224,000000,8.27241,8.47938,8.13076,8.40779,1129220.3214061,0
+GES.US,D,20081226,000000,8.40779,8.81064,8.40779,8.75728,1628494.1795485,0
+GES.US,D,20081229,000000,8.71936,8.84287,8.29568,8.51778,2745846.1021073,0
+GES.US,D,20081230,000000,8.58447,8.86613,8.46781,8.85397,1439352.1956143,0
+GES.US,D,20081231,000000,8.84287,9.14826,8.83447,9.00624,1882791.1029801,0
+GES.US,D,20090102,000000,9.05447,9.58161,8.89246,9.48993,1718315.5319838,0
+GES.US,D,20090105,000000,9.41564,9.63661,9.23038,9.43494,1612810.9382146,0
+GES.US,D,20090106,000000,9.62503,9.70415,9.19082,9.59319,2269133.8090107,0
+GES.US,D,20090107,000000,9.40406,9.51407,9.16158,9.36064,3180118.4020854,0
+GES.US,D,20090108,000000,9.19082,9.43977,8.84953,9.42336,3271555.4403226,0
+GES.US,D,20090109,000000,9.3674,9.43494,8.98654,9.26319,2811332.6769202,0
+GES.US,D,20090112,000000,9.25643,9.2767,8.81064,8.92508,2853766.4518765,0
+GES.US,D,20090113,000000,8.82994,9.24389,8.70103,9.0374,3967394.7316605,0
+GES.US,D,20090114,000000,8.82174,8.98654,8.70103,8.87076,5002636.8592257,0
+GES.US,D,20090115,000000,8.76172,9.85567,8.70103,9.6038,4701907.8825673,0
+GES.US,D,20090116,000000,9.81605,9.90005,9.12144,9.52082,2949564.4945104,0
+GES.US,D,20090120,000000,9.48416,9.55363,8.71936,8.77301,3129326.3808224,0
+GES.US,D,20090121,000000,8.89807,9.19758,8.58447,9.17249,2140272.7617993,0
+GES.US,D,20090122,000000,8.97623,9.37319,8.74994,9.12627,2474148.6882246,0
+GES.US,D,20090123,000000,8.89246,9.2767,8.73114,9.04213,1488726.4759043,0
+GES.US,D,20090126,000000,9.0374,9.57486,9.0374,9.29793,2432088.002998,0
+GES.US,D,20090127,000000,9.40985,9.55363,9.04878,9.33846,1817799.9084194,0
+GES.US,D,20090128,000000,9.43977,10.4192,9.43977,10.2223,3385771.6792813,0
+GES.US,D,20090129,000000,10.0091,10.1336,9.70415,9.74082,1870798.3408896,0
+GES.US,D,20090130,000000,9.70415,9.84405,9.2767,9.43977,2210067.4866304,0
+GES.US,D,20090202,000000,9.2767,9.75722,9.14826,9.41564,2139642.6547002,0
+GES.US,D,20090203,000000,9.59802,9.91252,9.2709,9.77849,1518858.6533827,0
+GES.US,D,20090204,000000,9.75143,9.96089,9.43494,9.59319,1995551.2556324,0
+GES.US,D,20090205,000000,9.5623,10.4318,9.5623,10.2725,3309540.1202518,0
+GES.US,D,20090206,000000,10.4318,10.9469,10.3024,10.7308,2739184.3777106,0
+GES.US,D,20090209,000000,10.6903,10.7125,10.3526,10.4916,2057328.6967156,0
+GES.US,D,20090210,000000,10.3835,10.5802,9.83157,9.94635,2780090.5574957,0
+GES.US,D,20090211,000000,10.0573,10.2484,9.79585,9.90678,1624718.7187555,0
+GES.US,D,20090212,000000,9.74082,9.90005,9.37801,9.79585,2580730.0604082,0
+GES.US,D,20090213,000000,9.81996,10.1519,9.70415,9.77849,1397851.1449824,0
+GES.US,D,20090217,000000,9.52854,10.0631,9.39827,9.88172,2108741.4978343,0
+GES.US,D,20090218,000000,10.0033,10.1192,9.5623,9.74082,1974776.375848,0
+GES.US,D,20090219,000000,9.92023,10.2415,9.84893,9.99165,2545338.3541008,0
+GES.US,D,20090220,000000,9.7698,10.2725,9.73407,10.1268,3166377.3000669,0
+GES.US,D,20090223,000000,10.1625,10.3478,9.67328,9.70899,1955533.2366761,0
+GES.US,D,20090224,000000,9.83157,10.1731,9.72152,10.0959,3062242.7746942,0
+GES.US,D,20090225,000000,10.0468,10.2658,9.65686,9.92706,2719808.5844128,0
+GES.US,D,20090226,000000,10.0911,10.0911,9.34424,9.39153,2837532.9031914,0
+GES.US,D,20090227,000000,9.14151,9.62503,9.09375,9.42819,3550998.6115388,0
+GES.US,D,20090302,000000,9.20819,9.37801,8.58997,8.64024,3741705.4996171,0
+GES.US,D,20090303,000000,8.79048,8.90454,8.08271,8.13076,3710164.9084089,0
+GES.US,D,20090304,000000,8.24809,8.54104,7.99664,8.3883,2335637.0533371,0
+GES.US,D,20090305,000000,8.2671,8.41937,7.86232,7.94251,2028852.623093,0
+GES.US,D,20090306,000000,7.9784,8.09391,7.56919,7.80018,5523486.7037112,0
+GES.US,D,20090309,000000,7.67851,8.12565,7.6373,7.72269,2730141.0972059,0
+GES.US,D,20090310,000000,7.87458,8.41397,7.82556,8.31497,4280263.6335807,0
+GES.US,D,20090311,000000,8.39448,8.65818,8.27752,8.42535,2485619.1246935,0
+GES.US,D,20090312,000000,8.39978,8.82994,8.03292,8.73114,3180570.2552025,0
+GES.US,D,20090313,000000,8.83447,9.03267,8.57308,8.87076,3625981.3563341,0
+GES.US,D,20090316,000000,8.90454,9.23038,8.86053,8.89807,3892661.7497121,0
+GES.US,D,20090317,000000,9.0184,9.186,8.87076,9.186,3645359.2223527,0
+GES.US,D,20090318,000000,8.81431,10.5079,8.81431,10.4847,8675619.2306244,0
+GES.US,D,20090319,000000,10.5291,10.8369,10.3902,10.5398,4042647.9665099,0
+GES.US,D,20090320,000000,10.5465,10.6411,9.95317,10.2155,2762599.9036933,0
+GES.US,D,20090323,000000,10.5851,11.1766,10.3776,11.1197,4416827.9473508,0
+GES.US,D,20090324,000000,10.8649,11.3339,10.8649,10.9268,3486436.4701674,0
+GES.US,D,20090325,000000,11.1005,11.6243,10.6469,11.1312,2802696.6860371,0
+GES.US,D,20090326,000000,11.2316,12.0663,11.2316,11.8521,3827978.3541784,0
+GES.US,D,20090327,000000,11.8588,12.2496,11.7372,12.1445,3141611.3965346,0
+GES.US,D,20090330,000000,11.7604,11.7778,11.3918,11.6185,1835871.960384,0
+GES.US,D,20090331,000000,11.8627,12.7465,11.8521,12.3721,4559733.7501662,0
+GES.US,D,20090401,000000,12.0952,12.4261,11.7701,12.3721,1737012.5092457,0
+GES.US,D,20090402,000000,12.7408,13.6565,12.677,13.1354,3824355.2383586,0
+GES.US,D,20090403,000000,13.1972,13.6053,12.9395,13.5098,2627014.9504638,0
+GES.US,D,20090406,000000,13.3188,13.4865,12.3287,12.7272,3160645.1909136,0
+GES.US,D,20090407,000000,12.5149,12.5429,11.8811,12.1212,2532120.6140642,0
+GES.US,D,20090408,000000,12.2564,12.7803,12.1744,12.6607,1615504.4387912,0
+GES.US,D,20090409,000000,13.0437,13.7578,12.8305,13.6342,2043409.3407151,0
+GES.US,D,20090413,000000,13.4982,13.7384,13.2782,13.4789,3012759.6765664,0
+GES.US,D,20090414,000000,13.2087,13.2396,12.7881,12.927,1765067.8205619,0
+GES.US,D,20090415,000000,12.8536,13.0572,12.3229,12.5371,2474071.9975579,0
+GES.US,D,20090416,000000,12.7079,13.3544,12.6172,13.2039,1793745.9844548,0
+GES.US,D,20090417,000000,13.2541,14.5924,13.1662,14.3425,3969602.1792282,0
+GES.US,D,20090420,000000,13.9748,14.0849,13.0341,13.2464,2248020.0393883,0
+GES.US,D,20090421,000000,13.2338,13.8948,13.0062,13.7848,2622385.5287339,0
+GES.US,D,20090422,000000,13.6507,14.8375,13.5349,14.3165,3493454.702528,0
+GES.US,D,20090423,000000,14.4091,14.4331,13.6381,13.9344,3039483.2648196,0
+GES.US,D,20090424,000000,14.0907,14.5142,14.0357,14.2875,2083059.4517434,0
+GES.US,D,20090427,000000,14.0279,14.6233,13.9344,13.9884,2645622.8007347,0
+GES.US,D,20090428,000000,13.8408,14.7931,13.6439,14.6908,3501895.8576635,0
+GES.US,D,20090429,000000,14.6041,15.0836,14.5065,14.6609,3742082.7347884,0
+GES.US,D,20090430,000000,15.0951,15.7609,14.7874,15.2851,3100966.3795602,0
+GES.US,D,20090501,000000,15.4126,15.7059,14.8578,15.2851,2602159.9199405,0
+GES.US,D,20090504,000000,15.5352,16.4731,15.3972,16.4731,2762379.1589367,0
+GES.US,D,20090505,000000,16.4045,16.8581,15.8651,16.4654,2620407.1168059,0
+GES.US,D,20090506,000000,16.6177,17.0211,15.4801,15.7435,2479435.1624229,0
+GES.US,D,20090507,000000,16.0368,16.1758,14.6802,14.9494,2799316.0785415,0
+GES.US,D,20090508,000000,15.0267,15.4667,14.4525,15.0507,1892119.3825841,0
+GES.US,D,20090511,000000,14.9118,14.9717,14.1649,14.4998,1949417.6741895,0
+GES.US,D,20090512,000000,14.6494,15.1134,13.9024,14.0771,2670128.5778166,0
+GES.US,D,20090513,000000,13.8408,13.8408,12.843,12.9395,4001406.005968,0
+GES.US,D,20090514,000000,12.8594,13.6892,12.6405,13.1972,2471008.5163327,0
+GES.US,D,20090515,000000,13.1045,13.7317,12.9742,13.2782,2436867.69698,0
+GES.US,D,20090518,000000,13.4161,13.7384,13.2039,13.7317,1755897.0677327,0
+GES.US,D,20090519,000000,13.8514,13.8514,13.3448,13.5522,2173240.4212238,0
+GES.US,D,20090520,000000,13.7182,14.1215,13.0891,13.2039,2771166.4584324,0
+GES.US,D,20090521,000000,13.0389,13.3148,12.6655,12.8913,2897538.1680582,0
+GES.US,D,20090522,000000,13.1538,13.7915,12.9106,13.5599,2823972.1278756,0
+GES.US,D,20090526,000000,13.5522,14.4757,13.2396,14.3869,2496447.0177388,0
+GES.US,D,20090527,000000,14.3473,15.3354,14.2557,14.5808,3100078.2187314,0
+GES.US,D,20090528,000000,14.5867,14.7815,13.9748,14.4959,2668019.5844831,0
+GES.US,D,20090529,000000,14.5991,15.1897,14.4959,15.1568,2159578.0825928,0
+GES.US,D,20090601,000000,15.4561,17.0848,15.4561,16.8668,4803949.9963724,0
+GES.US,D,20090602,000000,16.5445,17.2285,16.3833,16.9874,3327488.8453334,0
+GES.US,D,20090603,000000,16.6921,16.7529,15.895,16.4267,3602901.6111081,0
+GES.US,D,20090604,000000,16.4875,16.6477,15.5757,15.87,5259595.1560629,0
+GES.US,D,20090605,000000,16.6921,17.2547,16.1044,16.7837,7440606.2072689,0
+GES.US,D,20090608,000000,16.8127,16.9806,16.3379,16.6477,2931749.4599151,0
+GES.US,D,20090609,000000,16.6554,17.0124,16.4094,16.5802,3546559.8801152,0
+GES.US,D,20090610,000000,16.7172,16.8928,15.7165,15.9722,3698269.5641923,0
+GES.US,D,20090611,000000,15.9626,16.061,15.1965,15.3498,3754876.6034373,0
+GES.US,D,20090612,000000,15.3972,15.6508,14.879,15.5911,3791110.8707179,0
+GES.US,D,20090615,000000,15.3287,15.3287,14.6725,15.0951,2609981.3315803,0
+GES.US,D,20090616,000000,15.1695,15.2417,14.4274,14.5924,2867724.1532104,0
+GES.US,D,20090617,000000,14.5142,14.7758,14.1891,14.3782,3395082.3407589,0
+GES.US,D,20090618,000000,14.4331,14.55,14.0067,14.1823,2280070.5198939,0
+GES.US,D,20090619,000000,14.3165,14.6155,14.2741,14.5297,3818953.7281601,0
+GES.US,D,20090622,000000,14.4409,14.6725,14.0849,14.3038,3008856.7434491,0
+GES.US,D,20090623,000000,14.2924,14.4757,13.9942,14.1158,2028593.5330029,0
+GES.US,D,20090624,000000,14.2508,14.7333,14.1891,14.5297,1927437.5073059,0
+GES.US,D,20090625,000000,14.3744,15.1184,14.3744,15.0894,2322307.3863819,0
+GES.US,D,20090626,000000,15.0267,15.4985,14.9717,15.3104,1967172.5998837,0
+GES.US,D,20090629,000000,15.3682,15.6568,15.0555,15.3441,1758108.6607418,0
+GES.US,D,20090630,000000,15.2774,15.5757,14.9369,15.1298,1335499.5602597,0
+GES.US,D,20090701,000000,15.2774,15.7242,15.1839,15.4858,1539407.6066086,0
+GES.US,D,20090702,000000,15.1965,15.4858,14.4216,14.4718,1356654.7842964,0
+GES.US,D,20090706,000000,14.4882,14.4882,13.6748,14.0849,2557226.4437949,0
+GES.US,D,20090707,000000,14.0771,14.2383,13.8408,13.8764,2168813.0897642,0
+GES.US,D,20090708,000000,14.0164,14.1215,13.5464,13.8321,2808643.3217851,0
+GES.US,D,20090709,000000,13.8948,14.0279,13.5407,13.7057,1884563.2791964,0
+GES.US,D,20090710,000000,13.5938,14.0125,13.4471,13.6671,1349152.5716475,0
+GES.US,D,20090713,000000,13.8031,14.4274,13.4413,14.2257,2331638.7750667,0
+GES.US,D,20090714,000000,14.2614,14.5615,14.0125,14.5615,1413018.2788568,0
+GES.US,D,20090715,000000,14.7333,15.2774,14.6725,15.2225,1750864.5018226,0
+GES.US,D,20090716,000000,15.2042,15.4858,14.9494,15.3972,1286752.2779878,0
+GES.US,D,20090717,000000,15.4424,15.5207,15.1695,15.3238,1061062.009584,0
+GES.US,D,20090720,000000,15.5138,16.061,15.5138,15.8362,2090782.409149,0
+GES.US,D,20090721,000000,16.0215,16.1286,15.2688,15.6568,1810981.6936084,0
+GES.US,D,20090722,000000,15.5834,16.3438,15.5689,16.1364,1348809.5363681,0
+GES.US,D,20090723,000000,16.1758,17.052,15.8845,16.8378,1980247.3221905,0
+GES.US,D,20090724,000000,16.8078,17.2855,16.5445,17.1514,2028773.8597055,0
+GES.US,D,20090727,000000,16.9487,17.1127,16.7384,17.0124,2195560.5143056,0
+GES.US,D,20090728,000000,16.8378,17.0385,16.641,16.9806,1370926.5028194,0
+GES.US,D,20090729,000000,16.8928,17.4128,16.6477,16.8985,935014.68075111,0
+GES.US,D,20090730,000000,17.1804,17.7332,17.0973,17.1378,1469358.9734892,0
+GES.US,D,20090731,000000,17.0211,17.3029,16.887,17.0578,1231676.9793553,0
+GES.US,D,20090803,000000,17.0645,17.1456,16.8464,17.1041,2152263.4511691,0
+GES.US,D,20090804,000000,17.0385,17.162,16.8244,17.0028,1284144.795321,0
+GES.US,D,20090805,000000,16.997,17.1224,16.5068,16.7529,1522799.9318333,0
+GES.US,D,20090806,000000,16.7335,17.1127,16.6844,16.9806,1035590.3446464,0
+GES.US,D,20090807,000000,17.1041,17.7699,16.887,17.7275,2831270.1775335,0
+GES.US,D,20090810,000000,17.6087,17.6127,16.7702,17.0085,1369443.4711436,0
+GES.US,D,20090811,000000,17.0336,17.0336,16.586,16.8822,912178.48020984,0
+GES.US,D,20090812,000000,16.8378,17.4437,16.7702,17.2594,1069021.257152,0
+GES.US,D,20090813,000000,17.2922,17.4302,16.8001,17.3955,1366757.2250895,0
+GES.US,D,20090814,000000,17.3955,17.4679,16.5676,16.611,1057752.9109534,0
+GES.US,D,20090817,000000,16.3775,16.3978,15.8218,15.9568,1532870.2454553,0
+GES.US,D,20090818,000000,16.0301,16.586,15.842,16.5222,1526833.4463559,0
+GES.US,D,20090819,000000,16.3621,17.0713,16.2762,17.0336,1497688.920301,0
+GES.US,D,20090820,000000,17.0443,17.7767,16.997,17.7004,1873678.3863312,0
+GES.US,D,20090821,000000,17.932,18.1828,17.8287,17.9435,1888538.7575389,0
+GES.US,D,20090824,000000,18.2505,18.5418,18.1047,18.319,2216439.0301261,0
+GES.US,D,20090825,000000,18.5631,19.1921,18.3721,18.427,2757332.0839816,0
+GES.US,D,20090826,000000,18.455,18.9548,18.2842,18.8698,4844714.1947882,0
+GES.US,D,20090827,000000,19.9341,21.067,19.5598,20.9068,9297716.3005185,0
+GES.US,D,20090828,000000,20.9801,21.2609,20.5644,20.8075,3813570.8724484,0
+GES.US,D,20090831,000000,20.5557,20.6859,20.214,20.5644,2660987.8794378,0
+GES.US,D,20090901,000000,20.5267,21.0873,20.19,20.2217,4045318.6671585,0
+GES.US,D,20090902,000000,20.1185,20.3124,19.664,19.7683,2675635.7967716,0
+GES.US,D,20090903,000000,19.8424,20.1831,19.6534,20.157,2458272.6838638,0
+GES.US,D,20090904,000000,20.104,20.461,19.7846,20.2275,1753029.4586155,0
+GES.US,D,20090908,000000,20.4485,20.7254,20.2999,20.5951,2464478.4097017,0
+GES.US,D,20090909,000000,20.5131,21.067,20.5131,21.067,2306027.2014804,0
+GES.US,D,20090910,000000,21.1018,21.4269,20.8325,21.3343,2074812.0959955,0
+GES.US,D,20090911,000000,21.2725,21.5909,21.1383,21.367,2255615.5244697,0
+GES.US,D,20090914,000000,21.2301,21.4086,20.9213,21.2783,1571806.3041953,0
+GES.US,D,20090915,000000,21.2667,21.4626,20.8701,21.1018,2308543.4844354,0
+GES.US,D,20090916,000000,21.2783,21.892,20.9801,21.7753,1723176.062074,0
+GES.US,D,20090917,000000,21.6034,21.9576,21.5697,21.7946,2041927.3453997,0
+GES.US,D,20090918,000000,21.8987,22.1168,21.8003,22.1024,2209560.7064142,0
+GES.US,D,20090921,000000,22.2654,22.2654,21.4086,21.4164,1949901.6544779,0
+GES.US,D,20090922,000000,21.6034,21.8167,21.3854,21.7134,1349497.6796474,0
+GES.US,D,20090923,000000,21.9171,22.1168,21.508,21.5417,1530823.4337434,0
+GES.US,D,20090924,000000,21.5697,21.7511,21.0921,21.2783,1348607.4460979,0
+GES.US,D,20090925,000000,21.1827,21.508,20.656,20.8257,937103.98323767,0
+GES.US,D,20090928,000000,21.067,21.6855,20.9146,21.5832,1263537.805915,0
+GES.US,D,20090929,000000,21.6855,22.0888,21.6353,21.9644,1442721.4031459,0
+GES.US,D,20090930,000000,21.9644,22.0811,21.3584,21.7395,1586171.2951506,0
+GES.US,D,20091001,000000,21.6083,21.6469,20.7863,20.8884,1377799.6447295,0
+GES.US,D,20091002,000000,20.5991,20.9801,20.4967,20.5527,1118924.0812255,0
+GES.US,D,20091005,000000,20.712,21.2667,20.4716,21.0959,1245320.6635,0
+GES.US,D,20091006,000000,21.2174,21.4626,20.9551,21.2243,1701285.0221814,0
+GES.US,D,20091007,000000,21.1326,21.4858,20.9927,21.2301,1058537.4357461,0
+GES.US,D,20091008,000000,21.4221,21.6421,20.9985,21.4693,1803117.7911938,0
+GES.US,D,20091009,000000,21.4086,21.537,21.205,21.2986,894074.3010741,0
+GES.US,D,20091012,000000,21.5196,21.9538,21.481,21.697,675453.04668863,0
+GES.US,D,20091013,000000,21.6585,21.9219,21.4761,21.6672,903789.14309244,0
+GES.US,D,20091014,000000,22.0387,22.4054,21.8496,22.3773,1539218.989023,0
+GES.US,D,20091015,000000,22.3773,22.9331,22.2277,22.9147,2494787.8048019,0
+GES.US,D,20091016,000000,22.717,23.0634,22.3773,22.8704,1612208.8128452,0
+GES.US,D,20091019,000000,23.0046,23.3259,22.6823,23.017,1354070.1015575,0
+GES.US,D,20091020,000000,23.1222,23.1222,22.6756,22.9389,1107058.7914594,0
+GES.US,D,20091021,000000,22.883,23.4609,22.358,22.389,1335994.9405119,0
+GES.US,D,20091022,000000,22.5646,23.733,22.4536,23.6404,2190942.4925397,0
+GES.US,D,20091023,000000,23.7697,23.9656,23.625,23.764,3418023.2136967,0
+GES.US,D,20091026,000000,23.8392,24.2609,23.4609,23.598,1678702.7299284,0
+GES.US,D,20091027,000000,23.5333,23.5333,22.0097,22.6996,3360502.1046138,0
+GES.US,D,20091028,000000,22.524,22.8415,21.6527,21.6527,2195025.7523596,0
+GES.US,D,20091029,000000,21.9054,22.6996,21.868,22.2374,2487506.3369097,0
+GES.US,D,20091030,000000,22.1168,22.2712,21.3921,21.452,1758086.8971743,0
+GES.US,D,20091102,000000,21.6286,21.862,20.9638,21.4761,2415814.0362587,0
+GES.US,D,20091103,000000,21.2667,22.0213,21.1722,21.9827,1721363.4678037,0
+GES.US,D,20091104,000000,21.836,22.5337,21.7454,22.0338,2442839.2053767,0
+GES.US,D,20091105,000000,22.0338,22.3773,21.6286,21.8563,3142688.174949,0
+GES.US,D,20091106,000000,21.6787,22.5704,21.6034,22.3773,1817676.5815366,0
+GES.US,D,20091109,000000,22.5472,23.2516,22.4623,23.2313,1507115.6541391,0
+GES.US,D,20091110,000000,23.1985,23.8074,23.0857,23.6597,2882004.1626163,0
+GES.US,D,20091111,000000,23.9357,24.1866,23.5517,23.8151,1810252.0959147,0
+GES.US,D,20091112,000000,23.6646,23.9154,22.635,22.6948,1805477.5837344,0
+GES.US,D,20091113,000000,22.7662,23.0344,22.3271,22.9766,1776593.1841298,0
+GES.US,D,20091116,000000,23.2544,23.5931,23.0857,23.2439,1256067.7204373,0
+GES.US,D,20091117,000000,23.1927,23.24,22.0503,22.4101,2486752.9029277,0
+GES.US,D,20091118,000000,22.4748,22.5567,22.001,22.0956,1478745.2892734,0
+GES.US,D,20091119,000000,22.0387,22.0387,21.2174,21.6585,1400199.537559,0
+GES.US,D,20091120,000000,21.5484,21.9538,21.1722,21.4221,1187819.2452639,0
+GES.US,D,20091123,000000,21.8167,22.0097,21.1018,21.342,2017152.1146241,0
+GES.US,D,20091124,000000,21.4018,21.5562,20.9638,21.1577,1492513.336661,0
+GES.US,D,20091125,000000,21.5196,22.4941,21.3536,22.4266,2587593.8750751,0
+GES.US,D,20091127,000000,21.7087,22.3697,21.6151,21.9876,1431416.7843348,0
+GES.US,D,20091130,000000,21.9876,22.1853,21.367,21.7454,3569015.7364043,0
+GES.US,D,20091201,000000,23.6172,24.916,23.6105,24.5426,9289811.9800497,0
+GES.US,D,20091202,000000,24.6893,25.1785,24.2156,24.9218,3717305.4312921,0
+GES.US,D,20091203,000000,24.9103,25.3049,24.7366,24.947,3388522.1796777,0
+GES.US,D,20091204,000000,25.274,25.6735,24.7703,24.9701,3796846.0889522,0
+GES.US,D,20091207,000000,24.9817,25.2336,24.8649,24.947,3089879.3964248,0
+GES.US,D,20091208,000000,24.8196,25.0926,24.478,24.8196,2052382.1487153,0
+GES.US,D,20091209,000000,24.8649,24.9565,24.4741,24.947,3463178.4709594,0
+GES.US,D,20091210,000000,25.2267,26.102,24.9701,25.9129,3699838.613778,0
+GES.US,D,20091211,000000,26.0199,26.3229,25.8742,26.1994,2530128.7294516,0
+GES.US,D,20091214,000000,26.3836,26.4079,25.7613,26.0856,2478818.5280085,0
+GES.US,D,20091215,000000,25.8946,25.9176,25.3097,25.8144,2461893.7269629,0
+GES.US,D,20091216,000000,25.8742,26.0518,25.6861,25.768,1534511.8402661,0
+GES.US,D,20091217,000000,25.4023,25.7034,25.3049,25.4969,1445100.8865335,0
+GES.US,D,20091218,000000,25.5626,25.7757,24.5031,25.0251,3400406.1239303,0
+GES.US,D,20091221,000000,25.244,25.8307,25.0666,25.3869,2326718.1360757,0
+GES.US,D,20091222,000000,25.4284,25.6098,25.2702,25.3561,1936651.7872701,0
+GES.US,D,20091223,000000,25.4457,25.7556,25.2643,25.3561,1647206.7022157,0
+GES.US,D,20091224,000000,25.2953,25.63,25.274,25.302,269085.78577451,0
+GES.US,D,20091228,000000,25.3802,25.5191,25.08,25.1322,985435.685005,0
+GES.US,D,20091229,000000,25.2133,25.2336,25.0328,25.0483,560764.22740562,0
+GES.US,D,20091230,000000,24.9392,25.1717,24.8756,25.0599,484384.46884458,0
+GES.US,D,20091231,000000,24.9701,25.4583,24.8128,24.8196,604702.79760525,0
+GES.US,D,20100104,000000,24.9817,25.63,24.9334,25.1862,1394565.8826399,0
+GES.US,D,20100105,000000,25.0599,25.9311,24.947,25.6976,2510162.2107482,0
+GES.US,D,20100106,000000,25.6175,26.1337,25.574,26.0489,1233163.1201121,0
+GES.US,D,20100107,000000,26.235,26.6076,25.7757,25.8549,1131629.859244,0
+GES.US,D,20100108,000000,25.8742,26.592,25.6861,26.5729,1890456.0242055,0
+GES.US,D,20100111,000000,26.6268,27.2251,26.0943,26.5274,1065115.2149536,0
+GES.US,D,20100112,000000,26.2593,26.566,25.221,25.574,1564103.0376364,0
+GES.US,D,20100113,000000,25.7469,25.9765,25.2267,25.8684,1546195.7669691,0
+GES.US,D,20100114,000000,25.8946,25.8946,25.0926,25.2953,867593.22114531,0
+GES.US,D,20100115,000000,25.3097,25.6359,24.7887,24.8128,846467.01519868,0
+GES.US,D,20100119,000000,24.8012,25.0926,24.7964,25.0483,810909.49123356,0
+GES.US,D,20100120,000000,24.9874,25.0433,24.4741,24.561,736631.47148341,0
+GES.US,D,20100121,000000,24.616,24.7366,23.7957,24.0206,1514210.5771663,0
+GES.US,D,20100122,000000,24.0341,24.1316,23.1049,23.3076,1604179.0927728,0
+GES.US,D,20100125,000000,23.598,23.7697,23.3606,23.6597,1123708.9570094,0
+GES.US,D,20100126,000000,23.678,24.039,23.4754,23.764,715467.9565638,0
+GES.US,D,20100127,000000,23.7485,24.0341,23.5517,23.9607,1004553.4245732,0
+GES.US,D,20100128,000000,24.0776,24.0814,23.214,23.2931,862416.60114516,0
+GES.US,D,20100129,000000,23.5449,24.0515,23.214,23.3076,1499055.8796164,0
+GES.US,D,20100201,000000,23.4214,23.5574,23.2439,23.5083,1204563.7196067,0
+GES.US,D,20100202,000000,23.4677,24.8591,23.4677,24.778,2034436.5327148,0
+GES.US,D,20100203,000000,24.5233,24.5233,23.7031,23.8546,1086931.6369002,0
+GES.US,D,20100204,000000,23.569,23.6597,22.5009,22.5472,1786492.4982923,0
+GES.US,D,20100205,000000,22.5337,22.7662,22.0387,22.6214,1830401.0140415,0
+GES.US,D,20100208,000000,22.7363,22.9814,22.442,22.4748,596481.35086623,0
+GES.US,D,20100209,000000,22.7923,22.9766,22.5944,22.9611,904642.06766905,0
+GES.US,D,20100210,000000,23.0413,23.2864,22.5771,22.9331,1190618.4545973,0
+GES.US,D,20100211,000000,22.9457,23.5633,22.6436,23.5179,1404831.0320096,0
+GES.US,D,20100212,000000,23.3316,23.5381,22.9766,23.4976,971764.01913069,0
+GES.US,D,20100216,000000,23.6549,23.9154,23.4976,23.9097,543839.42636002,0
+GES.US,D,20100217,000000,24.0158,24.4423,24.0033,24.0573,718837.16409543,0
+GES.US,D,20100218,000000,24.0033,24.4423,23.9424,24.391,646614.24693993,0
+GES.US,D,20100219,000000,24.2078,24.7202,24.2078,24.5031,699488.31616688,0
+GES.US,D,20100222,000000,24.616,24.6507,24.2078,24.4181,711214.73364474,0
+GES.US,D,20100223,000000,24.3197,24.3766,23.6549,23.8392,739989.27905109,0
+GES.US,D,20100224,000000,23.9424,23.9974,23.5931,23.9424,1154235.9877852,0
+GES.US,D,20100225,000000,23.6105,24.065,23.3654,24.0206,1095802.8815852,0
+GES.US,D,20100226,000000,24.1113,24.1808,23.8151,23.9424,684647.63580605,0
+GES.US,D,20100301,000000,23.9607,24.8012,23.7031,24.5706,1487366.7711115,0
+GES.US,D,20100302,000000,24.6044,24.8012,24.5706,24.6941,1005373.1856183,0
+GES.US,D,20100303,000000,24.6941,24.7568,24.119,24.174,1430283.0061005,0
+GES.US,D,20100304,000000,24.2907,24.6555,24.2907,24.4364,966239.18204943,0
+GES.US,D,20100305,000000,24.6623,25.053,24.4915,24.9633,1467418.9068945,0
+GES.US,D,20100308,000000,25.053,25.962,24.9633,25.935,2472929.9284407,0
+GES.US,D,20100309,000000,25.8876,26.5352,25.8742,26.0749,2507944.399577,0
+GES.US,D,20100310,000000,26.1569,26.29,25.9765,26.2593,1855253.971844,0
+GES.US,D,20100311,000000,26.1994,26.7021,26.0257,26.6346,2068767.0060132,0
+GES.US,D,20100312,000000,26.7726,26.8546,26.29,26.8352,1629094.2321972,0
+GES.US,D,20100315,000000,26.842,27.3919,26.8352,27.3515,2186847.8327558,0
+GES.US,D,20100316,000000,27.4914,27.8166,27.0553,27.3572,2284226.3249391,0
+GES.US,D,20100317,000000,27.5107,27.5753,26.592,27.3919,4794676.6438675,0
+GES.US,D,20100318,000000,28.2499,28.3965,27.4354,27.7916,7084902.4589331,0
+GES.US,D,20100319,000000,27.9449,27.9729,27.3919,27.5271,2533996.4263166,0
+GES.US,D,20100322,000000,27.3919,28.133,27.1353,28.0819,1574346.4234386,0
+GES.US,D,20100323,000000,28.1089,28.464,27.8812,28.4062,1682947.6619647,0
+GES.US,D,20100324,000000,28.3087,28.4245,27.7809,27.7866,1589321.8306462,0
+GES.US,D,20100325,000000,27.8879,28.4062,27.7963,27.8223,2475487.6658102,0
+GES.US,D,20100326,000000,27.9671,28.2286,27.7472,27.9372,1179508.6715339,0
+GES.US,D,20100329,000000,27.8436,28.0279,27.4056,27.6892,1024068.0901594,0
+GES.US,D,20100330,000000,27.8272,27.8879,27.365,27.6573,1911380.1398819,0
+GES.US,D,20100331,000000,27.4847,27.9855,27.4509,27.5686,1553507.2893117,0
+GES.US,D,20100401,000000,27.7529,27.861,27.4634,27.695,1067821.1518545,0
+GES.US,D,20100405,000000,27.695,27.9149,27.5686,27.8223,2364656.1797886,0
+GES.US,D,20100406,000000,27.695,27.8011,27.4576,27.6834,2624855.1754727,0
+GES.US,D,20100407,000000,27.7472,27.8166,27.4576,27.5821,2989305.8052504,0
+GES.US,D,20100408,000000,27.6777,27.6777,27.007,27.2965,1652039.2505762,0
+GES.US,D,20100409,000000,27.3717,27.6438,27.1063,27.5821,1425349.9307851,0
+GES.US,D,20100412,000000,27.7346,27.8755,27.503,27.5821,1689325.4236224,0
+GES.US,D,20100413,000000,27.5899,27.695,27.3515,27.5638,1039996.9488987,0
+GES.US,D,20100414,000000,27.7809,27.8755,27.5165,27.7307,2517332.7880818,0
+GES.US,D,20100415,000000,27.7346,28.1032,27.5638,27.9941,2188565.0818729,0
+GES.US,D,20100416,000000,27.8436,28.0018,27.4306,27.5976,2055266.3395984,0
+GES.US,D,20100419,000000,27.4576,27.6236,26.5883,27.2434,2129228.2694386,0
+GES.US,D,20100420,000000,27.447,27.6573,27.1063,27.1962,855450.18680259,0
+GES.US,D,20100421,000000,27.2696,27.7596,27.007,27.6757,1531971.7210227,0
+GES.US,D,20100422,000000,27.4056,28.9649,27.2993,28.7892,2262900.1014429,0
+GES.US,D,20100423,000000,28.8799,29.151,28.463,29.1183,2000861.5661191,0
+GES.US,D,20100426,000000,29.8873,30.0966,29.4068,29.4984,2459434.4438277,0
+GES.US,D,20100427,000000,29.374,29.4463,28.4496,28.5625,2359247.4150677,0
+GES.US,D,20100428,000000,28.823,28.8452,27.834,27.8879,1915805.3986208,0
+GES.US,D,20100429,000000,28.1032,28.3163,27.8223,28.133,1357388.5274315,0
+GES.US,D,20100430,000000,28.133,28.1977,26.7937,26.9212,2222129.684865,0
+GES.US,D,20100503,000000,27.007,27.7472,26.8295,27.3572,1499574.0597965,0
+GES.US,D,20100504,000000,26.8478,26.8854,25.574,25.7227,3129249.6901558,0
+GES.US,D,20100505,000000,24.6507,24.9817,22.7044,24.4664,15204692.610188,0
+GES.US,D,20100506,000000,23.8498,24.3468,21.4269,23.2053,5876266.8794703,0
+GES.US,D,20100507,000000,23.1985,23.1985,21.3101,22.0667,6789421.6111397,0
+GES.US,D,20100510,000000,23.2313,24.589,22.9872,24.4837,5209153.4246018,0
+GES.US,D,20100511,000000,24.1808,25.1207,24.0573,24.4693,3464015.8501306,0
+GES.US,D,20100512,000000,24.6555,24.7116,23.9907,24.23,3950975.6744708,0
+GES.US,D,20100513,000000,24.0977,24.3689,23.3316,23.5333,2374645.6573024,0
+GES.US,D,20100514,000000,23.2053,23.3906,22.169,22.524,3537300.0002951,0
+GES.US,D,20100517,000000,22.6147,22.9331,21.9412,22.6436,2727103.5249896,0
+GES.US,D,20100518,000000,22.9331,23.1648,21.7868,21.9219,2499038.9550002,0
+GES.US,D,20100519,000000,21.6855,21.8496,20.7254,21.2928,5485635.7142684,0
+GES.US,D,20100520,000000,20.6125,21.3921,20.325,20.7775,4503330.8739122,0
+GES.US,D,20100521,000000,20.656,21.7087,19.9883,21.5909,5193769.691412,0
+GES.US,D,20100524,000000,21.5484,22.2529,21.3777,21.6286,3031730.2529635,0
+GES.US,D,20100525,000000,20.8701,21.836,20.2728,21.7801,3634042.1672173,0
+GES.US,D,20100526,000000,21.9701,21.9701,20.7736,20.9146,4679007.4276836,0
+GES.US,D,20100527,000000,21.537,22.4101,21.4221,22.4014,4810742.3021744,0
+GES.US,D,20100528,000000,21.8003,23.0229,21.8003,22.2953,9461293.3470824,0
+GES.US,D,20100601,000000,22.1024,22.3271,20.8817,20.9551,6063321.6336385,0
+GES.US,D,20100602,000000,21.0921,21.4693,20.7544,21.3536,4560180.4214816,0
+GES.US,D,20100603,000000,21.367,21.8167,21.0814,21.4221,2593911.527832,0
+GES.US,D,20100604,000000,20.985,21.0053,19.6023,19.8424,5573826.8718569,0
+GES.US,D,20100607,000000,19.4807,19.7933,19.0426,19.0426,5344576.7056152,0
+GES.US,D,20100608,000000,19.1507,19.3958,18.6517,19.1507,6109390.9607391,0
+GES.US,D,20100609,000000,19.3407,19.9555,19.168,19.3648,4494322.8296596,0
+GES.US,D,20100610,000000,19.94,20.4842,19.8937,20.3916,3131248.8292909,0
+GES.US,D,20100611,000000,20.0451,20.7496,20.0066,20.5208,2114071.4991678,0
+GES.US,D,20100614,000000,20.6675,21.2174,20.5768,20.818,3869560.2409185,0
+GES.US,D,20100615,000000,20.9551,21.371,20.4793,21.3477,2260518.5453348,0
+GES.US,D,20100616,000000,21.1191,21.1191,20.3607,20.4793,2719812.7298542,0
+GES.US,D,20100617,000000,20.5344,20.7061,19.9997,20.2728,2180399.5985934,0
+GES.US,D,20100618,000000,20.325,20.4842,19.9341,19.9757,2686506.1805918,0
+GES.US,D,20100621,000000,20.3124,20.3741,19.7403,19.8724,3024985.6197379,0
+GES.US,D,20100622,000000,19.8647,20.3781,19.1333,19.1738,3118760.6869482,0
+GES.US,D,20100623,000000,19.1921,19.6225,18.6297,19.4334,2741442.606936,0
+GES.US,D,20100624,000000,19.4276,19.5318,18.8824,19.2365,3836029.8378184,0
+GES.US,D,20100625,000000,19.2867,19.5464,19.0841,19.3214,3683527.3380657,0
+GES.US,D,20100628,000000,19.4932,19.4932,18.9924,19.0484,3656452.4236504,0
+GES.US,D,20100629,000000,18.7666,18.7666,18.1915,18.5215,3675796.0897772,0
+GES.US,D,20100630,000000,18.426,18.9577,18.2957,18.3354,1999161.935128,0
+GES.US,D,20100701,000000,18.3112,19.0523,17.9195,18.9548,3107322.3776505,0
+GES.US,D,20100702,000000,19.0686,19.2973,18.5495,18.7039,1720361.3073351,0
+GES.US,D,20100706,000000,19.0928,19.609,18.2929,18.4405,2940642.4681677,0
+GES.US,D,20100707,000000,18.5813,19.6573,18.51,19.5849,2799571.0231901,0
+GES.US,D,20100708,000000,19.8937,19.994,19.3407,19.6697,2147926.2830608,0
+GES.US,D,20100709,000000,19.6891,19.9265,19.5318,19.8994,968661.15621166,0
+GES.US,D,20100712,000000,19.7624,19.8531,19.1449,19.6322,1824406.7057169,0
+GES.US,D,20100713,000000,19.9129,20.3577,19.6573,20.2526,1798975.4588332,0
+GES.US,D,20100714,000000,20.2044,20.3384,19.9555,20.157,1424602.7149652,0
+GES.US,D,20100715,000000,20.162,20.1667,19.6697,20.0567,1489860.2541386,0
+GES.US,D,20100716,000000,19.8531,19.9188,18.9963,19.1082,1976409.679776,0
+GES.US,D,20100719,000000,19.2191,19.3524,18.8081,19.1864,1289345.2516095,0
+GES.US,D,20100720,000000,18.8998,20.1987,18.8998,20.0983,2112572.9220867,0
+GES.US,D,20100721,000000,20.2275,20.4224,19.6534,19.829,1963089.3400639,0
+GES.US,D,20100722,000000,20.1368,21.1722,20.132,21.0351,3135475.1068406,0
+GES.US,D,20100723,000000,21.0959,22.169,20.68,22.1024,3367443.6463077,0
+GES.US,D,20100726,000000,22.0811,22.6398,21.8747,22.6214,2390939.3148886,0
+GES.US,D,20100727,000000,22.8704,22.8704,21.1577,21.2436,3248281.8957092,0
+GES.US,D,20100728,000000,21.2174,21.4945,20.6386,20.8943,2275396.5346685,0
+GES.US,D,20100729,000000,21.067,21.3584,20.461,20.8644,2748688.8385758,0
+GES.US,D,20100730,000000,20.5025,21.0351,20.2931,20.9483,1909033.8200259,0
+GES.US,D,20100802,000000,21.3536,21.7037,21.2581,21.5137,2540742.0959024,0
+GES.US,D,20100803,000000,21.5234,21.5234,20.712,20.876,1934731.4115223,0
+GES.US,D,20100804,000000,21.009,21.7134,21.009,21.6421,1929638.7367114,0
+GES.US,D,20100805,000000,21.3921,22.4623,20.9483,22.2896,2936234.8275549,0
+GES.US,D,20100806,000000,22.0667,22.7923,21.8747,22.6543,5843868.1818836,0
+GES.US,D,20100809,000000,22.883,23.1107,22.5771,22.6948,3294296.2957107,0
+GES.US,D,20100810,000000,22.5163,22.6996,22.1902,22.524,2943788.8582219,0
+GES.US,D,20100811,000000,21.8987,21.9779,21.3034,21.481,2358115.7095541,0
+GES.US,D,20100812,000000,20.8943,22.169,20.7167,22.0667,2826184.7572451,0
+GES.US,D,20100813,000000,22.0338,22.0956,21.6913,21.7087,2774018.5221442,0
+GES.US,D,20100816,000000,21.564,22.0609,21.4626,21.8418,2098537.4937259,0
+GES.US,D,20100817,000000,22.1101,22.4487,22.0338,22.2277,3091740.699632,0
+GES.US,D,20100818,000000,22.2277,22.6214,22.0444,22.389,2449415.9482238,0
+GES.US,D,20100819,000000,22.3088,22.8927,22.3011,22.6996,3650693.3691277,0
+GES.US,D,20100820,000000,22.6089,23.1107,22.5472,23.073,2089057.9055094,0
+GES.US,D,20100823,000000,23.9656,24.4114,23.3654,23.403,3436541.9369767,0
+GES.US,D,20100824,000000,23.1406,23.4262,22.6089,22.9147,2039726.1159942,0
+GES.US,D,20100825,000000,22.9013,23.5633,22.7227,23.3906,3117762.6719212,0
+GES.US,D,20100826,000000,21.7801,21.8987,20.461,20.8884,18656650.407526,0
+GES.US,D,20100827,000000,20.8075,20.9068,20.19,20.4967,6419061.6545871,0
+GES.US,D,20100830,000000,20.4716,20.876,20.2082,20.2314,3045935.6444233,0
+GES.US,D,20100831,000000,20.2449,20.4957,19.7383,19.7721,3960853.2250657,0
+GES.US,D,20100901,000000,20.3838,20.6675,20.214,20.2728,3421439.0574446,0
+GES.US,D,20100902,000000,20.2314,21.1577,20.2314,20.9801,2397376.1490869,0
+GES.US,D,20100903,000000,21.3584,21.6913,20.9638,21.1326,1882034.559917,0
+GES.US,D,20100907,000000,20.9686,20.9927,20.5411,20.5951,1701563.8031184,0
+GES.US,D,20100908,000000,20.7061,21.2986,20.6936,21.2301,1900244.4478095,0
+GES.US,D,20100909,000000,21.5013,21.6083,21.0959,21.3584,1852541.8167809,0
+GES.US,D,20100910,000000,21.4626,21.9779,21.4375,21.8863,2556135.1563353,0
+GES.US,D,20100913,000000,22.1448,22.883,22.1062,22.8415,3620381.9013069,0
+GES.US,D,20100914,000000,22.8415,23.3606,22.6022,23.1049,1806642.4527795,0
+GES.US,D,20100915,000000,22.9197,23.1753,22.717,23.0634,1455923.5977771,0
+GES.US,D,20100916,000000,23.0557,23.3316,22.9013,23.1049,1143778.0753886,0
+GES.US,D,20100917,000000,23.3654,23.4387,22.8867,23.3201,2081389.8752028,0
+GES.US,D,20100920,000000,23.3723,23.7485,23.2516,23.6703,1491969.2474719,0
+GES.US,D,20100921,000000,23.709,23.8846,23.214,23.4262,1341408.8870346,0
+GES.US,D,20100922,000000,23.2593,23.5633,22.9389,23.2217,1930650.2244231,0
+GES.US,D,20100923,000000,22.9872,23.625,22.7749,23.3423,1413257.6781001,0
+GES.US,D,20100924,000000,23.9231,24.1113,23.5757,24.0717,1598419.0018898,0
+GES.US,D,20100927,000000,24.119,24.4741,23.8498,24.285,1403024.6559014,0
+GES.US,D,20100928,000000,24.4577,24.6893,24.1441,24.6257,2687211.9419973,0
+GES.US,D,20100929,000000,24.4973,24.9817,24.2907,24.75,1423094.8106409,0
+GES.US,D,20100930,000000,24.888,25.138,24.5744,24.8582,2976899.535376,0
+GES.US,D,20101001,000000,25.1322,25.2336,24.5186,24.6507,2110610.0555642,0
+GES.US,D,20101004,000000,24.4056,24.6362,23.8846,24.1953,1714524.5257854,0
+GES.US,D,20101005,000000,24.4364,24.6044,24.2473,24.3622,2692570.9614209,0
+GES.US,D,20101006,000000,24.391,24.5783,23.9791,24.3149,1682770.444343,0
+GES.US,D,20101007,000000,24.3563,25.3869,24.3563,25.2567,2702370.7849887,0
+GES.US,D,20101008,000000,25.1785,25.6861,24.9701,25.5809,2415832.6907452,0
+GES.US,D,20101011,000000,25.6619,25.8375,25.4236,25.5915,1232442.8496617,0
+GES.US,D,20101012,000000,25.5133,25.9224,25.2499,25.8307,1578502.2284837,0
+GES.US,D,20101013,000000,25.9678,26.2399,25.7922,25.8501,1576933.1788981,0
+GES.US,D,20101014,000000,25.8192,26.5806,25.8192,26.1627,1876739.7948358,0
+GES.US,D,20101015,000000,26.3779,26.5486,26.0084,26.511,1267709.1563655,0
+GES.US,D,20101018,000000,26.4995,26.5979,26.0807,26.5034,902226.31166898,0
+GES.US,D,20101019,000000,25.9997,26.0807,25.1167,25.2336,2003168.5042813,0
+GES.US,D,20101020,000000,25.2875,25.8077,25.2643,25.3802,1648006.7724139,0
+GES.US,D,20101021,000000,25.4457,25.6484,24.75,24.9874,1976559.9520283,0
+GES.US,D,20101022,000000,25.4777,25.962,25.4236,25.7845,2641679.4495634,0
+GES.US,D,20101025,000000,26.0084,26.1395,25.715,25.7507,1353327.0311791,0
+GES.US,D,20101026,000000,25.4236,25.7613,25.0058,25.4719,1916562.9780443,0
+GES.US,D,20101027,000000,25.3609,25.3609,24.1055,24.391,4201030.7749474,0
+GES.US,D,20101028,000000,24.5098,24.6767,23.7533,23.8257,2483499.7677564,0
+GES.US,D,20101029,000000,23.8189,23.93,23.5024,23.8131,1883545.5733225,0
+GES.US,D,20101101,000000,23.9791,24.2744,23.3723,23.5333,1966792.2556316,0
+GES.US,D,20101102,000000,23.9357,24.6294,23.8151,24.4181,4086420.7190518,0
+GES.US,D,20101103,000000,24.4973,24.5186,24.0158,24.1644,1809151.4812119,0
+GES.US,D,20101104,000000,24.6623,24.8012,24.3468,24.6507,3449688.1681482,0
+GES.US,D,20101105,000000,24.6767,25.221,24.6699,25.2133,2706018.7734573,0
+GES.US,D,20101108,000000,25.3358,25.7845,25.2133,25.4777,2360929.4279327,0
+GES.US,D,20101109,000000,25.63,25.8876,25.2093,25.3986,1528849.1672569,0
+GES.US,D,20101110,000000,25.4777,25.4969,24.7964,25.3358,2068789.8059412,0
+GES.US,D,20101111,000000,24.9517,25.7613,24.7327,25.6098,1937961.7467656,0
+GES.US,D,20101112,000000,25.3609,25.4535,24.9334,25.0251,1453399.0239392,0
+GES.US,D,20101115,000000,25.2953,25.7613,25.1785,25.274,1081918.761837,0
+GES.US,D,20101116,000000,25.0666,25.7363,24.9218,25.1167,2748074.2768822,0
+GES.US,D,20101117,000000,25.1862,26.4252,25.1524,26.3142,2126230.078916,0
+GES.US,D,20101118,000000,26.6346,27.2251,26.5274,26.6732,2922798.4154824,0
+GES.US,D,20101119,000000,26.6799,27.2965,26.3721,27.2559,1778378.8330307,0
+GES.US,D,20101122,000000,27.0119,27.8011,26.6954,27.7403,2920204.4055003,0
+GES.US,D,20101123,000000,27.5165,27.8272,27.3467,27.7403,3949652.2422906,0
+GES.US,D,20101124,000000,29.73,30.7779,29.2446,30.6631,9651624.0363498,0
+GES.US,D,20101126,000000,30.9382,31.5286,30.4576,31.1736,2520724.7955414,0
+GES.US,D,20101129,000000,30.6563,30.7142,29.5409,29.675,5087514.7727419,0
+GES.US,D,20101130,000000,29.3083,29.8526,28.848,28.9118,7576232.614913,0
+GES.US,D,20101201,000000,29.4984,29.6876,28.7139,29.3315,5409727.4996713,0
+GES.US,D,20101202,000000,29.3266,29.7435,29.2272,29.6065,4570382.3528693,0
+GES.US,D,20101203,000000,29.5033,30.1536,29.4116,30.1025,2324916.9417694,0
+GES.US,D,20101206,000000,28.8375,29.0545,28.4583,28.9909,2167275.1309894,0
+GES.US,D,20101207,000000,29.3662,29.4984,28.7005,28.8076,1589485.5755831,0
+GES.US,D,20101208,000000,28.8163,29.1212,28.4139,28.6097,1526791.9919415,0
+GES.US,D,20101209,000000,28.7892,29.0275,28.6531,28.9475,1235726.0392834,0
+GES.US,D,20101210,000000,28.9031,29.4406,28.9031,29.3885,1620019.8608815,0
+GES.US,D,20101213,000000,29.4714,29.4714,28.8163,28.8789,1234723.8788149,0
+GES.US,D,20101214,000000,28.9909,29.2272,28.5499,28.96,1112862.4094777,0
+GES.US,D,20101215,000000,29.2716,29.3942,28.5866,29.1163,1368584.3284049,0
+GES.US,D,20101216,000000,29.1877,29.8381,28.9726,29.7416,1211602.6791745,0
+GES.US,D,20101217,000000,29.8333,30.5309,29.5515,30.2732,2398290.2189249,0
+GES.US,D,20101220,000000,30.3051,30.5068,29.5708,29.6702,1530199.5448066,0
+GES.US,D,20101221,000000,29.7792,30.0243,29.5852,30.006,1107675.4258739,0
+GES.US,D,20101222,000000,29.9423,29.9732,28.8163,28.8452,2353553.6512478,0
+GES.US,D,20101223,000000,28.8847,29.4926,28.7843,29.4599,1523978.2735631,0
+GES.US,D,20101227,000000,29.3383,29.3383,28.8529,29.2099,1178362.4569752,0
+GES.US,D,20101228,000000,29.289,29.3662,28.6753,28.795,913345.42197564,0
+GES.US,D,20101229,000000,28.8346,29.0305,28.5962,28.9166,686464.37551781,0
+GES.US,D,20101230,000000,28.9118,29.455,28.9118,29.3942,820254.35260324,0
+GES.US,D,20101231,000000,29.2697,29.3054,28.8982,28.9571,587126.12589296,0
+GES.US,D,20110103,000000,29.0275,29.1482,28.6358,28.6965,1617017.5249174,0
+GES.US,D,20110104,000000,28.7275,28.9146,27.3919,27.9169,3787285.6646276,0
+GES.US,D,20110105,000000,27.9566,28.464,27.861,28.1736,2228717.8276761,0
+GES.US,D,20110106,000000,28.0356,28.1803,27.2627,27.283,2301892.1236424,0
+GES.US,D,20110107,000000,26.9212,27.007,25.8946,26.1087,5422333.7870952,0
+GES.US,D,20110110,000000,25.9176,26.511,25.8809,26.4079,3170608.7594185,0
+GES.US,D,20110111,000000,26.6954,26.6954,25.8809,26.0489,2500638.0590363,0
+GES.US,D,20110112,000000,26.29,26.3663,25.9871,26.102,2185799.0360711,0
+GES.US,D,20110113,000000,26.3836,26.6732,26.1849,26.652,3054300.1088921,0
+GES.US,D,20110114,000000,26.4927,26.6384,25.6542,26.235,2879727.2789044,0
+GES.US,D,20110118,000000,26.2959,26.3721,25.5973,25.7613,6036284.0281962,0
+GES.US,D,20110119,000000,25.8009,25.9949,25.6919,25.768,2472662.5474677,0
+GES.US,D,20110120,000000,25.6619,26.3142,25.5809,26.1395,2177572.4075303,0
+GES.US,D,20110121,000000,26.2737,26.2737,25.6919,25.7845,1336579.4477551,0
+GES.US,D,20110124,000000,25.8809,26.456,25.715,26.235,1595720.3195114,0
+GES.US,D,20110125,000000,26.2081,26.2959,25.8501,26.2399,1664680.7742523,0
+GES.US,D,20110126,000000,26.2679,26.5274,26.0421,26.3036,1447814.0779571,0
+GES.US,D,20110127,000000,26.2399,26.592,26.0421,26.486,1174808.7772995,0
+GES.US,D,20110128,000000,26.5226,26.5979,25.6919,25.7507,1104661.6899459,0
+GES.US,D,20110131,000000,25.9929,26.2872,25.7893,26.1742,1238728.3752475,0
+GES.US,D,20110201,000000,26.3596,26.979,26.2593,26.6442,2175810.5949176,0
+GES.US,D,20110202,000000,26.456,26.9038,26.2447,26.3036,1712741.9859656,0
+GES.US,D,20110203,000000,26.29,27.1113,26.29,26.9086,1238733.5570493,0
+GES.US,D,20110204,000000,26.9636,28.0279,26.9386,27.6573,1492320.5736341,0
+GES.US,D,20110207,000000,27.8388,28.3357,27.7472,28.0212,1599207.672124,0
+GES.US,D,20110208,000000,28.0529,28.4813,27.9305,28.328,1195129.731246,0
+GES.US,D,20110209,000000,28.2692,28.9716,27.8504,27.8996,2334004.7857696,0
+GES.US,D,20110210,000000,27.8272,27.9449,27.3274,27.6497,1903184.602152,0
+GES.US,D,20110211,000000,27.6197,28.0597,27.365,28.0212,1488556.5128052,0
+GES.US,D,20110214,000000,28.0356,28.2797,27.861,28.2189,1934313.7582971,0
+GES.US,D,20110215,000000,28.0896,28.4312,28.0762,28.4196,1852268.2176458,0
+GES.US,D,20110216,000000,28.328,29.0362,28.2566,28.6358,1350614.876116,0
+GES.US,D,20110218,000000,29.1019,29.3508,28.96,29.042,1473315.7973453,0
+GES.US,D,20110222,000000,28.7709,29.3662,28.4813,28.795,1497709.6475081,0
+GES.US,D,20110223,000000,28.6696,28.795,27.6757,28.0153,1816425.6945817,0
+GES.US,D,20110224,000000,27.9497,28.354,27.1209,27.4779,2439917.7055208,0
+GES.US,D,20110225,000000,27.6642,28.1572,27.4634,28.0442,1297111.7361503,0
+GES.US,D,20110228,000000,28.134,28.2382,27.6323,27.7046,1219394.0363639,0
+GES.US,D,20110301,000000,27.8957,27.9816,27.0099,27.2416,1328559.0549261,0
+GES.US,D,20110302,000000,27.2058,27.7732,27.0977,27.255,1200439.0053723,0
+GES.US,D,20110303,000000,27.5899,28.2826,27.3033,28.216,1272209.0330504,0
+GES.US,D,20110304,000000,28.1408,28.2092,27.5976,27.8388,1299381.3653396,0
+GES.US,D,20110307,000000,27.8879,27.9236,26.6799,27.116,1410605.6319377,0
+GES.US,D,20110308,000000,27.1006,27.365,26.5883,26.9453,2100472.3785187,0
+GES.US,D,20110309,000000,26.9212,26.9453,26.5352,26.7243,2347898.232761,0
+GES.US,D,20110310,000000,26.4686,26.7109,26.2389,26.5429,2470514.1724407,0
+GES.US,D,20110311,000000,26.5536,27.5271,26.2795,27.3572,2740631.1367739,0
+GES.US,D,20110314,000000,27.0582,27.4625,26.7667,27.1537,1700354.3705778,0
+GES.US,D,20110315,000000,26.4618,27.3919,26.3074,27.174,1588788.1050607,0
+GES.US,D,20110316,000000,27.1498,27.4403,26.62,26.842,3499221.0115733,0
+GES.US,D,20110317,000000,24.6796,24.9218,23.0344,23.074,15755338.851395,0
+GES.US,D,20110318,000000,23.2564,23.6761,23.0006,23.4127,5643357.3247961,0
+GES.US,D,20110321,000000,23.543,23.8189,23.0943,23.1164,3598270.1166575,0
+GES.US,D,20110322,000000,23.0229,23.2901,22.9467,23.1281,2572532.4499576,0
+GES.US,D,20110323,000000,23.1358,23.3867,22.9467,23.3046,1714364.92629,0
+GES.US,D,20110324,000000,23.3827,23.4861,23.018,23.2622,2099769.7261944,0
+GES.US,D,20110325,000000,23.3084,24.2435,23.1889,24.0033,3333843.8070634,0
+GES.US,D,20110328,000000,24.0573,24.1257,23.2622,23.3162,1677672.5877302,0
+GES.US,D,20110329,000000,23.3393,24.0881,23.3393,24.0158,1542314.5974195,0
+GES.US,D,20110330,000000,24.065,24.1384,23.6077,24.0881,1424896.0049473,0
+GES.US,D,20110331,000000,24.1287,24.254,23.8209,24.1933,1982770.8596681,0
+GES.US,D,20110401,000000,24.4452,25.0917,24.4085,24.9006,3049980.55891,0
+GES.US,D,20110404,000000,24.9682,25.2133,24.5996,24.7915,1930147.5896483,0
+GES.US,D,20110405,000000,24.5744,24.8176,24.3216,24.5744,3178557.6433826,0
+GES.US,D,20110406,000000,24.6536,24.753,23.6886,24.0987,2723265.882575,0
+GES.US,D,20110407,000000,24.1509,24.7163,24.0573,24.5263,3137273.192066,0
+GES.US,D,20110408,000000,24.6469,24.6594,23.9839,24.2705,1745884.790291,0
+GES.US,D,20110411,000000,24.2994,24.6189,24.0785,24.2754,1036148.9428806,0
+GES.US,D,20110412,000000,24.1624,24.5813,24.1094,24.2,2076298.2367522,0
+GES.US,D,20110413,000000,24.3216,24.3776,23.7581,23.7948,1938373.1818288,0
+GES.US,D,20110414,000000,23.6588,23.8314,23.3346,23.5006,2933804.5625098,0
+GES.US,D,20110415,000000,23.4793,24.0727,23.3683,23.9231,1605854.8874756,0
+GES.US,D,20110418,000000,23.8016,23.8247,23.1889,23.4793,1677797.9873337,0
+GES.US,D,20110419,000000,23.6077,23.8314,23.349,23.6693,2265385.2935872,0
+GES.US,D,20110420,000000,24.1586,24.6796,23.9791,24.4674,2589271.7424985,0
+GES.US,D,20110421,000000,24.6189,24.7752,24.4268,24.5503,1986551.5022627,0
+GES.US,D,20110425,000000,24.4867,24.9324,24.4751,24.888,1394719.2639733,0
+GES.US,D,20110426,000000,24.9083,25.7333,24.8176,25.3743,1912933.6440621,0
+GES.US,D,20110427,000000,25.4082,25.9147,25.4082,25.6947,1370489.1587472,0
+GES.US,D,20110428,000000,26.1,26.5816,25.9736,26.2389,3017932.1511251,0
+GES.US,D,20110429,000000,26.3007,26.6384,26.237,26.4396,2430580.0986737,0
+GES.US,D,20110502,000000,26.4686,26.6886,26.1974,26.2313,2564464.3845518,0
+GES.US,D,20110503,000000,26.1627,26.5255,25.4641,25.7487,2348345.9404368,0
+GES.US,D,20110504,000000,25.8115,26.1926,25.4333,25.8212,1881782.7243494,0
+GES.US,D,20110505,000000,25.6494,26.5709,25.575,26.2863,2213777.6567206,0
+GES.US,D,20110506,000000,27.0417,27.1778,25.3435,25.5924,3178324.4623016,0
+GES.US,D,20110509,000000,25.6639,25.6764,25.0984,25.4082,1666792.8766669,0
+GES.US,D,20110510,000000,25.6195,25.99,25.5094,25.8212,1282438.9461678,0
+GES.US,D,20110511,000000,25.8047,26.2611,25.6195,25.7643,1954327.9495771,0
+GES.US,D,20110512,000000,25.7643,26.4812,25.5393,26.1926,1634350.6519451,0
+GES.US,D,20110513,000000,26.2524,27.0349,26.209,26.8873,2670012.5054562,0
+GES.US,D,20110516,000000,26.7957,27.1334,26.4146,26.456,2530253.0926949,0
+GES.US,D,20110517,000000,26.3721,26.6394,26.1724,26.3953,1448439.0032544,0
+GES.US,D,20110518,000000,26.3836,26.7041,26.2341,26.6027,1505303.0598688,0
+GES.US,D,20110519,000000,26.7957,26.869,26.3836,26.813,1892962.9799174,0
+GES.US,D,20110520,000000,26.4473,26.485,25.2991,25.385,6115393.5599465,0
+GES.US,D,20110523,000000,25.1167,25.2383,24.7163,24.7752,5819634.9675766,0
+GES.US,D,20110524,000000,24.9334,24.9643,24.0139,24.063,7046664.9070759,0
+GES.US,D,20110525,000000,23.9193,24.7106,23.3393,24.6604,9344549.4252047,0
+GES.US,D,20110526,000000,27.6525,27.9613,27.1817,27.4103,13258348.780828,0
+GES.US,D,20110527,000000,27.6467,27.9363,27.5339,27.7046,2414141.3506371,0
+GES.US,D,20110531,000000,27.7663,28.1216,27.5068,28.1147,3271834.2212594,0
+GES.US,D,20110601,000000,27.9796,28.0675,27.3717,27.4239,3166779.4078868,0
+GES.US,D,20110602,000000,27.3515,27.3979,26.3171,26.5323,3413028.9931199,0
+GES.US,D,20110603,000000,26.1791,26.7243,25.7873,25.8212,3761700.0000503,0
+GES.US,D,20110606,000000,25.8337,25.9466,25.278,25.4902,4576465.7881848,0
+GES.US,D,20110607,000000,25.5915,25.9293,25.4525,25.7593,2128952.5975827,0
+GES.US,D,20110608,000000,25.575,25.575,24.6604,24.7028,3057352.1901534,0
+GES.US,D,20110609,000000,24.7106,25.3049,24.5263,25.1882,2532314.4134518,0
+GES.US,D,20110610,000000,24.9759,25.1486,24.5744,24.7028,2891578.0596256,0
+GES.US,D,20110613,000000,24.7423,25.273,24.7366,25.0763,3059720.2735769,0
+GES.US,D,20110614,000000,25.3127,25.8472,25.2133,25.6639,2264824.6226322,0
+GES.US,D,20110615,000000,25.3792,25.7487,25.0386,25.1274,1597930.8761601,0
+GES.US,D,20110616,000000,25.2171,25.4979,24.9874,25.1824,2062965.4607158,0
+GES.US,D,20110617,000000,25.4641,25.7053,25.1486,25.3127,1892484.1814309,0
+GES.US,D,20110620,000000,25.3339,25.9041,25.2133,25.6947,1428256.921596,0
+GES.US,D,20110621,000000,25.6639,26.7649,25.4448,26.7195,2907607.4453197,0
+GES.US,D,20110622,000000,26.5709,26.8942,26.2139,26.2611,3771635.5868253,0
+GES.US,D,20110623,000000,25.8337,26.3933,25.6822,25.96,3491608.9447261,0
+GES.US,D,20110624,000000,26.0247,26.1087,25.3666,25.605,2090278.738014,0
+GES.US,D,20110627,000000,25.5442,25.7932,25.3792,25.4583,1745078.5019306,0
+GES.US,D,20110628,000000,25.5384,26.0739,25.5201,25.8173,2092216.7318878,0
+GES.US,D,20110629,000000,26.0633,26.3866,25.6947,25.9109,2592519.6958681,0
+GES.US,D,20110630,000000,26.0508,26.4744,25.9311,25.99,1766500.07058,0
+GES.US,D,20110701,000000,25.991,26.2399,25.7526,26.1936,1739068.6482007,0
+GES.US,D,20110705,000000,26.2003,26.9047,26.1627,26.6259,3451543.2531933,0
+GES.US,D,20110706,000000,26.6462,27.0959,26.5979,26.925,1823858.4710863,0
+GES.US,D,20110707,000000,27.2299,27.7365,27.2299,27.5107,2710531.0864665,0
+GES.US,D,20110708,000000,27.147,27.3418,26.9269,27.1585,2260578.6542356,0
+GES.US,D,20110711,000000,26.6944,26.7649,25.2683,25.4641,4374134.045944,0
+GES.US,D,20110712,000000,25.4777,26.0739,24.9643,25.1679,4682424.3077918,0
+GES.US,D,20110713,000000,25.3493,25.5133,25.108,25.1486,3712712.2821747,0
+GES.US,D,20110714,000000,25.3127,25.4777,24.4007,24.5388,5672585.7960402,0
+GES.US,D,20110715,000000,24.6343,24.782,24.2146,24.4268,4274154.2892561,0
+GES.US,D,20110718,000000,24.4076,24.4076,23.5747,24.2609,4165617.3050723,0
+GES.US,D,20110719,000000,24.5823,24.7935,24.2907,24.5523,2789681.0362708,0
+GES.US,D,20110720,000000,24.6796,24.6796,24.1431,24.3159,2057945.33113,0
+GES.US,D,20110721,000000,24.4819,25.879,24.4693,25.438,4967250.3347201,0
+GES.US,D,20110722,000000,25.3194,25.605,25.0338,25.5713,2130088.4485377,0
+GES.US,D,20110725,000000,25.2683,25.4448,24.9826,25.1419,1779862.9010669,0
+GES.US,D,20110726,000000,24.7577,25.0666,24.5214,24.7935,1856143.1690333,0
+GES.US,D,20110727,000000,24.7106,24.725,23.704,23.7283,2250578.8131182,0
+GES.US,D,20110728,000000,23.7456,24.1866,23.6009,23.6433,1786970.2604184,0
+GES.US,D,20110729,000000,23.3693,23.8247,23.2467,23.5584,2975763.6844211,0
+GES.US,D,20110801,000000,23.8161,23.9511,23.0277,23.3934,2110348.8927533,0
+GES.US,D,20110802,000000,23.1483,23.242,22.2818,22.3146,2894388.6689229,0
+GES.US,D,20110803,000000,22.389,23.242,21.863,23.2343,3381608.6197136,0
+GES.US,D,20110804,000000,22.9051,23.0403,20.9184,20.9444,4510357.3971556,0
+GES.US,D,20110805,000000,21.3053,21.4414,20.3047,21.1008,3562063.8311068,0
+GES.US,D,20110808,000000,20.323,20.6867,18.8477,18.9461,2999987.5714849,0
+GES.US,D,20110809,000000,19.4527,20.6,18.8091,20.5267,3724356.8271841,0
+GES.US,D,20110810,000000,19.9631,20.3732,19.528,19.7837,5007346.0807033,0
+GES.US,D,20110811,000000,19.8357,21.6903,19.7615,21.3797,2839649.1510473,0
+GES.US,D,20110812,000000,21.6479,21.755,21.1644,21.536,1743498.052381,0
+GES.US,D,20110815,000000,21.7087,21.7087,21.1008,21.6846,980803.15419404,0
+GES.US,D,20110816,000000,21.3121,21.5253,20.9907,21.3179,1079751.7323234,0
+GES.US,D,20110817,000000,21.2677,21.5842,20.2169,20.6029,2039399.6624807,0
+GES.US,D,20110818,000000,19.9747,20.0394,18.8998,19.2365,3114844.2811463,0
+GES.US,D,20110819,000000,18.9393,19.7344,18.6701,18.7319,2126172.0427358,0
+GES.US,D,20110822,000000,19.2973,19.9333,19.1237,19.4903,3413246.6287956,0
+GES.US,D,20110823,000000,19.5521,21.1326,19.417,20.6714,4265881.024499,0
+GES.US,D,20110824,000000,20.5498,20.8257,20.1465,20.5739,5027042.1093526,0
+GES.US,D,20110825,000000,20.0577,20.9589,19.0174,19.1787,9050706.0267807,0
+GES.US,D,20110826,000000,19.2539,19.994,18.8998,19.8155,3554964.7626382,0
+GES.US,D,20110829,000000,20.1465,21.1577,20.0866,21.0998,2647365.9588609,0
+GES.US,D,20110830,000000,21.014,21.536,20.6483,21.4433,3380077.9154612,0
+GES.US,D,20110831,000000,21.6933,21.8129,20.9049,21.0834,2575384.5136693,0
+GES.US,D,20110901,000000,21.1722,21.231,20.1136,20.2014,3200756.4823022,0
+GES.US,D,20110902,000000,19.7701,19.7701,18.976,19.1941,2397579.2757175,0
+GES.US,D,20110906,000000,18.5389,18.8544,18.1307,18.5505,5305847.9189472,0
+GES.US,D,20110907,000000,19.0107,19.5174,18.7715,19.4527,2521814.0102802,0
+GES.US,D,20110908,000000,19.2742,19.3968,18.6644,18.8448,2302395.7947775,0
+GES.US,D,20110909,000000,18.564,18.9557,18.3364,18.6934,4986947.3997296,0
+GES.US,D,20110912,000000,18.3768,19.2877,18.3556,19.2424,2927953.271915,0
+GES.US,D,20110913,000000,19.2742,19.994,19.1728,19.6707,2031382.3787327,0
+GES.US,D,20110914,000000,19.8251,20.6086,19.5454,20.2709,1994979.1847134,0
+GES.US,D,20110915,000000,20.4668,20.7591,20.2304,20.7302,2085577.8074191,0
+GES.US,D,20110916,000000,20.7418,21.1066,20.4176,20.5855,2431163.5695565,0
+GES.US,D,20110919,000000,20.1387,20.5547,19.8984,20.3916,1779606.9200579,0
+GES.US,D,20110920,000000,20.5547,20.6964,19.6399,19.664,1965507.1687846,0
+GES.US,D,20110921,000000,19.8407,20.0258,18.7368,18.7763,2130091.5576187,0
+GES.US,D,20110922,000000,18.0448,18.564,17.2797,17.657,3421394.4939491,0
+GES.US,D,20110923,000000,17.6511,18.0314,17.4697,17.7785,3006529.0780798,0
+GES.US,D,20110926,000000,17.9552,19.0234,17.6444,18.9258,3161110.5167153,0
+GES.US,D,20110927,000000,19.3784,19.7036,18.7763,18.9258,2508591.0884418,0
+GES.US,D,20110928,000000,18.9877,19.1314,17.9223,18.0728,2771228.640054,0
+GES.US,D,20110929,000000,18.1558,18.5389,17.4697,18.1105,3854604.5245578,0
+GES.US,D,20110930,000000,17.765,18.0738,17.4389,17.7158,3698713.1264266,0
+GES.US,D,20111003,000000,17.5643,17.9552,16.2936,16.4768,5393242.1154186,0
+GES.US,D,20111004,000000,16.2597,17.3646,16.1585,17.328,3374884.7136953,0
+GES.US,D,20111005,000000,17.4457,17.6908,17.1147,17.5074,1847363.1240601,0
+GES.US,D,20111006,000000,17.602,18.5573,17.5017,18.2745,1966931.1279198,0
+GES.US,D,20111007,000000,18.3661,19.0725,18.0902,18.2185,1506407.8200129,0
+GES.US,D,20111010,000000,18.6132,19.0725,18.6132,19.0504,1976549.5884246,0
+GES.US,D,20111011,000000,18.9326,19.0174,18.5573,18.8698,1464522.2796872,0
+GES.US,D,20111012,000000,19.112,19.7287,19.0504,19.2742,2614510.2263553,0
+GES.US,D,20111013,000000,19.0812,19.7094,19.0445,19.4527,2871419.8142555,0
+GES.US,D,20111014,000000,19.7094,19.9747,19.5521,19.9381,1426424.6364788,0
+GES.US,D,20111017,000000,19.803,20.0066,19.0648,19.1477,1608959.8231153,0
+GES.US,D,20111018,000000,19.2047,19.3601,18.1848,18.9635,2490412.2913603,0
+GES.US,D,20111019,000000,18.9452,19.0445,18.2745,18.3604,1995178.1659027,0
+GES.US,D,20111020,000000,18.3604,18.5901,17.8248,18.5389,2310254.5153905,0
+GES.US,D,20111021,000000,18.8873,19.28,18.7319,19.2134,1281799.5118255,0
+GES.US,D,20111024,000000,19.3717,21.0796,19.3601,20.876,2875675.1098953,0
+GES.US,D,20111025,000000,20.684,20.6974,19.8917,19.9255,1628259.962107,0
+GES.US,D,20111026,000000,20.3838,20.4234,19.5849,19.9988,1488175.1321925,0
+GES.US,D,20111027,000000,20.7418,21.643,20.3741,21.37,1974781.5576498,0
+GES.US,D,20111028,000000,21.2938,21.6044,21.0564,21.507,1492579.6637242,0
+GES.US,D,20111031,000000,21.1355,21.2938,20.4929,20.5103,1985713.0867311,0
+GES.US,D,20111101,000000,19.5231,19.939,19.2568,19.6013,3065763.2908385,0
+GES.US,D,20111102,000000,20.0808,20.5547,19.8407,20.2565,2143450.2426642,0
+GES.US,D,20111103,000000,19.8917,19.994,18.8072,19.6273,4475385.4167942,0
+GES.US,D,20111104,000000,19.39,19.6206,19.0908,19.47,2387737.9977352,0
+GES.US,D,20111107,000000,19.5038,20.0519,19.3784,19.5849,2940605.1591947,0
+GES.US,D,20111108,000000,19.7885,20.0133,19.1989,19.5801,2248460.4925416,0
+GES.US,D,20111109,000000,18.9644,18.9644,18.3007,18.3923,3047716.1115225,0
+GES.US,D,20111110,000000,18.6691,18.9336,18.4068,18.7435,1883196.319881,0
+GES.US,D,20111111,000000,19.0445,19.5299,18.8187,19.0378,2607322.0308956,0
+GES.US,D,20111114,000000,18.9817,19.5801,18.95,19.4025,2085182.9541219,0
+GES.US,D,20111115,000000,19.2481,19.7036,19.0445,19.2973,1567480.5360509,0
+GES.US,D,20111116,000000,18.9201,19.2047,18.5901,18.6701,1527797.2614911,0
+GES.US,D,20111117,000000,18.3034,18.564,17.2845,17.3781,4252662.2481022,0
+GES.US,D,20111118,000000,17.6039,17.6724,17.2035,17.4427,2695125.5897093,0
+GES.US,D,20111121,000000,17.2643,17.575,17.0993,17.2285,2789224.001352,0
+GES.US,D,20111122,000000,17.1968,17.2913,16.7991,16.912,2339437.3867788,0
+GES.US,D,20111123,000000,16.7413,16.8358,16.4122,16.5386,1672546.7493877,0
+GES.US,D,20111125,000000,16.4827,16.584,16.3138,16.3553,545472.73028801,0
+GES.US,D,20111128,000000,17.081,17.8248,17.081,17.328,3318083.8750628,0
+GES.US,D,20111129,000000,17.105,17.3781,16.6419,16.7818,3647406.0340645,0
+GES.US,D,20111130,000000,17.7361,17.9349,17.2131,17.4794,4101227.1995206,0
+GES.US,D,20111201,000000,18.1627,18.759,17.7988,18.4086,7494140.4380454,0
+GES.US,D,20111202,000000,18.2263,18.2408,17.5104,17.5548,3828963.9328812,0
+GES.US,D,20111205,000000,17.8307,18.3797,17.7767,18.288,4189592.4656497,0
+GES.US,D,20111206,000000,18.263,18.2755,17.9175,18.0912,1957659.8481358,0
+GES.US,D,20111207,000000,17.9137,18.263,17.738,18.0912,1466922.490282,0
+GES.US,D,20111208,000000,17.8596,18.0507,17.4485,17.6416,2073824.4445719,0
+GES.US,D,20111209,000000,17.7699,18.0613,17.6416,17.9802,1421204.4893435,0
+GES.US,D,20111212,000000,17.6994,17.7853,17.3154,17.7699,2612803.3408417,0
+GES.US,D,20111213,000000,17.8741,18.125,17.2864,17.409,2904621.6911215,0
+GES.US,D,20111214,000000,17.2488,17.7255,17.217,17.3405,2696459.385493,0
+GES.US,D,20111215,000000,17.5788,17.9764,17.466,17.8057,3283490.1662329,0
+GES.US,D,20111216,000000,18.0024,18.5371,17.9764,18.0545,4372776.4138719,0
+GES.US,D,20111219,000000,18.1047,18.3527,17.9918,18.0613,3166815.6804993,0
+GES.US,D,20111220,000000,18.4434,18.7058,17.8808,18.1867,2518834.4742441,0
+GES.US,D,20111221,000000,18.2707,18.3634,17.9137,18.3102,1876621.6497547,0
+GES.US,D,20111222,000000,18.3565,18.5138,18.099,18.456,2173019.676467,0
+GES.US,D,20111223,000000,18.5023,18.9944,18.4694,18.8941,1636878.334864,0
+GES.US,D,20111227,000000,18.8873,19.3157,18.811,19.2318,1446331.0462813,0
+GES.US,D,20111228,000000,19.2318,19.5444,18.4627,18.5197,1632657.2391162,0
+GES.US,D,20111229,000000,18.5302,18.9268,18.425,18.7058,1260456.7065635,0
+GES.US,D,20111230,000000,18.6817,18.8264,18.5958,18.6691,898975.24921842,0
+GES.US,D,20120103,000000,18.8004,19.3321,18.7937,19.032,1949666.400676,0
+GES.US,D,20120104,000000,18.921,19.3205,18.8757,19.1815,1817854.8355186,0
+GES.US,D,20120105,000000,18.9403,19.309,18.6229,19.0504,1475711.8624984,0
+GES.US,D,20120106,000000,19.0001,19.0504,18.6875,18.7194,1452973.079831,0
+GES.US,D,20120109,000000,18.6817,18.8497,18.4298,18.782,2208491.1825222,0
+GES.US,D,20120110,000000,19.0571,19.4074,19.006,19.2318,2334286.6757876,0
+GES.US,D,20120111,000000,19.0252,19.0744,18.0188,18.1723,5427587.097762,0
+GES.US,D,20120112,000000,18.1674,18.7512,18.0738,18.7194,2408518.0593216,0
+GES.US,D,20120113,000000,18.5997,18.6586,18.2011,18.456,2382719.9408703,0
+GES.US,D,20120117,000000,18.7435,18.811,18.2157,18.2215,1843153.4282761,0
+GES.US,D,20120118,000000,17.8441,17.9349,17.6039,17.9175,3698770.1262464,0
+GES.US,D,20120119,000000,17.9677,18.645,17.9677,18.5746,2360269.266383,0
+GES.US,D,20120120,000000,18.5678,18.7058,18.3401,18.3797,1946879.6276669,0
+GES.US,D,20120123,000000,18.456,18.6991,18.1501,18.4,1624187.0658907,0
+GES.US,D,20120124,000000,18.3314,18.5138,18.2707,18.4694,1230178.4022742,0
+GES.US,D,20120125,000000,18.4752,18.5746,18.2919,18.4627,2368713.5305996,0
+GES.US,D,20120126,000000,18.6229,18.645,18.0912,18.2195,1703819.959623,0
+GES.US,D,20120127,000000,18.125,18.3923,17.9552,18.319,2142714.4268083,0
+GES.US,D,20120130,000000,18.1558,18.4068,18.0912,18.3845,1780109.5548327,0
+GES.US,D,20120131,000000,18.5041,18.8159,18.3758,18.7811,2108283.426555,0
+GES.US,D,20120201,000000,18.9268,20.3288,18.9133,19.9121,5025389.1145777,0
+GES.US,D,20120202,000000,19.939,19.994,19.2491,19.3745,2701724.0961238,0
+GES.US,D,20120203,000000,19.6573,19.9815,19.5955,19.9178,2360842.3736623,0
+GES.US,D,20120206,000000,19.8407,20.0414,19.72,20.0201,1196845.9440028,0
+GES.US,D,20120207,000000,20.3018,20.9743,20.2536,20.3558,4283328.1511663,0
+GES.US,D,20120208,000000,20.5025,21.6933,20.4398,21.0882,4738713.1844063,0
+GES.US,D,20120209,000000,21.148,21.9509,21.009,21.6874,3596125.8870719,0
+GES.US,D,20120210,000000,21.3043,21.5562,21.009,21.3246,2595256.7235799,0
+GES.US,D,20120213,000000,21.506,21.564,21.0931,21.2774,1434405.6476142,0
+GES.US,D,20120214,000000,21.1944,21.4346,20.9801,21.3884,1543603.8297077,0
+GES.US,D,20120215,000000,21.5484,22.0888,21.175,21.8418,2769867.8989008,0
+GES.US,D,20120216,000000,21.8051,22.2731,21.8051,22.0888,1875150.0180429,0
+GES.US,D,20120217,000000,22.2007,22.498,22.0136,22.2007,1132797.8373702,0
+GES.US,D,20120221,000000,22.2007,22.2007,21.5186,21.5697,1483792.3642284,0
+GES.US,D,20120222,000000,21.617,21.7733,21.3884,21.5127,1207985.7815168,0
+GES.US,D,20120223,000000,21.4925,21.6373,21.2851,21.5234,1852187.3815376,0
+GES.US,D,20120224,000000,21.4606,21.6296,21.068,21.3304,2293141.0967593,0
+GES.US,D,20120227,000000,21.2667,21.7482,21.1944,21.5127,1238781.2296258,0
+GES.US,D,20120228,000000,21.5484,21.9451,21.5186,21.9007,947832.38568847,0
+GES.US,D,20120229,000000,22.0387,22.0984,21.5427,21.6913,1395156.6080454,0
+GES.US,D,20120301,000000,21.8051,22.5327,21.7617,22.3773,1954339.349541,0
+GES.US,D,20120302,000000,22.3223,22.3841,21.7906,21.9605,1594089.0883041,0
+GES.US,D,20120305,000000,21.8235,21.9132,21.6296,21.7926,778134.59483611,0
+GES.US,D,20120306,000000,21.532,21.5814,21.18,21.287,1028911.0021235,0
+GES.US,D,20120307,000000,21.3063,21.5774,21.1297,21.509,641887.40733618,0
+GES.US,D,20120308,000000,21.6266,22.225,21.5774,22.1824,1906980.790152,0
+GES.US,D,20120309,000000,22.2886,22.717,22.1824,22.5009,1694691.6975686,0
+GES.US,D,20120312,000000,22.5934,23.1541,22.5443,22.8656,3158304.0528594,0
+GES.US,D,20120313,000000,22.8753,23.0123,22.2442,22.9891,2469161.7221704,0
+GES.US,D,20120314,000000,23.0296,23.2564,22.7227,22.9776,3272214.5655118,0
+GES.US,D,20120315,000000,20.3723,21.0284,20.1552,20.6415,14174703.793289,0
+GES.US,D,20120316,000000,20.6511,20.6627,20.2738,20.3664,4420910.1708104,0
+GES.US,D,20120319,000000,20.4755,20.7341,20.0963,20.4234,3442698.9538777,0
+GES.US,D,20120320,000000,20.2854,20.3916,20.1754,20.2738,3096059.2132539,0
+GES.US,D,20120321,000000,20.2488,20.487,20.1697,20.3771,2704890.1770248,0
+GES.US,D,20120322,000000,20.2227,20.4987,20.0771,20.323,2138470.5311326,0
+GES.US,D,20120323,000000,20.3664,20.3771,19.6861,20.0606,3693431.83403,0
+GES.US,D,20120326,000000,20.296,20.3607,20.0818,20.2488,3431059.5906701,0
+GES.US,D,20120327,000000,20.296,20.4118,20.0268,20.0404,2112425.7589155,0
+GES.US,D,20120328,000000,20.0771,20.0963,19.5308,19.7576,1887809.1598451,0
+GES.US,D,20120329,000000,19.5357,19.8984,19.3466,19.8387,2138516.1309884,0
+GES.US,D,20120330,000000,19.9612,20.0337,19.6553,19.6861,1964747.5166404,0
+GES.US,D,20120402,000000,19.6861,19.9815,19.4797,19.8764,2187063.3957108,0
+GES.US,D,20120403,000000,19.8145,20.0895,19.7943,19.967,2199533.9199274,0
+GES.US,D,20120404,000000,19.7943,19.831,19.3717,19.4903,2294529.8196421,0
+GES.US,D,20120405,000000,19.417,19.6505,19.278,19.3032,1215128.3771206,0
+GES.US,D,20120409,000000,18.9191,19.2578,18.8988,19.2327,2055169.9580848,0
+GES.US,D,20120410,000000,19.2327,19.3177,18.511,18.5438,2282748.4750652,0
+GES.US,D,20120411,000000,18.7406,18.9123,18.5284,18.5718,1854857.045826,0
+GES.US,D,20120412,000000,18.6036,18.7927,18.5591,18.7039,2309811.9895166,0
+GES.US,D,20120413,000000,18.6673,18.8053,18.426,18.592,1240395.8790674,0
+GES.US,D,20120416,000000,18.6857,18.7097,18.3941,18.4917,1760923.4154807,0
+GES.US,D,20120417,000000,18.6614,19.0088,18.6586,18.8457,1740339.2260024,0
+GES.US,D,20120418,000000,18.7927,19.0619,18.6904,18.8245,1462814.3578133,0
+GES.US,D,20120419,000000,18.7811,18.8544,18.4917,18.592,1905479.1039899,0
+GES.US,D,20120420,000000,18.6904,18.9683,18.6577,18.7676,1804686.8407794,0
+GES.US,D,20120423,000000,18.5041,18.5591,18.2263,18.3478,2578098.7414532,0
+GES.US,D,20120424,000000,18.3015,18.3064,17.7892,17.9137,2935368.4302937,0
+GES.US,D,20120425,000000,18.1115,18.4202,17.9754,18.3758,1813536.3218968,0
+GES.US,D,20120426,000000,18.3421,18.6857,18.2224,18.5514,1341208.869485,0
+GES.US,D,20120427,000000,18.6577,18.6857,18.2495,18.4028,1659663.7537477,0
+GES.US,D,20120430,000000,18.3941,18.621,18.0545,18.4443,1863325.1463309,0
+GES.US,D,20120501,000000,18.4781,18.5718,18.1664,18.3565,2952048.6502942,0
+GES.US,D,20120502,000000,18.289,18.8544,18.2108,18.8245,1621495.6380347,0
+GES.US,D,20120503,000000,18.8641,18.9153,18.346,18.5978,2178324.8051519,0
+GES.US,D,20120504,000000,18.4443,18.453,17.4766,17.6773,3619060.5418474,0
+GES.US,D,20120507,000000,17.5508,17.795,17.4824,17.6695,2661175.4606631,0
+GES.US,D,20120508,000000,17.3377,17.3377,16.3688,16.695,5248270.8464049,0
+GES.US,D,20120509,000000,16.5241,16.998,16.4731,16.8638,2222678.9558561,0
+GES.US,D,20120510,000000,17.0085,17.1948,16.6795,16.7422,1730631.6385068,0
+GES.US,D,20120511,000000,16.5975,16.9207,16.5368,16.5782,1515995.189707,0
+GES.US,D,20120514,000000,16.3785,16.6564,16.3371,16.4065,1594963.7764482,0
+GES.US,D,20120515,000000,16.3785,16.6651,16.3091,16.3688,2551847.7335244,0
+GES.US,D,20120516,000000,16.3688,16.5502,16.0967,16.2105,2750792.6501074,0
+GES.US,D,20120517,000000,16.2163,16.2974,15.5293,15.5293,2487977.8808736,0
+GES.US,D,20120518,000000,15.6152,15.8506,15.3528,15.4416,3299716.4603955,0
+GES.US,D,20120521,000000,15.3702,15.6124,15.2851,15.4155,4703911.1671439,0
+GES.US,D,20120522,000000,15.5785,15.8758,15.2621,15.4,5322660.7930739,0
+GES.US,D,20120523,000000,16.6564,17.1841,15.9394,16.3997,8896683.1863793,0
+GES.US,D,20120524,000000,16.5213,16.8397,16.3997,16.8184,3808253.3074391,0
+GES.US,D,20120525,000000,16.8551,17.2835,16.7422,17.081,3019631.7821161,0
+GES.US,D,20120529,000000,17.2005,17.2392,16.915,17.2325,2754690.4014228,0
+GES.US,D,20120530,000000,17.0298,17.0481,16.6931,16.7895,2991845.9244936,0
+GES.US,D,20120531,000000,16.6381,16.8184,16.5445,16.7837,2458973.2634673,0
+GES.US,D,20120601,000000,16.4392,16.5598,15.9442,16.1286,2695850.0056011,0
+GES.US,D,20120604,000000,16.0234,16.1661,15.6895,16.0591,2576454.0375612,0
+GES.US,D,20120605,000000,16.0071,16.6863,16.0071,16.6304,3828635.406647,0
+GES.US,D,20120606,000000,16.8001,17.1456,16.7895,17.1117,2806049.311803,0
+GES.US,D,20120607,000000,17.3454,17.5393,16.8244,17.081,3268189.341872,0
+GES.US,D,20120608,000000,17.0144,17.5248,16.9207,17.4669,2828169.3873352,0
+GES.US,D,20120611,000000,17.6387,17.7024,17.0346,17.0539,3533538.0121869,0
+GES.US,D,20120612,000000,17.1456,17.4293,16.941,17.3395,1933524.0517025,0
+GES.US,D,20120613,000000,17.2787,17.5566,17.0944,17.3019,3628998.2013432,0
+GES.US,D,20120614,000000,17.2904,17.7024,17.081,17.602,2614698.8439409,0
+GES.US,D,20120615,000000,17.796,18.483,17.6975,18.4318,4547149.2263099,0
+GES.US,D,20120618,000000,18.2465,18.2465,17.6319,18.0468,4063561.7185826,0
+GES.US,D,20120619,000000,18.1337,18.6277,18.1337,18.3807,2642114.7209147,0
+GES.US,D,20120620,000000,18.346,18.511,18.1934,18.3807,1924998.9513779,0
+GES.US,D,20120621,000000,18.3855,18.4704,17.8741,17.9494,2581484.5307505,0
+GES.US,D,20120622,000000,18.0758,18.3634,17.9995,18.1037,3297799.1937289,0
+GES.US,D,20120625,000000,17.8587,18.1037,17.6975,17.8587,2121242.0765014,0
+GES.US,D,20120626,000000,17.8674,18.2185,17.685,17.9697,1354990.3895575,0
+GES.US,D,20120627,000000,18.3527,18.6509,18.0873,18.4974,2106060.4335819,0
+GES.US,D,20120628,000000,18.262,18.5389,18.0275,18.3807,2302813.4480027,0
+GES.US,D,20120629,000000,18.9423,19.4305,18.5659,19.2848,2281960.8411913,0
+GES.US,D,20120702,000000,19.2453,19.2453,18.7888,18.9963,2236913.3654061,0
+GES.US,D,20120703,000000,19.0291,19.2954,18.9587,19.112,1123269.5402167,0
+GES.US,D,20120705,000000,19.1314,19.5559,19.0368,19.528,1621478.0199086,0
+GES.US,D,20120706,000000,19.2453,19.528,18.4647,18.5718,2784586.2887391,0
+GES.US,D,20120709,000000,18.3527,18.5438,17.8587,18.5167,3743479.7485542,0
+GES.US,D,20120710,000000,18.6586,18.7947,18.1481,18.2997,2158823.6122503,0
+GES.US,D,20120711,000000,18.2823,18.2823,16.8321,17.0887,5514922.2216929,0
+GES.US,D,20120712,000000,16.9255,16.998,16.3736,16.6304,4362743.409223,0
+GES.US,D,20120713,000000,16.6795,17.3134,16.641,17.2392,2632370.8608063,0
+GES.US,D,20120716,000000,17.1456,17.3907,16.9025,17.0944,1650523.055369,0
+GES.US,D,20120717,000000,17.2325,17.2835,16.8388,17.1861,1675342.84964,0
+GES.US,D,20120718,000000,17.0742,17.7091,16.998,17.5393,1600832.6851692,0
+GES.US,D,20120719,000000,17.658,18.3739,17.6174,18.291,2291401.0477141,0
+GES.US,D,20120720,000000,18.1085,18.1085,17.7148,17.9417,1123481.9940906,0
+GES.US,D,20120723,000000,17.5498,18.0054,17.3598,17.8741,1391075.4209462,0
+GES.US,D,20120724,000000,17.9774,18.1085,17.7303,17.8934,1966198.421145,0
+GES.US,D,20120725,000000,17.8808,18.1085,17.602,17.8481,1400903.2262437,0
+GES.US,D,20120726,000000,18.2185,18.7512,18.1838,18.6354,1923517.9924229,0
+GES.US,D,20120727,000000,18.7512,19.7615,18.6682,19.5482,2623352.4529502,0
+GES.US,D,20120730,000000,19.5424,19.6263,19.0368,19.3214,1555335.4289875,0
+GES.US,D,20120731,000000,19.1487,19.334,18.9423,19.112,1079856.4047198,0
+GES.US,D,20120801,000000,19.1998,19.2154,18.9673,19.0541,942095.09473333,0
+GES.US,D,20120802,000000,18.0275,18.4135,17.5692,17.9629,2359253.6332299,0
+GES.US,D,20120803,000000,18.2823,18.5031,17.9995,18.346,1483395.4382104,0
+GES.US,D,20120806,000000,18.426,18.758,18.3527,18.6152,969150.31830178,0
+GES.US,D,20120807,000000,19.0157,20.1908,19.0088,19.639,3689527.8645524,0
+GES.US,D,20120808,000000,19.3919,19.8541,19.2655,19.6834,1570044.4915825,0
+GES.US,D,20120809,000000,19.6071,19.8483,19.5559,19.8242,1035468.0541238,0
+GES.US,D,20120810,000000,19.7817,19.8242,19.4923,19.7411,837683.86114436,0
+GES.US,D,20120813,000000,19.7711,20.0761,19.6071,20.0528,1715830.3398395,0
+GES.US,D,20120814,000000,20.161,20.2488,19.8898,20.0587,1249257.796509,0
+GES.US,D,20120815,000000,19.9988,20.5277,19.9988,20.4957,1002401.940465,0
+GES.US,D,20120816,000000,20.5662,20.8827,20.352,20.846,1450546.9602274,0
+GES.US,D,20120817,000000,20.9348,21.1827,20.6029,20.6366,2257907.9535869,0
+GES.US,D,20120820,000000,20.6029,20.8827,20.4784,20.8644,2529430.2225686,0
+GES.US,D,20120821,000000,20.9223,21.6054,20.9097,21.0167,3188758.53841,0
+GES.US,D,20120822,000000,21.009,21.6517,20.9608,21.2966,6327543.7802417,0
+GES.US,D,20120823,000000,17.2005,17.7477,16.3177,16.4768,21177558.63885,0
+GES.US,D,20120824,000000,16.3872,16.8947,16.0408,16.8127,6236283.9596262,0
+GES.US,D,20120827,000000,16.915,17.0085,16.5782,16.7422,3673601.0785339,0
+GES.US,D,20120828,000000,16.6621,16.915,16.4961,16.6226,3014966.0877736,0
+GES.US,D,20120829,000000,16.7055,16.8244,16.4315,16.6361,2325585.3942017,0
+GES.US,D,20120830,000000,16.5647,16.8175,16.5174,16.7567,2089326.3228427,0
+GES.US,D,20120831,000000,16.8397,16.915,16.583,16.6728,2043868.4483548,0
+GES.US,D,20120904,000000,16.6217,16.8648,16.4055,16.7972,1900057.9029447,0
+GES.US,D,20120905,000000,16.7422,16.777,16.4701,16.5145,1932541.5820809,0
+GES.US,D,20120906,000000,16.6785,17.243,16.641,16.9343,2718476.8613496,0
+GES.US,D,20120907,000000,16.9265,17.5035,16.8591,17.2951,2155735.2583764,0
+GES.US,D,20120910,000000,17.2093,17.3781,17.1089,17.1717,1575178.6208079,0
+GES.US,D,20120911,000000,17.1407,17.3261,17.0558,17.2285,1403765.6535592,0
+GES.US,D,20120912,000000,17.2035,17.4225,17.2035,17.2681,997209.77505944,0
+GES.US,D,20120913,000000,17.2555,17.5441,17.0172,17.3965,1341032.6882238,0
+GES.US,D,20120914,000000,17.5238,18.0256,17.4601,17.7911,1879241.5687458,0
+GES.US,D,20120917,000000,17.7101,17.9252,17.493,17.8895,2270871.7853351,0
+GES.US,D,20120918,000000,17.6859,17.7245,17.3965,17.5692,2198461.2869544,0
+GES.US,D,20120919,000000,17.5151,17.7853,17.4158,17.6695,1437456.6925151,0
+GES.US,D,20120920,000000,17.5566,17.6068,17.3261,17.3781,1872096.9004212,0
+GES.US,D,20120921,000000,17.5634,17.6387,16.9102,16.9217,3422664.0353906,0
+GES.US,D,20120924,000000,16.8551,16.8851,16.5011,16.5338,2597837.2608773,0
+GES.US,D,20120925,000000,16.6217,16.6931,15.98,15.9858,3042966.4719908,0
+GES.US,D,20120926,000000,15.9858,16.4152,15.9201,16.2444,1440748.1730199,0
+GES.US,D,20120927,000000,16.3351,16.5772,16.1092,16.5396,2011698.7864078,0
+GES.US,D,20120928,000000,16.4229,16.5705,16.0909,16.2656,1503536.0654542,0
+GES.US,D,20121001,000000,16.3475,16.4431,16.1381,16.1903,1524266.3817433,0
+GES.US,D,20121002,000000,16.2058,16.2202,15.9124,16.0485,1449924.1076508,0
+GES.US,D,20121003,000000,16.0485,16.3475,15.9858,16.1855,1819686.0842754,0
+GES.US,D,20121004,000000,16.1721,16.4934,16.0485,16.4701,1411403.6294153,0
+GES.US,D,20121005,000000,16.6024,16.7317,16.2656,16.3351,1253769.0731579,0
+GES.US,D,20121008,000000,16.2781,16.4364,16.1547,16.3138,943718.0350577,0
+GES.US,D,20121009,000000,16.2936,16.3418,16.0002,16.2589,1373637.6215221,0
+GES.US,D,20121010,000000,16.3833,16.3833,15.9558,15.9858,1630303.6647378,0
+GES.US,D,20121011,000000,16.2058,16.282,15.9858,15.9858,1490290.3436881,0
+GES.US,D,20121012,000000,15.9935,16.0784,15.8989,15.9201,1667497.6017119,0
+GES.US,D,20121015,000000,16.0987,16.6341,15.98,16.5058,2369743.6727978,0
+GES.US,D,20121016,000000,16.5879,16.9748,16.5338,16.8966,2080079.9157073,0
+GES.US,D,20121017,000000,16.8908,17.2555,16.8001,17.0626,1354296.028116,0
+GES.US,D,20121018,000000,17.0558,17.2093,16.7972,17.0318,1478415.7266787,0
+GES.US,D,20121019,000000,16.6931,16.6931,15.7716,15.9664,3960952.7156603,0
+GES.US,D,20121022,000000,15.8593,16.061,15.7445,15.9664,1953171.3714148,0
+GES.US,D,20121023,000000,15.7928,15.8728,15.5129,15.6875,1448461.8031822,0
+GES.US,D,20121024,000000,15.758,15.843,15.5477,15.7262,854745.46175752,0
+GES.US,D,20121025,000000,15.8275,15.9124,15.5129,15.5419,862682.94575778,0
+GES.US,D,20121026,000000,15.5844,15.7195,15.4309,15.4888,1188628.6427054,0
+GES.US,D,20121031,000000,15.565,15.8922,15.4309,15.8525,1178575.9472095,0
+GES.US,D,20121101,000000,15.8218,16.6284,15.7262,16.5637,2535869.1294878,0
+GES.US,D,20121102,000000,14.8752,16.2058,14.8433,15.6056,5870331.6436863,0
+GES.US,D,20121105,000000,15.6211,15.6674,15.4309,15.5477,1440781.3365513,0
+GES.US,D,20121106,000000,15.6413,15.815,15.5275,15.6875,2127506.87488,0
+GES.US,D,20121107,000000,15.4888,15.5198,15.1935,15.2196,1666246.7147569,0
+GES.US,D,20121108,000000,15.2457,15.2457,14.6465,14.6705,1527028.2821036,0
+GES.US,D,20121109,000000,14.5827,14.7468,14.4661,14.4978,1620435.441386,0
+GES.US,D,20121112,000000,14.5615,14.5876,14.4081,14.5037,1175867.9375878,0
+GES.US,D,20121113,000000,14.384,14.6957,14.384,14.4978,1317831.6888356,0
+GES.US,D,20121114,000000,14.6899,15.0604,14.6899,14.825,2138362.7496551,0
+GES.US,D,20121115,000000,14.7333,14.88,14.5674,14.6388,1176158.1184887,0
+GES.US,D,20121116,000000,14.659,14.7961,14.55,14.7333,1264613.5479691,0
+GES.US,D,20121119,000000,14.9214,15.2631,14.8752,15.2409,1002257.8863749,0
+GES.US,D,20121120,000000,15.2273,15.2582,15.0402,15.2457,997143.44799638,0
+GES.US,D,20121121,000000,15.3258,15.593,15.2631,15.4888,989769.74403218,0
+GES.US,D,20121123,000000,15.6674,15.9558,15.5776,15.8525,860677.58846041,0
+GES.US,D,20121126,000000,15.7195,15.8815,15.5198,15.7069,1462080.6146782,0
+GES.US,D,20121127,000000,15.7001,15.8989,15.3064,15.3325,3713205.5897063,0
+GES.US,D,20121128,000000,15.4261,16.4431,15.2631,16.1547,7008298.8465341,0
+GES.US,D,20121129,000000,17.1127,17.3568,16.3418,16.4701,7031134.010715,0
+GES.US,D,20121130,000000,16.4364,16.5956,16.1488,16.5531,2433658.088944,0
+GES.US,D,20121203,000000,16.5531,16.6217,16.3215,16.4759,2021529.7007865,0
+GES.US,D,20121204,000000,16.4865,16.5338,16.1681,16.2704,1248043.1821667,0
+GES.US,D,20121205,000000,16.2704,16.5058,16.1547,16.3718,1056398.3879623,0
+GES.US,D,20121206,000000,16.3081,16.6931,16.2308,16.6854,1477724.4743184,0
+GES.US,D,20121207,000000,16.7625,16.8078,16.5956,16.7114,954456.80111211,0
+GES.US,D,20121210,000000,16.7954,16.9255,16.6304,16.7114,1395422.952658,0
+GES.US,D,20121211,000000,16.8551,16.942,16.5753,16.6661,1391877.5638651,0
+GES.US,D,20121212,000000,16.7384,16.7384,16.4421,16.5088,1267532.9751042,0
+GES.US,D,20121213,000000,16.557,16.6776,16.4007,16.5493,1139889.6513163,0
+GES.US,D,20121214,000000,16.4865,16.5879,16.447,16.5088,859148.95692883,0
+GES.US,D,20121217,000000,16.583,16.9613,16.5435,16.9554,1334031.0376289,0
+GES.US,D,20121218,000000,16.9554,17.3811,16.9554,17.3395,1385910.2009099,0
+GES.US,D,20121219,000000,17.3347,17.5315,17.2469,17.3067,1112233.3387388,0
+GES.US,D,20121220,000000,17.2942,17.3531,16.9333,17.2315,1263996.9135546,0
+GES.US,D,20121221,000000,16.8117,17.0018,16.557,16.7201,2239133.2492981,0
+GES.US,D,20121224,000000,16.6381,16.6776,16.4759,16.5753,492942.73270071,0
+GES.US,D,20121226,000000,16.6033,16.6168,16.2724,16.3611,917421.42727307,0
+GES.US,D,20121227,000000,16.3475,16.6168,16.2839,16.6033,1258831.6935184,0
+GES.US,D,20121228,000000,16.4614,16.5088,16.3254,16.3408,1416155.3416676,0
+GES.US,D,20121231,000000,16.3118,16.6168,16.2917,16.5879,1645482.1985759,0
+GES.US,D,20130102,000000,16.9255,17.0626,16.6381,16.8175,1440864.2453802,0
+GES.US,D,20130103,000000,16.8938,17.434,16.6428,17.1831,994161.83923953,0
+GES.US,D,20130104,000000,17.1774,17.3955,17.1204,17.327,784777.66474623,0
+GES.US,D,20130107,000000,17.2527,17.5218,17.1581,17.3811,1296896.1731953,0
+GES.US,D,20130108,000000,17.3743,17.6097,17.2874,17.6097,1519551.9784638,0
+GES.US,D,20130109,000000,17.6223,17.7767,17.5315,17.6985,1493572.4969494,0
+GES.US,D,20130110,000000,17.6637,17.7467,17.4427,17.5643,1634504.0332784,0
+GES.US,D,20130111,000000,17.5982,18.1394,17.2392,17.9552,2518554.6569467,0
+GES.US,D,20130114,000000,17.9175,18.097,17.4621,17.8885,2093068.6201041,0
+GES.US,D,20130115,000000,17.769,18.564,17.7275,18.3556,2113628.9732939,0
+GES.US,D,20130116,000000,18.3941,18.8284,18.2745,18.5234,2175208.4695482,0
+GES.US,D,20130117,000000,18.5361,18.6547,18.0168,18.0507,2180442.0893682,0
+GES.US,D,20130118,000000,18.0448,18.0555,17.6695,17.9821,1822451.093717,0
+GES.US,D,20130122,000000,17.9995,18.0391,17.765,17.8152,1471469.003183,0
+GES.US,D,20130123,000000,17.7275,17.8481,17.5315,17.6937,1500071.5127694,0
+GES.US,D,20130124,000000,17.7467,18.1751,17.6781,17.8152,1301121.4143846,0
+GES.US,D,20130125,000000,17.9774,18.2195,17.9262,18.125,1398906.1598293,0
+GES.US,D,20130128,000000,18.1317,18.1751,17.9697,18.0883,675066.48427419,0
+GES.US,D,20130129,000000,18.0168,18.4704,17.9262,18.3855,1546319.0938521,0
+GES.US,D,20130130,000000,18.3556,18.4222,17.8741,17.9552,1230483.0922202,0
+GES.US,D,20130131,000000,17.9262,18.3354,17.9262,18.3131,1482300.0053094,0
+GES.US,D,20130201,000000,18.4018,18.6229,18.2224,18.4347,2231548.1278203,0
+GES.US,D,20130204,000000,17.9474,18.2157,17.4215,17.5441,3081270.350911,0
+GES.US,D,20130205,000000,17.6039,17.8818,17.4071,17.8335,1824984.994798,0
+GES.US,D,20130206,000000,17.8152,18.4222,17.765,18.2745,2874042.8423277,0
+GES.US,D,20130207,000000,18.3556,18.4086,17.9619,18.2273,1048467.1221242,0
+GES.US,D,20130208,000000,18.6654,19.5559,18.592,18.9837,3038153.6144771,0
+GES.US,D,20130211,000000,18.9442,19.0455,18.6393,18.8284,1448137.4223894,0
+GES.US,D,20130212,000000,18.9635,19.3736,18.923,19.1777,2254187.4198931,0
+GES.US,D,20130213,000000,19.1777,19.5559,19.1015,19.3417,2670542.0856004,0
+GES.US,D,20130214,000000,19.2144,19.3417,19.1053,19.2404,1807369.9777525,0
+GES.US,D,20130215,000000,19.2057,19.2675,18.8351,19.0224,1165456.6614073,0
+GES.US,D,20130219,000000,19.1178,19.3003,18.8284,19.2675,1832170.0811767,0
+GES.US,D,20130220,000000,19.2675,19.7943,19.1911,19.2269,3119779.4291825,0
+GES.US,D,20130221,000000,19.1178,19.2598,18.7676,18.8747,1072533.4824133,0
+GES.US,D,20130222,000000,18.9297,19.2598,18.8873,19.1053,1840191.5103662,0
+GES.US,D,20130225,000000,19.172,19.3167,18.4347,18.4347,1780985.2793373,0
+GES.US,D,20130226,000000,18.5293,18.7319,18.2157,18.483,1246173.5880766,0
+GES.US,D,20130227,000000,18.4762,18.7261,18.4145,18.6914,983415.81866259,0
+GES.US,D,20130228,000000,18.6547,18.868,18.5775,18.7204,998507.29823066,0
+GES.US,D,20130301,000000,18.6788,18.7319,18.3218,18.4018,2030046.5102281,0
+GES.US,D,20130304,000000,18.3556,18.6971,18.288,18.5361,1065639.6132958,0
+GES.US,D,20130305,000000,18.6547,18.8941,18.5708,18.7261,1430526.5507852,0
+GES.US,D,20130306,000000,18.7204,18.8487,18.5775,18.6721,1499525.3508596,0
+GES.US,D,20130307,000000,18.7261,18.8824,18.5553,18.8524,1098046.6017654,0
+GES.US,D,20130308,000000,18.9297,19.2598,18.8524,19.2404,1366004.8274678,0
+GES.US,D,20130311,000000,19.1651,19.47,19.0504,19.3214,1522189.5155811,0
+GES.US,D,20130312,000000,19.2057,19.2201,18.3054,18.5167,4150333.0624774,0
+GES.US,D,20130313,000000,18.4482,18.4984,18.1105,18.4018,2633450.7483018,0
+GES.US,D,20130314,000000,18.4222,18.5775,18.3286,18.5293,1597821.0219618,0
+GES.US,D,20130315,000000,18.4762,18.6229,18.0507,18.3286,2621426.8954005,0
+GES.US,D,20130318,000000,18.0835,18.6045,18.0835,18.483,1565832.7230779,0
+GES.US,D,20130319,000000,18.4984,18.5853,17.8481,18.0835,2235218.9162169,0
+GES.US,D,20130320,000000,18.2523,18.3797,17.8674,18.2195,3753860.9702842,0
+GES.US,D,20130321,000000,17.1638,17.4948,16.8812,16.9072,6703282.4470648,0
+GES.US,D,20130322,000000,16.9005,17.4948,16.8938,16.9613,2625560.9368781,0
+GES.US,D,20130325,000000,17.0481,17.1157,16.9005,17.0703,1993313.7536144,0
+GES.US,D,20130326,000000,17.077,17.1378,16.9005,16.9333,1624459.6286653,0
+GES.US,D,20130327,000000,16.8407,16.9767,16.583,16.9198,1604877.5996558,0
+GES.US,D,20130328,000000,16.8117,16.9613,16.6776,16.7867,1599083.3088809,0
+GES.US,D,20130401,000000,16.8175,17.0095,16.5667,16.8407,2270911.1670287,0
+GES.US,D,20130402,000000,17.0038,17.1022,16.9901,17.0655,1943803.7101173,0
+GES.US,D,20130403,000000,17.1022,17.1948,16.9901,17.1561,1480985.9003725,0
+GES.US,D,20130404,000000,17.1668,17.3781,17.0935,17.3655,938462.65167015,0
+GES.US,D,20130405,000000,17.051,17.3038,16.942,17.3038,813254.77472914,0
+GES.US,D,20130408,000000,17.3106,17.4332,17.1407,17.27,622001.72474094,0
+GES.US,D,20130409,000000,17.2835,17.5374,17.051,17.3241,1997142.0687857,0
+GES.US,D,20130410,000000,17.4196,17.8431,17.3993,17.8094,1149717.456614,0
+GES.US,D,20130411,000000,17.9358,18.4704,17.8895,18.3671,1474510.7208407,0
+GES.US,D,20130412,000000,18.2658,18.4627,18.1018,18.3932,1651704.5061799,0
+GES.US,D,20130415,000000,18.2331,18.3199,17.8345,17.877,1666787.694865,0
+GES.US,D,20130416,000000,17.9986,18.0594,17.8171,18.0594,1146784.556794,0
+GES.US,D,20130417,000000,17.906,17.906,17.5074,17.5701,874593.83537979,0
+GES.US,D,20130418,000000,17.6223,17.6937,17.3241,17.4052,1043729.9189168,0
+GES.US,D,20130419,000000,17.4804,17.5374,17.2913,17.4052,1325089.3204395,0
+GES.US,D,20130422,000000,17.4332,17.6223,17.2238,17.4804,673188.59930116,0
+GES.US,D,20130423,000000,17.6791,17.7699,17.4756,17.5982,1031161.9768263,0
+GES.US,D,20130424,000000,17.576,17.7477,17.5701,17.6637,976032.78745516,0
+GES.US,D,20130425,000000,17.7699,18.456,17.7342,18.3604,1194747.3142731,0
+GES.US,D,20130426,000000,18.3671,18.4077,18.1568,18.3421,627574.23439878,0
+GES.US,D,20130429,000000,18.3556,18.6055,18.3421,18.5051,620806.80124541,0
+GES.US,D,20130430,000000,18.5167,18.9046,18.4704,18.8641,760156.85166436,0
+GES.US,D,20130501,000000,18.7695,18.8507,18.4482,18.4762,663640.61130086,0
+GES.US,D,20130502,000000,18.5051,18.7965,18.5051,18.617,491081.42949344,0
+GES.US,D,20130503,000000,18.7281,19.0831,18.7145,18.8641,493916.91143948,0
+GES.US,D,20130506,000000,18.8901,19.0619,18.8023,18.8361,532561.75291821,0
+GES.US,D,20130507,000000,18.9528,19.443,18.7695,19.4256,861310.80464061,0
+GES.US,D,20130508,000000,19.3745,19.6071,19.2318,19.5733,557406.41983794,0
+GES.US,D,20130509,000000,19.0831,19.3823,19.0744,19.2318,1175893.8465969,0
+GES.US,D,20130510,000000,19.2259,19.7499,19.2259,19.7306,1052099.5651873,0
+GES.US,D,20130513,000000,19.7393,19.7451,19.5858,19.7393,759615.87155622,0
+GES.US,D,20130514,000000,19.7634,20.2064,19.7171,20.2014,1032613.9176912,0
+GES.US,D,20130515,000000,20.185,20.5431,20.16,20.3993,1078519.4998549,0
+GES.US,D,20130516,000000,20.3433,20.5547,20.0973,20.2324,2031787.5956336,0
+GES.US,D,20130517,000000,20.2488,20.4456,20.1272,20.2324,1156177.0907403,0
+GES.US,D,20130520,000000,20.2064,20.5112,20.104,20.4456,1340640.9440075,0
+GES.US,D,20130521,000000,20.4041,20.6212,20.3163,20.5758,895222.58835342,0
+GES.US,D,20130522,000000,20.5431,21.1258,20.3307,20.46,1293410.8933032,0
+GES.US,D,20130523,000000,20.1774,20.7795,20.1195,20.6694,1180091.1060563,0
+GES.US,D,20130524,000000,20.3771,20.4321,20.0818,20.1407,1247940.582491,0
+GES.US,D,20130528,000000,20.3704,20.46,20.1272,20.2893,1476767.9137057,0
+GES.US,D,20130529,000000,20.1407,20.2275,19.7104,19.8724,1998237.5016865,0
+GES.US,D,20130530,000000,19.8647,20.2633,19.7981,20.0017,2945133.0176092,0
+GES.US,D,20130531,000000,21.6054,22.2818,21.0333,21.6613,9010515.9720046,0
+GES.US,D,20130603,000000,21.6576,21.7077,21.1896,21.3111,3010445.4838816,0
+GES.US,D,20130604,000000,21.2619,21.5273,21.1703,21.398,1671253.3716579,0
+GES.US,D,20130605,000000,21.208,21.536,21.1703,21.1983,1031032.4317812,0
+GES.US,D,20130606,000000,21.1548,21.3313,20.9241,21.2619,904071.03311047,0
+GES.US,D,20130607,000000,21.4471,21.7183,21.3931,21.6864,741347.94748356,0
+GES.US,D,20130610,000000,21.7125,21.7811,21.4665,21.5774,716647.33465392,0
+GES.US,D,20130611,000000,20.9435,21.3487,20.8634,21.1153,793064.40218794,0
+GES.US,D,20130612,000000,21.2117,21.2117,20.8509,20.8509,473269.50397935,0
+GES.US,D,20130613,000000,20.9927,21.646,20.9513,21.6026,908391.61945295,0
+GES.US,D,20130614,000000,21.5774,21.6305,21.4201,21.509,727503.20942906,0
+GES.US,D,20130617,000000,21.6576,21.811,21.6093,21.7878,1149953.7467761,0
+GES.US,D,20130618,000000,21.7811,22.0357,21.7077,22.0097,664367.09991349,0
+GES.US,D,20130619,000000,21.9489,22.1458,21.8216,21.8583,875346.23300143,0
+GES.US,D,20130620,000000,21.7955,21.8148,20.986,21.04,810760.25534167,0
+GES.US,D,20130621,000000,21.15,21.15,20.7197,21.0264,1122264.2706671,0
+GES.US,D,20130624,000000,20.7197,20.9386,20.1821,20.6376,1345684.9098816,0
+GES.US,D,20130625,000000,20.8981,21.1094,20.7746,20.9927,655806.76333664,0
+GES.US,D,20130626,000000,21.2184,21.2609,20.9204,21.0063,623276.44798423,0
+GES.US,D,20130627,000000,21.0911,21.2561,21.0534,21.178,1038872.4979076,0
+GES.US,D,20130628,000000,21.15,21.4124,21.1306,21.2803,963778.86255385,0
+GES.US,D,20130701,000000,21.3642,21.4471,21.1992,21.232,770870.7450701,0
+GES.US,D,20130702,000000,21.205,21.4471,20.8904,21.013,1273769.7917531,0
+GES.US,D,20130703,000000,20.9435,21.2184,20.7939,21.1731,771861.50557464,0
+GES.US,D,20130705,000000,21.3295,21.5814,21.0264,21.4665,559847.04848667,0
+GES.US,D,20130708,000000,21.6026,21.9653,21.5205,21.7676,766905.63033124,0
+GES.US,D,20130709,000000,21.892,22.3378,21.7753,22.2143,855309.24179358,0
+GES.US,D,20130710,000000,22.1853,22.4014,22.167,22.359,593147.37958685,0
+GES.US,D,20130711,000000,22.5839,22.6446,22.3657,22.4247,729363.47627596,0
+GES.US,D,20130712,000000,22.359,22.6205,22.1796,22.3195,1150291.6002537,0
+GES.US,D,20130715,000000,22.2963,22.4883,21.9334,22.2394,673265.28996783,0
+GES.US,D,20130716,000000,22.2307,22.2818,21.6305,21.8303,875680.97739784,0
+GES.US,D,20130717,000000,21.8853,22.0165,21.755,22.0097,460812.45244742,0
+GES.US,D,20130718,000000,22.0165,22.6128,21.9538,22.4014,775596.5483135,0
+GES.US,D,20130719,000000,22.3243,22.4468,21.9923,22.0434,742012.25447458,0
+GES.US,D,20130722,000000,22.0233,22.2481,21.9866,22.2084,621017.18239857,0
+GES.US,D,20130723,000000,22.3031,22.4169,22.1603,22.3803,599144.79699246,0
+GES.US,D,20130724,000000,22.4623,22.7131,22.3523,22.4883,859506.50125316,0
+GES.US,D,20130725,000000,22.4401,22.6504,22.3803,22.6398,442729.0005189,0
+GES.US,D,20130726,000000,22.5163,22.9766,22.4304,22.9766,850256.98503665,0
+GES.US,D,20130729,000000,22.9147,23.1618,22.7479,23.0161,1214742.8510665,0
+GES.US,D,20130730,000000,23.0277,23.186,22.9814,23.1483,848520.04507263,0
+GES.US,D,20130731,000000,23.186,23.3278,23.0711,23.101,648870.40344452,0
+GES.US,D,20130801,000000,23.1329,23.5593,23.1194,23.2757,2148629.9717455,0
+GES.US,D,20130802,000000,23.1995,23.4484,22.9524,23.4272,582792.06686579,0
+GES.US,D,20130805,000000,23.3519,23.5661,23.2168,23.3924,811136.4541525,0
+GES.US,D,20130806,000000,23.2516,23.3066,22.2616,22.8676,2022285.2074892,0
+GES.US,D,20130807,000000,22.7267,22.7267,22.0434,22.1409,1190955.2717144,0
+GES.US,D,20130808,000000,22.167,22.2741,21.9064,22.1342,754361.52452903,0
+GES.US,D,20130809,000000,22.0994,22.2017,21.7811,21.8794,952554.04349043,0
+GES.US,D,20130812,000000,21.8303,22.0503,21.7617,21.9267,937390.01869714,0
+GES.US,D,20130813,000000,21.9538,22.0233,21.7077,21.9402,698145.19313981,0
+GES.US,D,20130814,000000,21.8033,22.0609,21.6305,21.836,761838.86452926,0
+GES.US,D,20130815,000000,21.6576,21.6576,21.0689,21.1365,795671.88485469,0
+GES.US,D,20130816,000000,21.0457,21.2725,20.9435,21.0534,650534.79818331,0
+GES.US,D,20130819,000000,21.013,21.0534,20.5267,20.5488,1077656.2116747,0
+GES.US,D,20130820,000000,20.6164,21.205,20.5112,21.04,558869.76066682,0
+GES.US,D,20130821,000000,20.8065,20.9204,20.4378,20.5884,738298.97530328,0
+GES.US,D,20130822,000000,20.4378,20.4716,19.6293,19.7403,1659332.1184322,0
+GES.US,D,20130823,000000,19.3543,19.498,19.0311,19.3466,2447212.6460976,0
+GES.US,D,20130826,000000,19.334,19.5675,19.2308,19.2443,2244260.1240008,0
+GES.US,D,20130827,000000,19.1073,19.2723,18.6682,18.676,2460385.8226385,0
+GES.US,D,20130828,000000,18.759,19.1467,18.5177,18.7281,3467634.8205092,0
+GES.US,D,20130829,000000,21.0004,21.4201,20.6627,21.1365,10830855.999668,0
+GES.US,D,20130830,000000,21.0689,21.1992,20.7997,20.9204,2777849.9463966,0
+GES.US,D,20130903,000000,21.0767,21.1857,20.6607,20.7641,1954246.0771086,0
+GES.US,D,20130904,000000,20.7641,21.2803,20.6733,21.0854,1390974.8939912,0
+GES.US,D,20130905,000000,21.1143,21.3864,21.0854,21.3024,1084401.8812604,0
+GES.US,D,20130906,000000,21.3497,21.3864,20.9097,21.2407,1748654.9815343,0
+GES.US,D,20130909,000000,21.3661,21.504,21.1143,21.4057,630386.91641689,0
+GES.US,D,20130910,000000,21.1944,21.3458,20.71,21.2725,2270716.331281,0
+GES.US,D,20130911,000000,21.2407,21.316,20.9039,21.121,989062.94626639,0
+GES.US,D,20130912,000000,21.0524,21.1085,20.4041,20.4938,1287738.8930508,0
+GES.US,D,20130913,000000,20.5855,20.792,20.3993,20.6666,975738.4611128,0
+GES.US,D,20130916,000000,20.9503,21.0053,20.71,20.7505,1049441.3008629,0
+GES.US,D,20130917,000000,20.8547,21.0959,20.71,21.068,1111467.4684325,0
+GES.US,D,20130918,000000,21.0254,21.3237,20.7863,21.1983,650264.30812926,0
+GES.US,D,20130919,000000,21.2262,21.4539,21.2262,21.3363,881303.23235298,0
+GES.US,D,20130920,000000,21.397,21.397,20.8046,20.957,1224122.9486885,0
+GES.US,D,20130923,000000,20.9657,21.0901,20.6116,20.817,831250.13602703,0
+GES.US,D,20130924,000000,20.9039,20.9783,20.6116,20.7389,679948.77793201,0
+GES.US,D,20130925,000000,20.7563,20.9377,20.488,20.71,584996.40535235,0
+GES.US,D,20130926,000000,20.8046,21.3458,20.8046,20.9377,547192.0521259,0
+GES.US,D,20130927,000000,20.8325,20.9657,20.7244,20.7863,972536.10759919,0
+GES.US,D,20130930,000000,20.5006,20.7447,20.4321,20.6038,1020996.3180512,0
+GES.US,D,20131001,000000,20.6338,20.8798,20.4813,20.6116,1378847.4050538,0
+GES.US,D,20131002,000000,20.5373,21.0602,20.351,21.0524,1052676.8179081,0
+GES.US,D,20131003,000000,21.0254,21.0447,20.626,20.8393,842487.39141478,0
+GES.US,D,20131004,000000,20.817,20.874,20.5788,20.5788,953124.04168864,0
+GES.US,D,20131007,000000,20.4321,20.4321,19.9121,19.9188,1268291.5908881,0
+GES.US,D,20131008,000000,19.8811,19.9188,19.364,19.7808,1647356.974468,0
+GES.US,D,20131009,000000,19.9024,20.2536,19.7151,20.1233,1247976.8551036,0
+GES.US,D,20131010,000000,20.3366,20.4813,20.2004,20.3424,629430.35580424,0
+GES.US,D,20131011,000000,20.2101,20.4745,19.9061,20.4562,1314005.4463851,0
+GES.US,D,20131014,000000,20.2613,20.3993,20.1638,20.3771,567155.46174817,0
+GES.US,D,20131015,000000,20.269,20.5006,20.131,20.2536,745229.11703324,0
+GES.US,D,20131016,000000,20.3067,20.653,20.2054,20.6463,598640.08949693,0
+GES.US,D,20131017,000000,20.6038,20.8952,20.4938,20.8663,592654.07205531,0
+GES.US,D,20131018,000000,21.039,21.2117,20.8248,21.1857,576892.06733407,0
+GES.US,D,20131021,000000,21.232,21.2667,20.9917,21.0767,620181.87594809,0
+GES.US,D,20131022,000000,21.0767,21.3497,21.0767,21.3237,383093.71630074,0
+GES.US,D,20131023,000000,21.2725,21.4963,21.1983,21.4761,734250.95173559,0
+GES.US,D,20131024,000000,21.481,21.9238,21.3497,21.8476,849764.71386546,0
+GES.US,D,20131025,000000,21.9104,22.0821,21.6613,21.7781,744480.86485304,0
+GES.US,D,20131028,000000,21.697,21.8476,21.6199,21.7926,495519.12455665,0
+GES.US,D,20131029,000000,21.8476,21.9451,21.4761,21.7377,578222.75403682,0
+GES.US,D,20131030,000000,21.7097,21.8553,21.3661,21.6469,615536.9088128,0
+GES.US,D,20131031,000000,21.6903,21.7299,21.4471,21.5746,694488.91378834,0
+GES.US,D,20131101,000000,21.6421,21.7231,21.3864,21.6759,541486.88834193,0
+GES.US,D,20131104,000000,21.7037,21.9451,21.5977,21.9238,497429.13670086,0
+GES.US,D,20131105,000000,21.9045,22.1081,21.537,21.9451,765992.59685373,0
+GES.US,D,20131106,000000,21.9518,22.608,21.89,22.5105,1963104.8854692,0
+GES.US,D,20131107,000000,22.551,22.7373,22.1226,22.1323,1020552.7558169,0
+GES.US,D,20131108,000000,22.2481,22.3947,22.0474,22.387,1138250.1292262,0
+GES.US,D,20131111,000000,22.4063,22.413,22.1709,22.2741,431697.98084286,0
+GES.US,D,20131112,000000,22.2684,22.4786,22.1081,22.2548,520043.55612502,0
+GES.US,D,20131113,000000,22.1603,23.732,21.9644,23.3268,2181953.1027736,0
+GES.US,D,20131114,000000,23.2507,23.3268,23.0133,23.2507,1082289.778846,0
+GES.US,D,20131115,000000,23.1599,23.3867,23.1059,23.3731,650871.61530043,0
+GES.US,D,20131118,000000,23.4157,24.0437,23.4001,23.8431,1530296.9626803,0
+GES.US,D,20131119,000000,23.7485,24.065,23.6346,23.8363,1372304.8620987,0
+GES.US,D,20131120,000000,24.0283,24.119,23.6019,23.6771,760714.41353824,0
+GES.US,D,20131121,000000,23.6491,24.0727,23.6491,23.9106,757691.35036698,0
+GES.US,D,20131122,000000,23.9183,24.01,23.6693,23.732,582972.3935685,0
+GES.US,D,20131125,000000,23.7485,23.8556,23.4609,23.5941,800589.41476476,0
+GES.US,D,20131126,000000,23.6346,23.9869,23.516,23.6221,1059452.5419443,0
+GES.US,D,20131127,000000,23.6829,23.7119,23.2979,23.5053,608240.93187563,0
+GES.US,D,20131129,000000,23.6067,23.7813,23.3596,23.6491,432303.21529333,0
+GES.US,D,20131202,000000,23.6221,23.9607,23.408,23.6414,1057678.2930074,0
+GES.US,D,20131203,000000,23.706,23.7485,23.3268,23.3934,1124226.1008293,0
+GES.US,D,20131204,000000,23.1242,23.1242,22.7227,23.0133,2064199.765905,0
+GES.US,D,20131205,000000,23.2911,23.3809,22.3031,22.5327,2548518.9440469,0
+GES.US,D,20131206,000000,22.4324,22.7305,22.2741,22.551,1311374.12743,0
+GES.US,D,20131209,000000,22.4632,22.6002,22.2143,22.2741,1112228.156937,0
+GES.US,D,20131210,000000,22.2007,22.4786,22.0521,22.1526,1026626.8638893,0
+GES.US,D,20131211,000000,22.2741,22.387,21.7154,21.7154,1231545.3615895,0
+GES.US,D,20131212,000000,21.697,21.7231,20.9657,20.9783,1683292.7699646,0
+GES.US,D,20131213,000000,20.983,21.2609,20.9291,21.2184,1010606.8054383,0
+GES.US,D,20131216,000000,21.2803,21.6933,21.232,21.6074,1000250.4563568,0
+GES.US,D,20131217,000000,21.6141,21.6864,21.1133,21.316,827675.72914402,0
+GES.US,D,20131218,000000,21.316,21.6498,21.068,21.6074,973489.55913075,0
+GES.US,D,20131219,000000,21.4761,21.6933,21.2966,21.3884,448430.01886143,0
+GES.US,D,20131220,000000,21.3787,21.6787,21.1983,21.6006,900166.0272725,0
+GES.US,D,20131223,000000,21.6787,21.7753,21.4414,21.7617,918287.82453436,0
+GES.US,D,20131224,000000,21.7116,21.9007,21.7067,21.894,296954.55222587,0
+GES.US,D,20131226,000000,21.9354,22.0338,21.8437,21.8593,324978.77273128,0
+GES.US,D,20131227,000000,21.8524,21.9885,21.6933,21.7327,267009.95597264,0
+GES.US,D,20131230,000000,21.7183,21.894,21.5234,21.7753,459376.0569879,0
+GES.US,D,20131231,000000,21.8042,21.8737,21.5196,21.5851,704554.0456085,0
+GES.US,D,20140102,000000,21.538,21.6933,21.149,21.232,1650959.3630807,0
+GES.US,D,20140103,000000,21.2117,22.0126,21.205,21.8524,1313271.7032499,0
+GES.US,D,20140106,000000,21.8313,22.0338,21.367,21.4337,975485.58918487,0
+GES.US,D,20140107,000000,21.4154,21.4154,20.9551,21.0043,1631075.7532062,0
+GES.US,D,20140108,000000,20.9696,20.9696,20.024,20.7881,4408968.1903776,0
+GES.US,D,20140109,000000,20.8016,20.821,20.2314,20.4061,1857614.8007452,0
+GES.US,D,20140110,000000,20.4061,20.7544,20.3443,20.7408,1324854.0666377,0
+GES.US,D,20140113,000000,20.6917,20.7129,19.5193,19.6843,2593276.2389311,0
+GES.US,D,20140114,000000,19.7866,21.3787,19.7615,20.4967,5483920.5378719,0
+GES.US,D,20140115,000000,20.6203,20.9966,20.3587,20.4967,3223793.7367534,0
+GES.US,D,20140116,000000,20.3723,20.434,19.8174,20.3375,1941606.6261533,0
+GES.US,D,20140117,000000,20.3076,20.4061,20.2545,20.27,895468.20575884,0
+GES.US,D,20140121,000000,20.4205,20.4205,19.9178,19.9708,1103072.9495134,0
+GES.US,D,20140122,000000,19.9341,19.9883,19.747,19.9014,1085280.7148461,0
+GES.US,D,20140123,000000,19.692,19.7866,19.5936,19.7181,1469493.700336,0
+GES.US,D,20140124,000000,19.5936,19.6563,19.3648,19.3928,982413.6581941,0
+GES.US,D,20140127,000000,19.4604,19.829,19.3292,19.662,1103157.9310629,0
+GES.US,D,20140128,000000,19.6563,19.773,19.5724,19.6216,654347.5679492,0
+GES.US,D,20140129,000000,19.4343,19.6505,19.2318,19.2453,616157.68866867,0
+GES.US,D,20140130,000000,19.4537,19.6505,19.3292,19.4682,702205.65303184,0
+GES.US,D,20140131,000000,19.1893,19.7538,19.1747,19.4884,1297207.0813035,0
+GES.US,D,20140203,000000,19.4961,19.5501,18.5948,18.782,1731111.4733535,0
+GES.US,D,20140204,000000,19.0088,19.2598,18.782,19.1477,1760051.8364175,0
+GES.US,D,20140205,000000,19.1747,19.3224,18.8497,19.2935,1062328.4419444,0
+GES.US,D,20140206,000000,19.3447,20.2314,19.252,20.0789,1275431.0774108,0
+GES.US,D,20140207,000000,20.1908,20.5941,20.0789,20.1734,649005.13029137,0
+GES.US,D,20140210,000000,20.1513,20.2825,19.965,20.2623,835120.94197309,0
+GES.US,D,20140211,000000,20.2623,20.323,19.9883,20.2266,559368.25000016,0
+GES.US,D,20140212,000000,20.2883,20.4581,19.9573,20.0461,716952.02459989,0
+GES.US,D,20140213,000000,19.8704,20.0721,19.7615,20.0461,544317.18848617,0
+GES.US,D,20140214,000000,20.0317,20.3443,19.803,20.3375,473077.77731267,0
+GES.US,D,20140218,000000,20.3587,20.488,20.0721,20.1687,903367.34442576,0
+GES.US,D,20140219,000000,20.1368,20.8016,20.0606,20.5411,1104156.9824504,0
+GES.US,D,20140220,000000,20.5527,20.6781,20.0181,20.1821,886723.39703783,0
+GES.US,D,20140221,000000,20.2314,20.516,20.0721,20.2825,589753.29940656,0
+GES.US,D,20140224,000000,20.3317,20.6502,20.3076,20.4687,451751.55381648,0
+GES.US,D,20140225,000000,20.4833,20.7071,20.3723,20.4833,661473.58178727,0
+GES.US,D,20140226,000000,20.629,21.4337,20.5574,21.2184,1050861.1145567,0
+GES.US,D,20140227,000000,21.2184,21.4077,21.0429,21.178,748805.59663695,0
+GES.US,D,20140228,000000,21.1731,21.3034,20.9551,21.0854,501105.10689918,0
+GES.US,D,20140303,000000,20.8297,21.1567,20.7881,21.0236,684565.76333757,0
+GES.US,D,20140304,000000,21.205,21.3034,20.7294,20.9907,1089950.55463,0
+GES.US,D,20140305,000000,20.9406,21.0891,20.8016,21.0854,961672.97830153,0
+GES.US,D,20140306,000000,21.149,21.4693,20.9638,21.3931,945385.53887758,0
+GES.US,D,20140307,000000,21.3507,21.7116,21.3304,21.4693,611978.04733521,0
+GES.US,D,20140310,000000,21.4549,21.5447,21.1288,21.3787,458799.84062752,0
+GES.US,D,20140311,000000,21.3574,21.3574,20.5671,20.6425,1203448.5958589,0
+GES.US,D,20140312,000000,20.4061,20.4774,20.024,20.0528,1653901.5901439,0
+GES.US,D,20140313,000000,20.157,20.2101,19.829,19.9178,2532354.8315057,0
+GES.US,D,20140314,000000,19.773,20.1687,19.692,19.8242,1337682.1351786,0
+GES.US,D,20140317,000000,19.8377,19.9708,19.692,19.7673,1751179.5553722,0
+GES.US,D,20140318,000000,19.5038,20.4011,19.5038,20.3375,3819224.2182142,0
+GES.US,D,20140319,000000,20.2478,20.3375,19.8503,19.9815,2640018.1639056,0
+GES.US,D,20140320,000000,19.0301,19.4208,18.6952,19.3022,5744175.4970155,0
+GES.US,D,20140321,000000,19.4121,19.9708,19.3774,19.4827,2756507.1411347,0
+GES.US,D,20140324,000000,19.5811,19.6563,19.2598,19.3224,2044825.0089674,0
+GES.US,D,20140325,000000,19.4054,19.4343,18.7261,18.7541,1409445.9446945,0
+GES.US,D,20140326,000000,18.8978,19.003,18.7184,18.8081,2112801.9577264,0
+GES.US,D,20140327,000000,18.8081,18.921,18.6634,18.8428,1602644.2430791,0
+GES.US,D,20140328,000000,18.7676,19.3447,18.7676,19.3292,1173397.2544886,0
+GES.US,D,20140331,000000,19.3958,19.4653,19.2481,19.333,1165063.8808307,0
+GES.US,D,20140401,000000,19.4256,19.6553,19.2973,19.6206,1409173.3819197,0
+GES.US,D,20140402,000000,19.662,20.3984,19.6273,20.298,1580333.4772406,0
+GES.US,D,20140403,000000,20.3694,20.5314,20.2082,20.3984,1653976.2080898,0
+GES.US,D,20140404,000000,20.4678,20.6627,20.161,20.2227,1261164.5406896,0
+GES.US,D,20140407,000000,20.187,20.2458,19.5097,19.6332,1328309.2920792,0
+GES.US,D,20140408,000000,19.5097,19.7122,19.4325,19.5164,1006034.3835282,0
+GES.US,D,20140409,000000,19.6051,19.7943,19.3466,19.7615,694362.47782438,0
+GES.US,D,20140410,000000,19.7673,20.0258,19.333,19.4382,1293204.6575916,0
+GES.US,D,20140411,000000,19.2163,19.5801,19.1304,19.2424,868339.40060481,0
+GES.US,D,20140414,000000,19.3958,19.5801,19.2548,19.4083,828252.98186477,0
+GES.US,D,20140415,000000,19.4083,19.6679,19.2636,19.3958,1015801.0435646,0
+GES.US,D,20140416,000000,19.5164,19.8714,19.472,19.6977,609804.79965946,0
+GES.US,D,20140417,000000,19.6757,19.7045,19.3195,19.39,632245.11054307,0
+GES.US,D,20140421,000000,19.4083,19.4325,18.7811,19.0523,939264.79458909,0
+GES.US,D,20140422,000000,19.032,19.1082,18.813,18.9683,1538488.354969,0
+GES.US,D,20140423,000000,19.004,19.1449,18.8361,18.8901,834300.14456766,0
+GES.US,D,20140424,000000,18.976,19.0474,18.7666,18.9056,564838.15998232,0
+GES.US,D,20140425,000000,18.8294,18.921,18.6315,18.7291,343439.45983098,0
+GES.US,D,20140428,000000,18.8217,18.8834,18.3083,18.6238,1293586.0382042,0
+GES.US,D,20140429,000000,18.6315,18.8544,18.5553,18.8014,656584.03360693,0
+GES.US,D,20140430,000000,18.7531,18.8901,18.6614,18.8497,609196.45612791,0
+GES.US,D,20140501,000000,18.8834,19.1507,18.7734,18.9423,528232.87569285,0
+GES.US,D,20140502,000000,18.976,19.445,18.9548,19.139,663577.39331887,0
+GES.US,D,20140505,000000,19.0523,19.2548,18.8081,19.0995,598223.47263207,0
+GES.US,D,20140506,000000,19.06,19.06,18.842,18.8786,565059.94109945,0
+GES.US,D,20140507,000000,18.9133,19.0812,18.6412,19.0725,803034.18885494,0
+GES.US,D,20140508,000000,19.0638,19.691,19.0638,19.3407,787108.43919676,0
+GES.US,D,20140509,000000,19.3543,19.5299,19.2288,19.4585,621521.88989408,0
+GES.US,D,20140512,000000,19.5251,19.83,19.4653,19.7181,687290.35472505,0
+GES.US,D,20140513,000000,19.7808,19.9121,19.7045,19.7615,1023846.3090423,0
+GES.US,D,20140514,000000,19.7258,19.83,19.502,19.662,847281.59444196,0
+GES.US,D,20140515,000000,19.5656,19.5656,19.0812,19.333,902646.03761492,0
+GES.US,D,20140516,000000,19.4083,19.6834,19.2858,19.6332,518211.27100784,0
+GES.US,D,20140519,000000,19.5357,19.6051,19.418,19.5251,423609.18822998,0
+GES.US,D,20140520,000000,19.361,19.472,18.7445,18.7531,796201.46499885,0
+GES.US,D,20140521,000000,18.8014,18.976,18.429,18.5284,1828684.8012847,0
+GES.US,D,20140522,000000,18.5765,18.8361,18.4511,18.7734,891738.34482178,0
+GES.US,D,20140523,000000,18.7445,18.842,18.5398,18.7666,553928.39446846,0
+GES.US,D,20140527,000000,18.8014,18.9837,18.7937,18.8978,673466.34387775,0
+GES.US,D,20140528,000000,18.948,18.9683,18.5148,18.5341,1575028.3485557,0
+GES.US,D,20140529,000000,18.6884,18.948,18.5466,18.8294,1656961.9622882,0
+GES.US,D,20140530,000000,17.8481,18.4714,17.6898,17.8606,3646504.400551,0
+GES.US,D,20140602,000000,17.9185,17.9937,17.7014,17.877,1175422.3026328,0
+GES.US,D,20140603,000000,17.8423,17.9995,17.7583,17.9445,1597656.2406645,0
+GES.US,D,20140604,000000,17.9445,18.0777,17.8481,17.9542,564026.68982014,0
+GES.US,D,20140605,000000,17.877,18.0458,17.6223,17.8982,734539.05991577,0
+GES.US,D,20140606,000000,17.9764,18.2273,17.9764,18.0256,756663.28088947,0
+GES.US,D,20140609,000000,18.0285,18.2745,17.934,18.2215,575513.70805475,0
+GES.US,D,20140610,000000,18.2523,18.3237,18.0835,18.3237,709680.92031137,0
+GES.US,D,20140611,000000,18.2436,18.2832,18.0535,18.2138,561212.97144167,0
+GES.US,D,20140612,000000,18.1481,18.3025,17.9262,18.2185,1036139.6156372,0
+GES.US,D,20140613,000000,18.316,18.4579,18.1327,18.4086,854756.86172149,0
+GES.US,D,20140616,000000,18.3845,19.0793,18.3845,18.9597,1536501.652158,0
+GES.US,D,20140617,000000,18.9171,19.17,18.8371,18.9944,838044.51454977,0
+GES.US,D,20140618,000000,19.0011,19.088,18.8043,19.0504,803251.82453062,0
+GES.US,D,20140619,000000,19.0301,19.0504,18.6065,18.677,707145.98286983,0
+GES.US,D,20140620,000000,18.7483,18.8371,18.6065,18.8043,1360785.7166929,0
+GES.US,D,20140623,000000,18.8323,19.2221,18.8323,19.0387,1216507.7727603,0
+GES.US,D,20140624,000000,18.9944,19.4189,18.9528,19.0793,1145576.1606138,0
+GES.US,D,20140625,000000,19.0581,19.307,18.9104,19.278,864158.72291098,0
+GES.US,D,20140626,000000,19.278,19.278,19.0455,19.1294,622019.34286706,0
+GES.US,D,20140627,000000,19.0976,19.5454,19.0976,19.4343,7572426.0633092,0
+GES.US,D,20140630,000000,19.4189,19.4189,19.0706,19.0793,1429975.2070735,0
+GES.US,D,20140701,000000,19.0504,19.4604,19.0078,19.2915,1109651.7650811,0
+GES.US,D,20140702,000000,19.17,19.278,18.9104,19.0706,1115108.2023786,0
+GES.US,D,20140703,000000,19.2346,19.609,19.1911,19.447,1331935.5169803,0
+GES.US,D,20140707,000000,19.4604,19.7017,19.3474,19.3543,1047901.2693674,0
+GES.US,D,20140708,000000,20.049,20.3645,19.8077,20.1031,2673360.9857805,0
+GES.US,D,20140709,000000,20.0895,20.1803,19.801,19.9178,1271943.7247981,0
+GES.US,D,20140710,000000,19.638,19.8551,19.5124,19.528,1083586.2656568,0
+GES.US,D,20140711,000000,19.4884,19.5598,19.17,19.2163,949559.99840925,0
+GES.US,D,20140714,000000,19.307,19.334,19.1497,19.3205,922972.17336334,0
+GES.US,D,20140715,000000,19.2424,19.3968,19.1767,19.2076,825906.66200883,0
+GES.US,D,20140716,000000,19.2481,19.2983,18.8323,19.0078,1198195.2851921,0
+GES.US,D,20140717,000000,18.9877,19.0214,18.7328,18.7386,1313980.5737363,0
+GES.US,D,20140718,000000,18.7386,19.2076,18.6267,19.17,741512.72878087,0
+GES.US,D,20140721,000000,19.088,19.1497,18.8371,18.9597,744216.59296113,0
+GES.US,D,20140722,000000,18.9944,19.115,18.9171,18.9393,586469.07342447,0
+GES.US,D,20140723,000000,18.9393,19.1082,18.8323,18.9393,658115.77421959,0
+GES.US,D,20140724,000000,18.9036,19.2346,18.9036,19.0078,942284.74867928,0
+GES.US,D,20140725,000000,18.8323,18.9683,18.6344,18.6961,748273.94377207,0
+GES.US,D,20140728,000000,18.6586,18.6691,18.3845,18.5553,787329.18395352,0
+GES.US,D,20140729,000000,18.564,18.7328,18.4656,18.5341,594304.99410941,0
+GES.US,D,20140730,000000,18.6634,18.8757,18.5708,18.8264,475304.91572716,0
+GES.US,D,20140731,000000,18.6344,18.8467,18.3537,18.3788,1089337.0292967,0
+GES.US,D,20140801,000000,18.4018,18.4791,18.097,18.3594,933303.64979611,0
+GES.US,D,20140804,000000,18.429,18.6065,18.3537,18.5708,476203.44015962,0
+GES.US,D,20140805,000000,18.5398,18.8043,18.3025,18.4018,1172779.5837138,0
+GES.US,D,20140806,000000,18.2523,18.8264,18.2523,18.7048,649758.56427338,0
+GES.US,D,20140807,000000,18.8043,18.8467,18.3083,18.3932,891692.74496593,0
+GES.US,D,20140808,000000,18.4367,18.8757,18.4367,18.8323,823497.12417092,0
+GES.US,D,20140811,000000,18.9104,18.9597,18.3788,18.564,1534782.3303201,0
+GES.US,D,20140812,000000,18.5486,18.6691,18.3025,18.3711,1112962.9364326,0
+GES.US,D,20140813,000000,18.3537,18.3932,17.5972,17.6965,1629061.0686656,0
+GES.US,D,20140814,000000,17.8451,18.0439,17.6657,18.0034,1376342.5220628,0
+GES.US,D,20140815,000000,18.1674,18.1674,17.8635,18.0681,1206687.2219851,0
+GES.US,D,20140818,000000,18.1984,18.5785,18.1906,18.5398,1051895.4021964,0
+GES.US,D,20140819,000000,18.2138,18.4145,17.85,18.1984,1860449.2463308,0
+GES.US,D,20140820,000000,18.2138,18.3594,18.097,18.261,1240112.952689,0
+GES.US,D,20140821,000000,17.5421,17.9195,17.3838,17.7853,2662492.6746812,0
+GES.US,D,20140822,000000,17.8161,18.3594,17.7158,18.2832,1670213.9022165,0
+GES.US,D,20140825,000000,18.2832,18.4579,18.2185,18.3025,886577.27022702,0
+GES.US,D,20140826,000000,18.3537,18.7117,18.2138,18.2523,1902684.0400979,0
+GES.US,D,20140827,000000,18.2832,18.3711,17.9484,18.1182,3289401.5657285,0
+GES.US,D,20140828,000000,16.6554,16.9613,16.4219,16.5241,7909784.1605454,0
+GES.US,D,20140829,000000,16.5377,16.777,16.3592,16.5637,3693944.8324084,0
+GES.US,D,20140902,000000,16.5241,16.6052,16.3544,16.5445,2730468.5870797,0
+GES.US,D,20140903,000000,16.5445,16.8321,16.4142,16.4489,2053727.3444631,0
+GES.US,D,20140904,000000,16.4847,16.5241,16.3081,16.3949,2041235.056679,0
+GES.US,D,20140905,000000,16.3022,16.7133,16.0697,16.5589,2897624.1859681,0
+GES.US,D,20140908,000000,16.5743,16.7268,16.5021,16.6458,1581341.8558712,0
+GES.US,D,20140909,000000,16.5811,16.6611,16.226,16.255,1765253.3290664,0
+GES.US,D,20140910,000000,16.2028,16.3553,16.0832,16.2752,1105350.8695855,0
+GES.US,D,20140911,000000,16.2328,16.3553,16.1681,16.3398,1039739.9315293,0
+GES.US,D,20140912,000000,16.3398,16.4229,16.255,16.3968,2770685.5872253,0
+GES.US,D,20140915,000000,16.3398,16.4961,16.2627,16.2752,1613511.5178183,0
+GES.US,D,20140916,000000,16.1942,16.3805,16.1738,16.282,1585257.2253128,0
+GES.US,D,20140917,000000,16.2627,16.4808,16.1681,16.39,1615028.7493858,0
+GES.US,D,20140918,000000,16.4045,16.6671,16.4045,16.4875,1178610.1471014,0
+GES.US,D,20140919,000000,16.7384,16.9467,16.3177,16.3736,2784418.3983607,0
+GES.US,D,20140922,000000,16.3398,16.3611,15.9654,15.9944,1266910.1225276,0
+GES.US,D,20140923,000000,15.8845,16.1044,15.8845,15.896,1003441.4099065,0
+GES.US,D,20140924,000000,15.8758,16.1537,15.7474,16.1401,1078164.0282512,0
+GES.US,D,20140925,000000,16.0977,16.2395,15.8603,16.1401,2187795.0661252,0
+GES.US,D,20140926,000000,16.1401,16.2328,15.9114,16.0678,825701.46265747,0
+GES.US,D,20140929,000000,15.9414,16.0234,15.8333,15.896,1151222.2518573,0
+GES.US,D,20140930,000000,15.8845,15.9471,15.5911,15.6751,1543431.793888,0
+GES.US,D,20141001,000000,15.5911,15.7474,15.4608,15.5911,2164846.938665,0
+GES.US,D,20141002,000000,15.5554,15.8525,15.5111,15.7851,1110843.5794956,0
+GES.US,D,20141003,000000,15.9356,16.061,15.7784,15.7928,1047513.6705925,0
+GES.US,D,20141006,000000,15.8478,15.8525,15.4338,15.4416,974796.4095452,0
+GES.US,D,20141007,000000,15.3538,15.4888,15.1878,15.1965,934193.88334569,0
+GES.US,D,20141008,000000,15.2119,15.6056,15.0854,15.5988,1130492.9719287,0
+GES.US,D,20141009,000000,15.4888,15.4888,14.9822,14.9909,1433866.7402268,0
+GES.US,D,20141010,000000,14.9494,15.0672,14.7477,14.7622,1792544.842797,0
+GES.US,D,20141013,000000,14.7477,15.4184,14.6271,15.1328,1816840.2387258,0
+GES.US,D,20141014,000000,15.2669,15.6134,15.1636,15.3421,1364116.5788912,0
+GES.US,D,20141015,000000,15.2264,15.4821,14.935,15.0604,1735060.0063267,0
+GES.US,D,20141016,000000,14.8201,15.1077,14.769,15.0459,1316600.4927274,0
+GES.US,D,20141017,000000,15.1251,15.1251,14.4274,14.4931,1951446.8677751,0
+GES.US,D,20141020,000000,14.4071,14.7207,14.4071,14.6783,1245941.4433559,0
+GES.US,D,20141021,000000,14.769,15.0537,14.6416,14.9822,1362217.9667109,0
+GES.US,D,20141022,000000,15.0392,15.2264,14.905,14.9137,1229559.6951391,0
+GES.US,D,20141023,000000,15.0325,15.3538,14.9822,15.2669,800087.81635033,0
+GES.US,D,20141024,000000,15.1965,15.2052,14.9601,15.0604,636295.2068315,0
+GES.US,D,20141027,000000,15.0267,15.2901,14.9204,15.2765,548668.86563946,0
+GES.US,D,20141028,000000,15.2534,15.7784,15.1193,15.7784,1149649.0568303,0
+GES.US,D,20141029,000000,15.7542,15.9201,15.6384,15.7252,829531.85054948,0
+GES.US,D,20141030,000000,15.6751,16.0765,15.6674,15.9597,777418.46982708,0
+GES.US,D,20141031,000000,16.2395,16.3031,15.7976,15.8168,1041576.3620879,0
+GES.US,D,20141103,000000,15.7851,15.8478,15.6056,15.6461,725812.90568126,0
+GES.US,D,20141104,000000,15.6056,15.6461,14.9995,15.0922,1568484.7692402,0
+GES.US,D,20141105,000000,15.1558,15.6134,15.1405,15.5737,938533.12417466,0
+GES.US,D,20141106,000000,15.5988,15.9114,15.5911,15.8091,699607.49760833,0
+GES.US,D,20141107,000000,15.6615,15.8091,15.4763,15.5178,911409.50082242,0
+GES.US,D,20141110,000000,15.4763,15.6056,15.1193,15.3132,962730.06586914,0
+GES.US,D,20141111,000000,15.2851,15.4484,15.2591,15.4338,561924.95100926,0
+GES.US,D,20141112,000000,15.3421,15.8333,15.2534,15.7542,1060954.2281066,0
+GES.US,D,20141113,000000,15.7542,15.8603,15.347,15.4561,549375.66340525,0
+GES.US,D,20141114,000000,15.4685,15.6905,15.3421,15.6615,785097.90009759,0
+GES.US,D,20141117,000000,15.6384,15.6751,15.4338,15.5737,652757.79115636,0
+GES.US,D,20141118,000000,15.5052,15.7117,15.4416,15.6326,981003.1717436,0
+GES.US,D,20141119,000000,15.6384,15.8024,15.4821,15.6905,643479.25684975,0
+GES.US,D,20141120,000000,15.6056,16.0118,15.6056,15.8333,875744.19537982,0
+GES.US,D,20141121,000000,16.1102,16.2183,15.8525,15.9114,1037890.0282859,0
+GES.US,D,20141124,000000,15.9722,16.3331,15.9548,16.282,1214721.087499,0
+GES.US,D,20141125,000000,16.3805,16.5463,16.1798,16.3254,716144.69987914,0
+GES.US,D,20141126,000000,16.3031,16.3031,15.9597,16.0832,694048.46063518,0
+GES.US,D,20141128,000000,16.1344,16.3611,16.061,16.1738,960267.67365283,0
+GES.US,D,20141201,000000,16.089,16.089,15.4059,15.5824,1612262.703584,0
+GES.US,D,20141202,000000,15.567,15.7542,15.4821,15.623,1728201.3734617,0
+GES.US,D,20141203,000000,15.6674,16.1401,15.5332,15.8168,1733831.9192996,0
+GES.US,D,20141204,000000,15.5255,15.5477,14.2065,14.3203,5407231.9439235,0
+GES.US,D,20141205,000000,14.3473,14.6503,14.3135,14.5904,1844226.0612491,0
+GES.US,D,20141208,000000,14.5692,14.6338,14.2499,14.3705,1149866.6925059,0
+GES.US,D,20141209,000000,14.2557,14.8703,14.2277,14.8278,2380172.5671044,0
+GES.US,D,20141210,000000,14.8201,14.9822,14.5904,14.6117,1502068.579184,0
+GES.US,D,20141211,000000,14.7207,15.2052,14.6338,14.6841,1248269.1087252,0
+GES.US,D,20141212,000000,14.549,14.9417,14.4978,14.5055,1553418.1623208,0
+GES.US,D,20141215,000000,14.4882,14.7044,14.2277,14.4438,2121242.0765014,0
+GES.US,D,20141216,000000,14.4294,14.8645,14.2354,14.2431,1592742.8561959,0
+GES.US,D,20141217,000000,14.3145,14.5452,14.2065,14.4882,1322839.382097,0
+GES.US,D,20141218,000000,14.7188,14.8568,14.4381,14.6618,1195355.6578046,0
+GES.US,D,20141219,000000,14.6822,14.8278,14.4968,14.7391,2112743.9215462,0
+GES.US,D,20141222,000000,14.5944,14.7961,14.5827,14.769,850471.51163125,0
+GES.US,D,20141223,000000,14.906,15.2225,14.8568,14.9765,930945.92997621,0
+GES.US,D,20141224,000000,15.0285,15.1154,14.6899,14.7324,577033.01234309,0
+GES.US,D,20141226,000000,14.8278,15.0198,14.6822,14.6899,557314.18376587,0
+GES.US,D,20141229,000000,14.7265,15.3122,14.7265,15.1925,1070186.126197,0
+GES.US,D,20141230,000000,15.1231,15.3528,15.0353,15.2504,918433.95134517,0
+GES.US,D,20141231,000000,15.2891,15.4484,15.209,15.209,1010059.607168,0
+GES.US,D,20150102,000000,15.3335,15.3335,14.6899,14.8838,838256.96842365,0
+GES.US,D,20150105,000000,14.8278,15.0015,14.5452,14.8838,1394975.2449823,0
+GES.US,D,20150106,000000,14.9437,15.1038,14.7265,14.8336,2006913.9106237,0
+GES.US,D,20150107,000000,15.0198,15.5052,15.0141,15.4107,1676390.6099644,0
+GES.US,D,20150108,000000,15.512,15.6335,14.9707,15.3904,2040486.8044988,0
+GES.US,D,20150109,000000,15.3335,15.3653,14.9707,15.0064,1491873.9023188,0
+GES.US,D,20150112,000000,15.0633,15.4888,15.0411,15.4763,1247256.5846532,0
+GES.US,D,20150113,000000,15.5834,15.7069,15.0411,15.1791,2085032.6818696,0
+GES.US,D,20150114,000000,15.0141,15.0353,14.4661,14.7044,2476283.590567,0
+GES.US,D,20150115,000000,14.7613,14.7961,14.2354,14.3946,1589773.6837635,0
+GES.US,D,20150116,000000,14.4081,14.4968,14.2065,14.4882,1555902.3181047,0
+GES.US,D,20150120,000000,14.5018,14.5664,14.1138,14.3879,1330768.5752144,0
+GES.US,D,20150121,000000,14.3435,14.4661,14.2142,14.356,752568.62110555,0
+GES.US,D,20150122,000000,14.5162,14.7044,14.4226,14.5287,1112654.1010452,0
+GES.US,D,20150123,000000,14.5162,14.5229,14.0829,14.3078,1233306.1378419,0
+GES.US,D,20150126,000000,14.2634,14.4592,14.1708,14.3734,1100455.103243,0
+GES.US,D,20150127,000000,14.2142,14.5287,14.1254,14.4592,1169360.6308849,0
+GES.US,D,20150128,000000,14.5741,14.5827,14.0395,14.0907,866092.57134347,0
+GES.US,D,20150129,000000,14.1842,14.2768,13.9671,14.2431,769350.40442141,0
+GES.US,D,20150130,000000,13.9276,13.9912,13.4056,13.5494,1969788.3734334,0
+GES.US,D,20150202,000000,13.0659,13.1749,12.7485,13.1528,3507858.0388167,0
+GES.US,D,20150203,000000,13.2107,13.7027,13.2039,13.6882,1709079.488452,0
+GES.US,D,20150204,000000,13.5368,13.8514,13.3612,13.6053,2888850.3591571,0
+GES.US,D,20150205,000000,13.6429,13.7452,13.4191,13.4586,1336716.2473228,0
+GES.US,D,20150206,000000,13.5291,13.6053,13.3245,13.3844,1492624.2272197,0
+GES.US,D,20150209,000000,13.2271,13.5436,13.1141,13.3409,1679439.5821448,0
+GES.US,D,20150210,000000,13.5195,13.5629,13.2551,13.3477,1381804.1411621,0
+GES.US,D,20150211,000000,13.3921,13.4586,13.2107,13.2194,1471374.6943902,0
+GES.US,D,20150212,000000,13.3332,13.4992,13.1228,13.3612,1420722.5817759,0
+GES.US,D,20150213,000000,13.3921,13.8021,13.3921,13.7154,1291765.153051,0
+GES.US,D,20150217,000000,13.7154,13.8215,13.5571,13.5696,1357824.8351432,0
+GES.US,D,20150218,000000,13.4779,13.5831,12.842,12.8999,3803891.2666823,0
+GES.US,D,20150219,000000,12.8922,13.0948,12.8488,12.8874,1752219.0248137,0
+GES.US,D,20150220,000000,12.9202,13.0235,12.7427,12.9858,1991720.8677404,0
+GES.US,D,20150223,000000,13.0012,13.0659,12.7698,12.8556,1745215.3014982,0
+GES.US,D,20150224,000000,12.7928,12.9781,12.5805,12.6018,1960591.7115953,0
+GES.US,D,20150225,000000,12.5391,12.7698,12.4475,12.7552,1794784.4175358,0
+GES.US,D,20150226,000000,12.7137,12.8729,12.5874,12.8073,1412662.8072531,0
+GES.US,D,20150227,000000,12.7851,13.2194,12.7784,13.0659,2621139.8235807,0
+GES.US,D,20150302,000000,13.0659,13.1662,12.8816,12.9781,1330571.6667459,0
+GES.US,D,20150303,000000,12.9675,13.0012,12.8266,12.9348,1194050.880111,0
+GES.US,D,20150304,000000,12.9077,12.9752,12.6018,12.6115,1423437.8459201,0
+GES.US,D,20150305,000000,12.6694,12.8131,12.4475,12.6635,1655870.6748286,0
+GES.US,D,20150306,000000,12.6462,12.7851,12.3799,12.4088,2025244.0163181,0
+GES.US,D,20150309,000000,12.4668,12.6336,12.3856,12.5458,1743602.7247774,0
+GES.US,D,20150310,000000,12.5044,12.6259,12.2661,12.5391,1388645.155901,0
+GES.US,D,20150311,000000,12.5044,12.5709,12.2795,12.4155,2032176.2307687,0
+GES.US,D,20150312,000000,12.4406,12.9279,12.432,12.8816,2563015.552768,0
+GES.US,D,20150313,000000,12.8556,12.8729,12.4668,12.5777,2343332.0290131,0
+GES.US,D,20150316,000000,12.5874,12.6906,12.0595,12.1482,5415431.6270949,0
+GES.US,D,20150317,000000,12.156,12.432,12.1222,12.3799,4282365.3723915,0
+GES.US,D,20150318,000000,12.3452,12.4406,11.9822,12.0778,6980796.9516504,0
+GES.US,D,20150319,000000,13.2762,14.164,12.9858,14.0125,15857107.366065,0
+GES.US,D,20150320,000000,14.0684,14.0762,13.3129,13.5918,14997640.246505,0
+GES.US,D,20150323,000000,13.4857,14.1582,13.3525,13.998,4632197.1029254,0
+GES.US,D,20150324,000000,14.0048,14.164,13.9276,14.1254,2682907.9374205,0
+GES.US,D,20150325,000000,14.1138,14.3212,13.7964,13.8157,2944032.4029065,0
+GES.US,D,20150326,000000,13.7964,13.9179,13.5985,13.7154,2354975.5376621,0
+GES.US,D,20150327,000000,13.7027,13.7095,13.3525,13.4268,2608199.8281208,0
+GES.US,D,20150330,000000,13.4625,13.9421,13.4538,13.7964,2636641.7018515,0
+GES.US,D,20150331,000000,13.7154,13.7964,13.5609,13.5744,2157660.815926,0
+GES.US,D,20150401,000000,13.4451,13.5416,13.2203,13.3148,2577489.3615613,0
+GES.US,D,20150402,000000,13.3361,13.4761,13.2203,13.2918,2062237.9357428,0
+GES.US,D,20150406,000000,13.257,13.8408,13.2203,13.7317,2449600.420368,0
+GES.US,D,20150407,000000,13.7154,13.9701,13.5484,13.8175,1989897.9098665,0
+GES.US,D,20150408,000000,13.8822,14.1099,13.8764,14.0202,2356627.4960766,0
+GES.US,D,20150409,000000,14.0366,14.0878,13.86,14.0579,1746275.4981469,0
+GES.US,D,20150410,000000,14.0279,14.0279,13.7964,13.8485,1090065.59063,0
+GES.US,D,20150413,000000,13.8175,14.0028,13.7095,13.9074,1359671.6293055,0
+GES.US,D,20150414,000000,13.9131,13.9208,13.6295,13.6709,1199604.7352823,0
+GES.US,D,20150415,000000,13.7317,13.8764,13.7154,13.7731,1435931.1700646,0
+GES.US,D,20150416,000000,13.7887,13.8234,13.5744,13.5898,1061725.2802147,0
+GES.US,D,20150417,000000,13.5185,13.5744,13.1672,13.2328,1906552.7733232,0
+GES.US,D,20150420,000000,13.3275,13.4229,13.1749,13.3361,1469550.7001558,0
+GES.US,D,20150421,000000,13.3554,13.4538,13.1528,13.1672,1317479.3263131,0
+GES.US,D,20150422,000000,13.1836,13.257,13.0938,13.2474,994257.18439269,0
+GES.US,D,20150423,000000,13.2203,13.5551,13.1904,13.4761,860716.97015411,0
+GES.US,D,20150424,000000,13.5185,13.6805,13.4828,13.6709,1551234.5510414,0
+GES.US,D,20150427,000000,13.7095,13.8175,13.5484,13.5821,1412250.3358296,0
+GES.US,D,20150428,000000,13.5677,13.5821,13.2782,13.3872,999556.09491538,0
+GES.US,D,20150429,000000,13.3486,13.6622,13.146,13.4895,2388530.8134109,0
+GES.US,D,20150430,000000,13.4355,13.5551,13.257,13.3718,1907649.2425846,0
+GES.US,D,20150501,000000,13.4094,13.5262,13.2049,13.4962,1691033.3454964,0
+GES.US,D,20150504,000000,13.5339,13.6208,13.3554,13.3554,973542.41350913,0
+GES.US,D,20150505,000000,13.3486,13.4761,13.1305,13.2116,1214531.433553,0
+GES.US,D,20150506,000000,13.2203,13.3148,12.8787,13.2281,1931613.0031979,0
+GES.US,D,20150507,000000,13.2396,13.4962,13.1595,13.4828,1545095.1522665,0
+GES.US,D,20150508,000000,13.6208,13.7154,13.4828,13.6575,1805227.8208875,0
+GES.US,D,20150511,000000,13.6131,13.7964,13.5339,13.7317,1361862.4951074,0
+GES.US,D,20150512,000000,13.6507,13.6507,13.3207,13.6131,1682099.9191898,0
+GES.US,D,20150513,000000,13.5744,13.724,13.3275,13.365,1773051.9407784,0
+GES.US,D,20150514,000000,13.4355,13.4355,13.0002,13.0302,1169618.6846146,0
+GES.US,D,20150515,000000,13.0504,13.1382,12.8372,13.1382,1552661.6192576,0
+GES.US,D,20150518,000000,13.257,13.3959,13.0794,13.3275,1285963.6077535,0
+GES.US,D,20150519,000000,13.2049,13.3361,12.9415,13.0302,1545559.4417079,0
+GES.US,D,20150520,000000,13.1595,13.1595,12.9318,13.0302,1154284.6967222,0
+GES.US,D,20150521,000000,13.0215,13.1595,12.9115,13.0881,760624.25018689,0
+GES.US,D,20150522,000000,13.0794,13.2203,13.0746,13.146,647522.09861565,0
+GES.US,D,20150526,000000,13.0881,13.1836,12.9183,13.0002,1089461.39254,0
+GES.US,D,20150527,000000,12.9723,13.0002,12.7291,12.9038,1170031.156038,0
+GES.US,D,20150528,000000,12.9415,13.2203,12.9415,13.1528,1347766.9578457,0
+GES.US,D,20150529,000000,13.1382,13.1904,12.8035,12.8102,2607066.0498866,0
+GES.US,D,20150601,000000,12.8228,12.9183,12.6278,12.8228,2597726.3703187,0
+GES.US,D,20150602,000000,12.8449,13.6575,12.8449,13.6208,6097374.3623604,0
+GES.US,D,20150603,000000,13.8108,14.4978,13.257,13.9363,6618852.2412242,0
+GES.US,D,20150604,000000,13.8764,14.6281,13.8408,14.5316,3851721.3700351,0
+GES.US,D,20150605,000000,14.5249,14.6281,14.3358,14.4834,2188348.4825577,0
+GES.US,D,20150608,000000,14.5316,14.5847,14.3212,14.5113,1859313.3953758,0
+GES.US,D,20150609,000000,14.5316,14.6137,14.3212,14.3889,1444068.6716145,0
+GES.US,D,20150610,000000,14.5316,14.8182,14.5316,14.7005,2158392.4863404,0
+GES.US,D,20150611,000000,14.8405,14.8558,14.5394,14.7304,1974414.6860822,0
+GES.US,D,20150612,000000,14.7304,14.7304,14.549,14.5615,1656249.9827206,0
+GES.US,D,20150615,000000,14.494,14.494,14.1958,14.2768,2264918.931425,0
+GES.US,D,20150616,000000,14.2855,14.5876,14.2855,14.52,1875565.5985474,0
+GES.US,D,20150617,000000,14.5442,14.6985,14.4554,14.6484,1561071.6835823,0
+GES.US,D,20150618,000000,14.6792,14.7584,14.4554,14.5442,1132052.694271,0
+GES.US,D,20150619,000000,14.5442,14.7227,14.52,14.6918,1947995.787775,0
+GES.US,D,20150622,000000,14.7728,14.7728,14.5442,14.5596,1066394.0836384,0
+GES.US,D,20150623,000000,14.5954,14.7728,14.5954,14.7584,1146489.1940913,0
+GES.US,D,20150624,000000,14.7362,15.0305,14.6918,14.7294,1275692.2402216,0
+GES.US,D,20150625,000000,14.7294,14.7864,14.5519,14.6108,867246.04042459,0
+GES.US,D,20150626,000000,14.6561,14.8558,14.5731,14.7362,1637158.1521613,0
+GES.US,D,20150629,000000,14.6031,14.6705,14.2344,14.2768,1527770.3161217,0
+GES.US,D,20150630,000000,14.3965,14.4621,14.0714,14.1621,1949203.1475949,0
+GES.US,D,20150701,000000,14.2768,14.3455,14.0714,14.1958,1719466.9283441,0
+GES.US,D,20150702,000000,14.2701,14.382,14.026,14.0714,798341.54914306,0
+GES.US,D,20150706,000000,14.3455,14.8395,14.2768,14.5442,2436311.1714666,0
+GES.US,D,20150707,000000,14.5442,14.8328,14.3155,14.7931,1903724.5458997,0
+GES.US,D,20150708,000000,14.9291,15.0035,14.5278,14.6851,1512066.3475807,0
+GES.US,D,20150709,000000,14.8259,14.9291,14.5876,14.7728,1915091.3463325,0
+GES.US,D,20150710,000000,14.8915,15.1134,14.8395,15.1,2488839.0963331,0
+GES.US,D,20150713,000000,15.1791,15.6307,15.1511,15.6017,2431842.3855926,0
+GES.US,D,20150714,000000,15.6017,15.6885,15.4464,15.6307,1469120.6106064,0
+GES.US,D,20150715,000000,16.8251,17.2478,16.582,16.7317,6914164.1622788,0
+GES.US,D,20150716,000000,16.775,17.2614,16.6043,17.2025,3150713.7495799,0
+GES.US,D,20150717,000000,17.2025,17.2025,16.7239,16.8251,1835489.5434111,0
+GES.US,D,20150720,000000,16.8417,16.9005,16.6197,16.7384,1838470.1158075,0
+GES.US,D,20150721,000000,16.6998,16.8175,16.5541,16.7538,1805164.6029056,0
+GES.US,D,20150722,000000,16.6941,16.8338,16.612,16.7317,1191755.3419126,0
+GES.US,D,20150723,000000,16.7664,16.8571,16.3398,16.4267,1829128.3635189,0
+GES.US,D,20150724,000000,16.3254,16.3621,15.8671,15.9201,3017363.1892874,0
+GES.US,D,20150727,000000,15.7995,16.3022,15.6596,16.2926,1771589.6363098,0
+GES.US,D,20150728,000000,16.2926,16.4489,16.0148,16.2724,1612789.174647,0
+GES.US,D,20150729,000000,16.2367,16.4065,16.0967,16.1634,1340132.0910706,0
+GES.US,D,20150730,000000,16.1701,16.3398,16.0455,16.2868,1204610.3558229,0
+GES.US,D,20150731,000000,16.3081,16.3081,16.1247,16.1701,892700.08723622,0
+GES.US,D,20150803,000000,16.1701,16.1701,15.704,15.8458,1184240.6929393,0
+GES.US,D,20150804,000000,15.9279,16.1044,15.788,15.8458,937919.5988413,0
+GES.US,D,20150805,000000,15.9548,16.2145,15.9356,16.0205,864808.52085695,0
+GES.US,D,20150806,000000,16.0378,16.0533,15.6596,15.8381,1030553.6332948,0
+GES.US,D,20150807,000000,15.7802,15.9751,15.7802,15.8584,763409.98683563,0
+GES.US,D,20150810,000000,15.9356,16.2058,15.8883,16.1391,815804.22121572,0
+GES.US,D,20150811,000000,15.8883,16.0205,15.7407,15.9201,770255.14701603,0
+GES.US,D,20150812,000000,15.732,15.9674,15.4155,15.7937,1125688.4052979,0
+GES.US,D,20150813,000000,15.4667,15.9201,15.4667,15.6181,676091.44467063,0
+GES.US,D,20150814,000000,15.5689,15.7629,15.5342,15.704,694775.98560817,0
+GES.US,D,20150817,000000,15.6364,15.9114,15.4667,15.788,966753.21678819,0
+GES.US,D,20150818,000000,15.7937,15.9356,15.5496,15.7802,1509903.4635085,0
+GES.US,D,20150819,000000,15.5854,15.7262,15.3064,15.6431,1158046.6848304,0
+GES.US,D,20150820,000000,15.5178,15.5178,15.1723,15.2012,1505430.5321931,0
+GES.US,D,20150821,000000,14.8472,15.2012,14.6705,14.9214,1983460.0393077,0
+GES.US,D,20150824,000000,14.2267,15.402,14.0337,14.7931,3318003.0389547,0
+GES.US,D,20150825,000000,15.1665,15.1665,14.6484,14.6648,3223550.1920687,0
+GES.US,D,20150826,000000,14.9629,15.9751,14.9147,15.732,5352676.898192,0
+GES.US,D,20150827,000000,14.9958,16.6785,14.9291,16.419,7824591.1934796,0
+GES.US,D,20150828,000000,16.392,16.8251,16.1391,16.6487,2931805.4233746,0
+GES.US,D,20150831,000000,16.6043,16.7538,16.2926,16.3321,3338893.9910996,0
+GES.US,D,20150901,000000,16.0061,16.5405,16.0061,16.1961,1834272.8563479,0
+GES.US,D,20150902,000000,16.4267,16.5869,16.3022,16.5405,1636752.9352605,0
+GES.US,D,20150903,000000,16.6043,16.8251,16.4489,16.6284,1473346.8881561,0
+GES.US,D,20150904,000000,16.4586,16.7877,16.2656,16.7288,1881609.6521693,0
+GES.US,D,20150908,000000,16.9449,16.9449,16.7133,16.7597,1343489.8986382,0
+GES.US,D,20150909,000000,16.8773,17.0722,16.6767,16.7055,1215496.2850486,0
+GES.US,D,20150910,000000,16.639,16.9757,16.5782,16.7345,1203539.7955707,0
+GES.US,D,20150911,000000,16.6688,16.8098,16.5029,16.8021,1036164.4882859,0
+GES.US,D,20150914,000000,16.8321,16.9517,16.7133,16.8098,1016732.7315286,0
+GES.US,D,20150915,000000,16.8321,16.997,16.7597,16.8098,1202496.1806877,0
+GES.US,D,20150916,000000,16.7877,17.2498,16.721,17.2045,1344025.6969446,0
+GES.US,D,20150917,000000,17.2652,17.3838,16.9207,16.9834,2464759.2633594,0
+GES.US,D,20150918,000000,16.7722,17.0481,16.6688,16.8098,2854515.7404171,0
+GES.US,D,20150921,000000,16.9207,17.2951,16.8628,16.9894,1273799.8462036,0
+GES.US,D,20150922,000000,16.8021,16.9517,16.6236,16.8494,1168985.4684344,0
+GES.US,D,20150923,000000,16.9362,16.9517,16.4586,16.5705,885249.69260535,0
+GES.US,D,20150924,000000,16.4875,16.6767,16.3708,16.5637,1190620.5273179,0
+GES.US,D,20150925,000000,16.6534,16.7654,16.2434,16.3031,1011906.4013302,0
+GES.US,D,20150928,000000,16.2367,16.3398,15.4657,15.5496,1627608.0914402,0
+GES.US,D,20150929,000000,15.5689,15.7831,15.4589,15.6674,1293229.5302402,0
+GES.US,D,20150930,000000,15.8004,15.9714,15.7137,15.9374,1110417.6353875,0
+GES.US,D,20151001,000000,15.9076,15.9645,15.4811,15.6451,1264414.5667798,0
+GES.US,D,20151002,000000,15.4657,15.9714,15.3682,15.9714,988586.2205006,0
+GES.US,D,20151005,000000,16.0784,16.2589,16.0263,16.2135,809561.18640469,0
+GES.US,D,20151006,000000,16.1459,16.2724,15.9452,16.0263,796792.19040428,0
+GES.US,D,20151007,000000,16.0957,16.3331,15.9374,16.2801,1095410.1010087,0
+GES.US,D,20151008,000000,16.3091,16.8165,16.2724,16.751,1127838.8530457,0
+GES.US,D,20151009,000000,16.6824,16.9449,16.4354,16.8928,1267363.0120052,0
+GES.US,D,20151012,000000,16.8628,16.9604,16.721,16.7722,636770.89623692,0
+GES.US,D,20151013,000000,16.9517,17.4958,16.6968,17.1611,1947553.2619011,0
+GES.US,D,20151014,000000,17.1986,17.3087,16.6921,16.7654,1186812.9393539,0
+GES.US,D,20151015,000000,16.8021,16.9207,16.2222,16.6014,1054527.7575118,0
+GES.US,D,20151016,000000,16.5502,16.9362,16.4354,16.8551,1051849.8023405,0
+GES.US,D,20151019,000000,16.8244,17.0722,16.5502,16.7345,555110.88163967,0
+GES.US,D,20151020,000000,16.7133,17.0568,16.7055,16.9757,311058.38037047,0
+GES.US,D,20151021,000000,17.0481,17.0877,16.639,16.6534,589586.44538854,0
+GES.US,D,20151022,000000,16.8021,17.1388,16.6921,16.9072,751357.11584424,0
+GES.US,D,20151023,000000,16.9894,17.0722,15.5052,15.7059,1873973.7490339,0
+GES.US,D,20151026,000000,15.7435,15.8246,15.3595,15.6317,1893805.5408903,0
+GES.US,D,20151027,000000,15.6674,15.6828,14.9002,15.0797,1468002.3777775,0
+GES.US,D,20151028,000000,15.1541,15.7657,15.07,15.7571,1226217.4329768,0
+GES.US,D,20151029,000000,15.6451,15.7657,15.4589,15.4744,947305.91462539,0
+GES.US,D,20151030,000000,15.5496,15.7744,15.3759,15.7059,1040855.0552771,0
+GES.US,D,20151102,000000,15.7503,15.9714,15.1984,15.8777,1121731.5814419,0
+GES.US,D,20151103,000000,15.9374,16.2502,15.8488,15.869,1290279.0122942,0
+GES.US,D,20151104,000000,15.869,16.0707,15.7503,15.9935,721307.84719463,0
+GES.US,D,20151105,000000,16.1391,16.3997,15.98,16.3485,525387.0301432,0
+GES.US,D,20151106,000000,16.2656,16.4074,16.0957,16.2048,776016.27425947,0
+GES.US,D,20151109,000000,16.1391,16.1624,15.6104,15.8158,735241.71224012,0
+GES.US,D,20151110,000000,15.7282,16.0359,15.3942,15.9587,1024371.743745,0
+GES.US,D,20151111,000000,15.8411,15.8411,15.1628,15.4589,1111490.2683605,0
+GES.US,D,20151112,000000,15.4589,15.5689,15.1897,15.3538,942342.78485946,0
+GES.US,D,20151113,000000,14.9079,14.9157,14.2209,14.3927,2062412.0442832,0
+GES.US,D,20151116,000000,14.3261,14.4757,13.7722,14.4592,1523219.6577792,0
+GES.US,D,20151117,000000,14.4515,14.5335,13.7887,13.8929,2590748.5560121,0
+GES.US,D,20151118,000000,13.8784,14.1091,13.6767,14.1031,3274691.4667731,0
+GES.US,D,20151119,000000,13.8542,13.9237,13.3032,13.4084,2495723.6382073,0
+GES.US,D,20151120,000000,13.668,14.2731,13.6603,13.9324,4037439.2193385,0
+GES.US,D,20151123,000000,13.9518,14.4014,13.9518,14.2731,1947151.1540812,0
+GES.US,D,20151124,000000,14.0954,14.9534,14.0714,14.5789,3672755.4084798,0
+GES.US,D,20151125,000000,15.5863,16.0427,15.32,15.5632,6116743.9374961,0
+GES.US,D,20151127,000000,15.5689,15.8777,15.4377,15.7435,1444681.1605875,0
+GES.US,D,20151130,000000,15.6905,15.7282,14.5857,14.6918,2751449.7025759,0
+GES.US,D,20151201,000000,14.7429,14.9157,14.6783,14.8568,1190780.1268135,0
+GES.US,D,20151202,000000,14.9002,15.0479,14.7429,14.7641,1154990.4581276,0
+GES.US,D,20151203,000000,14.9534,14.99,14.2142,14.3115,1368414.3653058,0
+GES.US,D,20151204,000000,14.3029,14.5934,14.2885,14.4757,1167912.8354614,0
+GES.US,D,20151207,000000,14.4795,14.6967,14.2961,14.5904,903864.79739875,0
+GES.US,D,20151208,000000,14.5162,14.7641,14.4564,14.6068,842177.51966702,0
+GES.US,D,20151209,000000,14.5904,15.0594,14.5229,14.6068,1189736.5119306,0
+GES.US,D,20151210,000000,14.5837,14.9534,14.5162,14.7507,1057796.4380885,0
+GES.US,D,20151211,000000,14.5683,15.099,14.5683,14.8491,1808650.9191579,0
+GES.US,D,20151214,000000,14.9254,15.0594,14.6522,14.7931,1331772.8084036,0
+GES.US,D,20151215,000000,14.9321,15.2254,14.7806,15.0912,1300089.1994657,0
+GES.US,D,20151216,000000,15.2167,15.5709,15.0912,15.5515,1824683.4139332,0
+GES.US,D,20151217,000000,15.5275,15.564,14.9832,15.0912,1217028.0256612,0
+GES.US,D,20151218,000000,15.0208,15.2698,14.8018,14.8414,1898999.7790167,0
+GES.US,D,20151221,000000,14.9099,14.9928,14.6001,14.713,881212.03264126,0
+GES.US,D,20151222,000000,14.7574,14.9601,14.7207,14.8655,1419975.3659561,0
+GES.US,D,20151223,000000,14.9832,15.0141,14.6899,14.7507,1712212.4058214,0
+GES.US,D,20151224,000000,14.7207,14.8414,14.164,14.6368,1081819.2712424,0
+GES.US,D,20151228,000000,14.5837,14.6137,14.0771,14.3425,937506.0910575,0
+GES.US,D,20151229,000000,14.4564,14.713,14.4467,14.6822,1068679.258233,0
+GES.US,D,20151230,000000,14.6281,14.7507,14.3048,14.4178,676737.09717516,0
+GES.US,D,20151231,000000,14.3811,14.5837,14.2528,14.2528,1173779.6714616,0
+GES.US,D,20160104,000000,13.9807,14.4331,13.6612,14.2741,1813693.8486716,0
+GES.US,D,20160105,000000,14.2808,14.4564,14.1485,14.2383,1607412.5370973,0
+GES.US,D,20160106,000000,14.0328,14.2287,13.8138,14.0395,1666186.605856,0
+GES.US,D,20160107,000000,13.7828,14.2586,13.7828,13.9431,3060991.8877391,0
+GES.US,D,20160108,000000,13.9064,14.0241,13.4943,13.8514,2434409.4502054,0
+GES.US,D,20160111,000000,13.8899,13.9807,13.6178,13.7828,963624.44486015,0
+GES.US,D,20160112,000000,13.9961,14.1485,13.5494,13.7674,1345699.4189266,0
+GES.US,D,20160113,000000,13.8649,13.8987,13.2715,13.3168,1347644.6673231,0
+GES.US,D,20160114,000000,13.2791,13.6488,13.1181,13.4211,1812555.9249958,0
+GES.US,D,20160115,000000,13.0814,13.2935,12.7725,13.173,1815210.0438789,0
+GES.US,D,20160119,000000,13.2715,13.3004,12.7504,12.9916,1578812.1002315,0
+GES.US,D,20160120,000000,12.7561,13.3293,12.6423,13.1278,2652076.2166989,0
+GES.US,D,20160121,000000,13.2097,13.3515,13.0062,13.1278,2621726.4035447,0
+GES.US,D,20160122,000000,13.3467,13.3602,13.1345,13.2396,1726019.834903,0
+GES.US,D,20160125,000000,13.2184,13.2791,13.0814,13.0891,1638121.9672965,0
+GES.US,D,20160126,000000,13.1431,13.5127,13.1035,13.3168,1588305.1611327,0
+GES.US,D,20160127,000000,13.2791,13.5436,13.0958,13.1894,1622280.1628275,0
+GES.US,D,20160128,000000,13.3757,13.4982,13.1557,13.257,1113706.006811,0
+GES.US,D,20160129,000000,13.3515,14.1081,13.3515,13.9961,2704476.6692411,0
+GES.US,D,20160201,000000,13.8138,13.9198,13.5098,13.6265,1779000.6492471,0
+GES.US,D,20160202,000000,13.6342,14.0704,13.5851,13.9295,1380656.8902431,0
+GES.US,D,20160203,000000,13.9642,13.9893,13.4664,13.8649,1608625.078719,0
+GES.US,D,20160204,000000,13.6401,13.8938,13.4751,13.807,1218249.894526,0
+GES.US,D,20160205,000000,13.7095,13.8745,13.3921,13.5127,1810688.4036264,0
+GES.US,D,20160208,000000,13.339,13.7597,13.339,13.5716,1483365.3837599,0
+GES.US,D,20160209,000000,13.4066,13.7249,13.4017,13.5938,1383299.6091621,0
+GES.US,D,20160210,000000,13.6488,13.7452,13.4066,13.4528,829357.74200895,0
+GES.US,D,20160211,000000,13.2935,13.4625,13.1181,13.257,1111378.3414416,0
+GES.US,D,20160212,000000,13.2849,13.5938,13.0958,13.4982,1094772.739387,0
+GES.US,D,20160216,000000,13.6796,14.3348,13.5638,14.2586,1505733.1494183,0
+GES.US,D,20160217,000000,14.3889,14.7207,14.3492,14.6899,1358937.8861703,0
+GES.US,D,20160218,000000,14.6368,15.043,14.4564,14.8848,1492111.2288413,0
+GES.US,D,20160219,000000,14.7352,14.9388,14.3889,14.7864,1315130.9337364,0
+GES.US,D,20160222,000000,14.9022,15.1357,14.8655,14.9928,1140790.2484695,0
+GES.US,D,20160223,000000,15.0912,15.2504,14.9601,15.1271,1202216.3633905,0
+GES.US,D,20160224,000000,14.9475,15.347,14.9022,15.3258,910502.68550708,0
+GES.US,D,20160225,000000,15.3402,15.8381,15.181,15.7928,1353236.8678277,0
+GES.US,D,20160226,000000,15.8525,16.0572,15.4541,15.7532,1372010.5357563,0
+GES.US,D,20160229,000000,15.7155,16.2887,15.6278,16.116,1947411.2805318,0
+GES.US,D,20160301,000000,16.1894,16.2453,15.6943,15.8381,1384866.586027,0
+GES.US,D,20160302,000000,15.8892,16.0301,15.731,16.0108,832522.78654958,0
+GES.US,D,20160303,000000,15.9365,16.8504,15.9057,16.8031,1758744.9860031,0
+GES.US,D,20160304,000000,16.8417,17.0752,16.6911,16.7731,1452554.3902454,0
+GES.US,D,20160307,000000,16.721,17.1717,16.721,16.9874,1500692.2926253,0
+GES.US,D,20160308,000000,17.052,17.2402,16.887,16.9227,1071886.7935484,0
+GES.US,D,20160309,000000,17.0298,17.1263,16.6381,16.7133,1033080.2798534,0
+GES.US,D,20160310,000000,16.8031,16.9921,16.6525,16.8783,1051572.0577639,0
+GES.US,D,20160311,000000,16.9998,17.0597,16.4778,16.9015,1160713.2400377,0
+GES.US,D,20160314,000000,16.7422,16.9092,16.5011,16.6525,1745030.829354,0
+GES.US,D,20160315,000000,16.4847,16.6226,16.1324,16.3958,1490147.3259584,0
+GES.US,D,20160316,000000,16.2684,16.3621,15.9694,16.0957,2122333.3639608,0
+GES.US,D,20160317,000000,14.0173,14.2287,13.3515,13.7828,10340917.675652,0
+GES.US,D,20160318,000000,13.8205,14.2383,13.8205,14.1388,5050456.5989749,0
+GES.US,D,20160321,000000,14.1292,14.6445,14.1292,14.5384,2245888.2461272,0
+GES.US,D,20160322,000000,14.4331,14.6822,14.1688,14.547,1655551.4758376,0
+GES.US,D,20160323,000000,14.5229,14.5954,14.1225,14.1485,1150818.0713167,0
+GES.US,D,20160324,000000,14.1225,14.1225,13.7915,14.0704,1238246.4676799,0
+GES.US,D,20160328,000000,14.0675,14.2161,13.9748,14.0192,1032086.4102678,0
+GES.US,D,20160329,000000,14.0434,14.4381,13.9585,14.356,1332142.7890524,0
+GES.US,D,20160330,000000,14.3348,14.55,14.1929,14.3811,1033088.5707363,0
+GES.US,D,20160331,000000,14.3637,14.5509,14.3115,14.3425,996092.57859094,0
+GES.US,D,20160401,000000,14.2731,14.4042,14.1351,14.356,962863.75635563,0
+GES.US,D,20160404,000000,14.3811,14.4042,13.9074,13.9518,793181.51090867,0
+GES.US,D,20160405,000000,13.8514,13.9748,13.6072,13.6245,1160092.4601818,0
+GES.US,D,20160406,000000,13.6245,13.8668,13.4094,13.6245,2112478.6132939,0
+GES.US,D,20160407,000000,13.5619,13.8079,13.1692,13.2588,2193538.5752424,0
+GES.US,D,20160408,000000,13.1557,13.1759,12.7774,12.8884,1719728.091155,0
+GES.US,D,20160411,000000,12.9608,12.9608,12.7069,12.7601,1179528.3623807,0
+GES.US,D,20160412,000000,12.7388,13.0659,12.5545,13.0282,1238926.3200763,0
+GES.US,D,20160413,000000,13.1035,13.5098,13.1035,13.4712,1111724.4858019,0
+GES.US,D,20160414,000000,13.4394,13.4394,13.174,13.3178,564794.63284719,0
+GES.US,D,20160415,000000,13.2811,13.4094,13.2493,13.3786,586408.96452358,0
+GES.US,D,20160418,000000,13.2868,13.5619,13.1962,13.3786,733607.37195178,0
+GES.US,D,20160419,000000,13.4481,13.7925,13.4481,13.7154,1143039.1504516,0
+GES.US,D,20160420,000000,13.7154,13.8909,13.6429,13.7751,650785.59739053,0
+GES.US,D,20160421,000000,13.8832,13.9449,13.7192,13.8292,757830.22265527,0
+GES.US,D,20160422,000000,13.8292,13.9999,13.8079,13.9006,686076.77674302,0
+GES.US,D,20160425,000000,13.8378,13.8378,13.5619,13.7529,684780.28993217,0
+GES.US,D,20160426,000000,13.8138,14.0897,13.724,14.0742,601824.82488443,0
+GES.US,D,20160427,000000,14.0192,14.1659,13.9141,14.1264,647470.28059762,0
+GES.US,D,20160428,000000,14.0279,14.1621,13.9527,13.9912,933364.79505737,0
+GES.US,D,20160429,000000,13.9662,14.0675,13.8185,14.0192,1418856.0967669,0
+GES.US,D,20160502,000000,14.0502,14.164,13.5242,13.9662,992988.67931157,0
+GES.US,D,20160503,000000,13.9449,13.9951,13.4712,13.503,909682.924462,0
+GES.US,D,20160504,000000,13.4712,13.7085,13.337,13.5407,744592.79177195,0
+GES.US,D,20160505,000000,13.4248,13.5242,12.843,12.843,1797689.3356259,0
+GES.US,D,20160506,000000,12.8517,12.9723,12.7832,12.9125,897979.30691207,0
+GES.US,D,20160509,000000,12.9048,13.3119,12.8874,13.2493,729751.07505075,0
+GES.US,D,20160510,000000,12.9819,13.2194,12.9134,13.1557,754662.06903355,0
+GES.US,D,20160511,000000,12.7533,12.7533,12.2168,12.2949,1704671.8478393,0
+GES.US,D,20160512,000000,12.2882,12.5102,12.1038,12.4406,1237462.9792474,0
+GES.US,D,20160513,000000,12.3422,12.5718,12.1184,12.2255,735700.81987977,0
+GES.US,D,20160516,000000,12.2331,12.3924,12.1309,12.3027,868962.25318141,0
+GES.US,D,20160517,000000,12.3027,12.4078,12.1405,12.1705,1591169.6611689,0
+GES.US,D,20160518,000000,12.0721,12.2728,11.9438,12.1869,1471588.1846244,0
+GES.US,D,20160519,000000,12.2255,12.5005,12.1637,12.2255,1460956.1636872,0
+GES.US,D,20160520,000000,12.2168,12.5631,12.1038,12.5545,1108385.3327207,0
+GES.US,D,20160523,000000,12.5777,12.7832,12.5256,12.5256,1077773.3203954,0
+GES.US,D,20160524,000000,12.5256,12.6992,12.3557,12.4233,1212531.2580574,0
+GES.US,D,20160525,000000,12.2949,12.7601,12.0595,12.5718,4314801.3789511,0
+GES.US,D,20160526,000000,12.4937,12.5777,11.4072,11.9438,6274700.8018257,0
+GES.US,D,20160527,000000,12.1184,12.1405,11.9138,12.1107,2078239.3397072,0
+GES.US,D,20160531,000000,12.0788,12.1869,11.9525,12.0528,1955963.3262257,0
+GES.US,D,20160601,000000,11.9949,12.1222,11.8434,11.9525,1694379.7531001,0
+GES.US,D,20160602,000000,11.9639,12.3162,11.9582,12.3085,1890906.8409624,0
+GES.US,D,20160603,000000,12.3335,12.3769,12.0074,12.0595,1864266.1615381,0
+GES.US,D,20160606,000000,12.0566,12.1917,11.8145,12.1319,2260407.6547761,0
+GES.US,D,20160607,000000,12.0624,12.3779,11.9118,12.2872,1198408.7754264,0
+GES.US,D,20160608,000000,12.2496,12.3547,12.0624,12.2245,1643126.5514769,0
+GES.US,D,20160609,000000,12.2245,12.3162,11.8202,11.9081,1755062.7976426,0
+GES.US,D,20160610,000000,11.7111,11.9205,11.2548,11.8607,1908206.8044585,0
+GES.US,D,20160613,000000,11.8202,11.9292,11.7595,11.8202,1058235.8548812,0
+GES.US,D,20160614,000000,11.8145,11.9534,11.606,11.8048,918791.49566951,0
+GES.US,D,20160615,000000,11.8145,12.2245,11.7739,12.1319,1671815.0789733,0
+GES.US,D,20160616,000000,12.1232,12.1676,11.7431,11.8048,1354784.1538458,0
+GES.US,D,20160617,000000,11.7825,12.2014,11.7285,11.9602,2091626.0064824,0
+GES.US,D,20160620,000000,12.1762,12.4252,12.1358,12.1532,1312235.3428896,0
+GES.US,D,20160621,000000,12.2409,12.2496,12.0112,12.1762,1227524.2833913,0
+GES.US,D,20160622,000000,12.2496,12.2708,11.8607,11.8607,1067348.5715302,0
+GES.US,D,20160623,000000,11.99,12.1155,11.8531,11.8607,1215450.6851927,0
+GES.US,D,20160624,000000,11.4642,11.6205,11.3406,11.4506,1557362.5498524,0
+GES.US,D,20160627,000000,11.2962,11.2962,10.7655,11.0309,1572341.0661412,0
+GES.US,D,20160628,000000,11.1255,11.3039,10.9682,11.0772,1099530.6698015,0
+GES.US,D,20160629,000000,11.2238,11.3947,11.1766,11.3551,885952.3449297,0
+GES.US,D,20160630,000000,11.4101,11.6736,11.3464,11.6649,1150660.5445419,0
+GES.US,D,20160701,000000,11.6272,11.8531,11.6205,11.6736,799424.54571968,0
+GES.US,D,20160705,000000,11.6205,11.7238,11.1969,11.2374,926256.39934542,0
+GES.US,D,20160706,000000,11.2017,11.4458,11.0309,11.4101,1227269.3387426,0
+GES.US,D,20160707,000000,11.4332,11.5317,11.2712,11.4015,1099243.5979817,0
+GES.US,D,20160708,000000,11.6118,11.8145,11.5201,11.7739,876571.21094741,0
+GES.US,D,20160711,000000,11.8666,11.9602,11.7034,11.9465,1015709.8438528,0
+GES.US,D,20160712,000000,11.9977,12.2313,11.9659,12.1319,1215096.2499494,0
+GES.US,D,20160713,000000,12.1319,12.1849,11.9822,12.0316,726504.15804164,0
+GES.US,D,20160714,000000,12.1455,12.1762,11.9148,11.9148,586471.14614519,0
+GES.US,D,20160715,000000,11.99,12.1011,11.8444,11.8531,938519.65148997,0
+GES.US,D,20160718,000000,11.9148,11.9659,11.7825,11.9205,823709.5780448,0
+GES.US,D,20160719,000000,11.3551,11.3715,11.0541,11.0772,1838768.5875913,0
+GES.US,D,20160720,000000,11.1342,11.2461,11.057,11.1679,750145.61058295,0
+GES.US,D,20160721,000000,11.2238,11.3464,11.1216,11.1766,809788.14932362,0
+GES.US,D,20160722,000000,11.1612,11.1931,10.9807,11.1342,620265.82113729,0
+GES.US,D,20160725,000000,11.1342,11.1931,11.0541,11.1766,1149589.9842897,0
+GES.US,D,20160726,000000,11.2238,11.4642,11.2238,11.4255,1278627.2127623,0
+GES.US,D,20160727,000000,11.4255,11.5481,11.3947,11.4719,1041857.2157456,0
+GES.US,D,20160728,000000,11.4642,11.4642,11.2017,11.4178,984517.46972569,0
+GES.US,D,20160729,000000,11.4332,11.4719,11.3175,11.4101,968125.35790535,0
+GES.US,D,20160801,000000,11.4255,11.5578,11.3339,11.4419,1045381.8773312,0
+GES.US,D,20160802,000000,11.4506,11.4719,10.972,10.9923,896860.03772285,0
+GES.US,D,20160803,000000,10.8611,10.9981,10.6816,10.9856,1131648.5137305,0
+GES.US,D,20160804,000000,10.9981,11.1515,10.9006,10.9132,832254.36921625,0
+GES.US,D,20160805,000000,11.0367,11.3947,11.0059,11.3406,868390.18226247,0
+GES.US,D,20160808,000000,11.3551,11.6118,11.3252,11.3464,1001771.8333659,0
+GES.US,D,20160809,000000,11.2799,11.3783,11.0059,11.0309,589387.46419934,0
+GES.US,D,20160810,000000,11.1178,11.3175,11.0918,11.0918,604102.74495658,0
+GES.US,D,20160811,000000,12.3085,12.3162,11.4642,11.5481,1689729.604163,0
+GES.US,D,20160812,000000,11.5404,11.7595,11.5404,11.7431,957499.55513022,0
+GES.US,D,20160815,000000,11.6967,11.9148,11.6967,11.8607,912287.29804767,0
+GES.US,D,20160816,000000,11.8743,11.8858,11.7034,11.7034,709603.19328433,0
+GES.US,D,20160817,000000,11.7595,11.8666,11.5124,11.5481,1307987.3017723,0
+GES.US,D,20160818,000000,11.6349,12.0267,11.606,11.9736,1020585.9193485,0
+GES.US,D,20160819,000000,11.99,12.3258,11.9659,12.2775,1178050.5125067,0
+GES.US,D,20160822,000000,12.3162,12.3162,12.0344,12.0759,991337.75725746,0
+GES.US,D,20160823,000000,12.2409,12.3489,12.1455,12.3162,1444260.3982812,0
+GES.US,D,20160824,000000,11.9977,12.0827,11.4506,11.5481,4881937.1498523,0
+GES.US,D,20160825,000000,13.8272,14.4805,13.4278,14.1071,12965106.471412,0
+GES.US,D,20160826,000000,14.1004,14.2614,13.7501,13.8996,3136854.5024803,0
+GES.US,D,20160829,000000,13.9141,14.1292,13.8272,13.8659,1868806.4562771,0
+GES.US,D,20160830,000000,13.7288,13.8359,13.2077,13.2628,2444838.3445119,0
+GES.US,D,20160831,000000,13.3178,13.4094,12.7909,12.8894,1927901.7967474,0
+GES.US,D,20160901,000000,12.8777,12.8777,12.3664,12.4425,2059242.8543013,0
+GES.US,D,20160902,000000,12.5092,12.6482,12.2969,12.5092,1535795.8907526,0
+GES.US,D,20160906,000000,12.5256,12.5641,12.2661,12.3027,1126972.4557844,0
+GES.US,D,20160907,000000,12.3027,12.3886,12.1395,12.3664,1856489.3133937,0
+GES.US,D,20160908,000000,12.2892,12.3191,12.0681,12.1222,1281951.8567984,0
+GES.US,D,20160909,000000,12.0469,12.0818,11.7305,11.8086,1654092.2804501,0
+GES.US,D,20160912,000000,11.7391,12.0469,11.6745,11.9959,1426067.0921545,0
+GES.US,D,20160913,000000,11.9351,12.0122,11.7131,11.9177,2010500.7538312,0
+GES.US,D,20160914,000000,11.9708,12.0681,11.8241,11.8945,1129979.9735502,0
+GES.US,D,20160915,000000,11.8627,12.0209,11.7691,11.9959,1443186.7289478,0
+GES.US,D,20160916,000000,11.9708,12.0122,11.6832,11.7536,1679678.981388,0
+GES.US,D,20160919,000000,11.7922,11.9708,11.745,11.7758,1139958.0511,0
+GES.US,D,20160920,000000,11.7855,11.8395,11.5027,11.5317,836544.90110827,0
+GES.US,D,20160921,000000,11.5655,11.6349,11.4062,11.5655,1109915.0006126,0
+GES.US,D,20160922,000000,11.6889,11.7922,11.6292,11.7758,1072961.4992421,0
+GES.US,D,20160923,000000,11.7691,11.9572,11.7208,11.7391,802118.04629634,0
+GES.US,D,20160926,000000,11.6889,11.6977,11.1814,11.2114,1554189.214429,0
+GES.US,D,20160927,000000,11.2316,11.3764,11.1265,11.2036,1144987.5079291,0
+GES.US,D,20160928,000000,11.1853,11.2316,11.0406,11.1467,1073920.1325754,0
+GES.US,D,20160929,000000,11.3223,11.5182,11.2838,11.2915,1561300.7192219,0
+GES.US,D,20160930,000000,11.3821,11.5935,11.3725,11.4845,965160.33091427,0
+GES.US,D,20161003,000000,11.5568,11.5568,11.2915,11.2992,655773.5998051,0
+GES.US,D,20161004,000000,11.3908,11.4729,11.2789,11.3301,789967.75743109,0
+GES.US,D,20161005,000000,11.3503,11.5027,11.2838,11.4932,729822.58391561,0
+GES.US,D,20161006,000000,11.5481,11.5481,11.2114,11.2992,1900170.8662239,0
+GES.US,D,20161007,000000,11.4062,11.5317,11.2655,11.3059,1078885.3350621,0
+GES.US,D,20161010,000000,11.3445,11.5982,11.3445,11.4767,786938.47609765,0
+GES.US,D,20161011,000000,11.5027,11.5732,11.2992,11.3764,865931.93548761,0
+GES.US,D,20161012,000000,11.4767,11.5259,11.3406,11.4767,861934.69357758,0
+GES.US,D,20161013,000000,11.3821,11.3908,11.0454,11.2036,830808.6465135,0
+GES.US,D,20161014,000000,11.2838,11.3223,11.1429,11.1535,783588.95941286,0
+GES.US,D,20161017,000000,11.1178,11.1582,10.8988,10.9035,921501.57801194,0
+GES.US,D,20161018,000000,11.0136,11.0136,10.7772,10.7849,972438.6897253,0
+GES.US,D,20161019,000000,10.8814,10.9575,10.6623,10.9355,1111595.9771173,0
+GES.US,D,20161020,000000,10.8814,10.9972,10.8235,10.9662,952211.00821113,0
+GES.US,D,20161021,000000,10.8186,10.9355,10.7539,10.9035,774034.75325039,0
+GES.US,D,20161024,000000,11.0618,11.0772,10.8814,10.9499,582895.70290183,0
+GES.US,D,20161025,000000,10.7539,10.9914,10.6701,10.7935,1925432.1500086,0
+GES.US,D,20161026,000000,10.7385,10.9846,10.6923,10.8409,1017278.8934385,0
+GES.US,D,20161027,000000,10.8409,10.8901,10.3738,10.5205,1450346.9426779,0
+GES.US,D,20161028,000000,10.4703,10.7539,10.4703,10.6372,1538304.9191852,0
+GES.US,D,20161031,000000,10.6701,10.7125,10.5658,10.6132,1013094.0703032,0
+GES.US,D,20161101,000000,10.5108,10.6623,10.4028,10.6449,13110135.776606,0
+GES.US,D,20161102,000000,10.6372,11.0367,10.5976,10.8814,1911021.5591973,0
+GES.US,D,20161103,000000,10.9441,10.9441,10.7618,10.8012,1148615.8055509,0
+GES.US,D,20161104,000000,10.8486,11.0049,10.7298,10.7772,1103235.6580899,0
+GES.US,D,20161107,000000,11.0049,11.1535,10.9441,11.0859,961505.08792315,0
+GES.US,D,20161108,000000,11.1109,11.1109,10.7809,10.919,878125.751488,0
+GES.US,D,20161109,000000,10.8901,11.4612,10.7231,11.3764,1301493.467754,0
+GES.US,D,20161110,000000,11.5481,12.1001,11.5481,11.9254,1761038.4514807,0
+GES.US,D,20161111,000000,11.9254,12.4841,11.8182,12.4599,1510273.4441572,0
+GES.US,D,20161114,000000,12.4599,13.0032,12.4204,12.6809,2546286.6238305,0
+GES.US,D,20161115,000000,12.6655,12.7591,12.0469,12.2959,1810795.1487436,0
+GES.US,D,20161116,000000,12.2255,12.6375,12.2023,12.6095,1726669.632849,0
+GES.US,D,20161117,000000,12.5835,13.0062,12.4928,12.8864,1522655.8777433,0
+GES.US,D,20161118,000000,12.6964,12.8005,12.1975,12.2718,1978266.8375418,0
+GES.US,D,20161121,000000,12.3365,12.4475,12.1532,12.2323,1388773.6645857,0
+GES.US,D,20161122,000000,12.3721,12.7745,12.3721,12.6336,1542850.3957259,0
+GES.US,D,20161123,000000,12.4049,12.7552,12.4049,12.5835,1304813.9663488,0
+GES.US,D,20161125,000000,12.6906,12.7533,12.4599,12.4755,743499.43159173,0
+GES.US,D,20161128,000000,12.4686,12.5169,12.1145,12.2959,1234574.642923,0
+GES.US,D,20161129,000000,12.3278,12.6336,12.1455,12.2323,1232794.1758238,0
+GES.US,D,20161130,000000,12.2255,12.4755,11.8559,12.0469,4004279.8332473,0
+GES.US,D,20161201,000000,10.4867,10.9914,10.2976,10.8186,11584506.580988,0
+GES.US,D,20161202,000000,10.6623,10.7772,10.1412,10.1499,4018256.1890675,0
+GES.US,D,20161205,000000,10.2609,10.5301,10.2118,10.3304,2171239.2093678,0
+GES.US,D,20161206,000000,10.3863,10.5899,10.2599,10.5418,1650781.1090987,0
+GES.US,D,20161207,000000,10.534,10.7231,10.3631,10.7076,1860653.4093217,0
+GES.US,D,20161208,000000,10.7385,10.9355,10.6923,10.9355,1679384.6550456,0
+GES.US,D,20161209,000000,10.919,11.0222,10.8456,10.919,1821315.2427619,0
+GES.US,D,20161212,000000,10.8611,10.9228,10.6035,10.6439,1729519.62384,0
+GES.US,D,20161213,000000,10.7086,10.7714,10.5176,10.5475,1221355.8665262,0
+GES.US,D,20161214,000000,10.5475,10.5976,10.3738,10.4375,1117043.0871715,0
+GES.US,D,20161215,000000,10.4452,10.5475,10.1683,10.2118,1702060.219731,0
+GES.US,D,20161216,000000,10.2118,10.3738,10.0361,10.0765,3241995.3337631,0
+GES.US,D,20161219,000000,10.1403,10.2859,10.0765,10.1808,1546376.0936719,0
+GES.US,D,20161220,000000,10.2271,10.2918,10.1249,10.1876,1637014.0980712,0
+GES.US,D,20161221,000000,10.1973,10.3333,10.1808,10.3246,1424499.0789292,0
+GES.US,D,20161222,000000,10.2782,10.3082,9.6781,9.70319,1872093.7913402,0
+GES.US,D,20161223,000000,9.68582,9.85176,9.48609,9.54687,1199799.57103,0
+GES.US,D,20161227,000000,9.61345,9.90579,9.59029,9.78814,1131768.7315323,0
+GES.US,D,20161228,000000,9.82864,9.87683,9.66266,9.8142,1073909.7689718,0
+GES.US,D,20161229,000000,9.79771,9.93477,9.65494,9.70802,995672.85264498,0
+GES.US,D,20161230,000000,9.70802,9.80258,9.62213,9.66942,1126350.6395682,0
+GES.US,D,20170103,000000,9.78814,9.88552,9.68582,9.82864,1251464.2077163,0
+GES.US,D,20170104,000000,9.96564,10.2195,9.93477,10.0592,1387169.3787478,0
+GES.US,D,20170105,000000,9.86044,9.90876,9.6038,9.72346,1405130.5401538,0
+GES.US,D,20170106,000000,9.90193,9.93289,9.54012,9.58257,1239788.5718961,0
+GES.US,D,20170109,000000,9.58257,9.6781,9.49477,9.54687,1542035.8164825,0
+GES.US,D,20170110,000000,9.5266,9.83635,9.5266,9.74082,1242050.9465629,0
+GES.US,D,20170111,000000,9.74757,9.80258,9.60959,9.72346,1070471.125296,0
+GES.US,D,20170112,000000,9.6781,9.82864,9.55363,9.8219,1766146.6716971,0
+GES.US,D,20170113,000000,9.82864,9.98789,9.82668,9.92706,1017604.3105916,0
+GES.US,D,20170117,000000,10.0448,10.5253,9.97919,10.2619,1700703.6240193,0
+GES.US,D,20170118,000000,10.2435,10.2619,9.94823,10.1249,1610718.5266469,0
+GES.US,D,20170119,000000,10.0939,10.1105,9.75626,9.86816,1274489.0258432,0
+GES.US,D,20170120,000000,9.89323,10.0129,9.8219,9.99561,1182891.3517501,0
+GES.US,D,20170123,000000,9.96564,10.0939,9.84503,10.0361,1332857.877701,0
+GES.US,D,20170124,000000,10.0939,10.2118,9.97335,10.1634,1090724.7158192,0
+GES.US,D,20170125,000000,10.2696,10.5638,10.2628,10.4761,1512851.9087338,0
+GES.US,D,20170126,000000,10.4839,10.5562,10.0592,10.0765,1788885.4543644,0
+GES.US,D,20170127,000000,10.1336,10.1403,9.6781,9.82864,2234834.4265232,0
+GES.US,D,20170130,000000,9.75626,9.9232,9.6289,9.84503,1326346.4255566,0
+GES.US,D,20170131,000000,9.74757,10.2619,9.66942,10.2059,2408760.5676458,0
+GES.US,D,20170201,000000,10.2059,10.2696,9.92706,9.96564,1442976.3477947,0
+GES.US,D,20170202,000000,10.0052,10.5214,9.93477,10.2358,1928044.8144771,0
+GES.US,D,20170203,000000,10.2859,10.6199,10.2233,10.2619,1414536.5467846,0
+GES.US,D,20170206,000000,10.3333,10.3805,10.1403,10.2195,1378231.8069998,0
+GES.US,D,20170207,000000,10.2696,10.2995,10.0052,10.0274,1126511.2754239,0
+GES.US,D,20170208,000000,10.0852,10.4519,9.95594,10.4519,1397908.1448022,0
+GES.US,D,20170209,000000,10.4202,10.7279,10.3487,10.6439,1315753.7863131,0
+GES.US,D,20170210,000000,10.7482,10.8678,10.6122,10.7945,1065641.6860166,0
+GES.US,D,20170213,000000,10.9065,10.9065,10.6439,10.7241,962660.62972499,0
+GES.US,D,20170214,000000,10.6526,11.0358,10.5176,10.9151,1049163.5562863,0
+GES.US,D,20170215,000000,10.8215,10.8852,10.6575,10.8215,1096934.5870986,0
+GES.US,D,20170216,000000,10.7714,10.8524,10.2358,10.2918,1991958.194263,0
+GES.US,D,20170217,000000,10.3169,10.4125,10.2522,10.4047,1416232.0323343,0
+GES.US,D,20170221,000000,10.5889,10.6102,10.3333,10.4125,1558576.1278344,0
+GES.US,D,20170222,000000,10.4452,10.4761,10.2358,10.4047,1623562.1405934,0
+GES.US,D,20170223,000000,10.3487,10.4519,9.96564,9.97919,1448504.293957,0
+GES.US,D,20170224,000000,10.0129,10.2435,9.74757,10.1336,1778726.0137514,0
+GES.US,D,20170227,000000,10.1336,10.3169,10.0765,10.2918,1606726.4665387,0
+GES.US,D,20170228,000000,10.2435,10.2619,9.98789,10.1489,2097142.5526808,0
+GES.US,D,20170301,000000,10.3246,10.3487,9.66266,9.90876,2232272.5437121,0
+GES.US,D,20170302,000000,9.97919,10.4616,9.97919,10.3333,2144011.9499796,0
+GES.US,D,20170303,000000,10.397,10.4278,9.86044,10.0052,1657774.4688106,0
+GES.US,D,20170306,000000,9.98789,10.0274,9.8142,9.98789,1623737.2854942,0
+GES.US,D,20170307,000000,9.93477,9.98789,9.84112,9.89323,1319086.7212321,0
+GES.US,D,20170308,000000,9.84503,10.0129,9.80551,9.97919,1349583.6975575,0
+GES.US,D,20170309,000000,9.69547,9.70802,9.22844,9.50249,3396398.5184167,0
+GES.US,D,20170310,000000,9.32013,9.71573,9.24486,9.64626,2622100.5296349,0
+GES.US,D,20170313,000000,9.54687,9.61345,9.39249,9.5266,2902871.2784727,0
+GES.US,D,20170314,000000,9.47643,9.72346,9.44652,9.66942,2695550.497457,0
+GES.US,D,20170315,000000,9.70802,9.80551,9.54012,9.77263,4227111.8197771,0
+GES.US,D,20170316,000000,8.54201,9.03073,8.22291,8.66908,13989018.071158,0
+GES.US,D,20170317,000000,8.72757,9.06953,8.64622,9.03073,10341658.673309,0
+GES.US,D,20170320,000000,9.02224,9.1005,8.83824,8.8944,3715125.9654542,0
+GES.US,D,20170321,000000,8.9326,8.97429,8.51875,8.69447,2818188.2007042,0
+GES.US,D,20170322,000000,8.67825,8.67825,8.39911,8.51875,2841452.4180743,0
+GES.US,D,20170323,000000,8.56748,8.8944,8.56748,8.73567,2096959.116897,0
+GES.US,D,20170324,000000,8.74994,8.77398,8.59431,8.7184,2278237.1984164,0
+GES.US,D,20170327,000000,8.64901,8.94977,8.64901,8.82897,2063424.5683554,0
+GES.US,D,20170328,000000,8.83641,8.92421,8.73114,8.85397,1906721.700062,0
+GES.US,D,20170329,000000,8.8944,9.24389,8.80418,9.15493,2072777.720608,0
+GES.US,D,20170330,000000,9.12057,9.18116,8.99195,9.08236,1219169.1461657,0
+GES.US,D,20170331,000000,9.08998,9.18116,9.05631,9.0976,1637483.5693145,0
+GES.US,D,20170403,000000,9.05631,9.0976,8.84567,8.98365,2122652.5629519,0
+GES.US,D,20170404,000000,8.87838,8.94206,8.65818,8.73114,1985393.8877402,0
+GES.US,D,20170405,000000,8.74714,8.80688,8.5506,8.56845,1567868.1348258,0
+GES.US,D,20170406,000000,8.66437,8.86892,8.64901,8.69833,1825307.3028701,0
+GES.US,D,20170407,000000,8.68983,8.79414,8.65818,8.75564,1472551.9997596,0
+GES.US,D,20170410,000000,8.77851,8.97526,8.72283,8.83641,1512196.9289861,0
+GES.US,D,20170411,000000,8.83641,9.12916,8.77495,9.0976,2163447.8521784,0
+GES.US,D,20170412,000000,9.14633,9.17634,9.0374,9.05631,1357379.2001883,0
+GES.US,D,20170413,000000,9.08236,9.10523,8.82897,8.87838,1263613.4602213,0
+GES.US,D,20170417,000000,8.91109,8.99195,8.86236,8.94977,1159992.9695873,0
+GES.US,D,20170418,000000,8.91109,8.97526,8.82897,8.87838,707463.10914012,0
+GES.US,D,20170419,000000,8.91851,9.10523,8.88581,8.97526,1114876.0576579,0
+GES.US,D,20170420,000000,9.34327,9.47257,9.18116,9.40696,1835077.0719875,0
+GES.US,D,20170421,000000,9.39056,9.4581,9.12057,9.22073,1373690.4759005,0
+GES.US,D,20170424,000000,9.32013,9.43301,9.18793,9.29117,1284383.1582039,0
+GES.US,D,20170425,000000,9.3259,9.39056,9.21301,9.2767,883137.59019087,0
+GES.US,D,20170426,000000,9.30082,9.51503,9.28538,9.40696,1081501.1086117,0
+GES.US,D,20170427,000000,9.40696,9.4253,9.25257,9.3259,819766.2268735,0
+GES.US,D,20170428,000000,9.30082,9.30082,9.04878,9.10523,920809.28929119,0
+GES.US,D,20170501,000000,9.0976,9.15493,8.99195,9.03363,801017.43159361,0
+GES.US,D,20170502,000000,9.03363,9.26126,9.02881,9.24389,876230.24838885,0
+GES.US,D,20170503,000000,9.23423,9.30082,9.08998,9.22652,842045.90190125,0
+GES.US,D,20170504,000000,9.22652,9.30082,9.0374,9.05631,743676.64921336,0
+GES.US,D,20170505,000000,9.08998,9.26994,9.04878,9.23423,865504.95501912,0
+GES.US,D,20170508,000000,9.25257,9.41564,9.22652,9.24389,843257.40716255,0
+GES.US,D,20170509,000000,9.24389,9.42819,9.22652,9.31047,1112802.3005767,0
+GES.US,D,20170510,000000,9.33459,9.58739,9.33459,9.52276,1075766.9267376,0
+GES.US,D,20170511,000000,9.39056,9.4253,8.91109,8.91851,1408579.5474332,0
+GES.US,D,20170512,000000,8.86236,8.88581,8.44398,8.5506,2374794.8931943,0
+GES.US,D,20170515,000000,8.56845,8.65461,8.37971,8.3883,1182306.8445069,0
+GES.US,D,20170516,000000,8.33069,8.33069,8.15971,8.17515,2238655.4871718,0
+GES.US,D,20170517,000000,8.15971,8.21692,7.91443,8.00388,2482070.6268194,0
+GES.US,D,20170518,000000,8.01227,8.14263,7.8493,7.91443,1691241.6539289,0
+GES.US,D,20170519,000000,7.91443,8.07837,7.80018,8.02858,1603945.9116918,0
+GES.US,D,20170522,000000,7.99664,8.28178,7.96354,8.26518,1945649.4679191,0
+GES.US,D,20170523,000000,8.28178,8.36215,8.16743,8.20844,2167077.1861606,0
+GES.US,D,20170524,000000,8.07837,8.26518,7.97995,8.14263,4087566.9336103,0
+GES.US,D,20170525,000000,9.53047,9.6289,9.08998,9.31047,6762658.6411928,0
+GES.US,D,20170526,000000,9.3259,9.61153,9.23423,9.52276,3415057.1503453,0
+GES.US,D,20170530,000000,9.56038,9.61153,9.46582,9.54494,1878534.77098,0
+GES.US,D,20170531,000000,9.59512,9.83244,9.39056,9.82376,3069119.0256853,0
+GES.US,D,20170601,000000,9.81605,10.2658,9.77458,10.1741,3041761.1848917,0
+GES.US,D,20170602,000000,10.1741,10.2658,9.84698,9.91449,2144618.2207904,0
+GES.US,D,20170605,000000,9.86718,10.0255,9.79293,9.98394,1538446.9005545,0
+GES.US,D,20170606,000000,9.82668,9.85849,9.22556,9.36836,2160739.8425567,0
+GES.US,D,20170607,000000,9.4195,9.51599,9.32013,9.40116,1846695.7079879,0
+GES.US,D,20170608,000000,9.48609,9.50346,9.31144,9.35293,1400571.5909285,0
+GES.US,D,20170609,000000,9.36836,9.76785,9.26126,9.6781,2111960.4331137,0
+GES.US,D,20170612,000000,9.64433,9.93863,9.48609,9.55749,2098740.6203565,0
+GES.US,D,20170613,000000,9.59416,9.70899,9.39249,9.54977,1327203.4955747,0
+GES.US,D,20170614,000000,9.56714,9.74179,9.37704,9.74179,1029205.3284658,0
+GES.US,D,20170615,000000,9.66942,9.84308,9.50346,9.70319,1133819.6886855,0
+GES.US,D,20170616,000000,9.49477,9.75047,9.37704,9.73503,1813678.3032662,0
+GES.US,D,20170619,000000,9.78424,9.78424,9.543,9.71767,1131533.4777304,0
+GES.US,D,20170620,000000,9.70319,9.70319,9.4446,9.53433,957134.75628337,0
+GES.US,D,20170621,000000,9.51986,9.66942,9.24389,9.25257,1296144.811934,0
+GES.US,D,20170622,000000,9.29214,9.59994,9.26994,9.48609,964085.62522053,0
+GES.US,D,20170623,000000,9.40116,9.70319,9.38476,9.6781,1772260.161463,0
+GES.US,D,20170626,000000,9.72539,9.92795,9.66073,9.84981,1112270.6477118,0
+GES.US,D,20170627,000000,9.80258,10.1172,9.80258,10.0573,1264841.5472484,0
+GES.US,D,20170628,000000,10.1026,10.4162,10.0573,10.2242,1267696.7200412,0
+GES.US,D,20170629,000000,10.2995,10.8794,10.1509,10.6421,2155473.0592052,0
+GES.US,D,20170630,000000,10.6421,10.7318,10.5002,10.6247,1098639.3998915,0
+GES.US,D,20170703,000000,10.6913,10.8746,10.6324,10.7655,607136.17173146,0
+GES.US,D,20170705,000000,10.6421,10.6421,10.2841,10.5581,1110330.5811172,0
+GES.US,D,20170706,000000,10.3496,10.4491,10.1422,10.1846,1005609.4757804,0
+GES.US,D,20170707,000000,10.2088,10.396,10.1026,10.3758,767113.93876368,0
+GES.US,D,20170710,000000,10.1846,10.2242,9.81898,9.84308,1332136.5708902,0
+GES.US,D,20170711,000000,9.76785,9.81898,9.543,9.70899,1094358.1952428,0
+GES.US,D,20170712,000000,9.78424,9.89323,9.63179,9.74179,1097056.8776212,0
+GES.US,D,20170713,000000,9.81029,10.4162,9.81029,10.3584,2249115.4722893,0
+GES.US,D,20170714,000000,10.4742,10.5253,10.2995,10.3496,829009.52492786,0
+GES.US,D,20170717,000000,10.3496,10.8746,10.3496,10.6594,1389023.4274325,0
+GES.US,D,20170718,000000,10.5089,10.5658,10.341,10.5398,1272181.0513206,0
+GES.US,D,20170719,000000,10.5581,10.5909,10.4239,10.5832,815620.78543192,0
+GES.US,D,20170720,000000,10.6507,10.8264,10.5581,10.6507,976178.91426597,0
+GES.US,D,20170721,000000,10.7076,10.7405,10.4587,10.4829,1226393.614238,0
+GES.US,D,20170724,000000,10.3758,10.3921,10.0255,10.0842,1217446.7152468,0
+GES.US,D,20170725,000000,10.0756,10.5658,10.0573,10.3758,1248397.61741,0
+GES.US,D,20170726,000000,10.368,10.4162,10.1846,10.2995,1132627.874271,0
+GES.US,D,20170727,000000,10.3082,10.6874,10.2242,10.6739,1359406.3210532,0
+GES.US,D,20170728,000000,10.6507,10.9228,10.5909,10.9065,1511112.8960491,0
+GES.US,D,20170731,000000,10.892,10.973,10.7076,10.8582,1229512.0225624,0
+GES.US,D,20170801,000000,10.9228,11.0908,10.8071,11.0319,1098533.6911348,0
+GES.US,D,20170802,000000,10.973,11.1342,10.8399,11.0734,1621468.6926653,0
+GES.US,D,20170803,000000,11.0734,11.3551,11.0232,11.2461,1689155.4605234,0
+GES.US,D,20170804,000000,11.3002,11.4043,11.2152,11.3638,1147326.5732625,0
+GES.US,D,20170807,000000,11.3725,11.5732,11.2779,11.5384,1501924.5250939,0
+GES.US,D,20170808,000000,11.6967,11.9852,11.6302,11.7314,1765089.5841295,0
+GES.US,D,20170809,000000,11.5818,11.6764,11.2692,11.5732,2316368.0051564,0
+GES.US,D,20170810,000000,11.3888,11.3888,11.0483,11.1091,1622123.672413,0
+GES.US,D,20170811,000000,10.892,11.1796,10.7154,11.0821,1130262.8999287,0
+GES.US,D,20170814,000000,11.2229,11.2229,10.9151,11.0319,1094159.2140536,0
+GES.US,D,20170815,000000,10.973,10.973,10.5321,10.6981,1250293.1205092,0
+GES.US,D,20170816,000000,10.8331,10.9981,10.6913,10.8167,1468155.7591108,0
+GES.US,D,20170817,000000,10.5485,10.7365,10.4085,10.5398,1301045.7600783,0
+GES.US,D,20170818,000000,10.4422,10.6671,10.4162,10.6421,1481420.1353634,0
+GES.US,D,20170821,000000,10.5755,10.6122,10.1026,10.1596,1613465.9179624,0
+GES.US,D,20170822,000000,10.0573,10.3246,9.95891,10.2841,1492801.4448413,0
+GES.US,D,20170823,000000,10.3921,10.4239,10.2155,10.3758,4086544.0459347,0
+GES.US,D,20170824,000000,12.1618,12.514,11.8048,12.3539,9682392.5390895,0
+GES.US,D,20170825,000000,12.5371,13.0524,12.4966,13.0177,4186949.7467308,0
+GES.US,D,20170828,000000,13.0447,13.5349,13.0177,13.5175,4539065.6154989,0
+GES.US,D,20170829,000000,13.3178,13.4692,13.0765,13.3853,2755774.4343598,0
+GES.US,D,20170830,000000,13.3245,13.6758,13.2975,13.3998,1680878.0503249,0
+GES.US,D,20170831,000000,13.3757,13.5098,12.9444,12.9521,2485479.2160448,0
+GES.US,D,20170901,000000,12.9618,13.5098,12.9261,13.4935,1605690.1061784,0
+GES.US,D,20170905,000000,13.4682,13.6285,13.3477,13.4857,1823118.509789,0
+GES.US,D,20170906,000000,13.4595,13.7298,13.3988,13.6188,2540291.2791457,0
+GES.US,D,20170907,000000,13.8051,13.862,13.4943,13.6362,1645749.579549,0
+GES.US,D,20170908,000000,13.6091,13.6285,13.1972,13.2386,1215376.0672468,0
+GES.US,D,20170911,000000,13.3072,13.4857,13.2309,13.3312,973057.39686046,0
+GES.US,D,20170912,000000,13.3554,13.5436,13.257,13.2898,1415687.9431452,0
+GES.US,D,20170913,000000,13.3409,13.4761,13.1538,13.2145,1403666.1629645,0
+GES.US,D,20170914,000000,13.1625,13.2049,12.9444,13.0948,834220.34481991,0
+GES.US,D,20170915,000000,13.1035,13.2309,13.0099,13.1972,1647993.2997292,0
+GES.US,D,20170918,000000,13.2049,13.3988,13.201,13.3072,1151039.8524338,0
+GES.US,D,20170919,000000,13.3072,13.3602,13.1972,13.257,947339.07815692,0
+GES.US,D,20170920,000000,13.2049,13.5175,13.0282,13.4066,1400641.0270726,0
+GES.US,D,20170921,000000,13.4326,13.4761,13.2985,13.3477,857663.85253238,0
+GES.US,D,20170922,000000,13.3312,13.5677,13.2386,13.5512,1193103.6467414,0
+GES.US,D,20170925,000000,13.5436,14.0309,13.5436,13.9151,2237436.727388,0
+GES.US,D,20170926,000000,13.9151,14.3115,13.8804,14.3029,1562339.152303,0
+GES.US,D,20170927,000000,14.3029,14.7988,14.2586,14.7159,1948268.3505498,0
+GES.US,D,20170928,000000,14.6908,14.7988,14.4448,14.6484,1271775.8344198,0
+GES.US,D,20170929,000000,14.6484,14.6908,14.357,14.3695,679590.19724732,0
+GES.US,D,20171002,000000,14.3695,14.7072,14.1081,14.6484,997964.24540181,0
+GES.US,D,20171003,000000,14.6484,14.7651,14.4496,14.5278,719409.23501437,0
+GES.US,D,20171004,000000,14.4978,14.5876,14.2681,14.3115,634451.52175035,0
+GES.US,D,20171005,000000,14.2749,14.5085,14.1611,14.3281,1546176.0761223,0
+GES.US,D,20171006,000000,14.2586,14.3599,14.1611,14.2257,703512.5034463,0
+GES.US,D,20171009,000000,14.2257,14.2257,13.7298,13.7964,758838.60128593,0
+GES.US,D,20171010,000000,13.8542,13.9912,13.6072,13.7964,676215.80791387,0
+GES.US,D,20171011,000000,13.7201,13.8292,13.3188,13.4248,1353779.9206566,0
+GES.US,D,20171012,000000,13.4066,13.4335,12.9618,13.2821,1412423.4080099,0
+GES.US,D,20171013,000000,13.3158,13.3477,13.1451,13.2145,893553.01181283,0
+GES.US,D,20171016,000000,13.1625,13.5436,13.0784,13.4413,1347360.7045843,0
+GES.US,D,20171017,000000,13.4857,13.6873,13.4201,13.6448,991021.66734753,0
+GES.US,D,20171018,000000,13.6873,13.9478,13.6448,13.7607,960288.40086005,0
+GES.US,D,20171019,000000,13.6873,13.8292,13.5349,13.7201,798277.29480072,0
+GES.US,D,20171020,000000,13.8804,14.0222,13.7452,13.7868,2151741.1255474,0
+GES.US,D,20171023,000000,13.9642,14.5634,13.9478,14.192,1870681.2321689,0
+GES.US,D,20171024,000000,14.2257,14.3281,13.9074,14.1428,908534.63718269,0
+GES.US,D,20171025,000000,14.2171,14.3482,14.0222,14.3358,674338.9593012,0
+GES.US,D,20171026,000000,14.3695,14.5808,14.2586,14.3522,956106.68680585,0
+GES.US,D,20171027,000000,14.1331,14.1331,13.7964,14.0916,797712.47840431,0
+GES.US,D,20171030,000000,14.0182,14.0434,13.3921,13.5436,993760.76778005,0
+GES.US,D,20171031,000000,13.5512,13.862,13.5512,13.6787,1152700.1017311,0
+GES.US,D,20171101,000000,13.7694,13.9334,13.5793,13.8542,1081311.4546658,0
+GES.US,D,20171102,000000,13.9237,14.3869,13.9237,14.1515,1106562.3748468,0
+GES.US,D,20171103,000000,14.1515,14.1745,13.9237,14.0309,919153.18543529,0
+GES.US,D,20171106,000000,14.0656,14.2528,13.9478,14.0569,1112713.1735857,0
+GES.US,D,20171107,000000,14.0916,14.0916,13.1112,13.3216,1874903.3642772,0
+GES.US,D,20171108,000000,13.1373,13.3158,12.9781,13.0466,1032463.645439,0
+GES.US,D,20171109,000000,12.9618,13.7047,12.9618,13.4761,1827152.0243116,0
+GES.US,D,20171110,000000,13.4761,14.0742,13.4761,13.9074,846753.05065816,0
+GES.US,D,20171113,000000,13.8465,13.9642,13.4857,13.6873,1179629.925696,0
+GES.US,D,20171114,000000,13.6188,13.7694,13.3921,13.7047,764753.1098627,0
+GES.US,D,20171115,000000,13.6362,13.9642,13.3554,13.9151,956220.68644551,0
+GES.US,D,20171116,000000,13.8128,14.3281,13.8128,14.2007,745578.37047469,0
+GES.US,D,20171117,000000,14.5374,15.3557,14.5374,14.9022,2949710.6213211,0
+GES.US,D,20171120,000000,14.9446,15.043,14.4544,15.0025,1811605.5825454,0
+GES.US,D,20171121,000000,15.0275,15.4416,14.6985,15.1462,4469405.6175147,0
+GES.US,D,20171122,000000,13.7124,13.8378,12.8759,13.1807,9707575.0594867,0
+GES.US,D,20171124,000000,13.1285,13.4595,12.8594,12.9348,3127998.8032007,0
+GES.US,D,20171127,000000,12.9174,13.2145,12.5825,12.7244,2534780.9511095,0
+GES.US,D,20171128,000000,12.7832,13.5175,12.7832,13.4935,2364828.2156084,0
+GES.US,D,20171129,000000,13.4935,14.2933,13.4935,14.1428,2616713.5284815,0
+GES.US,D,20171130,000000,14.1331,14.6233,13.9074,13.9237,2434544.1770521,0
+GES.US,D,20171201,000000,13.9237,13.9825,13.3921,13.8128,1421071.8352174,0
+GES.US,D,20171204,000000,13.9999,14.4448,13.8804,13.9391,1877638.3192682,0
+GES.US,D,20171205,000000,13.9237,13.9237,13.3409,13.4857,1319096.0484753,0
+GES.US,D,20171206,000000,13.5349,13.6188,13.2821,13.4682,1297723.1887629,0
+GES.US,D,20171207,000000,13.5831,13.9642,13.5011,13.8292,1499193.7155442,0
+GES.US,D,20171208,000000,13.8716,14.1842,13.7607,14.1004,677077.02337336,0
+GES.US,D,20171211,000000,14.0916,14.3455,14.0077,14.2846,1655888.2929547,0
+GES.US,D,20171212,000000,14.1997,14.2855,13.6873,13.7307,2984433.8751961,0
+GES.US,D,20171213,000000,13.697,14.1659,13.5426,13.9594,689117.45804042,0
+GES.US,D,20171214,000000,13.9681,14.0887,13.4568,13.6275,1339413.8933408,0
+GES.US,D,20171215,000000,13.6448,14.1312,13.6275,13.9016,2315790.7524356,0
+GES.US,D,20171218,000000,14.0279,14.7719,13.9276,14.7632,1292762.1317176,0
+GES.US,D,20171219,000000,14.9446,15.1501,14.7217,15.0045,1378847.4050538,0
+GES.US,D,20171220,000000,15.1328,15.2938,14.9109,15.1665,794053.08997177,0
+GES.US,D,20171221,000000,15.1829,15.4946,15.1328,15.3238,1583581.43061,0
+GES.US,D,20171222,000000,15.0122,15.2254,14.7477,14.9958,624937.73364194,0
+GES.US,D,20171226,000000,14.9958,15.4579,14.9871,15.1588,870430.77581208,0
+GES.US,D,20171227,000000,15.1742,15.1742,14.7044,14.825,949548.59844529,0
+GES.US,D,20171228,000000,14.8752,14.8752,14.6281,14.6628,888852.08121808,0
+GES.US,D,20171229,000000,14.6108,14.6368,14.4254,14.4391,821536.33036904,0
+GES.US,D,20180102,000000,14.5412,14.8675,14.5316,14.6628,811450.47134169,0
+GES.US,D,20180103,000000,14.6628,14.6735,14.1592,14.191,835045.28766678,0
+GES.US,D,20180104,000000,14.1823,14.2344,13.4568,14.1148,1308310.6462047,0
+GES.US,D,20180105,000000,14.0714,14.2344,13.9518,14.0974,816994.99926981,0
+GES.US,D,20180108,000000,14.2247,14.2518,13.7877,14.0887,929510.57087707,0
+GES.US,D,20180109,000000,13.9875,14.053,13.6178,13.7626,916690.79321898,0
+GES.US,D,20180110,000000,13.7047,14.2749,13.6478,14.2084,670936.58823803,0
+GES.US,D,20180111,000000,14.3532,14.9022,14.2247,14.825,1084798.8072785,0
+GES.US,D,20180112,000000,14.8752,15.3305,14.7806,14.9871,1218630.2387784,0
+GES.US,D,20180116,000000,15.1087,15.1588,14.4525,14.5509,824489.95739618,0
+GES.US,D,20180117,000000,14.6802,15.072,14.5239,14.9774,775405.85800719,0
+GES.US,D,20180118,000000,15.0045,15.1829,14.8752,15.0122,577748.10099175,0
+GES.US,D,20180119,000000,15.0122,15.6084,14.9369,15.5854,935300.71621059,0
+GES.US,D,20180122,000000,15.7146,16.1681,15.6307,16.1151,912230.29822785,0
+GES.US,D,20180123,000000,16.0495,16.1508,15.5602,16.0649,730424.70928501,0
+GES.US,D,20180124,000000,16.0909,16.228,15.7059,15.9211,1428747.1200464,0
+GES.US,D,20180125,000000,15.9858,16.0735,15.4406,15.8767,682200.78899515,0
+GES.US,D,20180126,000000,15.9858,16.3727,15.7831,16.3475,572321.71814473,0
+GES.US,D,20180129,000000,16.3398,16.7827,16.2367,16.585,1263556.4604014,0
+GES.US,D,20180130,000000,16.4229,16.6207,16.0735,16.2367,791657.02481853,0
+GES.US,D,20180131,000000,16.3398,16.4344,15.5342,15.7146,841675.92125259,0
+GES.US,D,20180201,000000,14.9688,15.0537,12.8836,12.9241,6875419.8302055,0
+GES.US,D,20180202,000000,13.1904,13.6448,12.4108,12.4976,5940793.7845896,0
+GES.US,D,20180205,000000,12.376,13.2772,12.1212,12.8999,3252808.7177634,0
+GES.US,D,20180206,000000,12.6172,13.6535,12.376,13.4211,2302451.758237,0
+GES.US,D,20180207,000000,13.4211,14.2586,13.2841,14.2171,2056370.0633821,0
+GES.US,D,20180208,000000,14.2247,14.2247,13.1904,13.1904,2007353.3274167,0
+GES.US,D,20180209,000000,13.2598,13.5377,12.5902,13.3515,1905923.7025845,0
+GES.US,D,20180212,000000,13.3602,13.3602,12.5815,12.651,2329711.1447965,0
+GES.US,D,20180213,000000,12.6336,12.9945,12.5902,12.8913,1434718.6284431,0
+GES.US,D,20180214,000000,12.7543,13.6082,12.6944,13.5734,1220161.979391,0
+GES.US,D,20180215,000000,13.6535,13.669,13.1045,13.2328,1102371.3335494,0
+GES.US,D,20180216,000000,13.1904,13.6082,13.1827,13.2935,850909.8920637,0
+GES.US,D,20180220,000000,12.4715,13.3014,12.4715,12.4715,2307476.0332642,0
+GES.US,D,20180221,000000,12.5419,12.9945,12.4792,12.6423,1201434.9476787,0
+GES.US,D,20180222,000000,12.6944,12.8913,12.3519,12.677,1445913.3930561,0
+GES.US,D,20180223,000000,12.7214,12.9424,12.6075,12.8479,921812.48612006,0
+GES.US,D,20180226,000000,13.4124,13.7887,13.3786,13.5734,2349106.6289413,0
+GES.US,D,20180227,000000,13.7134,14.0801,13.2077,13.4664,1527310.1721218,0
+GES.US,D,20180228,000000,13.6275,13.7713,13.311,13.5079,1804731.4042748,0
+GES.US,D,20180301,000000,13.4124,13.8649,13.2675,13.669,1239667.317734,0
+GES.US,D,20180302,000000,13.4471,14.0887,13.3699,14.0617,1153603.8079654,0
+GES.US,D,20180305,000000,13.9681,14.053,13.5821,13.697,1188119.7897683,0
+GES.US,D,20180306,000000,13.7384,13.9363,13.4664,13.7713,1211708.3879313,0
+GES.US,D,20180307,000000,13.5995,13.8745,13.4027,13.5242,1525548.359509,0
+GES.US,D,20180308,000000,13.6082,13.6082,12.7891,12.8295,1990753.9435242,0
+GES.US,D,20180309,000000,12.9154,12.9424,12.5333,12.8131,1842352.3217176,0
+GES.US,D,20180312,000000,12.8295,12.9945,12.6607,12.7543,1456406.5417049,0
+GES.US,D,20180313,000000,12.8295,13.2551,12.7543,13.1112,1330340.5583856,0
+GES.US,D,20180314,000000,13.1469,13.1827,12.762,12.9511,967894.24954498,0
+GES.US,D,20180315,000000,13.0032,13.0708,12.7465,12.8382,815467.40409858,0
+GES.US,D,20180316,000000,12.8064,12.8169,12.3278,12.7378,2952555.4305104,0
+GES.US,D,20180319,000000,12.7465,12.7465,12.3365,12.5671,1710187.3576772,0
+GES.US,D,20180320,000000,12.5758,12.9241,12.3692,12.8131,1549460.3021044,0
+GES.US,D,20180321,000000,12.8382,13.5821,12.7716,13.2772,4215966.8004613,0
+GES.US,D,20180322,000000,15.2012,17.2894,14.9369,17.0308,17330187.909608,0
+GES.US,D,20180323,000000,17.1851,18.0738,17.0308,17.4158,6676962.0029919,0
+GES.US,D,20180326,000000,17.5114,18.5215,17.4514,18.452,3501957.0029247,0
+GES.US,D,20180327,000000,18.3894,18.948,17.8007,17.8693,5035064.5749024,0
+GES.US,D,20180328,000000,17.9639,18.235,17.656,17.8876,2136060.9932947,0
+GES.US,D,20180329,000000,18.0574,18.2446,17.7111,17.7438,1908238.9316297,0
+GES.US,D,20180402,000000,17.5538,17.905,17.4514,17.8596,2038852.4642104,0
+GES.US,D,20180403,000000,17.8963,19.142,17.8963,19.0107,2984447.3478809,0
+GES.US,D,20180404,000000,18.9345,19.8754,18.7348,19.8657,2463567.4489449,0
+GES.US,D,20180405,000000,19.832,19.859,19.2896,19.7403,2462069.9082242,0
+GES.US,D,20180406,000000,19.7209,20.0664,19.4276,19.6167,1320022.5546375,0
+GES.US,D,20180409,000000,19.6766,20.1455,19.5299,19.7122,1894726.8652508,0
+GES.US,D,20180410,000000,20.1001,20.6627,19.9718,20.5237,2365772.3398967,0
+GES.US,D,20180411,000000,20.4581,20.655,20.1281,20.3848,1685700.2350819,0
+GES.US,D,20180412,000000,20.2903,20.7679,20.2903,20.515,1963308.0120999,0
+GES.US,D,20180413,000000,20.6019,20.6019,20.0327,20.1358,1179859.997696,0
+GES.US,D,20180416,000000,20.2411,20.2903,19.6679,20.1697,1333182.2584938,0
+GES.US,D,20180417,000000,20.327,20.327,19.608,19.6583,1689214.533064,0
+GES.US,D,20180418,000000,19.747,20.0133,19.6861,19.7209,1576422.2532405,0
+GES.US,D,20180419,000000,19.634,19.8637,19.0658,19.3321,1428549.1752177,0
+GES.US,D,20180420,000000,19.253,19.5811,19.0464,19.1738,1524599.053419,0
+GES.US,D,20180423,000000,19.2191,19.7306,19.1834,19.6524,1220396.1968325,0
+GES.US,D,20180424,000000,19.6861,20.2314,19.5656,19.9468,1027723.3331506,0
+GES.US,D,20180425,000000,19.832,20.2825,19.6861,20.1098,1060008.0310976,0
+GES.US,D,20180426,000000,20.1774,20.6627,20.0327,20.5083,915051.27112885,0
+GES.US,D,20180427,000000,20.4388,20.6627,20.0751,20.3356,805715.25310727,0
+GES.US,D,20180430,000000,20.4041,20.4987,20.1098,20.1455,928773.71866083,0
+GES.US,D,20180501,000000,20.0577,20.186,19.4006,19.9371,1131416.3690098,0
+GES.US,D,20180502,000000,19.8416,20.3944,19.7036,20.3173,889887.40521811,0
+GES.US,D,20180503,000000,20.2217,20.4128,19.996,20.0751,651398.08636352,0
+GES.US,D,20180504,000000,19.9795,20.2738,19.6766,20.1195,1227686.9919678,0
+GES.US,D,20180507,000000,20.2574,20.2825,19.3928,19.6958,975756.07923893,0
+GES.US,D,20180508,000000,19.4517,20.2121,19.306,20.0751,2818714.6717673,0
+GES.US,D,20180509,000000,20.1358,20.49,19.8242,20.3607,1002988.520429,0
+GES.US,D,20180510,000000,20.2903,20.685,20.1638,20.6463,1241129.6222026,0
+GES.US,D,20180511,000000,20.5334,21.2696,20.4301,20.9686,1295994.5396817,0
+GES.US,D,20180514,000000,21.0177,21.3912,20.8807,21.207,1205453.9531563,0
+GES.US,D,20180515,000000,21.1934,21.7193,21.0429,21.6759,1135252.9750639,0
+GES.US,D,20180516,000000,22.0387,22.3687,21.7067,22.0136,1825133.1943296,0
+GES.US,D,20180517,000000,21.892,22.2538,21.7357,22.1776,1428584.4114699,0
+GES.US,D,20180518,000000,22.193,22.2364,21.7781,22.0136,1297773.9704205,0
+GES.US,D,20180521,000000,22.2721,22.6186,22.2277,22.36,1022207.8233125,0
+GES.US,D,20180522,000000,22.3783,22.5423,20.4388,20.5855,2181663.9582331,0
+GES.US,D,20180523,000000,20.515,21.2696,20.3433,20.9493,1666006.2791533,0
+GES.US,D,20180524,000000,20.8007,21.7878,20.8007,21.5186,1001106.4900145,0
+GES.US,D,20180525,000000,21.4172,21.6016,20.9927,21.3468,847611.15703656,0
+GES.US,D,20180529,000000,21.2696,21.4945,21.009,21.2696,1271258.6905999,0
+GES.US,D,20180530,000000,21.2427,21.2427,20.5778,21.0429,2933789.0171044,0
+GES.US,D,20180531,000000,21.0004,21.0303,16.8928,16.9527,8710991.2460851,0
+GES.US,D,20180601,000000,17.134,17.6347,16.75,17.2382,3348391.1974422,0
+GES.US,D,20180604,000000,17.2827,18.2398,17.2827,18.1471,2437968.3116829,0
+GES.US,D,20180605,000000,18.0855,19.3273,17.7814,19.2356,2293450.968507,0
+GES.US,D,20180606,000000,19.3658,19.691,19.0464,19.4604,1562133.9529517,0
+GES.US,D,20180607,000000,19.5559,19.9371,19.2713,19.3484,1137246.9323973,0
+GES.US,D,20180608,000000,19.2453,19.5347,19.0281,19.4083,1083885.773801,0
+GES.US,D,20180611,000000,19.4353,19.5984,19.142,19.443,1374328.8738826,0
+GES.US,D,20180612,000000,19.5154,19.969,19.3561,19.5666,925000.33058863,0
+GES.US,D,20180613,000000,19.5308,19.9525,19.2181,19.2511,1040061.203241,0
+GES.US,D,20180614,000000,19.1207,19.443,18.7705,18.9288,974054.37552716,0
+GES.US,D,20180615,000000,18.8747,19.1594,18.7802,19.0504,1732007.9250653,0
+GES.US,D,20180618,000000,18.9644,19.9245,18.8497,19.7933,1113760.9339101,0
+GES.US,D,20180619,000000,19.5926,20.1523,19.5569,20.0721,1197836.7045075,0
+GES.US,D,20180620,000000,20.0634,20.2044,19.3996,19.9061,1259089.7472482,0
+GES.US,D,20180621,000000,19.994,20.185,19.6273,19.7064,1109589.5834595,0
+GES.US,D,20180622,000000,19.7933,19.7933,19.1256,19.2693,1186742.4668494,0
+GES.US,D,20180625,000000,19.172,19.3561,18.814,19.0764,840064.38089217,0
+GES.US,D,20180626,000000,19.1053,19.5743,18.9973,19.3996,931694.18215641,0
+GES.US,D,20180627,000000,19.4961,19.6794,18.7985,18.814,614840.47465062,0
+GES.US,D,20180628,000000,18.8574,19.1545,18.5514,18.7802,895503.44201109,0
+GES.US,D,20180629,000000,19.2336,19.6003,18.6403,18.6991,1091027.3330444,0
+GES.US,D,20180702,000000,18.5698,18.8747,18.3431,18.84,613118.04373165,0
+GES.US,D,20180703,000000,19.0234,19.3311,18.7358,19.1459,402602.16372479,0
+GES.US,D,20180705,000000,19.1459,19.1459,18.6537,19.0591,659568.75144486,0
+GES.US,D,20180706,000000,19.139,19.4083,18.9644,19.1807,367548.31089483,0
+GES.US,D,20180709,000000,19.2086,19.2877,18.8062,19.086,442824.34567205,0
+GES.US,D,20180710,000000,19.0234,19.3127,19.007,19.2259,627855.08805645,0
+GES.US,D,20180711,000000,19.2259,19.2693,18.6847,18.9201,1152314.5756771,0
+GES.US,D,20180712,000000,18.9201,18.9201,17.932,18.5187,917145.75541721,0
+GES.US,D,20180713,000000,18.5274,18.9114,18.4743,18.7551,502784.01068301,0
+GES.US,D,20180716,000000,18.7888,19.3919,18.6586,19.3474,551247.33021611,0
+GES.US,D,20180717,000000,19.3224,20.354,19.3224,20.2574,948630.38316598,0
+GES.US,D,20180718,000000,20.2497,20.2825,19.7141,20.162,630811.82416465,0
+GES.US,D,20180719,000000,20.0991,20.6145,19.8801,20.5363,612352.17342532,0
+GES.US,D,20180720,000000,20.5016,20.8133,20.0153,20.0721,763309.45988067,0
+GES.US,D,20180723,000000,20.1175,20.2671,19.7673,19.994,487614.80408793,0
+GES.US,D,20180724,000000,20.1175,20.2825,19.1632,19.2945,663960.84665222,0
+GES.US,D,20180725,000000,19.2877,19.8194,19.139,19.803,470761.5119072,0
+GES.US,D,20180726,000000,19.8898,20.5363,19.4604,19.9428,431880.38026629,0
+GES.US,D,20180727,000000,19.9525,20.0895,19.112,19.1893,352166.65042587,0
+GES.US,D,20180730,000000,19.2086,19.803,19.2086,19.5491,477868.87125878,0
+GES.US,D,20180731,000000,19.5569,19.9149,19.4517,19.803,492924.07821423,0
+GES.US,D,20180801,000000,19.6977,19.8801,19.1807,19.278,443469.99817658,0
+GES.US,D,20180802,000000,19.1545,19.7673,18.9201,19.6891,521530.73324218,0
+GES.US,D,20180803,000000,19.775,19.969,19.3474,19.3727,538223.38956704,0
+GES.US,D,20180806,000000,19.4353,19.6071,19.139,19.583,405888.46242761,0
+GES.US,D,20180807,000000,19.6707,19.9428,19.6273,19.8367,579305.75061343,0
+GES.US,D,20180808,000000,19.827,19.997,19.5241,19.7837,496748.24794408,0
+GES.US,D,20180809,000000,19.7933,20.3906,19.5666,20.0721,514060.64776445,0
+GES.US,D,20180810,000000,20.0201,20.3443,19.8898,20.0384,534466.58326061,0
+GES.US,D,20180813,000000,20.0384,20.0895,19.6891,19.9245,482941.85522291,0
+GES.US,D,20180814,000000,20.0895,21.1944,19.9767,21.0689,1079644.9872063,0
+GES.US,D,20180815,000000,20.8413,20.8413,18.9027,19.0504,1119298.2073157,0
+GES.US,D,20180816,000000,19.2598,20.0818,19.2336,19.8994,1498003.9738505,0
+GES.US,D,20180817,000000,19.9341,20.1262,19.4604,19.7586,603518.23771331,0
+GES.US,D,20180820,000000,19.8464,20.5634,19.8367,20.3617,861194.73228025,0
+GES.US,D,20180821,000000,20.4504,20.6145,20.186,20.3704,633661.81515574,0
+GES.US,D,20180822,000000,20.545,20.9386,20.3771,20.4504,648883.87612921,0
+GES.US,D,20180823,000000,20.4041,20.8596,20.1078,20.7294,693128.17263515,0
+GES.US,D,20180824,000000,20.6231,20.6588,20.1533,20.4408,466306.19871787,0
+GES.US,D,20180827,000000,20.4504,20.4833,19.8657,19.9525,751157.09829469,0
+GES.US,D,20180828,000000,20.0634,20.407,19.8551,20.2497,1151453.3602176,0
+GES.US,D,20180829,000000,20.3704,20.4658,19.2598,20.0481,2580062.6443361,0
+GES.US,D,20180830,000000,22.1545,23.5526,20.6058,21.176,8212619.0214562,0
+GES.US,D,20180831,000000,21.1944,21.6546,20.7988,21.4104,2090177.1746986,0
+GES.US,D,20180904,000000,21.5407,21.8476,21.313,21.4529,1739680.1008134,0
+GES.US,D,20180905,000000,21.341,21.5919,20.2825,20.492,1148000.2074967,0
+GES.US,D,20180906,000000,20.4041,20.8325,19.9428,20.0548,1356036.0771612,0
+GES.US,D,20180907,000000,20.0297,20.2903,19.1864,19.3823,1351143.4198998,0
+GES.US,D,20180910,000000,19.4604,19.827,19.2877,19.6977,1182739.0067772,0
+GES.US,D,20180911,000000,19.7595,20.0857,19.5559,20.0674,783739.23166513,0
+GES.US,D,20180912,000000,20.0857,20.3597,19.5733,19.9786,986673.09927532,0
+GES.US,D,20180913,000000,19.9883,20.0143,19.6263,19.7141,594804.51980311,0
+GES.US,D,20180914,000000,19.7431,19.8387,19.3881,19.7335,792361.74986359,0
+GES.US,D,20180917,000000,19.6891,19.7064,19.1584,19.5299,742841.34276289,0
+GES.US,D,20180918,000000,19.4855,19.9883,19.4855,19.857,790372.974332,0
+GES.US,D,20180919,000000,19.8387,20.0761,19.5038,19.776,864060.26867674,0
+GES.US,D,20180920,000000,19.8483,20.131,19.4248,20.0761,607058.44470442,0
+GES.US,D,20180921,000000,20.0944,20.5267,19.8966,19.9786,1365815.1735219,0
+GES.US,D,20180924,000000,20.0066,20.2883,19.6707,19.7141,645291.85112008,0
+GES.US,D,20180925,000000,19.8203,19.9883,19.5299,19.7846,536693.72167511,0
+GES.US,D,20180926,000000,19.804,20.3761,19.804,20.1667,660813.4202377,0
+GES.US,D,20180927,000000,20.2266,20.296,19.804,19.9545,753273.34615062,0
+GES.US,D,20180928,000000,19.9004,20.4214,19.8387,19.9545,693049.40924776,0
+GES.US,D,20181001,000000,20.0587,20.2641,19.5038,19.5733,649937.85461573,0
+GES.US,D,20181002,000000,19.5473,19.8126,18.2215,18.2668,1186715.52148,0
+GES.US,D,20181003,000000,18.3468,18.7618,18.2148,18.6971,1221892.7011929,0
+GES.US,D,20181004,000000,18.814,18.8844,18.2388,18.594,954477.52831932,0
+GES.US,D,20181005,000000,18.6383,19.0523,18.5148,18.9297,1091883.3667022,0
+GES.US,D,20181008,000000,18.867,19.2201,18.5853,18.8941,851646.74427994,0
+GES.US,D,20181009,000000,18.8747,19.3881,18.7792,18.8497,547748.57763944,0
+GES.US,D,20181010,000000,18.7541,18.8497,18.1076,18.1781,967383.3238873,0
+GES.US,D,20181011,000000,18.1173,18.4607,17.7111,17.7892,945525.44752624,0
+GES.US,D,20181012,000000,18.1627,18.6103,17.8924,18.5148,742522.14377189,0
+GES.US,D,20181015,000000,18.4704,18.8941,18.2755,18.7261,626089.13000233,0
+GES.US,D,20181016,000000,18.814,18.8941,18.6383,18.8747,477073.98286235,0
+GES.US,D,20181017,000000,18.8323,18.8574,18.2485,18.426,431070.98282482,0
+GES.US,D,20181018,000000,18.2668,18.5582,17.8171,17.9754,558928.83320736,0
+GES.US,D,20181019,000000,17.9754,18.1173,17.5431,17.5865,603323.40196556,0
+GES.US,D,20181022,000000,17.7024,18.4434,17.6657,18.2755,1030520.4697633,0
+GES.US,D,20181023,000000,17.8258,18.0718,17.5701,17.9937,914023.20165133,0
+GES.US,D,20181024,000000,18.0024,18.5756,18.0024,18.0198,625802.05818251,0
+GES.US,D,20181025,000000,18.0806,18.9904,18.0555,18.8062,882225.59307372,0
+GES.US,D,20181026,000000,18.6016,19.0523,18.3294,18.5756,461121.2878348,0
+GES.US,D,20181029,000000,18.8237,19.1237,18.4337,18.7261,1015296.3360691,0
+GES.US,D,20181030,000000,18.7445,19.9361,18.7348,19.4855,860986.42384781,0
+GES.US,D,20181031,000000,19.6794,20.0143,18.7164,18.7541,762164.28168244,0
+GES.US,D,20181101,000000,18.6971,19.2993,18.3652,19.2481,570517.41475729,0
+GES.US,D,20181102,000000,19.4575,19.7943,19.3447,19.6977,815850.85743193,0
+GES.US,D,20181105,000000,19.6611,20.3057,19.4334,20.0944,858998.68467658,0
+GES.US,D,20181106,000000,19.9708,20.2411,19.5993,20.2169,859886.84550543,0
+GES.US,D,20181107,000000,20.3057,20.3057,19.5868,19.9631,1032556.9178714,0
+GES.US,D,20181108,000000,20.0423,20.3143,19.857,20.2545,785102.04553904,0
+GES.US,D,20181109,000000,20.0761,20.131,19.1237,19.1237,595833.62564099,0
+GES.US,D,20181112,000000,19.1671,19.5299,18.9827,19.1237,839730.67285613,0
+GES.US,D,20181113,000000,19.1931,19.3273,18.8062,18.9036,764662.94651134,0
+GES.US,D,20181114,000000,19.1237,19.7711,18.9297,19.0088,715964.37317643,0
+GES.US,D,20181115,000000,18.675,18.7695,17.9223,18.6971,741846.43681691,0
+GES.US,D,20181116,000000,18.3294,18.594,17.8307,18.5853,837236.15346866,0
+GES.US,D,20181119,000000,18.5582,18.9867,17.9397,18.0478,640435.46647127,0
+GES.US,D,20181120,000000,17.4987,17.9619,17.3298,17.6203,906431.86201145,0
+GES.US,D,20181121,000000,17.8596,18.453,17.6203,18.2572,911003.24756115,0
+GES.US,D,20181123,000000,18.1781,18.4337,17.931,18.1877,306589.59449645,0
+GES.US,D,20181126,000000,18.426,18.947,18.2668,18.9036,1088515.1955309,0
+GES.US,D,20181127,000000,18.6567,19.0841,18.5389,18.9654,1236800.7449772,0
+GES.US,D,20181128,000000,18.9827,19.4248,18.4704,19.3186,2358781.0529055,0
+GES.US,D,20181129,000000,19.0696,20.3057,19.0523,19.7943,3334467.6960004,0
+GES.US,D,20181130,000000,19.7943,21.0747,19.7499,21.012,2011276.9877411,0
+GES.US,D,20181203,000000,21.2764,21.4104,20.6415,20.8083,2062719.8433104,0
+GES.US,D,20181204,000000,20.8817,21.04,19.8821,20.2728,1074472.5126476,0
+GES.US,D,20181206,000000,20.0519,20.6241,19.8917,20.3934,1103306.1305944,0
+GES.US,D,20181207,000000,20.3337,20.5267,19.2288,19.2828,770184.67451152,0
+GES.US,D,20181210,000000,19.309,19.9081,19.282,19.4855,1017158.6756367,0
+GES.US,D,20181211,000000,19.8772,19.9757,19.2616,19.307,703921.86578865,0
+GES.US,D,20181212,000000,19.307,19.7171,19.1381,19.5386,732948.24676256,0
+GES.US,D,20181213,000000,19.4411,19.5926,17.576,17.8354,1718217.0777496,0
+GES.US,D,20181214,000000,17.7014,18.5051,17.5141,18.2533,913660.4755252,0
+GES.US,D,20181217,000000,17.8171,18.0931,17.2547,17.4061,1485396.6500662,0
+GES.US,D,20181218,000000,17.5412,17.933,17.3,17.5228,701953.81746426,0
+GES.US,D,20181219,000000,17.6647,17.8895,17.2285,17.4245,786960.23966522,0
+GES.US,D,20181220,000000,17.3531,17.6377,17.0877,17.3627,922809.46478675,0
+GES.US,D,20181221,000000,17.3531,17.8084,16.639,16.6477,3278437.9094759,0
+GES.US,D,20181224,000000,16.5338,17.2913,16.4865,16.9063,656437.90679611,0
+GES.US,D,20181226,000000,17.0211,18.1202,17.0211,18.0835,793775.34539518,0
+GES.US,D,20181227,000000,17.7198,18.1297,17.4679,18.1202,626746.18247083,0
+GES.US,D,20181228,000000,18.1481,18.7898,17.986,18.4318,757362.82413272,0
+GES.US,D,20181231,000000,18.4964,18.6654,18.3778,18.5302,676697.71548145,0
+GES.US,D,20190102,000000,18.263,19.168,18.0324,18.8969,805032.29162977,0
+GES.US,D,20190103,000000,18.7811,18.7811,17.8518,18.344,692691.86492342,0
+GES.US,D,20190104,000000,18.6383,19.1902,18.3778,19.1198,1139247.1078929,0
+GES.US,D,20190107,000000,19.0204,20.1803,18.7715,19.6283,2347770.7604367,0
+GES.US,D,20190108,000000,19.7788,20.2064,19.3167,20.1803,940442.0999585,0
+GES.US,D,20190109,000000,20.2728,20.7708,19.9757,20.3684,914087.45599368,0
+GES.US,D,20190110,000000,19.2356,19.6544,18.8081,19.637,887061.25051532,0
+GES.US,D,20190111,000000,19.4855,19.9593,19.4238,19.6196,568546.25735182,0
+GES.US,D,20190114,000000,19.4488,19.6544,19.112,19.1459,763094.93328607,0
+GES.US,D,20190115,000000,19.1807,19.4488,19.1545,19.2973,651786.72149866,0
+GES.US,D,20190116,000000,19.2453,19.61,19.2453,19.3427,842094.61083819,0
+GES.US,D,20190117,000000,19.1459,19.5666,19.0571,19.172,1025226.7410424,0
+GES.US,D,20190118,000000,19.4488,19.8329,19.1459,19.7461,995491.48958191,0
+GES.US,D,20190122,000000,19.61,19.9506,19.2453,19.4575,628469.64975017,0
+GES.US,D,20190123,000000,19.5482,19.7267,19.1807,19.3687,599145.8333528,0
+GES.US,D,20190124,000000,19.4054,19.4054,19.112,19.3687,517667.18181863,0
+GES.US,D,20190125,000000,19.4488,20.0731,19.4141,20.0201,675618.86434628,0
+GES.US,D,20190128,000000,19.2181,19.2181,16.4701,17.1041,4413183.0679633,0
+GES.US,D,20190129,000000,17.1041,17.3531,16.7095,17.2827,1614347.860629,0
+GES.US,D,20190130,000000,17.3087,17.4148,16.997,17.3087,1177964.4945969,0
+GES.US,D,20190131,000000,17.3087,17.4679,17.1638,17.4061,1107118.9003603,0
+GES.US,D,20190201,000000,17.3975,17.4766,16.7375,16.9797,1205935.8607239,0
+GES.US,D,20190204,000000,16.997,17.5228,16.8455,17.5045,1040129.6030248,0
+GES.US,D,20190205,000000,17.7467,18.0738,17.5682,18.0141,810063.82117948,0
+GES.US,D,20190206,000000,17.9774,18.1828,17.8895,18.0411,653728.86081405,0
+GES.US,D,20190207,000000,18.675,18.9326,18.2997,18.7715,1292639.8411952,0
+GES.US,D,20190208,000000,18.62,18.7811,18.234,18.29,899694.48330853,0
+GES.US,D,20190211,000000,18.3083,18.8515,18.0613,18.4964,767029.99357448,0
+GES.US,D,20190212,000000,18.6567,18.9326,18.5476,18.6654,604108.96311874,0
+GES.US,D,20190213,000000,18.7454,18.8698,18.3778,18.7551,457691.97140227,0
+GES.US,D,20190214,000000,18.6016,18.62,18.2021,18.2195,760969.3581869,0
+GES.US,D,20190215,000000,18.317,18.6837,18.234,18.2436,767130.52052945,0
+GES.US,D,20190219,000000,18.1925,18.7628,18.1202,18.7174,710192.88232939,0
+GES.US,D,20190220,000000,18.6837,19.1198,18.6837,19.0744,875289.23318161,0
+GES.US,D,20190221,000000,18.9326,19.1902,18.6654,18.7985,787910.5821157,0
+GES.US,D,20190222,000000,18.8159,18.9597,18.647,18.842,458556.29594284,0
+GES.US,D,20190225,000000,18.9934,19.4411,18.9143,19.112,586204.80153257,0
+GES.US,D,20190226,000000,19.0648,19.3427,18.8873,19.1807,894062.90111014,0
+GES.US,D,20190227,000000,19.2453,20.0731,19.2269,19.8521,1001680.6336542,0
+GES.US,D,20190228,000000,19.7171,20.1987,19.4662,19.9757,817311.08917972,0
+GES.US,D,20190301,000000,20.4224,20.7708,20.296,20.52,948036.54867948,0
+GES.US,D,20190304,000000,20.5739,20.5826,19.637,19.9034,756402.11807865,0
+GES.US,D,20190305,000000,20.049,20.049,19.663,19.8242,453019.02253725,0
+GES.US,D,20190306,000000,19.9226,20.1195,19.6196,19.6457,630317.48027274,0
+GES.US,D,20190307,000000,19.6283,19.939,19.3301,19.8155,1222125.8822739,0
+GES.US,D,20190308,000000,19.6003,19.7267,19.3958,19.6544,427350.44913102,0
+GES.US,D,20190311,000000,19.7084,20.2352,19.5926,20.1725,661819.72614764,0
+GES.US,D,20190312,000000,20.1725,20.189,19.8329,20.1647,597282.45742483,0
+GES.US,D,20190313,000000,20.1561,20.5864,20.0104,20.4504,761587.02896169,0
+GES.US,D,20190314,000000,20.4224,20.4224,19.9506,20.2633,810495.98344977,0
+GES.US,D,20190315,000000,20.2536,20.5826,20.0201,20.352,1948897.4212885,0
+GES.US,D,20190318,000000,20.3143,20.4765,19.9757,20.3848,928086.61174189,0
+GES.US,D,20190319,000000,20.3944,20.5103,19.994,20.0915,1326768.2242233,0
+GES.US,D,20190320,000000,20.0644,20.216,19.6003,19.691,2610129.5311119,0
+GES.US,D,20190321,000000,16.7991,17.2643,16.3274,17.2285,7385322.6002041,0
+GES.US,D,20190322,000000,17.1928,17.3801,16.2202,16.39,3706526.2471836,0
+GES.US,D,20190325,000000,16.2569,16.639,16.1121,16.4778,2389079.0480417,0
+GES.US,D,20190326,000000,16.6033,16.8618,16.4431,16.7288,2576601.2007325,0
+GES.US,D,20190327,000000,16.7018,17.1484,16.6931,17.0211,1309056.8256641,0
+GES.US,D,20190328,000000,17.1735,17.6888,17.1735,17.5141,1809750.4975002,0
+GES.US,D,20190329,000000,17.5325,17.6117,17.3801,17.4861,1335780.4139173,0
+GES.US,D,20190401,000000,17.6039,17.6454,17.2827,17.5045,1097582.312324,0
+GES.US,D,20190402,000000,17.4958,17.5364,16.8001,16.8735,1541716.6174915,0
+GES.US,D,20190403,000000,16.9449,16.9449,16.3505,16.3852,2206902.4420898,0
+GES.US,D,20190404,000000,16.3582,16.9545,16.3582,16.8995,1377932.2988556,0
+GES.US,D,20190405,000000,16.9352,17.1534,16.7191,16.747,1039412.4416554,0
+GES.US,D,20190408,000000,16.7008,16.8735,16.3755,16.4664,1421700.9059561,0
+GES.US,D,20190409,000000,16.3678,16.583,16.2694,16.3225,1197441.85121,0
+GES.US,D,20190410,000000,16.3582,16.7644,16.3582,16.7008,1613611.0084128,0
+GES.US,D,20190411,000000,16.6747,16.9217,16.42,16.4392,2125668.3716007,0
+GES.US,D,20190412,000000,16.5029,16.7288,16.2415,16.4035,1993552.1164973,0
+GES.US,D,20190415,000000,16.42,16.558,15.7445,15.8246,2141282.1767904,0
+GES.US,D,20190416,000000,15.9356,16.087,15.7619,16.034,2145363.3638896,0
+GES.US,D,20190417,000000,16.0533,16.1421,15.6007,15.6007,930939.71181404,0
+GES.US,D,20190418,000000,15.5361,15.5727,15.2843,15.4204,1430999.1311096,0
+GES.US,D,20190422,000000,15.401,15.401,14.8144,15.0305,1322694.2916466,0
+GES.US,D,20190423,000000,15.0305,16.9681,15.0208,16.9255,4325991.9981226,0
+GES.US,D,20190424,000000,17.216,18.0198,17.2064,17.713,10588676.201569,0
+GES.US,D,20190425,000000,17.4861,18.2813,17.4322,17.5325,3424894.2828862,0
+GES.US,D,20190426,000000,17.4766,17.929,17.4235,17.8297,2016707.5160295,0
+GES.US,D,20190429,000000,17.8027,18.4154,17.8027,18.263,2328978.4380217,0
+GES.US,D,20190430,000000,18.234,18.5293,18.1645,18.3884,2631613.2813828,0
+GES.US,D,20190501,000000,18.3354,18.84,18.2533,18.6248,2183327.3166115,0
+GES.US,D,20190502,000000,18.5958,19.0117,18.5418,18.6248,2343293.6836798,0
+GES.US,D,20190503,000000,18.6604,18.895,18.2765,18.425,1695336.3137128,0
+GES.US,D,20190506,000000,18.0999,18.0999,17.0154,17.0993,3278025.4380525,0
+GES.US,D,20190507,000000,16.9255,17.1891,16.2936,16.5657,3105340.8566415,0
+GES.US,D,20190508,000000,16.558,17.0905,16.3852,16.8908,2028739.6598137,0
+GES.US,D,20190509,000000,16.7914,17.0819,16.583,16.9911,1661132.2763784,0
+GES.US,D,20190510,000000,16.8822,17.3144,16.5078,17.1611,1604313.8196197,0
+GES.US,D,20190513,000000,16.7644,16.7644,16.1141,16.1942,1839079.4956995,0
+GES.US,D,20190514,000000,16.2849,16.3505,15.7995,16.2684,1631718.2966296,0
+GES.US,D,20190515,000000,16.1237,16.3321,15.9172,16.2684,1180508.7592816,0
+GES.US,D,20190516,000000,16.2762,16.5029,16.2684,16.3755,1089386.774594,0
+GES.US,D,20190517,000000,16.2415,16.7288,16.1721,16.2038,908355.34684034,0
+GES.US,D,20190520,000000,16.0533,16.1604,15.6712,15.7445,1826307.390618,0
+GES.US,D,20190521,000000,15.7716,16.3939,15.6992,16.2762,1616627.8534219,0
+GES.US,D,20190522,000000,16.061,16.1141,15.6287,15.6615,2233365.9038924,0
+GES.US,D,20190523,000000,15.5545,15.8796,15.4377,15.6712,2243880.8161089,0
+GES.US,D,20190524,000000,15.7716,16.199,15.5911,15.9597,3802554.3618173,0
+GES.US,D,20190528,000000,16.034,16.42,15.9356,15.953,2808276.4502174,0
+GES.US,D,20190529,000000,15.7359,15.7445,14.7864,15.1935,2795651.5083071,0
+GES.US,D,20190530,000000,15.347,15.3548,14.8684,15.0208,2532270.8863165,0
+GES.US,D,20190531,000000,14.6967,14.7333,14.3541,14.5972,3336317.5992436,0
+GES.US,D,20190603,000000,14.5335,14.9137,14.5075,14.6889,4091261.5582952,0
+GES.US,D,20190604,000000,14.6889,14.9995,14.5799,14.6425,3881665.9662884,0
+GES.US,D,20190605,000000,14.7961,14.9861,14.2557,14.3628,3843049.1065393,0
+GES.US,D,20190606,000000,14.3088,14.3358,13.6324,14.1562,6099183.8475497,0
+GES.US,D,20190607,000000,13.8938,14.0376,12.7561,13.0177,7610997.3232024,0
+GES.US,D,20190610,000000,12.9916,13.5329,12.8749,12.927,3077122.8367487,0
+GES.US,D,20190611,000000,13.1084,13.6275,13.0591,13.2348,2908208.5343288,0
+GES.US,D,20190612,000000,13.2975,13.3429,12.927,13.0274,2463903.2297018,0
+GES.US,D,20190613,000000,12.8749,13.0002,12.5314,12.7388,2560480.6153264,0
+GES.US,D,20190614,000000,12.8179,12.9174,12.6152,12.8459,1986417.8117763,0
+GES.US,D,20190617,000000,13.3602,13.5667,12.9096,12.9366,3433405.9105259,0
+GES.US,D,20190618,000000,13.009,13.6188,12.9829,13.3737,2773278.5608469,0
+GES.US,D,20190619,000000,13.3824,13.4364,13.0911,13.1364,1969032.8667306,0
+GES.US,D,20190620,000000,13.2464,13.4181,13.064,13.2918,1641488.0657471,0
+GES.US,D,20190621,000000,13.2184,13.7384,13.1904,13.5377,2986382.2326737,0
+GES.US,D,20190624,000000,13.6285,13.8002,13.146,13.1643,2597155.3357601,0
+GES.US,D,20190625,000000,13.4181,13.5551,13.0775,13.3921,3503389.2529427,0
+GES.US,D,20190626,000000,13.3921,14.0829,13.3921,13.8735,3595926.9058827,0
+GES.US,D,20190627,000000,13.8822,14.2827,13.8552,14.1929,2944393.056312,0
+GES.US,D,20190628,000000,14.1475,14.6928,14.1109,14.6928,3223761.6095823,0
+GES.US,D,20190701,000000,14.8665,15.1211,14.383,14.6194,3693746.8875795,0
+GES.US,D,20190702,000000,14.5278,14.6571,14.247,14.383,2185490.2006837,0
+GES.US,D,20190703,000000,14.4014,14.5914,14.1978,14.52,682476.46085101,0
+GES.US,D,20190705,000000,14.5105,14.9561,14.4748,14.8568,1610302.9461424,0
+GES.US,D,20190708,000000,14.7738,14.9022,14.6011,14.7294,2064657.8371842,0
+GES.US,D,20190709,000000,14.7198,14.8385,14.2644,14.4014,3099455.3661548,0
+GES.US,D,20190710,000000,14.4197,14.5557,14.3107,14.3927,1592567.711295,0
+GES.US,D,20190711,000000,14.4931,14.7777,14.4381,14.7112,1799850.1469774,0
+GES.US,D,20190712,000000,14.7112,15.3643,14.7112,15.0555,1399807.7933428,0
+GES.US,D,20190715,000000,15.0739,15.3557,14.9928,15.1829,1192120.1407595,0
+GES.US,D,20190716,000000,15.1925,15.4212,15.1308,15.1829,1468256.2860657,0
+GES.US,D,20190717,000000,15.0555,15.1405,14.7825,14.9561,1408628.2563702,0
+GES.US,D,20190718,000000,14.9022,15.0382,14.7825,14.9301,845503.20006351,0
+GES.US,D,20190719,000000,15.0285,15.2843,14.9204,15.1405,1256775.5545634,0
+GES.US,D,20190722,000000,15.2022,15.429,14.9978,15.1405,1119211.1530454,0
+GES.US,D,20190723,000000,15.2554,15.4117,15.0517,15.1733,896685.92918231,0
+GES.US,D,20190724,000000,15.2379,15.6934,15.2379,15.6307,1085775.058738,0
+GES.US,D,20190725,000000,15.6307,15.8294,15.347,15.3643,1073308.6799628,0
+GES.US,D,20190726,000000,15.374,15.4754,15.2022,15.2843,961085.36197719,0
+GES.US,D,20190729,000000,15.2843,15.5198,15.0932,15.5024,924222.02395798,0
+GES.US,D,20190730,000000,15.4212,15.5024,15.1482,15.3295,922866.46460658,0
+GES.US,D,20190731,000000,15.2938,15.4975,15.1482,15.3295,983281.09181575,0
+GES.US,D,20190801,000000,15.3228,15.6037,14.0926,14.3473,1800468.8541126,0
+GES.US,D,20190802,000000,14.2644,14.9648,14.2277,14.9561,1257192.1714283,0
+GES.US,D,20190805,000000,14.6668,14.7738,14.3194,14.6011,1791411.0645627,0
+GES.US,D,20190806,000000,14.7112,15.0691,14.6802,15.0198,985784.93844646,0
+GES.US,D,20190807,000000,14.7554,15.3181,14.715,15.0198,1198619.1565795,0
+GES.US,D,20190808,000000,15.1568,15.3295,14.8742,15.2022,986146.62821224,0
+GES.US,D,20190809,000000,15.1308,15.2187,14.5105,14.5557,1203689.0314626,0
+GES.US,D,20190812,000000,14.4014,14.4748,13.3998,13.5908,2702269.2216735,0
+GES.US,D,20190813,000000,13.4094,14.9118,13.2,14.0453,2209852.9600358,0
+GES.US,D,20190814,000000,13.5908,13.5908,12.7735,12.8642,2709592.14398,0
+GES.US,D,20190815,000000,12.9174,12.9415,12.1358,12.2998,2843631.8839123,0
+GES.US,D,20190816,000000,12.3895,12.9598,12.3895,12.8642,1841136.6710148,0
+GES.US,D,20190819,000000,13.0911,13.5155,12.9174,13.2184,1686474.396271,0
+GES.US,D,20190820,000000,13.1364,13.5619,12.8836,13.337,2198628.1409724,0
+GES.US,D,20190821,000000,13.6642,13.8088,13.2918,13.5811,1975572.3006048,0
+GES.US,D,20190822,000000,13.7027,14.1631,13.6642,14.0019,1921250.4359544,0
+GES.US,D,20190823,000000,13.7635,13.9016,13.0824,13.1268,2470389.8091974,0
+GES.US,D,20190826,000000,13.2831,13.2831,12.9829,13.0997,2384276.5541316,0
+GES.US,D,20190827,000000,13.1904,13.2281,12.6635,12.7369,1913715.0597739,0
+GES.US,D,20190828,000000,12.7002,13.7027,12.5651,13.6835,4020977.6713739,0
+GES.US,D,20190829,000000,16.2839,17.7583,16.1034,16.4837,14588625.084871,0
+GES.US,D,20190830,000000,16.6671,17.0038,16.2241,16.4392,4411633.7092245,0
+GES.US,D,20190903,000000,16.3398,16.3398,15.0555,15.1125,3057955.3518832,0
+GES.US,D,20190904,000000,15.1568,15.4212,14.8472,15.1645,2191131.1101253,0
+GES.US,D,20190905,000000,15.6037,15.9221,15.3837,15.8575,2383356.2661316,0
+GES.US,D,20190906,000000,15.9731,16.1738,15.4117,15.5747,1843363.8094292,0
+GES.US,D,20190909,000000,15.538,16.5271,15.538,16.4837,2422633.2874301,0
+GES.US,D,20190910,000000,16.5318,17.273,16.4392,17.2353,2346258.7106709,0
+GES.US,D,20190911,000000,17.2537,17.6107,16.751,17.5374,1940397.1936127,0
+GES.US,D,20190912,000000,17.5017,17.6937,16.9517,17.3261,1405968.9556853,0
+GES.US,D,20190913,000000,17.3993,17.764,17.2257,17.3637,1473983.2134173,0
+GES.US,D,20190916,000000,17.0433,17.5017,16.8137,17.0897,1114657.3856219,0
+GES.US,D,20190917,000000,17.052,17.052,16.2,16.4664,2117718.451276,0
+GES.US,D,20190918,000000,16.448,16.64,15.9984,16.3014,1440058.9933801,0
+GES.US,D,20190919,000000,16.392,16.4297,15.9704,16.2569,1366574.8256661,0
+GES.US,D,20190920,000000,16.2733,16.5029,15.9182,15.9984,4107311.6711965,0
+GES.US,D,20190923,000000,15.9704,16.612,15.9037,16.4017,1239257.9553916,0
+GES.US,D,20190924,000000,16.585,16.751,16.1189,16.3014,1332326.2248361,0
+GES.US,D,20190925,000000,16.448,16.8234,16.392,16.7133,1261573.903032,0
+GES.US,D,20190926,000000,16.668,16.8137,16.2569,16.6497,984736.14176175,0
+GES.US,D,20190927,000000,16.6497,17.0144,16.585,16.86,834678.41609921,0
+GES.US,D,20190930,000000,16.9324,17.1977,16.888,16.9613,1119842.2965049,0
+GES.US,D,20191001,000000,17.0616,17.2353,16.5937,16.612,972616.94370729,0
+GES.US,D,20191002,000000,16.5029,16.5029,16.0175,16.2192,1431557.7293438,0
+GES.US,D,20191003,000000,16.1372,16.1652,15.6788,16.0175,1380884.8895224,0
+GES.US,D,20191004,000000,16.2096,16.2096,15.7802,16.1189,675738.04578773,0
+GES.US,D,20191007,000000,16.0822,16.1903,15.8064,15.8448,716161.28164491,0
+GES.US,D,20191008,000000,15.5785,15.6972,15.3315,15.4589,1150573.4902716,0
+GES.US,D,20191009,000000,15.6258,15.7706,15.4955,15.5052,611985.30185773,0
+GES.US,D,20191010,000000,15.4772,15.8989,15.3962,15.6074,795605.55779163,0
+GES.US,D,20191011,000000,15.9182,16.4297,15.7706,16.1189,1385142.2578829,0
+GES.US,D,20191014,000000,15.9704,15.9704,15.1935,15.4319,976344.73192363,0
+GES.US,D,20191015,000000,15.4955,15.9704,15.3315,15.6508,713875.07068987,0
+GES.US,D,20191016,000000,15.5689,16.2617,15.5592,16.0562,1014983.3552401,0
+GES.US,D,20191017,000000,16.1372,16.4344,16.0909,16.3014,697365.85014879,0
+GES.US,D,20191018,000000,15.9452,16.0272,15.5689,15.5785,1045680.3491152,0
+GES.US,D,20191021,000000,15.7985,15.98,15.6161,15.7985,609324.9648126,0
+GES.US,D,20191022,000000,15.8064,16.3205,15.6508,16.2917,632170.49259713,0
+GES.US,D,20191023,000000,16.2569,16.2569,15.6788,15.8352,1157152.3058394,0
+GES.US,D,20191024,000000,15.7155,15.8525,15.2861,15.5419,1303599.3520063,0
+GES.US,D,20191025,000000,15.3575,15.9984,15.3575,15.7889,1299331.6200422,0
+GES.US,D,20191028,000000,15.9279,16.1237,15.923,15.9548,881936.44853318,0
+GES.US,D,20191029,000000,15.9085,16.0562,15.6258,15.6596,845949.87137885,0
+GES.US,D,20191030,000000,15.6692,15.8255,15.5235,15.5882,629845.93630877,0
+GES.US,D,20191031,000000,15.4589,15.6596,15.1935,15.3315,974372.53815781,0
+GES.US,D,20191101,000000,15.4685,15.9704,15.4685,15.7706,703324.92222106,0
+GES.US,D,20191104,000000,15.9626,16.2569,15.7445,16.2192,778006.08615142,0
+GES.US,D,20191105,000000,16.392,16.7867,16.3833,16.6314,1565729.0870419,0
+GES.US,D,20191106,000000,16.6314,16.723,16.3582,16.7036,951311.44741832,0
+GES.US,D,20191107,000000,16.942,17.2904,16.3582,16.805,1643034.3154047,0
+GES.US,D,20191108,000000,16.6776,16.778,16.2917,16.4017,844257.49491033,0
+GES.US,D,20191111,000000,16.2733,16.5029,16.1006,16.4664,601649.67998353,0
+GES.US,D,20191112,000000,16.4759,16.7036,16.2096,16.2569,784432.55674622,0
+GES.US,D,20191113,000000,16.0649,16.1721,15.7059,15.9984,891239.85548844,0
+GES.US,D,20191114,000000,16.0909,16.2733,15.9626,16.0735,634654.64838099,0
+GES.US,D,20191115,000000,16.1652,16.4664,15.8535,16.4664,932566.79757987,0
+GES.US,D,20191118,000000,16.4759,16.6314,16.1721,16.5415,871770.78975807,0
+GES.US,D,20191119,000000,16.3398,16.4664,15.9704,16.2569,1281850.2934831,0
+GES.US,D,20191120,000000,16.0649,16.1189,15.6508,15.7349,1426305.4550374,0
+GES.US,D,20191121,000000,15.8158,15.9365,15.4772,15.7985,1475851.7711471,0
+GES.US,D,20191122,000000,16.0175,16.6033,15.7706,16.4934,1732210.0153356,0
+GES.US,D,20191125,000000,16.6033,16.9324,16.3485,16.8793,3055834.9585858,0
+GES.US,D,20191126,000000,16.9237,17.6841,16.888,17.464,4341499.0581953,0
+GES.US,D,20191127,000000,16.5222,18.6644,16.2656,17.8761,8769804.6965374,0
+GES.US,D,20191129,000000,17.9851,18.0863,17.5827,17.6184,1066770.2824491,0
+GES.US,D,20191202,000000,17.6184,17.7737,17.2904,17.5287,3078254.5422623,0
+GES.US,D,20191203,000000,17.3174,18.0768,16.8696,16.9237,3244815.2703037,0
+GES.US,D,20191204,000000,17.081,17.5374,17.0616,17.2904,1942789.1133245,0
+GES.US,D,20191205,000000,17.3357,17.5238,17.2537,17.3261,1281999.529375,0
+GES.US,D,20191206,000000,17.573,17.8307,17.4554,17.7303,1527948.5701037,0
+GES.US,D,20191209,000000,17.6464,18.1414,17.5923,18.0507,1324402.2135206,0
+GES.US,D,20191210,000000,17.933,18.287,17.8317,18.2253,974255.42943708,0
+GES.US,D,20191211,000000,18.0796,18.1443,17.877,18.0613,965509.58435571,0
+GES.US,D,20191212,000000,18.1076,18.7618,17.9513,18.7145,1283142.6348526,0
+GES.US,D,20191213,000000,18.6884,18.7048,18.1269,18.2726,1180887.0308132,0
+GES.US,D,20191216,000000,18.5678,18.5678,18.126,18.154,1181677.7737682,0
+GES.US,D,20191217,000000,19.2945,19.7238,18.9644,19.662,3382780.7432812,0
+GES.US,D,20191218,000000,19.7383,20.162,19.5617,20.0597,1679609.5452438,0
+GES.US,D,20191219,000000,20.0597,20.2439,19.8387,20.1426,1272411.1233207,0
+GES.US,D,20191220,000000,20.2054,20.4176,20.0597,20.187,3452264.5600041,0
+GES.US,D,20191223,000000,20.327,20.3366,20.0171,20.187,654260.51367893,0
+GES.US,D,20191224,000000,20.2247,20.3887,20.1281,20.2623,251191.98779196,0
+GES.US,D,20191226,000000,20.4079,20.7361,20.1783,20.355,710835.42575283,0
+GES.US,D,20191227,000000,20.4649,20.5093,20.0684,20.2054,721580.40996941,0
+GES.US,D,20191230,000000,20.298,20.6897,20.0597,20.5382,713725.83479798,0
+GES.US,D,20191231,000000,20.5093,20.8884,20.3723,20.6009,870192.41292918,0
+GES.US,D,20200102,000000,20.6009,20.6666,20.1783,20.4466,1002860.0117443,0
+GES.US,D,20200103,000000,20.104,20.5287,20.022,20.2786,918718.95044428,0
+GES.US,D,20200106,000000,20.1523,20.8316,20.106,20.4649,1332516.9151424,0
+GES.US,D,20200107,000000,20.3887,20.7775,20.2526,20.685,1067615.9525032,0
+GES.US,D,20200108,000000,20.7958,20.9888,20.4176,20.491,841882.15696431,0
+GES.US,D,20200109,000000,20.4562,20.7958,20.2054,20.7871,883846.46067738,0
+GES.US,D,20200110,000000,20.7129,21.0998,20.4562,20.9338,1168802.0326506,0
+GES.US,D,20200113,000000,20.9251,21.0072,20.5479,20.7871,952743.69743638,0
+GES.US,D,20200114,000000,20.7871,21.0159,20.6251,20.7312,879986.01833491,0
+GES.US,D,20200115,000000,20.5662,20.7958,20.379,20.6666,825021.61026104,0
+GES.US,D,20200116,000000,20.8596,21.505,20.7399,21.4124,1531794.5034012,0
+GES.US,D,20200117,000000,21.5127,21.7077,21.2658,21.6334,1243246.9064188,0
+GES.US,D,20200121,000000,21.3854,21.5263,21.1171,21.3477,1043620.0647186,0
+GES.US,D,20200122,000000,21.532,21.532,20.8133,20.9251,772885.42961071,0
+GES.US,D,20200123,000000,20.7312,20.958,20.5006,20.9155,796036.68370156,0
+GES.US,D,20200124,000000,20.9251,21.0072,20.1474,20.4833,894183.11891196,0
+GES.US,D,20200127,000000,19.9496,20.685,19.9207,20.3637,1435957.0790737,0
+GES.US,D,20200128,000000,20.519,20.6203,20.215,20.2623,705969.71386079,0
+GES.US,D,20200129,000000,20.298,20.4369,19.9207,20.1233,534275.89295431,0
+GES.US,D,20200130,000000,19.9111,20.2343,19.7287,19.9757,1423138.337776,0
+GES.US,D,20200131,000000,20.0124,20.0771,19.4248,19.5984,928177.8114536,0
+GES.US,D,20200203,000000,19.7383,20.187,19.7383,19.9757,831859.51591893,0
+GES.US,D,20200204,000000,20.3723,20.6106,20.133,20.2786,610595.54261444,0
+GES.US,D,20200205,000000,20.5566,20.7447,20.3637,20.6299,689644.96546386,0
+GES.US,D,20200206,000000,20.7688,20.8046,20.2439,20.2719,434609.11709522,0
+GES.US,D,20200207,000000,20.1233,20.215,19.801,20.051,763448.33216896,0
+GES.US,D,20200210,000000,20.051,20.3453,19.8194,19.9853,498363.93374593,0
+GES.US,D,20200211,000000,20.0684,20.4833,19.9448,20.4176,477292.6548984,0
+GES.US,D,20200212,000000,20.5913,21.178,20.5566,21.1094,664448.97238196,0
+GES.US,D,20200213,000000,20.9338,21.0246,20.6936,20.8316,468976.8993666,0
+GES.US,D,20200214,000000,20.8316,20.9338,20.5479,20.6203,582145.3780009,0
+GES.US,D,20200218,000000,20.4833,20.8596,20.2054,20.2883,606733.02755126,0
+GES.US,D,20200219,000000,20.4079,20.491,20.104,20.2719,852399.14190158,0
+GES.US,D,20200220,000000,20.0414,20.7033,19.857,20.1426,874574.14453294,0
+GES.US,D,20200221,000000,20.0317,20.0461,19.527,19.6437,1329939.4869262,0
+GES.US,D,20200224,000000,18.7145,18.8524,16.943,17.4814,2533524.8823526,0
+GES.US,D,20200225,000000,17.6744,17.7033,16.6718,16.6815,1738661.3585791,0
+GES.US,D,20200226,000000,16.9015,17.0395,15.32,15.3634,2280125.446993,0
+GES.US,D,20200227,000000,14.8762,15.7687,14.4438,14.9408,1952426.2283158,0
+GES.US,D,20200228,000000,14.2681,15.2167,14.2681,14.9137,1602730.2609891,0
+GES.US,D,20200302,000000,14.9861,15.0228,14.1582,14.8857,921358.5602822,0
+GES.US,D,20200303,000000,14.8954,15.373,14.1254,14.2586,1066726.7553139,0
+GES.US,D,20200304,000000,14.2586,14.5721,13.9642,14.4071,1113244.8264506,0
+GES.US,D,20200305,000000,13.9295,14.0328,13.2377,13.339,1830899.5033748,0
+GES.US,D,20200306,000000,12.8507,13.5049,12.7137,13.257,1417545.100911,0
+GES.US,D,20200309,000000,12.0971,12.2544,11.387,11.415,2320611.9008322,0
+GES.US,D,20200310,000000,11.8926,12.0778,10.4761,10.6421,2107472.9927532,0
+GES.US,D,20200311,000000,10.2262,10.6141,9.44652,10.0235,2905046.5988692,0
+GES.US,D,20200312,000000,9.0677,9.46003,7.48417,7.82479,2865489.7602734,0
+GES.US,D,20200313,000000,8.34951,8.76364,7.55779,8.75468,1954131.0411086,0
+GES.US,D,20200316,000000,7.42898,8.11021,6.45316,6.88574,1918190.0638101,0
+GES.US,D,20200317,000000,6.98704,7.20802,5.70275,5.82722,3260486.0753132,0
+GES.US,D,20200318,000000,5.0632,5.52346,3.35086,3.60849,3989774.9336433,0
+GES.US,D,20200319,000000,4.67637,10.1721,4.15184,8.10094,14439769.537226,0
+GES.US,D,20200320,000000,8.42304,8.60743,5.57393,6.48085,7747702.5819816,0
+GES.US,D,20200323,000000,6.52678,6.69256,5.64312,5.79953,3157623.1641027,0
+GES.US,D,20200324,000000,6.37027,8.24829,6.26895,7.18968,3533750.4660608,0
+GES.US,D,20200325,000000,7.32757,8.42304,6.92269,7.53936,3698693.4355797,0
+GES.US,D,20200326,000000,7.54863,7.9537,7.0515,7.35536,3130841.5396694,0
+GES.US,D,20200327,000000,7.27257,7.27257,6.37964,6.47169,2157080.4541241,0
+GES.US,D,20200330,000000,6.37027,6.43463,5.76286,6.26895,2482584.6615581,0
+GES.US,D,20200331,000000,6.29655,7.04214,5.98364,6.2322,1715045.8150467,0
+GES.US,D,20200401,000000,5.87315,6.11255,5.58792,5.75359,1916850.0498641,0
+GES.US,D,20200402,000000,5.75359,6.25978,5.33926,5.47725,1858672.9246731,0
+GES.US,D,20200403,000000,5.46808,5.62469,5.15516,5.56003,2733086.43335,0
+GES.US,D,20200406,000000,6.11255,6.64653,5.9928,6.58198,3008114.7094311,0
+GES.US,D,20200407,000000,7.08837,8.35868,7.08837,7.61299,3526329.08952,0
+GES.US,D,20200408,000000,7.84322,8.20217,7.00557,7.33683,3040868.8786215,0
+GES.US,D,20200409,000000,7.68662,8.28505,7.56706,7.90768,2138004.1689704,0
+GES.US,D,20200413,000000,7.97203,7.99963,7.27257,7.5302,1463455.8648764,0
+GES.US,D,20200414,000000,8.10094,8.31265,7.85712,7.99055,1687354.266217,0
+GES.US,D,20200415,000000,7.41055,7.61299,7.18042,7.33683,1096074.4079996,0
+GES.US,D,20200416,000000,7.46565,7.51177,6.46224,6.60041,2269176.2997855,0
+GES.US,D,20200417,000000,7.08837,7.59466,7.08837,7.39222,1534568.8400859,0
+GES.US,D,20200420,000000,7.08837,7.45667,6.83981,7.08837,1423367.3734156,0
+GES.US,D,20200421,000000,6.77535,7.00557,6.57271,6.82137,1254030.2359687,0
+GES.US,D,20200422,000000,6.99612,7.06993,6.63726,6.6557,1110290.1630631,0
+GES.US,D,20200423,000000,6.60041,7.06993,6.50835,6.73848,1363781.8344948,0
+GES.US,D,20200424,000000,6.80294,6.84907,6.27812,6.68329,1119340.6980905,0
+GES.US,D,20200427,000000,6.80294,7.42898,6.67393,7.291,1199744.6439309,0
+GES.US,D,20200428,000000,7.90768,8.17467,7.36462,7.72346,1782786.4736436,0
+GES.US,D,20200429,000000,8.04565,8.99388,8.04565,8.89343,2224141.2603245,0
+GES.US,D,20200430,000000,8.05492,8.78217,7.88925,8.60743,1720109.4717675,0
+GES.US,D,20200501,000000,8.06399,8.11475,7.40186,7.46565,1587265.6916913,0
+GES.US,D,20200504,000000,7.31849,7.62216,6.90407,7.25394,1051296.3859081,0
+GES.US,D,20200505,000000,7.48417,7.79719,6.98704,7.01473,1116625.4339462,0
+GES.US,D,20200506,000000,7.08837,7.28164,6.64083,6.67393,967761.59541885,0
+GES.US,D,20200507,000000,6.8121,7.27257,6.8121,7.02381,778527.37541269,0
+GES.US,D,20200508,000000,7.20802,7.544,7.12841,7.51177,876896.62810059,0
+GES.US,D,20200511,000000,7.35536,7.35536,6.92269,7.06993,928234.81127342,0
+GES.US,D,20200512,000000,7.13449,7.36462,6.6557,6.6557,1115155.8749552,0
+GES.US,D,20200513,000000,6.68329,6.68329,6.04819,6.45316,1392138.7266759,0
+GES.US,D,20200514,000000,6.25053,6.67393,5.86399,6.56374,1114569.2949911,0
+GES.US,D,20200515,000000,6.4439,6.88574,6.38533,6.61884,1013554.2143032,0
+GES.US,D,20200518,000000,7.2356,7.63152,7.16199,7.32757,1439082.7419206,0
+GES.US,D,20200519,000000,7.25394,7.31849,6.85813,6.8674,1411187.0300999,0
+GES.US,D,20200520,000000,6.96862,7.2356,6.79831,6.83054,1161537.1465242,0
+GES.US,D,20200521,000000,6.99612,7.68662,6.93186,7.53936,1623755.9399807,0
+GES.US,D,20200522,000000,7.48417,7.57633,6.97769,7.21728,1334503.6179533,0
+GES.US,D,20200526,000000,7.64059,8.38627,7.64059,8.35868,2185443.5644674,0
+GES.US,D,20200527,000000,8.92875,9.66652,8.644,9.61056,2480312.9596482,0
+GES.US,D,20200528,000000,9.80356,10.1625,9.13196,9.2709,4190433.9902623,0
+GES.US,D,20200529,000000,9.04965,9.2709,8.71771,8.80968,1966532.129181,0
+GES.US,D,20200601,000000,8.828,9.43109,8.52435,9.01183,2051227.6432738,0
+GES.US,D,20200602,000000,9.22459,9.75626,9.02128,9.72152,2175333.8691518,0
+GES.US,D,20200603,000000,9.93378,11.1119,9.75626,10.8447,2762434.0860358,0
+GES.US,D,20200604,000000,10.7791,11.4015,10.3102,11.3242,2111267.1080326,0
+GES.US,D,20200605,000000,12.4281,12.7784,11.6716,11.8395,2103654.0048251,0
+GES.US,D,20200608,000000,12.6105,12.6298,11.9118,12.4918,1568780.1319429,0
+GES.US,D,20200609,000000,11.9408,12.1676,11.5163,11.7458,1807762.7583291,0
+GES.US,D,20200610,000000,9.85849,10.0902,8.93821,9.39827,6593573.3393135,0
+GES.US,D,20200611,000000,8.45999,8.83728,7.7281,7.9537,3398481.6027412,0
+GES.US,D,20200612,000000,8.644,9.00334,8.10094,9.00334,2582106.3469668,0
+GES.US,D,20200615,000000,8.28505,9.0677,8.14688,8.93821,2677906.4623213,0
+GES.US,D,20200616,000000,9.76589,9.87781,9.17924,9.75626,2952124.3046004,0
+GES.US,D,20200617,000000,9.71187,9.74757,9.20626,9.24197,1338430.3873588,0
+GES.US,D,20200618,000000,9.0402,9.34327,8.84663,9.2709,1236634.9273194,0
+GES.US,D,20200619,000000,9.46389,9.52854,9.00334,9.08516,3579036.304729,0
+GES.US,D,20200622,000000,9.07657,9.66652,8.84663,9.56327,1494495.8940306,0
+GES.US,D,20200623,000000,9.67617,9.69353,9.21494,9.44555,1178775.964759,0
+GES.US,D,20200624,000000,9.15965,9.23231,8.76828,8.828,1849811.0072313,0
+GES.US,D,20200625,000000,8.63503,8.828,8.34024,8.62567,1672299.0592617,0
+GES.US,D,20200626,000000,8.54287,8.87452,8.48295,8.57038,3015018.9421521,0
+GES.US,D,20200629,000000,8.70865,8.99388,8.37721,8.88397,1659654.4265043,0
+GES.US,D,20200630,000000,8.80968,9.11102,8.5889,8.90183,1511237.2592924,0
+GES.US,D,20200701,000000,8.92044,9.26126,8.74532,8.92875,1568937.6587177,0
+GES.US,D,20200702,000000,9.3066,9.32494,8.85581,8.94785,1004964.8596363,0
+GES.US,D,20200706,000000,9.22459,9.27959,8.6717,8.92044,931397.78309334,0
+GES.US,D,20200707,000000,8.83728,8.89343,8.55205,8.57038,952655.60680574,0
+GES.US,D,20200708,000000,8.47833,8.9986,8.30339,8.94785,1767247.2863998,0
+GES.US,D,20200709,000000,8.99388,9.00334,8.34024,8.41388,1909318.8191252,0
+GES.US,D,20200710,000000,8.37721,8.60743,8.03658,8.2205,1438086.7996143,0
+GES.US,D,20200713,000000,8.35868,8.72698,8.13771,8.41388,2611723.4533462,0
+GES.US,D,20200714,000000,8.33108,8.63503,8.11938,8.63503,2265994.673479,0
+GES.US,D,20200715,000000,8.99388,9.31626,8.828,9.21494,1978080.2926769,0
+GES.US,D,20200716,000000,9.11286,9.57293,8.95828,9.51986,1707870.0559114,0
+GES.US,D,20200717,000000,9.39827,9.46389,8.94785,8.97623,888152.53797482,0
+GES.US,D,20200720,000000,8.84663,8.85581,8.28505,8.50582,1320174.8996105,0
+GES.US,D,20200721,000000,9.05824,10.0805,9.04965,10.0612,2948329.1529607,0
+GES.US,D,20200722,000000,9.84025,9.91548,9.44555,9.84893,1398745.5239734,0
+GES.US,D,20200723,000000,9.77556,10.1539,9.68485,10.0998,1001738.6698344,0
+GES.US,D,20200724,000000,10.0708,10.5224,9.66652,9.71187,1808204.2478425,0
+GES.US,D,20200727,000000,9.66652,9.78034,9.41757,9.6945,910699.59397555,0
+GES.US,D,20200728,000000,9.58257,9.88748,9.56327,9.82288,740401.75047452,0
+GES.US,D,20200729,000000,9.84893,10.4761,9.79488,10.2552,1027980.3505199,0
+GES.US,D,20200730,000000,10.0428,10.1268,9.63854,9.66652,779364.75458389,0
+GES.US,D,20200731,000000,9.54494,9.68969,9.33363,9.51986,762853.4613221,0
+GES.US,D,20200803,000000,9.53529,10.4665,9.44555,10.2552,2211553.6273872,0
+GES.US,D,20200804,000000,10.2648,10.7608,10.0612,10.6884,1616385.3450975,0
+GES.US,D,20200805,000000,10.9528,11.0464,10.5958,11.0376,1240828.0413376,0
+GES.US,D,20200806,000000,10.9528,11.2393,10.6787,10.972,984813.86878877,0
+GES.US,D,20200807,000000,10.8071,11.4506,10.7791,11.4323,771478.0522413,0
+GES.US,D,20200810,000000,11.6272,11.9495,11.4419,11.8395,1183664.476579,0
+GES.US,D,20200811,000000,12.0518,12.3799,11.6716,11.7382,1000016.2389154,0
+GES.US,D,20200812,000000,11.9939,12.0875,11.4506,11.8299,1219329.7820216,0
+GES.US,D,20200813,000000,11.7382,11.8115,11.4323,11.4699,895327.26074983,0
+GES.US,D,20200814,000000,11.4236,11.8656,11.221,11.6532,768879.89681779,0
+GES.US,D,20200817,000000,11.4053,11.5713,11.2036,11.415,561947.75093719,0
+GES.US,D,20200818,000000,11.2481,11.2866,10.7338,11.0743,862471.52824425,0
+GES.US,D,20200819,000000,11.0743,11.221,10.892,10.9355,1073429.9341251,0
+GES.US,D,20200820,000000,10.7791,10.7975,10.4482,10.5031,899760.81037159,0
+GES.US,D,20200821,000000,10.3931,10.5311,10.0805,10.1268,968978.28248196,0
+GES.US,D,20200824,000000,10.1268,10.8264,10.1095,10.8071,1383691.3533784,0
+GES.US,D,20200825,000000,10.8631,11.0097,10.5784,10.9817,1099275.7251529,0
+GES.US,D,20200826,000000,11.0464,11.1467,10.2552,10.3748,1803813.1889955,0
+GES.US,D,20200827,000000,10.5861,11.0888,10.5176,10.9084,1463867.2999395,0
+GES.US,D,20200828,000000,11.1843,11.221,10.6836,11.1119,1342287.7206202,0
+GES.US,D,20200831,000000,10.9355,11.0376,10.3931,10.5861,1442347.2770559,0
+GES.US,D,20200901,000000,10.4211,11.1032,10.3284,11.0551,1751604.46312,0
+GES.US,D,20200902,000000,12.8412,13.5677,12.0585,12.3374,10006552.587136,0
+GES.US,D,20200903,000000,12.4088,12.8971,11.8569,12.2988,2618364.4505357,0
+GES.US,D,20200904,000000,12.4455,12.5574,11.2509,11.7739,1715302.8324162,0
+GES.US,D,20200908,000000,11.5713,11.8395,11.4053,11.5905,1348981.572188,0
+GES.US,D,20200909,000000,11.5616,11.6321,11.0511,11.2962,1519298.0701755,0
+GES.US,D,20200910,000000,11.4892,11.6089,10.9355,10.9528,1486094.1205889,0
+GES.US,D,20200911,000000,11.0551,11.0743,10.6701,10.7338,1085519.077729,0
+GES.US,D,20200914,000000,10.892,11.9118,10.7608,11.8482,2271195.1297675,0
+GES.US,D,20200915,000000,12.5564,12.9839,12.1377,12.8527,2586116.0252012,0
+GES.US,D,20200916,000000,12.9174,13.3998,12.5661,13.2049,1725227.0192273,0
+GES.US,D,20200917,000000,12.9462,13.2434,12.7794,12.9086,1168740.8873893,0
+GES.US,D,20200918,000000,12.9549,12.9839,12.5748,12.7504,3227094.5445013,0
+GES.US,D,20200921,000000,12.2023,12.3973,11.4689,11.6542,1497154.1583551,0
+GES.US,D,20200922,000000,11.7198,12.0731,11.6822,11.7662,875077.81566809,0
+GES.US,D,20200923,000000,11.8771,12.0644,11.1525,11.1525,823017.28932406,0
+GES.US,D,20200924,000000,11.0598,11.5616,10.7858,11.0241,1408612.7109647,0
+GES.US,D,20200925,000000,10.8659,11.0936,10.727,10.7356,1022165.3325377,0
+GES.US,D,20200928,000000,10.9759,11.3126,10.9392,11.0792,1051194.8225928,0
+GES.US,D,20200929,000000,11.137,11.1429,10.3641,10.5591,1805931.5095722,0
+GES.US,D,20200930,000000,10.5968,11.2499,10.5968,10.7906,1401607.9512888,0
+GES.US,D,20201001,000000,10.8379,11.5433,10.8196,11.2741,1448856.6564795,0
+GES.US,D,20201002,000000,10.7173,11.9245,10.7173,11.8684,958260.24363476,0
+GES.US,D,20201005,000000,12.0461,12.8624,11.9977,12.8073,1128344.5969015,0
+GES.US,D,20201006,000000,12.9174,12.9742,12.2765,12.2765,1398446.0158293,0
+GES.US,D,20201007,000000,12.6105,13.0022,12.4348,12.843,1190762.5086874,0
+GES.US,D,20201008,000000,12.9839,13.1788,12.5197,12.7881,717106.44229357,0
+GES.US,D,20201009,000000,12.9086,13.2049,12.8624,13.0659,786327.02348502,0
+GES.US,D,20201012,000000,13.0486,13.2628,12.6249,12.6674,1153157.1366502,0
+GES.US,D,20201013,000000,12.5381,12.8894,12.3152,12.5748,1589130.1039796,0
+GES.US,D,20201014,000000,12.6674,12.7978,12.0731,12.2679,1095339.6285041,0
+GES.US,D,20201015,000000,12.0827,12.5294,11.9341,12.4628,789200.8507644,0
+GES.US,D,20201016,000000,12.4725,12.5815,11.8955,11.9698,1171122.4434975,0
+GES.US,D,20201019,000000,12.2409,12.3876,11.7102,11.7295,1282417.1826003,0
+GES.US,D,20201020,000000,11.8771,12.2959,11.7662,11.8318,841677.99397331,0
+GES.US,D,20201021,000000,11.8318,12.1098,11.552,11.9882,617456.24820026,0
+GES.US,D,20201022,000000,12.0827,12.9462,12.0731,12.8624,1289072.6888347,0
+GES.US,D,20201023,000000,13.0109,13.0389,12.5564,12.9742,899915.22806529,0
+GES.US,D,20201026,000000,12.6385,12.8122,12.1098,12.3249,840062.30817145,0
+GES.US,D,20201027,000000,12.2592,12.4001,11.9341,12.0556,522860.38358456,0
+GES.US,D,20201028,000000,11.6185,11.7758,11.1178,11.2181,1032346.5367183,0
+GES.US,D,20201029,000000,11.1901,11.4882,11.0241,11.1275,1229063.2785264,0
+GES.US,D,20201030,000000,11.0511,11.1429,10.7356,10.9392,1320574.9347096,0
+GES.US,D,20201102,000000,11.137,11.4786,10.9662,11.2645,1066404.4472418,0
+GES.US,D,20201103,000000,11.5433,12.0461,11.4131,11.9525,933026.94157988,0
+GES.US,D,20201104,000000,11.6089,11.8684,11.3764,11.7391,640895.61047128,0
+GES.US,D,20201105,000000,11.8414,12.2862,11.7999,12.0827,623357.28409234,0
+GES.US,D,20201106,000000,12.1464,12.1464,11.4218,11.4979,914458.4730027,0
+GES.US,D,20201109,000000,12.5748,13.5581,12.5564,13.2241,2976586.5545472,0
+GES.US,D,20201110,000000,13.503,13.9218,12.927,13.1025,1483366.4201203,0
+GES.US,D,20201111,000000,13.1885,13.1885,12.2959,12.4435,788422.54413375,0
+GES.US,D,20201112,000000,12.2023,12.5197,11.9592,12.156,1072138.6291159,0
+GES.US,D,20201113,000000,12.2959,12.6954,12.2119,12.5197,819540.30031494,0
+GES.US,D,20201116,000000,13.0486,13.0486,12.6008,12.843,729722.05696067,0
+GES.US,D,20201117,000000,12.6201,13.3535,12.6201,13.1788,1186971.5024891,0
+GES.US,D,20201118,000000,13.531,14.329,13.4674,13.8938,1726464.4334975,0
+GES.US,D,20201119,000000,13.9575,15.1106,13.8649,15.0353,1957475.3759915,0
+GES.US,D,20201120,000000,14.9524,15.0257,14.4688,14.7468,1278687.3216631,0
+GES.US,D,20201123,000000,15.2476,16.3457,15.1829,16.0582,2311660.8563994,0
+GES.US,D,20201124,000000,16.4557,17.1977,16.2048,16.9111,1728291.5368129,0
+GES.US,D,20201125,000000,16.475,16.6698,15.9548,16.0388,1132926.3460548,0
+GES.US,D,20201127,000000,16.0939,16.2656,15.6953,16.0002,507925.39443093,0
+GES.US,D,20201130,000000,15.7417,16.1951,15.072,15.593,1923845.4822968,0
+GES.US,D,20201201,000000,15.7223,15.9452,14.5335,15.1558,2496433.5450542,0
+GES.US,D,20201202,000000,15.1472,15.787,14.7651,15.6857,2018586.4373629,0
+GES.US,D,20201203,000000,17.4688,17.877,16.6968,17.3838,2963894.2492134,0
+GES.US,D,20201204,000000,17.6347,18.2668,17.079,18.2031,1802148.7942568,0
+GES.US,D,20201207,000000,17.961,18.4714,17.4688,17.988,1043478.0833493,0
+GES.US,D,20201208,000000,17.9146,18.4337,17.7293,17.9233,787292.91134091,0
+GES.US,D,20201209,000000,18.0815,18.2668,17.3752,17.8674,718933.54560895,0
+GES.US,D,20201210,000000,17.6347,18.5553,17.5943,18.4434,1179301.3994617,0
+GES.US,D,20201211,000000,18.0815,18.646,17.764,17.9697,875208.39707349,0
+GES.US,D,20201214,000000,18.425,18.5004,17.0414,17.079,941473.27851709,0
+GES.US,D,20201215,000000,17.3521,17.6685,17.1551,17.6213,575590.39872141,0
+GES.US,D,20201216,000000,17.5943,17.7351,17.0993,17.5191,1570499.4537808,0
+GES.US,D,20201217,000000,17.492,17.8471,17.3134,17.7158,433709.55630239,0
+GES.US,D,20201218,000000,17.6598,17.7979,17.108,17.2951,1439067.1965153,0
+GES.US,D,20201221,000000,16.8184,17.4592,16.5011,17.3521,462929.7366637,0
+GES.US,D,20201222,000000,17.631,17.7071,17.2681,17.5663,683381.20344565,0
+GES.US,D,20201223,000000,17.7448,19.4064,17.6502,19.3137,1344944.9485843,0
+GES.US,D,20201224,000000,19.2858,19.3137,18.5843,18.6961,303391.38642428,0
+GES.US,D,20201228,000000,18.7715,20.0133,18.7058,19.94,1322753.3641872,0
+GES.US,D,20201229,000000,19.9593,20.1358,19.4343,20.0886,1110021.7457298,0
+GES.US,D,20201230,000000,20.0983,20.9589,19.8831,20.7254,919570.83866053,0
+GES.US,D,20201231,000000,20.6405,21.509,20.2845,21.1355,1240704.7144548,0
+GES.US,D,20210104,000000,21.0507,21.3121,19.6033,20.2488,1152892.8647582,0
+GES.US,D,20210105,000000,19.995,20.5614,19.9496,20.2671,1349652.0973412,0
+GES.US,D,20210106,000000,20.6492,21.9576,20.5566,21.5929,1458582.8984618,0
+GES.US,D,20210107,000000,21.7617,22.1129,21.1548,21.4723,750172.55595232,0
+GES.US,D,20210108,000000,21.6777,22.3831,21.2088,22.004,821292.78568436,0
+GES.US,D,20210111,000000,21.014,22.1728,20.7061,21.7617,758942.23732197,0
+GES.US,D,20210112,000000,22.416,23.845,21.9856,23.733,2348928.3749593,0
+GES.US,D,20210113,000000,23.3229,23.705,22.9476,23.1811,966671.34431972,0
+GES.US,D,20210114,000000,23.2651,24.1441,23.0509,23.6953,627369.03504742,0
+GES.US,D,20210115,000000,23.2844,23.6027,22.8646,23.238,822384.07314385,0
+GES.US,D,20210119,000000,23.2941,23.7224,22.224,22.5279,531885.00960288,0
+GES.US,D,20210120,000000,22.5279,23.0133,22.2191,22.2277,560230.50182002,0
+GES.US,D,20210121,000000,22.1728,22.6031,21.9489,22.0695,798225.47678271,0
+GES.US,D,20210122,000000,21.9123,22.6678,21.5754,22.6031,656369.50701233,0
+GES.US,D,20210125,000000,22.6775,24.1344,22.416,22.7421,954298.23797696,0
+GES.US,D,20210126,000000,23.0789,23.2284,21.5003,22.1545,1023702.2549522,0
+GES.US,D,20210127,000000,21.6961,21.808,20.1725,21.3884,1451585.3933085,0
+GES.US,D,20210128,000000,21.4626,22.883,20.9213,22.5751,1707078.276596,0
+GES.US,D,20210129,000000,22.6398,22.8366,21.4346,21.6961,817188.79865719,0
+GES.US,D,20210201,000000,21.9297,21.9297,20.7254,21.2764,665725.76834596,0
+GES.US,D,20210202,000000,21.5466,21.7617,20.9686,21.2011,626915.10920957,0
+GES.US,D,20210203,000000,21.4443,21.9123,21.1644,21.7144,456636.95655538,0
+GES.US,D,20210204,000000,22.0136,22.9766,22.0136,22.8173,900708.04374099,0
+GES.US,D,20210205,000000,23.0605,23.1715,22.6485,23.1715,711355.67865376,0
+GES.US,D,20210208,000000,23.2747,23.762,23.1358,23.1628,707595.76326624,0
+GES.US,D,20210209,000000,22.9669,23.1358,22.3136,22.4429,417986.93327485,0
+GES.US,D,20210210,000000,22.7044,22.8453,22.004,22.5366,840903.8327841,0
+GES.US,D,20210211,000000,22.7421,23.7196,22.5839,23.1358,711453.09652763,0
+GES.US,D,20210212,000000,23.0884,23.0884,22.331,22.5366,430703.07489689,0
+GES.US,D,20210216,000000,22.5463,23.5747,22.5366,23.4706,631011.8417142,0
+GES.US,D,20210217,000000,23.1715,24.1538,22.9389,23.7524,961513.37880603,0
+GES.US,D,20210218,000000,23.6858,23.6858,22.2944,23.1715,833486.60168475,0
+GES.US,D,20210219,000000,23.2844,23.7234,23.1995,23.5747,676834.51504903,0
+GES.US,D,20210222,000000,23.6481,25.743,23.6385,24.7143,1285382.2095913,0
+GES.US,D,20210223,000000,24.3863,24.6391,22.9437,24.0322,699402.29825698,0
+GES.US,D,20210224,000000,24.4336,25.1061,24.3226,25.0781,713319.5815367,0
+GES.US,D,20210225,000000,25.1244,25.8347,24.3226,24.781,657566.50322859,0
+GES.US,D,20210226,000000,24.5281,25.1689,23.2651,23.5564,909396.88900254,0
+GES.US,D,20210301,000000,24.0881,24.863,23.901,24.6767,437907.85212234,0
+GES.US,D,20210302,000000,24.5648,24.7433,23.7147,23.733,430555.91172571,0
+GES.US,D,20210303,000000,23.8363,24.3863,23.5373,23.733,486400.18974555,0
+GES.US,D,20210304,000000,23.7147,24.2937,22.2557,23.1715,774234.77079995,0
+GES.US,D,20210305,000000,23.7707,24.0707,22.4024,23.845,737305.10571767,0
+GES.US,D,20210308,000000,24.1441,26.0874,24.1055,25.8443,930583.20385007,0
+GES.US,D,20210309,000000,25.3783,26.1627,25.1437,25.5645,521868.58671967,0
+GES.US,D,20210310,000000,25.6195,26.153,25.0319,25.0589,518216.45280964,0
+GES.US,D,20210311,000000,25.2663,25.2933,24.4809,25.1437,858473.24997385,0
+GES.US,D,20210312,000000,25.3107,26.4426,24.781,25.4815,679533.19742749,0
+GES.US,D,20210315,000000,25.3966,26.0219,25.3107,25.6011,425830.10848232,0
+GES.US,D,20210316,000000,25.2277,25.7053,24.061,24.5475,605837.61219987,0
+GES.US,D,20210317,000000,24.34,24.752,23.8633,24.1731,613003.00773164,0
+GES.US,D,20210318,000000,24.0419,24.7617,23.3596,23.6761,549395.3542521,0
+GES.US,D,20210319,000000,23.6027,24.3226,23.3596,24.0881,1246513.5142748,0
+GES.US,D,20210322,000000,24.284,24.284,22.8453,23.3596,680592.35771582,0
+GES.US,D,20210323,000000,22.9013,23.1995,21.509,21.6961,1411268.9025684,0
+GES.US,D,20210324,000000,21.7434,21.8427,20.4997,20.5382,944777.19534603,0
+GES.US,D,20210325,000000,20.3414,21.7337,19.8647,21.6777,850815.58327089,0
+GES.US,D,20210326,000000,22.032,22.687,21.5407,22.191,518420.61580064,0
+GES.US,D,20210329,000000,22.1361,22.556,20.7524,20.7718,756659.13544803,0
+GES.US,D,20210330,000000,20.9763,21.7704,20.6964,21.6777,713325.79969886,0
+GES.US,D,20210331,000000,21.7888,22.6581,21.7888,21.9576,1230471.6922562,0
+GES.US,D,20210401,000000,23.5092,24.7713,22.8453,22.9476,2068201.1532564,0
+GES.US,D,20210405,000000,23.1811,23.5468,22.5366,23.4243,1129233.7940908,0
+GES.US,D,20210406,000000,23.4522,24.1248,23.4427,23.8084,771068.68989895,0
+GES.US,D,20210407,000000,23.9097,24.4896,23.5931,24.0419,598279.43609152,0
+GES.US,D,20210408,000000,23.872,24.6294,23.0884,24.5648,724373.40114066,0
+GES.US,D,20210409,000000,24.6574,25.6107,24.557,25.5172,785671.00737688,0
+GES.US,D,20210412,000000,25.4053,26.4156,25.3966,26.3316,997245.01131171,0
+GES.US,D,20210413,000000,26.0315,26.0315,24.8591,25.0463,876491.41119966,0
+GES.US,D,20210414,000000,24.9633,25.6667,24.9633,25.056,468165.42920441,0
+GES.US,D,20210415,000000,25.301,26.3799,24.9913,26.3142,1116799.5424867,0
+GES.US,D,20210416,000000,26.0132,26.3142,25.0753,26.1734,1103430.4938376,0
+GES.US,D,20210419,000000,25.9293,25.9293,25.3087,25.412,677742.36672474,0
+GES.US,D,20210420,000000,25.301,25.3281,24.532,25.113,700611.73079755,0
+GES.US,D,20210421,000000,24.9344,26.266,24.8783,26.2013,1079817.0230261,0
+GES.US,D,20210422,000000,26.4734,27.4393,26.0836,26.1077,650557.59811124,0
+GES.US,D,20210423,000000,26.3412,27.364,26.0132,27.1962,570402.37875729,0
+GES.US,D,20210426,000000,27.2425,27.6738,25.6851,25.9389,872492.0965689,0
+GES.US,D,20210427,000000,26.2293,26.7831,26.1956,26.4541,589865.22632548,0
+GES.US,D,20210428,000000,26.3316,26.5863,26.0691,26.126,359756.95370539,0
+GES.US,D,20210429,000000,26.4917,26.7831,25.7516,25.9949,421426.61331099,0
+GES.US,D,20210430,000000,25.8916,26.0595,25.244,25.3666,787448.36539496,0
+GES.US,D,20210503,000000,25.8347,27.1682,25.4892,26.98,700246.9319507,0
+GES.US,D,20210504,000000,26.7262,26.8951,26.1154,26.8392,1512267.4014906,0
+GES.US,D,20210505,000000,27.0919,27.6458,26.9143,27.0167,246687.96566568,0
+GES.US,D,20210506,000000,27.0456,27.2791,26.295,26.7176,522008.49536832,0
+GES.US,D,20210507,000000,26.596,27.7963,26.2756,27.7017,801683.81130535,0
+GES.US,D,20210510,000000,27.8706,28.3308,26.623,26.6607,537131.06574719,0
+GES.US,D,20210511,000000,25.9109,27.0639,25.742,26.8767,732634.22957337,0
+GES.US,D,20210512,000000,26.7359,27.1498,24.3989,24.7193,1084793.6254767,0
+GES.US,D,20210513,000000,25.113,26.651,24.916,26.0691,633609.99713771,0
+GES.US,D,20210514,000000,26.4637,27.9363,26.1926,27.7297,708858.0501852,0
+GES.US,D,20210517,000000,27.449,28.2749,27.4209,28.2266,500925.81655683,0
+GES.US,D,20210518,000000,28.4139,28.518,27.0639,27.5049,769081.98708806,0
+GES.US,D,20210519,000000,26.9336,26.9607,25.8443,26.3412,888375.3554523,0
+GES.US,D,20210520,000000,26.3799,26.511,25.1312,25.3946,855949.7124963,0
+GES.US,D,20210521,000000,25.6947,26.1734,25.4979,25.6185,685266.3429412,0
+GES.US,D,20210524,000000,25.7787,26.5371,25.5636,26.0412,959636.53019336,0
+GES.US,D,20210525,000000,26.3142,26.9143,25.9293,26.0315,1312721.3958985,0
+GES.US,D,20210526,000000,26.3412,28.0772,26.266,28.0395,1477267.4393993,0
+GES.US,D,20210527,000000,28.3213,29.1945,28.1147,28.8838,1345271.4020978,0
+GES.US,D,20210528,000000,28.6116,29.1945,26.6133,27.5522,1603692.0034035,0
+GES.US,D,20210601,000000,28.1533,28.518,27.4596,27.9835,985696.84781582,0
+GES.US,D,20210602,000000,28.0018,28.105,27.1585,27.5706,834793.45209921,0
+GES.US,D,20210603,000000,27.2521,27.5802,26.8295,27.0639,571956.91929787,0
+GES.US,D,20210604,000000,27.2696,27.2696,26.0132,26.4637,910799.08457015,0
+GES.US,D,20210607,000000,26.8478,27.1769,26.5014,26.8392,902049.09404734,0
+GES.US,D,20210608,000000,26.9066,27.0949,26.153,26.7466,966455.78136475,0
+GES.US,D,20210609,000000,26.8025,26.926,25.9745,26.097,931796.7818321,0
+GES.US,D,20210610,000000,26.3316,26.568,25.4082,25.5973,620511.4385427,0
+GES.US,D,20210611,000000,25.88,26.2756,25.6542,25.965,510079.98762018,0
+GES.US,D,20210614,000000,26.0025,26.1916,25.3869,25.7112,501180.76120549,0
+GES.US,D,20210615,000000,25.8047,25.823,24.9575,25.165,1311850.8531958,0
+GES.US,D,20210616,000000,25.0135,25.3995,24.4674,25.2393,747674.92748377,0
+GES.US,D,20210617,000000,25.3145,25.5703,24.5339,24.8157,705654.66031123,0
+GES.US,D,20210618,000000,24.2223,24.75,23.6105,23.6578,1757546.9534265,0
+GES.US,D,20210621,000000,24.3361,24.779,24.0679,24.1094,772774.53905215,0
+GES.US,D,20210622,000000,23.8171,24.9103,23.7147,24.8436,1212090.8049042,0
+GES.US,D,20210623,000000,24.722,25.4989,24.4857,25.249,1302369.1922586,0
+GES.US,D,20210624,000000,25.3724,25.7854,25.0704,25.437,627851.97897537,0
+GES.US,D,20210625,000000,25.6542,25.7199,24.8533,24.8533,1186816.048435,0
+GES.US,D,20210628,000000,24.7597,24.9769,24.3169,24.4394,804226.00326938,0
+GES.US,D,20210629,000000,24.6372,24.8823,24.0148,24.0534,455948.81327608,0
+GES.US,D,20210630,000000,23.9694,24.9296,23.8459,24.863,715646.21054579,0
+GES.US,D,20210701,000000,25.1457,25.3145,24.8436,24.8726,472570.99709644,0
+GES.US,D,20210702,000000,24.92,24.9575,24.1856,24.2416,516699.22124202,0
+GES.US,D,20210706,000000,24.2513,24.3863,23.0827,23.5073,940308.40947201,0
+GES.US,D,20210707,000000,23.2709,23.5449,22.5463,22.8946,784733.10125074,0
+GES.US,D,20210708,000000,22.2538,22.8289,21.7926,22.4613,963521.84518447,0
+GES.US,D,20210709,000000,22.8763,23.5449,22.8289,23.459,621181.96369587,0
+GES.US,D,20210712,000000,23.1117,23.7804,22.9331,23.4417,1020297.8111683,0
+GES.US,D,20210713,000000,23.2709,23.4417,22.5366,22.7634,489857.48790782,0
+GES.US,D,20210714,000000,22.8473,23.1493,22.3387,22.4054,604592.94340704,0
+GES.US,D,20210715,000000,22.1506,22.1699,21.3477,21.7743,852264.41505473,0
+GES.US,D,20210716,000000,22.1409,22.2345,20.8604,21.0197,1005639.5302309,0
+GES.US,D,20210719,000000,19.5424,20.379,19.4295,19.7306,1837675.2274111,0
+GES.US,D,20210720,000000,19.7306,20.653,19.4565,20.4176,845723.94482029,0
+GES.US,D,20210721,000000,20.5314,21.2609,20.5314,21.1625,1408801.3285503,0
+GES.US,D,20210722,000000,21.1056,21.1056,20.2758,20.5314,472177.18015949,0
+GES.US,D,20210723,000000,20.8229,20.8981,20.353,20.682,541108.61681038,0
+GES.US,D,20210726,000000,20.8604,21.1808,20.5411,21.1722,851052.90979344,0
+GES.US,D,20210727,000000,21.0197,21.3313,20.5864,21.0584,710582.5538249,0
+GES.US,D,20210728,000000,21.1239,21.5774,20.5961,20.8325,1083614.2473865,0
+GES.US,D,20210729,000000,20.9551,21.3884,20.8604,21.0294,454124.81904179,0
+GES.US,D,20210730,000000,20.8701,21.7743,20.8277,21.0197,479399.57551107,0
+GES.US,D,20210802,000000,21.2464,21.7174,20.7389,20.7573,630478.1161286,0
+GES.US,D,20210803,000000,21.068,21.1992,20.0606,21.0776,743801.01245662,0
+GES.US,D,20210804,000000,20.7294,20.8701,19.5521,19.6737,831262.57235135,0
+GES.US,D,20210805,000000,19.9284,20.5411,19.7769,20.3984,351727.23363306,0
+GES.US,D,20210806,000000,20.8981,20.9743,20.3713,20.5778,617586.82960566,0
+GES.US,D,20210809,000000,20.4273,20.7389,19.8714,20.5217,477607.70844796,0
+GES.US,D,20210810,000000,20.4649,21.8496,20.1821,21.7559,732875.70153733,0
+GES.US,D,20210811,000000,21.699,21.9991,21.2754,21.7743,429409.69716711,0
+GES.US,D,20210812,000000,22.1699,22.2259,21.3024,21.7829,489559.01612403,0
+GES.US,D,20210813,000000,21.6421,21.8776,21.3507,21.4829,376395.71929151,0
+GES.US,D,20210816,000000,21.2464,21.4539,20.8036,21.2464,456427.61176259,0
+GES.US,D,20210817,000000,20.8229,20.8229,19.8714,20.3143,913705.03902069,0
+GES.US,D,20210818,000000,20.3627,20.8413,20.1253,20.4562,818158.83195452,0
+GES.US,D,20210819,000000,20.2101,21.6044,20.1078,21.5484,854156.80907281,0
+GES.US,D,20210820,000000,21.4443,21.7464,21.2561,21.6421,552231.8725585,0
+GES.US,D,20210823,000000,21.9441,22.4709,21.9344,22.3291,836550.08291008,0
+GES.US,D,20210824,000000,22.5279,23.3837,22.4999,23.0267,824357.30327004,0
+GES.US,D,20210825,000000,22.9514,23.017,22.1699,22.744,1518444.1092385,0
+GES.US,D,20210826,000000,20.8133,22.5366,20.4079,22.5366,2450913.4889445,0
+GES.US,D,20210827,000000,22.8193,23.102,22.2731,22.8946,921392.7601741,0
+GES.US,D,20210830,000000,22.8193,23.0267,22.2828,22.716,687599.19011244,0
+GES.US,D,20210831,000000,22.6591,22.9139,21.9624,22.7817,858121.92381168,0
+GES.US,D,20210901,000000,23.1676,23.5169,22.8144,23.0924,682793.5871213,0
+GES.US,D,20210902,000000,22.9611,23.2998,22.7267,22.857,602208.27821777,0
+GES.US,D,20210903,000000,22.8386,23.046,21.8496,22.4806,860001.88150544,0
+GES.US,D,20210907,000000,22.6523,22.6523,21.3854,21.4027,1517195.2950043,0
+GES.US,D,20210908,000000,21.205,21.3468,20.3617,20.628,1211026.4628141,0
+GES.US,D,20210909,000000,20.7224,21.754,20.5894,21.6026,662570.05104857,0
+GES.US,D,20210910,000000,21.6777,21.7154,20.7795,20.8075,833881.45498206,0
+GES.US,D,20210913,000000,21.0341,21.1383,20.3153,21.0159,658107.48333671,0
+GES.US,D,20210914,000000,21.148,21.148,20.3637,20.7505,716134.33627554,0
+GES.US,D,20210915,000000,20.7505,21.0063,20.5334,20.8644,1082280.4516027,0
+GES.US,D,20210916,000000,20.9783,21.4606,20.4291,20.4485,788193.50849409,0
+GES.US,D,20210917,000000,20.4852,20.9783,20.0973,20.5894,2288011.1129753,0
+GES.US,D,20210920,000000,19.8704,20.4291,19.4923,20.3723,1040595.965187,0
+GES.US,D,20210921,000000,20.6656,20.9261,19.994,20.5807,725637.76078035,0
+GES.US,D,20210922,000000,20.685,20.9117,20.5807,20.685,1197412.83312,0
+GES.US,D,20210923,000000,20.9213,21.5167,20.7408,21.0921,818257.28618877,0
+GES.US,D,20210924,000000,20.7795,21.1914,20.4002,20.9966,789370.8138635,0
+GES.US,D,20210927,000000,21.2523,21.9054,21.2234,21.6777,875015.63404646,0
+GES.US,D,20210928,000000,21.697,22.1747,21.3468,21.8196,589261.02823538,0
+GES.US,D,20210929,000000,21.8196,21.9904,21.3179,21.3372,442076.09349185,0
+GES.US,D,20210930,000000,21.1673,21.1673,19.8424,19.8801,1178317.8934798,0
+GES.US,D,20211001,000000,20.1069,20.7408,19.7191,20.5894,1037482.7386643,0
+GES.US,D,20211004,000000,20.5334,20.845,20.3008,20.4195,530163.61504427,0
+GES.US,D,20211005,000000,20.4485,21.0063,20.2304,20.5711,997207.70233872,0
+GES.US,D,20211006,000000,20.3347,20.6183,19.6717,20.0027,1036217.3426643,0
+GES.US,D,20211007,000000,20.2401,20.628,20.0693,20.2014,959292.45855371,0
+GES.US,D,20211008,000000,20.1262,20.325,19.5395,19.5965,593179.50675803,0
+GES.US,D,20211011,000000,19.634,19.6583,18.594,18.7068,946015.6459767,0
+GES.US,D,20211012,000000,18.7917,19.0291,18.5081,19.0001,895041.22529035,0
+GES.US,D,20211013,000000,18.9528,19.2935,18.8863,19.0194,553505.55944142,0
+GES.US,D,20211014,000000,19.2645,19.6437,19.0291,19.445,636416.46099366,0
+GES.US,D,20211015,000000,19.8329,20.0124,19.0291,19.0291,532781.46131462,0
+GES.US,D,20211018,000000,18.839,19.3977,18.5457,19.3881,528960.40066584,0
+GES.US,D,20211019,000000,19.3591,19.417,19.0194,19.1797,395279.24141826,0
+GES.US,D,20211020,000000,19.0658,19.5029,18.9809,19.0474,346636.6315428,0
+GES.US,D,20211021,000000,19.143,19.5675,19.143,19.2935,643119.63980469,0
+GES.US,D,20211022,000000,19.2181,19.3687,18.839,19.1604,492190.33507907,0
+GES.US,D,20211025,000000,19.1604,20.2207,19.1604,20.0693,1367298.2051977,0
+GES.US,D,20211026,000000,20.1358,20.2497,19.6245,20.0027,1156580.2349205,0
+GES.US,D,20211027,000000,20.022,20.022,19.0754,19.0947,792640.53080054,0
+GES.US,D,20211028,000000,19.1333,19.5491,19.1333,19.5395,640016.77688567,0
+GES.US,D,20211029,000000,19.5395,19.7528,19.1604,19.5965,692015.12160808,0
+GES.US,D,20211101,000000,19.6814,20.7033,19.634,20.6753,809576.73181009,0
+GES.US,D,20211102,000000,20.6936,20.7033,20.0317,20.325,589485.91843358,0
+GES.US,D,20211103,000000,20.5711,21.5649,20.2768,21.2996,1083452.5751703,0
+GES.US,D,20211104,000000,21.4703,21.6112,20.8691,21.233,1866737.8809976,0
+GES.US,D,20211105,000000,21.6305,22.1747,21.4887,21.7067,715921.88240165,0
+GES.US,D,20211108,000000,21.8013,21.9412,21.3372,21.5649,608828.54819997,0
+GES.US,D,20211109,000000,21.5457,21.9615,21.2378,21.8766,411473.40840977,0
+GES.US,D,20211110,000000,21.2908,22.0657,21.2908,21.4414,663751.50185942,0
+GES.US,D,20211111,000000,21.6595,21.7154,21.3372,21.4414,291600.71460408,0
+GES.US,D,20211112,000000,21.4887,21.5167,21.0728,21.2234,506567.7623588,0
+GES.US,D,20211115,000000,21.4221,21.6498,20.8267,20.874,616818.88657862,0
+GES.US,D,20211116,000000,20.8547,21.3854,20.4852,21.205,1128051.3069195,0
+GES.US,D,20211117,000000,21.1963,21.4221,20.4485,20.6463,819205.55591853,0
+GES.US,D,20211118,000000,21.3372,21.9518,21.0796,21.9431,1749689.269174,0
+GES.US,D,20211119,000000,21.48,21.782,20.7978,20.817,1723523.2427948,0
+GES.US,D,20211122,000000,20.9879,21.3941,20.7129,21.1288,1586374.4217812,0
+GES.US,D,20211123,000000,20.7129,21.1673,19.8424,20.1552,1733055.6853897,0
+GES.US,D,20211124,000000,22.0464,23.3993,21.7203,22.4536,3101954.0309837,0
+GES.US,D,20211126,000000,21.48,21.6209,20.93,21.3372,1033643.0235291,0
+GES.US,D,20211129,000000,21.9054,22.2354,21.1104,21.6874,1513996.0505718,0
+GES.US,D,20211130,000000,21.6305,21.697,20.9966,21.3372,1982807.1322807,0
+GES.US,D,20211201,000000,22.0377,22.2644,20.656,20.7698,1366810.0794678,0
+GES.US,D,20211202,000000,20.8547,22.4922,20.8075,22.3687,1333567.7845478,0
+GES.US,D,20211203,000000,22.4439,22.9177,21.9808,22.2354,1493015.971436,0
+GES.US,D,20211206,000000,22.8231,23.8074,22.662,23.0972,1973278.8351272,0
+GES.US,D,20211207,000000,23.3124,24.1239,23.3124,23.6366,978962.57819399,0
+GES.US,D,20211208,000000,23.7137,24.1335,23.4938,23.6752,604121.39944306,0
+GES.US,D,20211209,000000,23.2641,23.8953,23.1976,23.4455,576078.52445116,0
+GES.US,D,20211210,000000,23.6559,23.7137,22.8637,23.102,613093.171083,0
+GES.US,D,20211213,000000,22.7681,23.045,21.8737,22.3195,1076293.3978008,0
+GES.US,D,20211214,000000,22.1853,22.6051,21.727,21.7464,1082181.9973685,0
+GES.US,D,20211215,000000,21.4018,21.5167,20.9155,21.345,1675254.7590094,0
+GES.US,D,20211216,000000,21.5263,21.7936,20.8866,20.9338,1249312.7236082,0
+GES.US,D,20211217,000000,20.8007,21.1827,20.3993,21.011,1839367.6038796,0
+GES.US,D,20211220,000000,20.3897,20.7814,19.97,20.1223,1573045.7911863,0
+GES.US,D,20211221,000000,20.3424,21.3921,20.3424,21.3834,818029.28690948,0
+GES.US,D,20211222,000000,21.288,21.6508,21.1249,21.6121,859884.77278472,0
+GES.US,D,20211223,000000,21.7174,21.9895,21.3834,21.8129,419266.83831994,0
+GES.US,D,20211227,000000,21.507,22.2905,21.507,22.2047,598311.5632627,0
+GES.US,D,20211228,000000,22.0426,22.6726,22.0426,22.4429,667105.16398565,0
+GES.US,D,20211229,000000,22.6147,22.883,22.4913,22.7489,345010.58213734,0
+GES.US,D,20211230,000000,22.6147,23.1686,22.6147,22.7296,342594.82613727,0
+GES.US,D,20211231,000000,22.6244,22.7537,22.166,22.6147,503126.00960194,0
+GES.US,D,20220103,000000,22.72,23.7514,22.663,22.7489,486286.1901059,0
+GES.US,D,20220104,000000,22.9496,23.2457,22.6775,22.911,671282.7325984,0
+GES.US,D,20220105,000000,22.9207,23.1599,21.8987,21.9557,589263.10095609,0
+GES.US,D,20220106,000000,22.0426,22.3378,21.4501,22.2905,673842.54268858,0
+GES.US,D,20220107,000000,22.166,22.72,21.5929,21.6026,678440.87360765,0
+GES.US,D,20220110,000000,21.2494,21.2591,20.1706,20.6954,1620784.6948275,0
+GES.US,D,20220111,000000,20.877,21.8697,20.6867,21.8515,1410890.6310368,0
+GES.US,D,20220112,000000,21.8322,22.2905,21.7077,21.9181,752246.31303346,0
+GES.US,D,20220113,000000,22.1284,22.7489,21.9181,22.033,529080.61846765,0
+GES.US,D,20220114,000000,21.6787,21.9653,20.791,21.6604,846550.96038789,0
+GES.US,D,20220118,000000,21.0487,21.5746,20.82,21.2591,746025.04179001,0
+GES.US,D,20220119,000000,21.536,21.5929,20.8383,21.1066,775508.45768287,0
+GES.US,D,20220120,000000,21.316,21.4501,19.635,19.693,866154.75296509,0
+GES.US,D,20220121,000000,19.3968,20.0558,18.9954,19.3301,1545285.8425727,0
+GES.US,D,20220124,000000,19.0339,21.1346,18.8901,21.0197,1881955.7965297,0
+GES.US,D,20220125,000000,20.4571,21.507,20.3617,21.011,913331.94929095,0
+GES.US,D,20220126,000000,21.5167,21.7444,19.9603,20.2275,948359.89311192,0
+GES.US,D,20220127,000000,20.5237,21.1827,20.0364,20.2275,730535.59984357,0
+GES.US,D,20220128,000000,20.2082,20.4475,19.5781,20.4378,656740.52402135,0
+GES.US,D,20220131,000000,20.3327,21.9846,20.2468,21.9846,1647757.009567,0
+GES.US,D,20220201,000000,21.975,22.1139,21.2494,21.67,748336.1253937,0
+GES.US,D,20220202,000000,21.8794,22.1159,20.5044,20.9058,903438.85329064,0
+GES.US,D,20220203,000000,20.8007,21.479,20.5431,20.6386,724055.23851002,0
+GES.US,D,20220204,000000,20.5334,20.9338,19.8937,20.5904,1075533.7456565,0
+GES.US,D,20220207,000000,20.7051,21.1827,20.4283,20.7244,1083570.7202514,0
+GES.US,D,20220208,000000,20.7814,22.3195,20.7428,22.3098,1678059.1501447,0
+GES.US,D,20220209,000000,22.5674,23.2834,22.3098,23.0065,863145.16247851,0
+GES.US,D,20220210,000000,22.4429,23.2931,22.2567,22.5193,942115.82194053,0
+GES.US,D,20220211,000000,22.5385,22.72,21.6508,21.7936,753355.21861909,0
+GES.US,D,20220214,000000,21.9471,22.2519,21.2976,21.5457,979002.99624804,0
+GES.US,D,20220215,000000,21.8697,22.3764,21.7839,22.357,841313.19512645,0
+GES.US,D,20220216,000000,22.357,22.7006,21.9471,22.5105,945532.70204876,0
+GES.US,D,20220217,000000,22.1853,22.4334,21.6218,21.7367,639725.5596244,0
+GES.US,D,20220218,000000,21.7743,22.3001,21.5832,21.8602,696027.90892353,0
+GES.US,D,20220222,000000,21.8226,21.9181,20.848,20.9058,609003.69310088,0
+GES.US,D,20220223,000000,20.9531,21.1346,20.5807,20.8673,761357.99332205,0
+GES.US,D,20220224,000000,20.2275,21.7646,20.1513,21.4877,805716.28946763,0
+GES.US,D,20220225,000000,21.4877,21.6604,20.6859,21.5746,555084.97263065,0
+GES.US,D,20220228,000000,21.2301,21.4877,20.6954,20.9155,776767.63552075,0
+GES.US,D,20220301,000000,20.877,20.877,19.2915,19.502,1936037.2255765,0
+GES.US,D,20220302,000000,19.5974,20.9628,19.5974,20.8297,1275357.4958252,0
+GES.US,D,20220303,000000,20.7341,20.7814,20.132,20.7051,699334.93483355,0
+GES.US,D,20220304,000000,20.6,20.6763,18.5948,18.8524,1471993.4015254,0
+GES.US,D,20220307,000000,18.6991,18.814,15.3287,15.6528,3351006.9709918,0
+GES.US,D,20220308,000000,15.6721,17.1137,15.3287,16.4644,2572184.2328764,0
+GES.US,D,20220309,000000,17.1909,17.7545,17.0278,17.3048,1251427.9351037,0
+GES.US,D,20220310,000000,16.9998,18.0314,16.9227,17.85,1334914.016656,0
+GES.US,D,20220311,000000,17.3241,17.7873,16.4644,16.5888,1254819.9425633,0
+GES.US,D,20220314,000000,16.6371,17.2045,16.226,16.5888,1060164.5215119,0
+GES.US,D,20220315,000000,16.6747,17.6203,16.6033,17.4679,1956543.6880276,0
+GES.US,D,20220316,000000,17.7351,18.5756,17.6965,18.48,1730276.1669031,0
+GES.US,D,20220317,000000,19.1005,20.3327,18.4994,20.1987,2961792.5104026,0
+GES.US,D,20220318,000000,20.0364,20.7148,19.9226,20.4571,2041678.6189132,0
+GES.US,D,20220321,000000,21.1066,21.2301,19.941,20.7621,1578998.6450964,0
+GES.US,D,20220322,000000,21.011,21.3642,20.5141,20.7244,908087.96586736,0
+GES.US,D,20220323,000000,20.4475,21.4211,20.2178,20.6954,2122276.364141,0
+GES.US,D,20220324,000000,20.8962,21.2687,20.6,20.8007,1004756.5512038,0
+GES.US,D,20220325,000000,21.0197,21.1635,20.6386,21.0197,991152.24875294,0
+GES.US,D,20220328,000000,21.0014,21.1249,20.5093,20.9725,1270330.111717,0
+GES.US,D,20220329,000000,21.4018,22.6659,21.373,22.5018,1400923.953451,0
+GES.US,D,20220330,000000,22.193,22.4729,21.6914,21.9518,835593.52229744,0
+GES.US,D,20220331,000000,21.672,21.9421,21.0737,21.0834,1302737.1001866,0
+GES.US,D,20220401,000000,21.3536,21.4598,20.9291,21.3921,1007912.2685012,0
+GES.US,D,20220404,000000,21.5562,22.3378,21.4983,22.1062,913515.38507473,0
+GES.US,D,20220405,000000,22.058,22.4826,21.532,21.6141,777508.63317843,0
+GES.US,D,20220406,000000,21.4211,21.7299,20.9483,21.3536,890350.65829921,0
+GES.US,D,20220407,000000,21.1992,21.5754,20.6492,21.344,1209124.7415528,0
+GES.US,D,20220408,000000,21.2571,22.0773,21.0834,21.5948,772027.32323231,0
+GES.US,D,20220411,000000,21.5176,22.251,21.2474,21.3536,974401.5562479,0
+GES.US,D,20220412,000000,21.8747,22.5307,21.3101,21.537,1131022.5520728,0
+GES.US,D,20220413,000000,21.5754,22.8685,21.5466,22.5115,771926.79627734,0
+GES.US,D,20220414,000000,22.5404,22.936,22.4343,22.5307,674957.66643635,0
+GES.US,D,20220418,000000,22.4632,22.8299,22.3378,22.5018,832432.62319823,0
+GES.US,D,20220419,000000,22.55,23.679,22.55,23.1869,1268373.4633566,0
+GES.US,D,20220420,000000,23.4088,23.7948,22.8203,22.9457,1200319.8239309,0
+GES.US,D,20220421,000000,23.3606,23.5053,22.8299,22.9746,723768.1666902,0
+GES.US,D,20220422,000000,22.2896,22.9457,21.9326,22.1351,889318.44338026,0
+GES.US,D,20220425,000000,21.7781,22.55,21.3921,22.5018,728724.0419336,0
+GES.US,D,20220426,000000,22.1448,22.2896,21.672,21.8553,700197.1866534,0
+GES.US,D,20220427,000000,21.9229,22.1834,21.4404,21.8071,547574.46909888,0
+GES.US,D,20220428,000000,22.193,22.9167,21.7203,22.5307,781821.96499839,0
+GES.US,D,20220429,000000,22.251,22.415,21.5176,21.6817,932179.19880507,0
+GES.US,D,20220502,000000,21.7203,22.3764,21.373,22.3764,907371.84085833,0
+GES.US,D,20220503,000000,22.4536,22.7286,21.9711,22.4536,517899.32653936,0
+GES.US,D,20220504,000000,22.5018,22.7913,21.6141,22.7044,555017.60920723,0
+GES.US,D,20220505,000000,22.3667,22.6563,21.6238,21.8457,1381653.8689098,0
+GES.US,D,20220506,000000,21.5851,21.9421,20.8229,21.0063,934489.2460484,0
+GES.US,D,20220509,000000,20.5237,21.1896,20.157,20.1667,1458441.9534528,0
+GES.US,D,20220510,000000,20.5624,20.7988,19.5203,19.8869,1346019.6542779,0
+GES.US,D,20220511,000000,20.0799,20.2633,18.951,18.9606,1571097.4337088,0
+GES.US,D,20220512,000000,18.9123,19.9641,18.6325,19.7904,923814.73433633,0
+GES.US,D,20220513,000000,19.858,20.4947,19.7325,20.1667,868749.79930752,0
+GES.US,D,20220516,000000,19.9593,20.5431,19.8966,20.051,501878.23172802,0
+GES.US,D,20220517,000000,20.5334,20.9676,20.051,20.5527,574076.27623488,0
+GES.US,D,20220518,000000,20.0317,20.3018,19.2983,19.4623,1441188.626173,0
+GES.US,D,20220519,000000,19.0764,19.7518,19.0668,19.3466,978074.41736513,0
+GES.US,D,20220520,000000,19.636,19.636,18.2368,19.2404,1628220.5804133,0
+GES.US,D,20220523,000000,19.2018,19.443,18.4781,18.5264,1604949.1085206,0
+GES.US,D,20220524,000000,17.9282,18.0632,15.815,16.0852,4192020.6579742,0
+GES.US,D,20220525,000000,16.0852,17.6097,15.8728,17.3975,2367579.7523653,0
+GES.US,D,20220526,000000,17.6965,19.6939,17.5228,19.3658,3337481.4319283,0
+GES.US,D,20220527,000000,18.9991,20.2439,18.7676,20.2439,1507153.9994725,0
+GES.US,D,20220531,000000,20.0124,20.2439,19.6263,20.1281,1326395.1344935,0
+GES.US,D,20220601,000000,20.4369,20.8517,19.665,19.9255,1185498.8344169,0
+GES.US,D,20220602,000000,20.1474,20.3307,19.7615,19.9351,1482903.1670391,0
+GES.US,D,20220603,000000,19.7711,20.0027,19.501,19.6263,1460814.1823178,0
+GES.US,D,20220606,000000,19.7808,19.858,19.337,19.5685,1208769.2699492,0
+GES.US,D,20220607,000000,19.1928,19.8954,18.9587,19.5441,925598.21857294,0
+GES.US,D,20220608,000000,19.2514,19.6807,18.8708,19.183,1045867.8567989,0
+GES.US,D,20220609,000000,18.9977,19.3684,18.7635,19.066,930171.15406415,0
+GES.US,D,20220610,000000,18.5781,19.0074,18.4122,18.7049,1197723.7504796,0
+GES.US,D,20220613,000000,18.0219,18.4805,17.7097,18.1195,1422831.6755889,0
+GES.US,D,20220614,000000,18.1976,18.8123,18.1976,18.5098,994443.34219955,0
+GES.US,D,20220615,000000,18.9294,19.0953,18.3537,18.6171,956208.80513758,0
+GES.US,D,20220616,000000,17.9926,18.2561,17.3438,17.5633,1958864.3687829,0
+GES.US,D,20220617,000000,17.6902,17.9926,17.3682,17.5926,2347991.2531062,0
+GES.US,D,20220621,000000,18.383,18.4415,17.7585,18.1,1562082.7880939,0
+GES.US,D,20220622,000000,17.817,18.4122,17.7634,17.8951,837617.89132544,0
+GES.US,D,20220623,000000,17.9341,18.139,17.2609,17.6024,801918.86354299,0
+GES.US,D,20220624,000000,17.7975,18.4464,17.7292,18.1488,2683230.8787725,0
+GES.US,D,20220627,000000,18.2561,18.3585,17.4121,17.5536,733628.19040959,0
+GES.US,D,20220628,000000,17.9731,18.2561,17.6122,17.6316,1010180.1025016,0
+GES.US,D,20220629,000000,17.5048,17.5048,16.5584,16.812,1303616.6206486,0
+GES.US,D,20220630,000000,16.4705,16.7584,15.9924,16.6364,1497652.7711674,0
+GES.US,D,20220701,000000,16.6169,16.773,16.1094,16.49,952827.78447745,0
+GES.US,D,20220705,000000,16.1485,17.0559,15.9046,17.017,1033831.8741883,0
+GES.US,D,20220706,000000,16.8511,17.0706,16.0217,16.2266,1065079.9250908,0
+GES.US,D,20220707,000000,16.4998,17.2559,16.3046,17.1243,1252845.9681836,0
+GES.US,D,20220708,000000,17.1047,17.4463,16.7925,17.3389,767838.0932999,0
+GES.US,D,20220711,000000,17.2999,17.5438,16.8511,16.8803,750178.69136153,0
+GES.US,D,20220712,000000,16.8803,17.3682,16.7242,17.0462,494492.97528056,0
+GES.US,D,20220713,000000,16.7925,17.0072,16.5096,16.812,432849.55889212,0
+GES.US,D,20220714,000000,16.5096,16.6559,16.2364,16.5876,550663.62709638,0
+GES.US,D,20220715,000000,16.8998,17.095,16.7193,17.0462,551019.25430737,0
+GES.US,D,20220718,000000,17.3486,18.0219,17.3486,17.4365,907506.32475261,0
+GES.US,D,20220719,000000,17.6999,18.9001,17.6999,18.783,1172282.5692529,0
+GES.US,D,20220720,000000,18.5586,18.9977,18.1585,18.9391,672042.1663088,0
+GES.US,D,20220721,000000,18.1585,18.8903,18.1585,18.8806,477747.75049552,0
+GES.US,D,20220722,000000,19.0855,19.6612,18.5488,18.6562,593124.69619908,0
+GES.US,D,20220725,000000,18.8318,18.9391,18.3293,18.461,522336.4336905,0
+GES.US,D,20220726,000000,17.739,17.8756,17.3779,17.6804,732856.46911312,0
+GES.US,D,20220727,000000,18.0024,18.2366,17.4756,18.0805,520493.73131194,0
+GES.US,D,20220728,000000,18.0317,18.3927,17.5926,18.2756,680545.44864196,0
+GES.US,D,20220729,000000,18.4415,18.5098,18.0317,18.4512,475991.13654843,0
+GES.US,D,20220801,000000,18.2074,18.9001,18.1,18.783,475004.19417325,0
+GES.US,D,20220802,000000,18.4317,18.5976,18.0317,18.1195,349275.11458427,0
+GES.US,D,20220803,000000,18.5196,18.9977,18.3049,18.7635,443171.97177142,0
+GES.US,D,20220804,000000,18.7049,18.9684,18.5976,18.9587,355272.60864401,0
+GES.US,D,20220805,000000,18.5586,19.1441,18.5586,18.9196,423297.84244701,0
+GES.US,D,20220808,000000,19.1148,20.3638,19.1148,19.7588,900699.18949205,0
+GES.US,D,20220809,000000,19.2611,19.4855,18.5391,18.783,952875.95300459,0
+GES.US,D,20220810,000000,19.4563,19.8075,19.2562,19.3002,602397.65010417,0
+GES.US,D,20220811,000000,19.6612,20.3638,19.5343,19.8466,639191.23080114,0
+GES.US,D,20220812,000000,20.1491,20.2368,19.7399,20.0515,509403.69658527,0
+GES.US,D,20220815,000000,19.6612,19.8709,19.5002,19.5636,672936.87107883,0
+GES.US,D,20220816,000000,19.7002,21.0467,19.7002,20.7638,1174765.8105562,0
+GES.US,D,20220817,000000,20.4027,20.5881,20.071,20.4418,511865.41578067,0
+GES.US,D,20220818,000000,20.3735,20.5003,19.9832,20.4125,405020.44855409,0
+GES.US,D,20220819,000000,19.9636,20.1539,19.3977,19.8368,833464.12450655,0
+GES.US,D,20220822,000000,19.3587,19.4466,18.4805,18.4805,1143985.0968531,0
+GES.US,D,20220823,000000,18.5098,19.427,18.5098,19.1441,710227.50998137,0
+GES.US,D,20220824,000000,18.9489,18.9587,18.5683,18.7733,874290.53827344,0
+GES.US,D,20220825,000000,18.3927,19.0171,18.0415,18.6952,1623241.4446241,0
+GES.US,D,20220826,000000,18.8806,18.8806,17.5145,17.7683,1256995.6355533,0
+GES.US,D,20220829,000000,17.6219,17.7683,17.2706,17.2804,848941.59465184,0
+GES.US,D,20220830,000000,17.4852,17.6219,17.0657,17.2706,688871.42980077,0
+GES.US,D,20220831,000000,17.1828,17.3389,16.8511,17.0462,1271373.4284727,0
+GES.US,D,20220901,000000,16.8316,16.8413,16.0021,16.4412,893499.53197844,0
+GES.US,D,20220902,000000,16.5096,16.6852,15.9437,16.1192,729517.46780645,0
+GES.US,D,20220906,000000,16.0945,16.2825,15.7038,15.9066,1462460.3808829,0
+GES.US,D,20220907,000000,15.867,16.5397,15.867,16.3814,674671.13350025,0
+GES.US,D,20220908,000000,16.0549,16.2825,15.9066,16.0846,655958.29318071,0
+GES.US,D,20220909,000000,16.3121,17.1777,16.3121,17.0738,1037711.9621836,0
+GES.US,D,20220912,000000,17.2915,17.7366,17.0442,17.1925,466091.35157967,0
+GES.US,D,20220913,000000,16.5298,16.7177,16.0104,16.1341,788234.04505647,0
+GES.US,D,20220914,000000,16.1736,16.233,15.595,15.9362,1111436.1657201,0
+GES.US,D,20220915,000000,15.7977,16.51,15.7977,15.956,829010.87180649,0
+GES.US,D,20220916,000000,15.7087,16.0945,15.501,15.956,1889566.2272536,0
+GES.US,D,20220919,000000,15.8472,16.6781,15.8472,16.4605,851312.42063095,0
+GES.US,D,20220920,000000,16.2825,16.2825,15.5208,15.9066,816310.88731433,0
+GES.US,D,20220921,000000,16.0055,16.4407,15.773,15.8274,568227.00653321,0
+GES.US,D,20220922,000000,15.6593,15.7977,15.2932,15.4614,840468.45552329,0
+GES.US,D,20220923,000000,15.1152,15.2636,14.5513,14.9075,1164558.149727,0
+GES.US,D,20220926,000000,14.8778,15.313,14.2645,14.2744,754734.71479289,0
+GES.US,D,20220927,000000,14.492,14.8382,14.4623,14.7986,939297.4441333,0
+GES.US,D,20220928,000000,14.9173,15.412,14.7195,15.3328,720878.53548643,0
+GES.US,D,20220929,000000,15.0954,15.3031,14.5909,14.7195,1065324.7995953,0
+GES.US,D,20220930,000000,14.6107,14.9173,14.1161,14.5118,1112133.689345,0
+GES.US,D,20221003,000000,14.7096,14.9272,14.3535,14.6898,585096.9692177,0
+GES.US,D,20221004,000000,15.1152,15.7879,15.1152,15.7483,706996.80444716,0
+GES.US,D,20221005,000000,15.412,15.59,15.135,15.5109,464999.57547113,0
+GES.US,D,20221006,000000,15.3328,15.7087,15.3031,15.6593,368357.17178961,0
+GES.US,D,20221007,000000,15.4021,15.5307,14.7769,15.2339,740457.72036618,0
+GES.US,D,20221010,000000,15.412,15.4713,14.5711,14.9173,449146.58201367,0
+GES.US,D,20221011,000000,14.8679,15.491,14.6799,15.2339,505170.87084243,0
+GES.US,D,20221012,000000,15.2735,15.2735,14.8481,15.036,421033.34721887,0
+GES.US,D,20221013,000000,14.6404,15.501,14.3535,15.4317,659771.42233015,0
+GES.US,D,20221014,000000,15.7087,15.7483,15.1548,15.1844,371610.26023153,0
+GES.US,D,20221017,000000,15.6988,15.8967,15.501,15.7384,634020.66972576,0
+GES.US,D,20221018,000000,16.1539,16.5792,15.5801,15.7681,434345.93941638,0
+GES.US,D,20221019,000000,15.6889,15.8571,15.1646,15.5109,326640.20450169,0
+GES.US,D,20221020,000000,15.5405,16.0846,15.4218,15.4614,372539.28082759,0
+GES.US,D,20221021,000000,15.59,15.9758,15.3823,15.7977,427927.71116351,0
+GES.US,D,20221024,000000,15.7681,16.1736,15.4911,15.9758,435313.374357,0
+GES.US,D,20221025,000000,16.0599,16.8562,16.0599,16.6781,739492.30723317,0
+GES.US,D,20221026,000000,16.51,16.8859,16.3616,16.4605,1171434.3174032,0
+GES.US,D,20221027,000000,16.7078,16.9558,16.4605,16.6781,469704.32177588,0
+GES.US,D,20221028,000000,16.6485,16.8166,16.1242,16.7375,515986.53064357,0
+GES.US,D,20221031,000000,16.6683,16.8859,16.5001,16.7969,609718.5422728,0
+GES.US,D,20221101,000000,17.1332,17.4794,16.8166,17.4794,783342.28154795,0
+GES.US,D,20221102,000000,17.3508,17.4695,16.5495,16.5594,806572.85096847,0
+GES.US,D,20221103,000000,16.3121,16.876,15.9659,16.787,677885.80759761,0
+GES.US,D,20221104,000000,17.1826,17.3904,16.7078,16.9848,458137.56044822,0
+GES.US,D,20221107,000000,17.1629,17.4398,16.8661,17.331,475776.82092771,0
+GES.US,D,20221108,000000,17.5388,17.5388,16.7721,16.9848,533169.87350736,0
+GES.US,D,20221109,000000,16.9057,16.9057,16.0945,16.3121,496247.62296276,0
+GES.US,D,20221110,000000,17.054,18.1125,17.054,18.0334,1141068.7889326,0
+GES.US,D,20221111,000000,18.1026,18.9237,18.1026,18.6665,821558.48896193,0
+GES.US,D,20221114,000000,18.3895,19.2303,18.3895,18.8445,671174.41724153,0
+GES.US,D,20221115,000000,19.4776,20.1305,19.0819,19.2006,959822.83497377,0
+GES.US,D,20221116,000000,18.528,18.7456,17.9394,18.7456,936790.40269888,0
+GES.US,D,20221117,000000,18.5082,18.5082,18.063,18.4884,892778.68377543,0
+GES.US,D,20221118,000000,19.2006,19.8288,19.0127,19.5666,1253477.2483444,0
+GES.US,D,20221121,000000,19.3589,19.5864,18.988,19.2501,918439.46594124,0
+GES.US,D,20221122,000000,19.9129,20.1305,19.3589,19.537,1674342.7855318,0
+GES.US,D,20221123,000000,18.3994,19.8733,18.2214,19.7645,1746498.0663642,0
+GES.US,D,20221125,000000,19.7843,20.1305,19.6952,19.9623,474354.4792752,0
+GES.US,D,20221128,000000,19.8634,20.3283,19.7942,19.8733,1011494.1720217,0
+GES.US,D,20221129,000000,19.9327,20.4075,19.8041,20.1107,759987.37095952,0
+GES.US,D,20221130,000000,20.2393,20.5361,19.903,20.5361,1250555.7363503,0
+GES.US,D,20221201,000000,20.4372,20.7933,20.1404,20.4866,1089292.3178891,0
+GES.US,D,20221202,000000,20.2294,21.0604,19.8931,20.9515,1079223.7159992,0
+GES.US,D,20221205,000000,20.6647,20.8724,20.2492,20.635,963476.24132215,0
+GES.US,D,20221206,000000,20.79,21.06,20.53,21.03,815602,0
+GES.US,D,20221207,000000,20.98,21.52,20.67,21.36,757205,0
+GES.US,D,20221208,000000,21.52,22.25,21.22,21.56,1243581,0
+GES.US,D,20221209,000000,21.28,21.37,20.35,20.77,729077,0
+GES.US,D,20221212,000000,20.9,20.98,20.615,20.65,825606,0
+GES.US,D,20221213,000000,21.51,21.71,20.72,20.87,853521,0
+GES.US,D,20221214,000000,20.93,21.26,20.595,20.81,645244,0
+GES.US,D,20221215,000000,20.38,20.38,19.86,20.2,1034787,0
+GES.US,D,20221216,000000,19.89,20.22,19.62,19.99,2162892,0
+GES.US,D,20221219,000000,20.06,20.22,19.75,19.8,1025489,0
+GES.US,D,20221220,000000,19.72,19.9,19.42,19.64,968442,0
+GES.US,D,20221221,000000,20.08,20.4,20.03,20.11,528542,0
+GES.US,D,20221222,000000,19.79,19.93,19.53,19.91,554016,0
+GES.US,D,20221223,000000,19.92,20.51,19.87,20.42,619508,0
+GES.US,D,20221227,000000,20.37,20.71,20.285,20.47,371901,0
+GES.US,D,20221228,000000,20.39,20.52,19.73,20.05,384261,0
+GES.US,D,20221229,000000,20.26,20.765,20.21,20.61,529381,0
+GES.US,D,20221230,000000,20.41,20.87,20.32,20.69,675858,0
+GES.US,D,20230103,000000,20.9,21.41,20.65,21.19,782934,0
+GES.US,D,20230104,000000,21.48,22.14,21.28,21.92,811618,0
+GES.US,D,20230105,000000,21.58,22.04,21.29,22.02,655521,0
+GES.US,D,20230106,000000,22.14,22.745,22.08,22.46,917222,0
+GES.US,D,20230109,000000,22.53,22.67,21.93,22.17,927248,0
+GES.US,D,20230110,000000,22.14,22.48,21.965,22.18,477683,0
+GES.US,D,20230111,000000,22.18,22.59,22.18,22.26,1069082,0
+GES.US,D,20230112,000000,22.34,22.75,21.93,22.53,754207,0
+GES.US,D,20230113,000000,22.21,22.76,22.18,22.64,491215,0
+GES.US,D,20230117,000000,22.69,22.73,22.445,22.47,314195,0
+GES.US,D,20230118,000000,22.59,22.96,22.18,22.21,392653,0
+GES.US,D,20230119,000000,22.02,22.03,21.68,21.91,637214,0
+GES.US,D,20230120,000000,21.88,22.6,21.53,22.43,511129,0
+GES.US,D,20230123,000000,22.49,22.92,22.49,22.8,509310,0
+GES.US,D,20230124,000000,22.76,22.76,22.29,22.4,347146,0
+GES.US,D,20230125,000000,22.19,22.84,22.035,22.67,314078,0
+GES.US,D,20230126,000000,22.7,23.08,22.58,22.8,260580,0
+GES.US,D,20230127,000000,22.81,22.87,22.63,22.75,216141,0
+GES.US,D,20230130,000000,22.52,22.9,22.5,22.51,346800,0
+GES.US,D,20230131,000000,22.6,23.2,22.6,23.17,647676,0
+GES.US,D,20230201,000000,23.1,23.57,22.74,23.39,572763,0
+GES.US,D,20230202,000000,23.49,24.145,23.4,23.75,475748,0
+GES.US,D,20230203,000000,23.45,23.88,23.31,23.44,363647,0
+GES.US,D,20230206,000000,23.19,23.34,22.78,22.86,493278,0
+GES.US,D,20230207,000000,22.67,22.96,22.38,22.83,506280,0
+GES.US,D,20230208,000000,22.23,22.4,21.61,21.87,988049,0
+GES.US,D,20230209,000000,22.21,22.45,21.66,21.68,563230,0
+GES.US,D,20230210,000000,21.46,21.74,21.32,21.71,463174,0
+GES.US,D,20230213,000000,21.77,22.19,21.56,22.14,376785,0
+GES.US,D,20230214,000000,21.93,22.56,21.81,22.28,458990,0
+GES.US,D,20230215,000000,22.14,22.77,21.87,22.55,558959,0
+GES.US,D,20230216,000000,22.18,22.56,22.01,22.07,546399,0
+GES.US,D,20230217,000000,22.13,22.4,21.98,22.37,359614,0
+GES.US,D,20230221,000000,22.03,22.095,21.02,21.04,1000413,0
+GES.US,D,20230222,000000,21.18,21.44,21.06,21.34,423419,0
+GES.US,D,20230223,000000,21.44,21.5,21.14,21.4,403276,0
+GES.US,D,20230224,000000,21.11,21.36,20.95,21.25,443420,0
+GES.US,D,20230227,000000,21.49,21.49,20.95,20.99,388868,0
+GES.US,D,20230228,000000,21.09,21.41,21.01,21.04,549328,0
+GES.US,D,20230301,000000,20.89,21.58,20.89,21.5,668243,0
+GES.US,D,20230302,000000,21.54,21.887,21.34,21.78,625901,0
+GES.US,D,20230303,000000,21.86,21.99,21.54,21.94,522881,0
+GES.US,D,20230306,000000,22.02,22.02,21.565,21.67,762041,0
+GES.US,D,20230307,000000,21.76,22.16,21.68,21.81,503095,0
+GES.US,D,20230308,000000,21.88,22.2,21.63,22.15,641060,0
+GES.US,D,20230309,000000,21.96,22.155,21.71,21.71,668576,0
+GES.US,D,20230310,000000,21.45,21.85,21.09,21.7,970441,0
+GES.US,D,20230313,000000,21.18,21.315,20.21,20.67,1286665,0
+GES.US,D,20230314,000000,21.3,21.67,21.07,21.27,979959,0
+GES.US,D,20230315,000000,19,20.29,18.78,20.16,1987744,0
+GES.US,D,20230316,000000,19.82,20.26,19.76,20.07,1201512,0
+GES.US,D,20230317,000000,19.77,19.805,19.025,19.17,2991854,0
+GES.US,D,20230320,000000,19.44,19.69,18.995,19.07,1160754,0
+GES.US,D,20230321,000000,19.51,19.82,19.225,19.4,856498,0
+GES.US,D,20230322,000000,19.39,19.43,18.67,18.69,993863,0
+GES.US,D,20230323,000000,18.72,18.8574,17.94,18.15,1100443,0
+GES.US,D,20230324,000000,17.94,18.145,17.68,17.98,798253,0
+GES.US,D,20230327,000000,18.33,18.33,17.775,18.04,781599,0
+GES.US,D,20230328,000000,17.97,18.74,17.865,18.54,1175212,0
+GES.US,D,20230329,000000,18.72,18.985,18.435,18.96,929635,0
+GES.US,D,20230330,000000,19.18,19.35,18.9,18.91,829212,0
+GES.US,D,20230331,000000,19.1,19.47,19.015,19.46,728913,0
+GES.US,D,20230403,000000,19.65,19.85,19.26,19.62,939765,0
+GES.US,D,20230404,000000,19.79,19.8,19.37,19.47,477761,0
+GES.US,D,20230405,000000,19.27,19.27,18.59,18.8,804415,0
+GES.US,D,20230406,000000,18.74,18.78,18.51,18.6,570350,0
+GES.US,D,20230410,000000,18.47,18.91,18.44,18.8,893531,0
+GES.US,D,20230411,000000,18.95,19.32,18.86,19.23,491325,0
+GES.US,D,20230412,000000,19.41,19.49,18.84,19,612671,0
+GES.US,D,20230413,000000,18.72,19.9,18.4801,19.44,4655846,0
+GES.US,D,20230414,000000,19.64,20,19.23,19.4,850108,0
+GES.US,D,20230417,000000,19.58,19.89,19.47,19.78,1435191,0
+GES.US,D,20230418,000000,19.75,19.98,19.53,19.64,564168,0
+GES.US,D,20230419,000000,19.52,19.9,19.44,19.88,577618,0
+GES.US,D,20230420,000000,19.73,20.24,19.66,19.87,867611,0
+GES.US,D,20230421,000000,19.88,19.91,19.6,19.88,640849,0
+GES.US,D,20230424,000000,19.93,20.03,19.465,19.79,538241,0
+GES.US,D,20230425,000000,19.61,19.65,18.75,18.88,766269,0
+GES.US,D,20230426,000000,18.86,19.2475,18.81,19.07,532328,0
+GES.US,D,20230427,000000,19.07,19.26,18.82,18.98,636631,0
+GES.US,D,20230428,000000,18.93,19.15,18.69,18.85,652963,0
+GES.US,D,20230501,000000,18.82,19.02,18.43,18.49,662807,0
+GES.US,D,20230502,000000,18.34,18.53,18,18.48,673538,0
+GES.US,D,20230503,000000,18.52,18.72,18.11,18.16,680261,0
+GES.US,D,20230504,000000,18.08,18.2,17.6,17.72,640396,0
+GES.US,D,20230505,000000,18.06,18.34,18.045,18.23,535439,0
+GES.US,D,20230508,000000,18.41,18.52,18.07,18.19,408603,0
+GES.US,D,20230509,000000,18.05,18.298,17.78,18.14,518753,0
+GES.US,D,20230510,000000,18.44,18.5,17.81,17.84,676508,0
+GES.US,D,20230511,000000,17.8,18.2,17.72,18.05,546845,0
+GES.US,D,20230512,000000,18.06,18.17,17.86,18.13,787079,0
+GES.US,D,20230515,000000,18.2,18.35,17.93,18.21,475080,0
+GES.US,D,20230516,000000,18.05,18.13,17.82,17.87,774474,0
+GES.US,D,20230517,000000,18.02,18.52,17.97,18.45,715614,0
+GES.US,D,20230518,000000,18.48,18.645,18.28,18.6,650874,0
+GES.US,D,20230519,000000,18.47,18.49,17.8,18.04,1396011,0
+GES.US,D,20230522,000000,18.08,18.08,17.49,17.58,884965,0
+GES.US,D,20230523,000000,17.68,17.87,17.47,17.51,1154923,0
+GES.US,D,20230524,000000,18.23,18.23,17.21,17.37,1971442,0
+GES.US,D,20230525,000000,18.3,19.645,18.02,18.8,2793784,0
+GES.US,D,20230526,000000,18.95,19.805,18.84,19.63,1645813,0
+GES.US,D,20230530,000000,19.75,19.89,19.16,19.59,1062733,0
+GES.US,D,20230531,000000,19.39,19.58,18.845,19.21,1311858,0
+GES.US,D,20230601,000000,19.11,19.19,18.785,18.88,795733,0
+GES.US,D,20230602,000000,19.28,20.21,19.21,20,1328136,0
+GES.US,D,20230605,000000,20,20,19.325,19.57,1016669,0
+GES.US,D,20230606,000000,19.14,20.1775,19.14,20.01,1234057,0
+GES.US,D,20230607,000000,20.28,20.95,20.26,20.93,1623522,0
+GES.US,D,20230608,000000,20.93,21.16,20.53,20.87,1303117,0
+GES.US,D,20230609,000000,21,21.17,20.585,20.77,1247926,0
+GES.US,D,20230612,000000,20.7,20.89,20.38,20.86,805409,0
+GES.US,D,20230613,000000,20.9,21.1,20.71,20.94,881271,0
+GES.US,D,20230614,000000,20.98,21.18,20.59,20.76,911206,0
+GES.US,D,20230615,000000,20.67,20.87,20.52,20.85,991510,0
+GES.US,D,20230616,000000,20.82,20.93,20.46,20.57,1366075,0
+GES.US,D,20230620,000000,20.56,20.68,20.22,20.28,1255865,0
+GES.US,D,20230621,000000,20.3,20.535,20.06,20.5,976901,0
+GES.US,D,20230622,000000,20.48,20.48,20.06,20.26,717399,0
+GES.US,D,20230623,000000,20.04,20.16,19.68,19.7,2059175,0
+GES.US,D,20230626,000000,19.66,20.04,19.66,19.85,723547,0
+GES.US,D,20230627,000000,19.79,20.07,19.7,19.79,824345,0
+GES.US,D,20230628,000000,19.62,19.85,19.31,19.42,915277,0
+GES.US,D,20230629,000000,19.53,19.87,19.445,19.52,1400394,0
+GES.US,D,20230630,000000,19.68,19.68,19.19,19.45,817010,0
+GES.US,D,20230703,000000,19.48,19.8795,19.48,19.83,375244,0
+GES.US,D,20230705,000000,19.65,19.8,19.34,19.58,1264060,0
+GES.US,D,20230706,000000,19.39,19.52,19.18,19.32,1027572,0
+GES.US,D,20230707,000000,19.17,19.37,18.96,18.97,806078,0
+GES.US,D,20230710,000000,18.93,19.38,18.93,19.36,947663,0
+GES.US,D,20230711,000000,19.44,19.9,19.36,19.79,736023,0
+GES.US,D,20230712,000000,20.12,20.23,19.83,19.89,699732,0
+GES.US,D,20230713,000000,19.98,20.08,19.76,19.95,499418,0
+GES.US,D,20230714,000000,19.94,19.94,19.43,19.73,644838,0
+GES.US,D,20230717,000000,19.63,19.775,19.4,19.73,619835,0
+GES.US,D,20230718,000000,19.78,20.12,19.62,19.98,598824,0
+GES.US,D,20230719,000000,19.95,20.06,19.71,20.04,716191,0
+GES.US,D,20230720,000000,20.1,20.19,19.815,19.91,649993,0
+GES.US,D,20230721,000000,20.06,20.065,19.57,19.64,866034,0
+GES.US,D,20230724,000000,19.7,20.09,19.65,20,499591,0
+GES.US,D,20230725,000000,19.94,20.01,19.79,19.97,474527,0
+GES.US,D,20230726,000000,19.9,20.66,19.9,20.66,609925,0
+GES.US,D,20230727,000000,20.84,21.06,20.46,20.47,490554,0
+GES.US,D,20230728,000000,20.61,20.88,20.4645,20.74,424546,0
+GES.US,D,20230731,000000,20.79,21.005,20.705,20.99,477555,0
+GES.US,D,20230801,000000,20.86,20.93,20.65,20.84,395827,0
+GES.US,D,20230802,000000,20.56,20.63,20.33,20.61,467778,0
+GES.US,D,20230803,000000,20.65,21.115,20.54,20.92,1095167,0
+GES.US,D,20230804,000000,20.97,21.5,20.84,21.26,739582,0
+GES.US,D,20230807,000000,21.26,21.37,21.05,21.25,407046,0
+GES.US,D,20230808,000000,21.11,21.11,20.71,20.94,475506,0
+GES.US,D,20230809,000000,20.94,21.01,20.72,20.85,360582,0
+GES.US,D,20230810,000000,21.05,21.445,20.93,20.98,653228,0
+GES.US,D,20230811,000000,20.85,20.915,20.32,20.41,666173,0
+GES.US,D,20230814,000000,20.37,20.39,20.03,20.36,719915,0
+GES.US,D,20230815,000000,20.27,20.27,20.01,20.06,656285,0
+GES.US,D,20230816,000000,20.13,20.35,19.9,19.9,668446,0
+GES.US,D,20230817,000000,20,20.21,19.69,19.76,581599,0
+GES.US,D,20230818,000000,19.69,20.09,19.62,20.03,557341,0
+GES.US,D,20230821,000000,20.02,20.17,18.93,18.95,922071,0
+GES.US,D,20230822,000000,18.74,18.871,18.165,18.18,977715,0
+GES.US,D,20230823,000000,18.12,18.46,17.92,18.31,1421134,0
+GES.US,D,20230824,000000,21.49,23.85,20.9,23.07,8140292,0
+GES.US,D,20230825,000000,23.57,23.84,22.56,22.66,2575266,0
+GES.US,D,20230828,000000,22.77,23.45,22.7,23.2,1621567,0
+GES.US,D,20230829,000000,23.22,24.415,23.22,24.27,1185567,0
+GES.US,D,20230830,000000,24.1,24.75,24.0301,24.71,1207180,0
+GES.US,D,20230831,000000,24.76,24.84,24.04,24.06,1196495,0
+GES.US,D,20230901,000000,24.35,24.61,24.08,24.48,712741,0
+GES.US,D,20230905,000000,23.85,23.98,23.57,23.85,1466364,0
+GES.US,D,20230906,000000,23.98,24.11,23.325,23.41,862546,0
+GES.US,D,20230907,000000,23.48,23.76,23.12,23.57,844463,0
+GES.US,D,20230908,000000,23.4,23.4,22.945,23.08,620887,0
+GES.US,D,20230911,000000,23.29,23.29,22.68,22.75,1406784,0
+GES.US,D,20230912,000000,23.17,23.275,22.73,23.21,1144777,0
+GES.US,D,20230913,000000,23.13,23.13,22.425,22.6,1195507,0
+GES.US,D,20230914,000000,22.71,22.85,22.35,22.52,1095284,0
+GES.US,D,20230915,000000,22.38,22.54,22.25,22.39,2094220,0
+GES.US,D,20230918,000000,22.56,22.66,22.13,22.15,1292993,0
+GES.US,D,20230919,000000,22.11,22.34,21.95,21.95,635885,0
+GES.US,D,20230920,000000,22.07,22.269,21.75,21.77,609183,0
+GES.US,D,20230921,000000,21.66,21.85,21.55,21.72,581018,0
+GES.US,D,20230922,000000,21.74,21.93,21.45,21.54,575772,0
+GES.US,D,20230925,000000,21.3,21.82,21.25,21.59,613715,0
+GES.US,D,20230926,000000,21.41,21.69,20.97,20.97,825387,0
+GES.US,D,20230927,000000,21.09,21.21,20.9,20.97,923296,0
+GES.US,D,20230928,000000,21.04,21.48,21.021,21.28,806354,0
+GES.US,D,20230929,000000,21.61,21.69,21.29,21.64,1107744,0
+GES.US,D,20231002,000000,21.5,21.64,20.795,20.99,1158555,0
+GES.US,D,20231003,000000,21.04,21.07,20.382,20.69,1043974,0
+GES.US,D,20231004,000000,20.8,21.31,20.63,20.98,1642286,0
+GES.US,D,20231005,000000,20.89,20.98,20.525,20.66,657301,0
+GES.US,D,20231006,000000,20.55,20.96,20.41,20.76,625489,0
+GES.US,D,20231009,000000,20.66,21.41,20.56,21.17,865921,0
+GES.US,D,20231010,000000,21.31,22.02,21.31,21.8,1168971,0
+GES.US,D,20231011,000000,21.88,22.28,21.85,22.27,860157,0
+GES.US,D,20231012,000000,22.31,22.33,21.125,21.43,1230729,0
+GES.US,D,20231013,000000,21.48,21.48,21,21.19,893597,0
+GES.US,D,20231016,000000,21.47,22.11,21.44,22.03,933785,0
+GES.US,D,20231017,000000,21.93,22.9,21.93,22.55,928946,0
+GES.US,D,20231018,000000,22.34,22.6,22.12,22.47,859072,0
+GES.US,D,20231019,000000,22.56,22.7,22.13,22.2,748970,0
+GES.US,D,20231020,000000,22.22,22.28,21.93,21.93,757563,0
+GES.US,D,20231023,000000,21.81,21.93,21.48,21.53,777444,0
+GES.US,D,20231024,000000,21.8,22.05,21.69,21.71,630981,0
+GES.US,D,20231025,000000,21.55,21.73,21.5,21.53,545587,0
+GES.US,D,20231026,000000,21.52,21.755,21.16,21.53,737700,0
+GES.US,D,20231027,000000,21.5,21.6,20.95,21.11,721383,0
+GES.US,D,20231030,000000,21.35,21.58,21.13,21.37,496433,0
+GES.US,D,20231031,000000,21.34,21.625,21.26,21.5,472211,0
+GES.US,D,20231101,000000,21.6,21.71,21.11,21.64,693015,0
+GES.US,D,20231102,000000,21.71,22.505,21.71,22.43,757500,0
+GES.US,D,20231103,000000,23.23,23.73,23.16,23.48,1002996,0
+GES.US,D,20231106,000000,23.45,23.605,22.96,23.05,616883,0
+GES.US,D,20231107,000000,22.92,23.06,22.785,22.98,673781,0
+GES.US,D,20231108,000000,23.03,23.09,22.68,22.69,512574,0
+GES.US,D,20231109,000000,22.85,22.85,21.935,22.16,540357,0
+GES.US,D,20231110,000000,22.33,22.58,21.95,22.57,701841,0
+GES.US,D,20231113,000000,22.4,22.4032,21.795,22.07,683312,0
+GES.US,D,20231114,000000,22.77,23.6,22.77,23.38,838921,0
+GES.US,D,20231115,000000,23.71,24.26,23.47,24,1718398,0
+GES.US,D,20231116,000000,23.71,23.735,22.58,22.9,809693,0
+GES.US,D,20231117,000000,23.81,24.04,23.44,23.91,1051594,0
+GES.US,D,20231120,000000,23.84,24.2499,23.72,24.14,1207249,0
+GES.US,D,20231121,000000,23.9,24.21,23.67,23.72,1623212,0
+GES.US,D,20231122,000000,20.97,21.9,20.4306,20.81,4878456,0
+GES.US,D,20231124,000000,21.01,21.54,20.9057,21.29,623212,0
+GES.US,D,20231127,000000,21.28,21.66,20.78,21.62,1107400,0
+GES.US,D,20231128,000000,21.54,21.82,21.17,21.66,853628,0
+GES.US,D,20231129,000000,22.05,22.41,21.91,22,830866,0
+GES.US,D,20231130,000000,22,22.17,21.55,22.02,897136,0
+GES.US,D,20231201,000000,21.98,22.94,21.8595,22.82,1252019,0
+GES.US,D,20231204,000000,22.72,23.16,22.36,22.42,1113472,0
+GES.US,D,20231205,000000,22.02,22.17,21.64,21.67,644467,0
+GES.US,D,20231206,000000,21.64,21.99,21.58,21.81,1614020,0
+GES.US,D,20231207,000000,21.92,22.17,21.84,21.99,682526,0
+GES.US,D,20231208,000000,21.92,22.14,21.81,22.07,941673,0
+GES.US,D,20231211,000000,22.23,22.61,22.18,22.45,712330,0
+GES.US,D,20231212,000000,22.37,22.43,22.11,22.26,530960,0
+GES.US,D,20231213,000000,22.27,22.63,21.83,22.62,830180,0
+GES.US,D,20231214,000000,23.18,23.67,22.82,23.65,1962358,0
+GES.US,D,20231215,000000,23.83,23.83,23.17,23.29,2269179,0
+GES.US,D,20231218,000000,23.48,23.57,23.22,23.42,620720,0
+GES.US,D,20231219,000000,23.51,24.06,23.455,23.96,744895,0
+GES.US,D,20231220,000000,23.88,24.6,23.88,23.93,1036935,0
+GES.US,D,20231221,000000,24.18,24.1874,23.31,23.64,1377410,0
+GES.US,D,20231222,000000,23.36,24.27,23.305,24.18,808366,0
+GES.US,D,20231226,000000,24.33,24.43,23.95,23.96,753897,0
+GES.US,D,20231227,000000,23.63,23.87,23.38,23.65,762963,0
+GES.US,D,20231228,000000,23.56,23.715,23.375,23.4,526709,0
+GES.US,D,20231229,000000,23.41,23.535,23.04,23.06,595007,0
+GES.US,D,20240102,000000,22.99,23.92,22.8,23.91,820313,0
+GES.US,D,20240103,000000,23.5,23.67,23.17,23.24,804221,0
+GES.US,D,20240104,000000,22.51,22.885,21.99,22.71,1224505,0
+GES.US,D,20240105,000000,22.72,23.135,22.72,23.05,697447,0
+GES.US,D,20240108,000000,23.05,23.65,22.91,23.28,1476322,0
+GES.US,D,20240109,000000,22.84,22.91,22.5,22.78,860956,0
+GES.US,D,20240110,000000,22.82,23.1,22.715,22.75,556163,0
+GES.US,D,20240111,000000,22.61,22.985,22.4,22.89,615883,0
+GES.US,D,20240112,000000,23.29,23.29,22.59,22.78,479098,0
+GES.US,D,20240116,000000,22.53,22.74,22.35,22.73,560850,0
+GES.US,D,20240117,000000,22.51,22.75,22.32,22.38,913448,0
+GES.US,D,20240118,000000,22.51,22.53,22.12,22.36,1160984,0
+GES.US,D,20240119,000000,22.42,22.59,22.13,22.56,599516,0
+GES.US,D,20240122,000000,22.68,23.11,22.68,22.95,512151,0
+GES.US,D,20240123,000000,23.29,23.395,22.65,22.67,983135,0
+GES.US,D,20240124,000000,22.95,22.97,22.54,22.55,616858,0
+GES.US,D,20240125,000000,22.86,22.98,22.66,22.74,580285,0
+GES.US,D,20240126,000000,22.91,23.09,22.75,23.08,496519,0
+GES.US,D,20240129,000000,23.14,23.21,22.68,23.17,621769,0
+GES.US,D,20240130,000000,23.02,23.5,23.02,23.36,540435,0
+GES.US,D,20240131,000000,23.24,23.34,22.31,22.34,1125882,0
+GES.US,D,20240201,000000,22.51,23.205,22.32,23.13,1276689,0
+GES.US,D,20240202,000000,22.73,23.135,22.5701,22.86,394053,0
+GES.US,D,20240205,000000,22.52,22.725,22.44,22.61,432057,0
+GES.US,D,20240206,000000,22.62,22.98,22.43,22.7,570369,0
+GES.US,D,20240207,000000,22.57,22.8,22.34,22.71,798369,0
+GES.US,D,20240208,000000,22.89,23.24,22.69,23.03,477620,0
+GES.US,D,20240209,000000,22.96,23.36,22.89,23.36,408656,0
+GES.US,D,20240212,000000,23.36,23.94,23.36,23.73,707401,0
+GES.US,D,20240213,000000,23.04,23.31,22.64,23.23,733932,0
+GES.US,D,20240214,000000,23.61,23.61,23.15,23.35,418775,0
+GES.US,D,20240215,000000,23.54,24.21,23.5,24.08,794362,0
+GES.US,D,20240216,000000,23.99,25.14,23.83,25.01,1654566,0
+GES.US,D,20240220,000000,24.74,24.86,23.77,23.99,1482148,0
+GES.US,D,20240221,000000,24.74,25.13,24.13,24.67,1056137,0
+GES.US,D,20240222,000000,24.86,25.1575,24.54,24.88,1072680,0
+GES.US,D,20240223,000000,24.82,25.32,24.74,24.91,1193975,0
+GES.US,D,20240226,000000,24.89,25.463,24.79,25.31,1130508,0
+GES.US,D,20240227,000000,25.55,26.13,25.55,25.73,966126,0
+GES.US,D,20240228,000000,25.33,25.45,25.01,25.01,652357,0
+GES.US,D,20240229,000000,25.26,25.425,24.99,25.38,598057,0
+GES.US,D,20240301,000000,25.42,25.68,25.11,25.34,632319,0
+GES.US,D,20240304,000000,25.5,25.95,25.5,25.58,770470,0
+GES.US,D,20240305,000000,25.4,26.02,25.32,25.89,559179,0
+GES.US,D,20240306,000000,26.01,26.01,25.47,25.88,473153,0
+GES.US,D,20240307,000000,26.15,26.2,25.77,25.81,639846,0
+GES.US,D,20240308,000000,26.08,26.145,25.45,25.66,570844,0
+GES.US,D,20240311,000000,25.56,25.61,25.27,25.44,1680940,0
+GES.US,D,20240312,000000,25.51,25.7,25.195,25.36,1442085,0
+GES.US,D,20240313,000000,25.22,25.66,25.22,25.65,845113,0
+GES.US,D,20240314,000000,25.55,25.7,25.3,25.37,993677,0
+GES.US,D,20240315,000000,25.27,25.61,24.96,25.07,1096347,0
+GES.US,D,20240318,000000,25.06,25.2,24.58,25.03,965403,0
+GES.US,D,20240319,000000,24.88,25.365,24.8,25.16,1641287,0
+GES.US,D,20240320,000000,24.95,26.255,24.95,25.95,1724390,0
+GES.US,D,20240321,000000,31,32.22,30.56,31.32,7035850,0
+GES.US,D,20240322,000000,31.14,31.36,30.1,30.59,2370199,0
+GES.US,D,20240325,000000,30.29,30.595,29.591,29.64,1844099,0
+GES.US,D,20240326,000000,29.67,30.46,29.4238,30.38,2124659,0
+GES.US,D,20240327,000000,30.63,31.26,30.59,31.2,1232592,0
+GES.US,D,20240328,000000,31.24,32.52,31.1,31.47,1653804,0
+GES.US,D,20240401,000000,32.93,33.5,32.45,33.4,2650099,0
+GES.US,D,20240402,000000,32.08,32.49,31.13,31.15,1975147,0
+GES.US,D,20240403,000000,31.68,32.04,31.14,31.41,1335028,0
+GES.US,D,20240404,000000,31.96,32.08,30.71,30.98,1704621,0
+GES.US,D,20240405,000000,30.85,31.04,30,30.39,1327399,0
+GES.US,D,20240408,000000,30.82,30.98,30.365,30.41,969025,0
+GES.US,D,20240409,000000,30.45,30.78,29.27,29.67,2070107,0
+GES.US,D,20240410,000000,28.75,29.225,28.465,28.6,1564964,0
+GES.US,D,20240411,000000,28.79,28.84,27.88,28.09,1959777,0
+GES.US,D,20240412,000000,28.03,28.3389,27.26,27.59,2053562,0
+GES.US,D,20240415,000000,27.8,27.895,27.35,27.55,2039987,0
+GES.US,D,20240416,000000,24.99,25.42,24.45,25.29,3943806,0
+GES.US,D,20240417,000000,25.51,25.85,25.275,25.51,1735751,0
+GES.US,D,20240418,000000,25.48,25.895,25.33,25.56,935758,0
+GES.US,D,20240419,000000,25.38,25.77,25.3692,25.69,890522,0
+GES.US,D,20240422,000000,25.8,26,25.49,25.76,2460455,0
+GES.US,D,20240423,000000,25.84,26.51,25.825,26.47,1129523,0
+GES.US,D,20240424,000000,26.54,26.555,25.92,25.94,851606,0
+GES.US,D,20240425,000000,25.58,25.81,25.45,25.68,546969,0
+GES.US,D,20240426,000000,25.68,26.37,25.6763,26.23,859178,0
+GES.US,D,20240429,000000,26.43,26.84,26.34,26.8,796022,0
+GES.US,D,20240430,000000,26.51,27.22,26.41,26.78,1771837,0
+GES.US,D,20240501,000000,26.63,26.86,25.97,25.97,867671,0
+GES.US,D,20240502,000000,26.42,26.6,26.1,26.27,671945,0
+GES.US,D,20240503,000000,27,27.16,26.5,26.71,963795,0
+GES.US,D,20240506,000000,26.95,27.23,26.95,27.18,714019,0
+GES.US,D,20240507,000000,27.25,27.39,26.69,26.7,727288,0
+GES.US,D,20240508,000000,26.41,26.7,26.23,26.57,874856,0
+GES.US,D,20240509,000000,26.72,26.97,26.37,26.88,2192371,0
+GES.US,D,20240510,000000,27.06,27.16,26.25,26.4,748338,0
+GES.US,D,20240513,000000,26.64,27.39,26.5201,26.74,768164,0
+GES.US,D,20240514,000000,27.06,27.41,26.79,27.13,851370,0
+GES.US,D,20240515,000000,27.28,27.3,26.66,26.67,790262,0
+GES.US,D,20240516,000000,26.7,26.82,26.305,26.4,694117,0
+GES.US,D,20240517,000000,26.45,26.49,26.1,26.24,960781,0
+GES.US,D,20240520,000000,26.21,26.545,26.17,26.43,1449905,0
+GES.US,D,20240521,000000,26.4,26.42,25.36,25.37,1102853,0
+GES.US,D,20240522,000000,25.23,25.305,24.59,24.77,1206984,0
+GES.US,D,20240523,000000,24.11,24.324,23.61,23.7,1385625,0
+GES.US,D,20240524,000000,23.86,24.63,23.82,24.36,1078199,0
+GES.US,D,20240528,000000,24.35,24.6,23.85,23.9,1473780,0
+GES.US,D,20240529,000000,23.83,24.22,23.365,23.41,1218369,0
+GES.US,D,20240530,000000,23.63,23.9517,23.3,23.39,1325631,0
+GES.US,D,20240531,000000,23.13,23.81,22.28,23.27,1850956,0
+GES.US,D,20240603,000000,23.61,23.85,23.07,23.65,2058680,0
+GES.US,D,20240604,000000,23.4,23.66,22.81,23.06,1425945,0
+GES.US,D,20240605,000000,23.24,23.325,23.01,23.2,961976,0
+GES.US,D,20240606,000000,23.34,23.59,22.905,23.42,906492,0
+GES.US,D,20240607,000000,23.22,23.45,22.99,23.13,1037217,0
+GES.US,D,20240610,000000,22.99,23.15,22.82,22.93,1740407,0
+GES.US,D,20240611,000000,22.8,22.82,22.5,22.6,1347285,0
+GES.US,D,20240612,000000,22.76,23.15,22.37,22.43,1613028,0
+GES.US,D,20240613,000000,22.34,22.46,22.09,22.26,1299098,0
+GES.US,D,20240614,000000,21.91,22.08,21.05,21.06,1708702,0
+GES.US,D,20240617,000000,21.05,21.36,20.89,21.36,1352773,0
+GES.US,D,20240618,000000,21.29,21.3499,20.54,20.62,1425388,0
+GES.US,D,20240620,000000,20.62,20.98,20.47,20.48,1895064,0
+GES.US,D,20240621,000000,20.44,20.77,20.27,20.52,9830402,0
+GES.US,D,20240624,000000,20.52,20.715,20.37,20.62,1425709,0
+GES.US,D,20240625,000000,20.63,20.76,20.3,20.69,1461506,0
+GES.US,D,20240626,000000,20.59,21.07,20.25,20.41,1526095,0
+GES.US,D,20240627,000000,20.14,20.3,19.9375,20.24,1354649,0
+GES.US,D,20240628,000000,20.27,20.575,20.16,20.4,5057213,0
+GES.US,D,20240701,000000,20.57,20.635,19.58,19.64,1142603,0
+GES.US,D,20240702,000000,19.6,20,19.6,19.91,1469485,0
+GES.US,D,20240703,000000,20.06,20.41,19.9,20.03,642859,0
+GES.US,D,20240705,000000,19.99,20.52,19.89,20.41,1217333,0
+GES.US,D,20240708,000000,20.54,21.075,20.54,21.04,1608704,0
+GES.US,D,20240709,000000,21.06,21.405,20.7653,21.07,1413408,0
+GES.US,D,20240710,000000,21.25,21.58,21.17,21.56,1200575,0
+GES.US,D,20240711,000000,22.04,22.815,21.92,22.76,1571416,0
+GES.US,D,20240712,000000,22.92,23.14,22.675,22.82,1497839,0
+GES.US,D,20240715,000000,22.73,22.93,22.29,22.59,1030128,0
+GES.US,D,20240716,000000,22.86,23.79,22.7,23.58,1305379,0
+GES.US,D,20240717,000000,23.31,24.22,23.31,23.94,1325325,0
+GES.US,D,20240718,000000,23.84,24.64,23.535,23.69,1141959,0
+GES.US,D,20240719,000000,23.41,23.56,22.95,23.01,891178,0
+GES.US,D,20240722,000000,23.32,23.42,22.745,23.35,668494,0
+GES.US,D,20240723,000000,23.12,23.46,23.04,23.15,654913,0
+GES.US,D,20240724,000000,22.97,23.17,22.685,22.72,1267353,0
+GES.US,D,20240725,000000,22.76,23.01,22.38,23,1029031,0
+GES.US,D,20240726,000000,23.27,23.73,23.18,23.57,662112,0
+GES.US,D,20240729,000000,23.69,23.69,23.24,23.4,450236,0
+GES.US,D,20240730,000000,23.58,23.825,23.41,23.63,661448,0
+GES.US,D,20240731,000000,23.78,24.33,23.56,24.05,926853,0
+GES.US,D,20240801,000000,23.99,24.12,22.75,22.88,1025084,0
+GES.US,D,20240802,000000,22.23,22.63,21.75,22.43,865560,0
+GES.US,D,20240805,000000,21.32,22.46,21.26,22.37,818826,0
+GES.US,D,20240806,000000,22.43,22.7525,22.2,22.47,643232,0
+GES.US,D,20240807,000000,22.88,22.88,21.88,21.97,539315,0
+GES.US,D,20240808,000000,22.37,22.485,22.15,22.31,670023,0
+GES.US,D,20240809,000000,22.33,22.33,21.615,21.96,814722,0
+GES.US,D,20240812,000000,22.05,22.18,21.78,21.89,1342606,0
+GES.US,D,20240813,000000,22.19,22.3,21.96,22.17,501302,0
+GES.US,D,20240814,000000,22.33,22.33,21.63,21.63,724883,0
+GES.US,D,20240815,000000,22.48,22.635,22.33,22.45,589710,0
+GES.US,D,20240816,000000,22.42,22.87,22.38,22.5,542059,0
+GES.US,D,20240819,000000,21.88,22.39,21.41,21.43,1133510,0
+GES.US,D,20240820,000000,21.47,21.47,20.75,20.96,860467,0
+GES.US,D,20240821,000000,21.35,21.4,20.72,21.14,1270369,0
+GES.US,D,20240822,000000,20.99,21.14,20.85,21.08,618514,0
+GES.US,D,20240823,000000,21.1,21.665,20.96,21.53,747092,0
+GES.US,D,20240826,000000,21.62,21.81,21.31,21.35,589138,0
+GES.US,D,20240827,000000,21.22,21.305,20.92,21.2,720463,0
+GES.US,D,20240828,000000,20.83,21.09,20.19,20.22,1519349,0
+GES.US,D,20240829,000000,20.1,21.26,20.01,20.51,1660831,0
+GES.US,D,20240830,000000,20.72,21.06,20.42,20.72,1473396,0
+GES.US,D,20240903,000000,20.59,20.93,19.84,19.97,1491924,0
+GES.US,D,20240904,000000,19.9,20.11,19.46,19.71,1445920,0
+GES.US,D,20240905,000000,19.84,19.855,19.24,19.33,1247376,0
+GES.US,D,20240906,000000,19.32,19.63,19.07,19.11,973555,0
+GES.US,D,20240909,000000,19.17,19.43,18.82,18.95,902516,0
+GES.US,D,20240910,000000,18.98,19.31,18.87,19.24,1108716,0
+GES.US,D,20240911,000000,18.88,19.11,18.61,19.02,862916,0
+GES.US,D,20240912,000000,19.01,19.05,18.52,18.63,950203,0
+GES.US,D,20240913,000000,18.91,19.6,18.83,19.49,931960,0
+GES.US,D,20240916,000000,19.58,19.77,19.19,19.41,649250,0
+GES.US,D,20240917,000000,19.69,19.94,19.47,19.48,697691,0
+GES.US,D,20240918,000000,19.58,20.1,19.425,19.57,585016,0
+GES.US,D,20240919,000000,19.97,20.09,19.48,19.53,500517,0
+GES.US,D,20240920,000000,19.4,19.59,19.22,19.28,1577979,0
+GES.US,D,20240923,000000,19.23,19.435,19.1,19.37,620066,0
+GES.US,D,20240924,000000,19.54,19.84,19.44,19.83,500181,0
+GES.US,D,20240925,000000,19.84,19.9,19.03,19.06,564811,0
+GES.US,D,20240926,000000,19.475,20,19.475,19.94,579295,0
+GES.US,D,20240927,000000,20.2,20.33,19.965,20.08,575252,0
+GES.US,D,20240930,000000,20.025,20.16,19.895,20.13,476227,0
+GES.US,D,20241001,000000,19.83,20.04,19.445,19.71,503565,0
+GES.US,D,20241002,000000,19.57,19.87,19.11,19.13,823801,0
+GES.US,D,20241003,000000,18.89,19.26,18.76,19.2,661748,0
+GES.US,D,20241004,000000,19.56,19.96,19.56,19.86,692652,0
+GES.US,D,20241007,000000,19.75,19.885,19.54,19.87,466809,0
+GES.US,D,20241008,000000,19.85,19.85,19.16,19.19,670282,0
+GES.US,D,20241009,000000,19.24,19.51,19.03,19.41,586171,0
+GES.US,D,20241010,000000,19.29,19.29,18.9,19.06,556426,0
+GES.US,D,20241011,000000,19.12,19.46,19.06,19.43,375266,0
+GES.US,D,20241014,000000,19.31,19.37,19.18,19.35,483628,0
+GES.US,D,20241015,000000,19.34,19.885,19.27,19.3,579358,0
+GES.US,D,20241016,000000,19.47,19.8698,19.395,19.67,567576,0
+GES.US,D,20241017,000000,19.66,19.85,19.54,19.81,406235,0
+GES.US,D,20241018,000000,19.86,19.91,18.89,18.98,1042536,0
+GES.US,D,20241021,000000,19.05,19.07,18.72,18.82,751047,0
+GES.US,D,20241022,000000,18.8,18.82,18.39,18.42,807765,0
+GES.US,D,20241023,000000,18.34,18.36,17.795,17.81,691393,0
+GES.US,D,20241024,000000,17.86,17.94,17.69,17.87,749775,0
+GES.US,D,20241025,000000,18.03,18.045,17.275,17.47,879160,0
+GES.US,D,20241028,000000,17.6,18.08,17.52,17.99,683525,0
+GES.US,D,20241029,000000,17.75,17.87,17.55,17.58,567927,0
+GES.US,D,20241030,000000,17.5,17.7,17.16,17.17,699938,0
+GES.US,D,20241031,000000,17.18,17.25,16.88,16.99,1230234,0
+GES.US,D,20241101,000000,17.11,17.5,16.895,16.97,807168,0
+GES.US,D,20241104,000000,17,17.45,17,17.15,933017,0
+GES.US,D,20241105,000000,17.01,17.06,16.78,16.93,780107,0
+GES.US,D,20241106,000000,17.51,17.601,16.91,17.33,1179855,0
+GES.US,D,20241107,000000,17.4,17.65,17.27,17.45,784089,0
+GES.US,D,20241108,000000,17.28,17.325,17.055,17.22,533021,0
+GES.US,D,20241111,000000,17.35,17.625,17.23,17.43,833693,0
+GES.US,D,20241112,000000,17.42,17.53,17.09,17.3,573271,0
+GES.US,D,20241113,000000,17.305,17.548,17.2,17.35,714193,0
+GES.US,D,20241114,000000,17.38,17.4,16.9,16.94,694586,0
+GES.US,D,20241115,000000,17,17.01,16.67,16.77,948301,0
+GES.US,D,20241118,000000,16.78,16.85,16.43,16.44,1026001,0
+GES.US,D,20241119,000000,16.355,16.63,16.17,16.56,878409,0
+GES.US,D,20241120,000000,16.44,16.4899,16.05,16.2,850852,0
+GES.US,D,20241121,000000,16.325,16.63,16.12,16.63,691456,0
+GES.US,D,20241122,000000,16.92,17.2508,16.83,17.07,902245,0
+GES.US,D,20241125,000000,17.275,18.07,17.275,18.04,1744018,0
+GES.US,D,20241126,000000,17.875,17.875,17.2401,17.33,1780279,0
+GES.US,D,20241127,000000,15.42,16.95,15.24,16.39,2297501,0
+GES.US,D,20241129,000000,16.5,16.84,16.39,16.46,854941,0
+GES.US,D,20241202,000000,16.565,17.4,16.555,17.3,1976171,0
+GES.US,D,20241203,000000,17.25,17.38,16.79,17.28,1187591,0
+GES.US,D,20241204,000000,17.14,17.43,16.875,17.06,1190169,0
+GES.US,D,20241205,000000,17.06,17.06,16.26,16.33,1131747,0
+GES.US,D,20241206,000000,16.5,16.63,16.29,16.62,765257,0
+GES.US,D,20241209,000000,16.8,16.99,15.83,15.89,1110042,0
+GES.US,D,20241210,000000,15.89,15.89,15.33,15.63,1540982,0
+GES.US,D,20241211,000000,15.36,15.69,15.15,15.66,1648185,0
+GES.US,D,20241212,000000,15.66,15.81,15.04,15.11,979517,0
+GES.US,D,20241213,000000,15.15,15.42,14.95,15.33,794594,0
+GES.US,D,20241216,000000,15.24,15.39,14.9109,14.99,777812,0
+GES.US,D,20241217,000000,15.09,15.2,14.405,14.56,1003725,0
+GES.US,D,20241218,000000,14.63,14.83,13.9,14.09,1013698,0
+GES.US,D,20241219,000000,14.245,14.34,13.83,14.12,939534,0
+GES.US,D,20241220,000000,14.17,14.75,14.08,14.4,3581010,0
+GES.US,D,20241223,000000,14.4,14.62,14.14,14.27,941910,0
+GES.US,D,20241224,000000,14.23,14.42,14.015,14.35,447327,0
+GES.US,D,20241226,000000,14.23,14.305,13.77,13.9,1378375,0
+GES.US,D,20241227,000000,13.78,13.9646,13.54,13.66,1134525,0
+GES.US,D,20241230,000000,13.55,13.87,13.31,13.86,1182144,0
+GES.US,D,20241231,000000,13.86,14.0701,13.825,14.06,845321,0
+GES.US,D,20250102,000000,14.135,14.45,13.76,13.81,834465,0
+GES.US,D,20250103,000000,13.82,14.19,13.61,14.15,778083,0
+GES.US,D,20250106,000000,14.355,14.52,14.06,14.23,767701,0
+GES.US,D,20250107,000000,14.19,14.5,13.76,13.79,1502694,0
+GES.US,D,20250108,000000,13.4708,13.7001,13.21,13.52,1870832,0
+GES.US,D,20250110,000000,13.3,13.78,13.23,13.55,1074174,0
+GES.US,D,20250113,000000,13.435,13.435,12.9,13.07,1196112,0
+GES.US,D,20250114,000000,13.09,13.12,12.63,13.1,1744311,0
+GES.US,D,20250115,000000,13.38,13.54,13.23,13.35,1133781,0
+GES.US,D,20250116,000000,13.14,13.19,12.42,12.44,1531939,0
+GES.US,D,20250117,000000,12.6,12.93,12.46,12.59,910639,0
+GES.US,D,20250121,000000,12.81,13.15,12.705,13.09,1118829,0
+GES.US,D,20250122,000000,13.1,13.24,12.89,13.11,660036,0
+GES.US,D,20250123,000000,13.14,13.54,13.09,13.52,760818,0
+GES.US,D,20250124,000000,13.55,13.59,13.25,13.43,792742,0
+GES.US,D,20250127,000000,13.4,13.42,12.84,13.19,1520595,0
+GES.US,D,20250128,000000,13.23,13.3,12.95,13.09,613800,0
+GES.US,D,20250129,000000,13.145,13.385,12.95,13.25,1810793,0
+GES.US,D,20250130,000000,13.4,13.46,13.18,13.3,623298,0
+GES.US,D,20250131,000000,13.265,13.42,12.84,12.91,839031,0
+GES.US,D,20250203,000000,12.55,12.5847,12.21,12.29,1517969,0
+GES.US,D,20250204,000000,12.27,12.74,12.19,12.59,878427,0
+GES.US,D,20250205,000000,12.54,12.71,12.28,12.33,971121,0
+GES.US,D,20250206,000000,12.445,12.8,12.15,12.15,852908,0
+GES.US,D,20250207,000000,12.2,12.4,12.01,12.35,1023055,0
+GES.US,D,20250210,000000,12.44,12.47,12.05,12.11,781345,0
+GES.US,D,20250211,000000,12,12.36,11.83,12.36,1221454,0
+GES.US,D,20250212,000000,12.2,12.21,11.95,12.12,677444,0
+GES.US,D,20250213,000000,12.18,12.386,12.125,12.33,751453,0
+GES.US,D,20250214,000000,12.415,12.555,12.18,12.41,655705,0
+GES.US,D,20250218,000000,12.375,12.4661,12.24,12.39,1180473,0
+GES.US,D,20250219,000000,12.23,12.67,12.17,12.53,848030,0
+GES.US,D,20250220,000000,12.585,12.6244,12.33,12.4,796009,0
+GES.US,D,20250221,000000,12.49,12.51,11.88,11.9,1001626,0
+GES.US,D,20250224,000000,12.05,12.075,11.79,11.88,1189545,0
+GES.US,D,20250225,000000,11.82,12.04,10.98,11.05,2239246,0
+GES.US,D,20250226,000000,11.21,11.37,10.97,11,1546938,0
+GES.US,D,20250227,000000,10.96,10.96,10.5,10.52,1537903,0
+GES.US,D,20250228,000000,10.5613,10.78,10.035,10.16,2214688,0
+GES.US,D,20250303,000000,10.22,10.25,9.655,9.68,1427719,0
+GES.US,D,20250304,000000,9.555,10.23,9.4,9.97,2137168,0
+GES.US,D,20250305,000000,10.02,10.0312,9.52,9.95,2441542,0
+GES.US,D,20250306,000000,9.855,10.42,9.675,10.31,1899324,0
+GES.US,D,20250307,000000,10.275,11.07,10.21,10.96,1825215,0
+GES.US,D,20250310,000000,11,11.51,10.945,11.27,1858764,0
+GES.US,D,20250311,000000,11.125,11.25,10.14,10.19,1772374,0
+GES.US,D,20250312,000000,10.32,10.33,10.0101,10.05,991431,0
+GES.US,D,20250313,000000,10.01,10.28,9.24,9.27,1663731,0
+GES.US,D,20250314,000000,9.44,9.805,9.3,9.7,1648553,0
+GES.US,D,20250317,000000,12.165,12.82,12.01,12.62,7050794,0
+GES.US,D,20250318,000000,12.6,12.6,12.02,12.19,2590667,0
+GES.US,D,20250319,000000,12.26,12.44,12,12.27,2045390,0
+GES.US,D,20250320,000000,12.18,12.44,11.965,12.05,1603050,0
+GES.US,D,20250321,000000,11.9,12.27,11.67,11.97,6526417,0
+GES.US,D,20250324,000000,12.07,12.15,11.52,11.75,1698226,0
+GES.US,D,20250325,000000,11.77,12.01,11.59,11.69,2337341,0
+GES.US,D,20250326,000000,11.69,11.69,11.41,11.46,1186860,0
+GES.US,D,20250327,000000,11.42,11.88,11.38,11.71,1079887,0
+GES.US,D,20250328,000000,11.58,11.65,10.985,11.07,1224815,0
+GES.US,D,20250331,000000,10.85,11.26,10.84,11.07,881465,0
+GES.US,D,20250401,000000,11.32,11.4,11.105,11.17,959645,0
+GES.US,D,20250402,000000,11.18,11.59,11.1,11.38,1379399,0
+GES.US,D,20250403,000000,10.76,10.96,9.735,10.04,3388653,0
+GES.US,D,20250404,000000,10.005,11.3106,9.51,11.02,3807350,0
+GES.US,D,20250407,000000,10.421,11.05,9.52,9.74,2634798,0
+GES.US,D,20250408,000000,10,10.05,8.55,8.66,2552852,0
+GES.US,D,20250409,000000,8.48,11.01,8.48,10.94,2905196,0
+GES.US,D,20250410,000000,10.47,10.525,9.34,9.89,1654425,0
+GES.US,D,20250411,000000,9.67,10.13,9.295,9.94,1372878,0
+GES.US,D,20250414,000000,10.2,10.495,9.92,10.43,1169399,0
+GES.US,D,20250415,000000,10.35,10.4825,9.65,9.67,1521829,0
+GES.US,D,20250416,000000,9.355,9.53,8.91,8.96,1423683,0
+GES.US,D,20250417,000000,8.99,9.745,8.9,9.69,1495011,0
+GES.US,D,20250421,000000,9.56,9.685,9.12,9.64,970901,0
+GES.US,D,20250422,000000,9.7,10.055,9.55,10.03,1048974,0
+GES.US,D,20250423,000000,10.4,10.615,9.88,9.94,1255430,0
+GES.US,D,20250424,000000,10.03,12.48,9.96,11.65,5017398,0
+GES.US,D,20250425,000000,11.555,11.82,11.29,11.77,1612398,0
+GES.US,D,20250428,000000,11.8,11.9289,11.36,11.8,686665,0
+GES.US,D,20250429,000000,11.67,11.69,11.37,11.62,571265,0
+GES.US,D,20250430,000000,11.31,11.53,11.126,11.25,964971,0
+GES.US,D,20250501,000000,11.31,11.535,11.0524,11.15,454001,0
+GES.US,D,20250502,000000,11.28,11.58,11.23,11.36,916481,0
+GES.US,D,20250505,000000,11.36,11.54,10.95,10.95,678006,0
+GES.US,D,20250506,000000,10.81,10.8716,10.59,10.67,654543,0
+GES.US,D,20250507,000000,10.85,11.2,10.69,11.15,528159,0
+GES.US,D,20250508,000000,11.435,11.74,11.32,11.45,553996,0
+GES.US,D,20250509,000000,11.545,11.64,11.42,11.44,332079,0
+GES.US,D,20250512,000000,12.38,12.85,11.76,12.04,1274724,0
+GES.US,D,20250513,000000,12.075,12.2,11.93,12.15,649674,0
+GES.US,D,20250514,000000,12.05,12.3,11.94,12.11,652209,0
+GES.US,D,20250515,000000,12.02,12.485,11.945,12.04,913233,0
+GES.US,D,20250516,000000,12.2872,12.2872,11.8,11.81,467031,0
+GES.US,D,20250519,000000,11.51,11.76,11.5,11.7,805232,0
+GES.US,D,20250520,000000,11.655,11.94,11.31,11.41,510519,0
+GES.US,D,20250521,000000,11.2,11.34,11.03,11.05,571462,0
+GES.US,D,20250522,000000,11.18,11.57,11.09,11.1,593006,0
+GES.US,D,20250523,000000,10.71,11.18,10.7,11.04,452385,0
+GES.US,D,20250527,000000,11.24,11.33,10.9,11.12,470280,0
+GES.US,D,20250528,000000,11.4,11.52,11.13,11.14,667174,0
+GES.US,D,20250529,000000,11.38,11.38,10.9701,11.13,656207,0
+GES.US,D,20250530,000000,10.985,11.02,10.43,10.48,1785515,0
+GES.US,D,20250602,000000,10.48,10.84,10.285,10.53,972648,0
+GES.US,D,20250603,000000,10.61,10.92,10.4,10.77,608158,0
+GES.US,D,20250604,000000,10.8,11.18,10.74,11.11,959635,0
+GES.US,D,20250605,000000,11.14,11.26,10.87,10.99,999776,0
+GES.US,D,20250606,000000,11,12.365,11,12.03,1951755,0
+GES.US,D,20250609,000000,12.2019,12.22,11.7244,12.04,984939,0
+GES.US,D,20250610,000000,12,12.54,11.98,12.46,1241633,0
+GES.US,D,20250611,000000,12.5301,12.64,12.12,12.29,1152427,0
+GES.US,D,20250612,000000,12,12.0313,11.73,11.88,810754,0
+GES.US,D,20250613,000000,11.62,11.8,11.27,11.46,674727,0
+GES.US,D,20250616,000000,11.675,12.36,11.53,12.13,807359,0
+GES.US,D,20250617,000000,11.93,12.14,11.783,11.88,869927,0
+GES.US,D,20250618,000000,11.51,11.7,11.37,11.4,798798,0
+GES.US,D,20250620,000000,11.48,12.08,11.4,11.96,1639487,0
+GES.US,D,20250623,000000,11.7,12.049,11.47,11.88,1030124,0
+GES.US,D,20250624,000000,12,12.1569,11.82,11.9,806329,0
+GES.US,D,20250625,000000,11.96,12.085,11.81,12.01,453041,0
+GES.US,D,20250626,000000,12.03,12.07,11.8,11.94,403587,0
+GES.US,D,20250627,000000,11.96,12.21,11.95,12.12,709864,0
+GES.US,D,20250630,000000,12.27,12.3,12,12.09,584549,0
+GES.US,D,20250701,000000,12.07,12.82,12.05,12.48,1062845,0
+GES.US,D,20250702,000000,12.485,13.0525,12.32,12.94,978911,0
+GES.US,D,20250703,000000,12.94,13.05,12.82,12.98,257834,0
+GES.US,D,20250707,000000,12.795,13.2,12.75,13.17,527630,0
+GES.US,D,20250708,000000,13.278,13.63,13.13,13.49,627953,0
+GES.US,D,20250709,000000,13.55,13.6,13.2,13.44,634095,0
+GES.US,D,20250710,000000,13.1175,13.54,13.1175,13.22,445403,0
+GES.US,D,20250711,000000,13.09,13.09,12.7549,12.83,633283,0
+GES.US,D,20250714,000000,12.85,12.93,12.53,12.7,487002,0
+GES.US,D,20250715,000000,12.85,12.85,12.35,12.39,567254,0
+GES.US,D,20250716,000000,12.45,12.82,11.985,12.75,990813,0
+GES.US,D,20250717,000000,12.7976,13.21,12.7,13.13,740839,0
+GES.US,D,20250718,000000,13.11,13.345,12.69,12.7,472377,0
+GES.US,D,20250721,000000,12.835,13.27,12.835,13.08,593888,0
+GES.US,D,20250722,000000,13.23,13.69,13.212,13.4,479777,0
+GES.US,D,20250723,000000,13.62,13.75,13.315,13.58,553514,0
+GES.US,D,20250724,000000,13.575,13.69,13.17,13.22,439828,0
+GES.US,D,20250725,000000,13.4008,13.65,12.98,13.64,527384,0
+GES.US,D,20250728,000000,13.615,13.82,13.4,13.7,882295,0
+GES.US,D,20250729,000000,13.74,13.74,13.14,13.25,548717,0
+GES.US,D,20250730,000000,13.23,13.23,12.7,12.96,678105,0
+GES.US,D,20250731,000000,12.76,13,12.665,13,553926,0
+GES.US,D,20250801,000000,12.66,12.815,12.32,12.46,683356,0
+GES.US,D,20250804,000000,12.6,13.15,12.6,13.1,473658,0
+GES.US,D,20250805,000000,13.1,13.24,12.87,12.95,262482,0
+GES.US,D,20250806,000000,13.01,13.585,13,13.55,632421,0
+GES.US,D,20250807,000000,13.55,13.8,13.495,13.68,450287,0
+GES.US,D,20250808,000000,13.8,13.9,13.46,13.85,380759,0
+GES.US,D,20250811,000000,13.86,13.86,12.96,13.27,741532,0
+GES.US,D,20250812,000000,13.38,13.66,13.3,13.48,414629,0
+GES.US,D,20250813,000000,13.27,13.745,13.27,13.61,437856,0
+GES.US,D,20250814,000000,13.41,13.48,13.08,13.37,414037,0
+GES.US,D,20250815,000000,13.44,13.44,13.1112,13.2,292237,0
+GES.US,D,20250818,000000,13.36,13.58,13.2518,13.47,312353,0
+GES.US,D,20250819,000000,13.67,13.83,13.15,13.34,354138,0
+GES.US,D,20250820,000000,16.77,16.85,16.76,16.85,13071280,0
+GES.US,D,20250821,000000,16.81,16.93,16.8,16.83,3012665,0
+GES.US,D,20250822,000000,16.86,16.92,16.795,16.84,2874790,0
+GES.US,D,20250825,000000,16.83,16.9,16.8,16.8,1297619,0
+GES.US,D,20250826,000000,16.84,16.95,16.82,16.85,1009921,0
+GES.US,D,20250827,000000,16.91,16.94,16.8,16.84,1671774,0
+GES.US,D,20250828,000000,16.91,16.92,16.84,16.89,1223279,0
+GES.US,D,20250829,000000,16.89,16.91,16.79,16.81,980060,0
+GES.US,D,20250902,000000,16.8175,16.89,16.81,16.88,784004,0
+GES.US,D,20250903,000000,16.86,16.895,16.82,16.83,711758,0
+GES.US,D,20250904,000000,16.88,16.91,16.855,16.86,610233,0
+GES.US,D,20250905,000000,16.88,16.91,16.86,16.86,462016,0
+GES.US,D,20250908,000000,16.88,16.91,16.87,16.91,396916,0
+GES.US,D,20250909,000000,16.881,16.94,16.88,16.9,886145,0
+GES.US,D,20250910,000000,16.7,16.745,16.64,16.66,859433,0
+GES.US,D,20250911,000000,16.72,16.76,16.65,16.75,564386,0
+GES.US,D,20250912,000000,16.7,16.715,16.66,16.68,517092,0
+GES.US,D,20250915,000000,16.71,16.76,16.68,16.71,366579,0
+GES.US,D,20250916,000000,16.72,16.74,16.67,16.71,460143,0
+GES.US,D,20250917,000000,16.69,16.805,16.69,16.7,478090,0
+GES.US,D,20250918,000000,16.72,16.78,16.72,16.74,452417,0
+GES.US,D,20250919,000000,16.76,16.81,16.74,16.77,1105052,0
+GES.US,D,20250922,000000,16.76,16.84,16.75,16.76,370946,0
+GES.US,D,20250923,000000,16.7601,16.82,16.76,16.82,308022,0
+GES.US,D,20250924,000000,16.8,16.82,16.72,16.74,631673,0
+GES.US,D,20250925,000000,16.74,16.74,16.67,16.71,339499,0
+GES.US,D,20250926,000000,16.71,16.75,16.69,16.7,306633,0
+GES.US,D,20250929,000000,16.74,16.74,16.695,16.7,1359004,0
+GES.US,D,20250930,000000,16.71,16.74,16.7,16.71,438610,0
+GES.US,D,20251001,000000,16.71,16.88,16.7,16.87,646364,0
+GES.US,D,20251002,000000,16.845,16.89,16.8,16.85,430916,0
+GES.US,D,20251003,000000,16.87,16.88,16.82,16.83,632671,0
+GES.US,D,20251006,000000,16.88,16.88,16.82,16.83,249049,0
+GES.US,D,20251007,000000,16.8335,16.84,16.745,16.77,474441,0
+GES.US,D,20251008,000000,16.78,16.81,16.76,16.81,185510,0
+GES.US,D,20251009,000000,16.8,16.83,16.74,16.75,560143,0
+GES.US,D,20251010,000000,16.77,16.79,16.64,16.72,909794,0
+GES.US,D,20251013,000000,16.8,16.87,16.79,16.83,413059,0
+GES.US,D,20251014,000000,16.77,16.87,16.76,16.87,472176,0
+GES.US,D,20251015,000000,16.89,16.94,16.87,16.93,745998,0
+GES.US,D,20251016,000000,16.89,16.89,16.77,16.8,1150088,0
+GES.US,D,20251017,000000,16.78,16.85,16.75,16.84,763911,0
+GES.US,D,20251020,000000,16.8899,16.89,16.805,16.85,573504,0
+GES.US,D,20251021,000000,16.84,16.85,16.81,16.83,413052,0
+GES.US,D,20251022,000000,16.83,16.855,16.81,16.83,547458,0
+GES.US,D,20251023,000000,16.85,16.87,16.84,16.85,1063128,0
+GES.US,D,20251024,000000,16.87,16.95,16.86,16.95,495080,0
+GES.US,D,20251027,000000,16.92,16.99,16.9,16.97,446969,0
+GES.US,D,20251028,000000,16.98,17.05,16.96,17.05,730945,0
+GES.US,D,20251029,000000,17.05,17.05,17.015,17.04,565987,0
+GES.US,D,20251030,000000,17.02,17.03,16.98,17.02,607197,0
+GES.US,D,20251031,000000,17.025,17.04,16.945,16.98,319200,0
+GES.US,D,20251103,000000,16.93,17.05,16.92,17.01,258984,0
+GES.US,D,20251104,000000,16.93,16.97,16.91,16.91,297378,0
+GES.US,D,20251105,000000,16.87,17.02,16.87,16.98,620764,0
+GES.US,D,20251106,000000,16.93,16.96,16.925,16.95,342592,0
+GES.US,D,20251107,000000,16.92,16.96,16.9085,16.96,491833,0
+GES.US,D,20251110,000000,17,17.01,16.9,16.91,287625,0
+GES.US,D,20251111,000000,16.935,16.935,16.79,16.86,1084910,0
+GES.US,D,20251112,000000,16.905,16.99,16.87,16.95,494827,0
+GES.US,D,20251113,000000,16.9,17.07,16.9,17,816340,0
+GES.US,D,20251114,000000,16.94,17.01,16.87,16.92,399942,0
+GES.US,D,20251117,000000,16.93,16.96,16.87,16.9,348611,0
+GES.US,D,20251118,000000,16.8986,16.94,16.86,16.87,494540,0
+GES.US,D,20251119,000000,16.87,16.925,16.84,16.92,301314,0
+GES.US,D,20251120,000000,16.89,17.04,16.86,16.94,648074,0
+GES.US,D,20251121,000000,16.99,17.05,16.95,16.97,465511,0
+GES.US,D,20251124,000000,16.95,16.98,16.89,16.91,411759,0
+GES.US,D,20251125,000000,17.03,17.05,16.96,17.05,682410,0
+GES.US,D,20251126,000000,16.955,17.08,16.93,17.06,693446,0
+GES.US,D,20251128,000000,16.99,17.08,16.99,17.06,270717,0
+GES.US,D,20251201,000000,17,17.1,16.92,17.05,900405,0
+GES.US,D,20251202,000000,17.05,17.1,17.04,17.1,822648,0
+GES.US,D,20251203,000000,17.1,17.15,17.1,17.13,829454,0
+GES.US,D,20251204,000000,17.1151,17.1289,17,17.01,631963,0
+GES.US,D,20251205,000000,17.04,17.06,16.99,16.99,449390,0
+GES.US,D,20251208,000000,17,17.011,16.88,16.92,686736,0
+GES.US,D,20251209,000000,16.84,17,16.84,17,394365,0
+GES.US,D,20251210,000000,16.7955,16.86,16.775,16.78,739296,0
+GES.US,D,20251211,000000,16.79,16.81,16.735,16.81,538290,0
+GES.US,D,20251212,000000,16.84,16.85,16.755,16.76,197209,0
+GES.US,D,20251215,000000,16.77,16.785,16.74,16.77,252482,0
+GES.US,D,20251216,000000,16.79,16.79,16.77,16.78,208548,0
+GES.US,D,20251217,000000,16.77,16.85,16.77,16.81,317491,0
+GES.US,D,20251218,000000,16.84,16.85,16.8,16.8,264822,0
+GES.US,D,20251219,000000,16.77,16.795,16.74,16.75,598905,0
+GES.US,D,20251222,000000,16.75,16.775,16.745,16.75,239406,0
+GES.US,D,20251223,000000,16.76,16.77,16.73,16.73,154522,0
+GES.US,D,20251224,000000,16.79,16.8,16.75,16.77,71468,0
+GES.US,D,20251226,000000,16.79,16.8,16.74,16.74,200279,0
+GES.US,D,20251229,000000,16.75,16.76,16.74,16.75,271431,0
+GES.US,D,20251230,000000,16.76,16.76,16.75,16.75,143741,0
+GES.US,D,20251231,000000,16.75,16.76,16.75,16.75,182727,0
+GES.US,D,20260102,000000,16.75,16.79,16.74,16.79,416866,0
+GES.US,D,20260105,000000,16.78,16.79,16.78,16.78,263473,0
+GES.US,D,20260106,000000,16.769,16.77,16.75,16.77,327709,0
+GES.US,D,20260107,000000,16.77,16.79,16.76,16.77,1831750,0
+GES.US,D,20260108,000000,16.76,16.8,16.76,16.8,375884,0
+GES.US,D,20260109,000000,16.8,16.8,16.77,16.78,304188,0
+GES.US,D,20260112,000000,16.77,16.8,16.76,16.79,306130,0
+GES.US,D,20260113,000000,16.78,16.88,16.78,16.87,400142,0
+GES.US,D,20260114,000000,16.85,16.85,16.82,16.82,391524,0
+GES.US,D,20260115,000000,16.8,16.87,16.8,16.86,376545,0
+GES.US,D,20260116,000000,16.84,16.87,16.82,16.82,265850,0
+GES.US,D,20260120,000000,16.82,16.86,16.82,16.85,154344,0
+GES.US,D,20260121,000000,16.85,16.89,16.835,16.86,985606,0
+GES.US,D,20260122,000000,16.9,16.9,16.78,16.81,9116658,0
diff --git a/daily/us/nyse stocks/1/gf.us.txt b/daily/us/nyse stocks/1/gf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2077b4248a359600d90be64c87bfa4585d6c56d
--- /dev/null
+++ b/daily/us/nyse stocks/1/gf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GF.US,D,20050225,000000,2.16906,2.18528,2.16906,2.17611,194982.91254032,0
+GF.US,D,20050228,000000,2.1876,2.19214,2.17833,2.1876,62967.311241562,0
+GF.US,D,20050301,000000,2.18983,2.25434,2.18983,2.21754,234067.52199026,0
+GF.US,D,20050302,000000,2.22209,2.24276,2.21059,2.22681,165889.79249794,0
+GF.US,D,20050303,000000,2.2245,2.23821,2.19669,2.21541,166761.43182436,0
+GF.US,D,20050304,000000,2.22209,2.24758,2.22209,2.2359,100750.93427113,0
+GF.US,D,20050307,000000,2.22681,2.23821,2.21541,2.23358,115509.47093544,0
+GF.US,D,20050308,000000,2.22209,2.2359,2.21059,2.23358,117684.25420532,0
+GF.US,D,20050309,000000,2.2245,2.23358,2.20132,2.20596,333081.6501778,0
+GF.US,D,20050310,000000,2.21059,2.21977,2.19669,2.21977,148083.75447579,0
+GF.US,D,20050311,000000,2.21282,2.21754,2.20596,2.21282,128545.22541622,0
+GF.US,D,20050314,000000,2.21282,2.21541,2.20373,2.21541,179777.76859738,0
+GF.US,D,20050315,000000,2.20596,2.21541,2.19669,2.1991,152426.84844629,0
+GF.US,D,20050316,000000,2.19669,2.19669,2.17611,2.17611,157205.76208001,0
+GF.US,D,20050317,000000,2.16452,2.1876,2.16452,2.17833,50811.826179545,0
+GF.US,D,20050318,000000,2.17611,2.18065,2.16684,2.17611,96413.234108332,0
+GF.US,D,20050321,000000,2.16906,2.16906,2.13004,2.13708,171536.03041191,0
+GF.US,D,20050322,000000,2.11845,2.15312,2.11632,2.13235,199770.45626638,0
+GF.US,D,20050323,000000,2.12086,2.13004,2.11845,2.12531,113780.21618265,0
+GF.US,D,20050324,000000,2.12531,2.13708,2.10714,2.11159,181092.7789178,0
+GF.US,D,20050328,000000,2.0886,2.11159,2.0886,2.10009,207151.34274085,0
+GF.US,D,20050329,000000,2.06783,2.10241,2.06783,2.09323,222782.59749312,0
+GF.US,D,20050330,000000,2.09092,2.10009,2.08406,2.09778,330047.09395847,0
+GF.US,D,20050331,000000,2.09778,2.11391,2.09778,2.10473,151124.78326438,0
+GF.US,D,20050401,000000,2.11632,2.13235,2.11632,2.11632,90327.940246526,0
+GF.US,D,20050404,000000,2.11159,2.11845,2.10714,2.10714,87289.068981022,0
+GF.US,D,20050405,000000,2.13004,2.15757,2.10927,2.14394,180224.37587601,0
+GF.US,D,20050406,000000,2.13004,2.14394,2.12531,2.13708,70350.355239116,0
+GF.US,D,20050407,000000,2.13235,2.16452,2.13235,2.16452,106824.36175596,0
+GF.US,D,20050408,000000,2.16211,2.17611,2.16211,2.1737,94674.270501661,0
+GF.US,D,20050411,000000,2.16452,2.17611,2.16007,2.16684,64707.353609776,0
+GF.US,D,20050412,000000,2.17147,2.17147,2.15312,2.16452,227120.29765592,0
+GF.US,D,20050413,000000,2.16452,2.1737,2.16452,2.16452,159375.15154218,0
+GF.US,D,20050414,000000,2.14144,2.15071,2.14144,2.14144,176312.78652254,0
+GF.US,D,20050415,000000,2.10927,2.11845,2.10714,2.10714,379546.06734067,0
+GF.US,D,20050418,000000,2.08406,2.08628,2.06552,2.06552,139406.19662711,0
+GF.US,D,20050419,000000,2.08165,2.11845,2.07469,2.09092,77301.894619631,0
+GF.US,D,20050420,000000,2.10714,2.12086,2.08406,2.08406,131153.67082622,0
+GF.US,D,20050421,000000,2.09555,2.10714,2.09323,2.10714,251008.39325525,0
+GF.US,D,20050422,000000,2.09778,2.10473,2.09555,2.09555,210178.34762939,0
+GF.US,D,20050425,000000,2.08406,2.10927,2.08406,2.10473,75994.43563,0
+GF.US,D,20050426,000000,2.09323,2.09555,2.08165,2.0886,55149.52634234,0
+GF.US,D,20050427,000000,2.07015,2.07015,2.03576,2.06783,405606.7886868,0
+GF.US,D,20050428,000000,2.0517,2.05856,2.04948,2.04948,94674.270501661,0
+GF.US,D,20050429,000000,2.0517,2.07015,2.03576,2.03576,135927.19065223,0
+GF.US,D,20050502,000000,2.04243,2.07015,2.03789,2.05393,58629.611078767,0
+GF.US,D,20050503,000000,2.03094,2.05856,2.03094,2.05393,61670.639867357,0
+GF.US,D,20050504,000000,2.05856,2.13004,2.05856,2.1279,108568.71917035,0
+GF.US,D,20050505,000000,2.12086,2.12086,2.07256,2.07469,92933.149371905,0
+GF.US,D,20050506,000000,2.06329,2.07942,2.06097,2.06329,188035.68820598,0
+GF.US,D,20050509,000000,2.06097,2.08165,2.05634,2.08165,457281.62410043,0
+GF.US,D,20050510,000000,2.07015,2.07942,2.07015,2.07256,57759.050513889,0
+GF.US,D,20050511,000000,2.06783,2.08165,2.06783,2.07942,39080.29440377,0
+GF.US,D,20050512,000000,2.07256,2.10009,2.06097,2.07469,56452.670285801,0
+GF.US,D,20050513,000000,2.06552,2.07701,2.06097,2.06329,10860.971210897,0
+GF.US,D,20050516,000000,2.05856,2.07256,2.02176,2.03576,187167.28516419,0
+GF.US,D,20050517,000000,1.98737,2.01722,1.98737,1.99182,136356.53774618,0
+GF.US,D,20050518,000000,2.00804,2.03326,2.00804,2.01722,133752.40738235,0
+GF.US,D,20050519,000000,2.02881,2.03326,2.02408,2.03094,106395.01466201,0
+GF.US,D,20050520,000000,2.02408,2.03094,2.02176,2.03094,82076.493207178,0
+GF.US,D,20050523,000000,2.03576,2.06329,2.01954,2.03789,135051.23627964,0
+GF.US,D,20050524,000000,2.04716,2.04948,2.03576,2.04948,59057.87941118,0
+GF.US,D,20050525,000000,2.04948,2.05393,2.03326,2.04243,86853.249317811,0
+GF.US,D,20050526,000000,2.0517,2.10714,2.04021,2.04948,138970.3769639,0
+GF.US,D,20050527,000000,2.07256,2.09555,2.07256,2.0886,26055.327538418,0
+GF.US,D,20050531,000000,2.0886,2.0886,2.04475,2.04716,145916.5225367,0
+GF.US,D,20050601,000000,2.0264,2.07256,2.0264,2.05856,122894.67245608,0
+GF.US,D,20050602,000000,2.06329,2.06783,2.04716,2.05634,48641.357955834,0
+GF.US,D,20050603,000000,2.04243,2.06097,2.04021,2.04475,112045.56762215,0
+GF.US,D,20050606,000000,2.04475,2.0517,2.04475,2.0517,21278.571427785,0
+GF.US,D,20050607,000000,2.06097,2.08165,2.06097,2.07701,117249.51330365,0
+GF.US,D,20050608,000000,2.07701,2.08165,2.05856,2.06097,41686.582290692,0
+GF.US,D,20050609,000000,2.06783,2.07701,2.06329,2.06329,45593.856597989,0
+GF.US,D,20050610,000000,2.07015,2.07469,2.06783,2.07015,76429.176531667,0
+GF.US,D,20050613,000000,2.07256,2.08165,2.07015,2.07469,81640.673543968,0
+GF.US,D,20050614,000000,2.07015,2.0886,2.06783,2.0886,127234.53014196,0
+GF.US,D,20050615,000000,2.07701,2.08628,2.07469,2.08628,29092.041280837,0
+GF.US,D,20050616,000000,2.07942,2.11391,2.07942,2.11159,121600.15860496,0
+GF.US,D,20050617,000000,2.12086,2.14144,2.11632,2.13708,125504.19662763,0
+GF.US,D,20050620,000000,2.13235,2.14394,2.13004,2.14144,188035.68820598,0
+GF.US,D,20050621,000000,2.13708,2.14144,2.13235,2.14144,53850.697445049,0
+GF.US,D,20050622,000000,2.10241,2.12531,2.10009,2.10473,469002.36826078,0
+GF.US,D,20050623,000000,2.12531,2.1394,2.11845,2.11845,97713.141767165,0
+GF.US,D,20050624,000000,2.11391,2.11845,2.10473,2.11391,78597.487232293,0
+GF.US,D,20050627,000000,2.10927,2.1394,2.10009,2.10241,256218.81150601,0
+GF.US,D,20050628,000000,2.10009,2.1279,2.10009,2.10473,144174.3226454,0
+GF.US,D,20050629,000000,2.11391,2.1394,2.11391,2.13458,158511.06354656,0
+GF.US,D,20050630,000000,2.14144,2.16906,2.14144,2.14616,122468.56164675,0
+GF.US,D,20050701,000000,2.14144,2.1737,2.14144,2.15312,88155.314499729,0
+GF.US,D,20050705,000000,2.14144,2.16452,2.14144,2.16007,50811.826179545,0
+GF.US,D,20050706,000000,2.16211,2.16684,2.15534,2.16007,100315.11460792,0
+GF.US,D,20050707,000000,2.14144,2.14839,2.11845,2.13458,66010.497553237,0
+GF.US,D,20050708,000000,2.11391,2.14144,2.11391,2.1394,80345.080931305,0
+GF.US,D,20050711,000000,2.16211,2.16684,2.15534,2.16684,56021.165668761,0
+GF.US,D,20050712,000000,2.16211,2.19446,2.16211,2.17833,161108.72134114,0
+GF.US,D,20050713,000000,2.17147,2.1991,2.17147,2.19214,138527.00596989,0
+GF.US,D,20050714,000000,2.20596,2.25666,2.20596,2.20596,230164.56272914,0
+GF.US,D,20050715,000000,2.22894,2.25203,2.20596,2.2359,78597.487232293,0
+GF.US,D,20050718,000000,2.23358,2.2359,2.21282,2.21282,27794.291145089,0
+GF.US,D,20050719,000000,2.21059,2.22209,2.15312,2.1991,134619.7316626,0
+GF.US,D,20050720,000000,2.17611,2.21754,2.16007,2.21541,144606.90602399,0
+GF.US,D,20050721,000000,2.21977,2.23358,2.21977,2.23358,60361.02335464,0
+GF.US,D,20050722,000000,2.22209,2.2498,2.1991,2.23821,49940.186853124,0
+GF.US,D,20050725,000000,2.23136,2.23821,2.23136,2.23136,52981.215641714,0
+GF.US,D,20050726,000000,2.23136,2.24276,2.22894,2.22894,46899.158064535,0
+GF.US,D,20050727,000000,2.22894,2.22894,2.21977,2.22209,59057.87941118,0
+GF.US,D,20050728,000000,2.22894,2.25666,2.22209,2.25666,364351.71101315,0
+GF.US,D,20050729,000000,2.25434,2.25666,2.24517,2.25434,26491.147201628,0
+GF.US,D,20050801,000000,2.27279,2.30032,2.26584,2.29356,104660.36610151,0
+GF.US,D,20050802,000000,2.30032,2.32118,2.2867,2.30273,102925.71754101,0
+GF.US,D,20050803,000000,2.30273,2.30959,2.27047,2.30505,125504.19662763,0
+GF.US,D,20050804,000000,2.27965,2.30273,2.27965,2.30032,124196.737638,0
+GF.US,D,20050805,000000,2.29578,2.33036,2.29356,2.33036,227548.56598833,0
+GF.US,D,20050808,000000,2.31896,2.34185,2.31896,2.33036,108568.71917035,0
+GF.US,D,20050809,000000,2.33277,2.37179,2.33277,2.36252,75568.324820673,0
+GF.US,D,20050810,000000,2.38551,2.42241,2.37179,2.37402,261430.30851831,0
+GF.US,D,20050811,000000,2.38802,2.40183,2.38802,2.39024,185431.55784214,0
+GF.US,D,20050812,000000,2.37179,2.40183,2.37179,2.37179,107261.26018072,0
+GF.US,D,20050815,000000,2.32582,2.36716,2.31432,2.36716,139832.30743644,0
+GF.US,D,20050816,000000,2.34417,2.34649,2.31655,2.32813,159808.81368231,0
+GF.US,D,20050817,000000,2.30505,2.34185,2.30273,2.34185,92501.644754865,0
+GF.US,D,20050818,000000,2.31896,2.31896,2.28197,2.29115,101184.59641125,0
+GF.US,D,20050819,000000,2.29356,2.31655,2.28197,2.31432,53417.035304924,0
+GF.US,D,20050822,000000,2.32813,2.32813,2.30273,2.31896,60361.02335464,0
+GF.US,D,20050823,000000,2.32813,2.35566,2.28883,2.32118,169369.87723437,0
+GF.US,D,20050824,000000,2.32118,2.32582,2.29578,2.31655,100315.11460792,0
+GF.US,D,20050825,000000,2.31432,2.31896,2.30959,2.31191,34311.089623936,0
+GF.US,D,20050826,000000,2.31191,2.31655,2.30273,2.30728,115509.47093544,0
+GF.US,D,20050829,000000,2.35335,2.35335,2.3235,2.33499,137668.31178198,0
+GF.US,D,20050830,000000,2.27965,2.31432,2.25666,2.30273,152862.66810951,0
+GF.US,D,20050831,000000,2.30273,2.3603,2.30273,2.3603,193679.76859686,0
+GF.US,D,20050901,000000,2.3603,2.39478,2.31432,2.39265,256218.81150601,0
+GF.US,D,20050902,000000,2.39265,2.40415,2.3832,2.38551,208012.19445184,0
+GF.US,D,20050906,000000,2.40869,2.45689,2.40869,2.4479,388240.88537403,0
+GF.US,D,20050907,000000,2.42491,2.45689,2.42241,2.4479,156774.25746297,0
+GF.US,D,20050908,000000,2.44549,2.44549,2.42241,2.43854,187603.1048274,0
+GF.US,D,20050909,000000,2.42714,2.49851,2.42714,2.46384,257950.22378188,0
+GF.US,D,20050912,000000,2.42936,2.46616,2.39478,2.40183,296168.58771312,0
+GF.US,D,20050913,000000,2.42491,2.43854,2.31655,2.3832,276192.08146725,0
+GF.US,D,20050914,000000,2.38802,2.40646,2.33731,2.34185,111173.92829573,0
+GF.US,D,20050915,000000,2.35103,2.41796,2.35103,2.37643,182824.19119368,0
+GF.US,D,20050916,000000,2.39719,2.43399,2.39024,2.43168,227548.56598833,0
+GF.US,D,20050919,000000,2.39265,2.39265,2.3488,2.35566,330047.09395847,0
+GF.US,D,20050920,000000,2.36252,2.41564,2.35566,2.35566,340905.90764628,0
+GF.US,D,20050921,000000,2.35807,2.3603,2.3488,2.35807,315278.84844028,0
+GF.US,D,20050922,000000,2.34417,2.35103,2.31655,2.33036,169795.9880437,0
+GF.US,D,20050923,000000,2.34185,2.34185,2.32118,2.32118,189343.14719561,0
+GF.US,D,20050926,000000,2.40646,2.41332,2.36493,2.39024,303553.78923376,0
+GF.US,D,20050927,000000,2.38125,2.39478,2.36252,2.37179,135051.23627964,0
+GF.US,D,20050928,000000,2.37179,2.41796,2.37179,2.38125,218875.32318583,0
+GF.US,D,20050929,000000,2.40415,2.42714,2.39265,2.42714,485949.71209502,0
+GF.US,D,20050930,000000,2.41332,2.43168,2.40646,2.41101,118555.89353174,0
+GF.US,D,20051003,000000,2.42241,2.44317,2.38125,2.42714,277933.20259701,0
+GF.US,D,20051004,000000,2.44104,2.46162,2.44104,2.44549,507230.44104589,0
+GF.US,D,20051005,000000,2.42714,2.43854,2.40646,2.43399,213225.84898723,0
+GF.US,D,20051006,000000,2.37179,2.39478,2.35566,2.37179,165889.79249794,0
+GF.US,D,20051007,000000,2.35335,2.40415,2.3488,2.40415,100750.93427113,0
+GF.US,D,20051010,000000,2.41332,2.41564,2.39478,2.39478,29092.041280837,0
+GF.US,D,20051011,000000,2.39719,2.40646,2.39478,2.40646,192377.70341494,0
+GF.US,D,20051012,000000,2.38802,2.40646,2.35103,2.35807,255347.17217959,0
+GF.US,D,20051013,000000,2.3488,2.3488,2.32582,2.32582,178924.46821718,0
+GF.US,D,20051014,000000,2.32582,2.34417,2.31896,2.33499,62101.065722854,0
+GF.US,D,20051017,000000,2.32582,2.32813,2.31432,2.31655,52542.159693876,0
+GF.US,D,20051018,000000,2.25666,2.28883,2.24053,2.26584,244062.24768245,0
+GF.US,D,20051019,000000,2.19214,2.25203,2.1876,2.23358,406042.60835001,0
+GF.US,D,20051020,000000,2.22681,2.23821,2.20596,2.20596,194982.91254032,0
+GF.US,D,20051021,000000,2.22681,2.22894,2.19214,2.19669,115080.12384148,0
+GF.US,D,20051024,000000,2.21754,2.24053,2.21754,2.2359,50811.826179545,0
+GF.US,D,20051025,000000,2.24517,2.24517,2.2359,2.24053,16497.500270982,0
+GF.US,D,20051026,000000,2.24517,2.25666,2.23136,2.25434,58197.027700185,0
+GF.US,D,20051027,000000,2.25203,2.25203,2.21754,2.21754,33442.686582143,0
+GF.US,D,20051028,000000,2.24053,2.24758,2.22209,2.2359,57759.050513889,0
+GF.US,D,20051031,000000,2.24517,2.2981,2.24517,2.25434,138970.3769639,0
+GF.US,D,20051101,000000,2.2498,2.2613,2.24276,2.25434,75568.324820673,0
+GF.US,D,20051102,000000,2.25434,2.29115,2.2498,2.29115,132882.92557901,0
+GF.US,D,20051103,000000,2.30032,2.33277,2.30032,2.3235,100315.11460792,0
+GF.US,D,20051104,000000,2.32582,2.3488,2.30959,2.33036,117684.25420532,0
+GF.US,D,20051107,000000,2.32582,2.32582,2.2981,2.30505,35607.760998141,0
+GF.US,D,20051108,000000,2.2981,2.30273,2.26816,2.27511,165452.89407319,0
+GF.US,D,20051109,000000,2.27965,2.27965,2.2613,2.26361,53850.697445049,0
+GF.US,D,20051110,000000,2.27279,2.30505,2.26361,2.26361,55149.52634234,0
+GF.US,D,20051111,000000,2.27047,2.27965,2.2613,2.2613,113780.21618265,0
+GF.US,D,20051114,000000,2.25666,2.27733,2.25666,2.27733,83816.535575392,0
+GF.US,D,20051115,000000,2.25666,2.27279,2.25203,2.25666,23882.701791621,0
+GF.US,D,20051116,000000,2.24276,2.25434,2.22681,2.2498,68613.54915553,0
+GF.US,D,20051117,000000,2.24517,2.2613,2.24053,2.25898,103353.98587342,0
+GF.US,D,20051118,000000,2.27279,2.27279,2.25666,2.26816,158946.88320977,0
+GF.US,D,20051121,000000,2.27511,2.28197,2.27047,2.27965,258386.04344509,0
+GF.US,D,20051122,000000,2.27047,2.28883,2.26584,2.28883,216264.72025273,0
+GF.US,D,20051123,000000,2.28883,2.29115,2.27965,2.29115,16067.074415484,0
+GF.US,D,20051125,000000,2.29115,2.30032,2.27511,2.27733,33442.686582143,0
+GF.US,D,20051128,000000,2.28197,2.3603,2.28197,2.29356,233207.74904081,0
+GF.US,D,20051129,000000,2.27047,2.2981,2.27047,2.2981,79470.205320257,0
+GF.US,D,20051130,000000,2.2867,2.2981,2.28197,2.29356,39954.091253276,0
+GF.US,D,20051201,000000,2.2981,2.32582,2.2981,2.31655,52118.206407634,0
+GF.US,D,20051202,000000,2.33953,2.33953,2.27965,2.27965,158076.32264489,0
+GF.US,D,20051205,000000,2.28197,2.30505,2.28197,2.2981,152862.66810951,0
+GF.US,D,20051206,000000,2.30505,2.33277,2.30505,2.32582,138527.00596989,0
+GF.US,D,20051207,000000,2.30959,2.32118,2.29578,2.29578,45167.745788662,0
+GF.US,D,20051208,000000,2.29578,2.33277,2.29356,2.30273,152426.84844629,0
+GF.US,D,20051209,000000,2.32582,2.33036,2.30728,2.31432,88596.527970653,0
+GF.US,D,20051212,000000,2.33731,2.34649,2.32118,2.34649,264035.51764369,0
+GF.US,D,20051213,000000,2.33036,2.34185,2.33036,2.34185,813377.57302806,0
+GF.US,D,20051214,000000,2.3235,2.3488,2.3235,2.34417,111173.92829573,0
+GF.US,D,20051215,000000,2.33499,2.35807,2.32582,2.33953,163721.48179732,0
+GF.US,D,20051216,000000,2.33953,2.3832,2.33731,2.37179,264035.51764369,0
+GF.US,D,20051219,000000,2.3488,2.39478,2.3488,2.38551,982320.26069156,0
+GF.US,D,20051220,000000,2.27733,2.31896,2.27733,2.30959,284878.26940827,0
+GF.US,D,20051221,000000,2.30273,2.32582,2.30273,2.31432,57759.050513889,0
+GF.US,D,20051222,000000,2.31432,2.3235,2.30273,2.3235,170232.88646845,0
+GF.US,D,20051223,000000,2.3488,2.37643,2.34417,2.35335,115509.47093544,0
+GF.US,D,20051227,000000,2.35566,2.37643,2.33036,2.33953,154163.65452988,0
+GF.US,D,20051228,000000,2.32813,2.38802,2.32813,2.38125,201062.81259442,0
+GF.US,D,20051229,000000,2.35807,2.39719,2.35807,2.37179,89898.593152571,0
+GF.US,D,20051230,000000,2.33277,2.3488,2.30728,2.34649,1729694.8874972,0
+GF.US,D,20060103,000000,2.35335,2.36948,2.33731,2.36493,462492.04235118,0
+GF.US,D,20060104,000000,2.38551,2.43854,2.38551,2.41564,210178.34762939,0
+GF.US,D,20060105,000000,2.47534,2.47534,2.43854,2.44104,160676.13796256,0
+GF.US,D,20060106,000000,2.42936,2.46162,2.42241,2.4479,136795.59369402,0
+GF.US,D,20060109,000000,2.42491,2.47997,2.42491,2.47766,327440.80607155,0
+GF.US,D,20060110,000000,2.42491,2.45012,2.42491,2.45012,198031.49265971,0
+GF.US,D,20060111,000000,2.47302,2.48683,2.46162,2.48683,143740.66050528,0
+GF.US,D,20060112,000000,2.47534,2.50306,2.45012,2.46384,111607.59043585,0
+GF.US,D,20060113,000000,2.48683,2.49156,2.45012,2.46384,145916.5225367,0
+GF.US,D,20060117,000000,2.50537,2.50537,2.43168,2.45921,418200.25093511,0
+GF.US,D,20060118,000000,2.44104,2.4707,2.42491,2.4479,301381.16348696,0
+GF.US,D,20060119,000000,2.46848,2.51001,2.46848,2.49379,168930.82128653,0
+GF.US,D,20060120,000000,2.49851,2.51001,2.44317,2.45467,189781.1243819,0
+GF.US,D,20060123,000000,2.50537,2.51001,2.48683,2.49379,214098.56707519,0
+GF.US,D,20060124,000000,2.49379,2.533,2.49379,2.53059,262297.63279856,0
+GF.US,D,20060125,000000,2.53754,2.62282,2.53754,2.61124,392147.08091978,0
+GF.US,D,20060126,000000,2.63432,2.72646,2.63432,2.6942,446860.78759891,0
+GF.US,D,20060127,000000,2.73341,2.74481,2.67575,2.70579,582787.97825114,0
+GF.US,D,20060130,000000,2.72405,2.731,2.68957,2.69207,281841.55566585,0
+GF.US,D,20060131,000000,2.66889,2.71265,2.65962,2.71033,325698.60618025,0
+GF.US,D,20060201,000000,2.73341,2.76326,2.7171,2.73573,252315.85224488,0
+GF.US,D,20060202,000000,2.74945,2.74945,2.65962,2.69661,246666.37804629,0
+GF.US,D,20060203,000000,2.71951,2.71951,2.68271,2.70792,229292.92340272,0
+GF.US,D,20060206,000000,2.71951,2.74027,2.71951,2.731,210618.48233877,0
+GF.US,D,20060207,000000,2.74027,2.74027,2.69661,2.70579,210618.48233877,0
+GF.US,D,20060208,000000,2.68725,2.70347,2.67575,2.69207,97270.849534699,0
+GF.US,D,20060209,000000,2.70792,2.74481,2.70792,2.72887,279668.92991905,0
+GF.US,D,20060210,000000,2.72405,2.72887,2.632,2.67121,765617.56325253,0
+GF.US,D,20060213,000000,2.68493,2.7171,2.68493,2.7171,59057.87941118,0
+GF.US,D,20060214,000000,2.6942,2.72182,2.64349,2.7171,92064.746330112,0
+GF.US,D,20060215,000000,2.72182,2.72182,2.6942,2.70579,134619.7316626,0
+GF.US,D,20060216,000000,2.70579,2.71487,2.70106,2.70106,45167.745788662,0
+GF.US,D,20060217,000000,2.68725,2.73786,2.68725,2.71951,82505.840301133,0
+GF.US,D,20060221,000000,2.74027,2.76326,2.731,2.74027,274888.93752379,0
+GF.US,D,20060222,000000,2.72405,2.76326,2.72405,2.76326,105091.87071855,0
+GF.US,D,20060223,000000,2.76326,2.79089,2.71951,2.78393,191075.63823302,0
+GF.US,D,20060224,000000,2.76326,2.80933,2.76326,2.80006,225383.49157233,0
+GF.US,D,20060227,000000,2.8161,2.83927,2.8047,2.83927,373911.69580367,0
+GF.US,D,20060228,000000,2.83927,2.83927,2.79543,2.79775,574532.21616562,0
+GF.US,D,20060301,000000,2.7932,2.83927,2.7932,2.81397,177612.69418138,0
+GF.US,D,20060302,000000,2.79543,2.83223,2.77476,2.82324,349589.93806421,0
+GF.US,D,20060303,000000,2.83223,2.83464,2.81397,2.82537,101184.59641125,0
+GF.US,D,20060306,000000,2.83464,2.86226,2.82778,2.86226,272282.64963687,0
+GF.US,D,20060307,000000,2.82537,2.83696,2.76085,2.79775,456416.45734326,0
+GF.US,D,20060308,000000,2.77012,2.82073,2.76326,2.80006,338292.06842856,0
+GF.US,D,20060309,000000,2.77707,2.82778,2.77707,2.82537,192814.6018397,0
+GF.US,D,20060310,000000,2.83223,2.83223,2.81842,2.82537,90764.838671279,0
+GF.US,D,20060313,000000,2.83,2.87385,2.82324,2.85995,128545.22541622,0
+GF.US,D,20060314,000000,2.83696,2.86226,2.81156,2.85531,187167.28516419,0
+GF.US,D,20060315,000000,2.85531,2.91974,2.85309,2.90361,208884.91253981,0
+GF.US,D,20060316,000000,2.9176,2.93364,2.89221,2.9176,45167.745788662,0
+GF.US,D,20060317,000000,2.90148,2.94996,2.90148,2.93605,99876.058660078,0
+GF.US,D,20060320,000000,2.95904,2.99362,2.94532,2.98435,325260.62899395,0
+GF.US,D,20060321,000000,2.97063,2.98667,2.97063,2.98203,105523.37533559,0
+GF.US,D,20060322,000000,2.95904,3.02606,2.94745,2.99362,575402.7767305,0
+GF.US,D,20060323,000000,2.99362,2.99362,2.95904,2.96599,350892.00324613,0
+GF.US,D,20060324,000000,2.96136,3.00039,2.96136,2.99139,506793.54262114,0
+GF.US,D,20060327,000000,2.98667,2.98898,2.96136,2.98898,234067.52199026,0
+GF.US,D,20060328,000000,2.97508,2.99825,2.95904,2.95904,221035.00379411,0
+GF.US,D,20060329,000000,2.98203,2.99362,2.94745,2.97767,176744.29113958,0
+GF.US,D,20060330,000000,2.98435,2.98435,2.97981,2.98435,78597.487232293,0
+GF.US,D,20060331,000000,3.00493,3.00493,2.96136,2.98898,76429.176531667,0
+GF.US,D,20060403,000000,2.96136,3.02782,2.96136,2.98667,189343.14719561,0
+GF.US,D,20060404,000000,3.00965,3.06277,2.99566,3.03515,321356.59097128,0
+GF.US,D,20060405,000000,3.05091,3.05814,3.02782,3.05563,270550.15859945,0
+GF.US,D,20060406,000000,3.07621,3.17077,3.05814,3.15473,1209441.637109,0
+GF.US,D,20060407,000000,3.15473,3.15473,2.94745,2.99362,1971145.453485,0
+GF.US,D,20060410,000000,3.01661,3.08335,2.99566,3.07621,379115.64148517,0
+GF.US,D,20060411,000000,3.07621,3.09948,3.00734,3.09012,820766.01083333,0
+GF.US,D,20060412,000000,3.05359,3.08085,3.05359,3.07417,445120.7452307,0
+GF.US,D,20060413,000000,3.05091,3.07417,3.0396,3.07417,116384.34654649,0
+GF.US,D,20060417,000000,3.05091,3.07417,2.99825,3.03264,113780.21618265,0
+GF.US,D,20060418,000000,3.00039,3.06027,3.00039,3.06027,295303.42095595,0
+GF.US,D,20060419,000000,3.06472,3.12701,3.06472,3.11542,2666840.9298308,0
+GF.US,D,20060420,000000,3.09262,3.15241,3.09262,3.13155,155037.45137939,0
+GF.US,D,20060421,000000,3.12034,3.16632,3.12034,3.15241,95106.853880244,0
+GF.US,D,20060424,000000,3.17077,3.2148,3.16391,3.2148,416027.62518832,0
+GF.US,D,20060425,000000,3.22156,3.22407,3.19375,3.21035,190208.31395277,0
+GF.US,D,20060426,000000,3.19617,3.22592,3.19617,3.22156,257950.22378188,0
+GF.US,D,20060427,000000,3.2122,3.25401,3.18912,3.24455,317880.82128103,0
+GF.US,D,20060428,000000,3.24715,3.25401,3.22852,3.2491,276192.08146725,0
+GF.US,D,20060501,000000,3.2122,3.24715,3.2122,3.24205,148524.96794671,0
+GF.US,D,20060502,000000,3.29276,3.30462,3.27904,3.29081,429919.91633392,0
+GF.US,D,20060503,000000,3.26958,3.26958,3.22592,3.24205,399960.55077283,0
+GF.US,D,20060504,000000,3.25837,3.26958,3.24205,3.26764,149818.40303629,0
+GF.US,D,20060505,000000,3.29081,3.32029,3.27672,3.31843,416893.87070703,0
+GF.US,D,20060508,000000,3.33642,3.33642,3.31575,3.32743,231037.2808171,0
+GF.US,D,20060509,000000,3.31139,3.39639,3.31139,3.35273,552388.47798067,0
+GF.US,D,20060510,000000,3.38518,3.38518,3.3621,3.3621,186739.01683177,0
+GF.US,D,20060511,000000,3.38518,3.38712,3.2491,3.27218,250142.14773655,0
+GF.US,D,20060512,000000,3.16632,3.2122,3.12469,3.13406,941063.02549482,0
+GF.US,D,20060515,000000,3.07417,3.07417,2.93605,3.01883,1361430.508369,0
+GF.US,D,20060516,000000,3.02347,3.08558,3.02347,3.04636,533284.68982277,0
+GF.US,D,20060517,000000,2.99362,3.00965,2.87849,2.92437,663128.74413627,0
+GF.US,D,20060518,000000,2.94282,2.97063,2.93364,2.93364,514607.01247419,0
+GF.US,D,20060519,000000,2.92224,2.92224,2.77476,2.89221,518518.60182766,0
+GF.US,D,20060522,000000,2.82073,2.82073,2.72887,2.74945,497235.7153537,0
+GF.US,D,20060523,000000,2.80006,2.82073,2.7678,2.77939,257086.13578626,0
+GF.US,D,20060524,000000,2.73341,2.78625,2.71487,2.78625,417764.4312719,0
+GF.US,D,20060525,000000,2.84391,2.87849,2.82324,2.87608,227548.56598833,0
+GF.US,D,20060526,000000,2.94745,2.98203,2.92687,2.96136,457281.62410043,0
+GF.US,D,20060530,000000,2.94282,2.9684,2.85531,2.89675,367390.58227865,0
+GF.US,D,20060531,000000,2.98203,2.98203,2.87385,2.88525,370868.509492,0
+GF.US,D,20060601,000000,2.87849,2.98203,2.85995,2.97063,346979.33513112,0
+GF.US,D,20060602,000000,2.94996,3.02782,2.93364,3.02606,158511.06354656,0
+GF.US,D,20060605,000000,2.92437,2.98667,2.87849,2.91974,282276.29656751,0
+GF.US,D,20060606,000000,2.90148,2.93605,2.85309,2.9176,335249.96087843,0
+GF.US,D,20060607,000000,2.84836,2.87849,2.82324,2.84836,156333.04399205,0
+GF.US,D,20060608,000000,2.78162,2.78162,2.58139,2.73341,877657.73706697,0
+GF.US,D,20060609,000000,2.74481,2.76326,2.62514,2.62514,858109.49915351,0
+GF.US,D,20060612,000000,2.632,2.63663,2.57898,2.57898,670511.78813383,0
+GF.US,D,20060613,000000,2.52836,2.56516,2.51001,2.54458,632297.73924877,0
+GF.US,D,20060614,000000,2.51001,2.55608,2.51001,2.55608,376076.77021967,0
+GF.US,D,20060615,000000,2.56989,2.77244,2.56989,2.77012,323969.35142746,0
+GF.US,D,20060616,000000,2.74704,2.74704,2.65286,2.65962,57324.309612221,0
+GF.US,D,20060619,000000,2.66889,2.73573,2.64118,2.6459,74259.787069499,0
+GF.US,D,20060620,000000,2.66658,2.68048,2.64118,2.67121,295303.42095595,0
+GF.US,D,20060621,000000,2.66194,2.71951,2.64813,2.70347,83383.95219681,0
+GF.US,D,20060622,000000,2.71033,2.71033,2.67575,2.68048,111607.59043585,0
+GF.US,D,20060623,000000,2.66194,2.69884,2.6574,2.69207,49502.209666829,0
+GF.US,D,20060626,000000,2.67121,2.71265,2.67121,2.71265,158511.06354656,0
+GF.US,D,20060627,000000,2.69884,2.731,2.66658,2.66658,47770.797390956,0
+GF.US,D,20060628,000000,2.67344,2.70106,2.66889,2.69207,79470.205320257,0
+GF.US,D,20060629,000000,2.68493,2.79089,2.68493,2.79089,208012.19445184,0
+GF.US,D,20060630,000000,2.79775,2.85309,2.77707,2.85309,167626.59858153,0
+GF.US,D,20060703,000000,2.85531,2.97063,2.85531,2.95904,444258.81475816,0
+GF.US,D,20060705,000000,2.92437,2.92437,2.85763,2.87849,135927.19065223,0
+GF.US,D,20060706,000000,2.85531,2.87849,2.84613,2.86458,214520.36283835,0
+GF.US,D,20060707,000000,2.85077,2.85077,2.82537,2.82778,76429.176531667,0
+GF.US,D,20060710,000000,2.80933,2.81397,2.78625,2.78625,102925.71754101,0
+GF.US,D,20060711,000000,2.79089,2.79089,2.72646,2.76558,247529.38728037,0
+GF.US,D,20060712,000000,2.77476,2.77476,2.7171,2.72887,176744.29113958,0
+GF.US,D,20060713,000000,2.68271,2.68271,2.61124,2.6459,678765.39269626,0
+GF.US,D,20060714,000000,2.63663,2.6459,2.533,2.55135,168930.82128653,0
+GF.US,D,20060717,000000,2.56071,2.56071,2.519,2.53059,337867.03638078,0
+GF.US,D,20060718,000000,2.53522,2.54681,2.519,2.52373,132018.83758339,0
+GF.US,D,20060719,000000,2.533,2.6459,2.53059,2.63663,208451.25039968,0
+GF.US,D,20060720,000000,2.62282,2.62959,2.60669,2.61819,91194.185765234,0
+GF.US,D,20060721,000000,2.62282,2.62282,2.59297,2.59297,124196.737638,0
+GF.US,D,20060724,000000,2.60206,2.66435,2.60206,2.66435,122032.74198354,0
+GF.US,D,20060725,000000,2.57898,2.64118,2.57898,2.64118,133320.90276531,0
+GF.US,D,20060726,000000,2.62514,2.70106,2.62514,2.66435,115509.47093544,0
+GF.US,D,20060727,000000,2.68725,2.7171,2.68725,2.71033,96843.65996383,0
+GF.US,D,20060728,000000,2.70579,2.76085,2.69884,2.76085,36044.659422894,0
+GF.US,D,20060731,000000,2.74704,2.74704,2.71033,2.73341,73826.124929374,0
+GF.US,D,20060801,000000,2.72182,2.72182,2.68957,2.70347,142440.75284645,0
+GF.US,D,20060802,000000,2.72646,2.7564,2.72646,2.74027,40386.674631859,0
+GF.US,D,20060803,000000,2.72887,2.7564,2.6942,2.74945,173272.8364955,0
+GF.US,D,20060804,000000,2.77244,2.78866,2.74704,2.75872,91194.185765234,0
+GF.US,D,20060807,000000,2.731,2.76085,2.731,2.74704,209754.39434314,0
+GF.US,D,20060808,000000,2.73786,2.75872,2.73786,2.74704,204540.73980776,0
+GF.US,D,20060809,000000,2.74259,2.78393,2.74259,2.76558,178049.59260613,0
+GF.US,D,20060810,000000,2.7171,2.74027,2.7171,2.73573,180654.80173151,0
+GF.US,D,20060811,000000,2.73786,2.73786,2.7171,2.72182,65570.362843856,0
+GF.US,D,20060814,000000,2.73573,2.76326,2.72646,2.72646,178483.25474626,0
+GF.US,D,20060815,000000,2.76326,2.78162,2.75872,2.78162,113780.21618265,0
+GF.US,D,20060816,000000,2.78866,2.8161,2.78162,2.80933,105523.37533559,0
+GF.US,D,20060817,000000,2.80933,2.83223,2.80933,2.83223,44729.768602366,0
+GF.US,D,20060818,000000,2.83223,2.84391,2.82073,2.83464,102052.99945305,0
+GF.US,D,20060821,000000,2.83223,2.84391,2.82073,2.83223,63840.029329525,0
+GF.US,D,20060822,000000,2.80933,2.82537,2.7932,2.81397,122894.67245608,0
+GF.US,D,20060823,000000,2.79775,2.80692,2.77012,2.77476,132882.92557901,0
+GF.US,D,20060824,000000,2.77939,2.82073,2.77939,2.7932,687448.34435265,0
+GF.US,D,20060825,000000,2.72887,2.78625,2.72887,2.76558,458591.24061314,0
+GF.US,D,20060828,000000,2.75872,2.79543,2.75872,2.78162,121600.15860496,0
+GF.US,D,20060829,000000,2.77939,2.79775,2.77939,2.78625,174142.31829883,0
+GF.US,D,20060830,000000,2.79775,2.82073,2.79775,2.8161,144174.3226454,0
+GF.US,D,20060831,000000,2.81156,2.81842,2.81156,2.81842,31702.644213929,0
+GF.US,D,20060901,000000,2.82073,2.85763,2.82073,2.83464,58197.027700185,0
+GF.US,D,20060905,000000,2.82537,2.84836,2.82537,2.83696,184997.89570202,0
+GF.US,D,20060906,000000,2.82073,2.82324,2.80933,2.82073,364351.71101315,0
+GF.US,D,20060907,000000,2.79775,2.80933,2.78625,2.80006,106395.01466201,0
+GF.US,D,20060908,000000,2.79775,2.81842,2.78866,2.81397,140264.89081502,0
+GF.US,D,20060911,000000,2.80692,2.88071,2.79543,2.80692,137230.33459569,0
+GF.US,D,20060912,000000,2.87849,2.87849,2.80006,2.85309,86853.249317811,0
+GF.US,D,20060913,000000,2.83223,2.85763,2.83223,2.85531,66010.497553237,0
+GF.US,D,20060914,000000,2.84391,2.87385,2.83223,2.85531,112907.49809469,0
+GF.US,D,20060915,000000,2.85309,2.85995,2.83927,2.84613,75994.43563,0
+GF.US,D,20060918,000000,2.85531,2.87144,2.82778,2.85763,83383.95219681,0
+GF.US,D,20060919,000000,2.83927,2.86912,2.82073,2.82537,110301.21020776,0
+GF.US,D,20060920,000000,2.85077,2.89675,2.85077,2.86226,121161.10265712,0
+GF.US,D,20060921,000000,2.86458,2.88525,2.85531,2.87849,102487.74035471,0
+GF.US,D,20060922,000000,2.83927,2.83927,2.82073,2.83,172842.41064,0
+GF.US,D,20060925,000000,2.8669,2.87849,2.83927,2.87849,102052.99945305,0
+GF.US,D,20060926,000000,2.87849,2.88998,2.87385,2.88312,77736.635521299,0
+GF.US,D,20060927,000000,2.89675,2.90148,2.88071,2.89452,35607.760998141,0
+GF.US,D,20060928,000000,2.89916,2.91075,2.88312,2.89916,142440.75284645,0
+GF.US,D,20060929,000000,2.91075,2.93142,2.91075,2.93142,51686.701790594,0
+GF.US,D,20061002,000000,2.91297,2.93605,2.91297,2.92224,67312.562735155,0
+GF.US,D,20061003,000000,2.89221,2.93605,2.89221,2.93364,135493.5285121,0
+GF.US,D,20061004,000000,2.91075,2.96377,2.91075,2.95904,224955.22323992,0
+GF.US,D,20061005,000000,2.94059,2.95663,2.94059,2.95459,73390.305266163,0
+GF.US,D,20061006,000000,2.93142,2.94745,2.9176,2.92224,71657.814228748,0
+GF.US,D,20061009,000000,2.91974,2.95904,2.89916,2.91974,48641.357955834,0
+GF.US,D,20061010,000000,2.92224,2.94059,2.92224,2.92891,53850.697445049,0
+GF.US,D,20061011,000000,2.9176,2.95663,2.91075,2.91075,132882.92557901,0
+GF.US,D,20061012,000000,2.93142,2.95904,2.93142,2.95904,115949.60564482,0
+GF.US,D,20061013,000000,2.93605,2.94745,2.92437,2.92891,189781.1243819,0
+GF.US,D,20061016,000000,2.92891,2.95904,2.92891,2.94996,165023.54697923,0
+GF.US,D,20061017,000000,2.91974,2.92891,2.90148,2.90361,287056.28896277,0
+GF.US,D,20061018,000000,2.90834,2.94532,2.90834,2.92687,114643.22541673,0
+GF.US,D,20061019,000000,2.94059,2.94745,2.92891,2.94532,115509.47093544,0
+GF.US,D,20061020,000000,2.952,2.97981,2.94745,2.97981,158946.88320977,0
+GF.US,D,20061023,000000,2.97295,2.97981,2.95904,2.9684,247965.20694358,0
+GF.US,D,20061024,000000,2.95459,2.97981,2.95459,2.97981,85554.420420521,0
+GF.US,D,20061025,000000,2.97508,3.03042,2.97508,3.01661,100315.11460792,0
+GF.US,D,20061026,000000,2.99362,3.0396,2.99362,3.0396,191512.53665778,0
+GF.US,D,20061027,000000,3.0396,3.0396,3.0028,3.00493,69918.850622076,0
+GF.US,D,20061030,000000,2.98203,3.01661,2.98203,3.0028,135493.5285121,0
+GF.US,D,20061031,000000,2.99362,3.0142,2.97508,3.01197,83383.95219681,0
+GF.US,D,20061101,000000,3.02782,3.02782,3.01661,3.01883,32137.385115597,0
+GF.US,D,20061102,000000,3.00493,3.01661,2.99139,2.99825,29527.860944047,0
+GF.US,D,20061103,000000,3.00965,3.01661,2.99139,2.99139,35607.760998141,0
+GF.US,D,20061106,000000,3.0142,3.09948,3.0142,3.06704,93802.63117524,0
+GF.US,D,20061107,000000,3.04896,3.09012,3.04896,3.07621,214098.56707519,0
+GF.US,D,20061108,000000,3.05814,3.10643,3.05359,3.09262,132452.49972351,0
+GF.US,D,20061109,000000,3.10643,3.10838,3.09012,3.09716,83816.535575392,0
+GF.US,D,20061110,000000,3.07621,3.12034,3.07621,3.11097,90327.940246526,0
+GF.US,D,20061113,000000,3.12469,3.17781,3.11097,3.11542,118991.71319495,0
+GF.US,D,20061114,000000,3.12469,3.12469,3.1132,3.11542,213225.84898723,0
+GF.US,D,20061115,000000,3.11542,3.12961,3.11097,3.12265,187603.1048274,0
+GF.US,D,20061116,000000,3.09948,3.13155,3.09948,3.11783,190638.73980827,0
+GF.US,D,20061117,000000,3.11097,3.1132,3.08558,3.11097,94674.270501661,0
+GF.US,D,20061120,000000,3.12265,3.12265,3.09012,3.10402,59498.01412056,0
+GF.US,D,20061121,000000,3.11542,3.11783,3.08799,3.11542,178483.25474626,0
+GF.US,D,20061122,000000,3.13155,3.13637,3.10838,3.12961,290091.92394365,0
+GF.US,D,20061124,000000,3.12701,3.13155,3.12034,3.13155,161108.72134114,0
+GF.US,D,20061127,000000,3.12034,3.13155,3.08558,3.09457,114643.22541673,0
+GF.US,D,20061128,000000,3.05359,3.12469,3.05359,3.10838,143740.66050528,0
+GF.US,D,20061129,000000,3.12034,3.13155,3.1132,3.13155,148524.96794671,0
+GF.US,D,20061130,000000,3.13155,3.15473,3.13155,3.15473,91631.084189987,0
+GF.US,D,20061201,000000,3.14537,3.16632,3.13406,3.14768,78171.376422966,0
+GF.US,D,20061204,000000,3.13155,3.19617,3.13155,3.19617,138100.89516057,0
+GF.US,D,20061205,000000,3.17318,3.21934,3.17318,3.21934,617526.25744594,0
+GF.US,D,20061206,000000,3.20543,3.2122,3.1614,3.2122,247102.1977095,0
+GF.US,D,20061207,000000,3.21934,3.25837,3.2122,3.24205,159808.81368231,0
+GF.US,D,20061208,000000,3.263,3.263,3.22852,3.23528,135927.19065223,0
+GF.US,D,20061211,000000,3.24715,3.27672,3.24715,3.26523,181092.7789178,0
+GF.US,D,20061212,000000,3.24715,3.2745,3.23297,3.2491,63402.05214323,0
+GF.US,D,20061213,000000,3.24715,3.26958,3.24715,3.25837,125940.01629084,0
+GF.US,D,20061214,000000,3.24715,3.28339,3.24715,3.25586,139832.30743644,0
+GF.US,D,20061215,000000,3.28136,3.30462,3.263,3.26523,156774.25746297,0
+GF.US,D,20061218,000000,3.27218,3.31361,3.27218,3.30462,142440.75284645,0
+GF.US,D,20061219,000000,3.25837,3.28831,3.22592,3.28136,220174.15208312,0
+GF.US,D,20061220,000000,3.2491,3.29535,3.2491,3.27904,170669.7848932,0
+GF.US,D,20061221,000000,3.26958,3.28608,3.263,3.28136,142003.85442169,0
+GF.US,D,20061222,000000,3.28339,3.28339,3.24715,3.26958,160241.39706089,0
+GF.US,D,20061226,000000,3.26958,3.30212,3.26958,3.2999,31702.644213929,0
+GF.US,D,20061227,000000,3.30462,3.33447,3.30462,3.31575,118555.89353174,0
+GF.US,D,20061228,000000,3.33901,3.33901,3.31575,3.31575,75568.324820673,0
+GF.US,D,20061229,000000,3.33901,3.33901,3.31843,3.33225,127669.27104362,0
+GF.US,D,20070103,000000,3.38518,3.40807,3.35273,3.36877,780817.31338776,0
+GF.US,D,20070104,000000,3.37341,3.39639,3.34569,3.38963,296607.64366096,0
+GF.US,D,20070105,000000,3.3621,3.3621,3.29081,3.34346,340465.7729369,0
+GF.US,D,20070108,000000,3.35023,3.36404,3.32288,3.35718,160241.39706089,0
+GF.US,D,20070109,000000,3.35023,3.37813,3.35023,3.35273,151557.36664296,0
+GF.US,D,20070110,000000,3.31575,3.3252,3.27904,3.30917,264035.51764369,0
+GF.US,D,20070111,000000,3.31139,3.37341,3.31139,3.36404,128109.40575301,0
+GF.US,D,20070112,000000,3.33447,3.38712,3.33447,3.38518,97270.849534699,0
+GF.US,D,20070116,000000,3.33901,3.38712,3.32743,3.38036,353492.89732534,0
+GF.US,D,20070117,000000,3.35273,3.38518,3.35273,3.37813,279236.34654047,0
+GF.US,D,20070118,000000,3.38258,3.39417,3.37341,3.37813,121600.15860496,0
+GF.US,D,20070119,000000,3.35718,3.42179,3.35718,3.41725,232329.63714513,0
+GF.US,D,20070122,000000,3.39417,3.41503,3.37109,3.39918,118123.31015316,0
+GF.US,D,20070123,000000,3.38963,3.44015,3.38963,3.42875,136356.53774618,0
+GF.US,D,20070124,000000,3.42875,3.45387,3.42875,3.45387,155037.45137939,0
+GF.US,D,20070125,000000,3.44451,3.46091,3.42624,3.44015,161108.72134114,0
+GF.US,D,20070126,000000,3.41725,3.44015,3.41725,3.43579,125940.01629084,0
+GF.US,D,20070129,000000,3.44451,3.46777,3.43079,3.46091,140700.71047823,0
+GF.US,D,20070130,000000,3.46573,3.50949,3.46323,3.50949,169369.87723437,0
+GF.US,D,20070131,000000,3.49336,3.52775,3.47695,3.52775,132452.49972351,0
+GF.US,D,20070201,000000,3.53461,3.56705,3.52775,3.54638,240590.79303836,0
+GF.US,D,20070202,000000,3.56474,3.58791,3.55324,3.58077,122894.67245608,0
+GF.US,D,20070205,000000,3.59236,3.59468,3.55324,3.59236,122032.74198354,0
+GF.US,D,20070206,000000,3.61516,3.61776,3.59468,3.60571,166326.6909227,0
+GF.US,D,20070207,000000,3.59681,3.63593,3.59681,3.63593,156333.04399205,0
+GF.US,D,20070208,000000,3.61275,3.62443,3.59681,3.62443,89024.796303065,0
+GF.US,D,20070209,000000,3.62694,3.65447,3.59913,3.6338,295732.76804991,0
+GF.US,D,20070212,000000,3.61516,3.67292,3.5576,3.63157,359140.21400085,0
+GF.US,D,20070213,000000,3.60135,3.65651,3.60135,3.65651,179351.65778805,0
+GF.US,D,20070214,000000,3.65651,3.71667,3.65651,3.71426,205042.36392507,0
+GF.US,D,20070215,000000,3.71213,3.7188,3.6845,3.70731,99016.285710626,0
+GF.US,D,20070216,000000,3.7188,3.7188,3.67292,3.70276,290965.72079316,0
+GF.US,D,20070220,000000,3.70953,3.76033,3.6845,3.75347,530237.18846492,0
+GF.US,D,20070221,000000,3.75347,3.76033,3.72334,3.75347,358275.04724368,0
+GF.US,D,20070222,000000,3.75829,3.76274,3.73039,3.76033,209754.39434314,0
+GF.US,D,20070223,000000,3.79704,3.79704,3.73039,3.76033,146779.53177078,0
+GF.US,D,20070226,000000,3.76033,3.79704,3.76033,3.77878,176312.78652254,0
+GF.US,D,20070227,000000,3.67292,3.6845,3.40807,3.56705,1537754.082507,0
+GF.US,D,20070228,000000,3.54638,3.58077,3.51394,3.58077,260564.0629996,0
+GF.US,D,20070301,000000,3.51171,3.51171,3.376,3.45878,474652.92122091,0
+GF.US,D,20070302,000000,3.4129,3.44729,3.36664,3.4129,713072.16727403,0
+GF.US,D,20070305,000000,3.38518,3.38518,3.29081,3.38036,560638.84625848,0
+GF.US,D,20070306,000000,3.35273,3.46323,3.35273,3.46323,398220.50840462,0
+GF.US,D,20070307,000000,3.43079,3.5208,3.42875,3.47964,197153.38076403,0
+GF.US,D,20070308,000000,3.50949,3.59236,3.50949,3.56919,200192.25202954,0
+GF.US,D,20070309,000000,3.61516,3.61516,3.56474,3.60135,155900.46061347,0
+GF.US,D,20070312,000000,3.59468,3.59468,3.55324,3.59236,88596.527970653,0
+GF.US,D,20070313,000000,3.5576,3.57586,3.48854,3.48854,185867.37750535,0
+GF.US,D,20070314,000000,3.43783,3.4979,3.40807,3.49085,523726.86255533,0
+GF.US,D,20070315,000000,3.47037,3.53461,3.47037,3.53229,276625.74360738,0
+GF.US,D,20070316,000000,3.51857,3.59236,3.51857,3.59004,250579.0461613,0
+GF.US,D,20070319,000000,3.6083,3.64974,3.59004,3.61776,197153.38076403,0
+GF.US,D,20070320,000000,3.61776,3.65901,3.61516,3.65901,138100.89516057,0
+GF.US,D,20070321,000000,3.66578,3.73039,3.61952,3.73039,211922.70504377,0
+GF.US,D,20070322,000000,3.71667,3.74198,3.70731,3.73725,195853.4731052,0
+GF.US,D,20070323,000000,3.74198,3.77665,3.73725,3.77405,224077.11134424,0
+GF.US,D,20070326,000000,3.78786,3.79018,3.73039,3.78554,178924.46821718,0
+GF.US,D,20070327,000000,3.79509,3.79509,3.72816,3.78786,201499.71101917,0
+GF.US,D,20070328,000000,3.64974,3.77878,3.64974,3.77665,247965.20694358,0
+GF.US,D,20070329,000000,3.77183,3.78786,3.73512,3.78332,174142.31829883,0
+GF.US,D,20070330,000000,3.78332,3.79704,3.76951,3.79509,92064.746330112,0
+GF.US,D,20070402,000000,3.79704,3.79704,3.73271,3.79018,298341.21345991,0
+GF.US,D,20070403,000000,3.79936,3.86851,3.79936,3.8433,218433.03095336,0
+GF.US,D,20070404,000000,3.84812,3.88,3.84812,3.86128,588871.11458986,0
+GF.US,D,20070405,000000,3.86629,3.91236,3.86629,3.89159,424276.91470458,0
+GF.US,D,20070409,000000,3.91022,3.95555,3.89651,3.91236,295732.76804991,0
+GF.US,D,20070410,000000,3.91718,3.95352,3.91236,3.95148,334816.2987383,0
+GF.US,D,20070411,000000,3.96288,3.9702,3.90735,3.94007,246666.37804629,0
+GF.US,D,20070412,000000,3.91236,3.97196,3.89391,3.97196,155037.45137939,0
+GF.US,D,20070413,000000,3.97669,4.03426,3.97419,4.02285,238409.53719923,0
+GF.US,D,20070416,000000,4.10118,4.115,4.0641,4.11027,692655.52631878,0
+GF.US,D,20070417,000000,4.115,4.11972,4.07606,4.09877,211489.04290364,0
+GF.US,D,20070418,000000,4.06902,4.08061,4.0413,4.07606,133752.40738235,0
+GF.US,D,20070419,000000,3.98383,4.03426,3.89651,4.02489,351325.66538625,0
+GF.US,D,20070420,000000,4.07606,4.115,4.0413,4.10118,195426.28353433,0
+GF.US,D,20070423,000000,4.05261,4.09636,4.05261,4.0641,102925.71754101,0
+GF.US,D,20070424,000000,4.0641,4.08709,4.01386,4.06207,209323.96848765,0
+GF.US,D,20070425,000000,4.08709,4.13094,4.07356,4.13094,263604.01302665,0
+GF.US,D,20070426,000000,4.14012,4.14475,4.11027,4.12677,303553.78923376,0
+GF.US,D,20070427,000000,4.12186,4.12186,4.05261,4.11972,120724.20423237,0
+GF.US,D,20070430,000000,4.11972,4.11972,4.06902,4.08246,190208.31395277,0
+GF.US,D,20070501,000000,3.98383,4.02944,3.73966,3.97419,1690787.1949402,0
+GF.US,D,20070502,000000,4.02944,4.03231,3.95148,4.02944,166326.6909227,0
+GF.US,D,20070503,000000,4.01609,4.08988,4.01609,4.07356,480306.71046568,0
+GF.US,D,20070504,000000,4.09636,4.09636,4.06661,4.08061,161981.4394291,0
+GF.US,D,20070507,000000,4.09432,4.10369,3.9816,4.06902,351758.24876484,0
+GF.US,D,20070508,000000,3.97196,4.01609,3.9702,3.99273,231893.81748192,0
+GF.US,D,20070509,000000,3.93757,3.99523,3.86851,3.99523,253179.94024051,0
+GF.US,D,20070510,000000,3.96056,3.99755,3.9054,3.9054,239714.83866577,0
+GF.US,D,20070511,000000,3.91718,3.99523,3.9029,3.93562,391271.12654719,0
+GF.US,D,20070514,000000,3.96056,4.01609,3.9029,3.91718,202365.95653788,0
+GF.US,D,20070515,000000,3.94007,4.00904,3.94007,3.99755,126807.34057109,0
+GF.US,D,20070516,000000,3.98624,4.02777,3.97669,3.99968,250142.14773655,0
+GF.US,D,20070517,000000,3.98828,3.99273,3.95352,3.95555,175881.2819055,0
+GF.US,D,20070518,000000,3.97419,4.04816,3.97196,3.99523,214098.56707519,0
+GF.US,D,20070521,000000,3.96529,3.99523,3.90086,3.94907,883727.92826718,0
+GF.US,D,20070522,000000,3.95843,3.96288,3.91718,3.96056,421242.35848525,0
+GF.US,D,20070523,000000,3.97882,4.01386,3.97882,3.9816,250579.0461613,0
+GF.US,D,20070524,000000,3.96529,3.99059,3.87315,3.89159,238409.53719923,0
+GF.US,D,20070525,000000,3.91236,3.97196,3.91236,3.95352,146779.53177078,0
+GF.US,D,20070529,000000,3.95555,3.99755,3.95148,3.96288,238847.51438552,0
+GF.US,D,20070530,000000,3.91467,3.97882,3.90735,3.97882,468142.59531132,0
+GF.US,D,20070531,000000,3.97196,4.01609,3.96779,4.01386,461630.11187865,0
+GF.US,D,20070601,000000,4.02944,4.06902,4.02285,4.02944,220174.15208312,0
+GF.US,D,20070604,000000,4.03648,4.03648,4.00209,4.02944,211055.38076352,0
+GF.US,D,20070605,000000,3.99968,4.0184,3.95843,4.00904,411256.2628854,0
+GF.US,D,20070606,000000,3.95148,3.95352,3.92126,3.93349,410386.78108206,0
+GF.US,D,20070607,000000,3.88288,3.91022,3.84552,3.89159,703946.92338517,0
+GF.US,D,20070608,000000,3.83653,3.94202,3.82976,3.93757,438174.5996579,0
+GF.US,D,20070611,000000,3.94907,3.98383,3.93562,3.97196,332651.22432231,0
+GF.US,D,20070612,000000,3.93757,3.94907,3.91467,3.94907,297038.06951645,0
+GF.US,D,20070613,000000,3.94452,4.00663,3.92617,4.00663,395192.42475454,0
+GF.US,D,20070614,000000,4.00663,4.04816,3.99273,4.04816,325260.62899395,0
+GF.US,D,20070615,000000,4.08061,4.12408,4.07801,4.09219,399525.80987117,0
+GF.US,D,20070618,000000,4.11027,4.12186,4.07152,4.10369,281407.89352572,0
+GF.US,D,20070619,000000,4.04575,4.11277,4.04575,4.11027,158511.06354656,0
+GF.US,D,20070620,000000,4.16774,4.16774,4.03648,4.03648,136795.59369402,0
+GF.US,D,20070621,000000,4.05261,4.09877,4.04334,4.09432,129417.94350418,0
+GF.US,D,20070622,000000,3.99523,4.09219,3.97882,4.07606,248404.26289142,0
+GF.US,D,20070625,000000,4.0184,4.05928,4.0184,4.04334,92933.149371905,0
+GF.US,D,20070626,000000,4.04334,4.06207,4.0184,4.03926,108568.71917035,0
+GF.US,D,20070627,000000,3.96779,4.02489,3.96056,4.02285,92933.149371905,0
+GF.US,D,20070628,000000,3.98383,4.03426,3.98383,4.02489,137230.33459569,0
+GF.US,D,20070629,000000,4.05511,4.11027,4.05511,4.08709,158076.32264489,0
+GF.US,D,20070702,000000,4.05261,4.13317,4.05261,4.13317,61231.583919519,0
+GF.US,D,20070703,000000,4.20232,4.20232,4.16311,4.20232,58629.611078767,0
+GF.US,D,20070705,000000,4.1911,4.20927,4.16135,4.1911,113341.16023481,0
+GF.US,D,20070706,000000,4.23717,4.25312,4.18628,4.22781,202802.85496263,0
+GF.US,D,20070709,000000,4.28779,4.28779,4.24644,4.27129,136356.53774618,0
+GF.US,D,20070710,000000,4.25312,4.25979,4.09432,4.20705,278798.36935417,0
+GF.US,D,20070711,000000,4.1911,4.25757,4.17979,4.25516,83816.535575392,0
+GF.US,D,20070712,000000,4.28955,4.35898,4.26517,4.35685,145479.62411195,0
+GF.US,D,20070713,000000,4.3181,4.39374,4.3181,4.39374,167190.77891832,0
+GF.US,D,20070716,000000,4.37492,4.37492,4.33404,4.34563,161981.4394291,0
+GF.US,D,20070717,000000,4.32209,4.32209,4.29715,4.31541,82505.840301133,0
+GF.US,D,20070718,000000,4.27129,4.27629,4.2115,4.22522,111607.59043585,0
+GF.US,D,20070719,000000,4.27129,4.3181,4.27129,4.29493,142440.75284645,0
+GF.US,D,20070720,000000,4.28779,4.28779,4.21873,4.23717,99443.475281496,0
+GF.US,D,20070723,000000,4.27129,4.28566,4.2508,4.25979,129846.21183659,0
+GF.US,D,20070724,000000,4.1911,4.20445,4.14475,4.20445,218001.52633632,0
+GF.US,D,20070725,000000,4.20445,4.20445,4.04575,4.14308,383460.89297877,0
+GF.US,D,20070726,000000,3.99523,4.0184,3.89159,3.91467,387798.59314156,0
+GF.US,D,20070727,000000,3.91467,3.94202,3.82976,3.87073,706551.05374901,0
+GF.US,D,20070730,000000,3.87073,3.99755,3.87073,3.99523,317449.31666399,0
+GF.US,D,20070731,000000,4.0641,4.0641,3.9816,3.98383,1470865.4730581,0
+GF.US,D,20070801,000000,3.93757,4.00209,3.93757,3.98828,616655.69688107,0
+GF.US,D,20070802,000000,4.02091,4.02944,3.98624,4.02489,129846.21183659,0
+GF.US,D,20070803,000000,4.02489,4.02489,3.95555,3.97196,170232.88646845,0
+GF.US,D,20070806,000000,3.97196,4.00496,3.94452,4.00496,145479.62411195,0
+GF.US,D,20070807,000000,3.9816,3.99059,3.96056,3.98383,60796.843017851,0
+GF.US,D,20070808,000000,4.0184,4.0184,3.93062,3.95843,573664.89188537,0
+GF.US,D,20070809,000000,3.6845,3.89159,3.6845,3.86128,391271.12654719,0
+GF.US,D,20070810,000000,3.79936,3.8178,3.74198,3.77665,178924.46821718,0
+GF.US,D,20070813,000000,3.82253,3.84552,3.77665,3.78786,73390.305266163,0
+GF.US,D,20070814,000000,3.80381,3.82012,3.75134,3.75579,138100.89516057,0
+GF.US,D,20070815,000000,3.6706,3.73966,3.66365,3.67514,280970.99510097,0
+GF.US,D,20070816,000000,3.62694,3.62694,3.40576,3.53461,535454.07928494,0
+GF.US,D,20070817,000000,3.5576,3.58309,3.48149,3.54397,232329.63714513,0
+GF.US,D,20070820,000000,3.5576,3.56214,3.48149,3.54824,154163.65452988,0
+GF.US,D,20070821,000000,3.51857,3.56919,3.51857,3.55324,94234.13579228,0
+GF.US,D,20070822,000000,3.62212,3.70953,3.62212,3.70953,99876.058660078,0
+GF.US,D,20070823,000000,3.71426,3.73966,3.69563,3.72334,143303.76208053,0
+GF.US,D,20070824,000000,3.73271,3.83171,3.73271,3.83171,138527.00596989,0
+GF.US,D,20070827,000000,3.83403,3.83403,3.74429,3.74902,194555.72296945,0
+GF.US,D,20070828,000000,3.74902,3.74902,3.65206,3.66142,149389.05594233,0
+GF.US,D,20070829,000000,3.6845,3.77665,3.6845,3.76951,70350.355239116,0
+GF.US,D,20070830,000000,3.74633,3.79509,3.73039,3.77665,71657.814228748,0
+GF.US,D,20070831,000000,3.83653,3.90086,3.83653,3.88427,139406.19662711,0
+GF.US,D,20070904,000000,3.87315,3.94202,3.85961,3.94202,615789.45136236,0
+GF.US,D,20070905,000000,3.91467,3.91467,3.82253,3.89159,160241.39706089,0
+GF.US,D,20070906,000000,3.87797,3.91236,3.86128,3.88288,55149.52634234,0
+GF.US,D,20070907,000000,3.79936,3.83894,3.79509,3.8178,75568.324820673,0
+GF.US,D,20070910,000000,3.79704,3.83171,3.77183,3.8178,186304.27593011,0
+GF.US,D,20070911,000000,3.83894,3.89391,3.83894,3.86128,253179.94024051,0
+GF.US,D,20070912,000000,3.86851,3.88946,3.85294,3.87073,46899.158064535,0
+GF.US,D,20070913,000000,3.89159,3.92376,3.86128,3.89159,171969.69255204,0
+GF.US,D,20070914,000000,3.85294,3.87797,3.85294,3.86128,57324.309612221,0
+GF.US,D,20070917,000000,3.84552,3.84812,3.80381,3.80381,265335.42530252,0
+GF.US,D,20070918,000000,3.82503,3.91467,3.79936,3.91467,159375.15154218,0
+GF.US,D,20070919,000000,3.91894,3.94907,3.91467,3.92617,148953.23627912,0
+GF.US,D,20070920,000000,3.92617,3.99273,3.91467,3.95148,953215.27427221,0
+GF.US,D,20070921,000000,4.00663,4.00663,3.96288,3.98624,194118.8245447,0
+GF.US,D,20070924,000000,3.98624,4.02285,3.98624,4.02285,149818.40303629,0
+GF.US,D,20070925,000000,4.00663,4.02777,3.94907,3.99968,165023.54697923,0
+GF.US,D,20070926,000000,4.00209,4.03648,3.98383,4.00663,156774.25746297,0
+GF.US,D,20070927,000000,4.03648,4.07152,4.02091,4.03231,144174.3226454,0
+GF.US,D,20070928,000000,4.02489,4.05066,4.02091,4.03648,149389.05594233,0
+GF.US,D,20071001,000000,3.99523,4.06661,3.99523,4.06207,117249.51330365,0
+GF.US,D,20071002,000000,4.08533,4.10869,4.0641,4.06661,141570.19228157,0
+GF.US,D,20071003,000000,4.08246,4.09877,4.05261,4.05261,57324.309612221,0
+GF.US,D,20071004,000000,4.07606,4.09877,4.06207,4.07801,160241.39706089,0
+GF.US,D,20071005,000000,4.11027,4.12881,4.10118,4.11277,105523.37533559,0
+GF.US,D,20071008,000000,4.09877,4.09877,4.05928,4.08061,63840.029329525,0
+GF.US,D,20071009,000000,4.09219,4.11713,4.06207,4.09877,192814.6018397,0
+GF.US,D,20071010,000000,4.07801,4.13094,4.06661,4.12186,196291.4502915,0
+GF.US,D,20071011,000000,4.14967,4.20232,4.14308,4.14967,241014.74632461,0
+GF.US,D,20071012,000000,4.14967,4.18146,4.13567,4.13789,122894.67245608,0
+GF.US,D,20071015,000000,4.13567,4.15393,4.08533,4.09877,112474.9147161,0
+GF.US,D,20071016,000000,4.08988,4.09877,4.0413,4.08061,89024.796303065,0
+GF.US,D,20071017,000000,4.09877,4.13317,4.09636,4.12408,41257.235196737,0
+GF.US,D,20071018,000000,4.09877,4.13094,4.08533,4.12186,55586.424767093,0
+GF.US,D,20071019,000000,4.08533,4.08533,4.02944,4.04334,95106.853880244,0
+GF.US,D,20071022,000000,3.92617,3.99755,3.91236,3.99059,129846.21183659,0
+GF.US,D,20071023,000000,4.01386,4.04816,4.01386,4.04816,159375.15154218,0
+GF.US,D,20071024,000000,4.02944,4.06207,4.02489,4.04334,151557.36664296,0
+GF.US,D,20071025,000000,4.09636,4.12881,4.0641,4.10582,284878.26940827,0
+GF.US,D,20071026,000000,4.15171,4.1911,4.13789,4.1911,389534.3204636,0
+GF.US,D,20071029,000000,4.18628,4.22308,4.18424,4.21576,131153.67082622,0
+GF.US,D,20071030,000000,4.19574,4.23263,4.16774,4.2115,217141.75338687,0
+GF.US,D,20071031,000000,4.20232,4.27129,4.20232,4.25979,203672.33676597,0
+GF.US,D,20071101,000000,4.20232,4.20232,4.14475,4.14967,276192.08146725,0
+GF.US,D,20071102,000000,4.16561,4.18424,4.115,4.15393,171536.03041191,0
+GF.US,D,20071105,000000,4.13094,4.13094,4.08246,4.13094,57759.050513889,0
+GF.US,D,20071106,000000,4.13094,4.18888,4.12677,4.17738,124634.71482429,0
+GF.US,D,20071107,000000,4.14475,4.17979,4.13789,4.13789,88155.314499729,0
+GF.US,D,20071108,000000,4.14698,4.24867,4.14698,4.24867,252134.62030573,0
+GF.US,D,20071109,000000,4.16774,4.19574,4.15866,4.16561,126369.36338479,0
+GF.US,D,20071112,000000,4.11713,4.12186,4.03426,4.03426,92891.077671743,0
+GF.US,D,20071113,000000,3.94007,4.09636,3.94007,4.09636,238586.45409221,0
+GF.US,D,20071114,000000,4.09877,4.10869,4.06207,4.10869,188907.3275324,0
+GF.US,D,20071115,000000,4.0641,4.07152,3.99523,4.00904,290091.92394365,0
+GF.US,D,20071116,000000,3.99059,4.0184,3.97419,4.00904,47055.578488212,0
+GF.US,D,20071119,000000,3.95555,3.95555,3.84552,3.85294,243190.60835603,0
+GF.US,D,20071120,000000,3.84552,3.88,3.81595,3.83403,340032.11079678,0
+GF.US,D,20071121,000000,3.79936,3.83403,3.67514,3.68895,597989.88590946,0
+GF.US,D,20071123,000000,3.73725,3.73966,3.70731,3.71426,118348.77131556,0
+GF.US,D,20071126,000000,3.73039,3.78786,3.69563,3.69563,690486.13685661,0
+GF.US,D,20071127,000000,3.67746,3.74902,3.67292,3.73039,126807.34057109,0
+GF.US,D,20071128,000000,4.02091,4.02091,3.75829,3.88946,317449.31666399,0
+GF.US,D,20071129,000000,3.84552,3.89391,3.83403,3.88288,113780.21618265,0
+GF.US,D,20071130,000000,3.94907,3.97196,3.91718,3.91894,57759.050513889,0
+GF.US,D,20071203,000000,3.94907,4.00209,3.84552,3.94452,185867.37750535,0
+GF.US,D,20071204,000000,3.91022,3.95148,3.89159,3.94202,224516.16729208,0
+GF.US,D,20071205,000000,3.97196,4.00663,3.97196,3.99059,79041.936987845,0
+GF.US,D,20071206,000000,3.95555,4.02489,3.95555,4.00663,360447.67299048,0
+GF.US,D,20071207,000000,4.00663,4.02944,3.97196,4.02091,270114.33893624,0
+GF.US,D,20071210,000000,4.0641,4.09219,4.0641,4.07801,78171.376422966,0
+GF.US,D,20071211,000000,4.08061,4.10118,3.99523,4.00209,136356.53774618,0
+GF.US,D,20071212,000000,4.10869,4.12186,4.0641,4.11027,190638.73980827,0
+GF.US,D,20071213,000000,4.05261,4.05261,3.95555,3.99968,120294.85713841,0
+GF.US,D,20071214,000000,3.95352,3.96779,3.91894,3.91894,131153.67082622,0
+GF.US,D,20071217,000000,3.86629,3.86629,3.79936,3.81345,182824.19119368,0
+GF.US,D,20071218,000000,3.82253,3.8433,3.79018,3.83403,168498.23790795,0
+GF.US,D,20071219,000000,3.76515,3.79509,3.73725,3.76951,39080.29440377,0
+GF.US,D,20071220,000000,3.76515,3.80381,3.76515,3.79018,62534.727862979,0
+GF.US,D,20071221,000000,3.82253,3.92126,3.82253,3.89159,149389.05594233,0
+GF.US,D,20071224,000000,3.89159,3.93349,3.89159,3.92867,92933.149371905,0
+GF.US,D,20071226,000000,3.92617,3.96056,3.92617,3.94202,126369.36338479,0
+GF.US,D,20071227,000000,3.95352,3.95555,3.93349,3.94202,150254.2226995,0
+GF.US,D,20071228,000000,3.96056,4.01609,3.96056,4.00904,115949.60564482,0
+GF.US,D,20071231,000000,4.01386,4.14308,4.01108,4.02489,152862.66810951,0
+GF.US,D,20080102,000000,4.0184,4.03426,3.86629,3.9702,201062.81259442,0
+GF.US,D,20080103,000000,3.9702,3.97882,3.84552,3.94202,317880.82128103,0
+GF.US,D,20080104,000000,3.85711,3.89391,3.82012,3.8433,251613.57848065,0
+GF.US,D,20080107,000000,3.84812,3.85006,3.74198,3.74902,519817.43072495,0
+GF.US,D,20080108,000000,3.75347,3.78554,3.64974,3.64974,234942.39760131,0
+GF.US,D,20080109,000000,3.6427,3.6845,3.62694,3.6706,221908.80064362,0
+GF.US,D,20080110,000000,3.61516,3.6845,3.59468,3.68219,251440.97663384,0
+GF.US,D,20080111,000000,3.62898,3.62898,3.58077,3.60571,292692.81802286,0
+GF.US,D,20080114,000000,3.74198,3.74198,3.67514,3.6845,123327.25583466,0
+GF.US,D,20080115,000000,3.62694,3.63834,3.57141,3.58077,301750.09993453,0
+GF.US,D,20080116,000000,3.53229,3.56705,3.45387,3.47482,320487.10916795,0
+GF.US,D,20080117,000000,3.47964,3.47964,3.33901,3.43079,1874088.1987357,0
+GF.US,D,20080118,000000,3.4129,3.45387,3.35718,3.37813,1351272.8896839,0
+GF.US,D,20080122,000000,3.10838,3.20089,3.02782,3.18458,1044821.5469467,0
+GF.US,D,20080123,000000,3.05091,3.20089,3.05091,3.18708,618830.48015095,0
+GF.US,D,20080124,000000,3.28136,3.35718,3.26958,3.35505,670074.88970908,0
+GF.US,D,20080125,000000,3.43079,3.44729,3.32743,3.38518,399087.83268487,0
+GF.US,D,20080128,000000,3.41957,3.44284,3.37341,3.44015,308332.70286747,0
+GF.US,D,20080129,000000,3.46777,3.52339,3.46091,3.51171,183257.8533338,0
+GF.US,D,20080130,000000,3.48854,3.58791,3.47695,3.54824,590176.41605641,0
+GF.US,D,20080131,000000,3.49336,3.55547,3.44729,3.54156,637072.33783631,0
+GF.US,D,20080201,000000,3.55092,3.57586,3.51394,3.56019,334256.4214977,0
+GF.US,D,20080204,000000,3.58077,3.58077,3.47695,3.5208,399525.80987117,0
+GF.US,D,20080205,000000,3.45387,3.45387,3.35023,3.35505,204104.92014455,0
+GF.US,D,20080206,000000,3.38036,3.40807,3.31843,3.32288,649897.73381628,0
+GF.US,D,20080207,000000,3.28608,3.32965,3.26958,3.28608,436414.06082037,0
+GF.US,D,20080208,000000,3.25586,3.27672,3.21934,3.23528,789910.19443034,0
+GF.US,D,20080211,000000,3.24205,3.26764,3.2148,3.24715,158946.88320977,0
+GF.US,D,20080212,000000,3.2999,3.36664,3.28608,3.31843,495498.90927012,0
+GF.US,D,20080213,000000,3.55092,3.55092,3.3595,3.4129,492458.95924307,0
+GF.US,D,20080214,000000,3.42402,3.43579,3.39417,3.39918,255904.89189711,0
+GF.US,D,20080215,000000,3.39195,3.41957,3.33901,3.41957,279668.92991905,0
+GF.US,D,20080219,000000,3.53016,3.53016,3.46091,3.4725,156774.25746297,0
+GF.US,D,20080220,000000,3.45174,3.47695,3.43783,3.46573,455249.23735417,0
+GF.US,D,20080221,000000,3.50022,3.50022,3.44284,3.44284,129417.94350418,0
+GF.US,D,20080222,000000,3.4865,3.48854,3.45174,3.48409,524611.44702026,0
+GF.US,D,20080225,000000,3.4954,3.55547,3.48854,3.55324,288796.33133099,0
+GF.US,D,20080226,000000,3.58522,3.66142,3.57586,3.6338,396352.09341284,0
+GF.US,D,20080227,000000,3.59681,3.67959,3.59681,3.67514,313111.61650119,0
+GF.US,D,20080228,000000,3.64529,3.66142,3.60571,3.63157,440345.06788161,0
+GF.US,D,20080229,000000,3.59236,3.59681,3.49085,3.52775,267939.55566636,0
+GF.US,D,20080303,000000,3.48854,3.53461,3.48854,3.52339,306158.99835914,0
+GF.US,D,20080304,000000,3.48409,3.50235,3.39639,3.46777,410386.78108206,0
+GF.US,D,20080305,000000,3.49336,3.59236,3.49336,3.54156,508530.34870473,0
+GF.US,D,20080306,000000,3.53934,3.54638,3.49336,3.49336,591905.67080919,0
+GF.US,D,20080307,000000,3.41503,3.50467,3.41503,3.47964,255787.30688897,0
+GF.US,D,20080310,000000,3.45878,3.4725,3.39918,3.39918,136352.22270001,0
+GF.US,D,20080311,000000,3.46091,3.48409,3.43783,3.48149,414291.89786627,0
+GF.US,D,20080312,000000,3.50736,3.51625,3.46777,3.47037,42127.795761615,0
+GF.US,D,20080313,000000,3.40807,3.50467,3.40807,3.50022,67746.22487528,0
+GF.US,D,20080314,000000,3.55092,3.55324,3.4129,3.46573,371300.01410904,0
+GF.US,D,20080317,000000,3.37341,3.44015,3.37341,3.44015,325698.60618025,0
+GF.US,D,20080318,000000,3.46573,3.48149,3.31139,3.46777,908058.31609898,0
+GF.US,D,20080319,000000,3.45387,3.45387,3.33447,3.35023,317449.31666399,0
+GF.US,D,20080320,000000,3.29758,3.31139,3.28136,3.29535,397356.420409,0
+GF.US,D,20080324,000000,3.29081,3.32743,3.22852,3.3252,445991.30579558,0
+GF.US,D,20080325,000000,3.33901,3.40353,3.32965,3.39639,536756.14446685,0
+GF.US,D,20080326,000000,3.38712,3.45387,3.38712,3.45387,187167.28516419,0
+GF.US,D,20080327,000000,3.51171,3.53016,3.47482,3.47482,170232.88646845,0
+GF.US,D,20080328,000000,3.5208,3.53934,3.50235,3.51625,87289.068981022,0
+GF.US,D,20080331,000000,3.5208,3.57141,3.51171,3.5576,359577.1124256,0
+GF.US,D,20080401,000000,3.61776,3.66142,3.59681,3.66142,550219.0885185,0
+GF.US,D,20080402,000000,3.65651,3.66578,3.64529,3.66578,194158.73872178,0
+GF.US,D,20080403,000000,3.62694,3.65901,3.61062,3.6427,145479.62411195,0
+GF.US,D,20080404,000000,3.65206,3.6706,3.62898,3.65651,371748.77891076,0
+GF.US,D,20080407,000000,3.69349,3.71426,3.6706,3.69563,505981.23517956,0
+GF.US,D,20080408,000000,3.66365,3.67746,3.65901,3.67514,337425.82290985,0
+GF.US,D,20080409,000000,3.67514,3.68219,3.63834,3.63834,140264.89081502,0
+GF.US,D,20080410,000000,3.62443,3.66578,3.61776,3.65651,389298.07168577,0
+GF.US,D,20080411,000000,3.62898,3.64529,3.59468,3.59468,221693.0483351,0
+GF.US,D,20080414,000000,3.6083,3.63834,3.59681,3.61275,127865.60564438,0
+GF.US,D,20080415,000000,3.63593,3.66365,3.63593,3.65447,231298.34111041,0
+GF.US,D,20080416,000000,3.7214,3.77878,3.70276,3.76951,227085.77728656,0
+GF.US,D,20080417,000000,3.71213,3.75134,3.69563,3.73966,960185.15259895,0
+GF.US,D,20080418,000000,3.77665,3.79936,3.75134,3.79509,173934.11732111,0
+GF.US,D,20080421,000000,3.77665,3.81113,3.77665,3.81113,257086.13578626,0
+GF.US,D,20080422,000000,3.79936,3.81113,3.76738,3.79018,278849.07114667,0
+GF.US,D,20080423,000000,3.77878,3.84098,3.77878,3.82253,94674.270501661,0
+GF.US,D,20080424,000000,3.82253,3.82503,3.76738,3.81113,277933.20259701,0
+GF.US,D,20080425,000000,3.82253,3.82976,3.80853,3.82253,257978.27158199,0
+GF.US,D,20080428,000000,3.82976,3.83894,3.81595,3.8178,149827.03312863,0
+GF.US,D,20080429,000000,3.80853,3.82976,3.79259,3.80853,261554.36609571,0
+GF.US,D,20080430,000000,3.81345,3.86406,3.81345,3.83653,260459.42312997,0
+GF.US,D,20080501,000000,3.79936,3.86851,3.79936,3.86851,260944.86582414,0
+GF.US,D,20080502,000000,3.86851,3.88,3.8433,3.84552,205540.75175775,0
+GF.US,D,20080505,000000,3.86851,3.88946,3.85006,3.86629,141292.95056512,0
+GF.US,D,20080506,000000,3.85961,3.88705,3.85006,3.88427,88450.895162402,0
+GF.US,D,20080507,000000,3.87528,3.87528,3.8433,3.84812,257405.44920287,0
+GF.US,D,20080508,000000,3.89159,3.91022,3.87797,3.89391,83787.409013742,0
+GF.US,D,20080509,000000,3.85294,3.88427,3.85006,3.86406,196338.91579937,0
+GF.US,D,20080512,000000,3.89651,3.91022,3.87073,3.90086,86967.598041327,0
+GF.US,D,20080513,000000,3.89159,3.90735,3.86406,3.90735,92978.457356694,0
+GF.US,D,20080514,000000,3.93062,3.9702,3.92867,3.95148,481867.67841782,0
+GF.US,D,20080515,000000,3.98828,4.01108,3.94907,4.00663,291849.22649655,0
+GF.US,D,20080516,000000,4.04575,4.0641,4.02285,4.06207,132383.45898479,0
+GF.US,D,20080519,000000,4.0641,4.10369,4.0641,4.09636,183496.25963472,0
+GF.US,D,20080520,000000,4.08246,4.08709,4.04575,4.06207,345881.15588075,0
+GF.US,D,20080521,000000,4.06207,4.06207,4.02285,4.02944,242602.68331531,0
+GF.US,D,20080522,000000,4.0413,4.0641,4.0413,4.05511,134890.50080979,0
+GF.US,D,20080523,000000,4.05261,4.05261,3.96529,4.01386,423930.63224941,0
+GF.US,D,20080527,000000,3.99059,4.00209,3.95352,3.97196,456082.04126506,0
+GF.US,D,20080528,000000,3.98624,3.99059,3.9702,3.98624,78597.487232293,0
+GF.US,D,20080529,000000,3.95555,3.97882,3.95352,3.97669,89934.192283477,0
+GF.US,D,20080530,000000,3.98624,4.00496,3.98624,3.99755,147250.9505649,0
+GF.US,D,20080602,000000,3.9702,3.97196,3.95843,3.96529,71851.991306416,0
+GF.US,D,20080603,000000,4.00904,4.01386,3.95352,3.95555,251712.82454257,0
+GF.US,D,20080604,000000,3.95843,3.97419,3.95555,3.95555,124826.73437887,0
+GF.US,D,20080605,000000,3.9816,4.0413,3.9816,4.0413,120398.4182465,0
+GF.US,D,20080606,000000,4.00663,4.01108,3.98383,3.98624,256424.85496065,0
+GF.US,D,20080609,000000,4.00904,4.02944,3.96056,3.97669,139858.19771346,0
+GF.US,D,20080610,000000,3.95352,3.95352,3.89159,3.91718,207727.4014046,0
+GF.US,D,20080611,000000,3.9029,3.9029,3.85961,3.86851,74123.863115131,0
+GF.US,D,20080612,000000,3.85006,3.89159,3.84552,3.86128,251926.41932801,0
+GF.US,D,20080613,000000,3.88427,3.89651,3.86128,3.89159,43660.71591365,0
+GF.US,D,20080616,000000,3.89651,3.91894,3.87797,3.91894,137023.21237951,0
+GF.US,D,20080617,000000,3.99273,3.99273,3.96056,3.96288,170582.40520825,0
+GF.US,D,20080618,000000,3.92126,3.93562,3.91022,3.92376,144307.01031514,0
+GF.US,D,20080619,000000,3.91022,3.92867,3.89836,3.91718,281625.80335733,0
+GF.US,D,20080620,000000,3.89651,3.89836,3.85294,3.85961,238888.50732414,0
+GF.US,D,20080623,000000,3.89836,3.89836,3.83653,3.85961,350084.01085072,0
+GF.US,D,20080624,000000,3.78786,3.82976,3.75829,3.82253,408471.97934395,0
+GF.US,D,20080625,000000,3.80853,3.87315,3.80853,3.87073,255879.00162009,0
+GF.US,D,20080626,000000,3.80853,3.82012,3.79018,3.79936,136767.54589391,0
+GF.US,D,20080627,000000,3.82253,3.82976,3.77665,3.78554,144070.76153732,0
+GF.US,D,20080630,000000,3.76515,3.79509,3.75134,3.75829,275828.53882739,0
+GF.US,D,20080701,000000,3.66578,3.70731,3.65447,3.70017,227955.25908989,0
+GF.US,D,20080702,000000,3.71213,3.71667,3.62694,3.63157,163929.68277504,0
+GF.US,D,20080703,000000,3.61516,3.61516,3.54638,3.54638,151131.25583363,0
+GF.US,D,20080707,000000,3.4979,3.54156,3.4979,3.50467,333829.23192683,0
+GF.US,D,20080708,000000,3.5208,3.5208,3.44284,3.49336,182824.19119368,0
+GF.US,D,20080709,000000,3.53461,3.54397,3.51394,3.51857,114209.5632766,0
+GF.US,D,20080710,000000,3.56474,3.56919,3.51857,3.56919,115686.38782842,0
+GF.US,D,20080711,000000,3.51171,3.5208,3.4725,3.48149,147857.21455184,0
+GF.US,D,20080714,000000,3.53016,3.53016,3.46777,3.47695,86648.284624717,0
+GF.US,D,20080715,000000,3.36877,3.41503,3.35023,3.38258,195709.99782003,0
+GF.US,D,20080716,000000,3.34828,3.44942,3.30657,3.44942,239139.85876357,0
+GF.US,D,20080717,000000,3.44729,3.50467,3.41725,3.50022,664407.07656425,0
+GF.US,D,20080718,000000,3.49336,3.50022,3.45174,3.50022,371576.17706394,0
+GF.US,D,20080721,000000,3.51625,3.52339,3.47037,3.4954,263101.3101478,0
+GF.US,D,20080722,000000,3.43338,3.4979,3.43079,3.4979,296280.77891355,0
+GF.US,D,20080723,000000,3.51625,3.52775,3.48149,3.50949,179975.18195967,0
+GF.US,D,20080724,000000,3.4865,3.4865,3.3621,3.376,190032.47582133,0
+GF.US,D,20080725,000000,3.37109,3.39639,3.35505,3.39639,135493.5285121,0
+GF.US,D,20080728,000000,3.35023,3.37109,3.28136,3.32743,143956.4128138,0
+GF.US,D,20080729,000000,3.32743,3.32743,3.28608,3.32029,298974.44648542,0
+GF.US,D,20080730,000000,3.31575,3.35505,3.31575,3.35273,196407.9565381,0
+GF.US,D,20080731,000000,3.35273,3.40807,3.35273,3.35273,160573.65561601,0
+GF.US,D,20080801,000000,3.36877,3.36877,3.34115,3.34346,125237.7425266,0
+GF.US,D,20080804,000000,3.38518,3.38712,3.3252,3.3252,124674.62900137,0
+GF.US,D,20080805,000000,3.3621,3.38518,3.34828,3.38518,296428.56924488,0
+GF.US,D,20080806,000000,3.33642,3.35023,3.30462,3.35023,250703.1037387,0
+GF.US,D,20080807,000000,3.3595,3.376,3.33447,3.35505,102976.41933351,0
+GF.US,D,20080808,000000,3.31575,3.34569,3.30212,3.34569,235187.27647148,0
+GF.US,D,20080811,000000,3.3252,3.33447,3.31139,3.31575,90570.661593611,0
+GF.US,D,20080812,000000,3.30462,3.31575,3.2491,3.25586,196026.07495202,0
+GF.US,D,20080813,000000,3.18912,3.2122,3.18004,3.18235,82223.204776972,0
+GF.US,D,20080814,000000,3.17781,3.20766,3.17781,3.20766,33853.694729873,0
+GF.US,D,20080815,000000,3.16632,3.18235,3.15686,3.16632,174823.01683221,0
+GF.US,D,20080818,000000,3.17318,3.18004,3.1386,3.15686,203144.82237163,0
+GF.US,D,20080819,000000,3.1386,3.1386,3.11097,3.11097,175515.58174256,0
+GF.US,D,20080820,000000,3.14537,3.15473,3.11542,3.14768,304780.34110769,0
+GF.US,D,20080821,000000,3.13637,3.18235,3.13637,3.15946,181498.39325782,0
+GF.US,D,20080822,000000,3.18235,3.20766,3.17077,3.18708,83340.801735106,0
+GF.US,D,20080825,000000,3.17531,3.19172,3.17531,3.17781,81570.554043699,0
+GF.US,D,20080826,000000,3.15009,3.2148,3.15009,3.2122,360905.06788454,0
+GF.US,D,20080827,000000,3.22407,3.2491,3.21702,3.24205,237178.67027912,0
+GF.US,D,20080828,000000,3.29276,3.31575,3.28608,3.31575,434601.7414288,0
+GF.US,D,20080829,000000,3.32029,3.32029,3.26958,3.29276,70911.311241268,0
+GF.US,D,20080902,000000,3.32743,3.32743,3.30462,3.30462,66216.541007873,0
+GF.US,D,20080903,000000,3.26958,3.28608,3.23779,3.28136,394543.0103059,0
+GF.US,D,20080904,000000,3.20089,3.22407,3.1386,3.15241,372417.61106717,0
+GF.US,D,20080905,000000,3.10643,3.12034,3.05814,3.09716,523121.67732993,0
+GF.US,D,20080908,000000,3.11542,3.1614,3.0396,3.06027,205328.23573386,0
+GF.US,D,20080909,000000,3.01883,3.03042,2.97508,3.01661,425064.41063068,0
+GF.US,D,20080910,000000,2.99825,3.02133,2.99825,3.01661,158621.0972239,0
+GF.US,D,20080911,000000,2.93605,2.95904,2.89675,2.95904,297273.23953274,0
+GF.US,D,20080912,000000,2.98203,2.99566,2.98203,2.99566,49768.663767851,0
+GF.US,D,20080915,000000,2.87849,2.87849,2.78866,2.83464,269485.42095691,0
+GF.US,D,20080916,000000,2.88766,2.88766,2.70792,2.74945,210051.05376736,0
+GF.US,D,20080917,000000,2.74027,2.74027,2.61124,2.6205,114657.24931678,0
+GF.US,D,20080918,000000,2.68725,2.7171,2.6205,2.7171,335571.43181812,0
+GF.US,D,20080919,000000,2.77939,2.80933,2.76326,2.78393,651577.36553811,0
+GF.US,D,20080922,000000,2.77476,2.78866,2.76326,2.76326,148723.46007055,0
+GF.US,D,20080923,000000,2.76558,2.78162,2.76558,2.76558,108988.35741042,0
+GF.US,D,20080924,000000,2.7678,2.7678,2.74259,2.74945,181650.49863533,0
+GF.US,D,20080925,000000,2.76558,2.79089,2.7564,2.77476,482510.62029721,0
+GF.US,D,20080926,000000,2.70579,2.71487,2.66658,2.71487,348920.02714626,0
+GF.US,D,20080929,000000,2.64118,2.64118,2.3832,2.38802,194362.62465333,0
+GF.US,D,20080930,000000,2.4479,2.46384,2.43168,2.46384,232886.27810112,0
+GF.US,D,20081001,000000,2.44104,2.44104,2.39719,2.39719,85209.216726889,0
+GF.US,D,20081002,000000,2.34185,2.34185,2.24517,2.25434,327793.56109598,0
+GF.US,D,20081003,000000,2.29115,2.30728,2.1876,2.22681,192369.0733226,0
+GF.US,D,20081006,000000,2.09778,2.09778,1.93203,1.98033,678967.12110473,0
+GF.US,D,20081007,000000,1.98505,2.04716,1.83525,1.84452,290428.49754494,0
+GF.US,D,20081008,000000,1.80995,1.84221,1.63716,1.64401,640846.92447387,0
+GF.US,D,20081009,000000,1.72939,1.75016,1.59572,1.62789,483559.17651662,0
+GF.US,D,20081010,000000,1.51294,1.56364,1.37241,1.51062,617822.91687016,0
+GF.US,D,20081013,000000,1.66265,1.84221,1.63252,1.84221,1340106.6289564,0
+GF.US,D,20081014,000000,1.98033,1.99646,1.86519,1.86983,289602.16620331,0
+GF.US,D,20081015,000000,1.83525,1.83525,1.71094,1.71094,201203.05159495,0
+GF.US,D,20081016,000000,1.76165,1.77537,1.65115,1.74311,599660.88753895,0
+GF.US,D,20081017,000000,1.67173,1.76619,1.67173,1.74089,488161.17325735,0
+GF.US,D,20081020,000000,1.75016,1.81922,1.74552,1.81922,428138.88102709,0
+GF.US,D,20081021,000000,1.78464,1.81449,1.76387,1.76387,395711.30905653,0
+GF.US,D,20081022,000000,1.66932,1.67414,1.61194,1.62789,160365.45463829,0
+GF.US,D,20081023,000000,1.65338,1.65338,1.54297,1.6188,735840.50839214,0
+GF.US,D,20081024,000000,1.43924,1.52675,1.4093,1.48986,271113.27212469,0
+GF.US,D,20081027,000000,1.47141,1.48754,1.41616,1.41839,455448.80823955,0
+GF.US,D,20081028,000000,1.52212,1.54297,1.44156,1.5337,710403.31121763,0
+GF.US,D,20081029,000000,1.5198,1.60953,1.51062,1.57264,667150.36716709,0
+GF.US,D,20081030,000000,1.64643,1.67637,1.64188,1.67637,514885.33295218,0
+GF.US,D,20081031,000000,1.62344,1.71317,1.62344,1.71094,294893.49156976,0
+GF.US,D,20081103,000000,1.70399,1.74311,1.70399,1.73393,512003.9608719,0
+GF.US,D,20081104,000000,1.80077,1.89282,1.80077,1.89282,284442.44974505,0
+GF.US,D,20081105,000000,1.84684,1.8537,1.80299,1.81226,188360.3954303,0
+GF.US,D,20081106,000000,1.78,1.80077,1.69231,1.69231,189419.73926513,0
+GF.US,D,20081107,000000,1.72939,1.79604,1.72939,1.78,171432.46930382,0
+GF.US,D,20081110,000000,1.84221,1.85833,1.73616,1.73616,167190.77891832,0
+GF.US,D,20081111,000000,1.67173,1.67637,1.61648,1.61648,95706.645297929,0
+GF.US,D,20081112,000000,1.58209,1.58209,1.54297,1.54297,213583.99781937,0
+GF.US,D,20081113,000000,1.59349,1.6556,1.5083,1.6556,215469.67299584,0
+GF.US,D,20081114,000000,1.58422,1.60267,1.55901,1.58877,150813.02117857,0
+GF.US,D,20081117,000000,1.55447,1.56587,1.5198,1.54297,116682.08473224,0
+GF.US,D,20081118,000000,1.5083,1.54752,1.46455,1.51748,270038.82562826,0
+GF.US,D,20081119,000000,1.51748,1.51748,1.41394,1.42089,143359.85768074,0
+GF.US,D,20081120,000000,1.40457,1.40457,1.26654,1.26654,291713.30254218,0
+GF.US,D,20081121,000000,1.30094,1.38158,1.25264,1.38158,522985.75337557,0
+GF.US,D,20081124,000000,1.46214,1.51294,1.41839,1.47141,459903.01464894,0
+GF.US,D,20081125,000000,1.50599,1.50599,1.4093,1.43461,379955.99672686,0
+GF.US,D,20081126,000000,1.42321,1.48513,1.39771,1.48513,317672.62030331,0
+GF.US,D,20081128,000000,1.49449,1.5198,1.48754,1.5083,103729.39489025,0
+GF.US,D,20081201,000000,1.46214,1.46687,1.41839,1.41839,329006.08906986,0
+GF.US,D,20081202,000000,1.4601,1.47373,1.43461,1.46455,403407.19390144,0
+GF.US,D,20081203,000000,1.43007,1.48754,1.43007,1.48754,389695.05593345,0
+GF.US,D,20081204,000000,1.46214,1.46918,1.41394,1.43461,264847.82508527,0
+GF.US,D,20081205,000000,1.42089,1.43461,1.38622,1.42534,570480.38781162,0
+GF.US,D,20081208,000000,1.49217,1.51062,1.46455,1.49672,513275.82073062,0
+GF.US,D,20081209,000000,1.49449,1.51748,1.46918,1.46918,315105.16783192,0
+GF.US,D,20081210,000000,1.50599,1.51062,1.47614,1.50599,289004.53230871,0
+GF.US,D,20081211,000000,1.48986,1.49672,1.44156,1.44379,128635.84138579,0
+GF.US,D,20081212,000000,1.40689,1.46214,1.40689,1.44842,320422.38347539,0
+GF.US,D,20081215,000000,1.49672,1.49672,1.46214,1.46214,352539.27212168,0
+GF.US,D,20081216,000000,1.49922,1.54752,1.49672,1.54752,514145.30253396,0
+GF.US,D,20081217,000000,1.53825,1.57977,1.53593,1.55447,289876.17163513,0
+GF.US,D,20081218,000000,1.58877,1.60953,1.56809,1.57746,392582.90058299,0
+GF.US,D,20081219,000000,1.58877,1.63252,1.58877,1.62103,322921.8739696,0
+GF.US,D,20081222,000000,1.61417,1.61417,1.58422,1.58663,156399.92720769,0
+GF.US,D,20081223,000000,1.62566,1.63493,1.61194,1.61194,150370.7289461,0
+GF.US,D,20081224,000000,1.61417,1.63039,1.61417,1.63039,78279.252577226,0
+GF.US,D,20081226,000000,1.63493,1.70863,1.6188,1.68564,335738.63985723,0
+GF.US,D,20081229,000000,1.71094,1.72698,1.69481,1.70863,215635.8022734,0
+GF.US,D,20081230,000000,1.73866,1.83525,1.73393,1.83525,595883.06461676,0
+GF.US,D,20081231,000000,1.82849,1.85138,1.80077,1.84452,394645.49265244,0
+GF.US,D,20090102,000000,1.84684,1.95511,1.84684,1.94807,368950.47146925,0
+GF.US,D,20090105,000000,1.91599,1.93416,1.87669,1.90895,312630.48885319,0
+GF.US,D,20090106,000000,1.92267,1.9527,1.89977,1.93203,457717.44376364,0
+GF.US,D,20090107,000000,1.87901,1.91813,1.86519,1.88132,228380.29113768,0
+GF.US,D,20090108,000000,1.86519,1.88587,1.85602,1.87437,485340.21182345,0
+GF.US,D,20090109,000000,1.86065,1.87901,1.77537,1.77537,439780.87559483,0
+GF.US,D,20090112,000000,1.76851,1.76851,1.71094,1.71317,269145.61107099,0
+GF.US,D,20090113,000000,1.68332,1.68795,1.64401,1.67637,715860.76586165,0
+GF.US,D,20090114,000000,1.61417,1.61417,1.57977,1.59349,387022.96359243,0
+GF.US,D,20090115,000000,1.60267,1.61194,1.56364,1.60035,361834.96033426,0
+GF.US,D,20090116,000000,1.63493,1.63493,1.57977,1.61417,466506.1140512,0
+GF.US,D,20090120,000000,1.54511,1.54974,1.50135,1.50135,317233.56435547,0
+GF.US,D,20090121,000000,1.52212,1.58422,1.49672,1.58422,340040.74088912,0
+GF.US,D,20090122,000000,1.53148,1.54974,1.49672,1.5337,238970.49320138,0
+GF.US,D,20090123,000000,1.48059,1.52888,1.46455,1.52675,371416.52035564,0
+GF.US,D,20090126,000000,1.53593,1.55447,1.52888,1.53825,395841.83920319,0
+GF.US,D,20090127,000000,1.55447,1.5706,1.53148,1.5706,563793.14500904,0
+GF.US,D,20090128,000000,1.61417,1.64865,1.60953,1.62344,854484.86037037,0
+GF.US,D,20090129,000000,1.59349,1.59349,1.55669,1.55669,383611.91959473,0
+GF.US,D,20090130,000000,1.54974,1.57514,1.53593,1.53593,396477.22975178,0
+GF.US,D,20090202,000000,1.49922,1.5198,1.49449,1.5198,253189.64909439,0
+GF.US,D,20090203,000000,1.54297,1.60731,1.52675,1.59572,361864.08689591,0
+GF.US,D,20090204,000000,1.60731,1.62789,1.57977,1.57977,242441.94784547,0
+GF.US,D,20090205,000000,1.57746,1.64865,1.57746,1.64865,212444.82563039,0
+GF.US,D,20090206,000000,1.681,1.72939,1.67173,1.72466,90658.041278561,0
+GF.US,D,20090209,000000,1.71549,1.72698,1.70167,1.71317,136881.89461743,0
+GF.US,D,20090210,000000,1.69945,1.70631,1.61648,1.62344,133382.39217323,0
+GF.US,D,20090211,000000,1.6556,1.68332,1.63039,1.65801,207847.14393583,0
+GF.US,D,20090212,000000,1.60953,1.63252,1.58877,1.62103,280726.1162308,0
+GF.US,D,20090213,000000,1.61417,1.62789,1.60267,1.61417,133608.93209718,0
+GF.US,D,20090217,000000,1.53593,1.53593,1.49672,1.52675,179583.59151971,0
+GF.US,D,20090218,000000,1.49672,1.53148,1.48513,1.49922,262185.44159813,0
+GF.US,D,20090219,000000,1.5337,1.54752,1.48059,1.48513,170585.64149288,0
+GF.US,D,20090220,000000,1.45306,1.46455,1.41153,1.44379,620256.60291026,0
+GF.US,D,20090223,000000,1.43924,1.43924,1.35637,1.35637,368172.68439704,0
+GF.US,D,20090224,000000,1.37936,1.47614,1.36082,1.45528,378953.82725378,0
+GF.US,D,20090225,000000,1.42321,1.42775,1.36314,1.40689,175149.88157962,0
+GF.US,D,20090226,000000,1.44379,1.4601,1.41153,1.41153,72215.533946272,0
+GF.US,D,20090227,000000,1.37009,1.40012,1.35859,1.38158,408488.16076709,0
+GF.US,D,20090302,000000,1.29417,1.36555,1.29417,1.32393,650818.99617367,0
+GF.US,D,20090303,000000,1.35637,1.36314,1.30789,1.31011,507679.20584761,0
+GF.US,D,20090304,000000,1.33996,1.37472,1.33996,1.35859,619444.29546869,0
+GF.US,D,20090305,000000,1.32189,1.32189,1.27804,1.27804,307658.47690335,0
+GF.US,D,20090306,000000,1.30325,1.30325,1.22038,1.24356,537736.73870908,0
+GF.US,D,20090309,000000,1.21816,1.24587,1.21361,1.22038,271358.15099486,0
+GF.US,D,20090310,000000,1.25737,1.33097,1.25737,1.32189,273669.93698065,0
+GF.US,D,20090311,000000,1.34256,1.36082,1.33783,1.34942,204497.58934605,0
+GF.US,D,20090312,000000,1.32624,1.39771,1.31011,1.3839,169375.27104208,0
+GF.US,D,20090313,000000,1.39771,1.39771,1.34701,1.35396,178124.02715257,0
+GF.US,D,20090316,000000,1.38622,1.42321,1.37472,1.37472,56258.493208133,0
+GF.US,D,20090317,000000,1.37472,1.40457,1.36314,1.39771,95021.631718378,0
+GF.US,D,20090318,000000,1.3839,1.46687,1.37009,1.46214,141679.14719737,0
+GF.US,D,20090319,000000,1.46455,1.46455,1.44156,1.45074,190193.21129118,0
+GF.US,D,20090320,000000,1.4461,1.45306,1.41394,1.41616,127981.03312944,0
+GF.US,D,20090323,000000,1.4461,1.49449,1.4461,1.49449,104898.77240242,0
+GF.US,D,20090324,000000,1.47373,1.47836,1.45074,1.47614,83282.548611805,0
+GF.US,D,20090325,000000,1.49672,1.51748,1.44156,1.49672,140966.08581771,0
+GF.US,D,20090326,000000,1.48754,1.5083,1.48754,1.5083,61782.831067787,0
+GF.US,D,20090327,000000,1.47141,1.47141,1.45528,1.46455,82323.529600434,0
+GF.US,D,20090330,000000,1.41394,1.41839,1.38158,1.41839,249187.44377134,0
+GF.US,D,20090331,000000,1.43461,1.47614,1.43461,1.47373,115072.57251068,0
+GF.US,D,20090401,000000,1.43924,1.48754,1.43693,1.48754,133594.90819713,0
+GF.US,D,20090402,000000,1.52434,1.56587,1.52434,1.52434,410429.93154377,0
+GF.US,D,20090403,000000,1.53825,1.57746,1.52888,1.57746,147052.45844106,0
+GF.US,D,20090406,000000,1.53593,1.55447,1.5337,1.54752,87741.070067371,0
+GF.US,D,20090407,000000,1.51748,1.51748,1.50135,1.50135,157365.41878832,0
+GF.US,D,20090408,000000,1.51062,1.53825,1.51062,1.52434,79682.721344149,0
+GF.US,D,20090409,000000,1.55669,1.58877,1.55669,1.56587,236396.56816074,0
+GF.US,D,20090413,000000,1.55206,1.61417,1.55206,1.60731,136964.95925621,0
+GF.US,D,20090414,000000,1.58209,1.60953,1.57264,1.60035,65433.360127946,0
+GF.US,D,20090415,000000,1.58663,1.65338,1.58663,1.64401,349466.95924836,0
+GF.US,D,20090416,000000,1.65801,1.69027,1.64643,1.67637,402198.98097373,0
+GF.US,D,20090417,000000,1.681,1.71317,1.66719,1.69945,257405.44920287,0
+GF.US,D,20090420,000000,1.63039,1.63252,1.60731,1.62789,315682.30525721,0
+GF.US,D,20090421,000000,1.59349,1.66719,1.56364,1.63716,231666.19879644,0
+GF.US,D,20090422,000000,1.59349,1.66024,1.59349,1.63493,202021.83160579,0
+GF.US,D,20090423,000000,1.64188,1.67414,1.63252,1.65801,212444.82563039,0
+GF.US,D,20090424,000000,1.70631,1.72698,1.69027,1.71771,222073.85115964,0
+GF.US,D,20090427,000000,1.681,1.71549,1.67637,1.69722,109275.30798075,0
+GF.US,D,20090428,000000,1.66265,1.72466,1.66265,1.70167,236962.9179706,0
+GF.US,D,20090429,000000,1.71549,1.74784,1.71094,1.73393,112846.00868676,0
+GF.US,D,20090430,000000,1.74784,1.7915,1.74784,1.74784,215619.62085026,0
+GF.US,D,20090501,000000,1.76165,1.78464,1.7547,1.78232,232327.47962205,0
+GF.US,D,20090504,000000,1.7915,1.87669,1.77769,1.87669,187192.09667966,0
+GF.US,D,20090505,000000,1.86983,1.86983,1.83998,1.85138,245224.07386383,0
+GF.US,D,20090506,000000,1.88587,1.88587,1.85833,1.87669,308823.53936936,0
+GF.US,D,20090507,000000,1.88132,1.89977,1.84221,1.84221,350158.44539716,0
+GF.US,D,20090508,000000,1.89977,1.93416,1.88132,1.93416,142845.28842492,0
+GF.US,D,20090511,000000,1.88587,1.89736,1.86288,1.86983,111329.26995786,0
+GF.US,D,20090512,000000,1.8905,1.8905,1.8537,1.87437,113398.33459657,0
+GF.US,D,20090513,000000,1.82367,1.82367,1.78686,1.78686,196048.72894441,0
+GF.US,D,20090514,000000,1.80077,1.82153,1.80077,1.80995,64852.986418027,0
+GF.US,D,20090515,000000,1.81922,1.83998,1.79372,1.80772,104059.49592228,0
+GF.US,D,20090518,000000,1.86519,1.88355,1.84916,1.88132,119223.64692661,0
+GF.US,D,20090519,000000,1.87901,1.92267,1.87901,1.91127,207202.04453335,0
+GF.US,D,20090520,000000,1.93416,1.97792,1.93416,1.94575,255937.25474339,0
+GF.US,D,20090521,000000,1.92508,1.94575,1.90663,1.92971,128568.95817015,0
+GF.US,D,20090522,000000,1.93898,1.94121,1.9274,1.9274,64916.63334904,0
+GF.US,D,20090526,000000,1.91349,1.97115,1.91349,1.96883,164567.23084672,0
+GF.US,D,20090527,000000,1.95734,1.97569,1.92971,1.93203,321401.89895607,0
+GF.US,D,20090528,000000,1.96883,1.99182,1.95511,1.99182,208649.74252352,0
+GF.US,D,20090529,000000,2.0264,2.03789,1.9895,2.00563,220304.68222977,0
+GF.US,D,20090601,000000,2.03789,2.06097,2.03326,2.06097,188893.30363235,0
+GF.US,D,20090602,000000,2.06097,2.10473,2.06097,2.0886,76403.286254645,0
+GF.US,D,20090603,000000,2.06329,2.06329,2.02408,2.04948,302484.73654504,0
+GF.US,D,20090604,000000,2.06097,2.08406,2.05393,2.07701,45926.11515311,0
+GF.US,D,20090605,000000,2.08406,2.08406,2.02176,2.03094,226631.61867712,0
+GF.US,D,20090608,000000,1.9895,2.00804,1.98737,1.99646,86698.986417219,0
+GF.US,D,20090609,000000,1.97337,1.99646,1.97337,1.99646,137005.95219483,0
+GF.US,D,20090610,000000,2.0264,2.04948,2.01259,2.0264,428314.71915853,0
+GF.US,D,20090611,000000,2.03789,2.05856,2.03326,2.05634,104595.64040895,0
+GF.US,D,20090612,000000,2.04716,2.05634,2.0149,2.05634,28078.005430793,0
+GF.US,D,20090615,000000,1.97337,1.97337,1.9274,1.9274,200117.8174831,0
+GF.US,D,20090616,000000,1.93657,1.9527,1.92971,1.9527,306445.94892947,0
+GF.US,D,20090617,000000,1.93416,1.94121,1.89282,1.94121,115630.29222821,0
+GF.US,D,20090618,000000,1.91813,1.93416,1.91349,1.91349,107200.84953433,0
+GF.US,D,20090619,000000,1.95038,1.95038,1.92508,1.92508,74691.291686539,0
+GF.US,D,20090622,000000,1.85138,1.86519,1.84221,1.84684,385106.00433123,0
+GF.US,D,20090623,000000,1.85602,1.88818,1.83071,1.87215,239708.36609652,0
+GF.US,D,20090624,000000,1.89736,1.9274,1.88818,1.89736,76867.153717963,0
+GF.US,D,20090625,000000,1.87901,1.94121,1.87901,1.94121,308443.81530636,0
+GF.US,D,20090626,000000,1.91127,1.93657,1.91127,1.93416,149183.0124877,0
+GF.US,D,20090629,000000,1.96188,1.98737,1.93898,1.98505,63147.464419176,0
+GF.US,D,20090630,000000,1.98505,1.98737,1.94575,1.98033,224549.6088999,0
+GF.US,D,20090701,000000,2.00341,2.0264,2.00341,2.02176,230258.41498334,0
+GF.US,D,20090702,000000,1.99182,1.99182,1.93416,1.94575,380493.21997507,0
+GF.US,D,20090706,000000,1.95956,1.95956,1.9019,1.92971,215735.04833532,0
+GF.US,D,20090707,000000,1.8905,1.91127,1.87901,1.88587,296835.26234644,0
+GF.US,D,20090708,000000,1.90663,1.90663,1.87669,1.90431,379247.25039337,0
+GF.US,D,20090709,000000,1.91349,1.94121,1.91349,1.93203,165765.73492054,0
+GF.US,D,20090710,000000,1.91599,1.91813,1.89977,1.91349,86698.986417219,0
+GF.US,D,20090713,000000,1.93898,1.96642,1.92971,1.95734,158863.81857099,0
+GF.US,D,20090714,000000,1.97792,1.97792,1.95956,1.97337,122916.24768693,0
+GF.US,D,20090715,000000,2.01259,2.06097,2.01259,2.0517,126621.79358576,0
+GF.US,D,20090716,000000,2.03094,2.07256,2.03094,2.06552,117607.66213579,0
+GF.US,D,20090717,000000,2.04243,2.07015,2.04243,2.07015,125507.43291225,0
+GF.US,D,20090720,000000,2.10009,2.13458,2.09323,2.11845,213739.33948151,0
+GF.US,D,20090721,000000,2.15757,2.17147,2.14394,2.17147,169976.14122131,0
+GF.US,D,20090722,000000,2.16906,2.19446,2.16007,2.18297,60080.545353564,0
+GF.US,D,20090723,000000,2.17147,2.21282,2.17147,2.20596,238847.51438552,0
+GF.US,D,20090724,000000,2.16007,2.21059,2.16007,2.20596,220735.10808527,0
+GF.US,D,20090727,000000,2.19669,2.21282,2.18065,2.20132,160878.94513257,0
+GF.US,D,20090728,000000,2.1279,2.19446,2.07701,2.18065,166163.79792976,0
+GF.US,D,20090729,000000,2.1737,2.1876,2.15534,2.18297,147301.6523574,0
+GF.US,D,20090730,000000,2.20596,2.22681,2.20132,2.21059,281993.66104335,0
+GF.US,D,20090731,000000,2.21541,2.22681,2.21059,2.21059,105523.37533559,0
+GF.US,D,20090803,000000,2.24758,2.28429,2.24758,2.27733,224069.56001345,0
+GF.US,D,20090804,000000,2.2613,2.30728,2.2613,2.29115,75559.694728332,0
+GF.US,D,20090805,000000,2.30728,2.30728,2.26816,2.28197,70690.165125035,0
+GF.US,D,20090806,000000,2.25434,2.30505,2.25434,2.28883,379844.88428797,0
+GF.US,D,20090807,000000,2.30032,2.31432,2.30032,2.31191,142575.59803927,0
+GF.US,D,20090810,000000,2.30505,2.31432,2.29356,2.30505,104651.73600917,0
+GF.US,D,20090811,000000,2.27965,2.2981,2.27279,2.27733,72020.278107061,0
+GF.US,D,20090812,000000,2.26361,2.31432,2.26361,2.30959,94072.32156089,0
+GF.US,D,20090813,000000,2.3603,2.3603,2.32813,2.34649,99671.093966984,0
+GF.US,D,20090814,000000,2.36716,2.36948,2.32582,2.34417,274881.38619299,0
+GF.US,D,20090817,000000,2.30273,2.32582,2.2867,2.30032,182220.08472982,0
+GF.US,D,20090818,000000,2.33036,2.33953,2.32118,2.32813,181215.75773366,0
+GF.US,D,20090819,000000,2.32582,2.34417,2.31432,2.34185,189829.66865132,0
+GF.US,D,20090820,000000,2.3488,2.38551,2.3488,2.3603,133118.0955953,0
+GF.US,D,20090821,000000,2.37402,2.48479,2.37402,2.46848,268227.58499823,0
+GF.US,D,20090824,000000,2.48229,2.50306,2.47766,2.48479,366228.75609727,0
+GF.US,D,20090825,000000,2.47534,2.52373,2.47534,2.49156,222594.89298471,0
+GF.US,D,20090826,000000,2.47766,2.49156,2.46848,2.46848,66010.497553237,0
+GF.US,D,20090827,000000,2.46616,2.47534,2.44317,2.47534,116806.14230964,0
+GF.US,D,20090828,000000,2.4961,2.5076,2.48479,2.49379,161589.84898914,0
+GF.US,D,20090831,000000,2.43399,2.49851,2.43399,2.48915,78918.958171988,0
+GF.US,D,20090901,000000,2.4707,2.49379,2.40869,2.41101,791073.09937326,0
+GF.US,D,20090902,000000,2.40415,2.42714,2.37179,2.41332,279671.08744214,0
+GF.US,D,20090903,000000,2.40646,2.42491,2.40415,2.41332,126047.8924451,0
+GF.US,D,20090904,000000,2.43168,2.48229,2.43168,2.48229,29092.041280837,0
+GF.US,D,20090908,000000,2.54208,2.55135,2.52836,2.53986,85583.546982171,0
+GF.US,D,20090909,000000,2.5583,2.62282,2.5583,2.5952,353114.25202389,0
+GF.US,D,20090910,000000,2.60669,2.67344,2.59752,2.67121,153162.56381835,0
+GF.US,D,20090911,000000,2.69884,2.71951,2.6942,2.70792,275989.27429724,0
+GF.US,D,20090914,000000,2.62514,2.75177,2.62514,2.74945,119955.04725249,0
+GF.US,D,20090915,000000,2.73341,2.75872,2.73341,2.75399,376895.5502305,0
+GF.US,D,20090916,000000,2.78625,2.84836,2.78393,2.83223,173806.82345908,0
+GF.US,D,20090917,000000,2.84613,2.88525,2.82778,2.84836,290678.77022283,0
+GF.US,D,20090918,000000,2.93605,2.93605,2.85531,2.89675,101140.36718801,0
+GF.US,D,20090921,000000,2.8669,2.88071,2.82778,2.85077,195435.99238821,0
+GF.US,D,20090922,000000,2.89452,2.89452,2.85309,2.87144,80099.123299593,0
+GF.US,D,20090923,000000,2.86226,2.90592,2.82324,2.82324,234961.81530908,0
+GF.US,D,20090924,000000,2.83464,2.84391,2.74704,2.7564,227561.51112684,0
+GF.US,D,20090925,000000,2.74704,2.75177,2.72405,2.74027,90345.200431207,0
+GF.US,D,20090928,000000,2.74027,2.7932,2.73573,2.7678,654867.58824304,0
+GF.US,D,20090929,000000,2.75872,2.7678,2.74704,2.76326,89314.983158024,0
+GF.US,D,20090930,000000,2.74945,2.79775,2.731,2.75872,138432.07495414,0
+GF.US,D,20091001,000000,2.7564,2.75872,2.72405,2.72405,191287.07549537,0
+GF.US,D,20091002,000000,2.70347,2.70347,2.62282,2.69884,114744.62900173,0
+GF.US,D,20091005,000000,2.6942,2.72887,2.6942,2.72887,132318.73329223,0
+GF.US,D,20091006,000000,2.77476,2.80247,2.77476,2.78625,114934.49103323,0
+GF.US,D,20091007,000000,2.79775,2.80692,2.75399,2.79089,98292.436715542,0
+GF.US,D,20091008,000000,2.81397,2.88766,2.81397,2.88525,245915.56001264,0
+GF.US,D,20091009,000000,2.85309,2.88525,2.85077,2.88525,73503.575228136,0
+GF.US,D,20091012,000000,2.92224,2.92891,2.9176,2.92224,159645.92068937,0
+GF.US,D,20091013,000000,2.97063,2.97063,2.92891,2.93828,176216.77674525,0
+GF.US,D,20091014,000000,3.00734,3.00734,2.94745,2.99566,273599.81748038,0
+GF.US,D,20091015,000000,3.03264,3.0396,2.95904,2.99139,159221.96740313,0
+GF.US,D,20091016,000000,2.92437,2.952,2.92437,2.94059,50244.397608138,0
+GF.US,D,20091019,000000,2.95459,2.97295,2.93828,2.95663,326523.85876034,0
+GF.US,D,20091020,000000,2.94745,2.95459,2.93605,2.94745,74622.250947812,0
+GF.US,D,20091021,000000,2.93828,2.95904,2.93605,2.93605,74912.437802772,0
+GF.US,D,20091022,000000,2.87849,2.95904,2.87849,2.93605,176803.62302443,0
+GF.US,D,20091023,000000,2.92687,2.93605,2.90148,2.90361,92714.160778757,0
+GF.US,D,20091026,000000,2.92437,2.93364,2.8669,2.87849,166430.25203079,0
+GF.US,D,20091027,000000,2.83696,2.86912,2.79775,2.80692,112255.92612296,0
+GF.US,D,20091028,000000,2.77012,2.77012,2.67121,2.67121,322878.72350789,0
+GF.US,D,20091029,000000,2.71033,2.72887,2.66889,2.71265,469690.61812495,0
+GF.US,D,20091030,000000,2.68725,2.68725,2.55608,2.58834,438105.55891917,0
+GF.US,D,20091102,000000,2.5837,2.632,2.5837,2.62514,249446.34654157,0
+GF.US,D,20091103,000000,2.58834,2.62514,2.58834,2.61124,99383.06463511,0
+GF.US,D,20091104,000000,2.63432,2.66889,2.62959,2.6459,171182.19662594,0
+GF.US,D,20091105,000000,2.70347,2.74704,2.70106,2.74481,122131.98804546,0
+GF.US,D,20091106,000000,2.73573,2.76326,2.73573,2.75872,91548.019551206,0
+GF.US,D,20091109,000000,2.80933,2.87608,2.80933,2.87608,102052.99945305,0
+GF.US,D,20091110,000000,2.8415,2.87144,2.82537,2.85077,79470.205320257,0
+GF.US,D,20091111,000000,2.9176,2.9176,2.87144,2.87144,89718.439974957,0
+GF.US,D,20091112,000000,2.87608,2.89452,2.85995,2.85995,63234.844104127,0
+GF.US,D,20091113,000000,2.86458,2.89452,2.86458,2.89452,146481.79358503,0
+GF.US,D,20091116,000000,2.90592,2.92687,2.90592,2.91974,146756.87777839,0
+GF.US,D,20091117,000000,2.89675,2.91297,2.88525,2.91297,130499.94133141,0
+GF.US,D,20091118,000000,2.91529,2.93605,2.87849,2.88525,112008.8897297,0
+GF.US,D,20091119,000000,2.88071,2.88071,2.84613,2.85763,62008.292230191,0
+GF.US,D,20091120,000000,2.83,2.83,2.77707,2.7932,103842.66485222,0
+GF.US,D,20091123,000000,2.85763,2.85763,2.83,2.8415,343295.36446314,0
+GF.US,D,20091124,000000,2.85309,2.86458,2.84613,2.85995,40857.014664432,0
+GF.US,D,20091125,000000,2.88766,2.91075,2.88071,2.90361,135750.27375924,0
+GF.US,D,20091127,000000,2.78625,2.86912,2.78625,2.86912,195720.78543546,0
+GF.US,D,20091130,000000,2.83464,2.83464,2.81842,2.83,186168.35197574,0
+GF.US,D,20091201,000000,2.86912,2.89221,2.8669,2.89221,275569.63605717,0
+GF.US,D,20091202,000000,2.89916,2.90592,2.88998,2.90592,151711.62954355,0
+GF.US,D,20091203,000000,2.91297,2.91529,2.90361,2.90361,168567.27864668,0
+GF.US,D,20091204,000000,2.9176,2.92687,2.89221,2.89675,298349.84355225,0
+GF.US,D,20091207,000000,2.88071,2.90361,2.88071,2.89916,132882.92557901,0
+GF.US,D,20091208,000000,2.85077,2.85531,2.84613,2.85077,74806.719171597,0
+GF.US,D,20091209,000000,2.83223,2.83223,2.80247,2.8161,330857.24387696,0
+GF.US,D,20091210,000000,2.83696,2.84391,2.82778,2.83223,88715.191740339,0
+GF.US,D,20091211,000000,2.83696,2.85309,2.80933,2.80933,134875.39814819,0
+GF.US,D,20091214,000000,2.83464,2.84391,2.82537,2.82537,155813.08092852,0
+GF.US,D,20091215,000000,2.79543,2.82537,2.78162,2.82073,38809.525256578,0
+GF.US,D,20091216,000000,2.83927,2.85763,2.83464,2.83464,126927.08310232,0
+GF.US,D,20091217,000000,2.79543,2.79543,2.77939,2.78866,67651.293859531,0
+GF.US,D,20091218,000000,2.80006,2.80006,2.78162,2.7932,94735.759909589,0
+GF.US,D,20091221,000000,2.79543,2.80692,2.79543,2.80692,158425.84138469,0
+GF.US,D,20091222,000000,2.81156,2.81397,2.80692,2.80933,85862.946221704,0
+GF.US,D,20091223,000000,2.81156,2.82537,2.80692,2.82537,45629.455728895,0
+GF.US,D,20091224,000000,2.83927,2.83927,2.82537,2.82537,7171.6067352048,0
+GF.US,D,20091228,000000,2.82324,2.82537,2.79543,2.79543,111413.41335819,0
+GF.US,D,20091229,000000,2.81156,2.81156,2.76558,2.77244,112218.16946896,0
+GF.US,D,20091230,000000,2.76326,2.76326,2.74481,2.76326,56876.623572042,0
+GF.US,D,20091231,000000,2.7678,2.78866,2.76085,2.76085,55960.755022375,0
+GF.US,D,20100104,000000,2.7932,2.84836,2.7932,2.83696,122184.84736105,0
+GF.US,D,20100105,000000,2.85531,2.86458,2.85309,2.85763,167405.4524653,0
+GF.US,D,20100106,000000,2.87849,2.90148,2.87849,2.89675,86819.807709991,0
+GF.US,D,20100107,000000,2.87608,2.91529,2.87608,2.90361,92871.659963977,0
+GF.US,D,20100108,000000,2.90148,2.91075,2.90148,2.90592,90834.958171548,0
+GF.US,D,20100111,000000,2.92437,2.93828,2.91529,2.93605,87679.580659443,0
+GF.US,D,20100112,000000,2.90592,2.90592,2.89221,2.90148,78132.541007433,0
+GF.US,D,20100113,000000,2.91529,2.92891,2.91075,2.92891,81547.900051304,0
+GF.US,D,20100114,000000,2.93142,2.95459,2.93142,2.952,95760.583375059,0
+GF.US,D,20100115,000000,2.91974,2.97063,2.88998,2.97063,316062.0293202,0
+GF.US,D,20100119,000000,2.89221,2.94996,2.87849,2.94996,164904.88320955,0
+GF.US,D,20100120,000000,2.90361,2.90361,2.83927,2.87385,160786.1716399,0
+GF.US,D,20100121,000000,2.86458,2.86458,2.78393,2.80933,96071.266699328,0
+GF.US,D,20100122,000000,2.78866,2.79089,2.74704,2.74704,110932.28571019,0
+GF.US,D,20100125,000000,2.75399,2.78625,2.75399,2.78625,129679.00379749,0
+GF.US,D,20100126,000000,2.76326,2.77244,2.73786,2.74027,148596.16620852,0
+GF.US,D,20100127,000000,2.7171,2.72646,2.69207,2.72405,149094.5540412,0
+GF.US,D,20100128,000000,2.74027,2.74027,2.68725,2.6942,82154.164038246,0
+GF.US,D,20100129,000000,2.71487,2.731,2.66658,2.68271,181209.28516441,0
+GF.US,D,20100201,000000,2.71265,2.73341,2.70579,2.73341,50748.179248532,0
+GF.US,D,20100202,000000,2.73786,2.79089,2.73573,2.77012,125768.49320556,0
+GF.US,D,20100203,000000,2.7678,2.77244,2.74704,2.76085,135587.38076631,0
+GF.US,D,20100204,000000,2.68271,2.71033,2.64813,2.65054,266324.64963709,0
+GF.US,D,20100205,000000,2.62514,2.62514,2.51233,2.58139,391244.15750863,0
+GF.US,D,20100208,000000,2.55608,2.56989,2.54681,2.54681,276637.60998434,0
+GF.US,D,20100209,000000,2.5952,2.62959,2.58139,2.61587,96620.356324512,0
+GF.US,D,20100210,000000,2.59752,2.6205,2.59047,2.61355,106900.95382549,0
+GF.US,D,20100211,000000,2.5952,2.64349,2.57898,2.62736,202854.63551667,0
+GF.US,D,20100212,000000,2.57675,2.60438,2.56748,2.59752,199259.12329519,0
+GF.US,D,20100216,000000,2.59047,2.65054,2.59047,2.64349,290056.32481275,0
+GF.US,D,20100217,000000,2.6574,2.66435,2.6459,2.65508,189542.71808099,0
+GF.US,D,20100218,000000,2.66889,2.69661,2.66889,2.69207,51994.148830235,0
+GF.US,D,20100219,000000,2.66435,2.70792,2.66435,2.70347,55999.590437909,0
+GF.US,D,20100222,000000,2.6942,2.69661,2.67121,2.68725,119429.69038125,0
+GF.US,D,20100223,000000,2.67121,2.67344,2.63432,2.64813,152243.45898405,0
+GF.US,D,20100224,000000,2.64118,2.68271,2.63432,2.67121,102907.37859478,0
+GF.US,D,20100225,000000,2.59047,2.62514,2.57443,2.59047,369082.08037745,0
+GF.US,D,20100226,000000,2.59974,2.61355,2.58834,2.61124,205453.3720728,0
+GF.US,D,20100301,000000,2.62736,2.66658,2.62736,2.65962,174078.67136782,0
+GF.US,D,20100302,000000,2.69207,2.7171,2.69207,2.70106,151594.04453541,0
+GF.US,D,20100303,000000,2.72887,2.75872,2.72887,2.74259,117181.55132647,0
+GF.US,D,20100304,000000,2.74481,2.75177,2.73341,2.74481,164369.81748442,0
+GF.US,D,20100305,000000,2.77012,2.81156,2.77012,2.81156,177083.02226396,0
+GF.US,D,20100308,000000,2.80692,2.81842,2.80247,2.81156,105644.19662836,0
+GF.US,D,20100309,000000,2.78393,2.80692,2.77476,2.80692,91866.254206273,0
+GF.US,D,20100310,000000,2.81842,2.83223,2.8161,2.82778,101967.77729118,0
+GF.US,D,20100311,000000,2.82778,2.85309,2.82778,2.85309,117448.00542749,0
+GF.US,D,20100312,000000,2.87849,2.87849,2.85531,2.86458,71789.423136945,0
+GF.US,D,20100315,000000,2.84613,2.84836,2.83223,2.84836,68437.711024087,0
+GF.US,D,20100316,000000,2.85531,2.87849,2.85531,2.87608,109954.92775259,0
+GF.US,D,20100317,000000,2.87849,2.90592,2.8669,2.88766,198698.16729304,0
+GF.US,D,20100318,000000,2.88766,2.91075,2.85309,2.8669,98665.688209281,0
+GF.US,D,20100319,000000,2.85995,2.85995,2.80006,2.82537,155590.85605074,0
+GF.US,D,20100322,000000,2.78866,2.85309,2.77476,2.82778,89887.805537145,0
+GF.US,D,20100323,000000,2.83223,2.84836,2.83,2.84836,69157.244973001,0
+GF.US,D,20100324,000000,2.81397,2.83223,2.80692,2.83,112360.56599259,0
+GF.US,D,20100325,000000,2.86458,2.87385,2.84836,2.85309,226556.10536914,0
+GF.US,D,20100326,000000,2.87385,2.89675,2.8415,2.89452,216175.1830447,0
+GF.US,D,20100329,000000,2.90148,2.92437,2.90148,2.92224,85811.16566766,0
+GF.US,D,20100330,000000,2.91529,2.9176,2.88766,2.90834,71079.598041914,0
+GF.US,D,20100331,000000,2.89916,2.91529,2.89221,2.90834,132765.34057087,0
+GF.US,D,20100401,000000,2.92687,2.96136,2.92687,2.96136,147579.97283539,0
+GF.US,D,20100405,000000,2.96599,2.98898,2.96136,2.97981,74118.469307418,0
+GF.US,D,20100406,000000,2.94996,2.98898,2.93828,2.98435,170996.64964061,0
+GF.US,D,20100407,000000,2.9684,2.98435,2.96136,2.98203,130071.67299899,0
+GF.US,D,20100408,000000,2.96136,2.97508,2.94745,2.97295,38111.566538515,0
+GF.US,D,20100409,000000,2.97063,3.01197,2.97063,3.00965,103994.77022973,0
+GF.US,D,20100412,000000,3.01197,3.0396,3.01197,3.03515,71789.423136945,0
+GF.US,D,20100413,000000,3.02782,3.04182,3.01661,3.04182,34129.857684779,0
+GF.US,D,20100414,000000,3.04896,3.08335,3.04896,3.08335,100827.52634065,0
+GF.US,D,20100415,000000,3.0396,3.07621,3.0396,3.07621,47114.910373055,0
+GF.US,D,20100416,000000,3.06472,3.06472,2.98898,3.00965,229867.90330492,0
+GF.US,D,20100419,000000,2.97981,3.00734,2.97295,3.0028,138971.45572544,0
+GF.US,D,20100420,000000,3.02347,3.02347,3.00734,3.01197,56501.214555218,0
+GF.US,D,20100421,000000,3.01197,3.01883,3.00734,3.01661,131120.2292184,0
+GF.US,D,20100422,000000,2.97767,3.00734,2.96377,3.0028,45423.412274258,0
+GF.US,D,20100423,000000,2.97767,3.00965,2.97508,3.00965,124024.13579118,0
+GF.US,D,20100426,000000,2.99362,3.05814,2.99362,3.05563,147740.70830524,0
+GF.US,D,20100427,000000,3.03264,3.04182,2.97295,2.98203,219626.14121948,0
+GF.US,D,20100428,000000,3.00493,3.0142,2.96599,2.98898,426397.75989733,0
+GF.US,D,20100429,000000,3.00039,3.00493,2.98435,2.99825,264265.29385226,0
+GF.US,D,20100430,000000,2.98435,3.00734,2.95459,2.96599,86853.249317811,0
+GF.US,D,20100503,000000,2.95459,2.97767,2.94996,2.97295,42644.522540521,0
+GF.US,D,20100504,000000,2.88766,2.90148,2.86458,2.87385,299857.95218881,0
+GF.US,D,20100505,000000,2.83,2.83,2.74481,2.79089,183961.20585958,0
+GF.US,D,20100506,000000,2.74945,2.7678,2.68271,2.71487,360145.61975855,0
+GF.US,D,20100507,000000,2.6942,2.70347,2.62282,2.65508,256992.28353206,0
+GF.US,D,20100510,000000,2.82073,2.82537,2.70579,2.74027,269497.28733387,0
+GF.US,D,20100511,000000,2.68725,2.7564,2.66658,2.73573,249777.52633515,0
+GF.US,D,20100512,000000,2.7678,2.79775,2.76558,2.79775,85737.809882763,0
+GF.US,D,20100513,000000,2.77476,2.80933,2.77476,2.80692,111723.01792091,0
+GF.US,D,20100514,000000,2.79543,2.79543,2.67575,2.71033,210225.81313726,0
+GF.US,D,20100517,000000,2.71033,2.7564,2.65962,2.72405,142548.62900071,0
+GF.US,D,20100518,000000,2.77012,2.77012,2.62282,2.63663,102372.31286965,0
+GF.US,D,20100519,000000,2.6459,2.65962,2.53986,2.60206,275461.75990291,0
+GF.US,D,20100520,000000,2.519,2.53522,2.38802,2.44104,731735.82072255,0
+GF.US,D,20100521,000000,2.37179,2.51233,2.36948,2.50306,297603.34056477,0
+GF.US,D,20100524,000000,2.49851,2.53754,2.45244,2.50306,70519.720801305,0
+GF.US,D,20100525,000000,2.40869,2.48229,2.37402,2.48229,160143.22976051,0
+GF.US,D,20100526,000000,2.48915,2.50306,2.41564,2.47997,184689.36990083,0
+GF.US,D,20100527,000000,2.52604,2.60438,2.52604,2.5952,211280.84192592,0
+GF.US,D,20100528,000000,2.57675,2.58139,2.55135,2.55367,64657.730578816,0
+GF.US,D,20100601,000000,2.53059,2.60206,2.53059,2.54913,135371.62845779,0
+GF.US,D,20100602,000000,2.53754,2.59974,2.533,2.59974,92846.848448497,0
+GF.US,D,20100603,000000,2.60438,2.61819,2.59297,2.60669,144606.90602399,0
+GF.US,D,20100604,000000,2.55367,2.57675,2.51687,2.5215,146863.67517111,0
+GF.US,D,20100607,000000,2.55135,2.59297,2.50074,2.50074,76177.825092242,0
+GF.US,D,20100608,000000,2.4961,2.519,2.47534,2.519,21068.212926978,0
+GF.US,D,20100609,000000,2.52836,2.533,2.50074,2.50074,94367.902223563,0
+GF.US,D,20100610,000000,2.5583,2.61819,2.5583,2.60206,150479.6838619,0
+GF.US,D,20100611,000000,2.5583,2.60901,2.5583,2.60901,79898.473652669,0
+GF.US,D,20100614,000000,2.62736,2.65508,2.62736,2.64349,263528.49971867,0
+GF.US,D,20100615,000000,2.67807,2.72887,2.67807,2.72182,234063.20694409,0
+GF.US,D,20100616,000000,2.67575,2.71487,2.67575,2.70579,86445.477454708,0
+GF.US,D,20100617,000000,2.731,2.731,2.69661,2.71951,74839.082017875,0
+GF.US,D,20100618,000000,2.70347,2.731,2.70347,2.72887,39593.784898048,0
+GF.US,D,20100621,000000,2.7932,2.7932,2.74704,2.77012,132161.23410701,0
+GF.US,D,20100622,000000,2.75177,2.77476,2.74704,2.7564,106477.00053925,0
+GF.US,D,20100623,000000,2.74027,2.80006,2.72182,2.78393,245389.12437985,0
+GF.US,D,20100624,000000,2.77707,2.77707,2.73341,2.75177,173903.91199792,0
+GF.US,D,20100625,000000,2.72646,2.73786,2.70106,2.73786,131016.66811031,0
+GF.US,D,20100628,000000,2.73341,2.75872,2.72646,2.73786,89033.426395406,0
+GF.US,D,20100629,000000,2.69884,2.70579,2.65286,2.66435,106824.36175596,0
+GF.US,D,20100630,000000,2.65174,2.67019,2.63793,2.63793,75323.445950502,0
+GF.US,D,20100701,000000,2.62736,2.64813,2.61355,2.64813,105398.23899665,0
+GF.US,D,20100702,000000,2.65286,2.68048,2.65286,2.66435,29306.714827814,0
+GF.US,D,20100706,000000,2.73786,2.76558,2.73786,2.74704,86056.04453783,0
+GF.US,D,20100707,000000,2.72405,2.77707,2.72405,2.77707,152862.66810951,0
+GF.US,D,20100708,000000,2.78625,2.7932,2.76326,2.77476,84639.630632396,0
+GF.US,D,20100709,000000,2.76558,2.79775,2.76558,2.79775,61231.583919519,0
+GF.US,D,20100712,000000,2.78393,2.80247,2.78393,2.80247,101832.93209835,0
+GF.US,D,20100713,000000,2.82778,2.8669,2.82778,2.85995,88820.910371514,0
+GF.US,D,20100714,000000,2.83464,2.86912,2.83464,2.8669,47117.06789614,0
+GF.US,D,20100715,000000,2.89221,2.91075,2.87608,2.91075,274015.14067428,0
+GF.US,D,20100716,000000,2.91075,2.91075,2.81842,2.8415,98172.694184313,0
+GF.US,D,20100719,000000,2.82778,2.87849,2.82778,2.86458,208304.53882989,0
+GF.US,D,20100720,000000,2.80692,2.84391,2.80692,2.8415,156077.37750645,0
+GF.US,D,20100721,000000,2.8669,2.8669,2.81397,2.82073,177626.71808143,0
+GF.US,D,20100722,000000,2.86912,2.92891,2.86912,2.91974,274505.97717617,0
+GF.US,D,20100723,000000,2.90148,2.93142,2.90148,2.92891,194233.17326822,0
+GF.US,D,20100726,000000,2.92687,2.95663,2.92437,2.95459,264372.09124498,0
+GF.US,D,20100727,000000,2.97063,2.99139,2.97063,2.98667,66010.497553237,0
+GF.US,D,20100728,000000,2.9684,2.98203,2.94532,2.95663,83018.252033868,0
+GF.US,D,20100729,000000,2.98203,3.00039,2.97508,2.97508,100212.63226137,0
+GF.US,D,20100730,000000,2.93828,2.95904,2.93142,2.95459,114277.52525379,0
+GF.US,D,20100802,000000,2.97063,3.02606,2.97063,3.02606,151408.49755008,0
+GF.US,D,20100803,000000,3.02606,3.04636,3.0028,3.04636,165104.45409493,0
+GF.US,D,20100804,000000,3.0396,3.06963,3.0396,3.06704,81287.918519538,0
+GF.US,D,20100805,000000,3.0028,3.07417,3.0028,3.05091,150652.28570872,0
+GF.US,D,20100806,000000,3.0028,3.06704,3.0028,3.03515,158841.16457859,0
+GF.US,D,20100809,000000,3.05814,3.08558,3.05814,3.07881,164087.18196026,0
+GF.US,D,20100810,000000,3.0396,3.07176,2.99825,3.06472,72634.093424801,0
+GF.US,D,20100811,000000,2.95904,2.97508,2.90834,2.92437,110865.40249454,0
+GF.US,D,20100812,000000,2.87385,2.93364,2.87385,2.91297,79299.760996526,0
+GF.US,D,20100813,000000,2.89452,2.91297,2.88525,2.89675,123206.43454189,0
+GF.US,D,20100816,000000,2.87849,2.91075,2.87849,2.90592,107717.57631324,0
+GF.US,D,20100817,000000,2.92687,2.94996,2.92687,2.94532,90883.502440965,0
+GF.US,D,20100818,000000,2.99362,2.99362,2.95904,2.97295,99838.302006087,0
+GF.US,D,20100819,000000,2.95663,2.98898,2.90592,2.91297,106640.97229372,0
+GF.US,D,20100820,000000,2.89675,2.89675,2.88071,2.88998,37728.606190892,0
+GF.US,D,20100823,000000,2.90834,2.90834,2.83927,2.83927,75160.55295757,0
+GF.US,D,20100824,000000,2.80247,2.81842,2.77244,2.80933,113361.65670412,0
+GF.US,D,20100825,000000,2.78625,2.78866,2.76085,2.78866,62590.823463195,0
+GF.US,D,20100826,000000,2.7932,2.79775,2.7678,2.7678,75939.418791327,0
+GF.US,D,20100827,000000,2.80247,2.8161,2.7678,2.8161,105156.59641111,0
+GF.US,D,20100830,000000,2.85077,2.85077,2.78162,2.7932,65355.689296878,0
+GF.US,D,20100831,000000,2.76947,2.82027,2.76947,2.80878,30396.26398584,0
+GF.US,D,20100901,000000,2.8669,2.91297,2.8669,2.91297,42634.813686637,0
+GF.US,D,20100902,000000,2.90148,2.952,2.90148,2.93364,63998.607276288,0
+GF.US,D,20100903,000000,2.9684,2.99362,2.9684,2.98667,66874.585548859,0
+GF.US,D,20100907,000000,2.99362,2.99362,2.95904,2.97508,111865.41444453,0
+GF.US,D,20100908,000000,2.91974,2.98667,2.91974,2.98435,186650.55838528,0
+GF.US,D,20100909,000000,3.00965,3.02347,3.00965,3.02133,119170.78761102,0
+GF.US,D,20100910,000000,3.00493,3.02133,3.00493,3.01883,68350.331339136,0
+GF.US,D,20100913,000000,3.04636,3.07176,3.04636,3.06027,123165.44160327,0
+GF.US,D,20100914,000000,3.04896,3.08558,3.04432,3.08558,373240.70612417,0
+GF.US,D,20100915,000000,3.06963,3.1017,3.06963,3.09948,47471.980443656,0
+GF.US,D,20100916,000000,3.09012,3.10402,3.08085,3.09948,26121.131992516,0
+GF.US,D,20100917,000000,3.09716,3.10643,3.08799,3.09457,171816.50841299,0
+GF.US,D,20100920,000000,3.10643,3.15241,3.10643,3.13637,254734.43562339,0
+GF.US,D,20100921,000000,3.13406,3.16632,3.13406,3.16391,214547.33187692,0
+GF.US,D,20100922,000000,3.1614,3.19172,3.15473,3.15686,97079.908741659,0
+GF.US,D,20100923,000000,3.09948,3.19839,3.09948,3.15686,141820.46495945,0
+GF.US,D,20100924,000000,3.19172,3.33447,3.19172,3.23779,267025.84463978,0
+GF.US,D,20100927,000000,3.22592,3.27904,3.22156,3.24205,141637.07549721,0
+GF.US,D,20100928,000000,3.263,3.29081,3.23973,3.28608,173362.37370353,0
+GF.US,D,20100929,000000,3.28831,3.29276,3.26764,3.26764,58715.912002175,0
+GF.US,D,20100930,000000,3.30212,3.32288,3.24205,3.31843,176319.2590918,0
+GF.US,D,20101001,000000,3.38518,3.46573,3.35023,3.37341,189172.70287188,0
+GF.US,D,20101004,000000,3.3252,3.36664,3.3252,3.36664,510042.77238745,0
+GF.US,D,20101005,000000,3.40353,3.43579,3.36664,3.42624,645643.09829227,0
+GF.US,D,20101006,000000,3.42402,3.42402,3.32965,3.3621,171797.09070522,0
+GF.US,D,20101007,000000,3.38518,3.41957,3.34115,3.39639,328675.98803783,0
+GF.US,D,20101008,000000,3.4129,3.44942,3.4129,3.42875,59833.508960309,0
+GF.US,D,20101011,000000,3.44729,3.45878,3.35023,3.39639,131145.04073388,0
+GF.US,D,20101012,000000,3.41503,3.43079,3.38258,3.4129,175187.63823361,0
+GF.US,D,20101013,000000,3.46091,3.48854,3.44451,3.46777,229668.33241954,0
+GF.US,D,20101014,000000,3.49085,3.50022,3.47037,3.4979,145726.66050521,0
+GF.US,D,20101015,000000,3.51625,3.54397,3.49085,3.50467,211453.44377274,0
+GF.US,D,20101018,000000,3.48409,3.53016,3.48409,3.53016,115031.57957207,0
+GF.US,D,20101019,000000,3.51394,3.51394,3.44729,3.45878,118746.83432478,0
+GF.US,D,20101020,000000,3.47964,3.51857,3.46777,3.4979,480389.77510446,0
+GF.US,D,20101021,000000,3.52775,3.56019,3.4979,3.53934,178508.06626173,0
+GF.US,D,20101022,000000,3.56474,3.61275,3.54156,3.58522,619116.35195974,0
+GF.US,D,20101025,000000,3.64084,3.65651,3.60135,3.62898,208869.80987821,0
+GF.US,D,20101026,000000,3.6083,3.63834,3.60135,3.62443,68083.877238114,0
+GF.US,D,20101027,000000,3.6083,3.63593,3.57141,3.60135,228195.82291389,0
+GF.US,D,20101028,000000,3.63157,3.64752,3.58791,3.61062,400433.04832849,0
+GF.US,D,20101029,000000,3.59783,3.60265,3.53099,3.57725,166067.78815247,0
+GF.US,D,20101101,000000,3.60571,3.60571,3.5741,3.59236,80055.972837889,0
+GF.US,D,20101102,000000,3.61776,3.63834,3.59681,3.6338,182685.03095468,0
+GF.US,D,20101103,000000,3.61952,3.64084,3.59913,3.64084,125330.51601927,0
+GF.US,D,20101104,000000,3.68219,3.73512,3.68219,3.69822,283897.67516604,0
+GF.US,D,20101105,000000,3.67959,3.7214,3.64752,3.69563,223632.66158869,0
+GF.US,D,20101108,000000,3.65901,3.70017,3.64529,3.66365,229113.84898664,0
+GF.US,D,20101109,000000,3.68895,3.68895,3.60385,3.63157,126417.90765421,0
+GF.US,D,20101110,000000,3.64752,3.65206,3.60571,3.63593,161270.53557253,0
+GF.US,D,20101111,000000,3.59236,3.59913,3.5741,3.57586,142105.2580067,0
+GF.US,D,20101112,000000,3.53229,3.56214,3.46091,3.4979,292535.31883764,0
+GF.US,D,20101115,000000,3.5372,3.54397,3.5208,3.52775,172115.32536029,0
+GF.US,D,20101116,000000,3.50022,3.50467,3.39639,3.39639,68001.891360876,0
+GF.US,D,20101117,000000,3.42179,3.44015,3.40807,3.42624,154799.04507847,0
+GF.US,D,20101118,000000,3.52339,3.52339,3.48149,3.48409,157096.80716421,0
+GF.US,D,20101119,000000,3.47964,3.50949,3.47037,3.50022,123294.89298838,0
+GF.US,D,20101122,000000,3.46777,3.49085,3.46777,3.4865,173806.82345908,0
+GF.US,D,20101123,000000,3.41725,3.43783,3.38963,3.41725,147734.23573598,0
+GF.US,D,20101124,000000,3.46323,3.46323,3.43079,3.45174,198905.28950922,0
+GF.US,D,20101126,000000,3.39639,3.43783,3.38518,3.40576,23368.132535801,0
+GF.US,D,20101129,000000,3.35273,3.37109,3.28831,3.36664,154893.97609422,0
+GF.US,D,20101130,000000,3.30499,3.34893,3.29341,3.32576,158374.06083065,0
+GF.US,D,20101201,000000,3.37341,3.41957,3.37341,3.38712,491393.14283898,0
+GF.US,D,20101202,000000,3.40094,3.42875,3.40094,3.41957,459040.00541486,0
+GF.US,D,20101203,000000,3.44284,3.46777,3.44284,3.45387,747018.63549656,0
+GF.US,D,20101206,000000,3.47482,3.48149,3.45646,3.48149,291989.46549708,0
+GF.US,D,20101207,000000,3.54397,3.5576,3.48149,3.48149,388555.88374447,0
+GF.US,D,20101208,000000,3.50235,3.51625,3.47964,3.49336,224661.80010033,0
+GF.US,D,20101209,000000,3.49336,3.49336,3.42179,3.42402,535410.92882323,0
+GF.US,D,20101210,000000,3.43079,3.45387,3.42624,3.44729,222081.40249043,0
+GF.US,D,20101213,000000,3.47695,3.4954,3.47037,3.47964,276640.84626897,0
+GF.US,D,20101214,000000,3.47964,3.50467,3.47964,3.50022,192703.48940081,0
+GF.US,D,20101215,000000,3.48149,3.49085,3.46573,3.4865,263160.64203264,0
+GF.US,D,20101216,000000,3.48409,3.50022,3.47037,3.50022,86083.013576395,0
+GF.US,D,20101217,000000,3.4979,3.4979,3.47482,3.49085,171831.61107458,0
+GF.US,D,20101220,000000,3.48409,3.4954,3.45174,3.48854,235732.05105049,0
+GF.US,D,20101221,000000,3.50235,3.53229,3.50235,3.53229,60678.179248165,0
+GF.US,D,20101222,000000,3.53934,3.55547,3.51625,3.55092,102360.44649269,0
+GF.US,D,20101223,000000,3.5576,3.56019,3.55324,3.55324,95372.229219723,0
+GF.US,D,20101227,000000,3.58791,3.59236,3.56919,3.58522,468397.18303538,0
+GF.US,D,20101228,000000,3.59004,3.59913,3.58309,3.59236,155114.04344891,0
+GF.US,D,20101229,000000,3.5728,3.59783,3.5728,3.59106,55677.040736671,0
+GF.US,D,20101230,000000,3.58392,3.61637,3.58392,3.60042,174909.31775562,0
+GF.US,D,20101231,000000,3.59199,3.62091,3.58281,3.62091,90673.143940158,0
+GF.US,D,20110103,000000,3.6338,3.67746,3.6338,3.67514,84922.266156557,0
+GF.US,D,20110104,000000,3.68219,3.70953,3.67959,3.70276,225654.26071953,0
+GF.US,D,20110105,000000,3.64084,3.66578,3.6338,3.65901,114642.14665519,0
+GF.US,D,20110106,000000,3.67746,3.67746,3.62898,3.64974,192407.90873814,0
+GF.US,D,20110107,000000,3.6427,3.65206,3.61275,3.63157,196503.96631539,0
+GF.US,D,20110110,000000,3.59004,3.59468,3.5576,3.57141,257592.07494974,0
+GF.US,D,20110111,000000,3.59681,3.59681,3.55324,3.56919,169317.01791878,0
+GF.US,D,20110112,000000,3.61776,3.64974,3.61776,3.63834,153271.51873415,0
+GF.US,D,20110113,000000,3.66365,3.69118,3.66365,3.68219,104740.19445566,0
+GF.US,D,20110114,000000,3.66578,3.70731,3.66365,3.70731,70186.383484641,0
+GF.US,D,20110118,000000,3.70276,3.74633,3.70276,3.74633,75203.703419274,0
+GF.US,D,20110119,000000,3.74198,3.74198,3.71667,3.72594,126691.91308603,0
+GF.US,D,20110120,000000,3.73725,3.73966,3.70276,3.72594,499077.16130692,0
+GF.US,D,20110121,000000,3.74633,3.74902,3.70953,3.70953,483154.64093815,0
+GF.US,D,20110124,000000,3.73725,3.73725,3.70731,3.7188,134675.82726281,0
+GF.US,D,20110125,000000,3.70953,3.73725,3.68895,3.69822,136546.39977768,0
+GF.US,D,20110126,000000,3.77665,3.79936,3.76033,3.79936,558715.41442802,0
+GF.US,D,20110127,000000,3.82253,3.85961,3.82253,3.85479,402325.19607421,0
+GF.US,D,20110128,000000,3.88427,3.9054,3.82012,3.82689,522542.38238156,0
+GF.US,D,20110131,000000,3.8305,3.84283,3.81623,3.82856,192152.24225254,0
+GF.US,D,20110201,000000,3.84812,3.88427,3.77665,3.88427,163095.80010261,0
+GF.US,D,20110202,000000,3.84812,3.87073,3.84098,3.85961,236656.5496925,0
+GF.US,D,20110203,000000,3.84552,3.87315,3.83171,3.86851,125750.15425934,0
+GF.US,D,20110204,000000,3.8433,3.87073,3.82976,3.85711,147724.5268821,0
+GF.US,D,20110207,000000,3.85711,3.89836,3.85006,3.88427,179997.83595207,0
+GF.US,D,20110208,000000,3.90086,3.92376,3.89159,3.91467,139152.6876646,0
+GF.US,D,20110209,000000,3.88946,3.92867,3.87315,3.89159,318372.73654445,0
+GF.US,D,20110210,000000,3.85961,3.89651,3.85006,3.88,107097.28842624,0
+GF.US,D,20110211,000000,3.86629,3.89836,3.85961,3.89651,103111.26452634,0
+GF.US,D,20110214,000000,3.87797,3.91236,3.86128,3.87797,148969.41770226,0
+GF.US,D,20110215,000000,3.89159,3.9029,3.87315,3.88427,89388.338942921,0
+GF.US,D,20110216,000000,3.88288,3.91894,3.86851,3.91894,174300.89624559,0
+GF.US,D,20110218,000000,3.89836,3.9054,3.85961,3.88705,288266.65941357,0
+GF.US,D,20110222,000000,3.8433,3.84812,3.78554,3.81595,369480.14338667,0
+GF.US,D,20110223,000000,3.82012,3.85961,3.77665,3.80223,185342.02063411,0
+GF.US,D,20110224,000000,3.78082,3.78554,3.73512,3.76738,259862.86799691,0
+GF.US,D,20110225,000000,3.78082,3.80853,3.77183,3.78082,240556.272669,0
+GF.US,D,20110228,000000,3.83134,3.87528,3.82856,3.87528,203854.64746666,0
+GF.US,D,20110301,000000,3.89159,3.89159,3.83403,3.85294,104564.35632422,0
+GF.US,D,20110302,000000,3.86128,3.91236,3.86128,3.90735,404734.07059884,0
+GF.US,D,20110303,000000,3.92376,3.93757,3.90086,3.93562,187304.2878801,0
+GF.US,D,20110304,000000,3.94907,3.94907,3.88427,3.91022,166811.05485532,0
+GF.US,D,20110307,000000,3.93562,3.95843,3.89836,3.91022,209881.68820517,0
+GF.US,D,20110308,000000,3.88946,3.91718,3.88946,3.91022,304490.15425273,0
+GF.US,D,20110309,000000,3.91022,3.91022,3.89651,3.90735,101318.36284253,0
+GF.US,D,20110310,000000,3.76274,3.82253,3.75347,3.79936,408257.30579697,0
+GF.US,D,20110311,000000,3.75134,3.78332,3.69349,3.77665,273312.86691005,0
+GF.US,D,20110314,000000,3.73966,3.73966,3.68895,3.73512,179882.40846701,0
+GF.US,D,20110315,000000,3.46091,3.64974,3.46091,3.6338,537957.88482531,0
+GF.US,D,20110316,000000,3.62898,3.64529,3.55092,3.57141,404982.18575364,0
+GF.US,D,20110317,000000,3.6973,3.72483,3.68793,3.70406,240506.64963804,0
+GF.US,D,20110318,000000,3.77665,3.79259,3.74633,3.76274,173354.82237273,0
+GF.US,D,20110321,000000,3.86851,3.88946,3.84552,3.88946,164199.37316069,0
+GF.US,D,20110322,000000,3.91236,3.91236,3.86851,3.87797,68075.247145773,0
+GF.US,D,20110323,000000,3.84552,3.87528,3.84552,3.86406,128559.24931627,0
+GF.US,D,20110324,000000,3.89391,3.93349,3.86629,3.93062,363320.41497842,0
+GF.US,D,20110325,000000,3.92617,3.94907,3.91236,3.93562,143140.86908759,0
+GF.US,D,20110328,000000,3.94007,3.94007,3.91236,3.91467,99188.887557442,0
+GF.US,D,20110329,000000,3.90086,3.92617,3.87315,3.91236,258335.34165259,0
+GF.US,D,20110330,000000,3.94007,3.98624,3.94007,3.98624,287908.51058143,0
+GF.US,D,20110331,000000,4.00172,4.00172,3.97762,3.9918,80704.308524991,0
+GF.US,D,20110401,000000,4.0184,4.0641,4.00904,4.05928,308691.93046116,0
+GF.US,D,20110404,000000,4.08533,4.08988,4.06661,4.07152,145409.50461168,0
+GF.US,D,20110405,000000,4.05752,4.09395,4.04575,4.09219,256316.97880639,0
+GF.US,D,20110406,000000,4.11277,4.13317,4.11277,4.12677,218012.31395175,0
+GF.US,D,20110407,000000,4.13094,4.13094,4.10118,4.11277,91785.347090578,0
+GF.US,D,20110408,000000,4.14012,4.15171,4.13094,4.14308,139572.32590467,0
+GF.US,D,20110411,000000,4.13094,4.13789,4.12186,4.13094,105284.96903467,0
+GF.US,D,20110412,000000,4.10823,4.10823,4.03648,4.06179,73812.10102932,0
+GF.US,D,20110413,000000,4.12186,4.13094,4.08533,4.11277,320238.99401315,0
+GF.US,D,20110414,000000,4.08533,4.10369,4.05511,4.10369,75182.128188422,0
+GF.US,D,20110415,000000,4.10369,4.10369,4.0641,4.08246,71967.418791474,0
+GF.US,D,20110418,000000,4.0184,4.0184,3.89391,3.94007,189626.86148131,0
+GF.US,D,20110419,000000,3.96288,3.97419,3.94703,3.9702,44716.823463855,0
+GF.US,D,20110420,000000,4.05261,4.10118,4.03926,4.09636,97973.123298932,0
+GF.US,D,20110421,000000,4.11972,4.14967,4.11972,4.14698,58144.168384597,0
+GF.US,D,20110425,000000,4.14698,4.19805,4.13094,4.18424,246597.33730756,0
+GF.US,D,20110426,000000,4.19805,4.2204,4.17979,4.21873,112086.56056077,0
+GF.US,D,20110427,000000,4.2508,4.2736,4.23263,4.26684,247881.06354326,0
+GF.US,D,20110428,000000,4.26962,4.27842,4.25757,4.27629,144231.49700716,0
+GF.US,D,20110429,000000,4.27842,4.32969,4.27842,4.31282,92373.272131295,0
+GF.US,D,20110502,000000,4.34081,4.34739,4.31541,4.34248,339139.97500105,0
+GF.US,D,20110503,000000,4.31365,4.34341,4.29493,4.32246,103119.89461868,0
+GF.US,D,20110504,000000,4.32746,4.35277,4.30382,4.31096,298965.81639308,0
+GF.US,D,20110505,000000,4.27629,4.28566,4.23476,4.23476,108693.85550929,0
+GF.US,D,20110506,000000,4.27129,4.29493,4.22345,4.23764,153116.17707202,0
+GF.US,D,20110509,000000,4.25803,4.25803,4.21177,4.23977,190830.75936285,0
+GF.US,D,20110510,000000,4.24867,4.25803,4.23041,4.25516,170478.84410016,0
+GF.US,D,20110511,000000,4.25803,4.25803,4.17979,4.18146,117702.59315154,0
+GF.US,D,20110512,000000,4.18675,4.18675,4.13094,4.18146,80269.567623323,0
+GF.US,D,20110513,000000,4.17979,4.17979,4.09219,4.1124,173294.41172635,0
+GF.US,D,20110516,000000,4.12408,4.16311,4.12408,4.13317,81939.490491268,0
+GF.US,D,20110517,000000,4.13567,4.13567,4.08941,4.10823,266981.61541653,0
+GF.US,D,20110518,000000,3.92571,4.12677,3.9233,4.10341,126068.38891441,0
+GF.US,D,20110519,000000,4.13317,4.13567,4.11027,4.12881,93840.387829231,0
+GF.US,D,20110520,000000,4.115,4.115,4.06902,4.06902,309691.94241115,0
+GF.US,D,20110523,000000,3.96983,4.01108,3.96983,4.00617,194550.32916174,0
+GF.US,D,20110524,000000,4.02285,4.02452,4.00617,4.01108,269707.64583468,0
+GF.US,D,20110525,000000,4.02452,4.05066,4.01562,4.04084,228679.10808498,0
+GF.US,D,20110526,000000,4.04575,4.05261,4.0134,4.03426,180990.29657126,0
+GF.US,D,20110527,000000,4.05928,4.0756,4.05066,4.0756,68425.844647118,0
+GF.US,D,20110531,000000,4.17469,4.19574,4.15643,4.1911,381535.30362523,0
+GF.US,D,20110601,000000,4.17043,4.18424,4.13789,4.14967,145903.57739819,0
+GF.US,D,20110602,000000,4.15866,4.1911,4.15866,4.1911,154396.66702308,0
+GF.US,D,20110603,000000,4.17775,4.19805,4.13789,4.18888,252788.34980054,0
+GF.US,D,20110606,000000,4.20065,4.21177,4.15171,4.15171,107340.00977333,0
+GF.US,D,20110607,000000,4.20232,4.22568,4.20232,4.20964,98789.74578668,0
+GF.US,D,20110608,000000,4.17469,4.1911,4.15393,4.15866,105116.68223403,0
+GF.US,D,20110609,000000,4.15393,4.1911,4.15393,4.1911,27752.219444928,0
+GF.US,D,20110610,000000,4.17775,4.17775,4.0641,4.07801,72004.096683922,0
+GF.US,D,20110613,000000,4.0641,4.09219,4.03889,4.04575,102889.03964856,0
+GF.US,D,20110614,000000,4.11027,4.14012,4.11027,4.12186,66278.030415801,0
+GF.US,D,20110615,000000,4.05066,4.05928,4.01562,4.02944,141806.4410594,0
+GF.US,D,20110616,000000,4.01794,4.05752,4.00867,4.03648,58538.995109189,0
+GF.US,D,20110617,000000,4.08246,4.11027,4.03648,4.04084,141529.19934295,0
+GF.US,D,20110620,000000,4.00459,4.02944,3.99477,4.01562,65475.431828107,0
+GF.US,D,20110621,000000,4.05261,4.08709,4.03889,4.08709,79028.991849333,0
+GF.US,D,20110622,000000,4.03889,4.07356,4.02044,4.05261,114208.48451506,0
+GF.US,D,20110623,000000,3.98828,4.04575,3.95806,4.04575,158230.58554548,0
+GF.US,D,20110624,000000,4.02749,4.02749,3.96501,3.96501,22755.395979604,0
+GF.US,D,20110627,000000,4.00172,4.01108,3.97641,4.00617,35684.353067665,0
+GF.US,D,20110628,000000,3.99718,4.02944,3.98828,4.02044,89317.14068111,0
+GF.US,D,20110629,000000,4.05928,4.09219,4.03648,4.08246,164232.81476851,0
+GF.US,D,20110630,000000,4.10536,4.16774,4.10536,4.16774,66530.46061677,0
+GF.US,D,20110701,000000,4.19574,4.24681,4.18146,4.23263,76649.243886358,0
+GF.US,D,20110705,000000,4.22568,4.22818,4.20964,4.21177,83243.713196272,0
+GF.US,D,20110706,000000,4.18424,4.21177,4.17775,4.20751,96389.501354395,0
+GF.US,D,20110707,000000,4.24867,4.25803,4.22568,4.24413,75606.081474664,0
+GF.US,D,20110708,000000,4.19574,4.21177,4.18888,4.20232,108379.93590039,0
+GF.US,D,20110711,000000,4.11667,4.11667,4.03194,4.05752,265369.94567189,0
+GF.US,D,20110712,000000,4.01794,4.03648,3.98568,4.0134,119276.5062422,0
+GF.US,D,20110713,000000,4.02944,4.10823,4.02944,4.06902,112506.19880084,0
+GF.US,D,20110714,000000,4.09395,4.11027,4.03889,4.06179,89341.952196589,0
+GF.US,D,20110715,000000,4.04788,4.0756,4.0134,4.05752,174418.48125374,0
+GF.US,D,20110718,000000,3.98336,3.98336,3.91403,3.93062,179553.38619651,0
+GF.US,D,20110719,000000,3.98336,3.98336,3.92784,3.94425,317418.03257925,0
+GF.US,D,20110720,000000,3.97641,4.00459,3.9715,3.98123,98733.650186465,0
+GF.US,D,20110721,000000,4.02044,4.0641,4.02044,4.05511,249076.33133246,0
+GF.US,D,20110722,000000,4.04334,4.06902,4.03426,4.05752,119780.28788259,0
+GF.US,D,20110725,000000,4.04334,4.05752,4.02452,4.05752,152053.59695256,0
+GF.US,D,20110726,000000,4.0756,4.08487,4.05928,4.0641,107703.55241318,0
+GF.US,D,20110727,000000,4.02044,4.02044,3.9233,3.92784,144897.09287895,0
+GF.US,D,20110728,000000,3.97391,3.97391,3.85201,3.90735,129920.64638303,0
+GF.US,D,20110729,000000,3.85646,3.89113,3.84283,3.84283,173113.17978719,0
+GF.US,D,20110801,000000,3.88427,3.89799,3.79862,3.86805,344254.38347451,0
+GF.US,D,20110802,000000,3.76404,3.81502,3.70666,3.71556,426304.98640467,0
+GF.US,D,20110803,000000,3.72232,3.72483,3.59106,3.66485,185125.18956404,0
+GF.US,D,20110804,000000,3.55408,3.55408,3.4154,3.42022,314310.12057502,0
+GF.US,D,20110805,000000,3.45498,3.4687,3.23111,3.38583,440682.72024444,0
+GF.US,D,20110808,000000,3.21962,3.31649,3.10838,3.15723,425571.4285557,0
+GF.US,D,20110809,000000,3.24492,3.31399,3.11783,3.31399,336883.20585393,0
+GF.US,D,20110810,000000,3.24492,3.24492,3.12034,3.12034,274831.76316203,0
+GF.US,D,20110811,000000,3.17318,3.32326,3.12265,3.277,207249.51004123,0
+GF.US,D,20110812,000000,3.36275,3.46165,3.34411,3.42476,177792.84735899,0
+GF.US,D,20110815,000000,3.49187,3.52172,3.47352,3.49623,73032.15643402,0
+GF.US,D,20110816,000000,3.41799,3.4661,3.41345,3.4522,184844.71156297,0
+GF.US,D,20110817,000000,3.46165,3.54249,3.42476,3.46165,348568.35088337,0
+GF.US,D,20110818,000000,3.35338,3.35792,3.23111,3.27969,427313.628447,0
+GF.US,D,20110819,000000,3.18931,3.2681,3.14537,3.15723,182922.35849405,0
+GF.US,D,20110822,000000,3.21721,3.26328,3.1386,3.1386,215580.78543473,0
+GF.US,D,20110823,000000,3.17318,3.25642,3.17318,3.25642,332063.29928159,0
+GF.US,D,20110824,000000,3.27969,3.29341,3.2288,3.26578,179905.0624594,0
+GF.US,D,20110825,000000,3.29823,3.29823,3.14796,3.18486,163833.67299775,0
+GF.US,D,20110826,000000,3.15946,3.25419,3.15723,3.25419,203450.11188819,0
+GF.US,D,20110829,000000,3.31204,3.35079,3.25642,3.33697,194325.94676088,0
+GF.US,D,20110830,000000,3.30954,3.37396,3.29823,3.34411,177894.250944,0
+GF.US,D,20110831,000000,3.39454,3.44747,3.39454,3.42559,94397.028785213,0
+GF.US,D,20110901,000000,3.41345,3.42476,3.3811,3.42476,212326.1618607,0
+GF.US,D,20110902,000000,3.32001,3.32937,3.29823,3.31742,245711.67408109,0
+GF.US,D,20110906,000000,3.16391,3.17095,3.06704,3.15009,567176.14120663,0
+GF.US,D,20110907,000000,3.21248,3.2427,3.18931,3.23111,257794.88211975,0
+GF.US,D,20110908,000000,3.21962,3.2288,3.16659,3.16854,125320.80716538,0
+GF.US,D,20110909,000000,3.13406,3.14092,3.04636,3.05767,323810.7734807,0
+GF.US,D,20110912,000000,3.02347,3.03719,2.98398,3.02551,114917.23084855,0
+GF.US,D,20110913,000000,3.02106,3.03923,2.98667,3.03923,174495.07332326,0
+GF.US,D,20110914,000000,3.07176,3.15723,3.02347,3.12701,400282.02171253,0
+GF.US,D,20110915,000000,3.18708,3.23111,3.18486,3.22629,206672.37261594,0
+GF.US,D,20110916,000000,3.22175,3.2402,3.18931,3.21072,89670.974467082,0
+GF.US,D,20110919,000000,3.09012,3.12469,3.0485,3.12469,247282.35088711,0
+GF.US,D,20110920,000000,3.13637,3.19172,3.11542,3.15009,139779.44812085,0
+GF.US,D,20110921,000000,3.13637,3.14342,3.04636,3.04636,316915.3297004,0
+GF.US,D,20110922,000000,2.94504,2.96813,2.90555,2.9634,255729.05376567,0
+GF.US,D,20110923,000000,2.91714,2.96553,2.90555,2.94718,148946.76370987,0
+GF.US,D,20110926,000000,2.95422,2.98861,2.90555,2.98861,211120.10645608,0
+GF.US,D,20110927,000000,3.07621,3.14092,3.07621,3.09012,191075.63823302,0
+GF.US,D,20110928,000000,3.08335,3.11542,3.05091,3.05091,34593.725148097,0
+GF.US,D,20110929,000000,3.1132,3.1386,3.06249,3.09948,178754.02389345,0
+GF.US,D,20110930,000000,3.02133,3.0522,2.94161,2.94894,202951.72405551,0
+GF.US,D,20111003,000000,2.90555,2.90555,2.86625,2.86625,117934.5268832,0
+GF.US,D,20111004,000000,2.85253,2.86625,2.79255,2.86625,213723.15805837,0
+GF.US,D,20111005,000000,2.86625,2.90796,2.83863,2.90796,260825.12329291,0
+GF.US,D,20111006,000000,2.91955,3.02551,2.88952,3.02551,167299.73383412,0
+GF.US,D,20111007,000000,3.07176,3.08085,3.02347,3.02347,96832.872348404,0
+GF.US,D,20111010,000000,3.03468,3.18931,3.03264,3.16659,92031.304722291,0
+GF.US,D,20111011,000000,3.12034,3.17781,3.1132,3.17781,179836.02172068,0
+GF.US,D,20111012,000000,3.23111,3.24492,3.2148,3.2148,497283.18086158,0
+GF.US,D,20111013,000000,3.19172,3.21248,3.16177,3.21248,45872.17707598,0
+GF.US,D,20111014,000000,3.24715,3.28182,3.24715,3.26578,46556.111893988,0
+GF.US,D,20111017,000000,3.09012,3.42022,3.08799,3.19172,107840.55512909,0
+GF.US,D,20111018,000000,3.16177,3.26328,3.15723,3.25419,55555.140682357,0
+GF.US,D,20111019,000000,3.2427,3.2427,3.17318,3.18031,66418.269416339,0
+GF.US,D,20111020,000000,3.18931,3.21962,3.13155,3.19617,34766.326994913,0
+GF.US,D,20111021,000000,3.24492,3.277,3.22175,3.25197,117599.03204345,0
+GF.US,D,20111024,000000,3.25197,3.30954,3.23343,3.29341,56940.270503056,0
+GF.US,D,20111025,000000,3.29572,3.30277,3.26328,3.30017,26928.045626381,0
+GF.US,D,20111026,000000,3.3278,3.34411,3.26124,3.31399,110903.15914854,0
+GF.US,D,20111027,000000,3.42476,3.53804,3.4154,3.52645,131767.48614396,0
+GF.US,D,20111028,000000,3.4661,3.48242,3.42949,3.44339,42348.941877848,0
+GF.US,D,20111031,000000,3.41382,3.41382,3.29341,3.29823,49219.574142668,0
+GF.US,D,20111101,000000,3.11783,3.21721,3.11783,3.17559,155419.33296547,0
+GF.US,D,20111102,000000,3.22629,3.23807,3.20543,3.20543,35203.225419666,0
+GF.US,D,20111103,000000,3.27969,3.32576,3.24715,3.30731,211418.92340338,0
+GF.US,D,20111104,000000,3.23575,3.2452,3.21378,3.23575,40154.7409002,0
+GF.US,D,20111107,000000,3.2288,3.277,3.20312,3.22407,33372.567081874,0
+GF.US,D,20111108,000000,3.26328,3.30277,3.2288,3.29572,155272.62139567,0
+GF.US,D,20111109,000000,3.13406,3.16177,3.12701,3.13637,92152.126015062,0
+GF.US,D,20111110,000000,3.21072,3.21721,3.16659,3.17095,51844.200975813,0
+GF.US,D,20111111,000000,3.23343,3.25419,3.23343,3.24492,51174.290057859,0
+GF.US,D,20111114,000000,3.21721,3.21962,3.16659,3.17559,36668.183594517,0
+GF.US,D,20111115,000000,3.15946,3.18708,3.15009,3.16659,54088.024984421,0
+GF.US,D,20111116,000000,3.11783,3.15473,3.11542,3.11542,86303.080931085,0
+GF.US,D,20111117,000000,3.13406,3.13406,3.03923,3.0485,132511.83160836,0
+GF.US,D,20111118,000000,3.08799,3.08799,3.03023,3.03023,69561.780551476,0
+GF.US,D,20111121,000000,2.98203,2.98203,2.90092,2.93568,158755.94241673,0
+GF.US,D,20111122,000000,2.93568,2.93568,2.88479,2.90324,83195.168926855,0
+GF.US,D,20111123,000000,2.87784,2.87784,2.82491,2.84094,237417.07658004,0
+GF.US,D,20111125,000000,2.78328,2.84094,2.78328,2.8364,38346.736554802,0
+GF.US,D,20111128,000000,2.98398,3.00706,2.95172,2.96553,79048.4095571,0
+GF.US,D,20111129,000000,2.96099,3.01169,2.96099,2.97944,47877.594783673,0
+GF.US,D,20111130,000000,3.09559,3.1488,3.09559,3.1488,333457.05919463,0
+GF.US,D,20111201,000000,3.12701,3.15241,3.11783,3.12034,64266.140138852,0
+GF.US,D,20111202,000000,3.14092,3.14537,3.13155,3.13155,77736.635521299,0
+GF.US,D,20111205,000000,3.18031,3.18235,3.14342,3.16854,190323.74143783,0
+GF.US,D,20111206,000000,3.13702,3.15148,3.11756,3.12265,118908.64855617,0
+GF.US,D,20111207,000000,3.07881,3.11997,3.0522,3.10291,78940.53340284,0
+GF.US,D,20111208,000000,3.04284,3.04284,2.98972,3.00187,142133.30580681,0
+GF.US,D,20111209,000000,3.03784,3.08622,3.03784,3.07176,55555.140682357,0
+GF.US,D,20111212,000000,2.99788,2.99788,2.91473,2.94718,218795.49483167,0
+GF.US,D,20111213,000000,2.95635,2.97489,2.89174,2.91251,224467.62302267,0
+GF.US,D,20111214,000000,2.91251,2.91473,2.8479,2.86412,94417.525254522,0
+GF.US,D,20111215,000000,2.89174,2.91019,2.85021,2.85717,97729.323190304,0
+GF.US,D,20111216,000000,2.8694,2.88145,2.83065,2.84762,82718.356325025,0
+GF.US,D,20111219,000000,2.85948,2.88479,2.81573,2.82491,209970.14665166,0
+GF.US,D,20111220,000000,2.88256,2.93568,2.88256,2.93568,122305.66865382,0
+GF.US,D,20111221,000000,2.92224,2.93197,2.90787,2.92725,57466.706135845,0
+GF.US,D,20111222,000000,2.92224,2.95849,2.92224,2.95849,62249.934815733,0
+GF.US,D,20111223,000000,2.95366,2.97795,2.95366,2.97063,84602.952739948,0
+GF.US,D,20111227,000000,2.985,2.99946,2.97795,2.99241,155452.77457329,0
+GF.US,D,20111228,000000,2.99946,3.01624,2.93457,2.93457,306355.33295989,0
+GF.US,D,20111229,000000,2.95849,2.96813,2.91278,2.94643,184997.89570202,0
+GF.US,D,20111230,000000,2.94161,2.96099,2.94161,2.94894,77637.389459379,0
+GF.US,D,20120103,000000,3.0522,3.10069,3.0522,3.07649,161434.507327,0
+GF.US,D,20120104,000000,3.04766,3.07417,3.04766,3.0548,155405.30906541,0
+GF.US,D,20120105,000000,3.01624,3.04766,3.01624,3.04034,84629.921778513,0
+GF.US,D,20120106,000000,3.02133,3.04516,2.99946,3.02606,214640.10536958,0
+GF.US,D,20120109,000000,3.00678,3.04284,2.99445,3.04284,164883.3079787,0
+GF.US,D,20120110,000000,3.08622,3.08622,3.06926,3.08372,45395.364474151,0
+GF.US,D,20120111,000000,3.03784,3.07417,3.01142,3.07417,68889.712110436,0
+GF.US,D,20120112,000000,3.10551,3.10551,3.09114,3.10069,109469.48505842,0
+GF.US,D,20120113,000000,3.0548,3.07649,3.02606,3.06444,87981.633891371,0
+GF.US,D,20120117,000000,3.12265,3.14416,3.11005,3.11255,173029.03638687,0
+GF.US,D,20120118,000000,3.13443,3.18486,3.13443,3.18031,113025.08310283,0
+GF.US,D,20120119,000000,3.19672,3.22824,3.18968,3.21118,136484.91036975,0
+GF.US,D,20120120,000000,3.19932,3.23083,3.18968,3.21118,82685.993478747,0
+GF.US,D,20120123,000000,3.21628,3.25262,3.21118,3.2402,263481.03421079,0
+GF.US,D,20120124,000000,3.19227,3.25002,3.19227,3.2427,45617.589351926,0
+GF.US,D,20120125,000000,3.20683,3.28859,3.19932,3.27904,134689.85116287,0
+GF.US,D,20120126,000000,3.31491,3.34383,3.28859,3.30314,121069.407926,0
+GF.US,D,20120127,000000,3.32224,3.34634,3.30796,3.3367,136160.20314543,0
+GF.US,D,20120130,000000,3.26699,3.30314,3.26699,3.29081,50008.148830308,0
+GF.US,D,20120131,000000,3.32696,3.33929,3.28339,3.32224,50205.562192604,0
+GF.US,D,20120201,000000,3.38712,3.43301,3.38712,3.42838,71966.340029931,0
+GF.US,D,20120202,000000,3.43579,3.46916,3.43579,3.46203,68026.702876356,0
+GF.US,D,20120203,000000,3.49085,3.54638,3.48613,3.51968,88131.581745792,0
+GF.US,D,20120206,000000,3.49085,3.53934,3.47639,3.51236,51079.35904211,0
+GF.US,D,20120207,000000,3.49085,3.53415,3.48826,3.5246,138449.33513883,0
+GF.US,D,20120208,000000,3.54397,3.55825,3.52228,3.53415,85566.286797489,0
+GF.US,D,20120209,000000,3.55574,3.57021,3.54638,3.55574,142401.91743091,0
+GF.US,D,20120210,000000,3.49085,3.49558,3.48121,3.49336,41009.120041939,0
+GF.US,D,20120213,000000,3.54119,3.54119,3.52228,3.52228,80108.832153476,0
+GF.US,D,20120214,000000,3.4979,3.50532,3.48613,3.4979,17060.613796219,0
+GF.US,D,20120215,000000,3.50791,3.53415,3.48826,3.49085,92554.504070452,0
+GF.US,D,20120216,000000,3.47899,3.51968,3.46916,3.51968,130340.2846231,0
+GF.US,D,20120217,000000,3.53201,3.56307,3.53201,3.53934,68062.302007262,0
+GF.US,D,20120221,000000,3.57021,3.59718,3.57021,3.58022,54619.854424923,0
+GF.US,D,20120222,000000,3.58022,3.58022,3.56094,3.56835,38858.069525995,0
+GF.US,D,20120223,000000,3.5512,3.59199,3.54638,3.5753,52832.346548835,0
+GF.US,D,20120224,000000,3.59199,3.62786,3.59199,3.61859,84207.047253813,0
+GF.US,D,20120227,000000,3.5753,3.60636,3.55574,3.60413,48359.801193215,0
+GF.US,D,20120228,000000,3.58976,3.61859,3.55825,3.60895,250833.63388535,0
+GF.US,D,20120229,000000,3.59913,3.63296,3.57021,3.58022,189132.7886948,0
+GF.US,D,20120301,000000,3.60895,3.62786,3.60636,3.6261,85835.977183139,0
+GF.US,D,20120302,000000,3.59199,3.59199,3.56557,3.58976,79664.382397925,0
+GF.US,D,20120305,000000,3.58726,3.58726,3.53934,3.55574,124097.49157608,0
+GF.US,D,20120306,000000,3.46203,3.46203,3.39936,3.39936,140879.7848943,0
+GF.US,D,20120307,000000,3.41123,3.42124,3.40159,3.40418,122283.01466142,0
+GF.US,D,20120308,000000,3.47167,3.52228,3.46916,3.51486,110141.55349946,0
+GF.US,D,20120309,000000,3.50532,3.51968,3.50272,3.51746,85404.472566099,0
+GF.US,D,20120312,000000,3.5246,3.52942,3.51236,3.51968,156026.67571395,0
+GF.US,D,20120313,000000,3.53674,3.56835,3.52942,3.56557,110458.70939298,0
+GF.US,D,20120314,000000,3.58022,3.58281,3.5512,3.5538,412971.49373813,0
+GF.US,D,20120315,000000,3.56835,3.58281,3.56094,3.58281,379148.00433145,0
+GF.US,D,20120316,000000,3.59468,3.60895,3.58976,3.59913,161032.12927161,0
+GF.US,D,20120319,000000,3.5728,3.60636,3.57021,3.60172,56518.474739899,0
+GF.US,D,20120320,000000,3.55825,3.55825,3.54397,3.5538,335571.43181812,0
+GF.US,D,20120321,000000,3.56307,3.5728,3.54861,3.5728,63991.055945489,0
+GF.US,D,20120322,000000,3.52682,3.53201,3.50791,3.52682,53929.447037659,0
+GF.US,D,20120323,000000,3.54119,3.56835,3.53415,3.56094,143922.97120598,0
+GF.US,D,20120326,000000,3.58976,3.6261,3.58976,3.6261,118370.34654641,0
+GF.US,D,20120327,000000,3.62786,3.64242,3.6261,3.6261,118742.51927861,0
+GF.US,D,20120328,000000,3.62786,3.62786,3.59468,3.59913,266714.08255397,0
+GF.US,D,20120329,000000,3.5512,3.58976,3.54119,3.58976,113742.45952866,0
+GF.US,D,20120330,000000,3.58976,3.64047,3.58976,3.63296,56084.812599774,0
+GF.US,D,20120402,000000,3.6135,3.68126,3.6135,3.67635,204466.30526132,0
+GF.US,D,20120403,000000,3.65688,3.66198,3.61859,3.64047,132587.34491634,0
+GF.US,D,20120404,000000,3.5728,3.58022,3.55825,3.57753,104734.80064795,0
+GF.US,D,20120405,000000,3.51236,3.53934,3.50068,3.52228,73826.124929374,0
+GF.US,D,20120409,000000,3.49558,3.53415,3.49336,3.5246,69462.534489557,0
+GF.US,D,20120410,000000,3.51968,3.54119,3.46462,3.46666,105644.19662836,0
+GF.US,D,20120411,000000,3.51746,3.55574,3.51746,3.51968,107403.65670434,0
+GF.US,D,20120412,000000,3.54119,3.58281,3.54119,3.56557,66711.692555927,0
+GF.US,D,20120413,000000,3.53934,3.53934,3.48826,3.50272,109102.70613394,0
+GF.US,D,20120416,000000,3.5246,3.55825,3.5246,3.54397,60200.287884793,0
+GF.US,D,20120417,000000,3.58726,3.59718,3.5753,3.58022,172463.76533855,0
+GF.US,D,20120418,000000,3.53934,3.56557,3.52942,3.55825,69771.06029074,0
+GF.US,D,20120419,000000,3.54397,3.5538,3.52682,3.52942,124415.72623114,0
+GF.US,D,20120420,000000,3.56094,3.58281,3.56094,3.5728,138958.51058693,0
+GF.US,D,20120423,000000,3.47899,3.49336,3.46203,3.49085,110000.23573738,0
+GF.US,D,20120424,000000,3.48826,3.50532,3.47899,3.48613,123577.52851254,0
+GF.US,D,20120425,000000,3.55825,3.58281,3.53674,3.54397,133728.67462841,0
+GF.US,D,20120426,000000,3.53415,3.5728,3.53415,3.56557,80110.989676561,0
+GF.US,D,20120427,000000,3.5728,3.61609,3.5728,3.59913,78191.872892276,0
+GF.US,D,20120430,000000,3.60172,3.60413,3.59468,3.59913,119464.21075061,0
+GF.US,D,20120501,000000,3.59468,3.64047,3.59468,3.6135,112662.61922452,0
+GF.US,D,20120502,000000,3.5753,3.5753,3.5512,3.5728,65515.346005183,0
+GF.US,D,20120503,000000,3.5728,3.58448,3.56307,3.5728,66530.46061677,0
+GF.US,D,20120504,000000,3.5246,3.53201,3.49558,3.51236,107112.39108784,0
+GF.US,D,20120507,000000,3.47167,3.51746,3.47167,3.51236,117646.49755133,0
+GF.US,D,20120508,000000,3.44284,3.44488,3.42559,3.44488,40312.240085419,0
+GF.US,D,20120509,000000,3.38008,3.42559,3.37785,3.40668,89968.71265284,0
+GF.US,D,20120510,000000,3.45007,3.45461,3.42559,3.43051,57859.375337351,0
+GF.US,D,20120511,000000,3.41846,3.46203,3.41846,3.44747,49432.09016656,0
+GF.US,D,20120514,000000,3.39936,3.39936,3.35366,3.39454,43721.126560035,0
+GF.US,D,20120515,000000,3.3582,3.36562,3.3367,3.3367,25629.216729091,0
+GF.US,D,20120516,000000,3.3582,3.36339,3.35125,3.35125,12483.428570967,0
+GF.US,D,20120517,000000,3.31037,3.31037,3.26903,3.27412,36365.051601046,0
+GF.US,D,20120518,000000,3.27412,3.27412,3.23807,3.2402,92196.355238309,0
+GF.US,D,20120521,000000,3.26458,3.27904,3.24752,3.27153,129381.26561173,0
+GF.US,D,20120522,000000,3.26903,3.28859,3.25957,3.26458,139598.2161817,0
+GF.US,D,20120523,000000,3.2452,3.27153,3.22129,3.26699,66618.919063263,0
+GF.US,D,20120524,000000,3.2402,3.25716,3.23807,3.25002,66239.195000268,0
+GF.US,D,20120525,000000,3.2452,3.25262,3.2427,3.2427,100690.52362474,0
+GF.US,D,20120529,000000,3.27904,3.28136,3.25716,3.26699,65902.621398977,0
+GF.US,D,20120530,000000,3.25457,3.25457,3.19672,3.21378,90764.838671279,0
+GF.US,D,20120531,000000,3.20683,3.20933,3.17531,3.20414,21649.665398439,0
+GF.US,D,20120601,000000,3.13443,3.14629,3.10551,3.10551,127273.36555749,0
+GF.US,D,20120604,000000,3.09373,3.11756,3.07176,3.08622,124399.544808,0
+GF.US,D,20120605,000000,3.07649,3.07649,3.02829,3.0548,67205.765342437,0
+GF.US,D,20120606,000000,3.08113,3.13202,3.08113,3.13202,52020.039107257,0
+GF.US,D,20120607,000000,3.19672,3.19672,3.17039,3.17039,44274.531231389,0
+GF.US,D,20120608,000000,3.13202,3.18745,3.13202,3.18486,51658.653990486,0
+GF.US,D,20120611,000000,3.2186,3.2186,3.15593,3.15593,86609.449209184,0
+GF.US,D,20120612,000000,3.19477,3.19477,3.16085,3.19227,26700.426940893,0
+GF.US,D,20120613,000000,3.16085,3.18486,3.1488,3.15334,54354.479085444,0
+GF.US,D,20120614,000000,3.14629,3.17531,3.14629,3.16595,65885.361214295,0
+GF.US,D,20120615,000000,3.18235,3.19227,3.17039,3.18968,47627.32210579,0
+GF.US,D,20120618,000000,3.20414,3.20414,3.16595,3.18235,58315.691469871,0
+GF.US,D,20120619,000000,3.22129,3.2452,3.2186,3.23297,118691.81748611,0
+GF.US,D,20120620,000000,3.26903,3.30314,3.25262,3.28339,182043.16783684,0
+GF.US,D,20120621,000000,3.31269,3.31269,3.22574,3.23297,160485.19716952,0
+GF.US,D,20120622,000000,3.2452,3.25457,3.22824,3.24752,50257.342746649,0
+GF.US,D,20120625,000000,3.1678,3.1678,3.13443,3.14416,70106.555130489,0
+GF.US,D,20120626,000000,3.14138,3.16595,3.14138,3.16085,43580.887559497,0
+GF.US,D,20120627,000000,3.15593,3.16595,3.1488,3.15593,32645.481802161,0
+GF.US,D,20120628,000000,3.11756,3.13443,3.08622,3.12265,95412.1433968,0
+GF.US,D,20120629,000000,3.22129,3.27412,3.22129,3.23807,230504.37261505,0
+GF.US,D,20120702,000000,3.27904,3.29341,3.26198,3.29341,50452.598585859,0
+GF.US,D,20120703,000000,3.29341,3.32937,3.29341,3.32937,37723.212383179,0
+GF.US,D,20120705,000000,3.26198,3.32001,3.24752,3.30045,201723.01465849,0
+GF.US,D,20120706,000000,3.26198,3.26198,3.22824,3.24752,124752.29983243,0
+GF.US,D,20120709,000000,3.2186,3.2402,3.21118,3.2402,138656.45735501,0
+GF.US,D,20120710,000000,3.28136,3.28859,3.2237,3.22824,235674.87668874,0
+GF.US,D,20120711,000000,3.25457,3.27412,3.2402,3.26458,29411.354697446,0
+GF.US,D,20120712,000000,3.20933,3.2402,3.20933,3.23807,26057.485061503,0
+GF.US,D,20120713,000000,3.23807,3.28339,3.23807,3.27412,14672.235740903,0
+GF.US,D,20120716,000000,3.28339,3.30045,3.26699,3.27644,29468.529059204,0
+GF.US,D,20120717,000000,3.29081,3.31037,3.26458,3.31037,24118.950569451,0
+GF.US,D,20120718,000000,3.29591,3.33188,3.29081,3.32224,113179.34600342,0
+GF.US,D,20120719,000000,3.3367,3.34152,3.32696,3.3367,47316.638781521,0
+GF.US,D,20120720,000000,3.29081,3.29081,3.26699,3.27412,53716.931013767,0
+GF.US,D,20120723,000000,3.15148,3.18235,3.14138,3.18235,159026.71156392,0
+GF.US,D,20120724,000000,3.18031,3.18486,3.13202,3.15148,74873.602387238,0
+GF.US,D,20120725,000000,3.20933,3.2186,3.17039,3.18745,73716.091252028,0
+GF.US,D,20120726,000000,3.27153,3.30564,3.27153,3.30564,85832.740898512,0
+GF.US,D,20120727,000000,3.32937,3.41846,3.32483,3.409,273642.96794209,0
+GF.US,D,20120730,000000,3.38712,3.41123,3.38008,3.38963,188497.39814621,0
+GF.US,D,20120731,000000,3.38712,3.41382,3.38712,3.39677,111617.29928974,0
+GF.US,D,20120801,000000,3.38712,3.41846,3.37526,3.37785,192055.15371371,0
+GF.US,D,20120802,000000,3.33188,3.37526,3.31742,3.34634,260866.11623153,0
+GF.US,D,20120803,000000,3.409,3.50068,3.39232,3.47639,295463.07766426,0
+GF.US,D,20120806,000000,3.47899,3.51968,3.47899,3.50068,94141.362299617,0
+GF.US,D,20120807,000000,3.51236,3.54638,3.51014,3.53415,96775.697986646,0
+GF.US,D,20120808,000000,3.49558,3.53415,3.49336,3.53415,89454.14339702,0
+GF.US,D,20120809,000000,3.51014,3.51014,3.48121,3.50272,113246.22921906,0
+GF.US,D,20120810,000000,3.48613,3.51236,3.48344,3.49558,93327.976096496,0
+GF.US,D,20120813,000000,3.48613,3.4979,3.48613,3.49558,86263.166754009,0
+GF.US,D,20120814,000000,3.51014,3.52942,3.51014,3.51486,139559.38076616,0
+GF.US,D,20120815,000000,3.48826,3.50272,3.48613,3.49336,145762.25963611,0
+GF.US,D,20120816,000000,3.51486,3.52228,3.50068,3.52228,269472.47581839,0
+GF.US,D,20120817,000000,3.53415,3.55574,3.53415,3.5512,117744.6648517,0
+GF.US,D,20120820,000000,3.52942,3.5538,3.52228,3.52682,82304.111892667,0
+GF.US,D,20120821,000000,3.55574,3.58022,3.55574,3.56307,227138.63660214,0
+GF.US,D,20120822,000000,3.53934,3.55825,3.53415,3.5512,94981.717541302,0
+GF.US,D,20120823,000000,3.49558,3.52228,3.48121,3.50791,191346.40738022,0
+GF.US,D,20120824,000000,3.48121,3.4979,3.48121,3.49085,73565.064636064,0
+GF.US,D,20120827,000000,3.50791,3.52228,3.50791,3.51236,18266.669200846,0
+GF.US,D,20120828,000000,3.48613,3.50272,3.48613,3.50272,25993.83813049,0
+GF.US,D,20120829,000000,3.48613,3.50532,3.48613,3.48826,17003.439434461,0
+GF.US,D,20120830,000000,3.47899,3.47899,3.43051,3.44488,47824.735468086,0
+GF.US,D,20120831,000000,3.48613,3.50791,3.42124,3.46916,152440.87234635,0
+GF.US,D,20120904,000000,3.48121,3.48613,3.46203,3.47899,124592.64312413,0
+GF.US,D,20120905,000000,3.48121,3.48121,3.46203,3.47167,72472.279193411,0
+GF.US,D,20120906,000000,3.49558,3.54638,3.49558,3.54397,180854.37261689,0
+GF.US,D,20120907,000000,3.56835,3.59199,3.56835,3.58976,139410.51167328,0
+GF.US,D,20120910,000000,3.58726,3.58726,3.5728,3.5753,42888.322649148,0
+GF.US,D,20120911,000000,3.58726,3.63296,3.58448,3.62786,84223.228676952,0
+GF.US,D,20120912,000000,3.62786,3.64974,3.62786,3.63055,200826.56381659,0
+GF.US,D,20120913,000000,3.61609,3.67876,3.60413,3.66429,143510.88429671,0
+GF.US,D,20120914,000000,3.67134,3.70536,3.64242,3.66939,318311.24713652,0
+GF.US,D,20120917,000000,3.63537,3.6909,3.63537,3.68385,156068.74741411,0
+GF.US,D,20120918,000000,3.65938,3.66198,3.64242,3.65938,77554.324820599,0
+GF.US,D,20120919,000000,3.64974,3.66429,3.64752,3.64752,172208.09885295,0
+GF.US,D,20120920,000000,3.60895,3.61609,3.59718,3.60636,444184.38021172,0
+GF.US,D,20120921,000000,3.65234,3.65234,3.61859,3.62351,246520.74523804,0
+GF.US,D,20120924,000000,3.58281,3.59468,3.58022,3.58448,477686.39867871,0
+GF.US,D,20120925,000000,3.58976,3.59468,3.53934,3.53934,196662.54426215,0
+GF.US,D,20120926,000000,3.51746,3.53201,3.51014,3.53201,287727.27864227,0
+GF.US,D,20120927,000000,3.53415,3.55825,3.51968,3.54638,84094.856053383,0
+GF.US,D,20120928,000000,3.52228,3.52682,3.49558,3.50532,114757.57414025,0
+GF.US,D,20121001,000000,3.56307,3.58726,3.5538,3.56307,151715.94458972,0
+GF.US,D,20121002,000000,3.58448,3.60636,3.57753,3.58976,181914.79521327,0
+GF.US,D,20121003,000000,3.58726,3.60172,3.58726,3.59468,123935.67734469,0
+GF.US,D,20121004,000000,3.6135,3.6667,3.60895,3.6667,390791.07766073,0
+GF.US,D,20121005,000000,3.67635,3.71268,3.6667,3.67384,141820.46495945,0
+GF.US,D,20121008,000000,3.64501,3.65484,3.63296,3.65484,96441.28190844,0
+GF.US,D,20121009,000000,3.63537,3.63537,3.59718,3.6135,181918.03149789,0
+GF.US,D,20121010,000000,3.6135,3.63296,3.61164,3.62786,90989.22107214,0
+GF.US,D,20121011,000000,3.67876,3.69322,3.66939,3.67876,109837.34274445,0
+GF.US,D,20121012,000000,3.69322,3.70276,3.65688,3.70276,149358.85061914,0
+GF.US,D,20121015,000000,3.71454,3.71454,3.67635,3.71009,117108.19554157,0
+GF.US,D,20121016,000000,3.74884,3.78499,3.74884,3.78499,88062.541007066,0
+GF.US,D,20121017,000000,3.78962,3.81623,3.78499,3.81373,81021.464418516,0
+GF.US,D,20121018,000000,3.80177,3.81373,3.80177,3.81373,41406.104289616,0
+GF.US,D,20121019,000000,3.78962,3.78962,3.75607,3.76802,81569.475282156,0
+GF.US,D,20121022,000000,3.78499,3.78499,3.75134,3.75607,40286.349808397,0
+GF.US,D,20121023,000000,3.67134,3.68385,3.65234,3.68385,86777.736009829,0
+GF.US,D,20121024,000000,3.70276,3.70276,3.67635,3.67635,96543.764254987,0
+GF.US,D,20121025,000000,3.71454,3.75134,3.71454,3.74615,101046.5149338,0
+GF.US,D,20121026,000000,3.74374,3.75134,3.73437,3.75134,29636.81585985,0
+GF.US,D,20121031,000000,3.75607,3.79704,3.75607,3.78721,18968.942965078,0
+GF.US,D,20121101,000000,3.81373,3.84969,3.81373,3.8381,112094.11189157,0
+GF.US,D,20121102,000000,3.8381,3.8381,3.80909,3.80909,56808.661594859,0
+GF.US,D,20121105,000000,3.78239,3.78721,3.75607,3.78017,109931.19499865,0
+GF.US,D,20121106,000000,3.77275,3.77498,3.76311,3.76311,66968.437803065,0
+GF.US,D,20121107,000000,3.67384,3.70768,3.66939,3.70276,94408.895162182,0
+GF.US,D,20121108,000000,3.68126,3.71713,3.67384,3.70536,84282.560561795,0
+GF.US,D,20121109,000000,3.64974,3.67876,3.64974,3.65688,84780.948394477,0
+GF.US,D,20121112,000000,3.66939,3.67384,3.65484,3.6667,88262.111892447,0
+GF.US,D,20121113,000000,3.62091,3.64242,3.61859,3.63537,60872.356325833,0
+GF.US,D,20121114,000000,3.64974,3.65234,3.61859,3.6261,77343.966319792,0
+GF.US,D,20121115,000000,3.61609,3.63296,3.53415,3.58976,59321.097227574,0
+GF.US,D,20121116,000000,3.56094,3.61859,3.56094,3.61164,82601.850078425,0
+GF.US,D,20121119,000000,3.64974,3.64974,3.63797,3.64242,26752.207494937,0
+GF.US,D,20121120,000000,3.64242,3.64974,3.62786,3.64974,28841.768602954,0
+GF.US,D,20121121,000000,3.65234,3.65484,3.64242,3.64242,74364.426939131,0
+GF.US,D,20121123,000000,3.71009,3.71009,3.70276,3.70276,91294.510588695,0
+GF.US,D,20121126,000000,3.68821,3.71009,3.68821,3.71009,53195.889188691,0
+GF.US,D,20121127,000000,3.71268,3.72724,3.70536,3.71454,44992.986418761,0
+GF.US,D,20121128,000000,3.67384,3.74374,3.65938,3.73651,255080.71807857,0
+GF.US,D,20121129,000000,3.74884,3.77053,3.74151,3.77053,71291.035304264,0
+GF.US,D,20121130,000000,3.78017,3.78721,3.77757,3.78017,13639.860944634,0
+GF.US,D,20121203,000000,3.81623,3.81623,3.77757,3.77757,65001.855510906,0
+GF.US,D,20121204,000000,3.78499,3.78721,3.76802,3.78017,65717.074413649,0
+GF.US,D,20121205,000000,3.77053,3.77053,3.76802,3.76802,21649.665398439,0
+GF.US,D,20121206,000000,3.74884,3.76311,3.74884,3.76311,35066.222703756,0
+GF.US,D,20121207,000000,3.76061,3.77498,3.76061,3.76571,92063.667568569,0
+GF.US,D,20121210,000000,3.75134,3.78017,3.75134,3.77275,22214.936446762,0
+GF.US,D,20121211,000000,3.77275,3.80909,3.77275,3.78721,94253.553500047,0
+GF.US,D,20121212,000000,3.80649,3.82086,3.79936,3.81623,147352.3541499,0
+GF.US,D,20121213,000000,3.81373,3.81623,3.79936,3.80177,73383.832696908,0
+GF.US,D,20121214,000000,3.80381,3.82578,3.80381,3.81864,72273.787069572,0
+GF.US,D,20121217,000000,3.79936,3.8381,3.79936,3.8381,123293.81422684,0
+GF.US,D,20121218,000000,3.83532,3.87157,3.83532,3.86684,180955.77620189,0
+GF.US,D,20121219,000000,3.86916,3.89799,3.86916,3.87611,140513.00596982,0
+GF.US,D,20121220,000000,3.8813,3.91022,3.8813,3.90735,100070.23573775,0
+GF.US,D,20121221,000000,3.85479,3.89308,3.85479,3.89308,59101.029872884,0
+GF.US,D,20121224,000000,3.86916,3.88371,3.85479,3.87611,108507.22976242,0
+GF.US,D,20121226,000000,3.86684,3.92209,3.86684,3.88826,93804.788698326,0
+GF.US,D,20121227,000000,3.92941,3.95222,3.9118,3.9118,178132.65724491,0
+GF.US,D,20121228,000000,3.89159,3.89428,3.74374,3.83653,239408.47038768,0
+GF.US,D,20121231,000000,3.83894,3.9067,3.83894,3.9067,151991.02878308,0
+GF.US,D,20130102,000000,3.93915,3.99718,3.93915,3.94944,121690.77457454,0
+GF.US,D,20130103,000000,3.93915,3.94944,3.92663,3.93915,64270.455185023,0
+GF.US,D,20130104,000000,3.94165,3.96705,3.93229,3.96705,37691.928298444,0
+GF.US,D,20130107,000000,3.92163,3.96214,3.92163,3.95685,47962.816945539,0
+GF.US,D,20130108,000000,3.94165,3.94703,3.92941,3.94452,50480.646385967,0
+GF.US,D,20130109,000000,3.95917,3.96983,3.94944,3.95917,14276.330254768,0
+GF.US,D,20130110,000000,3.99968,4.05233,3.99968,4.05233,99257.928296169,0
+GF.US,D,20130111,000000,4.05233,4.08487,4.05233,4.08218,113347.63280407,0
+GF.US,D,20130114,000000,4.09479,4.12807,4.09479,4.11713,170430.29983075,0
+GF.US,D,20130115,000000,4.05966,4.1124,4.04733,4.1124,269746.48125022,0
+GF.US,D,20130116,000000,4.08487,4.08988,4.06735,4.07718,152348.09885368,0
+GF.US,D,20130117,000000,4.12019,4.14531,4.12019,4.12974,192514.70613085,0
+GF.US,D,20130118,000000,4.14308,4.16042,4.12807,4.15476,204563.39380015,0
+GF.US,D,20130122,000000,4.15476,4.18026,4.14308,4.16737,113414.51601971,0
+GF.US,D,20130123,000000,4.18026,4.18508,4.16737,4.18508,43867.838129829,0
+GF.US,D,20130124,000000,4.18026,4.23263,4.18026,4.20232,72201.510046218,0
+GF.US,D,20130125,000000,4.26786,4.29539,4.26563,4.27805,153611.32862007,0
+GF.US,D,20130128,000000,4.28325,4.29539,4.27305,4.27305,226743.80987755,0
+GF.US,D,20130129,000000,4.28325,4.29808,4.26786,4.28779,180019.41118292,0
+GF.US,D,20130130,000000,4.26786,4.28566,4.26786,4.26999,68177.72949232,0
+GF.US,D,20130131,000000,4.25256,4.27546,4.25256,4.25803,48559.372078596,0
+GF.US,D,20130201,000000,4.29307,4.31588,4.28779,4.30077,203059.60020977,0
+GF.US,D,20130204,000000,4.23764,4.25516,4.2127,4.25256,267560.91036491,0
+GF.US,D,20130205,000000,4.26999,4.29539,4.26999,4.29307,79158.443234445,0
+GF.US,D,20130206,000000,4.22522,4.25803,4.22522,4.24292,195297.91091076,0
+GF.US,D,20130207,000000,4.25516,4.26285,4.23532,4.26285,82339.711023573,0
+GF.US,D,20130208,000000,4.26786,4.28566,4.26285,4.26563,94692.609447885,0
+GF.US,D,20130211,000000,4.28566,4.29539,4.26563,4.26786,77894.134706518,0
+GF.US,D,20130212,000000,4.26999,4.30772,4.26999,4.30243,76569.415532205,0
+GF.US,D,20130213,000000,4.34832,4.35064,4.33089,4.33089,55315.6556199,0
+GF.US,D,20130214,000000,4.28779,4.30559,4.27805,4.29808,64507.782724395,0
+GF.US,D,20130215,000000,4.28566,4.3181,4.28566,4.30772,55666.253121245,0
+GF.US,D,20130219,000000,4.3359,4.39059,4.3359,4.37863,166754.95925511,0
+GF.US,D,20130220,000000,4.41275,4.41275,4.35064,4.35064,144269.25366115,0
+GF.US,D,20130221,000000,4.3105,4.32023,4.23764,4.27305,267962.20965875,0
+GF.US,D,20130222,000000,4.26786,4.29539,4.26285,4.29539,54793.535033282,0
+GF.US,D,20130225,000000,4.35815,4.37863,4.22522,4.22781,419356.68330878,0
+GF.US,D,20130226,000000,4.26026,4.28065,4.22522,4.26026,177585.72514281,0
+GF.US,D,20130227,000000,4.26563,4.28325,4.24515,4.27546,126281.98369984,0
+GF.US,D,20130228,000000,4.26563,4.29539,4.26563,4.29307,52513.033132225,0
+GF.US,D,20130301,000000,4.23532,4.28566,4.23263,4.26999,165923.23410576,0
+GF.US,D,20130304,000000,4.23764,4.26999,4.23263,4.26026,150688.96360117,0
+GF.US,D,20130305,000000,4.31588,4.3282,4.30077,4.30559,276908.37913154,0
+GF.US,D,20130306,000000,4.33812,4.35555,4.3359,4.33812,121227.98587276,0
+GF.US,D,20130307,000000,4.35277,4.37335,4.35277,4.37103,57606.945136383,0
+GF.US,D,20130308,000000,4.37103,4.37103,4.35064,4.36788,150586.48125462,0
+GF.US,D,20130311,000000,4.35064,4.35064,4.32561,4.3282,90050.698530078,0
+GF.US,D,20130312,000000,4.35064,4.36788,4.33812,4.36788,73027.84138785,0
+GF.US,D,20130313,000000,4.36028,4.38883,4.32561,4.3282,506860.42583678,0
+GF.US,D,20130314,000000,4.33812,4.36334,4.3359,4.3359,110313.07658473,0
+GF.US,D,20130315,000000,4.34285,4.34285,4.32292,4.33089,38422.249862784,0
+GF.US,D,20130318,000000,4.28065,4.32292,4.25256,4.29307,76932.958172062,0
+GF.US,D,20130319,000000,4.27805,4.32023,4.26285,4.26786,163548.8799505,0
+GF.US,D,20130320,000000,4.30077,4.32561,4.07523,4.26563,696040.68003946,0
+GF.US,D,20130321,000000,4.21576,4.23041,4.20807,4.22781,42808.494294996,0
+GF.US,D,20130322,000000,4.23263,4.26999,4.23263,4.25803,65711.680605936,0
+GF.US,D,20130325,000000,4.27305,4.29307,4.25043,4.26026,411886.25962628,0
+GF.US,D,20130326,000000,4.26285,4.27305,4.24292,4.26285,49291.851166022,0
+GF.US,D,20130327,000000,4.21057,4.23764,4.20019,4.23532,90946.070610436,0
+GF.US,D,20130328,000000,4.21576,4.23764,4.21576,4.22308,242611.31340765,0
+GF.US,D,20130401,000000,4.22308,4.22522,4.20232,4.21057,19571.970667392,0
+GF.US,D,20130402,000000,4.25803,4.27546,4.25516,4.26786,89238.3910885,0
+GF.US,D,20130403,000000,4.28566,4.29539,4.25803,4.26285,111387.52308116,0
+GF.US,D,20130404,000000,4.27546,4.27546,4.20019,4.22522,225641.31558101,0
+GF.US,D,20130405,000000,4.18026,4.18026,4.14308,4.17507,48125.709938471,0
+GF.US,D,20130408,000000,4.16997,4.19277,4.16311,4.17812,75195.073326933,0
+GF.US,D,20130409,000000,4.18239,4.1975,4.18026,4.1975,11250.404127775,0
+GF.US,D,20130410,000000,4.24292,4.27546,4.22781,4.26786,54829.134164188,0
+GF.US,D,20130411,000000,4.29539,4.3181,4.29539,4.31588,16016.372622982,0
+GF.US,D,20130412,000000,4.26026,4.30077,4.26026,4.29038,40602.426940379,0
+GF.US,D,20130415,000000,4.27305,4.28566,4.25043,4.25043,202069.29711366,0
+GF.US,D,20130416,000000,4.30077,4.33812,4.30077,4.32023,40340.287885527,0
+GF.US,D,20130417,000000,4.25803,4.25803,4.2127,4.2127,116833.11134821,0
+GF.US,D,20130418,000000,4.20491,4.25043,4.19277,4.19277,49008.136880318,0
+GF.US,D,20130419,000000,4.21576,4.22522,4.19546,4.21576,47854.940791279,0
+GF.US,D,20130422,000000,4.21576,4.2482,4.2127,4.23263,54354.479085444,0
+GF.US,D,20130423,000000,4.29307,4.30772,4.26563,4.26786,116348.74741558,0
+GF.US,D,20130424,000000,4.27546,4.31319,4.27546,4.3105,87236.209665434,0
+GF.US,D,20130425,000000,4.31319,4.33812,4.30772,4.31588,115688.54535151,0
+GF.US,D,20130426,000000,4.3359,4.33812,4.32561,4.33089,5194.236827619,0
+GF.US,D,20130429,000000,4.34285,4.36028,4.34081,4.35815,53108.509503741,0
+GF.US,D,20130430,000000,4.36565,4.36565,4.35064,4.36334,101725.05594409,0
+GF.US,D,20130501,000000,4.36028,4.36334,4.34285,4.34285,110205.20043047,0
+GF.US,D,20130502,000000,4.36334,4.37103,4.35815,4.37103,30654.087994522,0
+GF.US,D,20130503,000000,4.38883,4.4159,4.38883,4.40088,158451.73166172,0
+GF.US,D,20130506,000000,4.40357,4.4083,4.39597,4.39597,19778.014122028,0
+GF.US,D,20130507,000000,4.4413,4.4413,4.42127,4.4387,44839.802279712,0
+GF.US,D,20130508,000000,4.46308,4.48626,4.43638,4.48088,27602.271590506,0
+GF.US,D,20130509,000000,4.48088,4.48626,4.46086,4.46086,31510.624659346,0
+GF.US,D,20130510,000000,4.48088,4.48088,4.46308,4.46827,73858.487775652,0
+GF.US,D,20130513,000000,4.46308,4.47115,4.45372,4.46086,27462.032589968,0
+GF.US,D,20130514,000000,4.45919,4.48922,4.45919,4.47828,39708.133621563,0
+GF.US,D,20130515,000000,4.3981,4.45641,4.3981,4.45103,163575.84898907,0
+GF.US,D,20130516,000000,4.45103,4.4742,4.45103,4.45103,33182.705050376,0
+GF.US,D,20130517,000000,4.45919,4.48922,4.45919,4.48301,24871.926126186,0
+GF.US,D,20130520,000000,4.46623,4.51332,4.46623,4.51332,144513.05376978,0
+GF.US,D,20130521,000000,4.50609,4.50897,4.50155,4.50387,30060.769146092,0
+GF.US,D,20130522,000000,4.50609,4.55624,4.49061,4.49627,60568.14557082,0
+GF.US,D,20130523,000000,4.44788,4.47828,4.43295,4.46827,47180.714827154,0
+GF.US,D,20130524,000000,4.4387,4.44361,4.43064,4.43295,53464.500812799,0
+GF.US,D,20130528,000000,4.51898,4.5212,4.46827,4.46827,93699.070067151,0
+GF.US,D,20130529,000000,4.47115,4.4755,4.45641,4.46086,38783.634979555,0
+GF.US,D,20130530,000000,4.49061,4.5212,4.49061,4.51332,62280.140138926,0
+GF.US,D,20130531,000000,4.47115,4.50609,4.46827,4.4742,51244.409558128,0
+GF.US,D,20130603,000000,4.48626,4.50387,4.4755,4.50387,14949.477457351,0
+GF.US,D,20130604,000000,4.49061,4.49061,4.47828,4.48626,35774.969037244,0
+GF.US,D,20130605,000000,4.46086,4.46086,4.39059,4.40626,56695.391632886,0
+GF.US,D,20130606,000000,4.4159,4.47115,4.4159,4.46086,53161.368819328,0
+GF.US,D,20130607,000000,4.46827,4.52593,4.46308,4.50897,24167.494838868,0
+GF.US,D,20130610,000000,4.54113,4.55152,4.53362,4.53641,63039.588264916,0
+GF.US,D,20130611,000000,4.48626,4.51128,4.48626,4.48922,53747.13633696,0
+GF.US,D,20130612,000000,4.5212,4.5288,4.48626,4.48626,48017.833784211,0
+GF.US,D,20130613,000000,4.48922,4.54113,4.46623,4.54113,65361.083104591,0
+GF.US,D,20130614,000000,4.5212,4.52361,4.50609,4.50609,40250.750677491,0
+GF.US,D,20130617,000000,4.57145,4.59638,4.56375,4.59406,26107.108092463,0
+GF.US,D,20130618,000000,4.57608,4.62901,4.57608,4.62428,46722.241171549,0
+GF.US,D,20130619,000000,4.619,4.619,4.5212,4.52593,73031.077672477,0
+GF.US,D,20130620,000000,4.45372,4.4742,4.42582,4.44361,203496.49863452,0
+GF.US,D,20130621,000000,4.46086,4.46086,4.37548,4.39374,97372.253119704,0
+GF.US,D,20130624,000000,4.28065,4.28065,4.2127,4.26285,197277.43834143,0
+GF.US,D,20130625,000000,4.29539,4.29539,4.25256,4.29307,29684.281367724,0
+GF.US,D,20130626,000000,4.3282,4.35277,4.3282,4.35277,236603.69037692,0
+GF.US,D,20130627,000000,4.36565,4.39374,4.36565,4.36788,13810.305268365,0
+GF.US,D,20130628,000000,4.36028,4.4159,4.35815,4.41275,294888.09776205,0
+GF.US,D,20130701,000000,4.43295,4.4387,4.41812,4.4235,13958.095599701,0
+GF.US,D,20130702,000000,4.38568,4.41061,4.37863,4.39374,76701.024440403,0
+GF.US,D,20130703,000000,4.35277,4.38883,4.34832,4.38883,37962.697445637,0
+GF.US,D,20130705,000000,4.36565,4.36565,4.29539,4.32561,93749.771859653,0
+GF.US,D,20130708,000000,4.37863,4.43295,4.37863,4.40357,72919.96523359,0
+GF.US,D,20130709,000000,4.42804,4.47115,4.38308,4.44788,73117.378595885,0
+GF.US,D,20130710,000000,4.3981,4.43638,4.3981,4.4235,45593.856597989,0
+GF.US,D,20130711,000000,4.48922,4.53641,4.48922,4.53641,39760.992937151,0
+GF.US,D,20130712,000000,4.49061,4.52593,4.49061,4.5212,18343.26127037,0
+GF.US,D,20130715,000000,4.53882,4.56199,4.53882,4.55402,7394.910374523,0
+GF.US,D,20130716,000000,4.54113,4.56375,4.54113,4.56375,18772.608364325,0
+GF.US,D,20130717,000000,4.57608,4.58897,4.57608,4.586,58121.514392203,0
+GF.US,D,20130718,000000,4.59406,4.60111,4.56375,4.58183,32106.101030861,0
+GF.US,D,20130719,000000,4.56904,4.58897,4.56904,4.58897,43479.483974493,0
+GF.US,D,20130722,000000,4.59638,4.60111,4.59119,4.59406,18467.318847769,0
+GF.US,D,20130723,000000,4.619,4.619,4.59879,4.59879,17089.740357869,0
+GF.US,D,20130724,000000,4.62901,4.63893,4.60593,4.60917,54814.031502591,0
+GF.US,D,20130725,000000,4.59879,4.63374,4.58368,4.619,41265.865289078,0
+GF.US,D,20130726,000000,4.59879,4.63374,4.57376,4.60917,92659.143940084,0
+GF.US,D,20130729,000000,4.60917,4.63374,4.60917,4.62669,42229.19934662,0
+GF.US,D,20130730,000000,4.63893,4.66674,4.63893,4.65645,43535.579574708,0
+GF.US,D,20130731,000000,4.67712,4.70169,4.65404,4.67907,51627.369905751,0
+GF.US,D,20130801,000000,4.71448,4.77659,4.71448,4.75175,118651.90330903,0
+GF.US,D,20130802,000000,4.76695,4.79179,4.73756,4.78753,186100.38999855,0
+GF.US,D,20130805,000000,4.77659,4.85733,4.77232,4.83508,446561.97065161,0
+GF.US,D,20130806,000000,4.83703,4.88273,4.80913,4.85733,125504.19662763,0
+GF.US,D,20130807,000000,4.83944,4.87503,4.8145,4.83508,142402.99619246,0
+GF.US,D,20130808,000000,4.88273,4.95503,4.85205,4.90711,153015.85224855,0
+GF.US,D,20130809,000000,4.9224,4.95253,4.88477,4.93724,90735.712109629,0
+GF.US,D,20130812,000000,4.92806,4.96013,4.90451,4.92491,152503.44051582,0
+GF.US,D,20130813,000000,4.95503,4.98294,4.92491,4.93019,203839.54480507,0
+GF.US,D,20130814,000000,4.92806,5.06748,4.92806,4.99777,768107.34489285,0
+GF.US,D,20130815,000000,4.97237,4.99777,4.89802,4.99471,134793.41227096,0
+GF.US,D,20130816,000000,4.98294,4.99017,4.9453,4.9453,190857.72840142,0
+GF.US,D,20130819,000000,4.94734,4.99221,4.94734,4.96013,165639.51982006,0
+GF.US,D,20130820,000000,4.98294,4.98294,4.9453,4.95707,205196.62682566,0
+GF.US,D,20130821,000000,4.9453,4.95253,4.91536,4.93464,200356.22378401,0
+GF.US,D,20130822,000000,4.96013,5.0024,4.96013,4.99471,160794.80173224,0
+GF.US,D,20130823,000000,5.01306,5.01306,4.97543,4.99777,187675.38185075,0
+GF.US,D,20130826,000000,4.97802,5.01306,4.97802,5.0024,594584.23571947,0
+GF.US,D,20130827,000000,4.92491,4.95253,4.90711,4.9097,109642.08690524,0
+GF.US,D,20130828,000000,4.87707,4.9097,4.87707,4.88727,87280.438888681,0
+GF.US,D,20130829,000000,4.81988,4.82183,4.76695,4.80171,71226.309611708,0
+GF.US,D,20130830,000000,4.81209,4.81209,4.78753,4.78753,14703.519825638,0
+GF.US,D,20130903,000000,4.85205,4.88273,4.83508,4.85427,39763.150460236,0
+GF.US,D,20130904,000000,4.85001,4.9224,4.85001,4.90257,59177.621942408,0
+GF.US,D,20130905,000000,4.92491,4.92491,4.88273,4.88477,106691.67408623,0
+GF.US,D,20130906,000000,4.90257,4.91684,4.88727,4.90451,60557.357955394,0
+GF.US,D,20130909,000000,4.90257,4.93158,4.88477,4.9224,126907.66539455,0
+GF.US,D,20130910,000000,4.9846,5.00491,4.97024,5.00491,196821.12220891,0
+GF.US,D,20130911,000000,5.0151,5.03958,5.0101,5.03809,97043.230849211,0
+GF.US,D,20130912,000000,5.01306,5.05228,5.01306,5.04764,55272.505158196,0
+GF.US,D,20130913,000000,5.0279,5.05997,5.0279,5.05997,64363.228677686,0
+GF.US,D,20130916,000000,5.16787,5.19596,5.13274,5.16018,314891.57304648,0
+GF.US,D,20130917,000000,5.17047,5.17047,5.123,5.14553,104431.66865448,0
+GF.US,D,20130918,000000,5.1281,5.21524,5.1281,5.20866,165293.23736488,0
+GF.US,D,20130919,000000,5.23359,5.25853,5.20059,5.20059,143971.5154754,0
+GF.US,D,20130920,000000,5.21264,5.21264,5.13533,5.14553,104684.09885545,0
+GF.US,D,20130923,000000,5.1129,5.13533,5.09306,5.118,64343.81096992,0
+GF.US,D,20130924,000000,5.13274,5.16018,5.08843,5.1383,104599.95545512,0
+GF.US,D,20130925,000000,5.12514,5.1281,5.10317,5.10521,111913.95871395,0
+GF.US,D,20130926,000000,5.17306,5.27586,5.123,5.1383,218286.31938357,0
+GF.US,D,20130927,000000,5.14395,5.17501,5.13533,5.14395,73566.143397607,0
+GF.US,D,20130930,000000,5.10521,5.17501,5.10521,5.16286,106827.59804059,0
+GF.US,D,20131001,000000,5.19744,5.21264,5.16583,5.19336,261982.63442812,0
+GF.US,D,20131002,000000,5.18826,5.25028,5.1129,5.23508,94688.294401715,0
+GF.US,D,20131003,000000,5.23869,5.26567,5.22636,5.24583,131385.60455788,0
+GF.US,D,20131004,000000,5.23508,5.28856,5.23508,5.28041,83186.538834514,0
+GF.US,D,20131007,000000,5.283,5.29626,5.2412,5.27586,120305.64475384,0
+GF.US,D,20131008,000000,5.27586,5.29116,5.24333,5.24583,100543.81205495,0
+GF.US,D,20131009,000000,5.24583,5.26307,5.20356,5.26113,135713.59586679,0
+GF.US,D,20131010,000000,5.28041,5.33185,5.28041,5.31359,140082.58011432,0
+GF.US,D,20131011,000000,5.29116,5.35012,5.29116,5.34353,81092.662680327,0
+GF.US,D,20131014,000000,5.34103,5.38117,5.34103,5.37162,175682.78978167,0
+GF.US,D,20131015,000000,5.38831,5.46321,5.38831,5.4062,201418.80390347,0
+GF.US,D,20131016,000000,5.43123,5.45097,5.4291,5.44133,183394.85604971,0
+GF.US,D,20131017,000000,5.44133,5.48666,5.44133,5.4785,109072.50081074,0
+GF.US,D,20131018,000000,5.51623,5.63943,5.51623,5.5814,216387.69906859,0
+GF.US,D,20131021,000000,5.59011,5.6043,5.58492,5.5966,93803.709936783,0
+GF.US,D,20131022,000000,5.65927,5.71479,5.64647,5.69746,159562.85605059,0
+GF.US,D,20131023,000000,5.67716,5.68977,5.67215,5.67466,87679.580659443,0
+GF.US,D,20131024,000000,5.7045,5.71989,5.7045,5.71683,174503.7034156,0
+GF.US,D,20131025,000000,5.7045,5.71683,5.7045,5.71479,36826.761541279,0
+GF.US,D,20131028,000000,5.6944,5.71229,5.6919,5.6944,68468.995108822,0
+GF.US,D,20131029,000000,5.6944,5.70979,5.67215,5.6817,46805.305810329,0
+GF.US,D,20131030,000000,5.70154,5.7071,5.6817,5.6919,75545.670828278,0
+GF.US,D,20131031,000000,5.6817,5.71479,5.6817,5.68977,104880.4334562,0
+GF.US,D,20131101,000000,5.7071,5.7071,5.64647,5.66233,96277.310153965,0
+GF.US,D,20131104,000000,5.66641,5.68476,5.65778,5.66641,121819.1471981,0
+GF.US,D,20131105,000000,5.64462,5.64462,5.57176,5.62413,58878.804995108,0
+GF.US,D,20131106,000000,5.64249,5.67466,5.64249,5.66641,314605.70123769,0
+GF.US,D,20131107,000000,5.64647,5.70979,5.64249,5.64249,102036.81802991,0
+GF.US,D,20131108,000000,5.61505,5.63479,5.57176,5.63479,90097.085276409,0
+GF.US,D,20131111,000000,5.63479,5.63943,5.6297,5.63943,18584.903855913,0
+GF.US,D,20131112,000000,5.64249,5.65778,5.62775,5.63479,60575.696901618,0
+GF.US,D,20131113,000000,5.58696,5.6094,5.58492,5.60689,60851.859856523,0
+GF.US,D,20131114,000000,5.58696,5.63943,5.58696,5.6043,88694.695271029,0
+GF.US,D,20131115,000000,5.64249,5.6995,5.61904,5.62219,88190.913630635,0
+GF.US,D,20131118,000000,5.65213,5.7224,5.61904,5.67466,164297.54046107,0
+GF.US,D,20131119,000000,5.65927,5.70154,5.65417,5.67215,23276.43780468,0
+GF.US,D,20131120,000000,5.65927,5.65927,5.62219,5.64249,24127.580661792,0
+GF.US,D,20131121,000000,5.67466,5.67466,5.65417,5.65778,15280.657250929,0
+GF.US,D,20131122,000000,5.67716,5.67716,5.62775,5.64647,49632.739813483,0
+GF.US,D,20131125,000000,5.65778,5.67716,5.64462,5.65417,98944.008687272,0
+GF.US,D,20131126,000000,5.65213,5.67215,5.64647,5.66492,51433.192828083,0
+GF.US,D,20131127,000000,5.6817,5.7071,5.6817,5.6919,19191.167842854,0
+GF.US,D,20131129,000000,5.71989,5.74436,5.71989,5.74233,21258.074958476,0
+GF.US,D,20131202,000000,5.71479,5.72499,5.7045,5.71683,78204.818030787,0
+GF.US,D,20131203,000000,5.6919,5.7071,5.65417,5.66233,98592.332424384,0
+GF.US,D,20131204,000000,5.61505,5.61505,5.57176,5.5966,53195.889188691,0
+GF.US,D,20131205,000000,5.58492,5.6094,5.57482,5.58696,45015.640411155,0
+GF.US,D,20131206,000000,5.7045,5.7045,5.6094,5.61199,139338.23464993,0
+GF.US,D,20131209,000000,5.63127,5.63943,5.60235,5.62775,40003.714284236,0
+GF.US,D,20131210,000000,5.59975,5.61904,5.59364,5.617,29633.579575222,0
+GF.US,D,20131211,000000,5.66233,5.66233,5.61904,5.6297,159265.11786484,0
+GF.US,D,20131212,000000,5.65417,5.66492,5.65018,5.66233,35130.948396312,0
+GF.US,D,20131213,000000,5.67716,5.67716,5.61904,5.66492,119257.08853443,0
+GF.US,D,20131216,000000,5.7071,5.71479,5.65213,5.71479,102088.59858395,0
+GF.US,D,20131217,000000,5.6868,5.6995,5.6817,5.6995,22535.328624914,0
+GF.US,D,20131218,000000,5.73463,5.75762,5.71989,5.7224,48804.250948767,0
+GF.US,D,20131219,000000,5.7071,5.74233,5.66641,5.74233,45542.076043944,0
+GF.US,D,20131220,000000,5.74233,5.77737,5.73778,5.76569,205249.48614125,0
+GF.US,D,20131223,000000,5.90529,5.96536,5.90529,5.96072,191429.472019,0
+GF.US,D,20131224,000000,5.94089,6.02089,5.91289,6.00355,332982.40411588,0
+GF.US,D,20131226,000000,6.01523,6.08605,6.01523,6.08346,280865.27646979,0
+GF.US,D,20131227,000000,6.08744,6.17625,6.0347,6.14881,486618.54425143,0
+GF.US,D,20131230,000000,6.18784,6.19989,6.12387,6.13018,125033.85659505,0
+GF.US,D,20131231,000000,6.11998,6.14492,6.09634,6.13018,68584.42259388,0
+GF.US,D,20140102,000000,6.0652,6.0652,5.782,5.88953,332133.41878186,0
+GF.US,D,20140103,000000,5.88953,5.90844,5.83799,5.85023,128895.82291756,0
+GF.US,D,20140106,000000,5.86191,5.90223,5.86191,5.88137,219401.75881862,0
+GF.US,D,20140107,000000,5.88388,5.93523,5.88388,5.91743,72953.40684141,0
+GF.US,D,20140108,000000,5.92411,5.93282,5.85329,5.88388,94981.717541302,0
+GF.US,D,20140109,000000,5.8773,5.88137,5.85329,5.85894,144176.48016849,0
+GF.US,D,20140110,000000,5.88694,5.88694,5.83456,5.8773,114456.59966986,0
+GF.US,D,20140113,000000,5.88137,5.92967,5.85894,5.87173,280189.97174413,0
+GF.US,D,20140114,000000,5.92049,5.9547,5.91132,5.94802,157896.16946728,0
+GF.US,D,20140115,000000,5.94802,6.0347,5.94802,6.0194,46355.462247065,0
+GF.US,D,20140116,000000,6.0473,6.06825,6.00049,6.03155,168144.40412198,0
+GF.US,D,20140117,000000,6.0194,6.10469,6.0194,6.06204,508643.6186667,0
+GF.US,D,20140121,000000,6.12703,6.13602,6.08744,6.11998,252330.95490648,0
+GF.US,D,20140122,000000,6.11155,6.11155,6.07372,6.10209,311999.41335077,0
+GF.US,D,20140123,000000,6.10849,6.11488,6.04072,6.08031,156574.68657759,0
+GF.US,D,20140124,000000,6.0194,6.0652,5.90529,5.90844,276841.4959159,0
+GF.US,D,20140127,000000,5.88953,5.88953,5.81667,5.82473,124632.55730121,0
+GF.US,D,20140128,000000,5.81667,5.88137,5.81667,5.86562,274849.02334671,0
+GF.US,D,20140129,000000,5.8442,5.88953,5.8442,5.88137,127146.07169546,0
+GF.US,D,20140130,000000,5.89611,5.91132,5.8467,5.8773,36248.545354445,0
+GF.US,D,20140131,000000,5.782,5.81305,5.73667,5.80953,130323.02443842,0
+GF.US,D,20140203,000000,5.78562,5.79433,5.60986,5.61561,90258.899507799,0
+GF.US,D,20140204,000000,5.6588,5.6588,5.55739,5.60689,98525.449208743,0
+GF.US,D,20140205,000000,5.61561,5.61904,5.54173,5.60689,204563.39380015,0
+GF.US,D,20140206,000000,5.64647,5.71479,5.64647,5.69023,149774.17381304,0
+GF.US,D,20140207,000000,5.73667,5.77338,5.73667,5.76726,81793.857683017,0
+GF.US,D,20140210,000000,5.77338,5.81927,5.77338,5.78562,377629.10807947,0
+GF.US,D,20140211,000000,5.83799,5.88388,5.81667,5.88388,320201.23735916,0
+GF.US,D,20140212,000000,5.90529,5.97296,5.87173,5.9394,175359.16131889,0
+GF.US,D,20140213,000000,5.89259,6.0194,5.88388,5.99539,111167.45572647,0
+GF.US,D,20140214,000000,5.99178,6.07187,5.99178,6.07187,64334.102116036,0
+GF.US,D,20140218,000000,6.06204,6.10849,6.03155,6.06204,244129.13089809,0
+GF.US,D,20140219,000000,6.08031,6.08744,6.0652,6.07688,33143.869634842,0
+GF.US,D,20140220,000000,6.05611,6.06825,6.01579,6.0473,26786.727864301,0
+GF.US,D,20140221,000000,6.04388,6.07187,5.9699,5.98464,313174.18467066,0
+GF.US,D,20140224,000000,5.9699,6.04388,5.9699,6.00717,378444.65180568,0
+GF.US,D,20140225,000000,6.02543,6.0473,5.97963,6.02543,202324.96359926,0
+GF.US,D,20140226,000000,5.99539,6.03766,5.95776,6.02812,258463.71427616,0
+GF.US,D,20140227,000000,5.98464,6.0473,5.97296,6.02812,105644.19662836,0
+GF.US,D,20140228,000000,6.0473,6.08985,6.03766,6.0473,155567.1232968,0
+GF.US,D,20140303,000000,5.94246,6.05954,5.91132,6.00717,285834.05213501,0
+GF.US,D,20140304,000000,6.08744,6.14881,6.04388,6.04944,81351.565450551,0
+GF.US,D,20140305,000000,6.04072,6.07688,6.04072,6.05954,100057.29059924,0
+GF.US,D,20140306,000000,6.12703,6.13333,6.10849,6.11155,122034.89950662,0
+GF.US,D,20140307,000000,6.08744,6.13018,6.08744,6.11998,102780.08473276,0
+GF.US,D,20140310,000000,6.07187,6.09245,5.99688,6.03766,162833.66104776,0
+GF.US,D,20140311,000000,6.0347,6.07187,5.98464,6.00049,47952.029330113,0
+GF.US,D,20140312,000000,5.96072,5.96684,5.90529,5.93282,100186.74198435,0
+GF.US,D,20140313,000000,5.9547,5.9547,5.78562,5.78858,312288.52144419,0
+GF.US,D,20140314,000000,5.82186,5.88953,5.80082,5.80082,189468.28353455,0
+GF.US,D,20140317,000000,5.8467,5.89917,5.83799,5.86858,168200.49972219,0
+GF.US,D,20140318,000000,5.92049,5.97602,5.91132,5.96388,200433.89461508,0
+GF.US,D,20140319,000000,5.99178,6.00717,5.90223,5.90529,278696.96576917,0
+GF.US,D,20140320,000000,5.88694,5.9699,5.88694,5.9547,595160.29438322,0
+GF.US,D,20140321,000000,5.98464,6.01013,5.96072,5.97296,125555.97718167,0
+GF.US,D,20140324,000000,5.97963,5.97963,5.86191,5.86191,145459.12764264,0
+GF.US,D,20140325,000000,5.91437,5.91437,5.85894,5.85894,26973.35361117,0
+GF.US,D,20140326,000000,5.92411,5.98464,5.83799,5.83799,46823.644756553,0
+GF.US,D,20140327,000000,5.8467,5.92717,5.8467,5.88388,86442.241170081,0
+GF.US,D,20140328,000000,5.90844,5.96072,5.88953,5.94802,163639.49592008,0
+GF.US,D,20140331,000000,5.98223,5.98464,5.9699,5.98464,31788.945137337,0
+GF.US,D,20140401,000000,6.00717,6.03766,5.98826,5.99178,136687.71753976,0
+GF.US,D,20140402,000000,6.02237,6.03155,5.96072,5.97602,264090.53448236,0
+GF.US,D,20140403,000000,5.97602,5.98223,5.95776,5.97602,72324.488862074,0
+GF.US,D,20140404,000000,6.01273,6.01273,5.91743,5.95108,358422.83757502,0
+GF.US,D,20140407,000000,5.91132,5.94552,5.89611,5.93282,128726.45735537,0
+GF.US,D,20140408,000000,5.93523,5.93523,5.86191,5.90529,35796.544268096,0
+GF.US,D,20140409,000000,5.90529,5.90529,5.85023,5.89611,383443.63279408,0
+GF.US,D,20140410,000000,5.90529,5.90529,5.8467,5.85894,167105.55675645,0
+GF.US,D,20140411,000000,5.81667,5.86858,5.80647,5.829,185882.48016695,0
+GF.US,D,20140414,000000,5.83456,5.83456,5.76726,5.7795,433836.8994951,0
+GF.US,D,20140415,000000,5.72694,5.72694,5.58233,5.61357,191060.53557143,0
+GF.US,D,20140416,000000,5.63739,5.67809,5.62868,5.66594,148310.29439973,0
+GF.US,D,20140417,000000,5.70154,5.78858,5.70154,5.73927,165090.43019488,0
+GF.US,D,20140421,000000,5.73927,5.78858,5.73927,5.77588,36983.181964956,0
+GF.US,D,20140422,000000,5.80953,5.8442,5.80953,5.83197,72293.204777339,0
+GF.US,D,20140423,000000,5.81305,5.85635,5.81305,5.83197,24173.967408123,0
+GF.US,D,20140424,000000,5.83197,5.85635,5.82186,5.83799,109566.57359725,0
+GF.US,D,20140425,000000,5.78858,5.80953,5.7642,5.7642,107156.62031109,0
+GF.US,D,20140428,000000,5.80647,5.80647,5.78562,5.79173,53283.268873642,0
+GF.US,D,20140429,000000,5.81667,5.85023,5.81667,5.81667,43025.325365058,0
+GF.US,D,20140430,000000,5.83456,5.8442,5.81667,5.84003,86281.505700233,0
+GF.US,D,20140501,000000,5.83197,5.86562,5.82473,5.8467,168724.7778319,0
+GF.US,D,20140502,000000,5.81305,5.87414,5.78562,5.87414,158841.16457859,0
+GF.US,D,20140505,000000,5.80953,5.8442,5.78858,5.83197,126018.76588345,0
+GF.US,D,20140506,000000,5.81667,5.81667,5.7973,5.7973,47496.791959135,0
+GF.US,D,20140507,000000,5.85894,5.88137,5.83799,5.85023,256060.23355925,0
+GF.US,D,20140508,000000,5.86191,5.90223,5.85023,5.86191,161638.39325856,0
+GF.US,D,20140509,000000,5.86858,5.86858,5.8442,5.85894,48316.650731511,0
+GF.US,D,20140512,000000,5.85894,5.87414,5.83456,5.85329,229385.69689538,0
+GF.US,D,20140513,000000,5.86858,5.87414,5.86191,5.86858,117090.93535689,0
+GF.US,D,20140514,000000,5.86858,5.88137,5.85023,5.86191,300417.82942942,0
+GF.US,D,20140515,000000,5.86663,5.91076,5.8341,5.87016,267609.45463432,0
+GF.US,D,20140516,000000,5.8467,5.86005,5.81166,5.85023,90226.536661521,0
+GF.US,D,20140519,000000,5.82381,5.8442,5.80601,5.82075,160691.24062415,0
+GF.US,D,20140520,000000,5.82075,5.82381,5.78914,5.80796,205362.75610322,0
+GF.US,D,20140521,000000,5.8341,5.85329,5.81509,5.8442,143175.38945696,0
+GF.US,D,20140522,000000,5.8442,5.87526,5.84003,5.86005,209223.64366418,0
+GF.US,D,20140523,000000,5.88239,5.90789,5.86302,5.90789,120087.73492223,0
+GF.US,D,20140527,000000,5.97852,6.01319,5.9369,5.99688,496257.27863456,0
+GF.US,D,20140528,000000,6.0398,6.07233,5.99688,6.06204,106905.26887166,0
+GF.US,D,20140529,000000,6.0652,6.1033,6.06204,6.07233,72105.500268927,0
+GF.US,D,20140530,000000,6.07233,6.0816,6.07233,6.07233,29589.350351975,0
+GF.US,D,20140602,000000,6.08485,6.11358,6.07799,6.10719,127508.53557378,0
+GF.US,D,20140603,000000,6.0944,6.11729,6.0906,6.0906,70275.920692677,0
+GF.US,D,20140604,000000,6.05908,6.11998,6.05908,6.07484,304521.43833747,0
+GF.US,D,20140605,000000,6.11998,6.13333,6.06204,6.0906,335794.73545744,0
+GF.US,D,20140606,000000,6.13333,6.14566,6.0944,6.14241,78264.14991563,0
+GF.US,D,20140609,000000,6.1033,6.17755,6.1033,6.15511,258984.75610124,0
+GF.US,D,20140610,000000,6.15205,6.15511,6.13602,6.14881,91563.122212803,0
+GF.US,D,20140611,000000,6.09755,6.11043,6.09755,6.1033,127353.19391164,0
+GF.US,D,20140612,000000,6.10079,6.11998,6.09755,6.11729,57953.227591557,0
+GF.US,D,20140613,000000,6.11729,6.14241,6.1033,6.11043,78852.074956347,0
+GF.US,D,20140616,000000,6.0906,6.10079,6.06872,6.06872,99043.254749191,0
+GF.US,D,20140617,000000,6.06204,6.11043,6.05611,6.07233,174543.61759268,0
+GF.US,D,20140618,000000,6.0944,6.12313,6.07484,6.10719,130567.90330859,0
+GF.US,D,20140619,000000,6.1578,6.1578,6.13333,6.15205,64689.014663552,0
+GF.US,D,20140620,000000,6.12962,6.13333,6.11998,6.12313,70916.705048981,0
+GF.US,D,20140623,000000,6.11729,6.11729,6.08485,6.08485,106710.01303245,0
+GF.US,D,20140624,000000,6.07233,6.08485,6.04684,6.04684,109781.24714423,0
+GF.US,D,20140625,000000,5.99178,6.0106,5.96842,5.97185,534690.31611278,0
+GF.US,D,20140626,000000,5.94645,5.96842,5.91437,5.94951,186933.19390944,0
+GF.US,D,20140627,000000,5.98223,5.98223,5.94348,5.97556,88522.093424213,0
+GF.US,D,20140630,000000,5.99688,6.03609,5.9623,5.99539,123978.82780639,0
+GF.US,D,20140701,000000,5.99688,6.07484,5.99688,6.05908,47247.598042795,0
+GF.US,D,20140702,000000,6.01736,6.0398,6.0106,6.02997,62289.848992809,0
+GF.US,D,20140703,000000,6.05611,6.10079,6.05611,6.06872,30696.159694683,0
+GF.US,D,20140707,000000,6.01736,6.04684,6.01736,6.03359,84870.485602512,0
+GF.US,D,20140708,000000,5.98826,6.00096,5.94033,5.94348,79240.429111683,0
+GF.US,D,20140709,000000,5.95924,5.99688,5.95924,5.99539,39230.242258192,0
+GF.US,D,20140710,000000,5.87933,5.92457,5.87526,5.90789,91472.506243224,0
+GF.US,D,20140711,000000,5.86302,5.89157,5.86005,5.87933,69313.665396678,0
+GF.US,D,20140714,000000,5.94645,5.96582,5.92763,5.92763,83767.991305975,0
+GF.US,D,20140715,000000,5.92763,5.93329,5.88536,5.90483,83089.45029568,0
+GF.US,D,20140716,000000,5.93078,5.93078,5.88898,5.89519,115577.43291262,0
+GF.US,D,20140717,000000,5.84003,5.87933,5.81509,5.81509,54565.916347793,0
+GF.US,D,20140718,000000,5.86663,5.86663,5.81509,5.8341,94523.243885697,0
+GF.US,D,20140721,000000,5.77588,5.77588,5.74131,5.75141,92894.313956371,0
+GF.US,D,20140722,000000,5.78256,5.78256,5.76012,5.77338,60567.066809277,0
+GF.US,D,20140723,000000,5.78608,5.82381,5.78608,5.81509,30979.873980387,0
+GF.US,D,20140724,000000,5.82381,5.82381,5.80295,5.82075,76669.740355667,0
+GF.US,D,20140725,000000,5.78914,5.80601,5.7795,5.7795,40289.586093025,0
+GF.US,D,20140728,000000,5.75141,5.75706,5.70877,5.70877,43647.770775139,0
+GF.US,D,20140729,000000,5.71785,5.73111,5.66437,5.67048,56551.91634772,0
+GF.US,D,20140730,000000,5.68012,5.69904,5.67716,5.68012,68865.979356499,0
+GF.US,D,20140731,000000,5.61561,5.61561,5.54525,5.54525,60453.796847304,0
+GF.US,D,20140801,000000,5.49686,5.49686,5.41324,5.42344,171481.01357324,0
+GF.US,D,20140804,000000,5.42659,5.44235,5.38729,5.40305,184775.67082424,0
+GF.US,D,20140805,000000,5.39452,5.39452,5.33399,5.36235,167161.65235667,0
+GF.US,D,20140806,000000,5.31053,5.38479,5.31053,5.37209,150790.36718617,0
+GF.US,D,20140807,000000,5.3782,5.3782,5.30497,5.31758,71773.241713806,0
+GF.US,D,20140808,000000,5.33593,5.40064,5.33399,5.38729,142340.42802298,0
+GF.US,D,20140811,000000,5.42001,5.45209,5.41028,5.41324,72948.013033697,0
+GF.US,D,20140812,000000,5.43623,5.43623,5.41028,5.41324,180130.52362181,0
+GF.US,D,20140813,000000,5.44235,5.49083,5.44235,5.4684,442554.37152085,0
+GF.US,D,20140814,000000,5.46423,5.53199,5.46423,5.48768,119257.08853443,0
+GF.US,D,20140815,000000,5.56759,5.60643,5.48768,5.50038,225562.5659884,0
+GF.US,D,20140818,000000,5.50956,5.56156,5.50956,5.55795,110495.38728543,0
+GF.US,D,20140819,000000,5.58696,5.65778,5.58696,5.63841,386182.60835075,0
+GF.US,D,20140820,000000,5.61904,5.64147,5.59262,5.63127,173049.53285618,0
+GF.US,D,20140821,000000,5.63841,5.66437,5.63479,5.65361,87359.188481291,0
+GF.US,D,20140822,000000,5.62571,5.63127,5.61561,5.62914,126452.42802357,0
+GF.US,D,20140825,000000,5.65361,5.67716,5.63841,5.64462,102509.31558556,0
+GF.US,D,20140826,000000,5.65778,5.69653,5.65778,5.68012,71008.399780102,0
+GF.US,D,20140827,000000,5.67048,5.68318,5.66641,5.67354,45519.42205155,0
+GF.US,D,20140828,000000,5.63479,5.64147,5.61561,5.64147,144311.32536131,0
+GF.US,D,20140829,000000,5.61904,5.64759,5.61561,5.63127,178465.99456157,0
+GF.US,D,20140902,000000,5.63841,5.64462,5.61904,5.63479,184361.42639188,0
+GF.US,D,20140903,000000,5.69904,5.71229,5.66437,5.69282,363313.94240917,0
+GF.US,D,20140904,000000,5.66437,5.69904,5.65778,5.68634,440413.02985879,0
+GF.US,D,20140905,000000,5.68977,5.69904,5.68012,5.68977,131208.6876649,0
+GF.US,D,20140908,000000,5.68318,5.68318,5.61904,5.62571,135115.96197219,0
+GF.US,D,20140909,000000,5.63127,5.64462,5.61904,5.64462,70776.466048443,0
+GF.US,D,20140910,000000,5.62219,5.67048,5.62219,5.67048,302410.3019986,0
+GF.US,D,20140911,000000,5.66075,5.66075,5.63127,5.63841,94386.241169787,0
+GF.US,D,20140912,000000,5.63479,5.66437,5.62219,5.63479,183000.02932512,0
+GF.US,D,20140915,000000,5.65361,5.69653,5.62219,5.62914,67491.637151226,0
+GF.US,D,20140916,000000,5.60643,5.61561,5.58696,5.61301,136577.68386242,0
+GF.US,D,20140917,000000,5.61301,5.61561,5.58696,5.60272,54088.024984421,0
+GF.US,D,20140918,000000,5.63841,5.6512,5.63127,5.64759,244015.86093612,0
+GF.US,D,20140919,000000,5.63841,5.63841,5.61301,5.62219,177841.39162841,0
+GF.US,D,20140922,000000,5.63127,5.66075,5.59262,5.60643,71898.378052747,0
+GF.US,D,20140923,000000,5.57436,5.57436,5.54525,5.55192,127479.40901213,0
+GF.US,D,20140924,000000,5.53913,5.54877,5.50344,5.53199,74764.647471436,0
+GF.US,D,20140925,000000,5.48768,5.50696,5.39804,5.39804,156218.69526853,0
+GF.US,D,20140926,000000,5.45209,5.45209,5.39452,5.42344,95679.676259364,0
+GF.US,D,20140929,000000,5.38173,5.38479,5.34863,5.36235,68734.370448302,0
+GF.US,D,20140930,000000,5.34252,5.37209,5.34252,5.36235,121178.3628418,0
+GF.US,D,20141001,000000,5.33946,5.34252,5.31415,5.3262,118685.34491685,0
+GF.US,D,20141002,000000,5.31053,5.33037,5.28458,5.30748,158122.70939122,0
+GF.US,D,20141003,000000,5.28152,5.28152,5.25909,5.26873,34927.06246476,0
+GF.US,D,20141006,000000,5.2881,5.32073,5.25343,5.26567,102960.23791037,0
+GF.US,D,20141007,000000,5.25343,5.29116,5.24018,5.24018,107624.80282057,0
+GF.US,D,20141008,000000,5.23053,5.23053,5.15304,5.23053,116333.64475398,0
+GF.US,D,20141009,000000,5.17547,5.18882,5.07313,5.07313,170240.43779925,0
+GF.US,D,20141010,000000,5.06692,5.08639,4.96421,5.01214,145400.87451934,0
+GF.US,D,20141013,000000,5.05997,5.08231,4.89645,4.89645,152460.29005412,0
+GF.US,D,20141014,000000,4.91888,4.9478,4.87457,4.90915,183539.41009642,0
+GF.US,D,20141015,000000,4.83888,4.90312,4.74183,4.82628,194365.86093795,0
+GF.US,D,20141016,000000,4.73645,4.91323,4.69427,4.85464,78309.457900419,0
+GF.US,D,20141017,000000,4.92593,4.99276,4.92593,4.97339,57207.803365621,0
+GF.US,D,20141020,000000,4.9606,5.05997,4.9606,5.04412,125393.08418874,0
+GF.US,D,20141021,000000,5.05997,5.13376,5.02428,5.1281,70899.4448643,0
+GF.US,D,20141022,000000,5.14646,5.17547,5.13163,5.13163,96626.828893767,0
+GF.US,D,20141023,000000,5.18882,5.27883,5.18882,5.26567,51027.578488065,0
+GF.US,D,20141024,000000,5.24685,5.25649,5.22692,5.24333,19150.174904235,0
+GF.US,D,20141027,000000,5.1979,5.1979,5.14395,5.16991,32812.689841264,0
+GF.US,D,20141028,000000,5.22089,5.2881,5.22089,5.24333,73154.056488334,0
+GF.US,D,20141029,000000,5.29728,5.31758,5.25343,5.25649,72396.765885429,0
+GF.US,D,20141030,000000,5.20866,5.28458,5.19225,5.26567,38399.59587039,0
+GF.US,D,20141031,000000,5.31053,5.40064,5.30748,5.35577,91370.023896677,0
+GF.US,D,20141103,000000,5.29116,5.31053,5.25343,5.29116,171797.09070522,0
+GF.US,D,20141104,000000,5.28458,5.30748,5.25909,5.26873,108130.74198405,0
+GF.US,D,20141105,000000,5.29524,5.34863,5.29524,5.32073,58572.43671701,0
+GF.US,D,20141106,000000,5.3262,5.35216,5.30497,5.30748,25211.736012105,0
+GF.US,D,20141107,000000,5.29728,5.33593,5.25649,5.33399,41147.201519392,0
+GF.US,D,20141110,000000,5.28458,5.36235,5.28458,5.34863,38311.137423896,0
+GF.US,D,20141111,000000,5.34863,5.41324,5.34863,5.38479,72262.999454146,0
+GF.US,D,20141112,000000,5.29728,5.41028,5.29728,5.39452,130086.77566059,0
+GF.US,D,20141113,000000,5.35577,5.44235,5.35577,5.42001,158246.76696862,0
+GF.US,D,20141114,000000,5.391,5.44235,5.35577,5.44235,77791.652359971,0
+GF.US,D,20141117,000000,5.42344,5.44893,5.41324,5.4164,102646.31830148,0
+GF.US,D,20141118,000000,5.47795,5.50038,5.45561,5.4709,161892.98098261,0
+GF.US,D,20141119,000000,5.47795,5.4938,5.45561,5.47443,23905.355784016,0
+GF.US,D,20141120,000000,5.44893,5.52541,5.44893,5.50038,87634.272674654,0
+GF.US,D,20141121,000000,5.5712,5.6094,5.56453,5.60031,56372.841931648,0
+GF.US,D,20141124,000000,5.60272,5.64147,5.59262,5.62571,117610.89842042,0
+GF.US,D,20141125,000000,5.66437,5.68977,5.62219,5.64759,166067.78815247,0
+GF.US,D,20141126,000000,5.66075,5.72193,5.65361,5.68318,87289.068981022,0
+GF.US,D,20141128,000000,5.68012,5.72851,5.66437,5.702,91433.670827691,0
+GF.US,D,20141201,000000,5.65361,5.69282,5.65361,5.65778,71455.007058739,0
+GF.US,D,20141202,000000,5.64147,5.68318,5.62571,5.67354,16144.745246552,0
+GF.US,D,20141203,000000,5.64759,5.65778,5.60031,5.63841,70191.777292354,0
+GF.US,D,20141204,000000,5.63127,5.65778,5.61904,5.63479,108661.49266301,0
+GF.US,D,20141205,000000,5.64462,5.71535,5.64462,5.71229,47887.303637557,0
+GF.US,D,20141208,000000,5.68012,5.68012,5.62219,5.66437,45191.478542599,0
+GF.US,D,20141209,000000,5.60272,5.68634,5.60272,5.66437,67193.898965469,0
+GF.US,D,20141210,000000,5.66641,5.75354,5.584,5.62914,134846.27158654,0
+GF.US,D,20141211,000000,5.60031,5.65361,5.60031,5.63841,157149.6664798,0
+GF.US,D,20141212,000000,5.56759,5.56759,5.49083,5.4938,48881.921779834,0
+GF.US,D,20141215,000000,5.53607,5.53607,5.43271,5.43939,33254.98207373,0
+GF.US,D,20141216,000000,5.17964,5.46423,5.12106,5.42965,277071.27212447,0
+GF.US,D,20141217,000000,5.4164,5.51317,5.39804,5.45561,60542.255293797,0
+GF.US,D,20141218,000000,5.50956,5.55192,5.47443,5.55192,54397.629547148,0
+GF.US,D,20141219,000000,5.4684,5.56453,5.4684,5.51623,65001.855510906,0
+GF.US,D,20141222,000000,5.59623,5.75706,5.59623,5.66641,209108.21617913,0
+GF.US,D,20141223,000000,5.69282,5.73778,5.64759,5.68977,171486.40738095,0
+GF.US,D,20141224,000000,5.68977,5.74436,5.67354,5.73778,65727.862029075,0
+GF.US,D,20141226,000000,5.73778,5.87933,5.73778,5.82381,483672.44647859,0
+GF.US,D,20141229,000000,5.72694,5.76281,5.67503,5.69134,252905.93480869,0
+GF.US,D,20141230,000000,5.63081,5.65463,5.58752,5.59466,103270.92123464,0
+GF.US,D,20141231,000000,5.59466,5.60328,5.54265,5.59975,101408.97881211,0
+GF.US,D,20150102,000000,5.55943,5.60736,5.50344,5.55137,88422.847362294,0
+GF.US,D,20150105,000000,5.47137,5.49992,5.32787,5.37552,93305.322104102,0
+GF.US,D,20150106,000000,5.38423,5.47906,5.29209,5.39137,191512.53665778,0
+GF.US,D,20150107,000000,5.40305,5.46265,5.36031,5.42761,89029.111349235,0
+GF.US,D,20150108,000000,5.48351,5.50344,5.44346,5.49992,80629.873978552,0
+GF.US,D,20150109,000000,5.53607,5.67503,5.47554,5.52689,171739.91634346,0
+GF.US,D,20150112,000000,5.58344,5.59466,5.52689,5.52689,7433.7457900566,0
+GF.US,D,20150113,000000,5.56722,5.62311,5.56369,5.56722,47786.978814095,0
+GF.US,D,20150114,000000,5.55137,5.62311,5.50752,5.55137,43923.933730044,0
+GF.US,D,20150115,000000,5.61143,5.61143,5.54729,5.56369,39640.17164438,0
+GF.US,D,20150116,000000,5.53913,5.63479,5.51521,5.63081,21293.674089381,0
+GF.US,D,20150120,000000,5.65463,5.65463,5.48768,5.55943,71813.155890882,0
+GF.US,D,20150121,000000,5.54729,5.66641,5.54729,5.65463,111464.11515069,0
+GF.US,D,20150122,000000,5.63887,5.71127,5.59113,5.68272,151397.70993465,0
+GF.US,D,20150123,000000,5.68272,5.70256,5.55137,5.63479,75191.837042305,0
+GF.US,D,20150126,000000,5.61143,5.72295,5.61143,5.67503,117441.53285823,0
+GF.US,D,20150127,000000,5.67095,5.75447,5.66641,5.71127,120672.42367832,0
+GF.US,D,20150128,000000,5.76281,5.77032,5.59975,5.67503,130721.08744764,0
+GF.US,D,20150129,000000,5.72295,5.83456,5.71479,5.81009,158965.22215599,0
+GF.US,D,20150130,000000,5.71479,5.71479,5.59466,5.60328,179875.93589775,0
+GF.US,D,20150202,000000,5.68272,5.69134,5.63081,5.66641,49754.639867797,0
+GF.US,D,20150203,000000,5.70664,5.75141,5.66641,5.71841,87211.398149954,0
+GF.US,D,20150204,000000,5.71127,5.71127,5.64647,5.64647,119159.9999956,0
+GF.US,D,20150205,000000,5.69496,5.81472,5.69496,5.80647,163764.63225902,0
+GF.US,D,20150206,000000,5.73009,5.77894,5.69904,5.7591,81265.264527143,0
+GF.US,D,20150209,000000,5.69904,5.73463,5.67095,5.6791,53104.19445757,0
+GF.US,D,20150210,000000,5.70256,5.71479,5.66335,5.69134,85978.373706763,0
+GF.US,D,20150211,000000,5.66335,5.72295,5.6588,5.6791,48866.819118237,0
+GF.US,D,20150212,000000,5.7464,5.8264,5.7464,5.78256,114507.30146236,0
+GF.US,D,20150213,000000,5.80647,5.86191,5.78256,5.86191,121619.57631272,0
+GF.US,D,20150217,000000,5.86191,6.03766,5.78654,5.87831,134716.82020143,0
+GF.US,D,20150218,000000,5.88239,5.97407,5.85078,5.91799,60514.20749369,0
+GF.US,D,20150219,000000,5.89815,5.96184,5.86663,5.93375,66296.369362026,0
+GF.US,D,20150220,000000,5.93375,6.02237,5.91437,5.97852,82721.592609653,0
+GF.US,D,20150223,000000,5.98575,6.04174,5.98575,6.04174,164401.10156915,0
+GF.US,D,20150224,000000,6.04174,6.10978,6.04174,6.08985,185794.02172046,0
+GF.US,D,20150225,000000,6.06974,6.08605,6.06204,6.07743,68518.618139782,0
+GF.US,D,20150226,000000,6.05806,6.08605,6.05806,6.08605,61381.53177394,0
+GF.US,D,20150227,000000,6.08985,6.13407,6.08985,6.11729,129739.41444387,0
+GF.US,D,20150302,000000,6.12137,6.14937,6.12137,6.14937,155718.14991277,0
+GF.US,D,20150303,000000,6.15335,6.15335,6.11729,6.12508,112082.2455146,0
+GF.US,D,20150304,000000,6.08985,6.08985,6.04629,6.08225,93275.116780909,0
+GF.US,D,20150305,000000,6.0982,6.10469,6.08605,6.10209,35607.760998141,0
+GF.US,D,20150306,000000,6.07743,6.07743,6.04174,6.04944,74722.575771274,0
+GF.US,D,20150309,000000,6.04944,6.06974,6.01013,6.06204,158973.85224833,0
+GF.US,D,20150310,000000,5.98223,6.01013,5.95822,5.98223,95032.419333804,0
+GF.US,D,20150311,000000,6.02997,6.04174,6.01013,6.02997,147944.59423679,0
+GF.US,D,20150312,000000,6.06204,6.08985,6.05398,6.0652,51151.636065464,0
+GF.US,D,20150313,000000,6.0652,6.0652,6.02654,6.06204,118100.65616076,0
+GF.US,D,20150316,000000,6.12508,6.18913,6.12508,6.18913,203609.76859649,0
+GF.US,D,20150317,000000,6.15715,6.18533,6.10469,6.14937,150699.75121659,0
+GF.US,D,20150318,000000,6.06204,6.18913,6.05398,6.17755,82748.561648218,0
+GF.US,D,20150319,000000,6.10209,6.10209,6.06204,6.08225,34348.846277927,0
+GF.US,D,20150320,000000,6.20128,6.27006,6.20128,6.20953,75223.121127041,0
+GF.US,D,20150323,000000,6.24522,6.26218,6.22158,6.24123,134154.78543774,0
+GF.US,D,20150324,000000,6.2569,6.2861,6.24123,6.2569,104815.70776364,0
+GF.US,D,20150325,000000,6.28081,6.28999,6.24123,6.26478,50900.284626038,0
+GF.US,D,20150326,000000,6.20953,6.22158,6.15715,6.19738,33096.404126968,0
+GF.US,D,20150327,000000,6.13407,6.17755,6.13407,6.16985,105562.21075112,0
+GF.US,D,20150330,000000,6.18533,6.22492,6.18533,6.21704,51655.417705858,0
+GF.US,D,20150331,000000,6.18209,6.18209,6.14937,6.18209,113772.66485185,0
+GF.US,D,20150401,000000,6.21333,6.2569,6.19358,6.22158,115844.96577519,0
+GF.US,D,20150402,000000,6.253,6.26218,6.20128,6.20128,44634.837586618,0
+GF.US,D,20150406,000000,6.253,6.38046,6.253,6.36109,72215.533946272,0
+GF.US,D,20150407,000000,6.38046,6.41393,6.36916,6.38844,182064.74306769,0
+GF.US,D,20150408,000000,6.38844,6.38844,6.32902,6.33699,60430.064093367,0
+GF.US,D,20150409,000000,6.33699,6.34478,6.32169,6.32902,19278.547527805,0
+GF.US,D,20150410,000000,6.3724,6.3724,6.32902,6.36109,61432.233566442,0
+GF.US,D,20150413,000000,6.3571,6.3571,6.32169,6.33699,33349.913089479,0
+GF.US,D,20150414,000000,6.34088,6.34941,6.31706,6.34478,41875.365560647,0
+GF.US,D,20150415,000000,6.38046,6.38844,6.34941,6.38046,124505.26343918,0
+GF.US,D,20150416,000000,6.32902,6.35442,6.32902,6.32902,57530.353066858,0
+GF.US,D,20150417,000000,6.27006,6.30056,6.24123,6.253,78989.077672257,0
+GF.US,D,20150420,000000,6.28081,6.29731,6.24522,6.27748,50920.781095348,0
+GF.US,D,20150421,000000,6.34941,6.41393,6.34088,6.38844,31961.546984153,0
+GF.US,D,20150422,000000,6.38046,6.38046,6.32503,6.36916,25474.953828499,0
+GF.US,D,20150423,000000,6.31706,6.36109,6.20953,6.34088,91024.820203045,0
+GF.US,D,20150424,000000,6.32503,6.36916,6.32503,6.36109,39047.931557492,0
+GF.US,D,20150427,000000,6.41652,6.48874,6.41652,6.48076,81745.3134136,0
+GF.US,D,20150428,000000,6.44128,6.44128,6.39715,6.42051,83998.846276092,0
+GF.US,D,20150429,000000,6.36508,6.38046,6.31706,6.35442,31848.27702218,0
+GF.US,D,20150430,000000,6.3571,6.3571,6.28081,6.30519,38111.566538515,0
+GF.US,D,20150501,000000,6.36109,6.4727,6.29731,6.31706,63439.808797221,0
+GF.US,D,20150504,000000,6.36109,6.3724,6.29342,6.31706,26331.490493323,0
+GF.US,D,20150505,000000,6.29731,6.31706,6.26478,6.28081,86004.263983785,0
+GF.US,D,20150506,000000,6.26218,6.2861,6.19358,6.2861,71115.19717282,0
+GF.US,D,20150507,000000,6.26218,6.2861,6.26218,6.28081,40446.006516702,0
+GF.US,D,20150508,000000,6.33226,6.37648,6.33226,6.3724,15294.681150983,0
+GF.US,D,20150511,000000,6.33699,6.39252,6.32902,6.39252,92526.456270345,0
+GF.US,D,20150512,000000,6.34088,6.36916,6.34088,6.36508,86453.028785507,0
+GF.US,D,20150513,000000,6.38046,6.39252,6.34088,6.34478,60430.064093367,0
+GF.US,D,20150514,000000,6.48141,6.53351,6.42858,6.49745,52927.277564584,0
+GF.US,D,20150515,000000,6.46065,6.48939,6.43201,6.48939,80956.73872596,0
+GF.US,D,20150518,000000,6.47669,6.50941,6.47335,6.49745,25413.464420571,0
+GF.US,D,20150519,000000,6.49745,6.49745,6.45666,6.48475,60944.633349187,0
+GF.US,D,20150520,000000,6.46065,6.48939,6.43729,6.48475,30629.276479042,0
+GF.US,D,20150521,000000,6.51886,6.54621,6.46807,6.53017,34304.61705468,0
+GF.US,D,20150522,000000,6.49411,6.56225,6.48939,6.54621,52189.404669445,0
+GF.US,D,20150526,000000,6.45666,6.48939,6.3584,6.4079,36085.652361513,0
+GF.US,D,20150527,000000,6.38649,6.47335,6.32967,6.42858,54637.114609605,0
+GF.US,D,20150528,000000,6.41921,6.41921,6.3711,6.40049,17094.05540404,0
+GF.US,D,20150529,000000,6.36712,6.36712,6.2861,6.35173,49744.931013914,0
+GF.US,D,20150601,000000,6.32642,6.3584,6.2861,6.33884,42581.95437105,0
+GF.US,D,20150602,000000,6.32967,6.41189,6.32967,6.3711,36981.024441871,0
+GF.US,D,20150603,000000,6.4486,6.48475,6.4079,6.45258,26951.778380318,0
+GF.US,D,20150604,000000,6.42858,6.48141,6.3838,6.43201,52927.277564584,0
+GF.US,D,20150605,000000,6.36239,6.40382,6.3343,6.3711,21807.164583659,0
+GF.US,D,20150608,000000,6.3838,6.3838,6.13472,6.19164,139903.50569825,0
+GF.US,D,20150609,000000,6.17884,6.23993,6.01977,6.10978,221353.23844918,0
+GF.US,D,20150610,000000,6.20758,6.29731,6.20758,6.2569,75377.384027632,0
+GF.US,D,20150611,000000,6.2861,6.30519,6.26478,6.2861,46726.556217719,0
+GF.US,D,20150612,000000,6.21212,6.2366,6.1629,6.22742,25727.384029467,0
+GF.US,D,20150615,000000,6.14686,6.18404,6.10978,6.1629,57336.17598919,0
+GF.US,D,20150616,000000,6.11729,6.1629,6.07641,6.12582,132067.3818528,0
+GF.US,D,20150617,000000,6.10978,6.15002,6.07335,6.09319,49985.494837914,0
+GF.US,D,20150618,000000,6.09319,6.18709,6.09319,6.14686,131577.62411246,0
+GF.US,D,20150619,000000,6.10469,6.11729,6.07335,6.11729,62970.54752619,0
+GF.US,D,20150622,000000,6.26153,6.3343,6.26153,6.30918,66888.609448913,0
+GF.US,D,20150623,000000,6.28999,6.30918,6.2569,6.28081,44358.674631712,0
+GF.US,D,20150624,000000,6.26478,6.29342,6.24837,6.24837,54637.114609605,0
+GF.US,D,20150625,000000,6.26153,6.29731,6.24837,6.26153,44596.002171084,0
+GF.US,D,20150626,000000,6.30121,6.37444,6.27748,6.28999,56355.581746967,0
+GF.US,D,20150629,000000,6.15002,6.20304,6.11358,6.17884,45329.560020052,0
+GF.US,D,20150630,000000,6.23205,6.23205,6.14241,6.15456,29712.329167832,0
+GF.US,D,20150701,000000,6.18404,6.27275,6.13472,6.25161,106587.03421659,0
+GF.US,D,20150702,000000,6.36712,6.36712,6.18709,6.20304,175190.87451824,0
+GF.US,D,20150706,000000,6.09319,6.14241,6.07641,6.10469,50722.288971509,0
+GF.US,D,20150707,000000,6.0854,6.11358,6.01115,6.10469,36017.690384329,0
+GF.US,D,20150708,000000,6.04842,6.04842,5.93829,5.94645,42388.856054924,0
+GF.US,D,20150709,000000,6.10469,6.11729,6.06918,6.06918,44839.802279712,0
+GF.US,D,20150710,000000,6.26153,6.30121,6.20758,6.2861,145543.27104296,0
+GF.US,D,20150713,000000,6.29342,6.29342,6.19164,6.2861,42388.856054924,0
+GF.US,D,20150714,000000,6.27748,6.30519,6.23205,6.30121,19552.552959625,0
+GF.US,D,20150715,000000,6.27275,6.32642,6.20304,6.2366,30678.899510001,0
+GF.US,D,20150716,000000,6.32967,6.35507,6.30519,6.31446,13718.610537244,0
+GF.US,D,20150717,000000,6.30519,6.3178,6.27748,6.3178,13476.967951702,0
+GF.US,D,20150720,000000,6.3584,6.36239,6.32967,6.33884,14210.52580067,0
+GF.US,D,20150721,000000,6.36712,6.36712,6.33884,6.34218,16664.708310085,0
+GF.US,D,20150722,000000,6.31446,6.36239,6.29731,6.34218,51213.125473392,0
+GF.US,D,20150723,000000,6.2861,6.34218,6.2861,6.30519,24747.868548787,0
+GF.US,D,20150724,000000,6.32169,6.33884,6.26153,6.29342,50474.173816711,0
+GF.US,D,20150727,000000,6.26153,6.26153,5.96684,6.18404,34795.453556563,0
+GF.US,D,20150728,000000,6.19562,6.27275,6.19562,6.2569,9062.6757193826,0
+GF.US,D,20150729,000000,6.26478,6.26932,6.20304,6.23993,13228.852796904,0
+GF.US,D,20150730,000000,6.21212,6.27275,6.18709,6.25161,45820.396521935,0
+GF.US,D,20150731,000000,6.26478,6.29731,6.24448,6.29731,63705.1841367,0
+GF.US,D,20150803,000000,6.30918,6.35507,6.30121,6.35507,64833.56871026,0
+GF.US,D,20150804,000000,6.36712,6.44526,6.36712,6.40382,31117.95545784,0
+GF.US,D,20150805,000000,6.44128,6.50209,6.42394,6.45666,38470.794132201,0
+GF.US,D,20150806,000000,6.46065,6.48475,6.41523,6.46065,70125.972838256,0
+GF.US,D,20150807,000000,6.41921,6.42858,6.37444,6.41523,40918.504072361,0
+GF.US,D,20150810,000000,6.41189,6.45258,6.40382,6.42858,14949.477457351,0
+GF.US,D,20150811,000000,6.39122,6.3952,6.30519,6.3711,103973.19499887,0
+GF.US,D,20150812,000000,6.32642,6.32642,6.18404,6.29342,52927.277564584,0
+GF.US,D,20150813,000000,6.22742,6.28081,6.22742,6.28081,33319.707766286,0
+GF.US,D,20150814,000000,6.3343,6.35173,6.32642,6.34218,56355.581746967,0
+GF.US,D,20150817,000000,6.27275,6.35173,6.27275,6.33884,8819.9543722976,0
+GF.US,D,20150818,000000,6.30121,6.34218,6.29731,6.32967,114669.11569375,0
+GF.US,D,20150819,000000,6.27748,6.32169,6.26153,6.30918,10292.463877947,0
+GF.US,D,20150820,000000,6.26478,6.26478,6.21212,6.21528,66888.609448913,0
+GF.US,D,20150821,000000,6.21212,6.21528,6.00401,6.02385,101437.02661222,0
+GF.US,D,20150824,000000,5.62831,5.90993,5.50956,5.83197,139217.41335716,0
+GF.US,D,20150825,000000,6.11729,6.11729,5.91799,5.93829,112711.16349393,0
+GF.US,D,20150826,000000,6.04425,6.13018,6.04072,6.12193,176172.54752201,0
+GF.US,D,20150827,000000,6.15456,6.15456,5.99141,6.06427,50722.288971509,0
+GF.US,D,20150828,000000,6.03257,6.06918,5.95062,6.05704,40673.62520219,0
+GF.US,D,20150831,000000,6.0525,6.10469,6.02385,6.09319,35037.096142105,0
+GF.US,D,20150901,000000,5.99892,6.05704,5.93032,5.96684,61500.195543626,0
+GF.US,D,20150902,000000,6.03257,6.12193,5.98724,6.08086,51213.125473392,0
+GF.US,D,20150903,000000,6.11729,6.14241,6.02756,6.03609,36756.64204101,0
+GF.US,D,20150904,000000,5.94645,6.02756,5.94645,6.02756,25484.662682382,0
+GF.US,D,20150908,000000,6.1629,6.1629,6.04425,6.06427,46311.233023818,0
+GF.US,D,20150909,000000,6.15836,6.15836,6.06427,6.07335,21807.164583659,0
+GF.US,D,20150910,000000,6.10978,6.12193,6.10978,6.12193,7070.2031502004,0
+GF.US,D,20150911,000000,6.11358,6.12193,6.06427,6.0892,30629.276479042,0
+GF.US,D,20150914,000000,6.07335,6.07641,6.04842,6.07641,3919.1406842658,0
+GF.US,D,20150915,000000,6.04842,6.11729,6.04842,6.11358,15192.198804436,0
+GF.US,D,20150916,000000,6.09755,6.12582,6.09755,6.12582,3675.3405756382,0
+GF.US,D,20150917,000000,6.09755,6.17884,6.09755,6.14241,66546.642039909,0
+GF.US,D,20150918,000000,6.04072,6.0892,6.04072,6.06427,93596.587720604,0
+GF.US,D,20150921,000000,6.07335,6.19562,6.07335,6.10469,65911.251491317,0
+GF.US,D,20150922,000000,6.01977,6.01977,5.89713,5.92605,33319.707766286,0
+GF.US,D,20150923,000000,5.96684,5.96684,5.87674,5.88898,23279.674089308,0
+GF.US,D,20150924,000000,5.87322,5.975,5.83604,5.90993,80351.553500561,0
+GF.US,D,20150925,000000,5.96276,5.99539,5.94246,5.96276,17888.023899393,0
+GF.US,D,20150928,000000,5.93375,5.93375,5.88536,5.88536,7600.9538291596,0
+GF.US,D,20150929,000000,5.9013,5.9013,5.84003,5.86506,10292.463877947,0
+GF.US,D,20150930,000000,5.98279,5.98279,5.86506,5.88184,34304.61705468,0
+GF.US,D,20151001,000000,5.88184,5.95062,5.74233,5.89713,74729.04834053,0
+GF.US,D,20151002,000000,5.87674,5.91799,5.82844,5.91799,23032.637696053,0
+GF.US,D,20151005,000000,5.975,6.06427,5.94246,6.06427,32694.026071578,0
+GF.US,D,20151006,000000,6.06427,6.14686,6.0525,6.12193,24747.868548787,0
+GF.US,D,20151007,000000,6.1629,6.20304,6.12193,6.13018,59787.122213977,0
+GF.US,D,20151008,000000,6.09755,6.20304,6.09755,6.13787,29158.924496478,0
+GF.US,D,20151009,000000,6.21963,6.2569,6.19164,6.2569,37489.121128435,0
+GF.US,D,20151012,000000,6.22417,6.30519,6.19562,6.29342,54574.546440134,0
+GF.US,D,20151013,000000,6.18404,6.24837,6.18404,6.24448,26218.22053135,0
+GF.US,D,20151014,000000,6.19924,6.22417,6.13472,6.22417,9801.6273760636,0
+GF.US,D,20151015,000000,6.1629,6.26478,6.1629,6.2366,19359.4546435,0
+GF.US,D,20151016,000000,6.1705,6.22742,6.1705,6.20758,26951.778380318,0
+GF.US,D,20151019,000000,6.19562,6.23993,6.15002,6.15002,17291.468766335,0
+GF.US,D,20151020,000000,6.17514,6.30519,6.17514,6.20758,23356.266158833,0
+GF.US,D,20151021,000000,6.2366,6.30121,6.22742,6.24448,27441.536120659,0
+GF.US,D,20151022,000000,6.24448,6.30519,6.24448,6.29342,26218.22053135,0
+GF.US,D,20151023,000000,6.3343,6.35173,6.23993,6.27748,40429.825093563,0
+GF.US,D,20151026,000000,6.30519,6.30519,6.25161,6.26932,18376.702878191,0
+GF.US,D,20151027,000000,6.25161,6.29731,6.22417,6.28081,28423.209124425,0
+GF.US,D,20151028,000000,6.28999,6.30519,6.24448,6.26932,23523.474197936,0
+GF.US,D,20151029,000000,6.30121,6.33884,6.24448,6.24448,32344.507331776,0
+GF.US,D,20151030,000000,6.31446,6.3343,6.28081,6.32642,34058.659422967,0
+GF.US,D,20151102,000000,6.3711,6.42394,6.36712,6.3838,20398.302009023,0
+GF.US,D,20151103,000000,6.35507,6.35507,6.3178,6.35173,32344.507331776,0
+GF.US,D,20151104,000000,6.30121,6.30121,6.1629,6.28081,41231.344919715,0
+GF.US,D,20151105,000000,6.2861,6.30519,6.23993,6.30121,21561.206951946,0
+GF.US,D,20151106,000000,6.2366,6.25161,6.21528,6.24448,12986.131449819,0
+GF.US,D,20151109,000000,6.22417,6.2366,6.04842,6.14241,77050.543180205,0
+GF.US,D,20151110,000000,6.11729,6.15002,6.10469,6.13472,28668.087994595,0
+GF.US,D,20151111,000000,6.17514,6.18709,6.13787,6.13787,12986.131449819,0
+GF.US,D,20151112,000000,6.0525,6.09755,6.0525,6.08086,16907.42965717,0
+GF.US,D,20151113,000000,6.03609,6.03609,6.00401,6.01115,16907.42965717,0
+GF.US,D,20151116,000000,5.98724,6.06427,5.98724,6.04425,53169.998911669,0
+GF.US,D,20151117,000000,6.10978,6.10978,6.0525,6.06918,32097.47093852,0
+GF.US,D,20151118,000000,6.10209,6.14686,6.0892,6.11358,72771.096140711,0
+GF.US,D,20151119,000000,6.16735,6.19164,6.16735,6.16735,24504.068440159,0
+GF.US,D,20151120,000000,6.18709,6.19562,6.16735,6.18709,54149.51439235,0
+GF.US,D,20151123,000000,6.18709,6.18709,6.10978,6.10978,41899.098314584,0
+GF.US,D,20151124,000000,6.06056,6.10209,6.04072,6.06427,17644.223790766,0
+GF.US,D,20151125,000000,6.10978,6.15456,6.10978,6.15456,10782.221618287,0
+GF.US,D,20151127,000000,6.1705,6.1705,6.13472,6.16735,6619.2808253936,0
+GF.US,D,20151130,000000,6.20304,6.20304,6.18404,6.18404,25238.70505067,0
+GF.US,D,20151201,000000,6.21212,6.21212,6.18709,6.19924,21369.187397363,0
+GF.US,D,20151202,000000,6.1705,6.17884,6.1629,6.17514,49380.309612515,0
+GF.US,D,20151203,000000,6.18709,6.22417,6.13787,6.14686,16177.10809283,0
+GF.US,D,20151204,000000,6.13787,6.21963,6.13787,6.20758,31852.59206835,0
+GF.US,D,20151207,000000,6.21963,6.2569,6.21212,6.23993,58072.970122786,0
+GF.US,D,20151208,000000,6.21212,6.26153,6.20758,6.23993,45144.013034725,0
+GF.US,D,20151209,000000,6.22417,6.26932,6.19924,6.19924,21807.164583659,0
+GF.US,D,20151210,000000,6.21528,6.2366,6.21528,6.22417,16907.42965717,0
+GF.US,D,20151211,000000,6.11729,6.11729,6.01115,6.03609,53418.114066467,0
+GF.US,D,20151214,000000,6.02756,6.04072,5.97963,6.01115,47064.208580553,0
+GF.US,D,20151215,000000,6.06427,6.10469,6.06427,6.0892,23032.637696053,0
+GF.US,D,20151216,000000,6.13018,6.19562,6.12193,6.19164,25484.662682382,0
+GF.US,D,20151217,000000,6.23993,6.26932,6.19562,6.24837,75709.642582753,0
+GF.US,D,20151218,000000,6.21212,6.21212,6.15836,6.17884,30873.076587669,0
+GF.US,D,20151221,000000,6.2366,6.2366,6.18709,6.20758,39694.10972151,0
+GF.US,D,20151222,000000,6.13472,6.23205,6.13018,6.23205,35368.275935684,0
+GF.US,D,20151223,000000,6.24448,6.2861,6.2366,6.26932,55377.145027828,0
+GF.US,D,20151224,000000,6.22742,6.27275,6.22742,6.27275,19953.852253472,0
+GF.US,D,20151228,000000,6.21528,6.26478,6.21528,6.25161,85039.851164701,0
+GF.US,D,20151229,000000,6.3204,6.38575,6.31381,6.32902,29857.961976083,0
+GF.US,D,20151230,000000,6.3026,6.35914,6.27275,6.31177,79906.024983467,0
+GF.US,D,20151231,000000,6.32902,6.38575,6.32438,6.35914,22522.383486403,0
+GF.US,D,20160104,000000,6.25495,6.25495,6.12443,6.1731,19543.922867284,0
+GF.US,D,20160105,000000,6.08225,6.33291,6.08225,6.1731,91212.524711458,0
+GF.US,D,20160106,000000,6.08605,6.09949,6.0652,6.07335,12398.206409102,0
+GF.US,D,20160107,000000,5.95729,6.03924,5.86144,5.91289,94201.772946002,0
+GF.US,D,20160108,000000,5.92717,5.9699,5.85329,5.85329,15608.600759879,0
+GF.US,D,20160111,000000,5.9013,5.92717,5.85329,5.9013,51897.060291401,0
+GF.US,D,20160112,000000,5.96128,5.96128,5.82279,5.87016,20401.538293651,0
+GF.US,D,20160113,000000,5.87016,5.89157,5.44689,5.80137,106347.54915414,0
+GF.US,D,20160114,000000,5.84884,5.92198,5.75558,5.87016,40148.268330944,0
+GF.US,D,20160115,000000,5.68884,5.69282,5.54627,5.55025,103570.81694348,0
+GF.US,D,20160119,000000,5.58038,5.61106,5.55025,5.56759,73967.442691454,0
+GF.US,D,20160120,000000,5.49834,5.51113,5.34761,5.45969,127847.26669815,0
+GF.US,D,20160121,000000,5.4291,5.51568,5.37718,5.48008,38659.577402156,0
+GF.US,D,20160122,000000,5.61106,5.66687,5.55887,5.60736,36170.874523378,0
+GF.US,D,20160125,000000,5.58956,5.63693,5.58956,5.62831,58907.931556758,0
+GF.US,D,20160126,000000,5.64555,5.78858,5.64555,5.74946,30417.839216692,0
+GF.US,D,20160127,000000,5.74492,5.78858,5.65621,5.72796,53232.56708114,0
+GF.US,D,20160128,000000,5.74492,5.74492,5.60643,5.68884,39879.656706837,0
+GF.US,D,20160129,000000,5.68884,5.74946,5.63693,5.72351,30600.149917392,0
+GF.US,D,20160201,000000,5.67614,5.7668,5.67614,5.74492,12243.94350851,0
+GF.US,D,20160202,000000,5.66288,5.71072,5.66288,5.70608,31195.626288907,0
+GF.US,D,20160203,000000,5.71072,5.75818,5.65361,5.71989,46414.794131908,0
+GF.US,D,20160204,000000,5.67614,5.7224,5.67614,5.71887,6946.1455728014,0
+GF.US,D,20160205,000000,5.71072,5.71887,5.62358,5.62358,40594.875609581,0
+GF.US,D,20160208,000000,5.52847,5.52847,5.40518,5.45051,46866.795218257,0
+GF.US,D,20160209,000000,5.29524,5.34252,5.19948,5.31712,39750.205321725,0
+GF.US,D,20160210,000000,5.37718,5.40064,5.36031,5.36393,29027.315588281,0
+GF.US,D,20160211,000000,5.31202,5.35114,5.27837,5.32982,18916.083649491,0
+GF.US,D,20160212,000000,5.36031,5.36031,5.29681,5.35114,17663.641498532,0
+GF.US,D,20160216,000000,5.41593,5.43317,5.38988,5.40258,15645.278652328,0
+GF.US,D,20160217,000000,5.43317,5.59818,5.4291,5.59818,12725.07115651,0
+GF.US,D,20160218,000000,5.60643,5.6716,5.60643,5.63693,30863.367733786,0
+GF.US,D,20160219,000000,5.62831,5.65825,5.48972,5.56759,68614.627917073,0
+GF.US,D,20160222,000000,5.60643,5.65825,5.58492,5.62358,80229.653446247,0
+GF.US,D,20160223,000000,5.59818,5.59818,5.57936,5.57936,62255.328623446,0
+GF.US,D,20160224,000000,5.48972,5.55887,5.4811,5.52439,52870.103202826,0
+GF.US,D,20160225,000000,5.53765,5.60272,5.53301,5.59317,23187.979358187,0
+GF.US,D,20160226,000000,5.65361,5.6716,5.65018,5.65018,23597.908744375,0
+GF.US,D,20160229,000000,5.61904,5.65361,5.56972,5.62831,53395.460074072,0
+GF.US,D,20160301,000000,5.72796,5.83354,5.72796,5.80647,40957.339487894,0
+GF.US,D,20160302,000000,5.77078,5.80647,5.77078,5.80647,19708.973383302,0
+GF.US,D,20160303,000000,5.75354,5.83604,5.75354,5.80647,19329.249320307,0
+GF.US,D,20160304,000000,5.84467,5.90483,5.80953,5.87933,34284.120585371,0
+GF.US,D,20160307,000000,5.80898,5.85329,5.80137,5.83197,57568.109720849,0
+GF.US,D,20160308,000000,5.78858,5.81667,5.78358,5.79683,15683.035306319,0
+GF.US,D,20160309,000000,5.79275,5.79776,5.78358,5.7973,11663.569798591,0
+GF.US,D,20160310,000000,5.85746,5.86663,5.74492,5.77134,31038.127103687,0
+GF.US,D,20160311,000000,5.84467,5.90946,5.84467,5.90946,21656.137967695,0
+GF.US,D,20160314,000000,5.93125,5.96128,5.88758,5.96128,9715.3264526556,0
+GF.US,D,20160315,000000,5.91799,5.93125,5.90483,5.91391,14954.871265064,0
+GF.US,D,20160316,000000,5.89667,5.97407,5.89667,5.97407,10420.836501516,0
+GF.US,D,20160317,000000,5.94802,5.9699,5.93987,5.96953,52051.323191993,0
+GF.US,D,20160318,000000,5.9699,5.97602,5.94802,5.95729,37521.483974713,0
+GF.US,D,20160321,000000,5.95266,5.98724,5.95266,5.97138,9686.1998910054,0
+GF.US,D,20160322,000000,5.89213,5.97556,5.89213,5.97407,18669.047256236,0
+GF.US,D,20160323,000000,5.97407,5.98316,5.9699,5.9699,21899.938076323,0
+GF.US,D,20160324,000000,5.9013,5.92911,5.9013,5.90483,32630.379140565,0
+GF.US,D,20160328,000000,5.92717,5.94395,5.90946,5.90946,22915.052687909,0
+GF.US,D,20160329,000000,5.92717,5.9699,5.92717,5.9699,2792.9136337914,0
+GF.US,D,20160330,000000,6.03924,6.10849,6.02237,6.06974,60473.214555071,0
+GF.US,D,20160331,000000,6.02237,6.11683,6.02237,6.09495,23953.900053433,0
+GF.US,D,20160401,000000,6.00921,6.07799,5.98724,6.07799,51973.652360925,0
+GF.US,D,20160404,000000,6.08225,6.09949,6.05194,6.05194,256394.64963745,0
+GF.US,D,20160405,000000,5.96582,5.96582,5.92717,5.92717,104946.2379103,0
+GF.US,D,20160406,000000,5.93523,5.99595,5.93523,5.99595,64197.099400126,0
+GF.US,D,20160407,000000,5.97908,5.97908,5.93125,5.93125,35032.781095935,0
+GF.US,D,20160408,000000,5.99595,6.05648,5.99595,6.05194,32548.393263327,0
+GF.US,D,20160411,000000,6.09495,6.11729,6.09495,6.10394,55294.080389048,0
+GF.US,D,20160412,000000,6.12508,6.19423,6.09894,6.16985,57351.278650786,0
+GF.US,D,20160413,000000,6.21212,6.22946,6.20304,6.20304,68589.816401593,0
+GF.US,D,20160414,000000,6.22492,6.22492,6.18654,6.18654,66546.642039909,0
+GF.US,D,20160415,000000,6.13852,6.18209,6.13852,6.15205,28296.994023941,0
+GF.US,D,20160418,000000,6.15641,6.1731,6.12137,6.1693,46317.705593074,0
+GF.US,D,20160419,000000,6.20304,6.31317,6.20304,6.28146,53686.725690574,0
+GF.US,D,20160420,000000,6.26014,6.29861,6.26014,6.26478,33149.263442555,0
+GF.US,D,20160421,000000,6.23409,6.23409,6.18274,6.19488,37793.331883448,0
+GF.US,D,20160422,000000,6.1693,6.1693,6.10849,6.12137,24132.974469505,0
+GF.US,D,20160425,000000,6.06056,6.07799,6.04786,6.07799,50785.935902523,0
+GF.US,D,20160426,000000,6.09495,6.09495,6.04999,6.09495,54426.756108798,0
+GF.US,D,20160427,000000,6.08225,6.13537,6.08225,6.13018,16387.466593637,0
+GF.US,D,20160428,000000,6.09949,6.16475,6.09495,6.10849,53574.534490144,0
+GF.US,D,20160429,000000,6.09495,6.09495,6.07335,6.08225,23444.724605326,0
+GF.US,D,20160502,000000,6.13472,6.15205,6.13018,6.15205,18194.392177492,0
+GF.US,D,20160503,000000,6.08225,6.10849,6.04629,6.08744,36557.071155629,0
+GF.US,D,20160504,000000,6.04786,6.06473,5.9699,6.05194,43255.101573632,0
+GF.US,D,20160505,000000,6.01273,6.03516,6.01273,6.02033,16632.345463807,0
+GF.US,D,20160506,000000,6.04786,6.05704,6.04786,6.05704,10630.11624078,0
+GF.US,D,20160509,000000,6.08744,6.09495,6.03053,6.06473,42410.431285776,0
+GF.US,D,20160510,000000,6.07335,6.08744,6.06473,6.0867,43929.327537757,0
+GF.US,D,20160511,000000,6.06056,6.06167,6.05704,6.05954,7523.2829980924,0
+GF.US,D,20160512,000000,6.06974,6.08225,6.05704,6.07335,29508.44323628,0
+GF.US,D,20160513,000000,6.03516,6.05194,6.03516,6.05194,23412.361759048,0
+GF.US,D,20160516,000000,6.03924,6.08225,6.01792,6.07076,48820.432371906,0
+GF.US,D,20160517,000000,6.09495,6.15261,6.04629,6.08031,53280.032589014,0
+GF.US,D,20160518,000000,6.07484,6.08985,6.05509,6.05509,29262.485604568,0
+GF.US,D,20160519,000000,6.00151,6.00151,5.98362,6.00151,16444.640955394,0
+GF.US,D,20160520,000000,6.0194,6.02812,6.0194,6.0194,11504.991851829,0
+GF.US,D,20160523,000000,6.00151,6.02812,5.98826,6.008,24222.51167754,0
+GF.US,D,20160524,000000,5.98362,6.09495,5.98362,6.0728,25251.650189181,0
+GF.US,D,20160525,000000,6.0728,6.13018,6.06371,6.09949,38930.346549349,0
+GF.US,D,20160526,000000,6.13018,6.1667,6.09949,6.12193,46156.970123226,0
+GF.US,D,20160527,000000,6.15715,6.15715,6.10849,6.12193,11453.211297784,0
+GF.US,D,20160531,000000,6.12193,6.15335,6.11155,6.11155,28573.156978846,0
+GF.US,D,20160601,000000,6.12582,6.13018,6.1033,6.10849,26670.2216177,0
+GF.US,D,20160602,000000,6.11998,6.15261,6.11229,6.15261,10645.218902377,0
+GF.US,D,20160603,000000,6.13982,6.17959,6.13982,6.1705,7667.8370448008,0
+GF.US,D,20160606,000000,6.19293,6.21463,6.17514,6.20628,30202.086908172,0
+GF.US,D,20160607,000000,6.25106,6.27275,6.22807,6.26478,40857.014664432,0
+GF.US,D,20160608,000000,6.24642,6.26867,6.24642,6.26478,21306.619227893,0
+GF.US,D,20160609,000000,6.17959,6.20628,6.12193,6.18784,31221.516565929,0
+GF.US,D,20160610,000000,6.08985,6.08985,6.04174,6.04629,51045.917434289,0
+GF.US,D,20160613,000000,6.02812,6.02812,5.94802,5.95266,50135.442692335,0
+GF.US,D,20160614,000000,5.93032,5.93032,5.80647,5.84568,99827.514390661,0
+GF.US,D,20160615,000000,5.89519,5.90789,5.83252,5.83252,45074.972295998,0
+GF.US,D,20160616,000000,5.79275,5.83799,5.72953,5.83252,82089.43834569,0
+GF.US,D,20160617,000000,5.81472,5.84568,5.79683,5.84568,16386.387832094,0
+GF.US,D,20160620,000000,5.96582,6.03303,5.96582,5.99688,31812.677891274,0
+GF.US,D,20160621,000000,6.07688,6.07688,6.03303,6.03303,38120.196630856,0
+GF.US,D,20160622,000000,5.98826,6.08985,5.97963,6.03664,61878.840845079,0
+GF.US,D,20160623,000000,6.13472,6.21963,6.12193,6.20758,67757.012490706,0
+GF.US,D,20160624,000000,5.76124,5.98826,5.74325,5.79275,180243.79358378,0
+GF.US,D,20160627,000000,5.72953,5.72953,5.53913,5.5966,225149.40031759,0
+GF.US,D,20160628,000000,5.68532,5.70562,5.56509,5.62831,85063.583918638,0
+GF.US,D,20160629,000000,5.65417,5.74798,5.65417,5.71229,82114.249861169,0
+GF.US,D,20160630,000000,5.71683,5.79275,5.70766,5.78311,32336.956000978,0
+GF.US,D,20160701,000000,5.80647,5.86858,5.80647,5.85023,56243.390546536,0
+GF.US,D,20160705,000000,5.82334,5.82334,5.75651,5.76624,31368.228135723,0
+GF.US,D,20160706,000000,5.64091,5.70367,5.63164,5.6944,45851.68060667,0
+GF.US,D,20160707,000000,5.66335,5.6944,5.62831,5.67669,32760.909287219,0
+GF.US,D,20160708,000000,5.74798,5.7795,5.74381,5.76124,23484.638782402,0
+GF.US,D,20160711,000000,5.81472,5.85597,5.81009,5.83252,28763.019010344,0
+GF.US,D,20160712,000000,5.91697,5.95062,5.89917,5.89917,29424.299835958,0
+GF.US,D,20160713,000000,5.93032,5.93032,5.88592,5.90381,70390.269416193,0
+GF.US,D,20160714,000000,5.97046,5.9928,5.97046,5.97963,11973.174361317,0
+GF.US,D,20160715,000000,5.9394,5.97046,5.9394,5.97046,18815.758826029,0
+GF.US,D,20160718,000000,5.97963,5.97963,5.93032,5.95266,42816.045625794,0
+GF.US,D,20160719,000000,5.92114,5.97046,5.91234,5.97046,109071.4220492,0
+GF.US,D,20160720,000000,6.04629,6.09375,6.04629,6.06371,64755.897879193,0
+GF.US,D,20160721,000000,6.01013,6.07688,6.01013,6.04174,26487.910917,0
+GF.US,D,20160722,000000,6.05509,6.08605,6.05509,6.0816,8060.5062463072,0
+GF.US,D,20160725,000000,6.08985,6.08985,6.03303,6.0728,18855.673003105,0
+GF.US,D,20160726,000000,6.0728,6.10849,6.0728,6.10849,3810.1857684632,0
+GF.US,D,20160727,000000,6.14881,6.16865,6.11729,6.13472,68293.156977378,0
+GF.US,D,20160728,000000,6.11729,6.1705,6.11729,6.16225,100660.31830155,0
+GF.US,D,20160729,000000,6.18784,6.21463,6.16605,6.21463,67560.677889953,0
+GF.US,D,20160801,000000,6.20183,6.22807,6.20183,6.20628,31219.359042844,0
+GF.US,D,20160802,000000,6.18459,6.18459,6.14362,6.14362,51968.258553212,0
+GF.US,D,20160803,000000,6.13018,6.14881,6.13018,6.13982,24813.673002885,0
+GF.US,D,20160804,000000,6.13018,6.15966,6.13018,6.15261,20872.957087767,0
+GF.US,D,20160805,000000,6.15715,6.19423,6.15715,6.1705,29178.342204245,0
+GF.US,D,20160808,000000,6.19293,6.19738,6.16605,6.17959,16677.653448596,0
+GF.US,D,20160809,000000,6.21963,6.29527,6.21963,6.29138,54764.408471632,0
+GF.US,D,20160810,000000,6.30788,6.30788,6.29138,6.29138,34007.957630465,0
+GF.US,D,20160811,000000,6.30788,6.34876,6.30788,6.33958,44655.334055927,0
+GF.US,D,20160812,000000,6.34876,6.3571,6.34422,6.34876,29827.75665289,0
+GF.US,D,20160815,000000,6.34422,6.38844,6.34422,6.37648,40145.032046316,0
+GF.US,D,20160816,000000,6.37917,6.37917,6.37518,6.37518,20723.009233346,0
+GF.US,D,20160817,000000,6.33495,6.35442,6.3039,6.35442,86909.344918026,0
+GF.US,D,20160818,000000,6.35442,6.37917,6.34422,6.37917,63499.140682064,0
+GF.US,D,20160819,000000,6.35442,6.3711,6.33958,6.36174,14375.576316688,0
+GF.US,D,20160822,000000,6.34876,6.36174,6.32438,6.3571,8386.2922321724,0
+GF.US,D,20160823,000000,6.38445,6.41921,6.38445,6.41393,9307.5545895528,0
+GF.US,D,20160824,000000,6.42394,6.42394,6.40725,6.40725,21007.802280592,0
+GF.US,D,20160825,000000,6.36174,6.37917,6.34422,6.34422,29234.43780446,0
+GF.US,D,20160826,000000,6.36637,6.39252,6.23799,6.30788,72485.224331922,0
+GF.US,D,20160829,000000,6.28675,6.34682,6.28675,6.33495,39136.390003985,0
+GF.US,D,20160830,000000,6.33495,6.3571,6.33495,6.34422,14090.783269441,0
+GF.US,D,20160831,000000,6.31706,6.34422,6.29926,6.34422,36685.443779198,0
+GF.US,D,20160901,000000,6.32698,6.32698,6.28211,6.31706,26491.147201628,0
+GF.US,D,20160902,000000,6.35442,6.36573,6.35442,6.36174,36933.558933996,0
+GF.US,D,20160906,000000,6.3571,6.38844,6.3204,6.37917,28450.17816299,0
+GF.US,D,20160907,000000,6.40725,6.44257,6.40725,6.4333,6466.0966863444,0
+GF.US,D,20160908,000000,6.37917,6.40188,6.36174,6.3978,21612.987505991,0
+GF.US,D,20160909,000000,6.35442,6.35442,6.28211,6.28211,44982.198803335,0
+GF.US,D,20160912,000000,6.20183,6.29861,6.20183,6.29527,24095.217815514,0
+GF.US,D,20160913,000000,6.21963,6.22807,6.18784,6.21463,29684.281367724,0
+GF.US,D,20160914,000000,6.22417,6.24642,6.21463,6.23076,30945.353611024,0
+GF.US,D,20160915,000000,6.21963,6.27942,6.21463,6.26478,29241.989135258,0
+GF.US,D,20160916,000000,6.22417,6.22417,6.12582,6.17959,32950.771318717,0
+GF.US,D,20160919,000000,6.18784,6.22807,6.15715,6.20183,289707.88483449,0
+GF.US,D,20160920,000000,6.2327,6.27275,6.22417,6.2543,55071.855511273,0
+GF.US,D,20160921,000000,6.28211,6.28675,6.21963,6.2543,90267.52960014,0
+GF.US,D,20160922,000000,6.33495,6.3978,6.33495,6.36637,26019.728407512,0
+GF.US,D,20160923,000000,6.3571,6.36174,6.34876,6.34876,50625.200432675,0
+GF.US,D,20160926,000000,6.31317,6.31317,6.12638,6.26478,71203.655619313,0
+GF.US,D,20160927,000000,6.22417,6.24123,6.21083,6.22417,72911.335141249,0
+GF.US,D,20160928,000000,6.26478,6.31317,6.26478,6.29926,24231.141769881,0
+GF.US,D,20160929,000000,6.29138,6.31317,6.20628,6.23799,66169.075499999,0
+GF.US,D,20160930,000000,6.27275,6.3978,6.27275,6.38445,45612.195544213,0
+GF.US,D,20161003,000000,6.3711,6.3711,6.3152,6.35442,22627.023356035,0
+GF.US,D,20161004,000000,6.34876,6.36637,6.32169,6.33096,76197.242800008,0
+GF.US,D,20161005,000000,6.34422,6.36443,6.34422,6.36443,12527.657794214,0
+GF.US,D,20161006,000000,6.32698,6.33764,6.24642,6.29527,207204.20205644,0
+GF.US,D,20161007,000000,6.31317,6.32698,6.26478,6.28211,152326.52362283,0
+GF.US,D,20161010,000000,6.27748,6.33096,6.27748,6.32698,7685.0972294824,0
+GF.US,D,20161011,000000,6.27748,6.27877,6.24123,6.25106,33325.101573999,0
+GF.US,D,20161012,000000,6.21083,6.21083,6.16225,6.19293,60186.263984739,0
+GF.US,D,20161013,000000,6.13018,6.13018,6.10849,6.12582,26225.771862149,0
+GF.US,D,20161014,000000,6.16605,6.17959,6.12582,6.13472,27048.866919152,0
+GF.US,D,20161017,000000,6.12582,6.13472,6.08744,6.09949,44870.007602904,0
+GF.US,D,20161018,000000,6.17514,6.17514,6.14362,6.14427,26504.092340139,0
+GF.US,D,20161019,000000,6.14751,6.15261,6.14362,6.15261,32607.72514817,0
+GF.US,D,20161020,000000,6.12582,6.17514,6.12582,6.17514,32095.313415435,0
+GF.US,D,20161021,000000,6.0728,6.11729,6.06371,6.11729,39968.11515333,0
+GF.US,D,20161024,000000,6.12193,6.12193,6.09949,6.09949,13037.912003864,0
+GF.US,D,20161025,000000,6.07688,6.09949,6.07688,6.0969,35344.543181746,0
+GF.US,D,20161026,000000,6.05509,6.05509,6.03303,6.04174,23550.443236501,0
+GF.US,D,20161027,000000,6.07688,6.07688,6.03664,6.03664,11866.3769686,0
+GF.US,D,20161028,000000,6.01477,6.0816,5.9928,6.0816,15921.441607233,0
+GF.US,D,20161031,000000,6.04174,6.05954,6.01013,6.05509,23359.50244346,0
+GF.US,D,20161101,000000,6.04174,6.04999,6.0194,6.02348,36070.549699916,0
+GF.US,D,20161102,000000,6.00151,6.00151,5.94802,5.96128,17694.925583268,0
+GF.US,D,20161103,000000,5.96128,5.97046,5.90844,5.95729,82065.705591752,0
+GF.US,D,20161104,000000,5.97046,5.97046,5.91697,5.94802,41211.927211948,0
+GF.US,D,20161107,000000,5.95266,6.12888,5.94802,6.00151,67726.807167513,0
+GF.US,D,20161108,000000,5.97046,6.0194,5.97046,6.00624,33963.728407218,0
+GF.US,D,20161109,000000,5.9928,6.02348,5.93078,6.02348,30938.881041768,0
+GF.US,D,20161110,000000,6.06371,6.06371,5.93477,5.93477,33726.400867846,0
+GF.US,D,20161111,000000,5.93477,5.93523,5.89519,5.91234,47082.547526777,0
+GF.US,D,20161114,000000,5.86803,5.86803,5.76624,5.79275,52555.104832387,0
+GF.US,D,20161115,000000,5.75252,5.81472,5.75252,5.78311,44140.764800107,0
+GF.US,D,20161116,000000,5.76124,5.79433,5.74798,5.75651,34782.508418052,0
+GF.US,D,20161117,000000,5.74325,5.76124,5.73927,5.74696,35020.914718966,0
+GF.US,D,20161118,000000,5.76624,5.76624,5.73927,5.74325,18759.663225814,0
+GF.US,D,20161121,000000,5.73927,5.76624,5.73927,5.75252,40942.236826298,0
+GF.US,D,20161122,000000,5.81009,5.81009,5.77236,5.79581,34357.476370267,0
+GF.US,D,20161123,000000,5.72147,5.76986,5.71127,5.76124,52007.093968746,0
+GF.US,D,20161125,000000,5.76124,5.78812,5.76124,5.78812,25706.887560158,0
+GF.US,D,20161128,000000,5.80601,5.80601,5.76782,5.79683,60987.783810891,0
+GF.US,D,20161129,000000,5.79683,5.79683,5.75966,5.78311,149929.51547518,0
+GF.US,D,20161130,000000,5.80647,5.82334,5.79275,5.81009,186953.69037875,0
+GF.US,D,20161201,000000,5.85023,5.85023,5.78311,5.79275,30768.436718037,0
+GF.US,D,20161202,000000,5.7668,5.80137,5.72555,5.76986,83574.89298985,0
+GF.US,D,20161205,000000,5.81927,5.83651,5.78311,5.78812,218650.94078497,0
+GF.US,D,20161206,000000,5.81009,5.83651,5.80137,5.80137,467594.58444768,0
+GF.US,D,20161207,000000,5.87275,5.94802,5.85023,5.93032,404770.74849129,0
+GF.US,D,20161208,000000,5.95729,5.95729,5.93032,5.9394,85727.022267337,0
+GF.US,D,20161209,000000,5.93032,5.94802,5.93032,5.94348,69092.519280445,0
+GF.US,D,20161212,000000,5.94348,5.94608,5.9394,5.94089,43835.475283551,0
+GF.US,D,20161213,000000,5.96582,6.02237,5.96582,6.00624,129098.63008757,0
+GF.US,D,20161214,000000,5.99688,6.01477,5.97046,5.97454,75378.462789175,0
+GF.US,D,20161215,000000,5.97454,5.99224,5.95266,5.98826,99606.368274428,0
+GF.US,D,20161216,000000,6.01477,6.01477,5.97963,5.98362,44446.054316663,0
+GF.US,D,20161219,000000,5.98826,5.9928,5.95729,5.95729,42495.653447642,0
+GF.US,D,20161220,000000,5.975,5.98362,5.96128,5.97092,96103.629545606,0
+GF.US,D,20161221,000000,5.96582,6.01013,5.96582,5.98826,40435.218901276,0
+GF.US,D,20161222,000000,6.01013,6.01477,5.99688,6.01477,38758.823464075,0
+GF.US,D,20161223,000000,6.03664,6.05954,6.02348,6.05954,60432.221616452,0
+GF.US,D,20161227,000000,6.10849,6.10849,6.04999,6.05954,87394.787612196,0
+GF.US,D,20161228,000000,6.09949,6.10978,6.03414,6.09495,143785.96849007,0
+GF.US,D,20161229,000000,6.10469,6.13407,6.10469,6.12832,76308.355238896,0
+GF.US,D,20161230,000000,6.15715,6.18988,6.15715,6.17514,58281.171100508,0
+GF.US,D,20170103,000000,6.20378,6.20378,6.1705,6.18014,69572.568166902,0
+GF.US,D,20170104,000000,6.20378,6.21277,6.18459,6.20888,35231.273219773,0
+GF.US,D,20170105,000000,6.20378,6.26543,6.20378,6.24642,31612.02824435,0
+GF.US,D,20170106,000000,6.23724,6.27006,6.22686,6.27006,41967.060291768,0
+GF.US,D,20170109,000000,6.22686,6.26348,6.22288,6.26088,30371.45247036,0
+GF.US,D,20170110,000000,6.27942,6.28471,6.27479,6.27479,31793.260183507,0
+GF.US,D,20170111,000000,6.28471,6.32169,6.26543,6.31242,30882.785441553,0
+GF.US,D,20170112,000000,6.31706,6.32114,6.27942,6.29398,64573.587178493,0
+GF.US,D,20170113,000000,6.34088,6.36916,6.34088,6.36443,25833.102660642,0
+GF.US,D,20170117,000000,6.36443,6.36712,6.35108,6.36443,23951.742530348,0
+GF.US,D,20170118,000000,6.37843,6.3978,6.3711,6.3838,51492.524712926,0
+GF.US,D,20170119,000000,6.3838,6.39252,6.3838,6.39252,15897.708853296,0
+GF.US,D,20170120,000000,6.36443,6.44128,6.36443,6.42654,16338.92232422,0
+GF.US,D,20170123,000000,6.41652,6.43599,6.40725,6.43052,19761.832698889,0
+GF.US,D,20170124,000000,6.45935,6.46807,6.45935,6.46464,25741.407929521,0
+GF.US,D,20170125,000000,6.53889,6.58635,6.49282,6.573,31849.355783722,0
+GF.US,D,20170126,000000,6.53017,6.53889,6.51682,6.53889,31359.598043382,0
+GF.US,D,20170127,000000,6.52016,6.53889,6.51145,6.53889,32919.487233982,0
+GF.US,D,20170130,000000,6.49282,6.51682,6.45805,6.50681,44751.343833218,0
+GF.US,D,20170131,000000,6.47335,6.50209,6.47335,6.49282,50784.85714098,0
+GF.US,D,20170201,000000,6.53889,6.53889,6.51145,6.52016,19432.810428396,0
+GF.US,D,20170202,000000,6.50681,6.52016,6.48874,6.4968,19504.008690208,0
+GF.US,D,20170203,000000,6.52016,6.54426,6.51414,6.54352,74364.426939131,0
+GF.US,D,20170206,000000,6.46807,6.46807,6.43599,6.43599,29023.00054211,0
+GF.US,D,20170207,000000,6.42654,6.44934,6.41652,6.44934,23003.511134402,0
+GF.US,D,20170208,000000,6.43599,6.47335,6.43126,6.44934,7229.8598585052,0
+GF.US,D,20170209,000000,6.48206,6.49615,6.47335,6.49282,21548.261813435,0
+GF.US,D,20170210,000000,6.50681,6.51682,6.47335,6.51682,6293.4948395284,0
+GF.US,D,20170213,000000,6.53416,6.55891,6.53017,6.53416,74264.102115669,0
+GF.US,D,20170214,000000,6.54352,6.55891,6.53889,6.55891,39547.398151716,0
+GF.US,D,20170215,000000,6.50681,6.573,6.47335,6.573,57054.619226571,0
+GF.US,D,20170216,000000,6.55428,6.57699,6.54426,6.56299,20992.699618996,0
+GF.US,D,20170217,000000,6.56827,6.573,6.53416,6.53416,14247.203693118,0
+GF.US,D,20170221,000000,6.52016,6.59098,6.52016,6.57699,29298.084735473,0
+GF.US,D,20170222,000000,6.587,6.62908,6.58227,6.62908,22795.310156681,0
+GF.US,D,20170223,000000,6.62908,6.64382,6.61573,6.64382,41728.653990853,0
+GF.US,D,20170224,000000,6.59098,6.61036,6.55428,6.59098,61768.807167733,0
+GF.US,D,20170227,000000,6.59098,6.61573,6.58227,6.60572,28908.651818595,0
+GF.US,D,20170228,000000,6.59571,6.6555,6.59571,6.63854,25360.605104983,0
+GF.US,D,20170301,000000,6.74727,6.74727,6.68146,6.68498,38333.791416291,0
+GF.US,D,20170302,000000,6.65318,6.65902,6.63381,6.63381,18019.63280759,0
+GF.US,D,20170303,000000,6.65318,6.67655,6.65318,6.67655,21970.057576592,0
+GF.US,D,20170306,000000,6.64382,6.64382,6.60572,6.61981,23492.1901132,0
+GF.US,D,20170307,000000,6.60109,6.67024,6.60109,6.64382,22385.380770493,0
+GF.US,D,20170308,000000,6.61573,6.73745,6.61573,6.64382,66835.750133326,0
+GF.US,D,20170309,000000,6.65763,6.67655,6.65318,6.66255,19231.08201993,0
+GF.US,D,20170310,000000,6.71437,6.71437,6.65763,6.65763,38289.562193044,0
+GF.US,D,20170313,000000,6.67089,6.68563,6.66255,6.66746,18694.937533258,0
+GF.US,D,20170314,000000,6.64382,6.68498,6.64382,6.66255,13664.672460114,0
+GF.US,D,20170315,000000,6.67655,6.70945,6.66746,6.7088,28536.479086398,0
+GF.US,D,20170316,000000,6.70945,6.72911,6.69963,6.71928,118450.17490057,0
+GF.US,D,20170317,000000,6.71437,6.73745,6.68498,6.73745,196336.75827629,0
+GF.US,D,20170320,000000,6.69963,6.75154,6.69963,6.75154,49692.071698326,0
+GF.US,D,20170321,000000,6.76554,6.84257,6.76554,6.78092,110268.84736149,0
+GF.US,D,20170322,000000,6.74236,6.74866,6.71576,6.74236,55262.796304313,0
+GF.US,D,20170323,000000,6.72911,6.8181,6.72697,6.8181,101507.14611249,0
+GF.US,D,20170324,000000,6.77601,6.87483,6.77601,6.851,71911.323191259,0
+GF.US,D,20170327,000000,6.73467,6.879,6.73467,6.87483,13329.177620366,0
+GF.US,D,20170328,000000,6.87483,6.94203,6.87483,6.93221,35149.287342536,0
+GF.US,D,20170329,000000,6.90356,6.95112,6.90356,6.94064,78733.411186661,0
+GF.US,D,20170330,000000,6.89865,6.93221,6.88743,6.92665,38316.531231609,0
+GF.US,D,20170331,000000,6.95538,6.98338,6.9463,6.97847,30873.076587669,0
+GF.US,D,20170403,000000,6.96447,6.9932,6.93295,6.97847,39551.713197886,0
+GF.US,D,20170404,000000,6.92665,6.95538,6.92665,6.95538,6871.711026362,0
+GF.US,D,20170405,000000,6.93221,6.97847,6.93221,6.95112,17902.047799447,0
+GF.US,D,20170406,000000,6.9463,6.98338,6.94064,6.98338,24116.793046366,0
+GF.US,D,20170407,000000,6.96799,7.0212,6.96799,7.0212,30327.223247114,0
+GF.US,D,20170410,000000,7.0212,7.05976,7.0212,7.04576,48474.149916731,0
+GF.US,D,20170411,000000,7.0682,7.07867,7.03455,7.05976,91750.826721215,0
+GF.US,D,20170412,000000,7.05485,7.07867,7.04855,7.07376,47110.595326885,0
+GF.US,D,20170413,000000,7.03455,7.07867,7.03455,7.0682,37577.579574928,0
+GF.US,D,20170417,000000,7.05837,7.07867,7.05559,7.05559,6473.6480171426,0
+GF.US,D,20170418,000000,7.07867,7.07867,7.03455,7.03455,46878.661595226,0
+GF.US,D,20170419,000000,7.00303,7.03455,6.9463,7.00507,21027.219988359,0
+GF.US,D,20170420,000000,6.97847,7.04576,6.97847,7.03103,38510.708309277,0
+GF.US,D,20170421,000000,7.0682,7.0682,6.99812,6.99812,50874.394349016,0
+GF.US,D,20170424,000000,7.15432,7.25665,7.09267,7.25665,77093.693641909,0
+GF.US,D,20170425,000000,7.26148,7.38486,7.25665,7.36103,105415.49918133,0
+GF.US,D,20170426,000000,7.45142,7.45142,7.31895,7.34212,110035.83486829,0
+GF.US,D,20170427,000000,7.33156,7.3666,7.30986,7.3666,22014.286799838,0
+GF.US,D,20170428,000000,7.37568,7.40377,7.37077,7.38903,20189.022269759,0
+GF.US,D,20170501,000000,7.4745,7.4745,7.40377,7.44576,52104.18250758,0
+GF.US,D,20170502,000000,7.49267,7.49267,7.44159,7.45633,19726.233567984,0
+GF.US,D,20170503,000000,7.45633,7.49758,7.45633,7.48849,23929.088537953,0
+GF.US,D,20170504,000000,7.51232,7.55922,7.51232,7.55922,100284.90928472,0
+GF.US,D,20170505,000000,7.63561,7.68817,7.59362,7.64469,87570.62574364,0
+GF.US,D,20170508,000000,7.60687,7.637,7.59501,7.62578,67899.409014329,0
+GF.US,D,20170509,000000,7.63069,7.63987,7.61605,7.61605,26428.579032157,0
+GF.US,D,20170510,000000,7.61605,7.61605,7.59853,7.59853,19496.45735941,0
+GF.US,D,20170511,000000,7.54949,7.58379,7.54662,7.58379,60913.349264452,0
+GF.US,D,20170512,000000,7.56349,7.59853,7.56349,7.59853,57499.068982123,0
+GF.US,D,20170515,000000,7.66787,7.67343,7.64961,7.66787,15130.709396508,0
+GF.US,D,20170516,000000,7.72043,7.74916,7.7183,7.74916,29523.545897877,0
+GF.US,D,20170517,000000,7.72043,7.72043,7.64469,7.68261,39935.752307052,0
+GF.US,D,20170518,000000,7.62578,7.64469,7.62096,7.63069,30496.588809302,0
+GF.US,D,20170519,000000,7.68261,7.73934,7.67343,7.73934,39060.876696003,0
+GF.US,D,20170522,000000,7.79533,7.79533,7.76733,7.77225,41491.326451481,0
+GF.US,D,20170523,000000,7.76733,7.79041,7.75398,7.76733,78137.934815146,0
+GF.US,D,20170524,000000,7.7589,7.77011,7.72951,7.76733,57375.011404724,0
+GF.US,D,20170525,000000,7.7652,7.81915,7.7652,7.81915,43073.869634475,0
+GF.US,D,20170526,000000,7.70569,7.80098,7.70569,7.80098,16543.887017314,0
+GF.US,D,20170530,000000,7.78624,7.88506,7.78624,7.88506,45260.519281326,0
+GF.US,D,20170531,000000,7.89971,7.91445,7.8808,7.90536,32753.357956421,0
+GF.US,D,20170601,000000,7.87598,7.94244,7.87598,7.92427,53135.478542306,0
+GF.US,D,20170602,000000,8.02309,8.02309,7.95653,8.01326,115424.24877357,0
+GF.US,D,20170605,000000,7.96626,8.05108,7.96626,8.02309,50586.365017142,0
+GF.US,D,20170606,000000,7.981,8.00418,7.89062,8.00418,46148.340030885,0
+GF.US,D,20170607,000000,8.03217,8.03217,7.97609,7.99361,17776.911460505,0
+GF.US,D,20170608,000000,7.94735,7.99009,7.94735,7.98518,35899.026614643,0
+GF.US,D,20170609,000000,7.92779,7.97331,7.92779,7.93762,76274.913631076,0
+GF.US,D,20170612,000000,7.77716,7.90953,7.48924,7.89554,58783.873979359,0
+GF.US,D,20170613,000000,7.87106,7.92214,7.87106,7.92214,17359.430743519,0
+GF.US,D,20170614,000000,7.96144,7.96144,7.92779,7.92779,36349.94893945,0
+GF.US,D,20170615,000000,7.8388,7.86615,7.79533,7.85697,38639.080932847,0
+GF.US,D,20170616,000000,7.84298,7.88506,7.84298,7.8808,17534.19011342,0
+GF.US,D,20170619,000000,7.93762,7.96144,7.92427,7.95653,34322.956000904,0
+GF.US,D,20170620,000000,7.89554,7.96144,7.8808,7.96144,42480.550786045,0
+GF.US,D,20170621,000000,7.94244,7.94735,7.91871,7.92779,22481.390547784,0
+GF.US,D,20170622,000000,7.93058,7.95227,7.92427,7.92919,25043.449211459,0
+GF.US,D,20170623,000000,7.91445,7.94531,7.91445,7.92427,6594.4693099138,0
+GF.US,D,20170626,000000,7.94735,7.96144,7.91445,7.91445,44134.292230851,0
+GF.US,D,20170627,000000,7.92779,7.95023,7.92779,7.94735,34023.060292061,0
+GF.US,D,20170628,000000,7.93197,7.94244,7.92779,7.94244,24141.604561845,0
+GF.US,D,20170629,000000,7.89062,7.91871,7.84298,7.85697,26888.131449305,0
+GF.US,D,20170630,000000,7.85697,7.86263,7.84789,7.85697,22710.087994815,0
+GF.US,D,20170703,000000,7.90536,7.90536,7.87598,7.8808,16636.660509977,0
+GF.US,D,20170705,000000,7.81081,7.91445,7.81081,7.87032,29198.838673554,0
+GF.US,D,20170706,000000,7.8528,7.90953,7.84298,7.87598,76948.060833658,0
+GF.US,D,20170707,000000,7.89062,7.93197,7.88784,7.92427,41703.842475373,0
+GF.US,D,20170710,000000,7.91231,7.92779,7.91231,7.92779,6890.0499725862,0
+GF.US,D,20170711,000000,7.96144,7.99361,7.94735,7.98518,37038.198803628,0
+GF.US,D,20170712,000000,7.99361,8.03217,7.99361,8.02309,41619.699075051,0
+GF.US,D,20170713,000000,8.028,8.1029,8.028,8.08473,26717.687125574,0
+GF.US,D,20170714,000000,8.0826,8.15963,8.0826,8.1499,24785.625202778,0
+GF.US,D,20170717,000000,8.12256,8.14072,8.08186,8.12747,19358.375881957,0
+GF.US,D,20170718,000000,8.10782,8.17224,8.10782,8.15472,21178.246604323,0
+GF.US,D,20170719,000000,8.15963,8.15963,8.14916,8.15963,11034.651819255,0
+GF.US,D,20170720,000000,8.15963,8.16946,8.1499,8.1562,27562.35741343,0
+GF.US,D,20170721,000000,8.07982,8.08816,8.02587,8.06017,51141.927211581,0
+GF.US,D,20170724,000000,8.01326,8.06999,8.01326,8.056,21433.913089919,0
+GF.US,D,20170725,000000,8.08473,8.1029,8.06017,8.06017,18811.443779859,0
+GF.US,D,20170726,000000,8.08473,8.13238,8.08473,8.10782,73089.330795778,0
+GF.US,D,20170727,000000,8.11486,8.12256,8.07417,8.09521,47670.472567494,0
+GF.US,D,20170728,000000,8.11273,8.15472,8.10782,8.14425,33642.257467524,0
+GF.US,D,20170731,000000,8.14072,8.15963,8.12747,8.13655,51070.728949769,0
+GF.US,D,20170801,000000,8.19746,8.23046,8.19746,8.22063,40465.424224469,0
+GF.US,D,20170802,000000,8.25428,8.27736,8.2451,8.26336,39754.520367895,0
+GF.US,D,20170803,000000,8.26336,8.2921,8.18837,8.25984,46035.070068912,0
+GF.US,D,20170804,000000,8.31101,8.31518,8.25984,8.31518,21426.361759121,0
+GF.US,D,20170807,000000,8.30332,8.30332,8.29136,8.29766,13771.469852832,0
+GF.US,D,20170808,000000,8.26336,8.34466,8.26336,8.30258,34689.734925388,0
+GF.US,D,20170809,000000,8.22554,8.23046,8.20172,8.21219,33316.471481658,0
+GF.US,D,20170810,000000,8.14499,8.14499,7.98518,7.98518,51878.721345177,0
+GF.US,D,20170811,000000,8.06017,8.1029,8.06017,8.07908,39335.960889366,0
+GF.US,D,20170814,000000,8.13238,8.20172,8.13238,8.17363,62596.217270908,0
+GF.US,D,20170815,000000,8.1499,8.17363,8.11486,8.17363,12698.102117945,0
+GF.US,D,20170816,000000,8.19264,8.19264,8.16177,8.17363,23899.961976303,0
+GF.US,D,20170817,000000,8.08473,8.14499,8.08473,8.12747,14693.810971755,0
+GF.US,D,20170818,000000,8.14499,8.20728,8.14499,8.17363,26656.197717646,0
+GF.US,D,20170821,000000,8.14499,8.17363,8.14499,8.17363,26181.542638902,0
+GF.US,D,20170822,000000,8.22063,8.25567,8.22063,8.24937,38174.134707986,0
+GF.US,D,20170823,000000,8.23463,8.26336,8.21637,8.23046,24435.027701433,0
+GF.US,D,20170824,000000,8.28645,8.28645,8.20172,8.24937,30316.435631688,0
+GF.US,D,20170825,000000,8.26893,8.26893,8.22554,8.25428,7072.3606732856,0
+GF.US,D,20170828,000000,8.25428,8.3061,8.25428,8.3061,17758.572514281,0
+GF.US,D,20170829,000000,8.17929,8.21637,8.16455,8.19746,26491.147201628,0
+GF.US,D,20170830,000000,8.20728,8.2451,8.20728,8.22063,27962.577945735,0
+GF.US,D,20170831,000000,8.17363,8.25984,8.16177,8.25428,75035.416618628,0
+GF.US,D,20170901,000000,8.27736,8.35439,8.27736,8.34466,10037.876153893,0
+GF.US,D,20170905,000000,8.36209,8.36209,8.26893,8.29766,22030.468222977,0
+GF.US,D,20170906,000000,8.36209,8.36209,8.32992,8.35439,20360.545355032,0
+GF.US,D,20170907,000000,8.43847,8.44617,8.40556,8.41048,19489.984790154,0
+GF.US,D,20170908,000000,8.41048,8.4343,8.38452,8.4343,21169.616511982,0
+GF.US,D,20170911,000000,8.50929,8.55685,8.50225,8.55685,35635.808798248,0
+GF.US,D,20170912,000000,8.53312,8.55685,8.51412,8.55203,31780.315044996,0
+GF.US,D,20170913,000000,8.4952,8.4952,8.47138,8.47351,8742.2835412304,0
+GF.US,D,20170914,000000,8.43847,8.50086,8.43847,8.46304,36914.141226229,0
+GF.US,D,20170915,000000,8.52329,8.54712,8.50086,8.54712,32866.627918394,0
+GF.US,D,20170918,000000,8.57585,8.59476,8.55685,8.59476,40313.318846962,0
+GF.US,D,20170919,000000,8.59819,8.6375,8.59476,8.6375,24359.514393451,0
+GF.US,D,20170920,000000,8.64167,8.66966,8.64167,8.65214,65542.315043748,0
+GF.US,D,20170921,000000,8.65214,8.7264,8.64658,8.68366,50826.928841142,0
+GF.US,D,20170922,000000,8.70823,8.71805,8.6984,8.70823,27558.04236726,0
+GF.US,D,20170925,000000,8.68857,8.72575,8.68857,8.68857,36787.926125745,0
+GF.US,D,20170926,000000,8.67532,8.67532,8.64167,8.64167,36914.141226229,0
+GF.US,D,20170927,000000,8.62415,8.62415,8.58002,8.61859,22862.193372322,0
+GF.US,D,20170928,000000,8.60385,8.6375,8.60385,8.6375,55655.465505819,0
+GF.US,D,20170929,000000,8.68023,8.78461,8.68023,8.77339,29692.911460065,0
+GF.US,D,20171002,000000,8.73696,8.78109,8.73131,8.75235,35037.096142105,0
+GF.US,D,20171003,000000,8.74531,8.79861,8.74049,8.79861,5551.3068982196,0
+GF.US,D,20171004,000000,8.80139,8.82401,8.80139,8.80732,7945.078761249,0
+GF.US,D,20171005,000000,8.80139,8.82215,8.7937,8.80732,44336.020639317,0
+GF.US,D,20171006,000000,8.76005,8.78461,8.70406,8.74531,13633.388375379,0
+GF.US,D,20171009,000000,8.76496,8.76496,8.74392,8.76005,9430.5334054092,0
+GF.US,D,20171010,000000,8.76079,8.76079,8.73418,8.76005,12092.916892546,0
+GF.US,D,20171011,000000,8.6375,8.79861,8.6375,8.77896,14406.860401423,0
+GF.US,D,20171012,000000,8.78461,8.82123,8.78461,8.81196,17540.662682676,0
+GF.US,D,20171013,000000,8.82123,8.88797,8.82123,8.88333,22937.706680304,0
+GF.US,D,20171016,000000,8.84162,8.85923,8.8305,8.85553,42918.527972341,0
+GF.US,D,20171017,000000,8.8305,8.86387,8.79926,8.86387,30740.38891793,0
+GF.US,D,20171018,000000,8.84996,8.98252,8.84996,8.95842,99434.845189155,0
+GF.US,D,20171019,000000,8.90095,8.90095,8.84718,8.84996,70156.178161448,0
+GF.US,D,20171020,000000,8.79861,8.83606,8.77339,8.83606,33418.953828205,0
+GF.US,D,20171023,000000,8.61859,8.79861,8.61859,8.7937,20834.121672234,0
+GF.US,D,20171024,000000,8.82679,8.84996,8.82123,8.83606,10503.901140296,0
+GF.US,D,20171025,000000,8.80556,8.80556,8.76987,8.78878,44578.741986402,0
+GF.US,D,20171026,000000,8.82679,8.82679,8.75513,8.79861,77770.077129119,0
+GF.US,D,20171027,000000,8.68857,8.86387,8.68857,8.86387,34383.36664729,0
+GF.US,D,20171030,000000,8.8685,8.8926,8.8685,8.8926,2388.3780553164,0
+GF.US,D,20171031,000000,8.90651,8.92505,8.88148,8.92505,14876.121672454,0
+GF.US,D,20171101,000000,9.02424,9.06688,9.01682,9.04834,28644.355240658,0
+GF.US,D,20171102,000000,9.01589,9.0196,8.96769,8.96769,16356.182508901,0
+GF.US,D,20171103,000000,9.01589,9.04834,8.98252,9.01589,53848.539921964,0
+GF.US,D,20171106,000000,8.93061,9.01033,8.93061,9.00848,34879.596956886,0
+GF.US,D,20171107,000000,8.95379,8.95379,8.93247,8.9473,5731.4600758338,0
+GF.US,D,20171108,000000,8.90651,8.96213,8.90651,8.95379,9620.3954369068,0
+GF.US,D,20171109,000000,8.88797,8.8926,8.83791,8.86387,10264.416077839,0
+GF.US,D,20171110,000000,8.8685,8.8685,8.82679,8.83606,3634.3476370194,0
+GF.US,D,20171113,000000,8.78878,8.81196,8.76496,8.81196,19659.350352342,0
+GF.US,D,20171114,000000,8.81566,8.8305,8.80139,8.8305,17577.340575124,0
+GF.US,D,20171115,000000,8.83606,8.92505,8.83606,8.92134,18401.514393671,0
+GF.US,D,20171116,000000,8.8305,8.97696,8.8305,8.96769,10932.169472708,0
+GF.US,D,20171117,000000,8.85923,8.98345,8.85923,8.97696,56066.47365355,0
+GF.US,D,20171120,000000,9.00941,9.03814,9.00941,9.03814,35477.230851486,0
+GF.US,D,20171121,000000,9.11972,9.11972,9.08171,9.10581,17505.06355177,0
+GF.US,D,20171122,000000,9.14845,9.14845,9.09562,9.11045,91768.086905897,0
+GF.US,D,20171124,000000,9.11416,9.22354,9.11416,9.20037,11457.526343955,0
+GF.US,D,20171127,000000,9.23744,9.25784,9.23466,9.25228,24273.213470043,0
+GF.US,D,20171128,000000,9.25877,9.29492,9.25506,9.28936,17127.49701186,0
+GF.US,D,20171129,000000,9.33663,9.33663,9.26618,9.28936,36349.94893945,0
+GF.US,D,20171130,000000,9.34127,9.36537,9.31346,9.31809,35763.102660275,0
+GF.US,D,20171201,000000,9.30882,9.42099,9.23281,9.34127,27640.028244497,0
+GF.US,D,20171204,000000,9.3459,9.36444,9.27545,9.27545,31733.928298664,0
+GF.US,D,20171205,000000,9.32365,9.32365,9.24671,9.24671,6955.8544266848,0
+GF.US,D,20171206,000000,9.16607,9.16977,9.0539,9.14289,53566.983159346,0
+GF.US,D,20171207,000000,9.14567,9.1948,9.14567,9.17904,14611.825094517,0
+GF.US,D,20171208,000000,9.17256,9.205,9.13733,9.1948,33347.755566394,0
+GF.US,D,20171211,000000,9.20871,9.28009,9.18739,9.22354,32061.871807615,0
+GF.US,D,20171212,000000,9.30326,9.30326,9.22354,9.23281,5525.4166211972,0
+GF.US,D,20171213,000000,9.23281,9.31346,9.23281,9.26618,23444.724605326,0
+GF.US,D,20171214,000000,9.25598,9.30511,9.23281,9.23281,22259.165670008,0
+GF.US,D,20171215,000000,9.1948,9.30882,9.1948,9.30882,13688.405214051,0
+GF.US,D,20171218,000000,9.31346,9.38854,9.31346,9.34127,56860.442148903,0
+GF.US,D,20171219,000000,9.32644,9.39225,9.32644,9.38113,10959.138511273,0
+GF.US,D,20171220,000000,9.37557,9.37557,9.32644,9.36537,27195.578488946,0
+GF.US,D,20171221,000000,9.34405,9.43582,9.32365,9.43582,20877.272133938,0
+GF.US,D,20171222,000000,9.37557,9.44046,9.36537,9.41821,19095.158065563,0
+GF.US,D,20171226,000000,9.39503,9.4247,9.39503,9.40708,21760.777837327,0
+GF.US,D,20171227,000000,9.4145,9.41728,9.38854,9.41265,14824.341118409,0
+GF.US,D,20171228,000000,9.47568,9.49051,9.44509,9.47012,34558.126017191,0
+GF.US,D,20171229,000000,9.46178,9.73709,9.45251,9.53964,27451.244974542,0
+GF.US,D,20180102,000000,9.51554,9.57023,9.51554,9.56189,28837.453556783,0
+GF.US,D,20180103,000000,9.65274,9.67128,9.58507,9.66757,18041.208038442,0
+GF.US,D,20180104,000000,9.81496,9.87799,9.78715,9.87799,57541.140682284,0
+GF.US,D,20180105,000000,9.97162,10.0819,9.93639,9.97718,89675.289513253,0
+GF.US,D,20180108,000000,9.96235,10.2061,9.96235,10.0106,87330.06191964,0
+GF.US,D,20180109,000000,10.0597,10.0819,10.0161,10.043,39273.392719896,0
+GF.US,D,20180110,000000,10.0309,10.0458,10.0106,10.0161,24950.675718795,0
+GF.US,D,20180111,000000,10.1385,10.2562,10.0792,10.0838,88606.236824536,0
+GF.US,D,20180112,000000,10.157,10.3044,10.1236,10.2219,66837.907656411,0
+GF.US,D,20180116,000000,10.3044,10.5454,10.271,10.2896,95694.778920961,0
+GF.US,D,20180117,000000,10.3786,10.3786,10.3044,10.31,22022.916892179,0
+GF.US,D,20180118,000000,10.3684,10.4138,10.3396,10.3489,36991.812057297,0
+GF.US,D,20180119,000000,10.3396,10.4722,10.3304,10.4407,34093.17979233,0
+GF.US,D,20180122,000000,10.3878,10.4472,10.3878,10.4472,53797.838129462,0
+GF.US,D,20180123,000000,10.4824,10.4963,10.4472,10.4518,27432.906028318,0
+GF.US,D,20180124,000000,10.437,10.488,10.4323,10.437,22041.255838403,0
+GF.US,D,20180125,000000,10.5009,10.5009,10.3489,10.3489,23125.411188716,0
+GF.US,D,20180126,000000,10.4277,10.4277,10.2747,10.2747,33549.48397486,0
+GF.US,D,20180129,000000,10.2896,10.5009,10.1385,10.157,81977.247145259,0
+GF.US,D,20180130,000000,10.0106,10.0699,9.67313,9.99109,90954.700702776,0
+GF.US,D,20180131,000000,9.96606,10.0754,9.96606,10.0411,90778.862571333,0
+GF.US,D,20180201,000000,10.0106,10.3786,9.99387,10.1728,244413.92394534,0
+GF.US,D,20180202,000000,10.0893,10.0986,9.83906,9.95401,122298.11732302,0
+GF.US,D,20180205,000000,9.73246,9.80383,9.37835,9.47568,162675.08310099,0
+GF.US,D,20180206,000000,9.30419,9.88356,9.30419,9.7751,161664.28353558,0
+GF.US,D,20180207,000000,9.7649,9.7649,9.52018,9.57023,62254.249861903,0
+GF.US,D,20180208,000000,9.6379,9.6379,9.35332,9.44138,93751.929382738,0
+GF.US,D,20180209,000000,9.38113,9.44416,9.13269,9.34868,94171.56762281,0
+GF.US,D,20180212,000000,9.46178,9.48588,9.42192,9.43304,47406.175989557,0
+GF.US,D,20180213,000000,9.46178,9.46178,9.35425,9.37835,31497.679520835,0
+GF.US,D,20180214,000000,9.32829,9.59619,9.32829,9.56467,42273.428569866,0
+GF.US,D,20180215,000000,9.61751,9.68518,9.5795,9.6824,68859.506787243,0
+GF.US,D,20180216,000000,9.77973,9.98923,9.75934,9.93269,59816.248775627,0
+GF.US,D,20180220,000000,9.90395,9.9262,9.81496,9.83906,98389.525254376,0
+GF.US,D,20180221,000000,9.88912,9.94196,9.79086,9.85945,15459.731667001,0
+GF.US,D,20180222,000000,9.83443,9.89375,9.83443,9.89375,29993.88593045,0
+GF.US,D,20180223,000000,9.89375,9.91137,9.85389,9.87799,22945.258011102,0
+GF.US,D,20180226,000000,9.89375,9.89375,9.85389,9.89375,25542.915805683,0
+GF.US,D,20180227,000000,9.81032,9.85945,9.69167,9.72689,18400.435632128,0
+GF.US,D,20180228,000000,9.751,9.7853,9.6824,9.6824,42259.404669812,0
+GF.US,D,20180301,000000,9.67684,9.80569,9.51925,9.51925,26606.574686686,0
+GF.US,D,20180302,000000,9.49051,9.49051,8.84718,9.44694,91379.732750561,0
+GF.US,D,20180305,000000,9.35795,9.5656,9.332,9.53964,34048.950569084,0
+GF.US,D,20180306,000000,9.6379,9.6379,9.48588,9.55911,206748.96468546,0
+GF.US,D,20180307,000000,9.59897,9.72133,9.59897,9.71114,24036.964692213,0
+GF.US,D,20180308,000000,9.66757,9.74451,9.66757,9.73246,62817.363387141,0
+GF.US,D,20180309,000000,9.7751,9.83906,9.70279,9.83906,144330.74306908,0
+GF.US,D,20180312,000000,9.86872,9.92712,9.85389,9.92249,37424.395435879,0
+GF.US,D,20180313,000000,9.90673,9.90673,9.7065,9.751,136982.21944089,0
+GF.US,D,20180314,000000,9.87429,9.88356,9.83999,9.8437,27140.561650273,0
+GF.US,D,20180315,000000,9.81032,9.81032,9.77046,9.77973,18865.381856989,0
+GF.US,D,20180316,000000,9.80013,9.80291,9.77973,9.77973,37042.513849799,0
+GF.US,D,20180319,000000,9.66757,9.6824,9.59434,9.59897,72612.518193949,0
+GF.US,D,20180320,000000,9.67313,9.74173,9.65274,9.74173,30249.552416047,0
+GF.US,D,20180321,000000,9.7065,9.74265,9.70279,9.74265,9257.9315585932,0
+GF.US,D,20180322,000000,9.62307,9.62307,9.54891,9.54891,34711.31015624,0
+GF.US,D,20180323,000000,9.52018,9.52574,9.46641,9.47568,53936.998368457,0
+GF.US,D,20180326,000000,9.66757,9.66757,9.47012,9.58507,23250.547527658,0
+GF.US,D,20180327,000000,9.59897,9.60175,9.44138,9.44138,34845.076587523,0
+GF.US,D,20180328,000000,9.45158,9.45992,9.41543,9.41728,54896.017379829,0
+GF.US,D,20180329,000000,9.42192,9.6138,9.42192,9.58507,77959.939160617,0
+GF.US,D,20180402,000000,9.59434,9.59434,9.30975,9.37278,48985.482887923,0
+GF.US,D,20180403,000000,9.46641,9.46641,9.37835,9.38298,62609.162409419,0
+GF.US,D,20180404,000000,9.29955,9.38298,9.28472,9.38298,41998.344376503,0
+GF.US,D,20180405,000000,9.45158,9.45158,9.4247,9.44787,41172.013034872,0
+GF.US,D,20180406,000000,9.45158,9.497,9.40708,9.44138,43805.269960358,0
+GF.US,D,20180409,000000,9.52018,9.55911,9.48124,9.50998,23995.971753594,0
+GF.US,D,20180410,000000,9.58877,9.6963,9.57394,9.57394,53504.414989875,0
+GF.US,D,20180411,000000,9.59434,9.59434,9.52945,9.55911,39230.242258192,0
+GF.US,D,20180412,000000,9.55911,9.59155,9.55726,9.57394,57921.943506822,0
+GF.US,D,20180413,000000,9.60917,9.60917,9.55355,9.57394,106816.81042517,0
+GF.US,D,20180416,000000,9.60361,9.60361,9.58507,9.59155,37563.555674875,0
+GF.US,D,20180417,000000,9.6379,9.67035,9.62307,9.65274,96538.370447274,0
+GF.US,D,20180418,000000,9.67684,9.74636,9.67684,9.6824,42383.462247211,0
+GF.US,D,20180419,000000,9.72689,9.751,9.70279,9.751,46618.680063459,0
+GF.US,D,20180420,000000,9.68703,9.69167,9.65737,9.66479,26153.494838794,0
+GF.US,D,20180423,000000,9.63883,9.64347,9.58877,9.6379,22208.463877506,0
+GF.US,D,20180424,000000,9.62122,9.62307,9.55911,9.58877,25214.972296732,0
+GF.US,D,20180425,000000,9.50442,9.51554,9.45065,9.49607,44066.330253667,0
+GF.US,D,20180426,000000,9.43767,9.49978,9.43767,9.49051,51436.429112711,0
+GF.US,D,20180427,000000,9.52018,9.52018,9.44138,9.48124,36328.373708598,0
+GF.US,D,20180430,000000,9.43767,9.46641,9.41728,9.45621,43576.572513327,0
+GF.US,D,20180501,000000,9.45621,9.45621,9.39689,9.41728,175191.95327978,0
+GF.US,D,20180502,000000,9.51554,9.54891,9.45621,9.46178,110694.95817081,0
+GF.US,D,20180503,000000,9.51554,9.53964,9.48032,9.52945,4609.5480715298,0
+GF.US,D,20180504,000000,9.52945,9.58043,9.52018,9.5795,32154.645300278,0
+GF.US,D,20180507,000000,9.50442,9.63698,9.50442,9.62771,16143.666485009,0
+GF.US,D,20180508,000000,9.51554,9.59434,9.47383,9.56467,24132.974469505,0
+GF.US,D,20180509,000000,9.59434,9.624,9.59434,9.62307,9101.5111349162,0
+GF.US,D,20180510,000000,9.6481,9.70279,9.6481,9.70279,16694.913633278,0
+GF.US,D,20180511,000000,9.71114,9.73616,9.64347,9.67313,89361.369904356,0
+GF.US,D,20180514,000000,9.6824,9.69167,9.6824,9.68889,18595.691471339,0
+GF.US,D,20180515,000000,9.57023,9.62307,9.57023,9.59434,20464.106463122,0
+GF.US,D,20180516,000000,9.57023,9.62307,9.54891,9.61751,39180.619227232,0
+GF.US,D,20180517,000000,9.67684,9.71114,9.64347,9.71114,39800.907114227,0
+GF.US,D,20180518,000000,9.74729,9.76676,9.7065,9.75841,68596.288970849,0
+GF.US,D,20180521,000000,9.83443,9.83443,9.75285,9.75285,16374.521455125,0
+GF.US,D,20180522,000000,9.80847,9.80847,9.75841,9.76676,20215.991308324,0
+GF.US,D,20180523,000000,9.5897,9.63049,9.5795,9.63049,54200.216184852,0
+GF.US,D,20180524,000000,9.56374,9.56374,9.49329,9.54799,23650.768059962,0
+GF.US,D,20180525,000000,9.55355,9.61473,9.55355,9.59619,17231.05811995,0
+GF.US,D,20180529,000000,9.42655,9.42655,9.24301,9.29677,132374.82889245,0
+GF.US,D,20180530,000000,9.40616,9.51276,9.40616,9.49793,44446.054316663,0
+GF.US,D,20180531,000000,9.43211,9.43211,9.32087,9.41543,43955.21781478,0
+GF.US,D,20180601,000000,9.4627,9.55355,9.4627,9.54335,34301.380770052,0
+GF.US,D,20180604,000000,9.60453,9.61936,9.56931,9.5795,76770.065179129,0
+GF.US,D,20180605,000000,9.61936,9.64532,9.61009,9.64068,35640.123844419,0
+GF.US,D,20180606,000000,9.7065,9.79456,9.67591,9.79271,16311.953285655,0
+GF.US,D,20180607,000000,9.80383,9.80383,9.7065,9.7167,45895.909829917,0
+GF.US,D,20180608,000000,9.71114,9.7853,9.6963,9.76212,57776.310698571,0
+GF.US,D,20180611,000000,9.76212,9.80291,9.73246,9.73246,49238.991850434,0
+GF.US,D,20180612,000000,9.74265,9.76119,9.72689,9.73709,49871.146114398,0
+GF.US,D,20180613,000000,9.79827,9.82886,9.79086,9.82886,24730.608364105,0
+GF.US,D,20180614,000000,9.90024,9.9021,9.87429,9.88448,20802.837587498,0
+GF.US,D,20180615,000000,9.81959,9.84833,9.78808,9.82886,55952.124930034,0
+GF.US,D,20180618,000000,9.73709,9.73709,9.61009,9.66571,28690.74198699,0
+GF.US,D,20180619,000000,9.66571,9.66571,9.4627,9.51832,29569.932644209,0
+GF.US,D,20180620,000000,9.51276,9.54335,9.50164,9.52388,22840.61814147,0
+GF.US,D,20180621,000000,9.49793,9.49793,9.42655,9.43211,21098.418250171,0
+GF.US,D,20180622,000000,9.53315,9.55355,9.46734,9.54335,21883.756653184,0
+GF.US,D,20180625,000000,9.45251,9.45251,9.35981,9.39503,22939.864203389,0
+GF.US,D,20180626,000000,9.33941,9.33941,9.2736,9.30419,49605.770774918,0
+GF.US,D,20180627,000000,9.30419,9.33941,9.23744,9.23744,53685.646929032,0
+GF.US,D,20180628,000000,9.16699,9.20778,9.10581,9.19202,40735.114610119,0
+GF.US,D,20180629,000000,9.2736,9.31995,9.2736,9.28936,7281.64041255,0
+GF.US,D,20180702,000000,9.27823,9.27823,9.18183,9.20315,30391.94893967,0
+GF.US,D,20180703,000000,9.25598,9.25784,9.24764,9.25784,51155.951111635,0
+GF.US,D,20180705,000000,9.32458,9.37557,9.32458,9.33941,53187.25909635,0
+GF.US,D,20180706,000000,9.29492,9.35981,9.29492,9.32458,84405.539377652,0
+GF.US,D,20180709,000000,9.40059,9.40059,9.29863,9.30975,85620.224874619,0
+GF.US,D,20180710,000000,9.33478,9.36537,9.29492,9.35981,140180.7474147,0
+GF.US,D,20180711,000000,9.30419,9.30975,9.20778,9.20778,40797.682779589,0
+GF.US,D,20180712,000000,9.26804,9.34776,9.26804,9.31995,10586.965779076,0
+GF.US,D,20180713,000000,9.26804,9.36537,9.26804,9.36537,59400.925581726,0
+GF.US,D,20180716,000000,9.40152,9.41543,9.3904,9.40894,19999.160238261,0
+GF.US,D,20180717,000000,9.42655,9.4868,9.4145,9.4868,28587.1808789,0
+GF.US,D,20180718,000000,9.48217,9.56374,9.48217,9.52388,31464.237913014,0
+GF.US,D,20180719,000000,9.45714,9.48217,9.45251,9.48217,11444.581205443,0
+GF.US,D,20180720,000000,9.42655,9.44973,9.41172,9.42655,15058.432373153,0
+GF.US,D,20180723,000000,9.43767,9.47197,9.43767,9.47197,7070.2031502004,0
+GF.US,D,20180724,000000,9.5795,9.63512,9.5795,9.63512,34169.771861855,0
+GF.US,D,20180725,000000,9.61473,9.75285,9.56931,9.67128,50204.483431061,0
+GF.US,D,20180726,000000,9.75841,9.80383,9.72133,9.73709,36426.541008974,0
+GF.US,D,20180727,000000,9.72689,9.83443,9.72689,9.76676,45962.793045558,0
+GF.US,D,20180730,000000,9.73616,9.75749,9.72133,9.72133,45752.434544751,0
+GF.US,D,20180731,000000,9.73709,9.73709,9.66108,9.7065,36312.192285459,0
+GF.US,D,20180801,000000,9.65644,9.68147,9.61936,9.65088,35763.102660275,0
+GF.US,D,20180802,000000,9.51276,9.54335,9.48959,9.54335,30396.26398584,0
+GF.US,D,20180803,000000,9.57394,9.57394,9.5072,9.52852,6868.4747417342,0
+GF.US,D,20180806,000000,9.57394,9.57394,9.51276,9.54335,18806.049972146,0
+GF.US,D,20180807,000000,9.67591,9.67591,9.58507,9.60453,28971.219988066,0
+GF.US,D,20180808,000000,9.52852,9.56374,9.52203,9.56374,17701.398152523,0
+GF.US,D,20180809,000000,9.56931,9.62493,9.5072,9.5072,12054.081477012,0
+GF.US,D,20180810,000000,9.3904,9.3904,9.28936,9.29492,30938.881041768,0
+GF.US,D,20180813,000000,9.33941,9.37557,9.29863,9.29863,24800.727864374,0
+GF.US,D,20180814,000000,9.28936,9.33478,9.28936,9.29863,11542.74850582,0
+GF.US,D,20180815,000000,9.11601,9.11972,9.07986,9.08542,30700.474740853,0
+GF.US,D,20180816,000000,9.06039,9.19758,9.06039,9.17719,25581.751221216,0
+GF.US,D,20180817,000000,9.2634,9.31531,9.22354,9.29863,15047.644757727,0
+GF.US,D,20180820,000000,9.2736,9.39225,9.2736,9.3904,15733.737098821,0
+GF.US,D,20180821,000000,9.41172,9.53037,9.41172,9.49329,24456.602932285,0
+GF.US,D,20180822,000000,9.52852,9.56467,9.51276,9.51276,12111.25583877,0
+GF.US,D,20180823,000000,9.51276,9.58507,9.43211,9.43211,22821.200433703,0
+GF.US,D,20180824,000000,9.51832,9.57394,9.51832,9.55355,19011.01466524,0
+GF.US,D,20180827,000000,9.62493,9.70279,9.62493,9.68611,19970.033676611,0
+GF.US,D,20180828,000000,9.7167,9.76676,9.7167,9.74265,17610.782182945,0
+GF.US,D,20180829,000000,9.76212,9.8437,9.76212,9.8437,15493.173274821,0
+GF.US,D,20180830,000000,9.80383,9.82886,9.80383,9.80383,30056.454099921,0
+GF.US,D,20180831,000000,9.74729,9.76212,9.72689,9.74729,43169.879411767,0
+GF.US,D,20180904,000000,9.63512,9.64532,9.5211,9.57394,101251.47962689,0
+GF.US,D,20180905,000000,9.55355,9.59155,9.49329,9.49329,17116.709396434,0
+GF.US,D,20180906,000000,9.4627,9.48124,9.42099,9.44694,10524.397609606,0
+GF.US,D,20180907,000000,9.3904,9.3904,9.2875,9.34498,45943.375337791,0
+GF.US,D,20180910,000000,9.33941,9.43211,9.33941,9.39503,6401.3709937884,0
+GF.US,D,20180911,000000,9.30511,9.39781,9.30511,9.3904,11583.741444439,0
+GF.US,D,20180912,000000,9.4627,9.47661,9.40059,9.41543,45542.076043944,0
+GF.US,D,20180913,000000,9.51832,9.54335,9.46734,9.46734,28908.651818595,0
+GF.US,D,20180914,000000,9.42099,9.49329,9.42099,9.4627,35038.174903648,0
+GF.US,D,20180917,000000,9.44694,9.46734,9.42655,9.42655,11926.787614986,0
+GF.US,D,20180918,000000,9.51276,9.51276,9.4386,9.44138,26651.882671476,0
+GF.US,D,20180919,000000,9.38113,9.43767,9.38113,9.40616,11343.177620439,0
+GF.US,D,20180920,000000,9.50164,9.54799,9.50164,9.52852,18918.241172576,0
+GF.US,D,20180921,000000,9.4868,9.55355,9.4868,9.51276,7666.7582832582,0
+GF.US,D,20180924,000000,9.49329,9.51832,9.45714,9.45714,26837.429656803,0
+GF.US,D,20180925,000000,9.4868,9.49329,9.4627,9.4627,13410.084736061,0
+GF.US,D,20180926,000000,9.40708,9.4627,9.40708,9.44138,6607.414448425,0
+GF.US,D,20180927,000000,9.44694,9.45251,9.44694,9.45251,1060.4225963758,0
+GF.US,D,20180928,000000,9.26804,9.29863,9.25784,9.26804,28948.565995671,0
+GF.US,D,20181001,000000,9.39503,9.39503,9.32458,9.36537,100818.89624831,0
+GF.US,D,20181002,000000,9.28936,9.28936,9.22817,9.24301,9827.517653086,0
+GF.US,D,20181003,000000,9.28379,9.28379,9.24301,9.24301,17114.551873349,0
+GF.US,D,20181004,000000,9.17163,9.19944,9.15402,9.16699,14947.319934266,0
+GF.US,D,20181005,000000,9.09098,9.09098,8.9816,9.02331,41186.036934925,0
+GF.US,D,20181008,000000,8.90651,8.90651,8.68718,8.79509,65513.188482098,0
+GF.US,D,20181009,000000,8.73418,8.75374,8.69284,8.75374,20919.343834099,0
+GF.US,D,20181010,000000,8.68718,8.68718,8.50151,8.55546,41196.824550351,0
+GF.US,D,20181011,000000,8.48399,8.48751,8.39926,8.4077,84731.325363517,0
+GF.US,D,20181012,000000,8.57094,8.57094,8.45877,8.45877,149874.4986365,0
+GF.US,D,20181015,000000,8.46369,8.53942,8.34179,8.35792,364223.33838958,0
+GF.US,D,20181016,000000,8.42308,8.58002,8.37618,8.56603,38041.447038246,0
+GF.US,D,20181017,000000,8.55055,8.57372,8.43782,8.45877,50185.065723295,0
+GF.US,D,20181018,000000,8.35792,8.44339,8.35792,8.37618,89628.902766921,0
+GF.US,D,20181019,000000,8.414,8.4686,8.414,8.45321,21025.062465274,0
+GF.US,D,20181022,000000,8.4077,8.4077,8.34179,8.36913,61556.291143841,0
+GF.US,D,20181023,000000,8.1576,8.25771,8.15268,8.20941,28022.98859212,0
+GF.US,D,20181024,000000,8.15268,8.1576,7.92779,7.93336,71385.966320012,0
+GF.US,D,20181025,000000,7.97544,8.09169,7.97544,8.056,36081.337315342,0
+GF.US,D,20181026,000000,8.02022,8.02022,7.91871,7.98035,66078.45953042,0
+GF.US,D,20181029,000000,8.12812,8.17085,8.04543,8.11273,59817.32753717,0
+GF.US,D,20181030,000000,8.09734,8.10921,8.0483,8.08186,17499.669744057,0
+GF.US,D,20181031,000000,8.20376,8.20941,8.20376,8.20376,22924.761541793,0
+GF.US,D,20181101,000000,8.30119,8.34744,8.25984,8.30749,21550.41933652,0
+GF.US,D,20181102,000000,8.41817,8.56111,8.34179,8.34179,31372.543181893,0
+GF.US,D,20181105,000000,8.39222,8.41261,8.39222,8.41261,14734.803910373,0
+GF.US,D,20181106,000000,8.36144,8.414,8.35792,8.35792,104878.27593311,0
+GF.US,D,20181107,000000,8.48399,8.48399,8.428,8.428,117244.11949594,0
+GF.US,D,20181108,000000,8.41261,8.43356,8.38248,8.4077,43342.481258583,0
+GF.US,D,20181109,000000,8.38174,8.41261,8.38174,8.38248,3459.5882671182,0
+GF.US,D,20181112,000000,8.29562,8.29562,8.13794,8.1842,29141.664311796,0
+GF.US,D,20181113,000000,8.2185,8.25567,8.20663,8.2185,25227.917435244,0
+GF.US,D,20181114,000000,8.3264,8.34809,8.25215,8.25428,46523.74904771,0
+GF.US,D,20181115,000000,8.08677,8.26197,8.08677,8.23463,13368.013035899,0
+GF.US,D,20181116,000000,8.19403,8.19403,8.11273,8.16807,31959.389461068,0
+GF.US,D,20181119,000000,8.14211,8.14211,7.9544,8.09734,52998.475826395,0
+GF.US,D,20181120,000000,7.995,7.995,7.86328,7.95931,37400.662681942,0
+GF.US,D,20181121,000000,8.02587,8.06647,7.95931,8.01048,31771.684952655,0
+GF.US,D,20181123,000000,7.92427,7.94392,7.91027,7.91871,20808.231395211,0
+GF.US,D,20181126,000000,7.99991,8.08473,7.99991,8.00557,36910.904941602,0
+GF.US,D,20181127,000000,7.96209,7.98518,7.94949,7.98518,10733.67734887,0
+GF.US,D,20181128,000000,8.01048,8.20941,7.94949,8.16807,180656.95925459,0
+GF.US,D,20181129,000000,8.14211,8.18911,8.11273,8.11273,32013.327538198,0
+GF.US,D,20181130,000000,8.12812,8.17298,7.99991,8.11273,38208.655077349,0
+GF.US,D,20181203,000000,8.25002,8.25845,8.19894,8.19894,10490.956001785,0
+GF.US,D,20181204,000000,8.10225,8.10717,7.98518,7.99083,39608.887559644,0
+GF.US,D,20181206,000000,7.8122,7.91871,7.6433,7.87245,33486.915805389,0
+GF.US,D,20181207,000000,7.87245,7.89136,7.74073,7.74073,31000.370449696,0
+GF.US,D,20181210,000000,7.70921,7.76946,7.6903,7.7043,29609.846821285,0
+GF.US,D,20181211,000000,7.70495,7.74073,7.64821,7.64821,152734.29548594,0
+GF.US,D,20181212,000000,7.7246,7.72599,7.67417,7.69521,30316.435631688,0
+GF.US,D,20181213,000000,7.69521,7.70495,7.6433,7.64821,17317.359043358,0
+GF.US,D,20181214,000000,7.55644,7.57749,7.47589,7.53123,22553.667571138,0
+GF.US,D,20181217,000000,7.4605,7.52493,7.44437,7.44437,9033.5491577324,0
+GF.US,D,20181218,000000,7.40377,7.5011,7.28678,7.34277,72067.743614936,0
+GF.US,D,20181219,000000,7.40868,7.42472,7.25665,7.28187,31420.008689768,0
+GF.US,D,20181220,000000,7.28678,7.3932,7.28678,7.31264,8507.1135249436,0
+GF.US,D,20181221,000000,7.28678,7.36242,7.18518,7.22579,66207.910915532,0
+GF.US,D,20181224,000000,7.23626,7.27204,7.20057,7.20613,75473.393804924,0
+GF.US,D,20181226,000000,7.07376,7.38903,7.07376,7.37429,168034.37044463,0
+GF.US,D,20181227,000000,7.20613,7.3323,7.18936,7.3323,88540.432370438,0
+GF.US,D,20181228,000000,7.24331,7.45772,7.21105,7.42268,119884.92775222,0
+GF.US,D,20181231,000000,7.46115,7.54523,7.37781,7.4871,278528.67896852,0
+GF.US,D,20190102,000000,7.65313,7.65313,7.52493,7.62726,44393.195001075,0
+GF.US,D,20190103,000000,7.61466,7.61466,7.51232,7.53058,32763.066810305,0
+GF.US,D,20190104,000000,7.62726,7.78699,7.61317,7.71969,25206.342204392,0
+GF.US,D,20190107,000000,7.85141,7.87032,7.74916,7.85771,42978.938618727,0
+GF.US,D,20190108,000000,7.9341,8.01743,7.9341,7.96701,55368.514935488,0
+GF.US,D,20190109,000000,8.056,8.1562,8.04339,8.15194,19222.451927589,0
+GF.US,D,20190110,000000,8.10717,8.22128,8.06295,8.15194,21104.890819426,0
+GF.US,D,20190111,000000,8.14425,8.30536,8.13933,8.21006,11201.859858358,0
+GF.US,D,20190114,000000,8.16455,8.25002,8.15824,8.15824,24248.401954563,0
+GF.US,D,20190115,000000,8.15824,8.17159,8.13303,8.15824,46689.878325271,0
+GF.US,D,20190116,000000,8.1779,8.1905,8.1779,8.1779,15869.661053189,0
+GF.US,D,20190117,000000,8.15194,8.22832,8.15194,8.22202,12697.023356402,0
+GF.US,D,20190118,000000,8.38944,8.46304,8.31796,8.38944,25801.818575907,0
+GF.US,D,20190122,000000,8.33196,8.33196,8.2858,8.29275,11630.128190771,0
+GF.US,D,20190123,000000,8.41465,8.52607,8.40835,8.49808,17584.891905923,0
+GF.US,D,20190124,000000,8.41678,8.54851,8.38944,8.41465,26391.901139709,0
+GF.US,D,20190125,000000,8.53655,8.68793,8.52255,8.63889,24690.694187029,0
+GF.US,D,20190128,000000,8.58698,8.6641,8.58698,8.59968,16210.54970065,0
+GF.US,D,20190129,000000,8.63601,8.65214,8.63601,8.65214,3099.2819118898,0
+GF.US,D,20190130,000000,8.63184,8.68654,8.59819,8.6641,11621.49809843,0
+GF.US,D,20190131,000000,8.61293,8.70192,8.54776,8.61998,47747.064637019,0
+GF.US,D,20190201,000000,8.54916,8.71805,8.54916,8.58698,18784.474741294,0
+GF.US,D,20190204,000000,8.60663,8.65214,8.59968,8.63184,44263.743615963,0
+GF.US,D,20190205,000000,8.68932,8.70962,8.67041,8.67736,34756.618141029,0
+GF.US,D,20190206,000000,8.65706,8.72788,8.62906,8.70962,9001.1863114544,0
+GF.US,D,20190207,000000,8.60663,8.60663,8.52607,8.5625,138971.45572544,0
+GF.US,D,20190208,000000,8.47843,8.47843,8.36283,8.45247,113555.83378179,0
+GF.US,D,20190211,000000,8.45247,8.45247,8.35792,8.38944,14419.805539934,0
+GF.US,D,20190212,000000,8.45952,8.53024,8.43986,8.50994,60811.945679447,0
+GF.US,D,20190213,000000,8.54916,8.5625,8.5296,8.5625,7132.7713196712,0
+GF.US,D,20190214,000000,8.58002,8.62628,8.57437,8.60663,24045.594784554,0
+GF.US,D,20190215,000000,8.70257,8.81752,8.70257,8.7797,26839.587179888,0
+GF.US,D,20190219,000000,8.786,8.82493,8.74679,8.82493,32617.434002054,0
+GF.US,D,20190220,000000,8.83699,8.89446,8.83699,8.85645,12257.967408564,0
+GF.US,D,20190221,000000,8.80417,8.86387,8.7923,8.7923,24897.816403208,0
+GF.US,D,20190222,000000,8.81937,8.84996,8.81103,8.81103,9322.6572511492,0
+GF.US,D,20190225,000000,8.86201,8.89446,8.79926,8.82493,67395.627373935,0
+GF.US,D,20190226,000000,8.82493,8.89631,8.81103,8.86943,30431.863116746,0
+GF.US,D,20190227,000000,8.85645,8.88797,8.8305,8.87499,19690.634437078,0
+GF.US,D,20190228,000000,8.88797,8.90095,8.86201,8.90095,30234.44975445,0
+GF.US,D,20190301,000000,8.88241,9.03443,8.86943,8.98438,51750.348721607,0
+GF.US,D,20190304,000000,9.04834,9.04834,8.95193,8.98438,39239.951112075,0
+GF.US,D,20190305,000000,8.99735,8.99735,8.95842,8.95842,26936.675718722,0
+GF.US,D,20190306,000000,8.96491,8.96491,8.90744,8.9269,41709.236283086,0
+GF.US,D,20190307,000000,8.89446,8.89446,8.73483,8.786,24137.289515675,0
+GF.US,D,20190308,000000,8.71527,8.77265,8.71527,8.75726,4146.7593697544,0
+GF.US,D,20190311,000000,8.786,8.786,8.70257,8.70257,163623.31449694,0
+GF.US,D,20190312,000000,8.74049,8.77265,8.70257,8.77265,27773.79467578,0
+GF.US,D,20190313,000000,8.81752,8.90744,8.81103,8.90744,38233.466592829,0
+GF.US,D,20190314,000000,8.84996,8.90744,8.84996,8.88241,63650.167298028,0
+GF.US,D,20190315,000000,8.93988,9.02516,8.93988,8.9714,22493.256924753,0
+GF.US,D,20190318,000000,8.95842,9.01682,8.95193,8.98438,35908.735468526,0
+GF.US,D,20190319,000000,9.06132,9.14845,9.06132,9.06688,20444.688755355,0
+GF.US,D,20190320,000000,9.02887,9.1123,8.99087,9.05483,32199.953285067,0
+GF.US,D,20190321,000000,9.01311,9.05483,8.97696,8.97696,4002.205323046,0
+GF.US,D,20190322,000000,8.95193,8.95193,8.77617,8.7923,30956.14122645,0
+GF.US,D,20190325,000000,8.78739,8.86943,8.78739,8.81752,12964.556218967,0
+GF.US,D,20190326,000000,8.90095,8.90744,8.84996,8.88241,12321.614339577,0
+GF.US,D,20190327,000000,8.90095,8.91949,8.86943,8.90095,15705.689298713,0
+GF.US,D,20190328,000000,8.83699,8.88241,8.83699,8.88241,26112.501900176,0
+GF.US,D,20190329,000000,8.90466,8.94637,8.90466,8.94637,25214.972296732,0
+GF.US,D,20190401,000000,8.99735,9.05483,8.99735,9.01682,27239.807712193,0
+GF.US,D,20190402,000000,9.06132,9.08635,9.06132,9.08356,15327.043997261,0
+GF.US,D,20190403,000000,9.08727,9.25969,9.08727,9.2152,35506.357413136,0
+GF.US,D,20190404,000000,9.27823,9.27823,9.23096,9.25969,47065.287342095,0
+GF.US,D,20190405,000000,9.23466,9.24671,9.22169,9.22169,8304.3063549348,0
+GF.US,D,20190408,000000,9.25969,9.26433,9.23466,9.25228,32210.740900493,0
+GF.US,D,20190409,000000,9.24671,9.24671,9.15772,9.15772,16491.027701726,0
+GF.US,D,20190410,000000,9.16329,9.23281,9.15772,9.18183,20794.207495158,0
+GF.US,D,20190411,000000,9.19202,9.23466,9.18924,9.23466,31061.859857624,0
+GF.US,D,20190412,000000,9.27823,9.31809,9.25228,9.31809,33548.405213317,0
+GF.US,D,20190415,000000,9.33571,9.33571,9.25228,9.31068,29464.214013034,0
+GF.US,D,20190416,000000,9.36166,9.39967,9.34219,9.34961,26964.72351883,0
+GF.US,D,20190417,000000,9.40708,9.42099,9.40708,9.40708,11233.143943094,0
+GF.US,D,20190418,000000,9.41913,9.41913,9.38669,9.39318,9236.3563277412,0
+GF.US,D,20190422,000000,9.43211,9.43211,9.13733,9.40708,8537.3188481364,0
+GF.US,D,20190423,000000,9.3663,9.38576,9.31068,9.37557,20680.937533185,0
+GF.US,D,20190424,000000,9.34219,9.40986,9.34219,9.36815,34578.6224865,0
+GF.US,D,20190425,000000,9.34219,9.39503,9.33571,9.34961,18861.066810818,0
+GF.US,D,20190426,000000,9.34219,9.37278,9.32644,9.32922,18319.528516433,0
+GF.US,D,20190429,000000,9.36815,9.41913,9.34961,9.41265,32788.957087327,0
+GF.US,D,20190430,000000,9.36815,9.43953,9.36815,9.43304,7946.1575227916,0
+GF.US,D,20190501,000000,9.4145,9.50164,9.39967,9.40708,26725.238456372,0
+GF.US,D,20190502,000000,9.44416,9.45807,9.27174,9.32365,39954.091253276,0
+GF.US,D,20190503,000000,9.38669,9.45158,9.38669,9.45158,14501.791417172,0
+GF.US,D,20190506,000000,9.27174,9.37557,9.19388,9.33849,24305.576316321,0
+GF.US,D,20190507,000000,9.22725,9.25228,9.16329,9.16977,47083.62628832,0
+GF.US,D,20190508,000000,9.17626,9.33571,9.17626,9.28472,34509.581747774,0
+GF.US,D,20190509,000000,9.15772,9.2152,9.14475,9.18924,15127.47311188,0
+GF.US,D,20190510,000000,9.18924,9.25969,9.18924,9.25228,7279.4828894648,0
+GF.US,D,20190513,000000,9.09283,9.10581,9.02238,9.02238,16810.341118336,0
+GF.US,D,20190514,000000,9.11786,9.16699,9.10581,9.13177,12496.373709478,0
+GF.US,D,20190515,000000,8.97696,9.2152,8.76709,9.16977,64189.548069328,0
+GF.US,D,20190516,000000,9.22725,9.32365,9.22169,9.31068,11245.010320062,0
+GF.US,D,20190517,000000,9.20593,9.27731,9.17441,9.23188,10714.259641103,0
+GF.US,D,20190520,000000,9.14011,9.19295,9.06873,9.10859,18611.872894478,0
+GF.US,D,20190521,000000,9.17348,9.20222,9.15402,9.1605,20733.796848772,0
+GF.US,D,20190522,000000,9.12713,9.21983,9.12713,9.15402,13290.342204832,0
+GF.US,D,20190523,000000,9.0057,9.04834,8.95101,8.99643,39155.807711752,0
+GF.US,D,20190524,000000,9.09469,9.12713,9.0882,9.10118,8148.9646928004,0
+GF.US,D,20190528,000000,9.11416,9.11694,9.05575,9.05946,13452.156436222,0
+GF.US,D,20190529,000000,8.99643,8.99643,8.87221,8.93061,34513.896793944,0
+GF.US,D,20190530,000000,8.92505,8.92505,8.91114,8.91114,5896.5105918516,0
+GF.US,D,20190531,000000,8.78739,8.78739,8.74049,8.74049,24044.516023011,0
+GF.US,D,20190603,000000,8.82679,8.85923,8.7937,8.82679,20286.110808593,0
+GF.US,D,20190604,000000,8.93803,9.06688,8.93803,8.96306,14106.96469258,0
+GF.US,D,20190605,000000,9.01682,9.02238,8.85923,8.85923,40691.964148415,0
+GF.US,D,20190606,000000,8.90466,8.95101,8.89909,8.95101,23072.551873129,0
+GF.US,D,20190607,000000,8.96306,9.04278,8.96306,8.97696,39794.434544971,0
+GF.US,D,20190610,000000,9.00292,9.15123,9.00292,9.03536,53345.837043113,0
+GF.US,D,20190611,000000,9.08171,9.15402,9.08171,9.09747,7337.7360127652,0
+GF.US,D,20190612,000000,9.09469,9.11972,9.09469,9.10767,6982.8234652498,0
+GF.US,D,20190613,000000,9.11416,9.13455,9.11416,9.11972,6591.233025286,0
+GF.US,D,20190614,000000,9.06132,9.06132,8.97696,8.99643,19199.797935195,0
+GF.US,D,20190617,000000,8.99643,9.03722,8.96769,9.00292,7702.357414164,0
+GF.US,D,20190618,000000,9.12713,9.1605,9.10118,9.10767,28914.045626308,0
+GF.US,D,20190619,000000,9.11416,9.11416,9.05575,9.06132,27131.931557933,0
+GF.US,D,20190620,000000,9.14011,9.14753,9.10118,9.10118,73704.22487506,0
+GF.US,D,20190621,000000,9.10767,9.15402,9.10767,9.15402,29097.43508855,0
+GF.US,D,20190624,000000,9.12064,9.17534,9.12064,9.16699,36369.366647216,0
+GF.US,D,20190625,000000,9.15402,9.25691,9.15402,9.1605,46151.576315513,0
+GF.US,D,20190626,000000,9.21242,9.24486,9.15402,9.17256,6863.0809340212,0
+GF.US,D,20190627,000000,9.07522,9.27823,9.07522,9.24486,20515.887017167,0
+GF.US,D,20190628,000000,9.29121,9.30419,9.25784,9.30419,6754.1260182186,0
+GF.US,D,20190701,000000,9.40152,9.40152,9.37278,9.38947,11139.291688888,0
+GF.US,D,20190702,000000,9.32365,9.34312,9.31809,9.34312,15067.062465494,0
+GF.US,D,20190703,000000,9.33014,9.40894,9.33014,9.39503,11400.351982197,0
+GF.US,D,20190705,000000,9.25784,9.35888,9.21612,9.31809,23529.946767191,0
+GF.US,D,20190708,000000,9.32365,9.32365,9.22539,9.25784,11404.667028367,0
+GF.US,D,20190709,000000,9.22539,9.24486,9.17441,9.21242,15636.648559987,0
+GF.US,D,20190710,000000,9.23837,9.23837,9.20593,9.21242,2454.182509415,0
+GF.US,D,20190711,000000,9.17256,9.21242,9.15402,9.19944,6648.4073870438,0
+GF.US,D,20190712,000000,9.16143,9.26433,9.16143,9.23188,21429.598043749,0
+GF.US,D,20190715,000000,9.27174,9.29677,9.27174,9.29677,6006.5442691968,0
+GF.US,D,20190716,000000,9.26525,9.31068,9.26525,9.31068,14311.929385674,0
+GF.US,D,20190717,000000,9.28379,9.32365,9.24857,9.25784,26185.857685072,0
+GF.US,D,20190718,000000,9.21242,9.25784,9.17256,9.22539,20766.15969505,0
+GF.US,D,20190719,000000,9.18646,9.25784,9.18646,9.23188,9558.9060289786,0
+GF.US,D,20190722,000000,9.28379,9.28379,9.16699,9.20593,17384.242258999,0
+GF.US,D,20190723,000000,9.26525,9.33014,9.26525,9.31068,20658.28354079,0
+GF.US,D,20190724,000000,9.27823,9.3459,9.19944,9.34312,23369.211297344,0
+GF.US,D,20190725,000000,9.27823,9.29121,9.27823,9.27823,11069.172188619,0
+GF.US,D,20190726,000000,9.27823,9.29121,9.27823,9.29121,1122.9907658466,0
+GF.US,D,20190729,000000,9.31809,9.32365,9.31809,9.32365,10740.149918126,0
+GF.US,D,20190730,000000,9.21983,9.21983,9.09469,9.09469,21338.982074171,0
+GF.US,D,20190731,000000,9.14011,9.23096,9.11137,9.12713,45069.578488285,0
+GF.US,D,20190801,000000,9.1605,9.19944,9.13455,9.13455,28359.562193411,0
+GF.US,D,20190802,000000,9.12713,9.14753,9.06873,9.09469,43522.634436197,0
+GF.US,D,20190805,000000,8.98994,9.06132,8.87221,8.87221,24600.07821745,0
+GF.US,D,20190806,000000,8.93803,8.96398,8.91485,8.93803,18502.917978675,0
+GF.US,D,20190807,000000,8.92505,9.04834,8.92134,9.02238,15940.859315,0
+GF.US,D,20190808,000000,9.07522,9.15402,8.98345,9.14289,23781.298206617,0
+GF.US,D,20190809,000000,9.11972,9.11972,9.03536,9.03536,29986.334599652,0
+GF.US,D,20190812,000000,9.04834,9.05575,9.01682,9.02238,7900.8495380024,0
+GF.US,D,20190813,000000,9.02887,9.13455,9.00941,9.04278,42467.605647534,0
+GF.US,D,20190814,000000,8.72222,8.81752,8.64306,8.68857,41631.565452019,0
+GF.US,D,20190815,000000,8.69562,8.72788,8.68227,8.68857,16299.008147143,0
+GF.US,D,20190816,000000,8.69562,8.88519,8.6921,8.77404,38484.818032255,0
+GF.US,D,20190819,000000,8.86572,8.96398,8.86572,8.91671,21960.348722708,0
+GF.US,D,20190820,000000,8.91114,8.91114,8.83328,8.84533,12702.417164115,0
+GF.US,D,20190821,000000,8.98994,9.03073,8.98345,9.01682,14768.245518194,0
+GF.US,D,20190822,000000,9.02238,9.02238,8.91114,8.95101,13740.185768096,0
+GF.US,D,20190823,000000,8.91763,8.95657,8.86572,8.87221,13492.070613298,0
+GF.US,D,20190826,000000,8.91114,8.93339,8.90466,8.90466,21338.982074171,0
+GF.US,D,20190827,000000,8.95657,8.98716,8.91763,8.91763,6312.9125472952,0
+GF.US,D,20190828,000000,8.88519,8.89168,8.85274,8.8787,140179.66865316,0
+GF.US,D,20190829,000000,8.93061,8.97047,8.93061,8.94544,23811.50352981,0
+GF.US,D,20190830,000000,9.03536,9.09469,8.98994,8.99643,14941.926126553,0
+GF.US,D,20190903,000000,8.93061,9.00292,8.93061,8.96306,9160.8430197592,0
+GF.US,D,20190904,000000,9.03536,9.10767,9.03536,9.10767,20588.164040521,0
+GF.US,D,20190905,000000,9.14753,9.22539,9.02887,9.13455,43753.489406313,0
+GF.US,D,20190906,000000,9.17256,9.18646,9.15402,9.15402,56440.803908832,0
+GF.US,D,20190909,000000,9.23188,9.24764,9.19295,9.21242,17078.952742443,0
+GF.US,D,20190910,000000,9.22539,9.23188,9.14011,9.17256,48168.860400175,0
+GF.US,D,20190911,000000,9.13455,9.19573,9.13455,9.17904,27763.007060354,0
+GF.US,D,20190912,000000,9.16699,9.26062,9.16699,9.23837,32017.642584368,0
+GF.US,D,20190913,000000,9.17256,9.30604,9.17256,9.24486,19346.509504988,0
+GF.US,D,20190916,000000,9.23837,9.47383,9.1605,9.17256,58747.196086911,0
+GF.US,D,20190917,000000,9.11972,9.1605,9.11972,9.15402,54088.024984421,0
+GF.US,D,20190918,000000,9.17256,9.17256,9.14753,9.16699,14474.822378607,0
+GF.US,D,20190919,000000,9.21242,9.21334,9.17904,9.18646,38200.024985009,0
+GF.US,D,20190920,000000,9.21983,9.2875,9.19295,9.20593,33197.807711972,0
+GF.US,D,20190923,000000,9.06132,9.11694,9.06132,9.07522,162872.49646329,0
+GF.US,D,20190924,000000,9.06873,9.13455,9.06132,9.07522,35921.680607037,0
+GF.US,D,20190925,000000,9.06132,9.06873,8.99643,9.05575,23760.801737308,0
+GF.US,D,20190926,000000,9.10767,9.11416,9.04834,9.09469,15996.954915215,0
+GF.US,D,20190927,000000,9.0882,9.14011,9.02238,9.06132,48844.165125843,0
+GF.US,D,20190930,000000,9.03536,9.10767,9.03536,9.06873,16824.36501839,0
+GF.US,D,20191001,000000,9.06132,9.0882,8.97047,8.97696,34808.398695074,0
+GF.US,D,20191002,000000,8.89909,8.91022,8.76079,8.78739,49624.109721143,0
+GF.US,D,20191003,000000,8.7937,8.85923,8.7937,8.85923,36036.029330553,0
+GF.US,D,20191004,000000,8.89909,8.97047,8.87221,8.92505,154136.68549132,0
+GF.US,D,20191007,000000,8.93803,8.97418,8.92505,8.92505,24080.115153917,0
+GF.US,D,20191008,000000,8.83977,8.87221,8.78739,8.8063,16637.73927152,0
+GF.US,D,20191009,000000,8.91114,8.97696,8.89168,8.97696,83683.847905652,0
+GF.US,D,20191010,000000,8.91114,8.9612,8.91114,8.95657,33447.001628313,0
+GF.US,D,20191011,000000,9.00292,9.1605,8.99643,9.1605,99336.677888778,0
+GF.US,D,20191014,000000,9.08171,9.11416,9.07522,9.07522,14933.296034212,0
+GF.US,D,20191015,000000,9.12713,9.21242,9.12713,9.21242,34247.442692922,0
+GF.US,D,20191016,000000,9.23188,9.30419,9.23188,9.27823,26655.118956103,0
+GF.US,D,20191017,000000,9.3561,9.36073,9.33663,9.3561,21594.648559767,0
+GF.US,D,20191018,000000,9.39503,9.41543,9.38113,9.40152,20820.09777218,0
+GF.US,D,20191021,000000,9.4868,9.53315,9.4868,9.49978,5984.9690383448,0
+GF.US,D,20191022,000000,9.46734,9.49978,9.45714,9.47383,19013.172188325,0
+GF.US,D,20191023,000000,9.5072,9.51276,9.47939,9.51276,25898.907114741,0
+GF.US,D,20191024,000000,9.4868,9.4868,9.43582,9.47383,8374.4258552038,0
+GF.US,D,20191025,000000,9.45529,9.45529,9.37,9.40894,19337.879412648,0
+GF.US,D,20191028,000000,9.43582,9.46178,9.43582,9.44787,7673.2308525138,0
+GF.US,D,20191029,000000,9.47383,9.47383,9.45529,9.45529,1679.6317218282,0
+GF.US,D,20191030,000000,9.51276,9.52018,9.43582,9.51276,25183.688211997,0
+GF.US,D,20191031,000000,9.52018,9.52018,9.46178,9.47383,14659.290602391,0
+GF.US,D,20191101,000000,9.52018,9.58599,9.4868,9.58599,26185.857685072,0
+GF.US,D,20191104,000000,9.65737,9.68982,9.65737,9.68425,18737.009233419,0
+GF.US,D,20191105,000000,9.65088,9.65088,9.61751,9.61751,12473.719717084,0
+GF.US,D,20191106,000000,9.58599,9.63049,9.58599,9.59248,17932.25312264,0
+GF.US,D,20191107,000000,9.67684,9.69909,9.65088,9.65088,23580.648559693,0
+GF.US,D,20191108,000000,9.59897,9.61102,9.59248,9.60453,7460.7148286216,0
+GF.US,D,20191111,000000,9.5795,9.60453,9.53315,9.60453,10224.501900763,0
+GF.US,D,20191112,000000,9.59897,9.64068,9.59897,9.60453,10672.187940942,0
+GF.US,D,20191113,000000,9.53964,9.61751,9.53964,9.61751,13996.931015235,0
+GF.US,D,20191114,000000,9.64068,9.64532,9.58599,9.64532,8692.6605102708,0
+GF.US,D,20191115,000000,9.65088,9.68982,9.62771,9.68982,9702.3813141444,0
+GF.US,D,20191118,000000,9.64532,9.70279,9.64532,9.70279,11540.590982735,0
+GF.US,D,20191119,000000,9.78808,9.80383,9.74914,9.74914,23001.353611317,0
+GF.US,D,20191120,000000,9.65737,9.70279,9.61751,9.67684,9756.3193912744,0
+GF.US,D,20191121,000000,9.68982,9.72319,9.65737,9.67684,9702.3813141444,0
+GF.US,D,20191122,000000,9.69074,9.69074,9.61751,9.62215,51366.309612442,0
+GF.US,D,20191125,000000,9.59897,9.66386,9.59897,9.65088,40752.3747948,0
+GF.US,D,20191126,000000,9.65737,9.71299,9.65737,9.71299,28642.197717573,0
+GF.US,D,20191127,000000,9.75656,9.83164,9.75656,9.81496,46265.925039029,0
+GF.US,D,20191129,000000,9.76861,9.90858,9.76861,9.7751,11479.101574807,0
+GF.US,D,20191202,000000,9.81496,9.81496,9.74265,9.74265,26408.082562848,0
+GF.US,D,20191203,000000,9.71021,9.93825,9.70279,9.7751,22922.604018707,0
+GF.US,D,20191204,000000,9.74914,9.86316,9.74914,9.82794,18943.052688056,0
+GF.US,D,20191205,000000,9.86409,9.86409,9.79456,9.83072,11580.505159811,0
+GF.US,D,20191206,000000,9.85389,9.94566,9.85389,9.91229,15859.952199305,0
+GF.US,D,20191209,000000,9.88819,9.89283,9.83999,9.83999,7586.9299291058,0
+GF.US,D,20191210,000000,9.83999,9.90673,9.83721,9.86038,12536.287886555,0
+GF.US,D,20191211,000000,9.92991,9.95864,9.9262,9.95864,7420.8006515454,0
+GF.US,D,20191212,000000,9.95215,10.0764,9.95215,10.0439,27195.578488946,0
+GF.US,D,20191213,000000,10.0699,10.183,10.0699,10.1088,56225.051600312,0
+GF.US,D,20191216,000000,10.1737,10.233,10.1737,10.2173,41773.961975642,0
+GF.US,D,20191217,000000,10.246,10.272,10.1737,10.2506,96626.828893767,0
+GF.US,D,20191218,000000,10.272,10.272,10.1876,10.272,23465.221074635,0
+GF.US,D,20191219,000000,10.1941,10.2525,10.1941,10.2395,15192.198804436,0
+GF.US,D,20191220,000000,10.2126,10.2849,10.2126,10.2395,41163.382942531,0
+GF.US,D,20191223,000000,10.2126,10.2877,10.2126,10.2265,186928.87886327,0
+GF.US,D,20191224,000000,10.1413,10.272,10.1413,10.2191,17309.80771256,0
+GF.US,D,20191226,000000,10.246,10.322,10.246,10.3109,14691.653448669,0
+GF.US,D,20191227,000000,10.2849,10.3304,10.2849,10.2961,12348.583378142,0
+GF.US,D,20191230,000000,10.3304,10.3452,10.1987,10.1987,61664.167298101,0
+GF.US,D,20191231,000000,10.1858,10.3508,10.1644,10.3508,37453.521997529,0
+GF.US,D,20200102,000000,10.3767,10.4629,10.3767,10.4629,21259.153720018,0
+GF.US,D,20200103,000000,10.3174,10.3582,10.3044,10.3044,15048.72351927,0
+GF.US,D,20200106,000000,10.2849,10.3044,10.2451,10.2914,25289.406843172,0
+GF.US,D,20200107,000000,10.3044,10.3072,10.2321,10.2988,18514.784355644,0
+GF.US,D,20200108,000000,10.2645,10.3804,10.2645,10.3637,17491.039651716,0
+GF.US,D,20200109,000000,10.3971,10.4564,10.3971,10.4212,31204.256381248,0
+GF.US,D,20200110,000000,10.3971,10.4629,10.3971,10.4156,25987.365561234,0
+GF.US,D,20200113,000000,10.3712,10.3712,10.3378,10.3378,24604.393263621,0
+GF.US,D,20200114,000000,10.335,10.3498,10.3304,10.3378,6626.8321561918,0
+GF.US,D,20200115,000000,10.3563,10.3971,10.3508,10.3971,30595.834871221,0
+GF.US,D,20200116,000000,10.4629,10.4898,10.4435,10.4435,15338.910374229,0
+GF.US,D,20200117,000000,10.4963,10.4963,10.437,10.4759,21415.574143695,0
+GF.US,D,20200121,000000,10.437,10.5093,10.437,10.4564,16680.889733224,0
+GF.US,D,20200122,000000,10.4963,10.5287,10.4898,10.5287,19548.237913455,0
+GF.US,D,20200123,000000,10.4963,10.4963,10.4305,10.4694,26082.296576983,0
+GF.US,D,20200124,000000,10.5167,10.5556,10.4694,10.4898,29026.236826738,0
+GF.US,D,20200127,000000,10.2988,10.3452,10.2451,10.2451,24601.156978993,0
+GF.US,D,20200128,000000,10.3044,10.3767,10.1987,10.3767,22950.651818815,0
+GF.US,D,20200129,000000,10.3767,10.4082,10.3767,10.4036,13597.789244473,0
+GF.US,D,20200130,000000,10.3304,10.3637,10.2988,10.3174,69091.440518902,0
+GF.US,D,20200131,000000,10.2581,10.2581,10.1403,10.1403,47251.913088965,0
+GF.US,D,20200203,000000,10.1987,10.2581,10.1858,10.1858,21146.962519588,0
+GF.US,D,20200204,000000,10.3174,10.4305,10.3044,10.3739,26214.984246723,0
+GF.US,D,20200205,000000,10.5083,10.5083,10.4824,10.4935,7935.3699073656,0
+GF.US,D,20200206,000000,10.4305,10.5167,10.3906,10.4963,59047.091795754,0
+GF.US,D,20200207,000000,10.3841,10.4166,10.3378,10.3378,30428.626832118,0
+GF.US,D,20200210,000000,10.3044,10.3971,10.3044,10.3452,74163.777292207,0
+GF.US,D,20200211,000000,10.4231,10.4954,10.4231,10.4564,45054.475826689,0
+GF.US,D,20200212,000000,10.5287,10.5426,10.4435,10.5028,80611.535032328,0
+GF.US,D,20200213,000000,10.3767,10.4509,10.3767,10.4231,6677.533948694,0
+GF.US,D,20200214,000000,10.462,10.4657,10.4166,10.4342,7708.8299834196,0
+GF.US,D,20200218,000000,10.3378,10.3647,10.3378,10.3582,10990.422596009,0
+GF.US,D,20200219,000000,10.3971,10.437,10.3971,10.411,4837.1667570184,0
+GF.US,D,20200220,000000,10.4305,10.437,10.3582,10.3582,27027.2916883,0
+GF.US,D,20200221,000000,10.3841,10.3869,10.3109,10.3378,14116.673546464,0
+GF.US,D,20200224,000000,10.0356,10.0476,9.86965,9.93547,52656.508417391,0
+GF.US,D,20200225,000000,9.98089,9.98089,9.71762,9.71762,105125.31232637,0
+GF.US,D,20200226,000000,9.86316,9.86316,9.70835,9.71114,25042.370449916,0
+GF.US,D,20200227,000000,9.57209,9.63883,9.45343,9.49886,37866.687668345,0
+GF.US,D,20200228,000000,9.19573,9.30141,9.10396,9.18924,81848.87452169,0
+GF.US,D,20200302,000000,9.3218,9.41357,9.2291,9.36722,43672.582290618,0
+GF.US,D,20200303,000000,9.68518,9.68518,9.34776,9.34776,43126.728950063,0
+GF.US,D,20200304,000000,9.4729,9.69816,9.4729,9.69816,29496.576859312,0
+GF.US,D,20200305,000000,9.40708,9.53964,9.40708,9.4729,52564.81368627,0
+GF.US,D,20200306,000000,9.3218,9.39411,9.30882,9.38669,21543.946767265,0
+GF.US,D,20200309,000000,8.4826,8.74679,8.07352,8.70053,61357.799020003,0
+GF.US,D,20200310,000000,8.92505,8.9714,8.72222,8.91207,64298.50298513,0
+GF.US,D,20200311,000000,8.63462,8.68718,8.38452,8.41678,40634.789786657,0
+GF.US,D,20200312,000000,7.92214,7.96775,7.36734,7.40655,104625.84573215,0
+GF.US,D,20200313,000000,7.9607,7.99991,7.38625,7.42685,100048.66050689,0
+GF.US,D,20200316,000000,5.48583,6.78018,5.43966,6.50283,162813.16457845,0
+GF.US,D,20200317,000000,6.60174,6.71437,6.58171,6.66811,43707.102659982,0
+GF.US,D,20200318,000000,6.27822,6.34422,6.21194,6.27145,111719.78163628,0
+GF.US,D,20200319,000000,6.23836,6.30464,6.13277,6.23836,82006.373706909,0
+GF.US,D,20200320,000000,6.37045,6.61981,6.27145,6.34746,55646.835413478,0
+GF.US,D,20200323,000000,6.46936,6.50283,6.23836,6.32438,70422.632262471,0
+GF.US,D,20200324,000000,6.60841,6.89865,6.60841,6.89865,63274.758281203,0
+GF.US,D,20200325,000000,6.77323,7.38625,6.77323,7.36029,80656.843017117,0
+GF.US,D,20200326,000000,7.31404,7.73656,7.31404,7.73656,9238.5138508264,0
+GF.US,D,20200327,000000,7.45281,7.7169,7.39394,7.67,58641.477455736,0
+GF.US,D,20200330,000000,7.57192,7.69725,7.55857,7.69725,17812.510591411,0
+GF.US,D,20200331,000000,7.69725,7.73656,7.61809,7.6637,21063.897880808,0
+GF.US,D,20200401,000000,7.51232,7.51232,7.35399,7.36029,58401.992393279,0
+GF.US,D,20200402,000000,7.35399,7.53892,7.3246,7.53892,15402.557305243,0
+GF.US,D,20200403,000000,7.3792,7.44993,7.04641,7.44576,42658.546440574,0
+GF.US,D,20200406,000000,7.71338,7.81637,7.71125,7.80311,32003.618684314,0
+GF.US,D,20200407,000000,8.09938,8.09938,7.75686,7.99435,21022.904942189,0
+GF.US,D,20200408,000000,7.96775,8.12673,7.92779,8.06721,24171.809885038,0
+GF.US,D,20200409,000000,8.23185,8.31101,8.23185,8.31101,16006.663769099,0
+GF.US,D,20200413,000000,8.12673,8.15268,8.08965,8.10643,38523.653447789,0
+GF.US,D,20200414,000000,8.25845,8.5625,8.25845,8.5625,4459.6002171084,0
+GF.US,D,20200415,000000,8.28506,8.28506,8.06721,8.17929,33963.728407218,0
+GF.US,D,20200416,000000,8.36357,8.36357,7.92214,8.15899,45766.458444805,0
+GF.US,D,20200417,000000,8.44125,8.54916,8.28292,8.54916,29178.342204245,0
+GF.US,D,20200420,000000,8.26476,8.35097,8.23185,8.23185,30013.303638217,0
+GF.US,D,20200421,000000,8.09308,8.16103,8.00066,8.11347,46645.649102024,0
+GF.US,D,20200422,000000,8.31796,8.31796,8.19894,8.24445,3978.4725691088,0
+GF.US,D,20200423,000000,8.25141,8.32288,8.18068,8.2185,17495.354697887,0
+GF.US,D,20200424,000000,8.30397,8.46934,8.21219,8.46934,16253.700162354,0
+GF.US,D,20200427,000000,8.45673,8.45673,8.39083,8.41048,30366.058662647,0
+GF.US,D,20200428,000000,8.54916,8.54916,8.28506,8.40417,31512.782182431,0
+GF.US,D,20200429,000000,8.5219,8.77339,8.50929,8.77339,53192.652904063,0
+GF.US,D,20200430,000000,8.60876,8.60876,8.47629,8.60172,57365.30255084,0
+GF.US,D,20200501,000000,8.5219,8.5219,8.39083,8.4826,38729.696902425,0
+GF.US,D,20200504,000000,8.2718,8.44969,8.19894,8.43013,19491.063551697,0
+GF.US,D,20200505,000000,8.4826,8.51625,8.41048,8.50929,22899.950026313,0
+GF.US,D,20200506,000000,8.67458,8.67458,8.5219,8.56881,12534.130363469,0
+GF.US,D,20200507,000000,8.70749,8.75652,8.62832,8.74049,21670.161867749,0
+GF.US,D,20200508,000000,8.93895,8.94544,8.90187,8.93154,11687.302552528,0
+GF.US,D,20200511,000000,8.85923,8.88612,8.78665,8.86572,12703.495925658,0
+GF.US,D,20200512,000000,8.93895,8.9816,8.75374,8.81288,63973.795760808,0
+GF.US,D,20200513,000000,8.81288,8.81288,8.69423,8.72083,27870.883214614,0
+GF.US,D,20200514,000000,8.5625,8.64797,8.44339,8.64797,34473.982616868,0
+GF.US,D,20200515,000000,8.43847,8.52394,8.37266,8.49873,10596.67463296,0
+GF.US,D,20200518,000000,8.74188,8.89446,8.74188,8.88148,80011.743614642,0
+GF.US,D,20200519,000000,8.77543,8.86109,8.76218,8.76913,61226.190111806,0
+GF.US,D,20200520,000000,8.93339,9.03258,8.88612,8.88612,33641.178705981,0
+GF.US,D,20200521,000000,8.95935,9.01311,8.91671,8.95379,27402.700705125,0
+GF.US,D,20200522,000000,8.91393,8.97974,8.87406,8.87406,19108.103204074,0
+GF.US,D,20200526,000000,9.17163,9.33663,9.17163,9.26433,17964.615968918,0
+GF.US,D,20200527,000000,9.41543,9.46363,9.39225,9.42933,154207.88375313,0
+GF.US,D,20200528,000000,9.34312,9.40986,9.26433,9.28009,55051.359041963,0
+GF.US,D,20200529,000000,9.40986,9.40986,9.25135,9.37649,56808.661594859,0
+GF.US,D,20200601,000000,9.42284,9.56745,9.38947,9.56745,43170.958173309,0
+GF.US,D,20200602,000000,9.55447,9.80569,9.55447,9.73987,111982.99945268,0
+GF.US,D,20200603,000000,9.99665,10.043,9.94845,10.03,65605.961974762,0
+GF.US,D,20200604,000000,9.88448,10.0893,9.88448,10.0235,38379.09940108,0
+GF.US,D,20200605,000000,10.2145,10.2905,10.2145,10.2812,14355.079847378,0
+GF.US,D,20200608,000000,10.3276,10.3934,10.2544,10.3044,45850.601845128,0
+GF.US,D,20200609,000000,10.1153,10.1153,9.91137,10.0495,30037.036392154,0
+GF.US,D,20200610,000000,10.0764,10.1691,10.017,10.0495,19743.493752665,0
+GF.US,D,20200611,000000,9.84555,9.84555,9.49515,9.51461,34579.701248043,0
+GF.US,D,20200612,000000,9.67962,9.99016,9.60175,9.83164,98593.411185927,0
+GF.US,D,20200615,000000,9.60731,9.76583,9.38947,9.74636,99969.910914285,0
+GF.US,D,20200616,000000,9.97811,10.0031,9.77881,9.83813,27326.108635601,0
+GF.US,D,20200617,000000,9.93083,9.97811,9.92434,9.93732,26086.611623153,0
+GF.US,D,20200618,000000,9.95123,9.95123,9.87151,9.87799,16650.684410031,0
+GF.US,D,20200619,000000,10.0031,10.0031,9.79178,9.94381,30219.347092854,0
+GF.US,D,20200622,000000,9.97996,10.0208,9.93083,10.017,17665.799021618,0
+GF.US,D,20200623,000000,10.1422,10.1718,10.0986,10.1153,28012.200976694,0
+GF.US,D,20200624,000000,10.0031,10.0031,9.85853,9.92434,46173.151546365,0
+GF.US,D,20200625,000000,9.83164,10.0699,9.83164,10.0699,20260.220531571,0
+GF.US,D,20200626,000000,10.0096,10.0096,9.79178,9.86502,20374.569255086,0
+GF.US,D,20200629,000000,9.88448,10.0031,9.85111,9.97069,44444.97555512,0
+GF.US,D,20200630,000000,9.91785,10.0958,9.91785,10.0235,38937.897880147,0
+GF.US,D,20200701,000000,10.1227,10.1654,10.0764,10.1153,14225.628462266,0
+GF.US,D,20200702,000000,10.3202,10.4397,10.2479,10.3137,30941.038564853,0
+GF.US,D,20200706,000000,10.4991,10.5315,10.4397,10.5121,45462.247689792,0
+GF.US,D,20200707,000000,10.4462,10.5195,10.3934,10.5195,52966.112980117,0
+GF.US,D,20200708,000000,10.4657,10.9607,10.4527,10.9607,36588.355240364,0
+GF.US,D,20200709,000000,10.7299,10.9097,10.5454,10.5649,51670.520367455,0
+GF.US,D,20200710,000000,10.602,10.6307,10.4787,10.5584,42250.774577472,0
+GF.US,D,20200713,000000,10.538,10.64,10.4852,10.4852,64553.090709184,0
+GF.US,D,20200714,000000,10.5454,10.6048,10.5454,10.5649,12760.670287415,0
+GF.US,D,20200715,000000,10.7095,10.8152,10.5779,10.7299,82633.13416316,0
+GF.US,D,20200716,000000,10.5714,10.6511,10.5714,10.6112,19310.910374083,0
+GF.US,D,20200717,000000,10.69,10.7725,10.69,10.69,17067.086365475,0
+GF.US,D,20200720,000000,10.6965,10.7095,10.5779,10.7095,17283.917435537,0
+GF.US,D,20200721,000000,10.7698,10.8689,10.653,10.8356,43371.607820233,0
+GF.US,D,20200722,000000,10.8819,11.0006,10.8615,10.9014,33007.945680475,0
+GF.US,D,20200723,000000,10.9413,10.9969,10.6511,10.7633,51933.738183849,0
+GF.US,D,20200724,000000,10.6437,11.0534,10.5973,10.8819,36778.217271862,0
+GF.US,D,20200727,000000,10.8958,10.9644,10.8421,10.9552,60496.947309008,0
+GF.US,D,20200728,000000,10.8958,10.9607,10.8615,10.8615,26581.763171207,0
+GF.US,D,20200729,000000,10.9246,10.9728,10.9246,10.9273,9906.2672456958,0
+GF.US,D,20200730,000000,10.7299,10.855,10.69,10.7827,40595.954371123,0
+GF.US,D,20200731,000000,10.6372,10.6752,10.5779,10.6576,47727.646929252,0
+GF.US,D,20200803,000000,10.7827,10.9811,10.7521,10.8958,40593.796848038,0
+GF.US,D,20200804,000000,10.8226,10.9218,10.8226,10.9079,20959.258011175,0
+GF.US,D,20200805,000000,10.9413,11.0006,10.9413,10.9607,26170.755023476,0
+GF.US,D,20200806,000000,11.0006,11.1137,11.0006,11.1137,12019.561107649,0
+GF.US,D,20200807,000000,11.0404,11.0729,11.0404,11.0599,11575.111352098,0
+GF.US,D,20200810,000000,11.1461,11.1943,11.1461,11.1915,13644.175990805,0
+GF.US,D,20200811,000000,11.3111,11.4557,11.1952,11.2342,43795.561106475,0
+GF.US,D,20200812,000000,11.4696,11.5095,11.4492,11.4826,21230.027158368,0
+GF.US,D,20200813,000000,11.4492,11.4492,11.3779,11.4233,23691.760998581,0
+GF.US,D,20200814,000000,11.351,11.351,11.2648,11.2879,26698.269417807,0
+GF.US,D,20200817,000000,11.3241,11.4492,11.3046,11.3704,26006.783269001,0
+GF.US,D,20200818,000000,11.4965,11.4965,11.3704,11.4428,22593.581748214,0
+GF.US,D,20200819,000000,11.4557,11.5058,11.4233,11.4594,33916.262899344,0
+GF.US,D,20200820,000000,11.3779,11.4038,11.3371,11.3704,21385.368820502,0
+GF.US,D,20200821,000000,11.1915,11.4965,11.0664,11.2193,35220.485604347,0
+GF.US,D,20200824,000000,11.364,11.4557,11.364,11.4094,14871.806626284,0
+GF.US,D,20200825,000000,11.5095,11.5095,11.4233,11.4298,14936.53231884,0
+GF.US,D,20200826,000000,11.4826,11.4826,11.4168,11.4168,17593.521998263,0
+GF.US,D,20200827,000000,11.4298,11.4761,11.3111,11.3111,14548.178163504,0
+GF.US,D,20200828,000000,11.3436,11.3779,11.2583,11.2648,66597.343832411,0
+GF.US,D,20200831,000000,11.3111,11.326,11.3111,11.3232,4206.0912545974,0
+GF.US,D,20200901,000000,11.3436,11.5095,11.3436,11.4891,13644.175990805,0
+GF.US,D,20200902,000000,11.5355,11.8525,11.4891,11.5753,29321.817489411,0
+GF.US,D,20200903,000000,11.4696,11.5549,11.2314,11.3779,29030.551872909,0
+GF.US,D,20200904,000000,11.2842,11.2842,10.9607,11.1137,38156.874523305,0
+GF.US,D,20200908,000000,10.9941,11.0868,10.9709,11.0071,12879.334057101,0
+GF.US,D,20200909,000000,11.2453,11.3213,11.1999,11.2777,20891.296033992,0
+GF.US,D,20200910,000000,11.3241,11.3241,11.1786,11.2258,12529.815317299,0
+GF.US,D,20200911,000000,11.351,11.4863,11.351,11.4094,95664.573597768,0
+GF.US,D,20200914,000000,11.3704,11.4038,11.2629,11.3704,69005.139595494,0
+GF.US,D,20200915,000000,11.3371,11.4557,11.2314,11.2314,20483.524170889,0
+GF.US,D,20200916,000000,11.2648,11.3575,11.1591,11.3575,14724.016294947,0
+GF.US,D,20200917,000000,11.2453,11.2713,11.2119,11.2648,23104.914719407,0
+GF.US,D,20200918,000000,11.2314,11.3964,11.2258,11.3278,8881.4437802258,0
+GF.US,D,20200921,000000,11.0998,11.0998,10.8393,10.9348,18979.730580504,0
+GF.US,D,20200922,000000,10.8421,10.9477,10.8421,10.9477,23218.18468138,0
+GF.US,D,20200923,000000,10.9246,10.9737,10.9014,10.9153,14272.015208598,0
+GF.US,D,20200924,000000,10.9348,10.9552,10.5714,10.8958,40594.875609581,0
+GF.US,D,20200925,000000,10.7234,10.8152,10.69,10.8152,28112.525800156,0
+GF.US,D,20200928,000000,10.9348,11.021,10.9348,10.9607,11394.958174484,0
+GF.US,D,20200929,000000,10.9079,11.02,10.9079,10.9978,51826.940791132,0
+GF.US,D,20200930,000000,11.033,11.1582,10.9811,11.1461,18758.584464271,0
+GF.US,D,20201001,000000,11.2054,11.3046,11.2054,11.3046,5210.418250758,0
+GF.US,D,20201002,000000,11.2193,11.2193,11.135,11.1786,12486.664855595,0
+GF.US,D,20201005,000000,11.2314,11.4826,11.2314,11.4585,14857.78272623,0
+GF.US,D,20201006,000000,11.5151,11.5614,11.2917,11.2917,18068.177077007,0
+GF.US,D,20201007,000000,11.4761,11.579,11.4761,11.5225,22963.596957326,0
+GF.US,D,20201008,000000,11.4585,11.5494,11.4585,11.5494,1169.3775121784,0
+GF.US,D,20201009,000000,11.529,11.5818,11.4965,11.5549,3825.2884300596,0
+GF.US,D,20201012,000000,11.6726,11.7403,11.655,11.6671,9004.4225960822,0
+GF.US,D,20201013,000000,11.5151,11.5151,11.4557,11.5095,8481.2232479212,0
+GF.US,D,20201014,000000,11.5521,11.6124,11.4984,11.5883,9811.336229947,0
+GF.US,D,20201015,000000,11.3436,11.351,11.2258,11.351,2275.1080933434,0
+GF.US,D,20201016,000000,11.4038,11.5494,11.3964,11.5494,19499.693644038,0
+GF.US,D,20201019,000000,11.5549,11.5549,11.4557,11.4557,10277.36121635,0
+GF.US,D,20201020,000000,11.5614,11.6346,11.5225,11.5225,9472.6051055706,0
+GF.US,D,20201021,000000,11.4428,11.5021,11.3834,11.3964,13603.183052186,0
+GF.US,D,20201022,000000,11.3241,11.4428,11.3176,11.4233,46694.193371441,0
+GF.US,D,20201023,000000,11.4696,11.4696,11.3834,11.3834,8362.5594782352,0
+GF.US,D,20201026,000000,11.1526,11.1526,11.0275,11.0275,36598.064094248,0
+GF.US,D,20201027,000000,11.0738,11.1591,10.9607,10.9607,9257.9315585932,0
+GF.US,D,20201028,000000,10.7559,10.7559,10.2812,10.5121,45306.906027657,0
+GF.US,D,20201029,000000,10.4722,10.6641,10.4722,10.6641,8059.4274847646,0
+GF.US,D,20201030,000000,10.5584,10.6085,10.5584,10.5649,11470.471482466,0
+GF.US,D,20201102,000000,10.7299,10.9181,10.7095,10.7095,12386.340032133,0
+GF.US,D,20201103,000000,10.9348,11.0275,10.9348,10.9552,9589.1113521714,0
+GF.US,D,20201104,000000,11.0469,11.2777,11.0469,11.199,16390.702878264,0
+GF.US,D,20201105,000000,11.4372,11.4631,11.4298,11.4557,17374.533405116,0
+GF.US,D,20201106,000000,11.5095,11.5419,11.3779,11.5095,77329.942419738,0
+GF.US,D,20201109,000000,11.8988,12.1825,11.8525,11.8525,12125.279738824,0
+GF.US,D,20201110,000000,11.8655,11.9517,11.7042,11.7996,11630.128190771,0
+GF.US,D,20201111,000000,11.7663,11.8191,11.5392,11.7079,18085.437261689,0
+GF.US,D,20201112,000000,11.6671,11.7273,11.5818,11.6142,15581.631721314,0
+GF.US,D,20201113,000000,11.7598,11.8098,11.7598,11.7996,11563.244975129,0
+GF.US,D,20201116,000000,11.8256,12.0008,11.5327,11.7329,16407.963062946,0
+GF.US,D,20201117,000000,11.6736,12.1093,11.6736,12.024,11741.240629658,0
+GF.US,D,20201118,000000,12.0509,12.0509,11.9878,12.0175,9702.3813141444,0
+GF.US,D,20201119,000000,12.011,12.2094,12.011,12.2029,12730.464964223,0
+GF.US,D,20201120,000000,12.0481,12.176,12.0481,12.1232,7084.2270502542,0
+GF.US,D,20201123,000000,12.2752,12.4671,12.2752,12.3317,12112.334600313,0
+GF.US,D,20201124,000000,12.4198,12.4467,12.341,12.3558,10763.882672063,0
+GF.US,D,20201125,000000,12.3271,12.3475,12.3271,12.3475,463.867463318,0
+GF.US,D,20201127,000000,12.367,12.367,12.3345,12.3493,1597.6458445906,0
+GF.US,D,20201130,000000,12.3938,12.506,12.341,12.3577,35384.457358823,0
+GF.US,D,20201201,000000,12.4995,13.2263,12.3772,12.5913,91358.157519709,0
+GF.US,D,20201202,000000,12.5394,12.9417,12.4819,12.582,79168.152088329,0
+GF.US,D,20201203,000000,12.519,12.7044,12.519,12.7025,13205.120042967,0
+GF.US,D,20201204,000000,12.7174,12.823,12.7174,12.7665,13942.992938105,0
+GF.US,D,20201207,000000,12.7962,12.8082,12.7869,12.8036,10278.439977893,0
+GF.US,D,20201208,000000,12.7433,12.8694,12.7433,12.8555,5652.710483224,0
+GF.US,D,20201209,000000,12.9556,13.027,12.8759,12.8759,7477.9750133032,0
+GF.US,D,20201210,000000,12.8555,13.0344,12.8555,12.9612,19315.225420253,0
+GF.US,D,20201211,000000,12.8759,13.0344,12.8555,12.9686,15330.280281889,0
+GF.US,D,20201214,000000,13.0344,13.1503,13.0344,13.1401,14417.648016849,0
+GF.US,D,20201215,000000,13.1586,13.2059,13.1503,13.1734,16279.590439377,0
+GF.US,D,20201216,000000,13.2133,13.4154,13.2133,13.3579,27962.577945735,0
+GF.US,D,20201217,000000,13.3709,13.4914,13.3709,13.4432,53822.649644942,0
+GF.US,D,20201218,000000,13.509,13.509,13.4701,13.4831,46854.928841288,0
+GF.US,D,20201221,000000,13.2986,13.6221,13.2522,13.6221,75066.700703364,0
+GF.US,D,20201222,000000,13.6749,13.8325,13.6694,13.7547,24313.127647119,0
+GF.US,D,20201223,000000,13.8993,13.9651,13.7139,13.8993,42888.322649148,0
+GF.US,D,20201224,000000,13.8863,13.9058,13.8501,13.8863,26337.963062579,0
+GF.US,D,20201228,000000,14.1106,14.322,13.9317,14.0114,49890.563822165,0
+GF.US,D,20201229,000000,12.8879,12.8879,12.4875,12.6339,86791.759909883,0
+GF.US,D,20201230,000000,12.7007,12.7674,12.6942,12.7211,23660.476913846,0
+GF.US,D,20201231,000000,12.7146,12.7405,12.7072,12.7211,28935.62085716,0
+GF.US,D,20210104,000000,12.9482,13.1048,12.8879,12.9352,15900.945137924,0
+GF.US,D,20210105,000000,12.988,13.0956,12.8675,13.0418,30924.857141714,0
+GF.US,D,20210106,000000,13.1419,13.1419,12.8481,12.9612,121043.51764898,0
+GF.US,D,20210107,000000,13.0613,13.0882,12.9148,13.0882,37965.933730264,0
+GF.US,D,20210108,000000,13.1957,13.3162,13.0817,13.1568,27765.164583439,0
+GF.US,D,20210111,000000,12.988,13.0279,12.9751,13.0019,12441.356870806,0
+GF.US,D,20210112,000000,13.0149,13.0149,12.8462,12.9083,13485.598044043,0
+GF.US,D,20210113,000000,12.9547,13.2087,12.8814,13.2087,19208.428027536,0
+GF.US,D,20210114,000000,13.1614,13.2087,13.1317,13.2087,84011.791414603,0
+GF.US,D,20210115,000000,13.0613,13.4126,12.8351,13.1354,20367.017924288,0
+GF.US,D,20210119,000000,13.1558,13.2736,13.0882,13.1011,18541.753394209,0
+GF.US,D,20210120,000000,13.2624,13.4358,13.0557,13.3292,12716.441064169,0
+GF.US,D,20210121,000000,13.344,13.4358,13.3422,13.369,31594.768059669,0
+GF.US,D,20210122,000000,13.3486,13.4942,13.3208,13.4895,3538.337859728,0
+GF.US,D,20210125,000000,13.3765,13.4413,13.2012,13.2893,16263.409016238,0
+GF.US,D,20210126,000000,13.3765,13.4024,13.319,13.4024,17199.774035214,0
+GF.US,D,20210127,000000,13.1289,13.1289,12.9148,13.0214,24203.093969774,0
+GF.US,D,20210128,000000,13.1818,13.369,13.1215,13.192,26369.247147314,0
+GF.US,D,20210129,000000,13.1289,13.1957,13.0214,13.0882,13430.58120537,0
+GF.US,D,20210201,000000,13.2291,13.6165,13.1215,13.2754,37644.46279057,0
+GF.US,D,20210202,000000,13.3894,13.3894,13.115,13.3023,24980.881041988,0
+GF.US,D,20210203,000000,13.3422,13.4358,13.2087,13.3894,25842.811514526,0
+GF.US,D,20210204,000000,13.4358,13.4358,13.3292,13.3607,23127.568711801,0
+GF.US,D,20210205,000000,13.4228,13.4627,13.4024,13.433,56680.288971289,0
+GF.US,D,20210208,000000,13.4432,13.6898,13.4432,13.5767,49039.420965053,0
+GF.US,D,20210209,000000,13.5693,13.6499,13.5693,13.5961,110119.97826861,0
+GF.US,D,20210210,000000,13.5637,13.5971,13.509,13.5433,17777.990222048,0
+GF.US,D,20210211,000000,13.5563,13.624,12.2724,13.5897,57855.060291181,0
+GF.US,D,20210212,000000,13.5897,13.7037,13.5034,13.7037,23642.137967622,0
+GF.US,D,20210216,000000,13.6833,13.864,13.6833,13.8103,30441.571970629,0
+GF.US,D,20210217,000000,13.6898,13.8372,13.6499,13.7037,83066.796303285,0
+GF.US,D,20210218,000000,13.5767,13.737,13.5767,13.6369,29729.589352513,0
+GF.US,D,20210219,000000,13.6694,13.7769,13.6499,13.737,6641.9348177882,0
+GF.US,D,20210222,000000,13.6638,13.7667,13.6101,13.6434,29929.160237894,0
+GF.US,D,20210223,000000,13.4766,13.5433,13.4274,13.4895,103119.89461868,0
+GF.US,D,20210224,000000,13.3357,13.4895,13.3357,13.4895,31396.27593583,0
+GF.US,D,20210225,000000,13.496,13.5229,13.3625,13.3625,25560.175990364,0
+GF.US,D,20210226,000000,13.3561,13.5034,13.2893,13.2893,27485.765343905,0
+GF.US,D,20210301,000000,13.8372,13.8372,13.3486,13.5034,26190.172731243,0
+GF.US,D,20210302,000000,13.5498,13.5563,13.5164,13.5498,16219.179792991,0
+GF.US,D,20210303,000000,13.4831,13.6898,13.4432,13.4432,28874.131449232,0
+GF.US,D,20210304,000000,13.4627,13.5164,13.2355,13.2689,27604.429113591,0
+GF.US,D,20210305,000000,13.2355,13.2355,13.001,13.0687,26632.464963709,0
+GF.US,D,20210308,000000,12.9547,13.1011,12.9547,13.001,39529.059205492,0
+GF.US,D,20210309,000000,13.1354,13.2189,12.9408,13.0956,45629.455728895,0
+GF.US,D,20210310,000000,13.1753,13.2893,13.1558,13.1753,12175.981531326,0
+GF.US,D,20210311,000000,13.2958,13.3357,13.2522,13.2689,56247.705592707,0
+GF.US,D,20210312,000000,13.2022,13.2754,13.1484,13.1818,50116.024984568,0
+GF.US,D,20210315,000000,13.1558,13.2819,13.1558,13.2689,9609.6078214808,0
+GF.US,D,20210316,000000,13.3088,13.5767,13.1818,13.2819,29759.794675706,0
+GF.US,D,20210317,000000,13.2087,13.3885,13.0214,13.3422,55403.035304851,0
+GF.US,D,20210318,000000,13.2161,13.3357,13.1883,13.2216,31204.256381248,0
+GF.US,D,20210319,000000,13.2355,13.2355,13.0483,13.1289,61613.465505599,0
+GF.US,D,20210322,000000,13.1558,13.2355,13.1558,13.2161,27100.647473197,0
+GF.US,D,20210323,000000,13.1688,13.2022,13.0557,13.0557,17525.56002108,0
+GF.US,D,20210324,000000,13.0149,13.0752,12.9612,12.9816,17840.558391519,0
+GF.US,D,20210325,000000,12.8879,12.9083,12.8277,12.9009,12106.9407926,0
+GF.US,D,20210326,000000,12.9213,13.001,12.9213,12.9816,5456.3758824708,0
+GF.US,D,20210329,000000,12.8749,13.1289,12.8749,13.0956,12903.066811039,0
+GF.US,D,20210330,000000,13.0418,13.115,12.9816,13.0613,10067.002715543,0
+GF.US,D,20210331,000000,13.1011,13.2272,13.0613,13.2161,13537.378598087,0
+GF.US,D,20210401,000000,13.242,13.3106,13.2022,13.3106,13263.373166267,0
+GF.US,D,20210405,000000,13.4627,13.5897,13.4293,13.5563,10533.027701946,0
+GF.US,D,20210406,000000,13.5693,13.5693,13.3792,13.5229,41192.509504181,0
+GF.US,D,20210407,000000,13.5563,13.6657,13.5563,13.6165,34189.189569622,0
+GF.US,D,20210408,000000,13.6694,13.6833,13.6175,13.6833,2885.687126455,0
+GF.US,D,20210409,000000,13.6036,13.6036,13.4691,13.5498,58743.959802283,0
+GF.US,D,20210412,000000,13.5767,13.6499,12.988,13.4163,10379.843562897,0
+GF.US,D,20210413,000000,13.5229,13.5832,13.4766,13.5832,15946.253122713,0
+GF.US,D,20210414,000000,13.5693,13.7037,13.5637,13.5897,26337.963062579,0
+GF.US,D,20210415,000000,13.6768,13.8168,13.6768,13.7241,31088.828896189,0
+GF.US,D,20210416,000000,13.8576,14.0643,13.8576,14.0374,26071.508961557,0
+GF.US,D,20210419,000000,14.0912,14.0912,14.0179,14.0309,34979.921780348,0
+GF.US,D,20210420,000000,13.8974,13.9104,13.7037,13.7704,36986.418249584,0
+GF.US,D,20210421,000000,13.75,13.9577,13.7037,13.9447,33102.876696224,0
+GF.US,D,20210422,000000,13.89,13.9966,13.8705,13.9039,15263.397066247,0
+GF.US,D,20210423,000000,14.0513,14.1245,14.0105,14.1116,14978.604019001,0
+GF.US,D,20210426,000000,14.1514,14.2182,14.1449,14.2182,26795.357956641,0
+GF.US,D,20210427,000000,14.2914,14.3118,14.1718,14.2849,26823.405756749,0
+GF.US,D,20210428,000000,14.2719,14.3581,14.2719,14.3248,30157.857684926,0
+GF.US,D,20210429,000000,14.3118,14.3118,14.1913,14.1978,16345.394893475,0
+GF.US,D,20210430,000000,14.1644,14.1644,14.1051,14.1449,22075.776207766,0
+GF.US,D,20210503,000000,14.245,14.2608,14.1523,14.2497,25238.70505067,0
+GF.US,D,20210504,000000,14.0912,14.0912,13.9308,13.9308,12237.470939254,0
+GF.US,D,20210505,000000,14.0374,14.0374,13.9243,13.9428,7972.047799814,0
+GF.US,D,20210506,000000,13.9308,13.991,13.9104,13.9243,37639.068982857,0
+GF.US,D,20210507,000000,13.9503,14.0513,13.9503,14.004,31350.967951041,0
+GF.US,D,20210510,000000,14.0708,14.0976,13.9577,13.991,38324.082562408,0
+GF.US,D,20210511,000000,13.8372,13.8372,13.7565,13.7927,24637.834871441,0
+GF.US,D,20210512,000000,13.6434,13.7241,13.5646,13.5961,26960.408472659,0
+GF.US,D,20210513,000000,13.6694,13.6694,13.5563,13.6036,26855.768603027,0
+GF.US,D,20210514,000000,13.7528,13.9762,13.6277,13.7454,31994.988591973,0
+GF.US,D,20210517,000000,13.738,13.8566,13.738,13.8501,17481.330797833,0
+GF.US,D,20210518,000000,13.9345,13.966,13.8854,13.9067,27652.973383008,0
+GF.US,D,20210519,000000,13.7945,13.9558,13.5489,13.8854,44017.78598425,0
+GF.US,D,20210520,000000,13.9697,14.1607,13.9697,14.1449,4548.0586636016,0
+GF.US,D,20210521,000000,14.1588,14.2144,13.9345,13.9345,40851.620856719,0
+GF.US,D,20210524,000000,14.208,14.2404,14.1449,14.1449,25132.986419495,0
+GF.US,D,20210525,000000,14.1236,14.2089,14.0958,14.1588,37524.720259341,0
+GF.US,D,20210526,000000,14.2636,14.2719,14.1968,14.2571,21562.285713489,0
+GF.US,D,20210527,000000,14.2432,14.3266,14.2432,14.3062,14628.006517656,0
+GF.US,D,20210528,000000,14.3554,14.4527,14.3554,14.4527,10230.974470018,0
+GF.US,D,20210601,000000,14.5231,14.6316,14.5231,14.537,31517.097228602,0
+GF.US,D,20210602,000000,14.5862,14.5862,14.5445,14.5862,15485.621944023,0
+GF.US,D,20210603,000000,14.3693,14.537,14.3693,14.4462,17648.538836936,0
+GF.US,D,20210604,000000,14.6214,14.6214,14.5231,14.5695,39683.322106084,0
+GF.US,D,20210607,000000,14.5231,14.6631,14.5231,14.5445,17964.615968918,0
+GF.US,D,20210608,000000,14.5927,14.6214,14.5231,14.5927,6812.379141519,0
+GF.US,D,20210609,000000,14.5584,14.5723,14.5509,14.5648,11187.835958305,0
+GF.US,D,20210610,000000,14.5723,14.5723,14.4666,14.5241,8620.3834869166,0
+GF.US,D,20210611,000000,14.4462,14.5704,14.4462,14.5584,22723.033133326,0
+GF.US,D,20210614,000000,14.5723,14.6093,14.4814,14.4879,23011.062465201,0
+GF.US,D,20210615,000000,14.474,14.6075,14.474,14.6001,12756.355241245,0
+GF.US,D,20210616,000000,14.5648,14.6177,14.4202,14.5435,14913.878326445,0
+GF.US,D,20210617,000000,14.4249,14.5231,14.4249,14.4388,16898.799564829,0
+GF.US,D,20210618,000000,14.1801,14.2358,14.1171,14.1171,19619.436175266,0
+GF.US,D,20210621,000000,14.2849,14.3127,14.2358,14.3062,16960.288972757,0
+GF.US,D,20210622,000000,14.2497,14.3405,14.2358,14.2571,11074.565996332,0
+GF.US,D,20210623,000000,14.2358,14.2497,14.1588,14.2005,23060.68549616,0
+GF.US,D,20210624,000000,14.334,14.3405,14.2682,14.334,16692.756110192,0
+GF.US,D,20210625,000000,14.334,14.3563,14.208,14.2766,12487.743617138,0
+GF.US,D,20210628,000000,14.2005,14.271,14.2005,14.208,25599.011405898,0
+GF.US,D,20210629,000000,14.2284,14.284,14.2005,14.2571,17328.146658784,0
+GF.US,D,20210630,000000,14.1449,14.2144,14.1329,14.169,22398.325909004,0
+GF.US,D,20210701,000000,14.1653,14.2747,14.1653,14.271,23460.906028465,0
+GF.US,D,20210702,000000,14.2849,14.3062,14.2849,14.2914,7228.7810969626,0
+GF.US,D,20210706,000000,14.334,14.3618,14.2571,14.2571,9964.5203689962,0
+GF.US,D,20210707,000000,14.3062,14.4388,14.2858,14.4286,24721.978271764,0
+GF.US,D,20210708,000000,14.1727,14.2636,14.1727,14.2219,16002.348722928,0
+GF.US,D,20210709,000000,14.411,14.4304,14.3971,14.4249,9832.911460799,0
+GF.US,D,20210712,000000,14.3971,14.6001,14.3971,14.5621,13461.865290105,0
+GF.US,D,20210713,000000,14.4601,14.4601,14.4323,14.4323,3149.983704392,0
+GF.US,D,20210714,000000,14.5648,14.5723,14.3062,14.3201,16015.29386144,0
+GF.US,D,20210715,000000,14.1727,14.2608,14.1727,14.2219,10109.074415705,0
+GF.US,D,20210716,000000,14.271,14.271,14.1375,14.1375,12893.357957155,0
+GF.US,D,20210719,000000,13.8993,13.9206,13.8576,13.8576,17041.196088452,0
+GF.US,D,20210720,000000,13.8501,13.8835,13.7528,13.8223,27657.288429179,0
+GF.US,D,20210721,000000,13.7806,13.9762,13.7806,13.9762,9314.0271588084,0
+GF.US,D,20210722,000000,14.1023,14.1236,14.068,14.0745,14437.065724616,0
+GF.US,D,20210723,000000,14.2358,14.2775,14.208,14.2209,9451.0298747186,0
+GF.US,D,20210726,000000,14.2144,14.2775,14.2005,14.2005,8061.5850078498,0
+GF.US,D,20210727,000000,14.2005,14.2005,14.1236,14.1653,14476.979901692,0
+GF.US,D,20210728,000000,14.1171,14.2219,14.1171,14.208,5383.020097574,0
+GF.US,D,20210729,000000,14.2914,14.3757,14.2914,14.3757,15446.786528489,0
+GF.US,D,20210730,000000,14.2988,14.3971,14.2988,14.3757,13603.183052186,0
+GF.US,D,20210802,000000,14.4953,14.4953,14.3127,14.4249,8399.2373706836,0
+GF.US,D,20210803,000000,14.4388,14.4453,14.4184,14.4388,37519.326451628,0
+GF.US,D,20210804,000000,14.4036,14.4601,14.4036,14.4527,7813.4698530518,0
+GF.US,D,20210805,000000,14.5018,14.5398,14.5018,14.5398,3585.8033676024,0
+GF.US,D,20210806,000000,14.4527,14.4879,14.4527,14.4796,2169.3894621686,0
+GF.US,D,20210809,000000,14.4601,14.4907,14.4601,14.4601,3865.2026071358,0
+GF.US,D,20210810,000000,14.5509,14.6214,14.5018,14.5445,14058.420423163,0
+GF.US,D,20210811,000000,14.6557,14.6557,14.5723,14.6001,24310.970124034,0
+GF.US,D,20210812,000000,14.5788,14.6631,14.5788,14.6557,4933.1765343098,0
+GF.US,D,20210813,000000,14.4462,14.6631,14.4462,14.6631,18210.573600631,0
+GF.US,D,20210816,000000,14.5648,14.5964,14.4036,14.5964,20475.972840091,0
+GF.US,D,20210817,000000,14.4323,14.5296,14.4323,14.4601,13448.920151594,0
+GF.US,D,20210818,000000,14.5509,14.6279,14.5509,14.5927,16519.075501834,0
+GF.US,D,20210819,000000,14.4249,14.5584,14.4249,14.5157,11098.298750269,0
+GF.US,D,20210820,000000,14.4249,14.4527,14.4249,14.4388,8069.136338648,0
+GF.US,D,20210823,000000,14.5018,14.5018,14.474,14.4879,1610.5909831018,0
+GF.US,D,20210824,000000,14.5927,14.6075,14.4879,14.5825,6390.5833783624,0
+GF.US,D,20210825,000000,14.5648,14.5648,14.5648,14.5648,743.2667028514,0
+GF.US,D,20210826,000000,14.4879,14.5862,14.1866,14.5092,26152.416077252,0
+GF.US,D,20210827,000000,14.5927,14.6492,14.5825,14.6418,14287.117870194,0
+GF.US,D,20210830,000000,14.614,14.7326,14.614,14.7261,12516.870178788,0
+GF.US,D,20210831,000000,14.7827,14.7827,14.6983,14.6983,8728.2596411766,0
+GF.US,D,20210901,000000,14.7475,14.7827,14.7475,14.7827,3514.6051057908,0
+GF.US,D,20210902,000000,14.8105,14.8874,14.8105,14.8735,10811.348179937,0
+GF.US,D,20210903,000000,14.8309,14.9023,14.8309,14.8708,6187.7762083536,0
+GF.US,D,20210907,000000,14.8661,14.9505,14.8244,14.8244,7863.0928840114,0
+GF.US,D,20210908,000000,14.7261,14.9227,14.7261,14.8105,13577.292775164,0
+GF.US,D,20210909,000000,14.7966,14.9013,14.7966,14.8309,9862.0380224492,0
+GF.US,D,20210910,000000,14.9505,14.9505,14.8309,14.8596,19310.910374083,0
+GF.US,D,20210913,000000,14.9718,14.9718,14.817,14.9013,9815.6512761174,0
+GF.US,D,20210914,000000,14.8735,14.8735,14.817,14.817,15442.471482319,0
+GF.US,D,20210915,000000,14.7966,14.8031,14.677,14.677,19784.486691284,0
+GF.US,D,20210916,000000,14.5509,14.6214,14.5509,14.6075,7620.3715369264,0
+GF.US,D,20210917,000000,14.474,14.5537,14.3971,14.3971,28714.474740927,0
+GF.US,D,20210920,000000,14.1801,14.3971,14.0189,14.1236,11199.702335273,0
+GF.US,D,20210921,000000,14.2571,14.5092,14.2571,14.2673,6235.241716228,0
+GF.US,D,20210922,000000,14.3062,14.3266,14.1449,14.2914,26369.247147314,0
+GF.US,D,20210923,000000,14.3832,14.461,14.3832,14.4323,4144.6018466692,0
+GF.US,D,20210924,000000,14.2571,14.4323,14.2571,14.2988,11359.359043578,0
+GF.US,D,20210927,000000,14.208,14.2608,14.208,14.2571,6938.5942420032,0
+GF.US,D,20210928,000000,14.0189,14.0819,13.8854,13.9067,22021.838130636,0
+GF.US,D,20210929,000000,13.9623,13.9836,13.8437,13.8576,37628.281367431,0
+GF.US,D,20210930,000000,13.8576,13.8715,13.8362,13.8362,5880.3291687126,0
+GF.US,D,20211001,000000,13.8223,14.2423,13.3672,13.6119,41999.423138046,0
+GF.US,D,20211004,000000,13.6054,13.7343,13.4302,13.4933,19270.996197006,0
+GF.US,D,20211005,000000,13.535,13.5841,13.4654,13.5841,14827.577403037,0
+GF.US,D,20211006,000000,13.3737,13.3866,13.3533,13.3811,8609.5958714906,0
+GF.US,D,20211007,000000,13.395,13.4311,13.3598,13.3885,17663.641498532,0
+GF.US,D,20211008,000000,13.4024,13.4126,13.4024,13.4126,5175.8978813948,0
+GF.US,D,20211011,000000,13.3811,13.4302,13.3811,13.3885,7410.0130361194,0
+GF.US,D,20211012,000000,13.3598,13.3598,13.3106,13.3598,9822.123845373,0
+GF.US,D,20211013,000000,13.4515,13.5146,13.4163,13.5146,12197.556762178,0
+GF.US,D,20211014,000000,13.5146,13.5637,13.5146,13.5637,6732.5507873666,0
+GF.US,D,20211015,000000,13.4997,13.928,13.4997,13.7528,44016.707222708,0
+GF.US,D,20211018,000000,13.6545,13.928,13.5572,13.661,10075.632807884,0
+GF.US,D,20211019,000000,13.6749,13.7732,13.6406,13.7593,35684.353067665,0
+GF.US,D,20211020,000000,13.801,13.8576,13.7667,13.8158,11941.890276582,0
+GF.US,D,20211021,000000,13.8297,13.8919,13.8047,13.8437,33632.54861364,0
+GF.US,D,20211022,000000,13.9623,13.9623,13.8223,13.9345,16336.764801134,0
+GF.US,D,20211025,000000,13.9762,13.9762,13.8158,13.9354,6705.5817488016,0
+GF.US,D,20211026,000000,14.0049,14.0189,13.9762,13.9762,15585.946767485,0
+GF.US,D,20211027,000000,14.0189,14.0541,13.9419,13.9558,14106.96469258,0
+GF.US,D,20211028,000000,13.928,14.0541,13.928,14.0189,19452.228136163,0
+GF.US,D,20211029,000000,13.8437,13.9345,13.8437,13.8928,28457.729493788,0
+GF.US,D,20211101,000000,13.9206,13.9836,13.9067,13.9836,21731.651275677,0
+GF.US,D,20211102,000000,13.9762,14.2914,13.9419,14.0049,34100.731123129,0
+GF.US,D,20211103,000000,14.0467,14.1171,13.9623,14.0958,17317.359043358,0
+GF.US,D,20211104,000000,14.3479,14.3479,13.991,14.1171,48077.165669054,0
+GF.US,D,20211105,000000,14.1866,14.2219,13.7482,14.2219,18652.865833097,0
+GF.US,D,20211108,000000,14.1514,14.1653,14.0541,14.1097,21550.41933652,0
+GF.US,D,20211109,000000,14.208,14.334,14.1588,14.2497,31338.02281253,0
+GF.US,D,20211110,000000,14.2284,14.3405,14.0819,14.208,19534.214013401,0
+GF.US,D,20211111,000000,14.2497,14.2497,14.0819,14.0819,17361.588266604,0
+GF.US,D,20211112,000000,14.0819,14.0819,13.8437,13.991,21262.390004646,0
+GF.US,D,20211115,000000,13.991,14.0782,13.8307,13.928,56575.649101657,0
+GF.US,D,20211116,000000,14.0189,14.068,13.5915,14.0253,68969.540464588,0
+GF.US,D,20211117,000000,14.0189,14.0189,13.9345,13.9697,20402.617055194,0
+GF.US,D,20211118,000000,13.9484,13.9558,13.8854,13.9484,22533.171101829,0
+GF.US,D,20211119,000000,13.801,13.8538,13.7315,13.7593,22500.808255551,0
+GF.US,D,20211122,000000,13.8223,13.8817,13.7352,13.8223,47534.548613126,0
+GF.US,D,20211123,000000,13.7176,13.7176,13.5776,13.5776,11408.982074538,0
+GF.US,D,20211124,000000,13.3598,13.3598,13.2624,13.3106,47185.029873324,0
+GF.US,D,20211126,000000,13.1011,13.2059,13.0205,13.0724,19819.007060647,0
+GF.US,D,20211129,000000,13.2059,13.2059,12.9955,13.1354,19597.860944414,0
+GF.US,D,20211130,000000,13.1011,13.192,12.9398,13.0168,3485.4785441406,0
+GF.US,D,20211201,000000,13.1994,13.2624,12.9537,12.9537,12186.769146752,0
+GF.US,D,20211202,000000,13.0242,13.2059,12.9816,13.0798,39672.534490658,0
+GF.US,D,20211203,000000,13.0029,13.1289,12.786,13.0242,51317.765343025,0
+GF.US,D,20211206,000000,13.0798,13.0798,12.9324,12.9463,43464.381312897,0
+GF.US,D,20211207,000000,13.0937,13.357,13.0937,13.2059,37502.066266946,0
+GF.US,D,20211208,000000,13.2763,13.3672,13.255,13.3459,27154.585550327,0
+GF.US,D,20211209,000000,13.2476,13.4163,13.2309,13.255,14760.694187396,0
+GF.US,D,20211210,000000,13.2689,13.2689,13.2133,13.2476,9911.6610534088,0
+GF.US,D,20211213,000000,13.1428,13.1428,13.0242,13.0307,14503.948940257,0
+GF.US,D,20211214,000000,12.9676,13.1011,12.9537,13.0381,11789.784899075,0
+GF.US,D,20211215,000000,13.0168,13.1568,12.8981,13.1503,31225.8316121,0
+GF.US,D,20211216,000000,13.0659,13.0659,12.9398,12.9676,43352.190112466,0
+GF.US,D,20211217,000000,12.8981,12.912,12.8555,12.8833,24377.853339675,0
+GF.US,D,20211220,000000,12.7785,13.0585,12.7785,13.0094,44457.920693631,0
+GF.US,D,20211221,000000,13.1011,13.5915,13.1011,13.5563,58625.296032597,0
+GF.US,D,20211222,000000,13.4302,13.8084,13.4228,13.5099,64352.44106226,0
+GF.US,D,20211223,000000,13.6193,13.9725,13.5776,13.928,77109.875065048,0
+GF.US,D,20211227,000000,13.9762,14.3757,13.9484,14.0541,85085.15914949,0
+GF.US,D,20211228,000000,14.1514,14.2256,14.0189,14.1097,106308.7137386,0
+GF.US,D,20211229,000000,14.0439,14.0439,13.7936,13.8678,114090.89950692,0
+GF.US,D,20211230,000000,13.8863,13.979,13.6458,13.9048,112132.9473071,0
+GF.US,D,20211231,000000,13.9234,13.9513,13.7287,13.7287,44422.321562725,0
+GF.US,D,20220103,000000,13.8121,14.0902,13.8121,14.0253,29746.849537195,0
+GF.US,D,20220104,000000,14.118,14.3127,14.1052,14.1737,13762.839760491,0
+GF.US,D,20220105,000000,14.2756,14.2756,13.8121,13.8585,27061.812057664,0
+GF.US,D,20220106,000000,13.8399,13.9604,13.8399,13.877,11095.062465641,0
+GF.US,D,20220107,000000,13.7843,13.9883,13.6997,13.8029,12863.152633962,0
+GF.US,D,20220110,000000,13.6916,13.8678,13.6731,13.7287,13368.013035899,0
+GF.US,D,20220111,000000,13.7102,13.8362,13.6731,13.6824,23285.067897021,0
+GF.US,D,20220112,000000,13.7843,13.8538,13.5618,13.6453,36307.877239288,0
+GF.US,D,20220113,000000,13.7658,13.7658,13.6453,13.6453,6184.5399237258,0
+GF.US,D,20220114,000000,13.6453,13.7009,13.534,13.6638,22506.202063264,0
+GF.US,D,20220118,000000,13.3765,13.4228,13.0891,13.1818,31332.629004817,0
+GF.US,D,20220119,000000,13.2189,13.2189,13.0613,13.0984,74085.027699598,0
+GF.US,D,20220120,000000,13.1354,13.2096,13.0622,13.1632,28350.932101071,0
+GF.US,D,20220121,000000,13.2096,13.3023,12.9964,13.0613,21119.993481023,0
+GF.US,D,20220124,000000,12.5236,12.9686,12.1147,12.4587,39171.989134891,0
+GF.US,D,20220125,000000,12.2363,12.2409,11.643,12.0323,49346.868004694,0
+GF.US,D,20220126,000000,12.1436,12.4773,12.1436,12.2084,24361.671916536,0
+GF.US,D,20220127,000000,12.5792,12.6807,11.8933,12.1343,33798.677891201,0
+GF.US,D,20220128,000000,12.1343,12.2733,11.9443,12.1667,31644.391090628,0
+GF.US,D,20220131,000000,12.0416,12.5329,12.0416,12.4495,25319.612166365,0
+GF.US,D,20220201,000000,12.4124,12.5144,12.3382,12.4124,42674.727863713,0
+GF.US,D,20220202,000000,12.5514,12.6534,12.2447,12.4587,30180.51167732,0
+GF.US,D,20220203,000000,12.4495,12.6627,12.2826,12.3382,27655.130906094,0
+GF.US,D,20220204,000000,12.2919,12.4217,12.2826,12.329,18479.185224738,0
+GF.US,D,20220207,000000,12.1899,12.3382,12.1806,12.2177,33516.042367039,0
+GF.US,D,20220208,000000,12.1621,12.2733,12.1621,12.2455,10071.317761714,0
+GF.US,D,20220209,000000,12.3568,12.6997,12.3568,12.4865,23887.016837792,0
+GF.US,D,20220210,000000,12.3475,12.6793,12.3475,12.468,10106.916892619,0
+GF.US,D,20220211,000000,12.5978,12.5978,12.2641,12.2733,14731.567625746,0
+GF.US,D,20220214,000000,12.2641,12.3197,12.0787,12.1436,10508.216186467,0
+GF.US,D,20220215,000000,12.1899,12.5422,12.1899,12.3568,13351.83161276,0
+GF.US,D,20220216,000000,12.3197,12.5051,12.3197,12.3799,15535.244974983,0
+GF.US,D,20220217,000000,12.2826,12.2826,11.9582,11.9582,25503.001628607,0
+GF.US,D,20220218,000000,11.9582,12.1714,11.7357,11.8747,14026.057576885,0
+GF.US,D,20220222,000000,11.6615,11.7263,11.4112,11.5039,18673.362302406,0
+GF.US,D,20220223,000000,11.541,11.5578,11.3556,11.3742,12525.500271129,0
+GF.US,D,20220224,000000,10.957,11.1602,10.883,11.1517,22814.727864447,0
+GF.US,D,20220225,000000,11.1331,11.3093,11.0126,11.3093,48812.881041107,0
+GF.US,D,20220228,000000,11.1331,11.3185,11.0034,11.1424,47091.177619118,0
+GF.US,D,20220301,000000,11.1239,11.2166,10.9385,10.9663,30126.57360019,0
+GF.US,D,20220302,000000,11.0034,11.2351,11.0034,11.2314,13704.58663719,0
+GF.US,D,20220303,000000,11.0961,11.0961,10.5862,10.6604,61050.351980362,0
+GF.US,D,20220304,000000,10.3823,10.6604,10.0671,10.132,73520.835412818,0
+GF.US,D,20220307,000000,10.0764,10.6048,9.74275,9.79827,97085.302549372,0
+GF.US,D,20220308,000000,9.73338,10.2525,9.73338,9.85389,56657.634978895,0
+GF.US,D,20220309,000000,10.1691,10.549,10.1691,10.3915,31623.894621319,0
+GF.US,D,20220310,000000,10.3081,10.3174,10.1783,10.234,29275.430743079,0
+GF.US,D,20220311,000000,10.3267,10.4194,10.0022,10.1042,60903.640410568,0
+GF.US,D,20220314,000000,10.2988,10.5769,10.2988,10.4008,25024.031503692,0
+GF.US,D,20220315,000000,10.4194,10.4657,10.3068,10.4101,76407.601300815,0
+GF.US,D,20220316,000000,10.5399,10.8828,10.5399,10.7067,44523.72514773,0
+GF.US,D,20220317,000000,10.5769,10.7623,10.5491,10.7253,49999.518737967,0
+GF.US,D,20220318,000000,10.6326,10.957,10.6326,10.8736,18373.466593563,0
+GF.US,D,20220321,000000,10.8365,10.847,10.6789,10.7902,34713.467679325,0
+GF.US,D,20220322,000000,10.7809,11.1053,10.7809,11.0312,23478.166213146,0
+GF.US,D,20220323,000000,10.8828,10.957,10.7531,10.8458,12456.459532402,0
+GF.US,D,20220324,000000,10.855,10.8921,10.8458,10.8458,13447.841390052,0
+GF.US,D,20220325,000000,10.855,10.855,10.6882,10.716,11228.828896923,0
+GF.US,D,20220328,000000,10.7531,10.7531,10.5677,10.6696,22374.593155067,0
+GF.US,D,20220329,000000,10.9014,10.9616,10.7809,10.9014,15103.740357943,0
+GF.US,D,20220330,000000,10.8736,10.8736,10.7809,10.7809,14502.870178714,0
+GF.US,D,20220331,000000,10.7809,10.7809,10.5955,10.5955,16981.864203609,0
+GF.US,D,20220401,000000,10.6975,10.6975,10.5955,10.6604,9995.8044537316,0
+GF.US,D,20220404,000000,10.6048,10.6661,10.5584,10.5677,16511.524171036,0
+GF.US,D,20220405,000000,10.5584,10.5585,10.4635,10.475,11268.743074,0
+GF.US,D,20220406,000000,10.3823,10.4472,10.3174,10.4194,12721.834871882,0
+GF.US,D,20220407,000000,10.2988,10.3521,10.2525,10.2803,11218.041281497,0
+GF.US,D,20220408,000000,10.2525,10.2896,10.234,10.271,19169.592612002,0
+GF.US,D,20220411,000000,10.2618,10.2618,10.0856,10.1227,66091.404668932,0
+GF.US,D,20220412,000000,10.1505,10.1826,10.0764,10.0764,15250.451927736,0
+GF.US,D,20220413,000000,10.0671,10.1598,10.0671,10.1598,31996.067353516,0
+GF.US,D,20220414,000000,10.2061,10.2061,10.0308,10.0486,12199.714285263,0
+GF.US,D,20220418,000000,9.86316,10.1134,9.86316,10.0208,46921.81205693,0
+GF.US,D,20220419,000000,10.0671,10.1227,10.0486,10.0856,9340.9961973734,0
+GF.US,D,20220420,000000,10.1042,10.2368,10.0856,10.1975,29189.129819671,0
+GF.US,D,20220421,000000,10.3174,10.3677,10.132,10.1876,25051.000542257,0
+GF.US,D,20220422,000000,10.132,10.1691,10.0949,10.0949,20995.935903624,0
+GF.US,D,20220425,000000,9.90951,10.0856,9.83535,9.87243,57233.693642643,0
+GF.US,D,20220426,000000,9.82608,9.83535,9.5758,9.5758,45841.971752787,0
+GF.US,D,20220427,000000,9.75192,9.75192,9.53872,9.53872,18276.378054729,0
+GF.US,D,20220428,000000,9.66849,9.67776,9.58553,9.64068,36233.442692849,0
+GF.US,D,20220429,000000,9.5758,9.68537,9.54799,9.54799,11620.419336887,0
+GF.US,D,20220502,000000,9.53872,9.63243,9.51091,9.63141,8634.4073869704,0
+GF.US,D,20220503,000000,9.60361,9.64059,9.51091,9.54799,22225.724062188,0
+GF.US,D,20220504,000000,9.64068,9.76119,9.60361,9.75192,22390.774578206,0
+GF.US,D,20220505,000000,9.56653,9.60361,9.42748,9.47772,21812.558391372,0
+GF.US,D,20220506,000000,9.46919,9.4831,9.3904,9.47383,10705.629548762,0
+GF.US,D,20220509,000000,9.36259,9.3739,9.29186,9.2977,23227.893535263,0
+GF.US,D,20220510,000000,9.3904,9.65922,9.24208,9.24208,13016.336773012,0
+GF.US,D,20220511,000000,9.26989,9.49237,9.21427,9.24208,36526.865832436,0
+GF.US,D,20220512,000000,9.15865,9.55716,9.14011,9.205,29663.784898415,0
+GF.US,D,20220513,000000,9.25,9.4912,9.14,9.45,27405,0
+GF.US,D,20220516,000000,9.43,9.495,9.26,9.34,12719,0
+GF.US,D,20220517,000000,9.49,9.54,9.39,9.5277,28811,0
+GF.US,D,20220518,000000,9.45,9.4599,9.27,9.3,47059,0
+GF.US,D,20220519,000000,9.36,9.4,9.36,9.4,7586,0
+GF.US,D,20220520,000000,9.52,9.52,9.32,9.44,9519,0
+GF.US,D,20220523,000000,9.46,9.62,9.46,9.5947,5769,0
+GF.US,D,20220524,000000,9.58,9.6,9.56,9.5947,6210,0
+GF.US,D,20220525,000000,9.5,9.55,9.4799,9.5,8136,0
+GF.US,D,20220526,000000,9.51,9.73,9.51,9.66,13340,0
+GF.US,D,20220527,000000,9.78,9.87,9.78,9.87,12067,0
+GF.US,D,20220531,000000,9.83,9.85,9.75,9.7831,7811,0
+GF.US,D,20220601,000000,9.85,9.8971,9.7439,9.79,29772,0
+GF.US,D,20220602,000000,9.83,10.03,9.8,10.03,13867,0
+GF.US,D,20220603,000000,9.85,10.32,9.85,9.95,10423,0
+GF.US,D,20220606,000000,10.09,10.12,9.88,9.9,30469,0
+GF.US,D,20220607,000000,9.79,10.02,9.79,10.02,3308,0
+GF.US,D,20220608,000000,9.9,9.925,9.76,9.7901,13144,0
+GF.US,D,20220609,000000,9.75,9.7868,9.71,9.72,18556,0
+GF.US,D,20220610,000000,9.61,9.61,9.45,9.46,14437,0
+GF.US,D,20220613,000000,9.31,9.31,9.03,9.11,29536,0
+GF.US,D,20220614,000000,9.13,9.13,8.87,8.98,29954,0
+GF.US,D,20220615,000000,9.02,9.16,9,9.12,10153,0
+GF.US,D,20220616,000000,8.85,8.85,8.75,8.76,21211,0
+GF.US,D,20220617,000000,8.75,8.82,8.74,8.75,23251,0
+GF.US,D,20220621,000000,8.87,8.9513,8.77,8.8528,7516,0
+GF.US,D,20220622,000000,8.75,8.8899,8.75,8.85,13050,0
+GF.US,D,20220623,000000,8.76,8.83,8.73,8.76,12777,0
+GF.US,D,20220624,000000,8.8,9.19,8.69,8.78,23885,0
+GF.US,D,20220627,000000,8.74,8.84,8.74,8.78,13738,0
+GF.US,D,20220628,000000,8.86,8.86,8.7264,8.7264,12341,0
+GF.US,D,20220629,000000,8.72,8.73,8.62,8.63,4013,0
+GF.US,D,20220630,000000,8.55,8.55,8.3873,8.435,21554,0
+GF.US,D,20220701,000000,8.35,8.47,8.31,8.4,8834,0
+GF.US,D,20220705,000000,8.03,8.16,7.91,8.0556,28347,0
+GF.US,D,20220706,000000,8.05,8.05,7.9201,7.99,16857,0
+GF.US,D,20220707,000000,7.91,8.1618,7.9,8.1,20816,0
+GF.US,D,20220708,000000,8.2,8.28,8.195,8.255,9399,0
+GF.US,D,20220711,000000,8.2,8.2,8.04,8.05,3841,0
+GF.US,D,20220712,000000,8.08,8.0935,7.93,7.94,24399,0
+GF.US,D,20220713,000000,7.87,7.9626,7.85,7.89,48843,0
+GF.US,D,20220714,000000,7.74,7.87,7.64,7.82,18553,0
+GF.US,D,20220715,000000,7.83,8,7.83,7.98,11429,0
+GF.US,D,20220718,000000,8.1,8.18,8.05,8.07,16425,0
+GF.US,D,20220719,000000,8.22,8.46,8.22,8.45,17510,0
+GF.US,D,20220720,000000,8.33,8.33,8.0234,8.28,29274,0
+GF.US,D,20220721,000000,8.21,8.37,8.21,8.37,27272,0
+GF.US,D,20220722,000000,8.37,8.4461,8.37,8.37,15341,0
+GF.US,D,20220725,000000,8.54,8.585,8.4725,8.4725,9899,0
+GF.US,D,20220726,000000,8.27,8.3,8.15,8.17,34735,0
+GF.US,D,20220727,000000,8.22,8.34,8.19,8.34,3081,0
+GF.US,D,20220728,000000,8.2,8.31,8.19,8.28,56914,0
+GF.US,D,20220729,000000,8.35,8.48,8.34,8.45,21485,0
+GF.US,D,20220801,000000,8.47,8.5354,8.47,8.52,18292,0
+GF.US,D,20220802,000000,8.41,8.6297,8.41,8.47,35606,0
+GF.US,D,20220803,000000,8.55,8.7051,8.55,8.59,36692,0
+GF.US,D,20220804,000000,8.65,8.755,8.65,8.75,9424,0
+GF.US,D,20220805,000000,8.71,8.76,8.7,8.72,7371,0
+GF.US,D,20220808,000000,8.74,8.8,8.7102,8.78,18186,0
+GF.US,D,20220809,000000,8.78,8.81,8.74,8.76,16320,0
+GF.US,D,20220810,000000,8.83,8.91,8.81,8.88,31047,0
+GF.US,D,20220811,000000,8.92,9.02,8.86,8.86,13256,0
+GF.US,D,20220812,000000,8.88,8.9,8.86,8.89,97231,0
+GF.US,D,20220815,000000,8.75,8.7558,8.65,8.66,13398,0
+GF.US,D,20220816,000000,8.7,8.75,8.67,8.721,22284,0
+GF.US,D,20220817,000000,8.58,8.62,8.52,8.52,17936,0
+GF.US,D,20220818,000000,8.55,8.56,8.54,8.5482,10087,0
+GF.US,D,20220819,000000,8.5,8.5,8.423,8.45,10631,0
+GF.US,D,20220822,000000,8.32,8.32,8.1,8.11,21036,0
+GF.US,D,20220823,000000,8.1,8.34,8.04,8.05,33630,0
+GF.US,D,20220824,000000,8.03,8.11,8.03,8.05,16805,0
+GF.US,D,20220825,000000,8.06,8.1153,8.04,8.07,13761,0
+GF.US,D,20220826,000000,8.05,8.05,7.8,7.8,34102,0
+GF.US,D,20220829,000000,7.91,7.98,7.9,7.91,41471,0
+GF.US,D,20220830,000000,7.96,8,7.85,7.88,12552,0
+GF.US,D,20220831,000000,7.84,7.84,7.73,7.79,30450,0
+GF.US,D,20220901,000000,7.71,7.76,7.65,7.75,35233,0
+GF.US,D,20220902,000000,7.76,7.785,7.6136,7.63,46489,0
+GF.US,D,20220906,000000,7.71,7.978,7.664,7.81,29190,0
+GF.US,D,20220907,000000,7.68,7.9,7.68,7.84,19619,0
+GF.US,D,20220908,000000,7.74,7.77,7.68,7.69,10932,0
+GF.US,D,20220909,000000,7.94,7.966,7.89,7.93,8677,0
+GF.US,D,20220912,000000,8.05,8.2099,8.0499,8.14,24511,0
+GF.US,D,20220913,000000,7.97,8.01,7.78,7.78,13592,0
+GF.US,D,20220914,000000,7.78,7.87,7.78,7.81,13432,0
+GF.US,D,20220915,000000,7.74,7.74,7.67,7.67,11379,0
+GF.US,D,20220916,000000,7.6,7.605,7.56,7.58,20013,0
+GF.US,D,20220919,000000,7.5,7.6055,7.5,7.58,32491,0
+GF.US,D,20220920,000000,7.53,7.53,7.41,7.43,27130,0
+GF.US,D,20220921,000000,7.48,7.51,7.415,7.43,13512,0
+GF.US,D,20220922,000000,7.48,7.48,7.33,7.3958,9865,0
+GF.US,D,20220923,000000,7.23,7.23,7.0723,7.17,20075,0
+GF.US,D,20220926,000000,7.08,7.23,7.05,7.07,21355,0
+GF.US,D,20220927,000000,7.15,7.15,7,7.04,30640,0
+GF.US,D,20220928,000000,6.94,7.09,6.94,7.09,24364,0
+GF.US,D,20220929,000000,6.95,6.96,6.829,6.92,15471,0
+GF.US,D,20220930,000000,6.93,6.9941,6.89,6.96,16459,0
+GF.US,D,20221003,000000,7.07,7.23,7.07,7.15,11008,0
+GF.US,D,20221004,000000,7.3,7.41,7.3,7.4,12689,0
+GF.US,D,20221005,000000,7.28,7.4,7.28,7.36,11911,0
+GF.US,D,20221006,000000,7.23,7.26,7.15,7.18,24389,0
+GF.US,D,20221007,000000,7.16,7.2718,7.12,7.12,5334,0
+GF.US,D,20221010,000000,7.16,7.16,6.8973,7.01,19331,0
+GF.US,D,20221011,000000,6.94,7,6.8801,6.93,32183,0
+GF.US,D,20221012,000000,6.87,6.94,6.86,6.93,19099,0
+GF.US,D,20221013,000000,6.82,7.035,6.81,7,17814,0
+GF.US,D,20221014,000000,7.01,7.04,6.88,6.88,8888,0
+GF.US,D,20221017,000000,7.14,7.1537,7.03,7.08,12451,0
+GF.US,D,20221018,000000,7.16,7.21,7.105,7.12,15227,0
+GF.US,D,20221019,000000,7.06,7.17,7.06,7.11,11524,0
+GF.US,D,20221020,000000,7.09,7.14,7.06,7.06,9729,0
+GF.US,D,20221021,000000,7.1,7.3,7.1,7.27,11327,0
+GF.US,D,20221024,000000,7.11,7.1801,6.97,7.08,16512,0
+GF.US,D,20221025,000000,7.16,7.34,7.15,7.29,9368,0
+GF.US,D,20221026,000000,7.28,7.4295,7.28,7.42,7597,0
+GF.US,D,20221027,000000,7.42,7.62,7.25,7.5663,8961,0
+GF.US,D,20221028,000000,7.56,7.565,7.465,7.52,46390,0
+GF.US,D,20221031,000000,7.32,7.42,7.32,7.41,17603,0
+GF.US,D,20221101,000000,7.56,7.56,7.45,7.47,16507,0
+GF.US,D,20221102,000000,7.51,7.5107,7.41,7.41,10524,0
+GF.US,D,20221103,000000,7.34,7.4056,7.34,7.37,14726,0
+GF.US,D,20221104,000000,7.54,7.54,7.45,7.49,7894,0
+GF.US,D,20221107,000000,7.48,7.515,7.34,7.48,8752,0
+GF.US,D,20221108,000000,7.51,7.57,7.4096,7.57,18040,0
+GF.US,D,20221109,000000,7.57,7.6999,7.57,7.59,23391,0
+GF.US,D,20221110,000000,7.95,7.99,7.7,7.94,64438,0
+GF.US,D,20221111,000000,7.97,8.154,7.9,8.12,14411,0
+GF.US,D,20221114,000000,8.1,8.1924,8.1,8.14,33862,0
+GF.US,D,20221115,000000,8.26,8.34,8.19,8.28,90741,0
+GF.US,D,20221116,000000,8.23,8.3,8.13,8.18,110536,0
+GF.US,D,20221117,000000,8.12,8.1566,8.02,8.1542,14366,0
+GF.US,D,20221118,000000,8.23,8.23,8.08,8.1,9028,0
+GF.US,D,20221121,000000,8.11,8.14,8.085,8.12,11166,0
+GF.US,D,20221122,000000,8.15,8.19,8.09,8.16,8281,0
+GF.US,D,20221123,000000,8.1383,8.22,8.13,8.18,11393,0
+GF.US,D,20221125,000000,8.23,8.35,8.23,8.3,21684,0
+GF.US,D,20221128,000000,8.25,8.2802,8.09,8.15,34129,0
+GF.US,D,20221129,000000,8.19,8.2,8.15,8.195,4833,0
+GF.US,D,20221130,000000,8.15,8.21,8.1,8.21,8653,0
+GF.US,D,20221201,000000,8.34,8.4586,8.27,8.36,21263,0
+GF.US,D,20221202,000000,8.34,8.5,8.34,8.5,12012,0
+GF.US,D,20221205,000000,8.48,8.5,8.31,8.42,28463,0
+GF.US,D,20221206,000000,8.47,8.47,8.28,8.28,29628,0
+GF.US,D,20221207,000000,8.31,8.33,8.26,8.26,8588,0
+GF.US,D,20221208,000000,8.19,8.225,7.83,8.19,8533,0
+GF.US,D,20221209,000000,8.245,8.31,8.21,8.22,16434,0
+GF.US,D,20221212,000000,8.21,8.23,8.14,8.19,20906,0
+GF.US,D,20221213,000000,8.41,8.41,8.13,8.18,74569,0
+GF.US,D,20221214,000000,8.22,8.31,8.18,8.21,38701,0
+GF.US,D,20221215,000000,8.08,8.08,7.93,7.96,32645,0
+GF.US,D,20221216,000000,7.95,8.1,7.94,7.96,12154,0
+GF.US,D,20221219,000000,7.94,8,7.88,7.89,15374,0
+GF.US,D,20221220,000000,7.9,7.9591,7.9,7.95,8726,0
+GF.US,D,20221221,000000,7.97,8.0399,7.93,7.94,42664,0
+GF.US,D,20221222,000000,7.94,7.9443,7.91,7.94,32589,0
+GF.US,D,20221223,000000,7.96,7.96,7.89,7.93,18144,0
+GF.US,D,20221227,000000,7.97,8.02,7.86,7.9,51459,0
+GF.US,D,20221228,000000,7.89,7.95,7.89,7.923,36293,0
+GF.US,D,20221229,000000,7.91,8.03,7.91,7.97,64442,0
+GF.US,D,20221230,000000,7.94,7.94,7.8,7.89,90216,0
+GF.US,D,20230103,000000,8.01,8.12,8.01,8.09,17223,0
+GF.US,D,20230104,000000,8.36,8.45,8.26,8.4,20335,0
+GF.US,D,20230105,000000,8.31,8.33,8.26,8.26,12997,0
+GF.US,D,20230106,000000,8.32,8.47,8.32,8.47,22266,0
+GF.US,D,20230109,000000,8.52,8.735,8.52,8.66,18458,0
+GF.US,D,20230110,000000,8.73,8.815,8.73,8.79,23488,0
+GF.US,D,20230111,000000,8.81,8.8893,8.81,8.84,15643,0
+GF.US,D,20230112,000000,8.93,9,8.9005,8.93,32241,0
+GF.US,D,20230113,000000,8.88,8.94,8.87,8.91,63438,0
+GF.US,D,20230117,000000,8.96,9.06,8.91,8.96,36947,0
+GF.US,D,20230118,000000,9.13,9.1965,9.0529,9.0691,26647,0
+GF.US,D,20230119,000000,9.04,9.12,9.032,9.07,30297,0
+GF.US,D,20230120,000000,8.96,9.1293,8.96,9.1,21288,0
+GF.US,D,20230123,000000,9.11,9.27,9.11,9.23,33247,0
+GF.US,D,20230124,000000,9.17,9.29,9.17,9.25,31737,0
+GF.US,D,20230125,000000,9.3,9.34,9.23,9.32,32495,0
+GF.US,D,20230126,000000,9.42,9.42,9.27,9.35,18687,0
+GF.US,D,20230127,000000,9.33,9.41,9.28,9.41,79699,0
+GF.US,D,20230130,000000,9.43,9.53,9.43,9.46,18596,0
+GF.US,D,20230131,000000,9.47,9.58,9.4357,9.58,13664,0
+GF.US,D,20230201,000000,9.53,9.6199,9.39,9.6,17433,0
+GF.US,D,20230202,000000,9.61,9.7,9.585,9.68,25761,0
+GF.US,D,20230203,000000,9.64,9.695,9.59,9.65,28037,0
+GF.US,D,20230206,000000,9.63,9.63,9.56,9.57,53021,0
+GF.US,D,20230207,000000,9.47,9.55,9.42,9.52,14023,0
+GF.US,D,20230208,000000,9.47,9.5209,9.38,9.4,24018,0
+GF.US,D,20230209,000000,9.62,9.63,9.46,9.52,11134,0
+GF.US,D,20230210,000000,9.4,9.4,9.3422,9.35,13016,0
+GF.US,D,20230213,000000,9.23,9.3,9.23,9.27,14437,0
+GF.US,D,20230214,000000,9.29,9.38,9.21,9.36,9427,0
+GF.US,D,20230215,000000,9.24,9.3475,9.22,9.29,9195,0
+GF.US,D,20230216,000000,9.31,9.48,9.28,9.36,9706,0
+GF.US,D,20230217,000000,9.38,9.47,9.3453,9.47,6986,0
+GF.US,D,20230221,000000,9.35,9.35,9.21,9.24,10396,0
+GF.US,D,20230222,000000,9.31,9.44,9.28,9.32,8522,0
+GF.US,D,20230223,000000,9.33,9.33,9.25,9.25,11311,0
+GF.US,D,20230224,000000,9.18,9.19,9.04,9.06,12672,0
+GF.US,D,20230227,000000,9.2,9.2207,9.2,9.22,7610,0
+GF.US,D,20230228,000000,9.23,9.23,9.1579,9.2,18620,0
+GF.US,D,20230301,000000,9.28,9.41,9.28,9.36,7698,0
+GF.US,D,20230302,000000,9.32,9.32,9.2201,9.28,6298,0
+GF.US,D,20230303,000000,9.32,9.4183,9.32,9.37,9143,0
+GF.US,D,20230306,000000,9.41,9.47,9.38,9.46,5200,0
+GF.US,D,20230307,000000,9.49,9.49,9.42,9.42,22475,0
+GF.US,D,20230308,000000,9.47,9.52,9.4007,9.45,4054,0
+GF.US,D,20230309,000000,9.44,9.44,9.3,9.33,6062,0
+GF.US,D,20230310,000000,9.28,9.29,9.13,9.13,13016,0
+GF.US,D,20230313,000000,9.08,9.09,9,9,5421,0
+GF.US,D,20230314,000000,9.13,9.13,8.9,9.05,14888,0
+GF.US,D,20230315,000000,8.76,8.92,8.52,8.63,26063,0
+GF.US,D,20230316,000000,8.56,8.7679,8.55,8.73,51386,0
+GF.US,D,20230317,000000,8.65,8.7,8.6,8.6001,14556,0
+GF.US,D,20230320,000000,8.69,8.74,8.66,8.71,4517,0
+GF.US,D,20230321,000000,8.82,8.85,8.8,8.83,14910,0
+GF.US,D,20230322,000000,8.87,8.9444,8.87,8.88,9203,0
+GF.US,D,20230323,000000,8.91,8.93,8.79,8.81,10048,0
+GF.US,D,20230324,000000,8.79,8.83,8.79,8.83,5612,0
+GF.US,D,20230327,000000,8.79,8.79,8.73,8.73,3371,0
+GF.US,D,20230328,000000,8.78,8.79,8.75,8.75,12286,0
+GF.US,D,20230329,000000,8.82,8.8353,8.75,8.8069,6837,0
+GF.US,D,20230330,000000,8.91,8.97,8.91,8.93,9966,0
+GF.US,D,20230331,000000,8.98,9.09,8.98,9.09,5119,0
+GF.US,D,20230403,000000,9.06,9.09,9.06,9.08,5586,0
+GF.US,D,20230404,000000,9.08,9.08,9.07,9.0701,646,0
+GF.US,D,20230405,000000,9.05,9.0691,8.61,8.8,28067,0
+GF.US,D,20230406,000000,8.77,8.84,8.71,8.83,11182,0
+GF.US,D,20230410,000000,8.76,8.8293,8.76,8.8,18297,0
+GF.US,D,20230411,000000,8.85,8.8635,8.81,8.86,23892,0
+GF.US,D,20230412,000000,9,9.038,8.97,8.98,48269,0
+GF.US,D,20230413,000000,9.05,9.11,9.05,9.1099,9516,0
+GF.US,D,20230414,000000,9.15,9.15,9.13,9.14,6919,0
+GF.US,D,20230417,000000,9.11,9.15,9.0491,9.1077,5115,0
+GF.US,D,20230418,000000,9.15,9.195,9.15,9.1724,64339,0
+GF.US,D,20230419,000000,9.17,9.17,9.15,9.16,6155,0
+GF.US,D,20230420,000000,9.09,9.1,9.06,9.0601,7632,0
+GF.US,D,20230421,000000,9.14,9.1547,9.13,9.15,29495,0
+GF.US,D,20230424,000000,9.08,9.0821,9.03,9.03,5142,0
+GF.US,D,20230425,000000,9.04,9.04,8.95,8.95,4081,0
+GF.US,D,20230426,000000,9.04,9.0496,8.91,9,10832,0
+GF.US,D,20230427,000000,9.05,9.0801,9.04,9.06,5146,0
+GF.US,D,20230428,000000,9,9.0568,8.95,9,36620,0
+GF.US,D,20230501,000000,9,9.07,8.9892,9.07,13235,0
+GF.US,D,20230502,000000,8.96,8.96,8.91,8.95,15497,0
+GF.US,D,20230503,000000,9.01,9.015,8.97,8.97,8621,0
+GF.US,D,20230504,000000,8.94,8.94,8.87,8.919,33671,0
+GF.US,D,20230505,000000,8.95,9.04,8.95,9.04,8968,0
+GF.US,D,20230508,000000,9.02,9.03,8.97,9,18074,0
+GF.US,D,20230509,000000,8.9,8.9503,8.9,8.94,6413,0
+GF.US,D,20230510,000000,8.93,8.94,8.81,8.85,23506,0
+GF.US,D,20230511,000000,8.84,8.84,8.76,8.82,4197,0
+GF.US,D,20230512,000000,8.77,8.77,8.7,8.75,14900,0
+GF.US,D,20230515,000000,8.79,8.85,8.79,8.84,10255,0
+GF.US,D,20230516,000000,8.77,8.8,8.75,8.7999,7965,0
+GF.US,D,20230517,000000,8.81,8.8468,8.67,8.82,11651,0
+GF.US,D,20230518,000000,8.79,8.84,8.79,8.84,14842,0
+GF.US,D,20230519,000000,8.9,8.9001,8.85,8.88,19884,0
+GF.US,D,20230522,000000,8.83,8.93,8.83,8.91,19296,0
+GF.US,D,20230523,000000,8.87,8.88,8.8,8.8,23484,0
+GF.US,D,20230524,000000,8.75,8.7754,8.7097,8.72,15058,0
+GF.US,D,20230525,000000,8.69,8.695,8.67,8.67,21874,0
+GF.US,D,20230526,000000,8.71,8.86,8.71,8.83,12460,0
+GF.US,D,20230530,000000,8.79,8.79,8.67,8.68,15375,0
+GF.US,D,20230531,000000,8.63,8.63,8.4849,8.52,17269,0
+GF.US,D,20230601,000000,8.56,8.67,8.56,8.67,4711,0
+GF.US,D,20230602,000000,8.76,8.85,8.75,8.84,26486,0
+GF.US,D,20230605,000000,8.77,8.87,8.77,8.87,11334,0
+GF.US,D,20230606,000000,8.87,8.87,8.8201,8.85,2643,0
+GF.US,D,20230607,000000,8.85,8.87,8.84,8.85,12478,0
+GF.US,D,20230608,000000,8.87,8.9,8.87,8.89,9935,0
+GF.US,D,20230609,000000,8.81,8.83,8.7901,8.8,12690,0
+GF.US,D,20230612,000000,8.73,8.89,8.73,8.87,40309,0
+GF.US,D,20230613,000000,8.89,8.91,8.87,8.91,22464,0
+GF.US,D,20230614,000000,8.93,8.985,8.93,8.97,10983,0
+GF.US,D,20230615,000000,8.95,9.06,8.95,9.05,15845,0
+GF.US,D,20230616,000000,9.04,9.04,8.95,8.95,9105,0
+GF.US,D,20230620,000000,8.87,8.92,8.86,8.89,20780,0
+GF.US,D,20230621,000000,8.89,8.89,8.74,8.8,39230,0
+GF.US,D,20230622,000000,8.77,8.83,8.7586,8.83,4030,0
+GF.US,D,20230623,000000,8.73,8.76,8.72,8.755,20924,0
+GF.US,D,20230626,000000,8.79,8.7959,8.775,8.79,5042,0
+GF.US,D,20230627,000000,8.81,8.8493,8.8,8.84,18665,0
+GF.US,D,20230628,000000,8.83,8.84,8.83,8.84,4102,0
+GF.US,D,20230629,000000,8.81,8.835,8.81,8.835,1644,0
+GF.US,D,20230630,000000,8.9,8.99,8.9,8.98,6491,0
+GF.US,D,20230703,000000,8.96,8.98,8.96,8.98,1605,0
+GF.US,D,20230705,000000,8.93,8.99,8.92,8.92,21132,0
+GF.US,D,20230706,000000,8.89,8.89,8.64,8.65,20373,0
+GF.US,D,20230707,000000,8.7,8.7898,8.7,8.74,24123,0
+GF.US,D,20230710,000000,8.78,8.89,8.7377,8.89,7815,0
+GF.US,D,20230711,000000,8.86,8.94,8.86,8.94,14327,0
+GF.US,D,20230712,000000,9.01,9.17,9.01,9.17,22658,0
+GF.US,D,20230713,000000,9.27,9.39,9.27,9.35,25140,0
+GF.US,D,20230714,000000,9.28,9.315,9.26,9.26,6999,0
+GF.US,D,20230717,000000,9.27,9.31,9.26,9.31,7863,0
+GF.US,D,20230718,000000,9.24,9.35,9.23,9.35,18224,0
+GF.US,D,20230719,000000,9.37,9.3792,9.33,9.3493,8467,0
+GF.US,D,20230720,000000,9.4,9.415,9.3023,9.33,15378,0
+GF.US,D,20230721,000000,9.35,9.3573,9.34,9.34,2476,0
+GF.US,D,20230724,000000,9.31,9.31,9.16,9.17,12910,0
+GF.US,D,20230725,000000,9.13,9.21,9.1,9.18,22453,0
+GF.US,D,20230726,000000,9.1,9.12,9.09,9.1,54447,0
+GF.US,D,20230727,000000,9.24,9.275,9.13,9.19,25060,0
+GF.US,D,20230728,000000,9.3,9.33,9.26,9.3,16262,0
+GF.US,D,20230731,000000,9.28,9.29,9.2,9.25,16103,0
+GF.US,D,20230801,000000,9.17,9.32,9.14,9.16,16064,0
+GF.US,D,20230802,000000,9.08,9.08,8.92,8.95,30927,0
+GF.US,D,20230803,000000,8.95,8.95,8.87,8.9,9544,0
+GF.US,D,20230804,000000,8.95,8.99,8.87,8.87,24594,0
+GF.US,D,20230807,000000,8.94,9.02,8.93,9,72993,0
+GF.US,D,20230808,000000,8.95,8.95,8.825,8.8796,24715,0
+GF.US,D,20230809,000000,8.9,8.98,8.9,8.92,23373,0
+GF.US,D,20230810,000000,8.99,9.075,8.97,8.97,21380,0
+GF.US,D,20230811,000000,8.98,8.98,8.8555,8.91,27115,0
+GF.US,D,20230814,000000,8.85,8.89,8.83,8.84,12999,0
+GF.US,D,20230815,000000,8.81,8.825,8.81,8.82,14907,0
+GF.US,D,20230816,000000,8.86,8.89,8.82,8.82,33761,0
+GF.US,D,20230817,000000,8.89,8.8947,8.75,8.75,16234,0
+GF.US,D,20230818,000000,8.67,8.71,8.67,8.68,7842,0
+GF.US,D,20230821,000000,8.68,8.68,8.63,8.67,10846,0
+GF.US,D,20230822,000000,8.68,8.68,8.66,8.6719,9383,0
+GF.US,D,20230823,000000,8.69,8.7386,8.68,8.72,7571,0
+GF.US,D,20230824,000000,8.65,8.65,8.6,8.61,27227,0
+GF.US,D,20230825,000000,8.65,8.71,8.65,8.68,23335,0
+GF.US,D,20230828,000000,8.66,8.72,8.65,8.672,26134,0
+GF.US,D,20230829,000000,8.65,8.8101,8.65,8.8,27221,0
+GF.US,D,20230830,000000,8.79,8.805,8.69,8.71,38328,0
+GF.US,D,20230831,000000,8.76,8.7899,8.75,8.78,17720,0
+GF.US,D,20230901,000000,8.82,8.82,8.7312,8.77,9751,0
+GF.US,D,20230905,000000,8.71,8.75,8.69,8.69,20325,0
+GF.US,D,20230906,000000,8.73,8.73,8.66,8.66,5537,0
+GF.US,D,20230907,000000,8.64,8.64,8.582,8.582,3013,0
+GF.US,D,20230908,000000,8.6,8.605,8.6,8.6,2171,0
+GF.US,D,20230911,000000,8.63,8.6691,8.61,8.61,5561,0
+GF.US,D,20230912,000000,8.58,8.58,8.52,8.5698,4717,0
+GF.US,D,20230913,000000,8.5568,8.561,8.5568,8.56,4460,0
+GF.US,D,20230914,000000,8.51,8.6,8.51,8.52,13647,0
+GF.US,D,20230915,000000,8.56,8.56,8.55,8.55,5485,0
+GF.US,D,20230918,000000,8.49,8.49,8.44,8.47,16097,0
+GF.US,D,20230919,000000,8.45,8.46,8.39,8.4,21852,0
+GF.US,D,20230920,000000,8.41,8.49,8.41,8.41,8508,0
+GF.US,D,20230921,000000,8.37,8.399,8.34,8.34,3588,0
+GF.US,D,20230922,000000,8.32,8.45,8.2722,8.3,27876,0
+GF.US,D,20230925,000000,8.2,8.2,8.14,8.15,6291,0
+GF.US,D,20230926,000000,8.05,8.09,7.96,7.96,18078,0
+GF.US,D,20230927,000000,7.97,8.02,7.964,8,28137,0
+GF.US,D,20230928,000000,8.03,8.13,8.03,8.11,7372,0
+GF.US,D,20230929,000000,8.17,8.24,8.12,8.17,7940,0
+GF.US,D,20231002,000000,8.19,8.19,8.08,8.08,22552,0
+GF.US,D,20231003,000000,8.02,8.0372,8.0008,8.0096,14802,0
+GF.US,D,20231004,000000,8.01,8.0199,7.9203,7.98,24788,0
+GF.US,D,20231005,000000,8.01,8.01,7.89,7.93,7535,0
+GF.US,D,20231006,000000,7.89,8.07,7.89,8.03,7676,0
+GF.US,D,20231009,000000,7.93,7.97,7.8551,7.95,8216,0
+GF.US,D,20231010,000000,8.03,8.1003,8.03,8.08,12119,0
+GF.US,D,20231011,000000,8.1,8.2124,8.06,8.11,17652,0
+GF.US,D,20231012,000000,8.02,8.035,7.94,7.94,11806,0
+GF.US,D,20231013,000000,7.96,7.96,7.85,7.86,34432,0
+GF.US,D,20231016,000000,7.89,7.9605,7.89,7.92,2213,0
+GF.US,D,20231017,000000,7.85,7.871,7.81,7.86,6288,0
+GF.US,D,20231018,000000,7.78,7.84,7.74,7.74,11013,0
+GF.US,D,20231019,000000,7.78,7.855,7.75,7.75,6874,0
+GF.US,D,20231020,000000,7.7,7.7299,7.6,7.6,10156,0
+GF.US,D,20231023,000000,7.57,7.6602,7.57,7.59,18137,0
+GF.US,D,20231024,000000,7.6,7.66,7.58,7.65,25752,0
+GF.US,D,20231025,000000,7.65,7.6701,7.56,7.56,9927,0
+GF.US,D,20231026,000000,7.49,7.4901,7.38,7.41,98292,0
+GF.US,D,20231027,000000,7.43,7.46,7.41,7.43,12927,0
+GF.US,D,20231030,000000,7.54,7.54,7.49,7.5,19096,0
+GF.US,D,20231031,000000,7.5,7.5399,7.48,7.51,27957,0
+GF.US,D,20231101,000000,7.5,7.525,7.48,7.52,18484,0
+GF.US,D,20231102,000000,7.64,7.71,7.64,7.71,8304,0
+GF.US,D,20231103,000000,7.83,7.995,7.83,7.92,8384,0
+GF.US,D,20231106,000000,7.96,7.9911,7.96,7.99,7239,0
+GF.US,D,20231107,000000,7.97,7.97,7.9398,7.94,3125,0
+GF.US,D,20231108,000000,8.0084,8.0084,7.954,7.98,7720,0
+GF.US,D,20231109,000000,8.07,8.07,7.98,7.99,14012,0
+GF.US,D,20231110,000000,8.06,8.13,8.0101,8.1235,9305,0
+GF.US,D,20231113,000000,7.95,8.05,7.925,8.022,23584,0
+GF.US,D,20231114,000000,8.23,8.335,8.23,8.32,9797,0
+GF.US,D,20231115,000000,8.35,8.41,8.35,8.4,8946,0
+GF.US,D,20231116,000000,8.46,8.46,8.41,8.41,15818,0
+GF.US,D,20231117,000000,8.38,8.38,8.27,8.335,38100,0
+GF.US,D,20231120,000000,8.31,8.39,8.3,8.36,59111,0
+GF.US,D,20231121,000000,8.36,8.385,8.345,8.36,24025,0
+GF.US,D,20231122,000000,8.34,8.36,8.2088,8.33,52609,0
+GF.US,D,20231124,000000,8.31,8.4,8.31,8.32,29257,0
+GF.US,D,20231127,000000,8.35,8.3601,8.31,8.35,23307,0
+GF.US,D,20231128,000000,8.36,8.4,8.33,8.36,10975,0
+GF.US,D,20231129,000000,8.4,8.45,8.4,8.43,26154,0
+GF.US,D,20231130,000000,8.45,8.49,8.4,8.42,32362,0
+GF.US,D,20231201,000000,8.4,8.54,8.4,8.53,37145,0
+GF.US,D,20231204,000000,8.44,8.48,8.4001,8.44,20391,0
+GF.US,D,20231205,000000,8.4,8.43,8.4,8.42,11613,0
+GF.US,D,20231206,000000,8.49,8.5,8.4304,8.47,18533,0
+GF.US,D,20231207,000000,8.51,8.51,8.49,8.49,3986,0
+GF.US,D,20231208,000000,8.46,8.4908,8.42,8.45,64867,0
+GF.US,D,20231211,000000,8.47,8.47,8.4,8.43,21403,0
+GF.US,D,20231212,000000,8.41,8.455,8.39,8.4409,10549,0
+GF.US,D,20231213,000000,8.45,8.52,8.29,8.5,80285,0
+GF.US,D,20231214,000000,8.52,8.63,8.5152,8.59,86396,0
+GF.US,D,20231215,000000,8.6,8.69,8.6,8.61,30346,0
+GF.US,D,20231218,000000,8.66,8.82,8.63,8.63,31497,0
+GF.US,D,20231219,000000,8.7,8.76,8.6899,8.72,30202,0
+GF.US,D,20231220,000000,8.6352,8.8,8.545,8.68,34995,0
+GF.US,D,20231221,000000,8.88,8.88,8.74,8.82,47398,0
+GF.US,D,20231222,000000,8.76,8.86,8.72,8.78,31094,0
+GF.US,D,20231226,000000,8.76,8.8,8.67,8.76,45997,0
+GF.US,D,20231227,000000,8.8,8.83,8.71,8.82,63961,0
+GF.US,D,20231228,000000,8.75,8.8,8.71,8.73,43353,0
+GF.US,D,20231229,000000,8.75,8.8,8.72,8.74,40572,0
+GF.US,D,20240102,000000,8.61,8.725,8.61,8.695,36029,0
+GF.US,D,20240103,000000,8.57,8.57,8.4387,8.49,21257,0
+GF.US,D,20240104,000000,8.44,8.54,8.44,8.47,18947,0
+GF.US,D,20240105,000000,8.47,8.58,8.45,8.49,44842,0
+GF.US,D,20240108,000000,8.54,8.63,8.52,8.52,26554,0
+GF.US,D,20240109,000000,8.47,8.475,8.4,8.44,16482,0
+GF.US,D,20240110,000000,8.43,8.54,8.43,8.51,23530,0
+GF.US,D,20240111,000000,8.49,8.49,8.38,8.45,21791,0
+GF.US,D,20240112,000000,8.47,8.5,8.45,8.5,31606,0
+GF.US,D,20240116,000000,8.38,8.4799,8.38,8.4,36758,0
+GF.US,D,20240117,000000,8.28,8.29,8.15,8.23,18684,0
+GF.US,D,20240118,000000,8.23,8.47,8.17,8.24,21444,0
+GF.US,D,20240119,000000,8.23,8.33,8.23,8.32,39872,0
+GF.US,D,20240122,000000,8.32,8.39,8.32,8.321,19400,0
+GF.US,D,20240123,000000,8.33,8.39,8.32,8.33,20734,0
+GF.US,D,20240124,000000,8.43,8.5378,8.42,8.44,35819,0
+GF.US,D,20240125,000000,8.44,8.46,8.39,8.39,15323,0
+GF.US,D,20240126,000000,8.39,8.657,8.39,8.39,29088,0
+GF.US,D,20240129,000000,8.39,8.43,8.36,8.405,46470,0
+GF.US,D,20240130,000000,8.38,8.38,8.34,8.35,24326,0
+GF.US,D,20240131,000000,8.38,8.4,8.31,8.33,45189,0
+GF.US,D,20240201,000000,8.4,8.49,8.38,8.44,68058,0
+GF.US,D,20240202,000000,8.33,8.3393,8.31,8.32,15375,0
+GF.US,D,20240205,000000,8.28,8.28,8.24,8.2642,5755,0
+GF.US,D,20240206,000000,8.25,8.3173,8.22,8.31,23250,0
+GF.US,D,20240207,000000,8.35,8.35,8.3,8.3,8967,0
+GF.US,D,20240208,000000,8.28,8.36,8.28,8.3347,13427,0
+GF.US,D,20240209,000000,8.31,8.3799,8.31,8.3799,5784,0
+GF.US,D,20240212,000000,8.35,8.43,8.35,8.41,25363,0
+GF.US,D,20240213,000000,8.29,8.36,8.26,8.3299,23720,0
+GF.US,D,20240214,000000,8.38,8.41,8.38,8.4,5004,0
+GF.US,D,20240215,000000,8.47,8.485,8.41,8.43,36942,0
+GF.US,D,20240216,000000,8.43,8.44,8.3685,8.405,36644,0
+GF.US,D,20240220,000000,8.42,8.4603,8.41,8.43,29749,0
+GF.US,D,20240221,000000,8.39,8.39,8.33,8.37,60263,0
+GF.US,D,20240222,000000,8.45,8.5,8.45,8.47,28260,0
+GF.US,D,20240223,000000,8.45,8.4664,8.45,8.46,5548,0
+GF.US,D,20240226,000000,8.43,8.438,8.42,8.42,5195,0
+GF.US,D,20240227,000000,8.44,8.4742,8.44,8.47,3863,0
+GF.US,D,20240228,000000,8.42,8.43,8.42,8.43,218,0
+GF.US,D,20240229,000000,8.47,8.4847,8.43,8.44,7442,0
+GF.US,D,20240301,000000,8.43,8.54,8.43,8.52,16479,0
+GF.US,D,20240304,000000,8.51,8.56,8.51,8.54,8169,0
+GF.US,D,20240305,000000,8.56,8.56,8.48,8.48,23978,0
+GF.US,D,20240306,000000,8.63,8.63,8.5,8.54,39349,0
+GF.US,D,20240307,000000,8.58,8.6,8.58,8.59,46540,0
+GF.US,D,20240308,000000,8.53,8.64,8.5,8.52,38976,0
+GF.US,D,20240311,000000,8.45,8.4999,8.45,8.4999,18915,0
+GF.US,D,20240312,000000,8.47,8.56,8.45,8.53,26116,0
+GF.US,D,20240313,000000,8.54,8.5689,8.54,8.56,24231,0
+GF.US,D,20240314,000000,8.5547,8.5599,8.45,8.48,40503,0
+GF.US,D,20240315,000000,8.55,8.56,8.48,8.48,24757,0
+GF.US,D,20240318,000000,8.46,8.46,8.42,8.42,21547,0
+GF.US,D,20240319,000000,8.42,8.49,8.42,8.45,63988,0
+GF.US,D,20240320,000000,8.41,8.51,8.4008,8.5,40472,0
+GF.US,D,20240321,000000,8.41,8.5,8.41,8.49,64246,0
+GF.US,D,20240322,000000,8.52,8.59,8.52,8.54,19163,0
+GF.US,D,20240325,000000,8.58,8.62,8.58,8.59,31184,0
+GF.US,D,20240326,000000,8.66,8.67,8.61,8.61,57127,0
+GF.US,D,20240327,000000,8.65,8.69,8.65,8.68,51925,0
+GF.US,D,20240328,000000,8.66,8.72,8.6457,8.71,52238,0
+GF.US,D,20240401,000000,8.69,8.75,8.69,8.7,14107,0
+GF.US,D,20240402,000000,8.61,8.66,8.595,8.61,48192,0
+GF.US,D,20240403,000000,8.67,8.7315,8.65,8.67,28660,0
+GF.US,D,20240404,000000,8.8,8.8,8.67,8.68,31836,0
+GF.US,D,20240405,000000,8.71,8.76,8.68,8.73,38829,0
+GF.US,D,20240408,000000,8.74,8.76,8.67,8.71,109736,0
+GF.US,D,20240409,000000,8.73,8.755,8.69,8.72,18322,0
+GF.US,D,20240410,000000,8.6,8.64,8.6,8.62,8482,0
+GF.US,D,20240411,000000,8.56,8.64,8.54,8.59,37953,0
+GF.US,D,20240412,000000,8.5,8.5012,8.3801,8.4026,87868,0
+GF.US,D,20240415,000000,8.61,8.61,8.33,8.36,141433,0
+GF.US,D,20240416,000000,8.3,8.49,8.28,8.28,131026,0
+GF.US,D,20240417,000000,8.32,8.33,8.28,8.3,27471,0
+GF.US,D,20240418,000000,8.27,8.36,8.25,8.275,93744,0
+GF.US,D,20240419,000000,8.33,8.36,8.29,8.3,44091,0
+GF.US,D,20240422,000000,8.31,8.38,8.3,8.35,43496,0
+GF.US,D,20240423,000000,8.37,8.48,8.37,8.47,20732,0
+GF.US,D,20240424,000000,8.43,8.45,8.41,8.43,23554,0
+GF.US,D,20240425,000000,8.33,8.42,8.315,8.38,53571,0
+GF.US,D,20240426,000000,8.4,8.45,8.4,8.43,20073,0
+GF.US,D,20240429,000000,8.4,8.46,8.4,8.44,17594,0
+GF.US,D,20240430,000000,8.41,8.42,8.34,8.36,95086,0
+GF.US,D,20240501,000000,8.39,8.49,8.39,8.42,11143,0
+GF.US,D,20240502,000000,8.48,8.4801,8.4401,8.45,12749,0
+GF.US,D,20240503,000000,8.48,8.52,8.47,8.48,13263,0
+GF.US,D,20240506,000000,8.52,8.56,8.52,8.54,18044,0
+GF.US,D,20240507,000000,8.6,8.67,8.6,8.62,44394,0
+GF.US,D,20240508,000000,8.6217,8.6596,8.6217,8.64,5983,0
+GF.US,D,20240509,000000,8.67,8.71,8.6488,8.67,25578,0
+GF.US,D,20240510,000000,8.65,8.69,8.65,8.68,21323,0
+GF.US,D,20240513,000000,8.65,8.68,8.62,8.65,8961,0
+GF.US,D,20240514,000000,8.7,8.78,8.7,8.77,25149,0
+GF.US,D,20240515,000000,8.81,8.8699,8.81,8.855,9644,0
+GF.US,D,20240516,000000,8.82,8.8399,8.79,8.79,50609,0
+GF.US,D,20240517,000000,8.81,8.8699,8.81,8.86,38934,0
+GF.US,D,20240520,000000,8.85,8.86,8.825,8.85,39741,0
+GF.US,D,20240521,000000,8.81,8.86,8.81,8.82,14612,0
+GF.US,D,20240522,000000,8.73,8.795,8.7,8.72,37414,0
+GF.US,D,20240523,000000,8.79,8.79,8.69,8.695,113897,0
+GF.US,D,20240524,000000,8.82,8.84,8.77,8.78,57602,0
+GF.US,D,20240528,000000,8.78,8.78,8.7,8.7199,16998,0
+GF.US,D,20240529,000000,8.62,8.68,8.62,8.62,5104,0
+GF.US,D,20240530,000000,8.63,8.6564,8.605,8.62,76391,0
+GF.US,D,20240531,000000,8.68,8.7,8.63,8.69,54945,0
+GF.US,D,20240603,000000,8.69,8.745,8.65,8.66,40415,0
+GF.US,D,20240604,000000,8.63,8.67,8.6245,8.66,28515,0
+GF.US,D,20240605,000000,8.74,8.79,8.69,8.72,15314,0
+GF.US,D,20240606,000000,8.73,8.74,8.7175,8.74,5993,0
+GF.US,D,20240607,000000,8.64,8.66,8.62,8.63,11567,0
+GF.US,D,20240610,000000,8.59,8.61,8.57,8.58,33529,0
+GF.US,D,20240611,000000,8.43,8.53,8.425,8.51,18304,0
+GF.US,D,20240612,000000,8.67,8.7,8.51,8.64,37730,0
+GF.US,D,20240613,000000,8.56,8.62,8.41,8.41,49732,0
+GF.US,D,20240614,000000,8.21,8.21,8.15,8.19,11040,0
+GF.US,D,20240617,000000,8.19,8.2214,8.15,8.2,23162,0
+GF.US,D,20240618,000000,8.13,8.1899,8.13,8.16,61231,0
+GF.US,D,20240620,000000,8.16,8.395,8.1372,8.19,31477,0
+GF.US,D,20240621,000000,8.14,8.225,8.14,8.14,50681,0
+GF.US,D,20240624,000000,8.16,8.22,8.15,8.22,65907,0
+GF.US,D,20240625,000000,8.22,8.22,8.18,8.21,43433,0
+GF.US,D,20240626,000000,8.11,8.19,8.11,8.15,68601,0
+GF.US,D,20240627,000000,8.15,8.155,8.12,8.14,29334,0
+GF.US,D,20240628,000000,8.13,8.1623,8.13,8.135,34868,0
+GF.US,D,20240701,000000,8.14,8.18,8.11,8.12,40410,0
+GF.US,D,20240702,000000,8.08,8.12,8.045,8.12,33859,0
+GF.US,D,20240703,000000,8.17,8.2,8.14,8.18,71328,0
+GF.US,D,20240705,000000,8.24,8.32,8.24,8.305,34206,0
+GF.US,D,20240708,000000,8.36,8.3799,8.31,8.34,143513,0
+GF.US,D,20240709,000000,8.33,8.331,8.28,8.31,179472,0
+GF.US,D,20240710,000000,8.31,8.48,8.31,8.48,69037,0
+GF.US,D,20240711,000000,8.49,8.565,8.48,8.549,52888,0
+GF.US,D,20240712,000000,8.58,8.6799,8.56,8.63,33511,0
+GF.US,D,20240715,000000,8.58,8.595,8.54,8.55,40989,0
+GF.US,D,20240716,000000,8.52,8.595,8.5,8.565,203315,0
+GF.US,D,20240717,000000,8.44,8.52,8.44,8.48,31694,0
+GF.US,D,20240718,000000,8.52,8.52,8.45,8.46,14716,0
+GF.US,D,20240719,000000,8.5,8.5,8.48,8.48,9924,0
+GF.US,D,20240722,000000,8.55,8.59,8.43,8.57,21548,0
+GF.US,D,20240723,000000,8.5,8.53,8.42,8.49,33218,0
+GF.US,D,20240724,000000,8.41,8.41,8.28,8.29,10284,0
+GF.US,D,20240725,000000,8.27,8.38,8.235,8.32,16824,0
+GF.US,D,20240726,000000,8.34,8.34,8.3114,8.3114,503,0
+GF.US,D,20240729,000000,8.26,8.3,8.26,8.3,49441,0
+GF.US,D,20240730,000000,8.31,8.415,8.29,8.32,34274,0
+GF.US,D,20240731,000000,8.41,8.48,8.3852,8.43,6711,0
+GF.US,D,20240801,000000,8.38,8.38,8.24,8.26,17951,0
+GF.US,D,20240802,000000,8.24,8.295,8.13,8.18,36447,0
+GF.US,D,20240805,000000,7.93,7.99,7.9,7.97,47123,0
+GF.US,D,20240806,000000,7.94,8.04,7.9001,8.04,19629,0
+GF.US,D,20240807,000000,8.1,8.135,8.07,8.07,57591,0
+GF.US,D,20240808,000000,8.15,8.19,8.13,8.15,49487,0
+GF.US,D,20240809,000000,8.07,8.1945,8.07,8.155,47283,0
+GF.US,D,20240812,000000,8.15,8.2038,8.13,8.13,15409,0
+GF.US,D,20240813,000000,8.16,8.23,8.1263,8.17,11587,0
+GF.US,D,20240814,000000,8.16,8.21,8.12,8.18,53886,0
+GF.US,D,20240815,000000,8.23,8.32,8.23,8.29,30658,0
+GF.US,D,20240816,000000,8.35,8.37,8.341,8.341,22422,0
+GF.US,D,20240819,000000,8.32,8.36,8.32,8.34,21832,0
+GF.US,D,20240820,000000,8.22,8.36,8.21,8.35,29416,0
+GF.US,D,20240821,000000,8.34,8.43,8.34,8.36,101968,0
+GF.US,D,20240822,000000,8.4,8.43,8.4,8.42,17260,0
+GF.US,D,20240823,000000,8.48,8.53,8.48,8.52,7059,0
+GF.US,D,20240826,000000,8.45,8.485,8.38,8.42,49073,0
+GF.US,D,20240827,000000,8.46,8.56,8.46,8.56,21413,0
+GF.US,D,20240828,000000,8.51,8.535,8.49,8.49,7218,0
+GF.US,D,20240829,000000,8.55,8.55,8.5,8.525,11670,0
+GF.US,D,20240830,000000,8.55,8.57,8.545,8.57,1195,0
+GF.US,D,20240903,000000,8.51,8.54,8.49,8.49,4889,0
+GF.US,D,20240904,000000,8.43,8.51,8.41,8.411,3976,0
+GF.US,D,20240905,000000,8.48,8.48,8.46,8.48,1984,0
+GF.US,D,20240906,000000,8.45,8.45,8.31,8.36,10031,0
+GF.US,D,20240909,000000,8.39,8.41,8.3733,8.38,1613,0
+GF.US,D,20240910,000000,8.34,8.3601,8.3122,8.3122,22263,0
+GF.US,D,20240911,000000,8.33,8.38,8.33,8.38,11715,0
+GF.US,D,20240912,000000,8.33,8.36,8.28,8.35,15988,0
+GF.US,D,20240913,000000,8.33,8.48,8.26,8.35,35143,0
+GF.US,D,20240916,000000,8.37,8.5286,8.3518,8.4404,13766,0
+GF.US,D,20240917,000000,8.39,8.52,8.39,8.48,13843,0
+GF.US,D,20240918,000000,8.56,8.63,8.52,8.6,9388,0
+GF.US,D,20240919,000000,8.66,8.73,8.43,8.7233,16972,0
+GF.US,D,20240920,000000,8.71,8.73,8.6,8.6,3284,0
+GF.US,D,20240923,000000,8.6,8.6,8.56,8.6,13491,0
+GF.US,D,20240924,000000,8.63,8.665,8.62,8.635,34881,0
+GF.US,D,20240925,000000,8.63,8.69,8.5499,8.66,38058,0
+GF.US,D,20240926,000000,8.73,8.9136,8.73,8.88,38852,0
+GF.US,D,20240927,000000,8.93,8.989383,8.93,8.96,9054,0
+GF.US,D,20240930,000000,8.965,8.965,8.93,8.93,10157,0
+GF.US,D,20241001,000000,8.92,8.93,8.8101,8.85,19941,0
+GF.US,D,20241002,000000,8.82,8.83,8.8,8.8126,5437,0
+GF.US,D,20241003,000000,8.78,8.78,8.74,8.7513,5026,0
+GF.US,D,20241004,000000,8.7408,8.76,8.74,8.7543,13192,0
+GF.US,D,20241007,000000,8.72,8.7404,8.69,8.69,29257,0
+GF.US,D,20241008,000000,8.73,8.755,8.67,8.7,22625,0
+GF.US,D,20241009,000000,8.68,8.71,8.66,8.7033,115996,0
+GF.US,D,20241010,000000,8.62,8.7231,8.62,8.7,19881,0
+GF.US,D,20241011,000000,8.61,8.7054,8.61,8.69,11897,0
+GF.US,D,20241014,000000,8.68,8.71,8.6742,8.71,73349,0
+GF.US,D,20241015,000000,8.68,8.72,8.68,8.69,20821,0
+GF.US,D,20241016,000000,8.74,8.76,8.66,8.72,26214,0
+GF.US,D,20241017,000000,8.74,8.753,8.71,8.71,10798,0
+GF.US,D,20241018,000000,8.745,8.76,8.73,8.74,49578,0
+GF.US,D,20241021,000000,8.71,8.74,8.67,8.67,11356,0
+GF.US,D,20241022,000000,8.67,8.7,8.632,8.65,6727,0
+GF.US,D,20241023,000000,8.61,8.68,8.55,8.64,22117,0
+GF.US,D,20241024,000000,8.68,8.7,8.65,8.67,5533,0
+GF.US,D,20241025,000000,8.63,8.69,8.62,8.68,20137,0
+GF.US,D,20241028,000000,8.67,8.78,8.67,8.69,28631,0
+GF.US,D,20241029,000000,8.64,8.6666,8.62,8.62,56147,0
+GF.US,D,20241030,000000,8.56,8.57,8.525,8.56,11340,0
+GF.US,D,20241031,000000,8.5,8.5,8.44,8.46,5449,0
+GF.US,D,20241101,000000,8.48,8.52,8.47,8.48,17564,0
+GF.US,D,20241104,000000,8.51,8.5104,8.44,8.47,14450,0
+GF.US,D,20241105,000000,8.46,8.54,8.46,8.53,17391,0
+GF.US,D,20241106,000000,8.36,8.37,8.16,8.21,67632,0
+GF.US,D,20241107,000000,8.29,8.46,8.29,8.46,11740,0
+GF.US,D,20241108,000000,8.39,8.43,8.3,8.3,36936,0
+GF.US,D,20241111,000000,8.445,8.51,8.38,8.38,7700,0
+GF.US,D,20241112,000000,8.395,8.395,8.269,8.28,15593,0
+GF.US,D,20241113,000000,8.26,8.26,8.2023,8.23,12919,0
+GF.US,D,20241114,000000,8.33,8.35,8.2633,8.275,28702,0
+GF.US,D,20241115,000000,8.26,8.3,8.1825,8.22,46684,0
+GF.US,D,20241118,000000,8.25,8.25,8.1711,8.1711,8706,0
+GF.US,D,20241119,000000,8.12,8.15,8.03,8.1084,92213,0
+GF.US,D,20241120,000000,8.12,8.12,8.03,8.05,45938,0
+GF.US,D,20241121,000000,7.99,8.015,7.94,7.97,23025,0
+GF.US,D,20241122,000000,8.07,8.08,7.97,7.97,43216,0
+GF.US,D,20241125,000000,8.05,8.06277,7.99,8.02,75350,0
+GF.US,D,20241126,000000,8.05,8.058,8,8.03,25862,0
+GF.US,D,20241127,000000,8.037914,8.08,8.005,8.06,20587,0
+GF.US,D,20241129,000000,8.0755,8.14,8.074,8.13,15987,0
+GF.US,D,20241202,000000,8.12,8.15,8.09,8.13,15711,0
+GF.US,D,20241203,000000,8.1,8.14,8.0801,8.12,36630,0
+GF.US,D,20241204,000000,8.24,8.3,8.18,8.25,69811,0
+GF.US,D,20241205,000000,8.34,8.38,8.32,8.36,52119,0
+GF.US,D,20241206,000000,8.37,8.4,8.36,8.38,55097,0
+GF.US,D,20241209,000000,8.3,8.45,8.3,8.44,28596,0
+GF.US,D,20241210,000000,8.44,8.45,8.35,8.35,126890,0
+GF.US,D,20241211,000000,8.31,8.39,8.28,8.37,57794,0
+GF.US,D,20241212,000000,8.395,8.41,8.36,8.37,40146,0
+GF.US,D,20241213,000000,8.42,8.44,8.395,8.41,98052,0
+GF.US,D,20241216,000000,8.09,8.37,8.09,8.31,38306,0
+GF.US,D,20241217,000000,8.25,8.25,8.18,8.19,33518,0
+GF.US,D,20241218,000000,8.18,8.199,8.02,8.04,36287,0
+GF.US,D,20241219,000000,8.06,8.06,7.97,7.99,21440,0
+GF.US,D,20241220,000000,7.8962,7.94,7.87,7.93,39844,0
+GF.US,D,20241223,000000,7.882,7.95,7.8504,7.94,29000,0
+GF.US,D,20241224,000000,7.91,8.002,7.91,7.98,12044,0
+GF.US,D,20241226,000000,7.9715,8.025,7.95,8,10159,0
+GF.US,D,20241227,000000,7.9788,7.9788,7.8901,7.91,49132,0
+GF.US,D,20241230,000000,7.865,7.89,7.79,7.82,88558,0
+GF.US,D,20241231,000000,7.85,7.86,7.795,7.8,48704,0
+GF.US,D,20250102,000000,7.81,7.8244,7.74,7.77,50639,0
+GF.US,D,20250103,000000,7.83,7.85,7.81,7.85,3416,0
+GF.US,D,20250106,000000,7.912,7.95,7.88,7.94,16339,0
+GF.US,D,20250107,000000,8,8.0001,7.96,7.98,3358,0
+GF.US,D,20250108,000000,7.92,7.96,7.89,7.914,17846,0
+GF.US,D,20250110,000000,7.83,7.88,7.78,7.78,23954,0
+GF.US,D,20250113,000000,7.75,7.83,7.75,7.83,10324,0
+GF.US,D,20250114,000000,7.81,7.87,7.7722,7.81,20326,0
+GF.US,D,20250115,000000,8.05,8.05,7.91,7.9552,32193,0
+GF.US,D,20250116,000000,7.91,7.93,7.84,7.84,44624,0
+GF.US,D,20250117,000000,7.95,7.95,7.87,7.87,63948,0
+GF.US,D,20250121,000000,7.9,8.12,7.9,8.09,24974,0
+GF.US,D,20250122,000000,8.0847,8.11,8.0847,8.09,3217,0
+GF.US,D,20250123,000000,8.21,8.21,8.09,8.16,26156,0
+GF.US,D,20250124,000000,8.1,8.2,8.1,8.17,52452,0
+GF.US,D,20250127,000000,8.2,8.26,8.2,8.25,23910,0
+GF.US,D,20250128,000000,8.2048,8.31,8.2048,8.29,21263,0
+GF.US,D,20250129,000000,8.3544,8.3544,8.275,8.3,77033,0
+GF.US,D,20250130,000000,8.4101,8.44,8.31,8.42,77986,0
+GF.US,D,20250131,000000,8.43,8.5,8.4,8.42,58906,0
+GF.US,D,20250203,000000,8.245,8.35,8.245,8.31,39142,0
+GF.US,D,20250204,000000,8.3204,8.38,8.31,8.36,23788,0
+GF.US,D,20250205,000000,8.42,8.46,8.415,8.456,34576,0
+GF.US,D,20250206,000000,8.455,8.53,8.455,8.52,6703,0
+GF.US,D,20250207,000000,8.46,8.47,8.4105,8.43,5349,0
+GF.US,D,20250210,000000,8.41,8.51,8.39,8.5,35547,0
+GF.US,D,20250211,000000,8.552,8.65,8.49,8.53,37930,0
+GF.US,D,20250212,000000,8.5447,8.62,8.52,8.61,7549,0
+GF.US,D,20250213,000000,8.63,8.715,8.63,8.69,36708,0
+GF.US,D,20250214,000000,8.775,8.84,8.76,8.8,53914,0
+GF.US,D,20250218,000000,8.8541,8.99,8.8541,8.99,117764,0
+GF.US,D,20250219,000000,8.92,8.93,8.81,8.85,22775,0
+GF.US,D,20250220,000000,8.835,8.9,8.83,8.86,53190,0
+GF.US,D,20250221,000000,8.79,8.87,8.776,8.82,88826,0
+GF.US,D,20250224,000000,8.92,8.97,8.9,8.93,96702,0
+GF.US,D,20250225,000000,8.97,9.05,8.97,9.05,22356,0
+GF.US,D,20250226,000000,9.1,9.1208,9.04,9.05,101199,0
+GF.US,D,20250227,000000,9.01,9.06,9,9,62637,0
+GF.US,D,20250228,000000,9.03,9.08,8.98,9.04,13275,0
+GF.US,D,20250303,000000,9.19,9.3,9.16,9.23,69458,0
+GF.US,D,20250304,000000,9.215,9.2932,9.14,9.27,87683,0
+GF.US,D,20250305,000000,9.45,9.65,9.36,9.65,61030,0
+GF.US,D,20250306,000000,9.72,10.06,9.72,10.04,94590,0
+GF.US,D,20250307,000000,10.07,10.155,9.99,10.15,98195,0
+GF.US,D,20250310,000000,10.09,10.09,9.8001,9.82,43734,0
+GF.US,D,20250311,000000,9.895,9.96,9.785,9.81,23212,0
+GF.US,D,20250312,000000,9.88,9.97,9.85,9.94,78620,0
+GF.US,D,20250313,000000,9.88,9.97,9.83,9.93,21430,0
+GF.US,D,20250314,000000,10.03,10.19,9.98,10.16,23649,0
+GF.US,D,20250317,000000,10.29,10.52,10.22,10.49,91817,0
+GF.US,D,20250318,000000,10.6,10.65,10.56,10.63,39757,0
+GF.US,D,20250319,000000,10.6,10.65,10.55,10.62,20477,0
+GF.US,D,20250320,000000,10.36,10.5,10.36,10.42,125508,0
+GF.US,D,20250321,000000,10.24,10.29,10.2276,10.25,45653,0
+GF.US,D,20250324,000000,10.2882,10.3,10.25,10.29,77574,0
+GF.US,D,20250325,000000,10.305,10.5776,10.305,10.32,55771,0
+GF.US,D,20250326,000000,10.22,10.24,10.14,10.14,7442,0
+GF.US,D,20250327,000000,10.163,10.2811,10.163,10.26,14972,0
+GF.US,D,20250328,000000,10.16025,10.18,10.07,10.07,21446,0
+GF.US,D,20250331,000000,9.75,9.83,9.71,9.81,50531,0
+GF.US,D,20250401,000000,9.815,9.8599,9.73,9.82,22404,0
+GF.US,D,20250402,000000,9.82,9.8481,9.74,9.83,6114,0
+GF.US,D,20250403,000000,9.775,9.845,9.71,9.76,24475,0
+GF.US,D,20250404,000000,9.71,9.71,9.12,9.16,30871,0
+GF.US,D,20250407,000000,8.8,8.99,8.8,8.88,12078,0
+GF.US,D,20250408,000000,9.275,9.3167,8.86,8.89,46459,0
+GF.US,D,20250409,000000,8.88,9.75,8.88,9.61,72097,0
+GF.US,D,20250410,000000,9.4,9.46,9.195,9.33,36334,0
+GF.US,D,20250411,000000,9.665,9.665,9.37,9.53,19798,0
+GF.US,D,20250414,000000,9.61,9.79,9.58,9.67,10937,0
+GF.US,D,20250415,000000,9.855,9.9885,9.7578,9.89,5258,0
+GF.US,D,20250416,000000,9.96,10.0699,9.87,9.96,12969,0
+GF.US,D,20250417,000000,9.96,10.07,9.96,9.97,2859,0
+GF.US,D,20250421,000000,9.965,10.01,9.81,9.9,9558,0
+GF.US,D,20250422,000000,10.04,10.12,10.015,10.105,41209,0
+GF.US,D,20250423,000000,10.2164,10.318,10.12,10.12,3081,0
+GF.US,D,20250424,000000,10.11,10.25,10.11,10.25,7023,0
+GF.US,D,20250425,000000,10.28,10.403,10.22,10.36,20315,0
+GF.US,D,20250428,000000,10.43,10.516,10.38,10.49,3887,0
+GF.US,D,20250429,000000,10.4798,10.48,10.351,10.45,12629,0
+GF.US,D,20250430,000000,10.385,10.49,10.3,10.49,9469,0
+GF.US,D,20250501,000000,10.625,10.6499,10.58,10.63,2935,0
+GF.US,D,20250502,000000,10.64,10.778,10.64,10.778,7983,0
+GF.US,D,20250505,000000,10.78,10.9,10.78,10.87,80093,0
+GF.US,D,20250506,000000,10.84,10.92,10.8179,10.87,15127,0
+GF.US,D,20250507,000000,10.91,10.91,10.83,10.86,8120,0
+GF.US,D,20250508,000000,10.9199,11,10.8601,10.983,8839,0
+GF.US,D,20250509,000000,10.99,11,10.949,10.97,16069,0
+GF.US,D,20250512,000000,10.86,10.96,10.84,10.84,35701,0
+GF.US,D,20250513,000000,10.82,10.99,10.82,10.95,6187,0
+GF.US,D,20250514,000000,10.9,11,10.87,10.8717,32464,0
+GF.US,D,20250515,000000,10.9839,10.9839,10.8201,10.88,46791,0
+GF.US,D,20250516,000000,10.9001,10.985,10.87,10.89,88975,0
+GF.US,D,20250519,000000,10.9251,11,10.829,10.98,62873,0
+GF.US,D,20250520,000000,11.2268,11.2268,11,11.14,60316,0
+GF.US,D,20250521,000000,11.15,11.4,11.11,11.27,18843,0
+GF.US,D,20250522,000000,11.215,11.2892,11.1432,11.25,10696,0
+GF.US,D,20250523,000000,11.135,11.1999,11.04,11.15,15036,0
+GF.US,D,20250527,000000,11.35,11.44,11.35,11.42,8601,0
+GF.US,D,20250528,000000,11.34,11.4899,11.34,11.38,11951,0
+GF.US,D,20250529,000000,11.72,11.72,11.5,11.58,14263,0
+GF.US,D,20250530,000000,11.53,11.63,11.4714,11.59,21996,0
+GF.US,D,20250602,000000,11.5401,11.75,11.54,11.7,12824,0
+GF.US,D,20250603,000000,11.6104,11.7,11.61,11.66,13841,0
+GF.US,D,20250604,000000,11.78,11.9,11.74,11.9,32529,0
+GF.US,D,20250605,000000,11.99,12.04,11.97,12.01,55200,0
+GF.US,D,20250606,000000,12.045,12.0606,11.9101,11.97,42240,0
+GF.US,D,20250609,000000,11.8,11.879,11.5601,11.73,24745,0
+GF.US,D,20250610,000000,11.79,11.8499,11.77,11.83,6611,0
+GF.US,D,20250611,000000,11.84,11.8601,11.7789,11.8,12993,0
+GF.US,D,20250612,000000,11.84,11.93,11.84,11.85,9145,0
+GF.US,D,20250613,000000,11.6306,11.6812,11.5985,11.63,12944,0
+GF.US,D,20250616,000000,11.8136,11.9,11.66,11.71,11287,0
+GF.US,D,20250617,000000,11.71,11.8,11.645,11.655,4781,0
+GF.US,D,20250618,000000,11.8,11.8,11.61,11.61,11319,0
+GF.US,D,20250620,000000,11.65,11.7,11.35,11.37,19743,0
+GF.US,D,20250623,000000,11.2474,11.53,11.23,11.33,74120,0
+GF.US,D,20250624,000000,11.49,11.561,11.39,11.52,33854,0
+GF.US,D,20250625,000000,11.43,11.66,11.43,11.539,21109,0
+GF.US,D,20250626,000000,11.645,11.732,11.645,11.6593,2421,0
+GF.US,D,20250627,000000,11.73,11.8867,11.73,11.82,31597,0
+GF.US,D,20250630,000000,11.85,11.96,11.76,11.94,13787,0
+GF.US,D,20250701,000000,11.95,11.97,11.929,11.96,9381,0
+GF.US,D,20250702,000000,11.9084,11.99,11.84,11.84,4483,0
+GF.US,D,20250703,000000,11.945,12.01,11.87,11.99,7196,0
+GF.US,D,20250707,000000,12.0361,12.05,11.96,12.02,13267,0
+GF.US,D,20250708,000000,12.0599,12.09,12.02,12.06,5099,0
+GF.US,D,20250709,000000,12.095,12.22,12.095,12.1823,8996,0
+GF.US,D,20250710,000000,12.47,12.47,12.2,12.37,4208,0
+GF.US,D,20250711,000000,12.3603,12.3841,12.25,12.25,9419,0
+GF.US,D,20250714,000000,12.28,12.3434,12.13,12.13,5620,0
+GF.US,D,20250715,000000,12.1882,12.1882,12.1,12.1264,4055,0
+GF.US,D,20250716,000000,12.1,12.13,12.01,12.02,10069,0
+GF.US,D,20250717,000000,11.991,11.991,11.8753,11.89,21510,0
+GF.US,D,20250718,000000,12.0299,12.03,11.93,12.007,19520,0
+GF.US,D,20250721,000000,12.1,12.29,12,12,41200,0
+GF.US,D,20250722,000000,11.92,12.2047,11.9,12.005,46567,0
+GF.US,D,20250723,000000,11.96,12.17,11.95,12.17,12152,0
+GF.US,D,20250724,000000,12.29,12.29,12.14,12.14,14856,0
+GF.US,D,20250725,000000,12.15,12.16,12.0613,12.1591,4318,0
+GF.US,D,20250728,000000,12.0579,12.0738,12.01,12.01,10514,0
+GF.US,D,20250729,000000,12.06,12.06,11.95,11.95,6161,0
+GF.US,D,20250730,000000,11.8703,11.89,11.81,11.82,11989,0
+GF.US,D,20250731,000000,11.8,11.82,11.76,11.7601,3727,0
+GF.US,D,20250801,000000,11.595,11.73,11.39,11.46,20492,0
+GF.US,D,20250804,000000,11.607,11.62,11.5,11.54,30135,0
+GF.US,D,20250805,000000,11.5916,11.68,11.5201,11.5715,7036,0
+GF.US,D,20250806,000000,11.66,11.82,11.6103,11.76,6391,0
+GF.US,D,20250807,000000,12.04,12.06,11.7965,11.91,6574,0
+GF.US,D,20250808,000000,12.82,12.82,11.915,11.98,11465,0
+GF.US,D,20250811,000000,11.94,12.0332,11.8963,11.94,7585,0
+GF.US,D,20250812,000000,11.89,11.94,11.8777,11.8777,18821,0
+GF.US,D,20250813,000000,11.86,11.95,11.86,11.89,17672,0
+GF.US,D,20250814,000000,11.85,11.89,11.7803,11.85,20028,0
+GF.US,D,20250815,000000,11.79,11.9422,11.79,11.89,25745,0
+GF.US,D,20250818,000000,11.73,11.85,11.73,11.78,1437,0
+GF.US,D,20250819,000000,11.81,11.885,11.74,11.8,4229,0
+GF.US,D,20250820,000000,11.8,11.82,11.6601,11.67,20237,0
+GF.US,D,20250821,000000,11.55,11.755,11.55,11.57,5240,0
+GF.US,D,20250822,000000,11.7,11.7,11.58,11.65,11755,0
+GF.US,D,20250825,000000,11.58,11.7715,11.58,11.69,20224,0
+GF.US,D,20250826,000000,11.8,11.9,11.745,11.81,34269,0
+GF.US,D,20250827,000000,11.79,11.8,11.65,11.67,14510,0
+GF.US,D,20250828,000000,11.717,11.7571,11.67,11.715,11242,0
+GF.US,D,20250829,000000,11.625,11.8079,11.625,11.67,10804,0
+GF.US,D,20250902,000000,11.5227,11.68,11.46,11.49,12808,0
+GF.US,D,20250903,000000,11.44,11.45,11.31,11.37,5025,0
+GF.US,D,20250904,000000,11.49,11.49,11.32,11.34,8036,0
+GF.US,D,20250905,000000,11.32,11.43,11.28,11.36,8064,0
+GF.US,D,20250908,000000,11.3,11.565,11.3,11.565,2990,0
+GF.US,D,20250909,000000,11.785,11.785,11.46,11.51,5640,0
+GF.US,D,20250910,000000,11.39,11.5057,11.39,11.45,3558,0
+GF.US,D,20250911,000000,11.59,11.59,11.455,11.54,3670,0
+GF.US,D,20250912,000000,11.5475,11.5475,11.4,11.5,5739,0
+GF.US,D,20250915,000000,11.45,11.6,11.45,11.59,4180,0
+GF.US,D,20250916,000000,11.6,11.66,11.59,11.66,13439,0
+GF.US,D,20250917,000000,11.59,11.65,11.54,11.54,3963,0
+GF.US,D,20250918,000000,11.5643,11.7111,11.5643,11.7111,671,0
+GF.US,D,20250919,000000,11.6,11.7237,11.59,11.59,10046,0
+GF.US,D,20250922,000000,11.65,11.7021,11.46,11.58,21923,0
+GF.US,D,20250923,000000,11.6483,11.65,11.53,11.62,17604,0
+GF.US,D,20250924,000000,11.62,11.63,11.615,11.615,9636,0
+GF.US,D,20250925,000000,11.48,11.53,11.36,11.36,6168,0
+GF.US,D,20250926,000000,11.4,11.6503,11.36,11.36,7495,0
+GF.US,D,20250929,000000,11.31,11.42,11.31,11.42,14879,0
+GF.US,D,20250930,000000,11.46,11.56,11.46,11.56,1173,0
+GF.US,D,20251001,000000,11.62,11.896,11.58,11.7856,4242,0
+GF.US,D,20251002,000000,11.8135,11.82,11.7538,11.78,6843,0
+GF.US,D,20251003,000000,11.773,11.8187,11.66,11.76,7018,0
+GF.US,D,20251006,000000,11.83,11.83,11.74,11.7833,3438,0
+GF.US,D,20251007,000000,11.73,11.74,11.67,11.7,3021,0
+GF.US,D,20251008,000000,11.67,11.8,11.67,11.8,3564,0
+GF.US,D,20251009,000000,11.725,11.73,11.6855,11.71,7346,0
+GF.US,D,20251010,000000,11.75,11.83,11.32,11.41,14558,0
+GF.US,D,20251013,000000,11.5224,11.64,11.36,11.39,4770,0
+GF.US,D,20251014,000000,11.5726,11.5726,11.28,11.4515,2797,0
+GF.US,D,20251015,000000,11.2901,11.4802,11.28,11.29,8686,0
+GF.US,D,20251016,000000,11.3767,11.3767,11.33,11.33,1387,0
+GF.US,D,20251017,000000,11.28,11.345,11.1,11.1,7632,0
+GF.US,D,20251020,000000,11.27,11.27,11.11,11.11,2000,0
+GF.US,D,20251021,000000,11.19,11.21,11.16,11.21,10033,0
+GF.US,D,20251022,000000,11.1,11.24,11.1,11.12,15275,0
+GF.US,D,20251023,000000,11.1,11.23,11.055,11.23,67042,0
+GF.US,D,20251024,000000,11.2863,11.4384,11.23,11.25,8662,0
+GF.US,D,20251027,000000,11.18,11.245,11.18,11.24,8608,0
+GF.US,D,20251028,000000,11.31,11.43,11.15,11.31,8898,0
+GF.US,D,20251029,000000,11.25,11.25,11.1,11.12,10314,0
+GF.US,D,20251030,000000,11.28,11.52,11.1,11.26,19087,0
+GF.US,D,20251031,000000,11.2,11.27,11.15,11.27,6943,0
+GF.US,D,20251103,000000,11.2318,11.3323,11.12,11.13,7026,0
+GF.US,D,20251104,000000,10.93,10.99,10.755,10.81,9836,0
+GF.US,D,20251105,000000,10.9,10.9,10.8,10.85,6911,0
+GF.US,D,20251106,000000,10.67,10.68,10.57,10.57,8243,0
+GF.US,D,20251107,000000,10.13,10.7234,10.1,10.54,18700,0
+GF.US,D,20251110,000000,10.6301,10.775,10.45,10.65,124783,0
+GF.US,D,20251111,000000,10.78,10.8125,10.61,10.73,7550,0
+GF.US,D,20251112,000000,10.7,10.92,10.69,10.84,2570,0
+GF.US,D,20251113,000000,10.85,10.8677,10.71,10.71,9033,0
+GF.US,D,20251114,000000,10.58,10.6295,10.58,10.6,2751,0
+GF.US,D,20251117,000000,10.57,10.76,10.53,10.63,22216,0
+GF.US,D,20251118,000000,10.6999,10.6999,10.52,10.6,3442,0
+GF.US,D,20251119,000000,10.51,10.63,10.38,10.3901,8826,0
+GF.US,D,20251120,000000,10.52,10.52,10.44,10.48,14287,0
+GF.US,D,20251121,000000,10.5,10.68,10.5,10.58,16052,0
+GF.US,D,20251124,000000,10.57,10.59,10.56,10.59,6353,0
+GF.US,D,20251125,000000,10.69,10.7441,10.68,10.7,10136,0
+GF.US,D,20251126,000000,10.6925,10.9,10.6,10.77,12394,0
+GF.US,D,20251128,000000,10.8548,10.8548,10.79,10.8548,562,0
+GF.US,D,20251201,000000,10.82,10.9,10.82,10.8411,5771,0
+GF.US,D,20251202,000000,10.875,10.99,10.82,10.905,1468,0
+GF.US,D,20251203,000000,10.835,10.9,10.81,10.82,9734,0
+GF.US,D,20251204,000000,10.87,11,10.7701,10.94,30455,0
+GF.US,D,20251205,000000,11.051,11.1825,11.04,11.1825,13719,0
+GF.US,D,20251208,000000,11.12,11.17,11.12,11.12,352,0
+GF.US,D,20251209,000000,11.07,11.2099,11.07,11.14,3751,0
+GF.US,D,20251210,000000,11.05,11.14,11.04,11.11,3615,0
+GF.US,D,20251211,000000,11.205,11.29,11.05,11.22,4799,0
+GF.US,D,20251212,000000,11.13,11.26,11.13,11.26,18138,0
+GF.US,D,20251215,000000,11.3,11.35,11.2,11.21,21609,0
+GF.US,D,20251216,000000,11.36,11.37,11.27,11.35,14824,0
+GF.US,D,20251217,000000,11.13,11.33,11.122,11.24,9273,0
+GF.US,D,20251218,000000,11.37,11.3818,11.29,11.35,6540,0
+GF.US,D,20251219,000000,11.4989,11.4989,11.31,11.4,24813,0
+GF.US,D,20251222,000000,11.32,11.4,11.21,11.29,20493,0
+GF.US,D,20251223,000000,11.1801,11.5101,11.1801,11.43,24171,0
+GF.US,D,20251224,000000,11.5,11.5002,11.43,11.43,7059,0
+GF.US,D,20251226,000000,11.35,11.5,11.35,11.38,8433,0
+GF.US,D,20251229,000000,11.385,11.5,11.36,11.45,10611,0
+GF.US,D,20251230,000000,11.54,11.54,11.2801,11.32,20307,0
+GF.US,D,20251231,000000,11.425,11.5,11.32,11.42,8523,0
+GF.US,D,20260102,000000,11.4362,11.48,11.425,11.48,4372,0
+GF.US,D,20260105,000000,11.52,11.82,11.52,11.77,23741,0
+GF.US,D,20260106,000000,11.81,12,11.68,11.89,9783,0
+GF.US,D,20260107,000000,11.89,12.0025,11.89,11.99,7986,0
+GF.US,D,20260108,000000,11.94,12.1,11.94,12,48107,0
+GF.US,D,20260109,000000,11.98,12.03,11.88,11.97,12226,0
+GF.US,D,20260112,000000,12.01,12.18,11.9605,12.1,6473,0
+GF.US,D,20260113,000000,12.24,12.49,12.1,12.18,21393,0
+GF.US,D,20260114,000000,12.11,12.16,11.806,11.92,39807,0
+GF.US,D,20260115,000000,11.885,11.98,11.85,11.94,4038,0
+GF.US,D,20260116,000000,11.881,11.95,11.87,11.9,5467,0
+GF.US,D,20260120,000000,11.8,11.82,11.67,11.7559,6138,0
+GF.US,D,20260121,000000,11.67,11.89,11.6301,11.79,10163,0
+GF.US,D,20260122,000000,11.84,11.9,11.74,11.8396,2788,0
+GF.US,D,20260123,000000,11.865,11.955,11.83,11.95,6435,0
+GF.US,D,20260126,000000,11.945,12.1,11.945,12.05,15256,0
+GF.US,D,20260127,000000,11.9992,12.2,11.9992,12.15,9483,0
+GF.US,D,20260128,000000,11.97,12.09,11.96,12.03,3935,0
+GF.US,D,20260129,000000,12.0298,12.14,11.921,11.97,9220,0
+GF.US,D,20260130,000000,12,12,11.85,11.9401,8630,0
+GF.US,D,20260202,000000,12.25,12.34,12.102,12.16,86663,0
+GF.US,D,20260203,000000,12.235,12.32,12.15,12.18,7925,0
+GF.US,D,20260204,000000,12.1681,12.37,11.84,11.89,35995,0
+GF.US,D,20260205,000000,11.86,11.92,11.74,11.89,8785,0
+GF.US,D,20260206,000000,11.8237,12.39,11.8237,12.17,18314,0
+GF.US,D,20260209,000000,12.25,12.28,12.17,12.23,20297,0
+GF.US,D,20260210,000000,12.15,12.2533,12.15,12.17,5939,0
+GF.US,D,20260211,000000,12.2508,12.2508,12.12,12.12,2632,0
+GF.US,D,20260212,000000,12.1,12.165,11.93,12.01,8975,0
+GF.US,D,20260213,000000,11.92,12.02,11.89,11.89,9834,0
+GF.US,D,20260217,000000,11.989,12.15,11.85,11.99,124057,0
+GF.US,D,20260218,000000,12.22,12.29,12.08,12.22,24396,0
diff --git a/daily/us/nyse stocks/1/giax.us.txt b/daily/us/nyse stocks/1/giax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6b3e4139b38efedc0d78e90124f8b3b584a2aa5
--- /dev/null
+++ b/daily/us/nyse stocks/1/giax.us.txt	
@@ -0,0 +1,389 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIAX.US,D,20240801,000000,19.95,19.95,19.59,19.6901,104921,0
+GIAX.US,D,20240802,000000,19.4771,19.4771,19.4771,19.4771,24,0
+GIAX.US,D,20240805,000000,18.8,18.89,18.7619,18.8575,1005,0
+GIAX.US,D,20240806,000000,18.99,19.21,18.865,19.0249,13402,0
+GIAX.US,D,20240807,000000,19.3112,19.35,18.9563,18.9563,116838,0
+GIAX.US,D,20240808,000000,19.27,19.38,19.27,19.3351,12760,0
+GIAX.US,D,20240809,000000,19.41,19.44,19.3549,19.4103,7615,0
+GIAX.US,D,20240812,000000,19.4501,19.53,19.3949,19.3949,90293,0
+GIAX.US,D,20240813,000000,19.53,19.6681,19.53,19.6681,7455,0
+GIAX.US,D,20240814,000000,19.63,19.73,19.58,19.7113,51240,0
+GIAX.US,D,20240815,000000,19.94,20.02,19.9399,20.0055,305819,0
+GIAX.US,D,20240816,000000,20.01,20.08,19.93,20.0313,17430,0
+GIAX.US,D,20240819,000000,20.02,20.22,20.02,20.1655,11501,0
+GIAX.US,D,20240820,000000,20.21,20.22,20.1,20.135,4156,0
+GIAX.US,D,20240821,000000,20.12,20.25,20.12,20.2162,8415,0
+GIAX.US,D,20240822,000000,20.2189,20.2189,20.0163,20.0163,56152,0
+GIAX.US,D,20240823,000000,20.11,20.2756,19.86,20.245,22781,0
+GIAX.US,D,20240826,000000,19.96,19.96,19.44,19.7237,5004,0
+GIAX.US,D,20240827,000000,19.79,19.79,19.74,19.7771,6172,0
+GIAX.US,D,20240828,000000,19.78,19.78,19.64,19.6783,5813,0
+GIAX.US,D,20240829,000000,19.75,19.85,19.7125,19.7125,3817,0
+GIAX.US,D,20240830,000000,19.82,20,19.79,19.8811,3008,0
+GIAX.US,D,20240903,000000,19.82,19.82,19.46,19.4607,16715,0
+GIAX.US,D,20240904,000000,19.56,19.56,19.47,19.4962,11194,0
+GIAX.US,D,20240905,000000,19.53,19.5674,19.47,19.4789,7900,0
+GIAX.US,D,20240906,000000,19.47,19.47,19.1643,19.1871,2967,0
+GIAX.US,D,20240909,000000,19.38,19.445,19.29,19.4037,21350,0
+GIAX.US,D,20240910,000000,19.3575,19.44,19.27,19.4208,17305,0
+GIAX.US,D,20240911,000000,19.27,19.65,19.27,19.6449,8862,0
+GIAX.US,D,20240912,000000,19.665,19.81,19.651,19.7704,14528,0
+GIAX.US,D,20240913,000000,19.88,19.887,19.85,19.887,2779,0
+GIAX.US,D,20240916,000000,19.97,19.97,19.91,19.9141,443,0
+GIAX.US,D,20240917,000000,19.93,19.9989,19.8875,19.8906,2426,0
+GIAX.US,D,20240918,000000,19.88,19.9899,19.8538,19.8538,1248,0
+GIAX.US,D,20240919,000000,20.16,20.23,20.16,20.2114,41117,0
+GIAX.US,D,20240920,000000,20.15,20.15,20.012,20.0883,12999,0
+GIAX.US,D,20240923,000000,20.15,20.18,20.11,20.1652,34356,0
+GIAX.US,D,20240924,000000,20.1566,20.26,20.1566,20.2354,8914,0
+GIAX.US,D,20240925,000000,19.85,19.86,19.79,19.805,18393,0
+GIAX.US,D,20240926,000000,20.41,20.41,19.9098,19.9827,34171,0
+GIAX.US,D,20240927,000000,20.01,20.01,19.91,19.92,36172,0
+GIAX.US,D,20240930,000000,19.94,20.03,19.7999,19.7999,43105,0
+GIAX.US,D,20241001,000000,19.71,19.76,19.6028,19.71,28185,0
+GIAX.US,D,20241002,000000,19.38,19.72,19.38,19.6976,24477,0
+GIAX.US,D,20241003,000000,19.55,19.68,19.5,19.6196,31401,0
+GIAX.US,D,20241004,000000,19.75,19.79,19.68,19.7783,33790,0
+GIAX.US,D,20241007,000000,19.78,19.78,19.5762,19.6605,23312,0
+GIAX.US,D,20241008,000000,19.63,19.81,19.63,19.75,22569,0
+GIAX.US,D,20241009,000000,19.7225,19.9004,19.7,19.9004,240761,0
+GIAX.US,D,20241010,000000,19.89,19.89,19.795,19.88,23524,0
+GIAX.US,D,20241011,000000,19.88,19.94,19.88,19.9183,67585,0
+GIAX.US,D,20241014,000000,19.96,20.03,19.9599,20,75945,0
+GIAX.US,D,20241015,000000,20.06,20.06,19.8,19.8,35368,0
+GIAX.US,D,20241016,000000,19.83,19.9,19.83,19.88,22420,0
+GIAX.US,D,20241017,000000,19.97,19.99,19.86,19.9,27807,0
+GIAX.US,D,20241018,000000,19.92,19.96,19.87,19.9246,13677,0
+GIAX.US,D,20241021,000000,19.91,20.01,19.86,20.01,26598,0
+GIAX.US,D,20241022,000000,19.91,19.99,19.9,19.9788,14453,0
+GIAX.US,D,20241023,000000,19.93,19.93,19.73,19.83,34870,0
+GIAX.US,D,20241024,000000,19.9,19.94,19.8613,19.9254,17438,0
+GIAX.US,D,20241025,000000,19.6,19.67,19.5399,19.551,27402,0
+GIAX.US,D,20241028,000000,19.54,19.64,19.54,19.57,56895,0
+GIAX.US,D,20241029,000000,19.51,19.62,19.51,19.59,31152,0
+GIAX.US,D,20241030,000000,19.5905,19.61,19.5095,19.5095,60349,0
+GIAX.US,D,20241031,000000,19.86,19.9,19.2168,19.26,90310,0
+GIAX.US,D,20241101,000000,19.36,19.4799,19.34,19.35,25112,0
+GIAX.US,D,20241104,000000,19.46,19.68,19.33,19.38,52519,0
+GIAX.US,D,20241105,000000,19.46,19.56,19.41,19.5409,24636,0
+GIAX.US,D,20241106,000000,19.75,19.95,19.68,19.95,51292,0
+GIAX.US,D,20241107,000000,19.95,20.12,19.855,20.02,35858,0
+GIAX.US,D,20241108,000000,20.04,20.09,20.0167,20.0476,22122,0
+GIAX.US,D,20241111,000000,20.1,20.15,20.0608,20.11,43445,0
+GIAX.US,D,20241112,000000,20.03,20.0699,19.855,19.91,51419,0
+GIAX.US,D,20241113,000000,19.948,19.96,19.87,19.8768,21535,0
+GIAX.US,D,20241114,000000,19.94,20.07,19.8,19.813,30441,0
+GIAX.US,D,20241115,000000,19.7343,19.7895,19.57,19.6499,32992,0
+GIAX.US,D,20241118,000000,19.63,19.85,19.61,19.79,71602,0
+GIAX.US,D,20241119,000000,19.7188,20.67,19.68,19.85,36997,0
+GIAX.US,D,20241120,000000,19.6049,19.83,19.6049,19.78,39929,0
+GIAX.US,D,20241121,000000,19.81,19.97,19.805,19.9397,30675,0
+GIAX.US,D,20241122,000000,19.965,20.08,19.965,20.0519,24340,0
+GIAX.US,D,20241125,000000,19.82,19.99,19.73,19.76,43357,0
+GIAX.US,D,20241126,000000,19.75,19.78,19.7,19.77,50402,0
+GIAX.US,D,20241127,000000,19.83,19.96,19.66,19.75,48553,0
+GIAX.US,D,20241129,000000,19.72,19.8,19.72,19.78,23998,0
+GIAX.US,D,20241202,000000,19.81,19.87,19.69,19.81,103474,0
+GIAX.US,D,20241203,000000,19.775,19.96,19.71,19.78,46730,0
+GIAX.US,D,20241204,000000,19.8,19.88,19.77,19.84,40163,0
+GIAX.US,D,20241205,000000,19.86,19.8899,19.7831,19.81,115764,0
+GIAX.US,D,20241206,000000,19.85,19.88,19.7848,19.87,40871,0
+GIAX.US,D,20241209,000000,19.9496,19.9496,19.7305,19.74,27096,0
+GIAX.US,D,20241210,000000,19.74,19.74,19.65,19.67,42780,0
+GIAX.US,D,20241211,000000,19.74,19.8,19.6707,19.78,37383,0
+GIAX.US,D,20241212,000000,19.74,19.77,19.625,19.65,25720,0
+GIAX.US,D,20241213,000000,19.6695,19.67,19.5595,19.63,25875,0
+GIAX.US,D,20241216,000000,19.75,19.89,19.6424,19.89,22445,0
+GIAX.US,D,20241217,000000,19.67,19.67,19.57,19.62,79893,0
+GIAX.US,D,20241218,000000,19.66,19.69,19,19.02,69134,0
+GIAX.US,D,20241219,000000,19.1552,19.24,18.94,18.98,60130,0
+GIAX.US,D,20241220,000000,18.87,19.2676,18.86,19.16,32295,0
+GIAX.US,D,20241223,000000,19.19,19.27,19.035,19.26,55201,0
+GIAX.US,D,20241224,000000,19.29,19.4,19.25,19.4,30245,0
+GIAX.US,D,20241226,000000,19.06,19.12,18.9,19,51499,0
+GIAX.US,D,20241227,000000,19,19.01,18.8003,18.88,51928,0
+GIAX.US,D,20241230,000000,18.75,19,18.6011,18.75,31378,0
+GIAX.US,D,20241231,000000,18.7956,18.83,18.6522,18.71,40408,0
+GIAX.US,D,20250102,000000,18.7486,18.898,18.66,18.79,38312,0
+GIAX.US,D,20250103,000000,18.89,18.98,18.8107,18.95,18028,0
+GIAX.US,D,20250106,000000,19.08,19.13,18.98,18.98,68073,0
+GIAX.US,D,20250107,000000,19.0987,19.12,18.8101,18.89,23192,0
+GIAX.US,D,20250108,000000,18.82,18.9047,18.75,18.87,29244,0
+GIAX.US,D,20250110,000000,18.75,19.1091,18.555,18.65,34007,0
+GIAX.US,D,20250113,000000,18.41,18.55,18.36,18.5404,33268,0
+GIAX.US,D,20250114,000000,18.7,18.75,18.5817,18.66,19652,0
+GIAX.US,D,20250115,000000,18.9382,18.968,18.86,18.9373,29535,0
+GIAX.US,D,20250116,000000,18.9239,19,18.893,18.95,14338,0
+GIAX.US,D,20250117,000000,19.0028,19.088,19,19.01,19403,0
+GIAX.US,D,20250121,000000,19.1999,19.27,19.05,19.27,19228,0
+GIAX.US,D,20250122,000000,19.3,19.52,19.21,19.26,26174,0
+GIAX.US,D,20250123,000000,19.22,19.296,19.18,19.28,30104,0
+GIAX.US,D,20250124,000000,19.31,19.31,19.21,19.28,19904,0
+GIAX.US,D,20250127,000000,19.0097,19.12,19.0001,19.05,49190,0
+GIAX.US,D,20250128,000000,19.09,19.22,19.07,19.1917,67828,0
+GIAX.US,D,20250129,000000,19.2,19.29,19.1418,19.1849,67346,0
+GIAX.US,D,20250130,000000,18.921,19.15,18.88,18.97,69076,0
+GIAX.US,D,20250131,000000,18.99,19.08,18.82,18.83,90830,0
+GIAX.US,D,20250203,000000,18.6155,18.83,18.5882,18.77,29453,0
+GIAX.US,D,20250204,000000,18.83,18.9168,18.8199,18.89,51050,0
+GIAX.US,D,20250205,000000,18.8813,18.98,18.86,18.98,28741,0
+GIAX.US,D,20250206,000000,18.9988,19,18.9066,18.9874,28405,0
+GIAX.US,D,20250207,000000,19.03,19.03,18.86,18.88,35264,0
+GIAX.US,D,20250210,000000,18.9357,18.9881,18.8922,18.9344,24868,0
+GIAX.US,D,20250211,000000,18.9,18.92,18.8307,18.87,71270,0
+GIAX.US,D,20250212,000000,18.75,18.9,18.71,18.88,55011,0
+GIAX.US,D,20250213,000000,18.98,19.1,18.93,19.1,49629,0
+GIAX.US,D,20250214,000000,19.1,19.14,19.065,19.14,25857,0
+GIAX.US,D,20250218,000000,19.2,19.2,19.1,19.16,60249,0
+GIAX.US,D,20250219,000000,19.14,19.22,19.1205,19.18,32453,0
+GIAX.US,D,20250220,000000,19.18,19.18,19.0012,19.12,28568,0
+GIAX.US,D,20250221,000000,19.148,19.17,18.7235,18.76,49149,0
+GIAX.US,D,20250224,000000,18.8399,18.84,18.5323,18.57,66684,0
+GIAX.US,D,20250225,000000,18.58,18.62,18.27,18.42,110389,0
+GIAX.US,D,20250226,000000,18.5194,18.63,18.4,18.43,48029,0
+GIAX.US,D,20250227,000000,18.1807,18.23,17.68,17.69,39550,0
+GIAX.US,D,20250228,000000,17.55,17.9,17.49,17.9,59806,0
+GIAX.US,D,20250303,000000,18.05,18.1,17.45,17.5251,84883,0
+GIAX.US,D,20250304,000000,17.3801,17.74,17.24,17.4937,84861,0
+GIAX.US,D,20250305,000000,17.56,17.77,17.5,17.7605,15038,0
+GIAX.US,D,20250306,000000,17.51,17.65,17.2422,17.27,46723,0
+GIAX.US,D,20250307,000000,17.302,17.48,17.0681,17.48,23112,0
+GIAX.US,D,20250310,000000,17.08,17.23,16.7,16.75,50638,0
+GIAX.US,D,20250311,000000,16.89,16.9977,16.6613,16.76,26657,0
+GIAX.US,D,20250312,000000,17.051,17.08,16.8294,17.04,17817,0
+GIAX.US,D,20250313,000000,16.8701,17.03,16.6607,16.79,29930,0
+GIAX.US,D,20250314,000000,16.97,17.132,16.9312,17.132,22189,0
+GIAX.US,D,20250317,000000,17.1552,17.26,17.09,17.1628,25950,0
+GIAX.US,D,20250318,000000,17.025,17.13,16.9031,16.98,40441,0
+GIAX.US,D,20250319,000000,17.0263,17.2784,16.9701,17.13,20187,0
+GIAX.US,D,20250320,000000,17.12,17.2474,17.02,17.17,23528,0
+GIAX.US,D,20250321,000000,17.02,17.25,16.9843,17.25,15544,0
+GIAX.US,D,20250324,000000,17.38,17.52,17.35,17.36,65884,0
+GIAX.US,D,20250325,000000,17.4674,17.53,17.41,17.53,21606,0
+GIAX.US,D,20250326,000000,17.4695,17.49,17.17,17.17,77696,0
+GIAX.US,D,20250327,000000,16.76,16.926,16.74,16.7981,20965,0
+GIAX.US,D,20250328,000000,16.76,16.79,16.4205,16.49,50227,0
+GIAX.US,D,20250331,000000,16.2381,16.4498,16.08,16.4,37376,0
+GIAX.US,D,20250401,000000,16.3799,16.56,16.3799,16.55,15184,0
+GIAX.US,D,20250402,000000,16.35,16.6772,16.35,16.64,14465,0
+GIAX.US,D,20250403,000000,16.1052,16.2379,15.9001,15.9627,48702,0
+GIAX.US,D,20250404,000000,15.4816,15.54,14.975,14.996,116737,0
+GIAX.US,D,20250407,000000,14.3901,15.42,14.2001,14.87,58185,0
+GIAX.US,D,20250408,000000,15.38,15.51,14.555,14.66,28351,0
+GIAX.US,D,20250409,000000,14.7311,16.15,14.67,16.11,38472,0
+GIAX.US,D,20250410,000000,15.815,15.88,15.34,15.67,27139,0
+GIAX.US,D,20250411,000000,15.6,15.9595,15.59,15.9,28327,0
+GIAX.US,D,20250414,000000,16.2405,16.31,16,16.04,15278,0
+GIAX.US,D,20250415,000000,16.14,16.23,16.1111,16.12,18003,0
+GIAX.US,D,20250416,000000,15.975,16.04,15.68,15.8,17301,0
+GIAX.US,D,20250417,000000,15.865,15.9491,15.756,15.8508,21286,0
+GIAX.US,D,20250421,000000,15.7,15.73,15.3321,15.46,14715,0
+GIAX.US,D,20250422,000000,15.6164,15.9031,15.6164,15.8152,14123,0
+GIAX.US,D,20250423,000000,16.238,16.3549,16.16,16.16,9957,0
+GIAX.US,D,20250424,000000,16.19,16.51,16.11,16.51,14053,0
+GIAX.US,D,20250425,000000,16.54,16.71,16.48,16.71,31952,0
+GIAX.US,D,20250428,000000,16.6739,16.75,16.5082,16.7,24760,0
+GIAX.US,D,20250429,000000,16.34,16.44,16.312,16.43,19019,0
+GIAX.US,D,20250430,000000,16.14,16.42,16.05,16.42,33669,0
+GIAX.US,D,20250501,000000,16.5794,16.655,16.52,16.52,15619,0
+GIAX.US,D,20250502,000000,16.64,16.76,16.64,16.69,12865,0
+GIAX.US,D,20250505,000000,16.645,16.74,16.6,16.65,20010,0
+GIAX.US,D,20250506,000000,16.49,16.57,16.469,16.54,10560,0
+GIAX.US,D,20250507,000000,16.54,16.62,16.47,16.58,33213,0
+GIAX.US,D,20250508,000000,16.71,16.8691,16.67,16.79,14830,0
+GIAX.US,D,20250509,000000,16.8796,16.91,16.8001,16.86,12982,0
+GIAX.US,D,20250512,000000,17.13,17.32,17.07,17.2627,86812,0
+GIAX.US,D,20250513,000000,17.3456,17.59,17.31,17.54,30040,0
+GIAX.US,D,20250514,000000,17.6,17.66,17.55,17.6065,34729,0
+GIAX.US,D,20250515,000000,17.59,17.64,17.47,17.62,27161,0
+GIAX.US,D,20250516,000000,17.65,17.68,17.54,17.68,15837,0
+GIAX.US,D,20250519,000000,17.525,17.71,17.51,17.71,31153,0
+GIAX.US,D,20250520,000000,17.68,17.7,17.57,17.6289,61694,0
+GIAX.US,D,20250521,000000,17.625,17.7,17.36,17.45,22120,0
+GIAX.US,D,20250522,000000,17.421,17.57,17.415,17.5019,24127,0
+GIAX.US,D,20250523,000000,17.305,17.445,17.25,17.3678,48717,0
+GIAX.US,D,20250527,000000,17.6085,17.77,17.55,17.77,26883,0
+GIAX.US,D,20250528,000000,17.72,17.75,17.65,17.6506,23622,0
+GIAX.US,D,20250529,000000,17.5,17.51,17.31,17.38,50174,0
+GIAX.US,D,20250530,000000,17.36,17.38,17.2245,17.36,51431,0
+GIAX.US,D,20250602,000000,17.35,17.43,17.277,17.42,46861,0
+GIAX.US,D,20250603,000000,17.44,17.59,17.4,17.51,43778,0
+GIAX.US,D,20250604,000000,17.52,17.57,17.46,17.52,30550,0
+GIAX.US,D,20250605,000000,17.58,17.63,17.291,17.35,89968,0
+GIAX.US,D,20250606,000000,17.5433,17.5499,17.4501,17.47,40190,0
+GIAX.US,D,20250609,000000,17.4198,17.57,17.4198,17.54,47173,0
+GIAX.US,D,20250610,000000,17.588,17.65,17.54,17.65,52223,0
+GIAX.US,D,20250611,000000,17.64,17.74,17.56,17.6,47391,0
+GIAX.US,D,20250612,000000,17.61,17.7,17.6,17.62,43866,0
+GIAX.US,D,20250613,000000,17.5,17.63,17.4436,17.52,44573,0
+GIAX.US,D,20250616,000000,17.7195,17.75,17.59,17.7,24276,0
+GIAX.US,D,20250617,000000,17.625,17.65,17.5,17.5371,31385,0
+GIAX.US,D,20250618,000000,17.5609,17.6499,17.56,17.59,25452,0
+GIAX.US,D,20250620,000000,17.6037,17.68,17.4318,17.47,40638,0
+GIAX.US,D,20250623,000000,17.41,17.69,17.41,17.68,52490,0
+GIAX.US,D,20250624,000000,17.87,17.96,17.8288,17.915,32882,0
+GIAX.US,D,20250625,000000,17.9898,17.99,17.881,17.94,49667,0
+GIAX.US,D,20250626,000000,17.63,17.6884,17.57,17.65,106916,0
+GIAX.US,D,20250627,000000,17.676,17.76,17.575,17.69,43163,0
+GIAX.US,D,20250630,000000,17.71,17.7894,17.7001,17.71,50736,0
+GIAX.US,D,20250701,000000,17.7,17.7,17.5,17.59,40568,0
+GIAX.US,D,20250702,000000,17.63,17.69,17.5822,17.6696,38160,0
+GIAX.US,D,20250703,000000,17.7229,17.82,17.7229,17.8,36157,0
+GIAX.US,D,20250707,000000,17.72,17.7361,17.6306,17.715,49912,0
+GIAX.US,D,20250708,000000,17.653,17.74,17.6518,17.7361,34355,0
+GIAX.US,D,20250709,000000,17.8,17.83,17.732,17.815,31545,0
+GIAX.US,D,20250710,000000,17.81,17.81,17.7,17.76,27044,0
+GIAX.US,D,20250711,000000,17.7696,17.77,17.7,17.73,34443,0
+GIAX.US,D,20250714,000000,17.72,17.79,17.7,17.7625,26468,0
+GIAX.US,D,20250715,000000,17.8275,17.85,17.7719,17.7834,26245,0
+GIAX.US,D,20250716,000000,17.78,17.87,17.72,17.87,25370,0
+GIAX.US,D,20250717,000000,17.8524,17.96,17.8524,17.9401,53277,0
+GIAX.US,D,20250718,000000,17.9496,17.98,17.932,17.9697,15754,0
+GIAX.US,D,20250721,000000,17.9837,18.02,17.9,17.9,46802,0
+GIAX.US,D,20250722,000000,17.9195,17.96,17.77,17.91,42566,0
+GIAX.US,D,20250723,000000,17.98,18.04,17.88,18.03,40607,0
+GIAX.US,D,20250724,000000,18.0199,18.0799,18,18.0576,67886,0
+GIAX.US,D,20250725,000000,18.0698,18.15,18.0698,18.1,50696,0
+GIAX.US,D,20250728,000000,18.1004,18.16,18.0645,18.13,53035,0
+GIAX.US,D,20250729,000000,18.1889,18.19,18.05,18.11,34331,0
+GIAX.US,D,20250730,000000,17.76,17.77,17.65,17.7,70504,0
+GIAX.US,D,20250731,000000,17.84,17.88,17.65,17.65,61796,0
+GIAX.US,D,20250801,000000,17.51,17.56,17.32,17.4336,44183,0
+GIAX.US,D,20250804,000000,17.6091,17.71,17.54,17.68,37583,0
+GIAX.US,D,20250805,000000,17.765,17.79,17.59,17.65,42445,0
+GIAX.US,D,20250806,000000,17.695,17.8022,17.65,17.78,49383,0
+GIAX.US,D,20250807,000000,17.95,17.96,17.72,17.86,37804,0
+GIAX.US,D,20250808,000000,17.85,17.8808,17.82,17.8565,33974,0
+GIAX.US,D,20250811,000000,17.83,17.87,17.754,17.754,43057,0
+GIAX.US,D,20250812,000000,17.88,17.93,17.7801,17.88,64454,0
+GIAX.US,D,20250813,000000,17.9999,17.9999,17.84,17.91,24658,0
+GIAX.US,D,20250814,000000,17.7837,17.87,17.7837,17.87,26282,0
+GIAX.US,D,20250815,000000,17.815,17.87,17.77,17.77,23726,0
+GIAX.US,D,20250818,000000,17.84,17.89,17.78,17.89,27658,0
+GIAX.US,D,20250819,000000,17.89,17.89,17.56,17.62,23343,0
+GIAX.US,D,20250820,000000,17.5405,17.6093,17.32,17.55,39367,0
+GIAX.US,D,20250821,000000,17.5206,17.6,17.4691,17.54,41498,0
+GIAX.US,D,20250822,000000,17.535,17.8694,17.535,17.79,47280,0
+GIAX.US,D,20250825,000000,17.7706,17.8293,17.7,17.7,30283,0
+GIAX.US,D,20250826,000000,17.74,17.8001,17.67,17.75,20855,0
+GIAX.US,D,20250827,000000,17.81,17.83,17.76,17.82,14631,0
+GIAX.US,D,20250828,000000,17.4601,17.52,17.44,17.52,41258,0
+GIAX.US,D,20250829,000000,17.4393,17.51,17.36,17.42,69670,0
+GIAX.US,D,20250902,000000,17.1262,17.299,17.125,17.27,64038,0
+GIAX.US,D,20250903,000000,17.305,17.4,17.2622,17.3,34507,0
+GIAX.US,D,20250904,000000,17.3477,17.3999,17.2875,17.39,37492,0
+GIAX.US,D,20250905,000000,17.48,17.55,17.2706,17.36,47681,0
+GIAX.US,D,20250908,000000,17.39,17.46,17.36,17.44,44819,0
+GIAX.US,D,20250909,000000,17.47,17.51,17.39,17.51,25849,0
+GIAX.US,D,20250910,000000,17.5933,17.67,17.53,17.57,43146,0
+GIAX.US,D,20250911,000000,17.669,17.73,17.62,17.65,38604,0
+GIAX.US,D,20250912,000000,17.695,17.78,17.67,17.78,23115,0
+GIAX.US,D,20250915,000000,17.7499,17.8,17.699,17.7847,70599,0
+GIAX.US,D,20250916,000000,17.84,17.84,17.76,17.7846,44780,0
+GIAX.US,D,20250917,000000,17.79,17.82,17.65,17.79,32630,0
+GIAX.US,D,20250918,000000,17.87,18.0266,17.8202,17.8954,28717,0
+GIAX.US,D,20250919,000000,17.9,17.9257,17.835,17.86,16186,0
+GIAX.US,D,20250922,000000,17.86,17.9,17.79,17.87,33293,0
+GIAX.US,D,20250923,000000,17.9,17.9,17.67,17.74,28978,0
+GIAX.US,D,20250924,000000,17.8,17.83,17.7,17.8,44053,0
+GIAX.US,D,20250925,000000,17.31,17.4,17.15,17.28,36693,0
+GIAX.US,D,20250926,000000,17.307,17.4,17.25,17.353,74408,0
+GIAX.US,D,20250929,000000,17.485,17.56,17.43,17.44,63544,0
+GIAX.US,D,20250930,000000,17.477,17.51,17.42,17.47,35335,0
+GIAX.US,D,20251001,000000,17.51,17.62,17.47,17.57,33782,0
+GIAX.US,D,20251002,000000,17.73,17.74,17.602,17.6984,28759,0
+GIAX.US,D,20251003,000000,17.6909,17.7278,17.565,17.6,56189,0
+GIAX.US,D,20251006,000000,17.731,17.83,17.66,17.74,45508,0
+GIAX.US,D,20251007,000000,17.8155,17.84,17.58,17.71,29001,0
+GIAX.US,D,20251008,000000,17.77,17.8,17.7227,17.8,29794,0
+GIAX.US,D,20251009,000000,17.77,17.7886,17.66,17.73,30284,0
+GIAX.US,D,20251010,000000,17.737,17.81,17.2,17.24,37254,0
+GIAX.US,D,20251013,000000,17.452,17.595,17.3929,17.59,46446,0
+GIAX.US,D,20251014,000000,17.39,17.54,17.2353,17.4516,18619,0
+GIAX.US,D,20251015,000000,17.4922,17.58,17.3436,17.46,41717,0
+GIAX.US,D,20251016,000000,17.515,17.54,17.3,17.354,36489,0
+GIAX.US,D,20251017,000000,17.3,17.42,17.28,17.36,15339,0
+GIAX.US,D,20251020,000000,17.48,17.49,17.37,17.45,30759,0
+GIAX.US,D,20251021,000000,17.3425,17.4786,17.3425,17.4487,22728,0
+GIAX.US,D,20251022,000000,17.3813,17.43,17.171,17.274,55380,0
+GIAX.US,D,20251023,000000,17.32,17.53,17.32,17.51,47328,0
+GIAX.US,D,20251024,000000,17.58,17.6,17.5283,17.5563,59685,0
+GIAX.US,D,20251027,000000,17.71,17.8098,17.68,17.79,87404,0
+GIAX.US,D,20251028,000000,17.8,17.86,17.7971,17.8,41879,0
+GIAX.US,D,20251029,000000,17.95,17.96,17.8294,17.9,47372,0
+GIAX.US,D,20251030,000000,17.519,17.59,17.33,17.42,69056,0
+GIAX.US,D,20251031,000000,17.51,17.57,17.45,17.56,59177,0
+GIAX.US,D,20251103,000000,17.5,17.57,17.46,17.55,47554,0
+GIAX.US,D,20251104,000000,17.33,17.39,17.15,17.15,48184,0
+GIAX.US,D,20251105,000000,17.18,17.36,17.15,17.3,32618,0
+GIAX.US,D,20251106,000000,17.3,17.31,16.97,17.02,39096,0
+GIAX.US,D,20251107,000000,16.85,17.0626,16.75,17.0626,44282,0
+GIAX.US,D,20251110,000000,17.315,17.53,17.27,17.51,38768,0
+GIAX.US,D,20251111,000000,17.5,17.54,17.43,17.515,46717,0
+GIAX.US,D,20251112,000000,17.542,17.56,17.416,17.504,40204,0
+GIAX.US,D,20251113,000000,17.4032,17.46,17.0501,17.12,57531,0
+GIAX.US,D,20251114,000000,16.79,17.2296,16.76,17.05,96988,0
+GIAX.US,D,20251117,000000,16.95,17.12,16.76,16.87,58195,0
+GIAX.US,D,20251118,000000,16.915,16.915,16.63,16.76,88962,0
+GIAX.US,D,20251119,000000,16.85,16.91,16.61,16.704,70309,0
+GIAX.US,D,20251120,000000,16.8529,17.21,16.3822,16.41,51229,0
+GIAX.US,D,20251121,000000,16.41,16.64,16.2,16.51,37543,0
+GIAX.US,D,20251124,000000,16.6,16.87,16.5997,16.804,38143,0
+GIAX.US,D,20251125,000000,16.72,17.01,16.55,16.99,76104,0
+GIAX.US,D,20251126,000000,17.19,17.34,17.04,17.29,75500,0
+GIAX.US,D,20251128,000000,17.035,17.06,16.91,17.04,59293,0
+GIAX.US,D,20251201,000000,16.8,16.9808,16.46,16.9,127499,0
+GIAX.US,D,20251202,000000,16.9702,17.11,16.84,16.91,61057,0
+GIAX.US,D,20251203,000000,16.78,17.07,16.7,17.07,67891,0
+GIAX.US,D,20251204,000000,16.9,17.31,16.9,17.31,93065,0
+GIAX.US,D,20251205,000000,17.141,17.25,17,17.17,53696,0
+GIAX.US,D,20251208,000000,17.17,17.2332,17.0391,17.17,92495,0
+GIAX.US,D,20251209,000000,17.095,17.27,17.08,17.2,64322,0
+GIAX.US,D,20251210,000000,17.15,17.32,17.061,17.28,81013,0
+GIAX.US,D,20251211,000000,17.14,17.18,16.86,17.18,131909,0
+GIAX.US,D,20251212,000000,17.02,17.05,16.45,16.64,181619,0
+GIAX.US,D,20251215,000000,16.5276,16.7,16.33,16.41,131631,0
+GIAX.US,D,20251216,000000,16.37318,16.54,16.25,16.52,86455,0
+GIAX.US,D,20251217,000000,16.4,16.7,16.024,16.06,76699,0
+GIAX.US,D,20251218,000000,16.4,16.5,16.2601,16.39,52252,0
+GIAX.US,D,20251219,000000,16.46,16.68,16.37,16.68,50973,0
+GIAX.US,D,20251222,000000,16.81,16.9,16.69,16.86,72811,0
+GIAX.US,D,20251223,000000,16.805,16.9099,16.7455,16.896,42969,0
+GIAX.US,D,20251224,000000,16.87,16.93,16.7901,16.86,36975,0
+GIAX.US,D,20251226,000000,16.87,16.875,16.6464,16.78,40163,0
+GIAX.US,D,20251229,000000,16.5701,16.732,16.5701,16.67,73033,0
+GIAX.US,D,20251230,000000,16.57,16.71,16.5,16.5,70291,0
+GIAX.US,D,20251231,000000,16.5572,16.6499,16.43,16.4499,49295,0
+GIAX.US,D,20260102,000000,16.64,16.6434,16.34,16.4837,81816,0
+GIAX.US,D,20260105,000000,16.7974,16.85,16.55,16.8,143816,0
+GIAX.US,D,20260106,000000,16.9,16.92,16.7,16.88,100388,0
+GIAX.US,D,20260107,000000,16.96,16.96,16.7,16.8,121501,0
+GIAX.US,D,20260108,000000,16.76,16.86,16.66,16.7352,63847,0
+GIAX.US,D,20260109,000000,16.8,16.96,16.7,16.84,74986,0
+GIAX.US,D,20260112,000000,16.7501,17.09,16.7501,17.06,120693,0
+GIAX.US,D,20260113,000000,17.1,17.15,16.938,17.015,79805,0
+GIAX.US,D,20260114,000000,16.995,17.06,16.77,16.825,81613,0
+GIAX.US,D,20260115,000000,17.04,17.05,16.9,16.9365,58290,0
+GIAX.US,D,20260116,000000,16.91,17,16.77,16.865,169230,0
+GIAX.US,D,20260120,000000,16.57,16.67,16.31,16.32,207512,0
+GIAX.US,D,20260121,000000,16.4899,16.65,16.2,16.51,124240,0
+GIAX.US,D,20260122,000000,16.8,16.81,16.54,16.61,75001,0
+GIAX.US,D,20260123,000000,16.5781,16.83,16.5,16.7,103296,0
+GIAX.US,D,20260126,000000,16.7,16.75,16.5501,16.56,109302,0
+GIAX.US,D,20260127,000000,16.7,16.9,16.61,16.9,168945,0
+GIAX.US,D,20260128,000000,16.85,16.965,16.75,16.82,143992,0
+GIAX.US,D,20260129,000000,16.8746,17.01,16.36,16.76,180936,0
+GIAX.US,D,20260130,000000,16.55,16.61,16.15,16.23,194915,0
+GIAX.US,D,20260202,000000,16.2,16.38,16.02,16.2,229586,0
+GIAX.US,D,20260203,000000,16.4,16.4,15.92,16.26,114396,0
+GIAX.US,D,20260204,000000,16.15,16.15,15.4166,15.56,140607,0
+GIAX.US,D,20260205,000000,15.49,15.62,15.1501,15.28,307539,0
+GIAX.US,D,20260206,000000,15.25,15.74,15.25,15.59,83467,0
+GIAX.US,D,20260209,000000,15.61,16.0999,15.44,16.06,94238,0
+GIAX.US,D,20260210,000000,15.9,16,15.77,15.84,79929,0
+GIAX.US,D,20260211,000000,15.96,15.9704,15.665,15.71,65233,0
+GIAX.US,D,20260212,000000,15.7828,15.8899,15.34,15.34,57283,0
+GIAX.US,D,20260213,000000,15.2,15.615,15.16,15.39,45748,0
+GIAX.US,D,20260217,000000,15.26,15.6159,15.19,15.4933,54365,0
+GIAX.US,D,20260218,000000,15.52,15.79,15.48,15.55,46960,0
diff --git a/daily/us/nyse stocks/1/gjh.us.txt b/daily/us/nyse stocks/1/gjh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..010d67c0f02a2cb58a6b1b2559d5fc0cf9acd542
--- /dev/null
+++ b/daily/us/nyse stocks/1/gjh.us.txt	
@@ -0,0 +1,2618 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GJH.US,D,20100824,000000,6.1314,6.1314,6.1314,6.1314,1521,0
+GJH.US,D,20100825,000000,6.1531,6.1531,6.1531,6.1531,413,0
+GJH.US,D,20100827,000000,6.2762,6.2977,6.2762,6.2977,1521,0
+GJH.US,D,20100831,000000,6.3919,6.3919,6.3703,6.3703,3060,0
+GJH.US,D,20100901,000000,6.334,6.3992,6.334,6.3992,7874,0
+GJH.US,D,20100908,000000,6.3992,6.5802,6.3992,6.5151,4675,0
+GJH.US,D,20100909,000000,6.5802,6.5802,6.5802,6.5802,690,0
+GJH.US,D,20100910,000000,6.5802,6.5802,6.5728,6.5728,4974,0
+GJH.US,D,20100913,000000,6.5802,6.5802,6.5802,6.5802,1794,0
+GJH.US,D,20100914,000000,6.6019,6.7177,6.6019,6.6596,1658,0
+GJH.US,D,20100915,000000,6.7249,6.7249,6.7249,6.7249,829,0
+GJH.US,D,20100916,000000,6.6596,6.6959,6.5874,6.6019,4007,0
+GJH.US,D,20100920,000000,6.5512,6.5948,6.5223,6.5948,966,0
+GJH.US,D,20100921,000000,6.5948,6.5948,6.5512,6.5512,9393,0
+GJH.US,D,20100923,000000,6.6308,6.6308,6.5151,6.5151,2763,0
+GJH.US,D,20100927,000000,6.5295,6.5874,6.5223,6.5874,3662,0
+GJH.US,D,20100928,000000,6.5802,6.5874,6.3414,6.5728,9047,0
+GJH.US,D,20100929,000000,6.4644,6.5295,6.4426,6.4933,2763,0
+GJH.US,D,20100930,000000,6.5441,6.5802,6.5441,6.5802,552,0
+GJH.US,D,20101001,000000,6.5657,6.5728,6.5368,6.5728,2209,0
+GJH.US,D,20101004,000000,6.5802,6.5874,6.5728,6.5728,2763,0
+GJH.US,D,20101005,000000,6.5874,6.5874,6.5584,6.5728,2900,0
+GJH.US,D,20101006,000000,6.5874,6.5874,6.5874,6.5874,3450,0
+GJH.US,D,20101008,000000,6.5802,6.5874,6.5802,6.5874,1382,0
+GJH.US,D,20101011,000000,6.5441,6.5874,6.5368,6.5512,32049,0
+GJH.US,D,20101012,000000,6.5728,6.5728,6.5223,6.5223,3450,0
+GJH.US,D,20101013,000000,6.5728,6.5874,6.5151,6.5151,5193,0
+GJH.US,D,20101014,000000,6.5728,6.5874,6.5368,6.5368,4567,0
+GJH.US,D,20101015,000000,6.5874,6.5874,6.5874,6.5874,966,0
+GJH.US,D,20101018,000000,6.7177,6.7249,6.7104,6.7177,1382,0
+GJH.US,D,20101019,000000,6.5874,6.6596,6.5802,6.5874,3176,0
+GJH.US,D,20101020,000000,6.703,6.703,6.5441,6.5441,1943,0
+GJH.US,D,20101022,000000,6.5584,6.5584,6.5584,6.5584,413,0
+GJH.US,D,20101025,000000,6.5802,6.7177,6.5802,6.7177,14227,0
+GJH.US,D,20101026,000000,6.6596,6.7249,6.4644,6.7249,8150,0
+GJH.US,D,20101028,000000,6.703,6.703,6.703,6.703,278,0
+GJH.US,D,20101101,000000,6.6019,6.6019,6.6019,6.6019,690,0
+GJH.US,D,20101102,000000,6.6019,6.6019,6.5874,6.5874,2486,0
+GJH.US,D,20101103,000000,6.6596,6.6596,6.6596,6.6596,137,0
+GJH.US,D,20101104,000000,6.5874,6.5874,6.5874,6.5874,1521,0
+GJH.US,D,20101105,000000,6.6237,6.6959,6.6237,6.6596,3936,0
+GJH.US,D,20101108,000000,6.5948,6.5948,6.5874,6.5874,690,0
+GJH.US,D,20101110,000000,6.5584,6.5948,6.5584,6.5584,1241,0
+GJH.US,D,20101111,000000,6.6525,6.6814,6.6525,6.6525,1794,0
+GJH.US,D,20101112,000000,6.6596,6.6596,6.6596,6.6596,725,0
+GJH.US,D,20101115,000000,6.6887,6.6887,6.6887,6.6887,1382,0
+GJH.US,D,20101116,000000,6.6887,6.6887,6.6887,6.6887,690,0
+GJH.US,D,20101117,000000,6.5657,6.6525,6.5584,6.6163,5804,0
+GJH.US,D,20101118,000000,6.5874,6.6237,6.5584,6.6163,4007,0
+GJH.US,D,20101119,000000,6.6525,6.6525,6.6525,6.6525,1105,0
+GJH.US,D,20101122,000000,6.6525,6.6596,6.6525,6.6596,278,0
+GJH.US,D,20101123,000000,6.6887,6.6887,6.5657,6.5657,4061,0
+GJH.US,D,20101124,000000,6.6237,6.6237,6.6237,6.6237,1382,0
+GJH.US,D,20101129,000000,6.5657,6.6163,6.5657,6.6019,3450,0
+GJH.US,D,20101130,000000,6.6092,6.6596,6.6092,6.6596,8011,0
+GJH.US,D,20101201,000000,6.6887,6.7249,6.6887,6.6959,5359,0
+GJH.US,D,20101203,000000,6.6308,6.6887,6.6237,6.6887,6876,0
+GJH.US,D,20101206,000000,6.6959,6.6959,6.6237,6.6237,5193,0
+GJH.US,D,20101207,000000,6.6237,6.6237,6.5802,6.5802,3176,0
+GJH.US,D,20101209,000000,6.5874,6.6596,6.5874,6.6596,2603,0
+GJH.US,D,20101210,000000,6.4065,6.4065,6.3486,6.3775,5387,0
+GJH.US,D,20101213,000000,6.3703,6.3703,6.3414,6.3414,3316,0
+GJH.US,D,20101214,000000,6.3703,6.3703,6.3703,6.3703,21452,0
+GJH.US,D,20101215,000000,6.4715,6.5151,6.4715,6.5151,7760,0
+GJH.US,D,20101216,000000,6.5077,6.5077,6.5006,6.5006,2763,0
+GJH.US,D,20101220,000000,6.5006,6.5006,6.3703,6.3703,1794,0
+GJH.US,D,20101223,000000,6.3703,6.3775,6.3703,6.3703,17495,0
+GJH.US,D,20101227,000000,6.3703,6.3703,6.3703,6.3703,344,0
+GJH.US,D,20101229,000000,6.3775,6.3775,6.3775,6.3775,344,0
+GJH.US,D,20101230,000000,6.4426,6.4426,6.4426,6.4426,1658,0
+GJH.US,D,20101231,000000,6.4065,6.4065,6.4065,6.4065,137,0
+GJH.US,D,20110103,000000,6.3919,6.3992,6.3919,6.3992,2209,0
+GJH.US,D,20110104,000000,6.4137,6.4137,6.3919,6.3919,278,0
+GJH.US,D,20110105,000000,6.3919,6.5006,6.3919,6.5006,6355,0
+GJH.US,D,20110106,000000,6.4859,6.6019,6.4209,6.4209,9808,0
+GJH.US,D,20110107,000000,6.4137,6.5368,6.3919,6.5368,4834,0
+GJH.US,D,20110110,000000,6.3919,6.3919,6.3919,6.3919,690,0
+GJH.US,D,20110111,000000,6.5874,6.5874,6.4426,6.5802,1891,0
+GJH.US,D,20110113,000000,6.5728,6.6596,6.5368,6.5368,5621,0
+GJH.US,D,20110121,000000,6.5368,6.5368,6.5368,6.5368,1105,0
+GJH.US,D,20110125,000000,6.5151,6.5728,6.5151,6.5728,5112,0
+GJH.US,D,20110126,000000,6.5295,6.5295,6.5151,6.5151,899,0
+GJH.US,D,20110127,000000,6.5151,6.5151,6.5151,6.5151,4182,0
+GJH.US,D,20110131,000000,6.4499,6.4499,6.4499,6.4499,1546,0
+GJH.US,D,20110201,000000,6.457,6.5948,6.457,6.5728,2693,0
+GJH.US,D,20110202,000000,6.6163,6.6237,6.6163,6.6237,508,0
+GJH.US,D,20110207,000000,6.6237,6.6308,6.5223,6.5223,5964,0
+GJH.US,D,20110208,000000,6.6453,6.6453,6.6453,6.6453,137,0
+GJH.US,D,20110209,000000,6.6381,6.6381,6.5584,6.5584,2072,0
+GJH.US,D,20110210,000000,6.5512,6.5512,6.5512,6.5512,6080,0
+GJH.US,D,20110216,000000,6.5295,6.6237,6.5295,6.6019,15770,0
+GJH.US,D,20110218,000000,6.6092,6.6887,6.5948,6.6092,9378,0
+GJH.US,D,20110222,000000,6.6237,6.6237,6.6237,6.6237,552,0
+GJH.US,D,20110223,000000,6.6525,6.6743,6.6237,6.6237,5665,0
+GJH.US,D,20110224,000000,6.6381,6.6381,6.6381,6.6381,2072,0
+GJH.US,D,20110225,000000,6.6525,6.6525,6.5151,6.6163,13676,0
+GJH.US,D,20110228,000000,6.6237,6.6237,6.6237,6.6237,2306,0
+GJH.US,D,20110301,000000,6.6743,6.8769,6.6163,6.6237,10221,0
+GJH.US,D,20110302,000000,6.6237,6.6237,6.5151,6.6163,3494,0
+GJH.US,D,20110303,000000,6.5728,6.6237,6.5728,6.5802,7072,0
+GJH.US,D,20110304,000000,6.6596,6.8769,6.5874,6.6596,6626,0
+GJH.US,D,20110307,000000,6.6596,6.6596,6.6596,6.6596,3450,0
+GJH.US,D,20110309,000000,6.7467,6.9493,6.7467,6.9493,24616,0
+GJH.US,D,20110310,000000,6.9131,7.0146,6.8769,7.0146,7345,0
+GJH.US,D,20110311,000000,6.9131,6.9131,6.8769,6.8769,569,0
+GJH.US,D,20110314,000000,6.8262,7.0652,6.7322,7.0652,11158,0
+GJH.US,D,20110315,000000,6.9856,7.0579,6.8044,6.8914,18152,0
+GJH.US,D,20110316,000000,6.8769,6.8769,6.7394,6.8044,6933,0
+GJH.US,D,20110317,000000,6.8044,6.8408,6.7611,6.8044,3274,0
+GJH.US,D,20110318,000000,6.8044,6.8408,6.8044,6.8408,6521,0
+GJH.US,D,20110321,000000,6.9203,7.0579,6.8044,6.8334,6287,0
+GJH.US,D,20110322,000000,6.8408,6.8408,6.8334,6.8334,344,0
+GJH.US,D,20110324,000000,6.9856,6.9856,6.8697,6.8697,3450,0
+GJH.US,D,20110328,000000,6.8842,6.8842,6.8842,6.8842,2763,0
+GJH.US,D,20110329,000000,6.8553,6.9421,6.8044,6.8553,6058,0
+GJH.US,D,20110330,000000,6.8408,6.8408,6.8334,6.8334,1935,0
+GJH.US,D,20110331,000000,6.8334,6.8334,6.8334,6.8334,2900,0
+GJH.US,D,20110401,000000,6.8334,6.8334,6.8334,6.8334,3593,0
+GJH.US,D,20110404,000000,6.8769,6.8769,6.8625,6.8697,2716,0
+GJH.US,D,20110405,000000,6.8769,6.8769,6.8044,6.8044,2072,0
+GJH.US,D,20110406,000000,6.754,6.7685,6.7322,6.7322,2830,0
+GJH.US,D,20110408,000000,6.7322,6.7322,6.7322,6.7322,278,0
+GJH.US,D,20110411,000000,6.7685,6.8044,6.7685,6.8044,1776,0
+GJH.US,D,20110412,000000,6.7975,6.8118,6.7685,6.79,9670,0
+GJH.US,D,20110414,000000,6.8408,6.8769,6.8408,6.8769,699,0
+GJH.US,D,20110418,000000,6.8842,6.8914,6.8044,6.8044,3608,0
+GJH.US,D,20110419,000000,6.8769,6.8769,6.8697,6.8769,1743,0
+GJH.US,D,20110420,000000,6.8769,6.8769,6.8408,6.8408,1382,0
+GJH.US,D,20110421,000000,6.7685,6.7756,6.7322,6.7467,3073,0
+GJH.US,D,20110425,000000,6.8408,6.9783,6.8408,6.9637,7184,0
+GJH.US,D,20110428,000000,6.9277,6.9277,6.8914,6.9277,2001,0
+GJH.US,D,20110429,000000,6.9277,7.0434,6.9277,7.0434,552,0
+GJH.US,D,20110502,000000,6.8986,6.8986,6.8986,6.8986,1382,0
+GJH.US,D,20110503,000000,6.9421,6.9421,6.9277,6.9277,690,0
+GJH.US,D,20110504,000000,6.9493,6.9493,6.9493,6.9493,2763,0
+GJH.US,D,20110505,000000,7.029,7.029,7.0072,7.0072,278,0
+GJH.US,D,20110506,000000,6.9421,6.9493,6.9277,6.9277,8898,0
+GJH.US,D,20110509,000000,6.9277,6.9421,6.9277,6.9348,966,0
+GJH.US,D,20110510,000000,7.029,7.0579,7.0217,7.0579,6722,0
+GJH.US,D,20110511,000000,7.0579,7.0942,7.0579,7.0942,3410,0
+GJH.US,D,20110512,000000,7.0942,7.0942,7.0942,7.0942,2072,0
+GJH.US,D,20110518,000000,7.0217,7.0217,7.0217,7.0217,1023,0
+GJH.US,D,20110519,000000,7.029,7.029,7.029,7.029,1190,0
+GJH.US,D,20110523,000000,7.0363,7.0363,7.0217,7.0217,1794,0
+GJH.US,D,20110524,000000,7.0363,7.0363,7.0217,7.0217,2072,0
+GJH.US,D,20110525,000000,7.0217,7.0217,6.8914,6.9277,8078,0
+GJH.US,D,20110526,000000,6.8914,7,6.8842,6.9493,6494,0
+GJH.US,D,20110527,000000,7.0146,7.0942,7.0146,7.0363,2761,0
+GJH.US,D,20110531,000000,7.0579,7.0652,7.0579,7.0579,2141,0
+GJH.US,D,20110601,000000,7.0579,7.0579,7.0579,7.0579,137,0
+GJH.US,D,20110602,000000,7.1231,7.1665,7.1231,7.1665,2212,0
+GJH.US,D,20110607,000000,7.0579,7.0724,7.0579,7.0579,1850,0
+GJH.US,D,20110608,000000,7.0579,7.0579,7,7,1935,0
+GJH.US,D,20110610,000000,6.8914,6.9566,6.8262,6.8262,1382,0
+GJH.US,D,20110613,000000,6.8986,6.8986,6.8986,6.8986,137,0
+GJH.US,D,20110614,000000,6.8262,6.8262,6.8262,6.8262,344,0
+GJH.US,D,20110615,000000,6.8262,6.8262,6.819,6.819,413,0
+GJH.US,D,20110616,000000,6.8986,6.9493,6.8986,6.9493,1382,0
+GJH.US,D,20110617,000000,6.8769,6.8769,6.8044,6.8044,1588,0
+GJH.US,D,20110621,000000,6.8842,6.9493,6.8769,6.9493,1845,0
+GJH.US,D,20110622,000000,6.9203,6.9203,6.9203,6.9203,1382,0
+GJH.US,D,20110627,000000,6.9493,6.9493,6.9493,6.9493,552,0
+GJH.US,D,20110628,000000,6.9493,6.9493,6.9421,6.9493,1256,0
+GJH.US,D,20110629,000000,6.9203,7.0217,6.9203,7.0217,1382,0
+GJH.US,D,20110630,000000,6.9421,6.9712,6.8986,6.9712,690,0
+GJH.US,D,20110701,000000,6.8842,6.8842,6.8769,6.8769,3731,0
+GJH.US,D,20110706,000000,6.8769,7.181,6.8769,6.9856,11051,0
+GJH.US,D,20110707,000000,6.9566,6.9566,6.9566,6.9566,478,0
+GJH.US,D,20110713,000000,6.8986,6.9493,6.8842,6.9493,2209,0
+GJH.US,D,20110714,000000,6.9058,6.9058,6.8842,6.8842,1794,0
+GJH.US,D,20110720,000000,6.8769,6.8769,6.8769,6.8769,690,0
+GJH.US,D,20110722,000000,6.8769,6.8769,6.8408,6.8408,344,0
+GJH.US,D,20110729,000000,6.8044,6.8118,6.5512,6.7611,8980,0
+GJH.US,D,20110804,000000,6.6814,6.6814,6.5151,6.5512,4289,0
+GJH.US,D,20110805,000000,6.5151,6.6237,6.4137,6.5151,2004,0
+GJH.US,D,20110808,000000,6.5006,6.5006,6.2255,6.2255,15264,0
+GJH.US,D,20110809,000000,6.2688,6.6237,6.2688,6.6237,4135,0
+GJH.US,D,20110812,000000,6.3703,6.4859,6.3414,6.4859,3176,0
+GJH.US,D,20110817,000000,6.5512,6.5512,6.5512,6.5512,278,0
+GJH.US,D,20110818,000000,6.4065,6.5151,6.4065,6.5151,2209,0
+GJH.US,D,20110822,000000,6.4137,7.1376,6.3992,6.7249,6504,0
+GJH.US,D,20110823,000000,6.7322,6.7322,6.4499,6.4859,9518,0
+GJH.US,D,20110824,000000,6.5728,6.5728,6.5657,6.5728,7736,0
+GJH.US,D,20110829,000000,6.6237,6.6237,6.6237,6.6237,413,0
+GJH.US,D,20110831,000000,6.5584,6.5584,6.5584,6.5584,1312,0
+GJH.US,D,20110901,000000,6.5657,6.6887,6.457,6.4933,3038,0
+GJH.US,D,20110906,000000,6.4789,6.4933,6.4789,6.4933,2072,0
+GJH.US,D,20110907,000000,6.4065,6.6019,6.4065,6.6019,2072,0
+GJH.US,D,20110909,000000,6.4499,6.5728,6.4499,6.5728,829,0
+GJH.US,D,20110912,000000,6.4499,6.4499,6.4426,6.4426,2900,0
+GJH.US,D,20110913,000000,6.5077,6.5657,6.5077,6.5657,2892,0
+GJH.US,D,20110915,000000,6.4209,6.5948,6.4065,6.5948,6216,0
+GJH.US,D,20110916,000000,6.4281,6.6525,6.4209,6.6453,4076,0
+GJH.US,D,20110919,000000,6.7249,6.8769,6.7249,6.8408,8150,0
+GJH.US,D,20110923,000000,6.8408,6.8769,6.8408,6.8769,1457,0
+GJH.US,D,20110927,000000,6.8553,6.8553,6.8408,6.8408,8427,0
+GJH.US,D,20110928,000000,6.9783,6.9856,6.6237,6.6237,4007,0
+GJH.US,D,20110929,000000,6.8697,7.0146,6.8697,6.8842,829,0
+GJH.US,D,20110930,000000,6.754,6.754,6.6237,6.6237,1241,0
+GJH.US,D,20111006,000000,6.7467,6.7611,6.6814,6.6814,4664,0
+GJH.US,D,20111007,000000,6.754,6.7611,6.6959,6.6959,1456,0
+GJH.US,D,20111010,000000,6.7611,6.7611,6.7611,6.7611,621,0
+GJH.US,D,20111011,000000,6.7611,6.819,6.7611,6.819,3038,0
+GJH.US,D,20111012,000000,6.8044,6.8044,6.7322,6.7322,2486,0
+GJH.US,D,20111014,000000,6.5077,6.5802,6.4789,6.5006,4007,0
+GJH.US,D,20111017,000000,6.5874,6.8044,6.5874,6.6525,8395,0
+GJH.US,D,20111018,000000,6.7756,6.8044,6.7756,6.8044,2855,0
+GJH.US,D,20111019,000000,6.79,6.8044,6.6959,6.8044,8525,0
+GJH.US,D,20111020,000000,6.7685,6.7685,6.7685,6.7685,1382,0
+GJH.US,D,20111021,000000,6.7975,6.8044,6.7975,6.8044,1521,0
+GJH.US,D,20111024,000000,6.7975,6.819,6.7975,6.8044,9808,0
+GJH.US,D,20111025,000000,6.8044,6.819,6.8044,6.819,5940,0
+GJH.US,D,20111026,000000,6.819,7.1231,6.819,7.0867,16945,0
+GJH.US,D,20111101,000000,7.116,7.1303,6.9493,6.9856,8490,0
+GJH.US,D,20111102,000000,7.029,7.029,7.0217,7.0217,801,0
+GJH.US,D,20111103,000000,6.9566,6.9566,6.9566,6.9566,518,0
+GJH.US,D,20111108,000000,7.0797,7.0797,7.0797,7.0797,278,0
+GJH.US,D,20111111,000000,7.0579,7.0579,6.8914,6.9493,5588,0
+GJH.US,D,20111116,000000,7.029,7.1738,7,7.1447,7312,0
+GJH.US,D,20111117,000000,7.0217,7.0217,6.9058,6.9203,2107,0
+GJH.US,D,20111118,000000,6.8986,6.8986,6.8914,6.8914,2234,0
+GJH.US,D,20111122,000000,6.9637,6.9637,6.9637,6.9637,829,0
+GJH.US,D,20111123,000000,6.9856,7.0217,6.9856,6.9856,1658,0
+GJH.US,D,20111128,000000,7.0867,7.0867,7.0146,7.0652,6673,0
+GJH.US,D,20111129,000000,7.0217,7.0217,7.0217,7.0217,137,0
+GJH.US,D,20111130,000000,7.0579,7.0579,7.0579,7.0579,2820,0
+GJH.US,D,20111201,000000,7.0867,7.0942,7.0217,7.0217,3074,0
+GJH.US,D,20111202,000000,7.1665,7.1665,7.0363,7.1231,1645,0
+GJH.US,D,20111205,000000,7.0942,7.0942,7.0942,7.0942,3586,0
+GJH.US,D,20111206,000000,7.0724,7.0724,6.9493,6.9493,4130,0
+GJH.US,D,20111207,000000,7.116,7.1231,7.116,7.1231,1686,0
+GJH.US,D,20111209,000000,7.1376,7.2099,7.1376,7.2027,2486,0
+GJH.US,D,20111213,000000,7.0579,7.0579,6.9277,6.9277,3593,0
+GJH.US,D,20111214,000000,6.8553,6.8553,6.8553,6.8553,137,0
+GJH.US,D,20111215,000000,6.9493,6.9637,6.8262,6.9637,1658,0
+GJH.US,D,20111216,000000,6.9783,7.0072,6.9783,7.0072,1035,0
+GJH.US,D,20111219,000000,6.8625,6.8625,6.8625,6.8625,278,0
+GJH.US,D,20111222,000000,6.9348,6.9348,6.7685,6.9131,4421,0
+GJH.US,D,20111223,000000,6.8481,6.8481,6.8481,6.8481,137,0
+GJH.US,D,20111227,000000,6.7611,6.8118,6.7611,6.7975,1528,0
+GJH.US,D,20111228,000000,6.9131,6.9493,6.8044,6.819,5408,0
+GJH.US,D,20111230,000000,6.9493,7.0942,6.9493,7.0942,4145,0
+GJH.US,D,20120103,000000,6.9856,7.0942,6.9131,7.0942,2763,0
+GJH.US,D,20120105,000000,7.029,7.1014,7.029,7.1014,1173,0
+GJH.US,D,20120106,000000,7.116,7.116,7.116,7.116,829,0
+GJH.US,D,20120110,000000,7.0579,7.0579,7.0579,7.0579,2209,0
+GJH.US,D,20120111,000000,7.0724,7.0942,6.9493,6.9712,6494,0
+GJH.US,D,20120112,000000,7.029,7.029,7.029,7.029,302,0
+GJH.US,D,20120113,000000,6.9783,7.0867,6.9783,7.0867,331,0
+GJH.US,D,20120117,000000,7.0363,7.1086,7.0363,7.1086,621,0
+GJH.US,D,20120120,000000,7.0867,7.1594,7.0867,7.1594,753,0
+GJH.US,D,20120124,000000,7.116,7.1521,7.116,7.1521,768,0
+GJH.US,D,20120125,000000,7.0363,7.0942,6.8986,7.0942,7736,0
+GJH.US,D,20120127,000000,7.1594,7.1665,7.1594,7.1665,1368,0
+GJH.US,D,20120130,000000,7.0652,7.2316,6.9277,7.2245,9245,0
+GJH.US,D,20120131,000000,7.2099,7.2099,7.2099,7.2099,690,0
+GJH.US,D,20120201,000000,7.1447,7.1447,7.0434,7.0434,1104,0
+GJH.US,D,20120207,000000,7.116,7.2099,7.116,7.2027,6917,0
+GJH.US,D,20120208,000000,7.1882,7.2027,7.1882,7.1956,829,0
+GJH.US,D,20120209,000000,7.1956,7.2027,7.0797,7.0797,1672,0
+GJH.US,D,20120210,000000,7.2751,7.2751,7.1521,7.1521,3176,0
+GJH.US,D,20120213,000000,7.1521,7.1521,7.1521,7.1521,2072,0
+GJH.US,D,20120214,000000,7.1521,7.1521,7.1521,7.1521,3450,0
+GJH.US,D,20120216,000000,7.1303,7.1303,7.0867,7.0867,1312,0
+GJH.US,D,20120217,000000,7.0434,7.2027,7.0434,7.1521,6297,0
+GJH.US,D,20120221,000000,7.2316,7.2535,7.1521,7.1521,4421,0
+GJH.US,D,20120223,000000,7.1665,7.1665,7.1376,7.1376,4007,0
+GJH.US,D,20120227,000000,7.2391,7.2535,7.2027,7.2535,6740,0
+GJH.US,D,20120228,000000,7.2535,7.2535,7.2535,7.2535,278,0
+GJH.US,D,20120229,000000,7.2172,7.2172,7.1665,7.1665,1794,0
+GJH.US,D,20120302,000000,7.1447,7.2027,7.1447,7.2027,2303,0
+GJH.US,D,20120305,000000,7.4124,7.4124,7.2027,7.2172,1673,0
+GJH.US,D,20120306,000000,7.2316,7.4124,7.2316,7.2678,3176,0
+GJH.US,D,20120307,000000,7.2824,7.2824,7.2316,7.2391,2209,0
+GJH.US,D,20120309,000000,7.2391,7.2391,7.2172,7.2172,966,0
+GJH.US,D,20120312,000000,7.2896,7.2896,7.2172,7.2245,5727,0
+GJH.US,D,20120314,000000,7.2751,7.2751,7.2678,7.2751,3528,0
+GJH.US,D,20120315,000000,7.2751,7.2751,7.2391,7.2391,3232,0
+GJH.US,D,20120316,000000,7.2099,7.2099,7.2099,7.2099,180,0
+GJH.US,D,20120319,000000,7.2027,7.2099,7.2027,7.2027,2900,0
+GJH.US,D,20120320,000000,7.2824,7.4269,7.1882,7.1956,7874,0
+GJH.US,D,20120321,000000,7.181,7.181,7.1738,7.1738,690,0
+GJH.US,D,20120323,000000,7.1303,7.1303,7.1303,7.1303,829,0
+GJH.US,D,20120326,000000,7.2027,7.2678,7.2027,7.2678,3450,0
+GJH.US,D,20120329,000000,7.3331,7.3331,7.0579,7.0724,11085,0
+GJH.US,D,20120330,000000,7.1376,7.1376,7.1376,7.1376,690,0
+GJH.US,D,20120402,000000,7.2099,7.2099,7.2099,7.2099,829,0
+GJH.US,D,20120403,000000,7.2099,7.2099,7.1956,7.2027,2763,0
+GJH.US,D,20120404,000000,7.2027,7.2027,7.2027,7.2027,2590,0
+GJH.US,D,20120405,000000,7.1594,7.1594,7.0867,7.0942,2072,0
+GJH.US,D,20120409,000000,7.0797,7.1303,7.0797,7.1303,901,0
+GJH.US,D,20120410,000000,7.1303,7.1303,7.1303,7.1303,137,0
+GJH.US,D,20120412,000000,7.116,7.116,7.116,7.116,137,0
+GJH.US,D,20120413,000000,7.1882,7.1882,7.1882,7.1882,552,0
+GJH.US,D,20120418,000000,7.181,7.181,7.1231,7.1665,11627,0
+GJH.US,D,20120419,000000,7.2461,7.2461,7.2461,7.2461,278,0
+GJH.US,D,20120423,000000,7.2968,7.3113,7.1738,7.3113,3883,0
+GJH.US,D,20120424,000000,7.3113,7.3113,7.3113,7.3113,313,0
+GJH.US,D,20120425,000000,7.2391,7.2751,7.2172,7.2172,2209,0
+GJH.US,D,20120426,000000,7.362,7.4702,7.362,7.3691,690,0
+GJH.US,D,20120427,000000,7.3113,7.4124,7.3113,7.3113,3013,0
+GJH.US,D,20120430,000000,7.3691,7.3691,7.3691,7.3691,690,0
+GJH.US,D,20120501,000000,7.3404,7.3404,7.3113,7.3113,278,0
+GJH.US,D,20120502,000000,7.3473,7.3473,7.2391,7.2461,1521,0
+GJH.US,D,20120504,000000,7.2896,7.304,7.2896,7.304,829,0
+GJH.US,D,20120509,000000,7.2245,7.2461,7.1738,7.2172,5249,0
+GJH.US,D,20120511,000000,7.2172,7.2316,7.2099,7.2245,3025,0
+GJH.US,D,20120515,000000,7.2099,7.2099,7.2099,7.2099,278,0
+GJH.US,D,20120517,000000,7.2027,7.2027,7.1665,7.1665,5511,0
+GJH.US,D,20120518,000000,7.2535,7.2606,7.2461,7.2535,3176,0
+GJH.US,D,20120524,000000,7.2245,7.2245,7.2027,7.2027,1451,0
+GJH.US,D,20120530,000000,7.1882,7.2027,7.1882,7.2027,1382,0
+GJH.US,D,20120531,000000,7.1882,7.1882,7.1665,7.1665,5804,0
+GJH.US,D,20120601,000000,7.2391,7.2391,7.2391,7.2391,552,0
+GJH.US,D,20120604,000000,7.181,7.181,7.181,7.181,1241,0
+GJH.US,D,20120606,000000,7.1956,7.2751,7.1956,7.2751,3073,0
+GJH.US,D,20120607,000000,7.3404,7.3404,7.3331,7.3331,690,0
+GJH.US,D,20120611,000000,7.3691,7.4564,7.3257,7.4564,4710,0
+GJH.US,D,20120612,000000,7.3473,7.3545,7.0942,7.0942,10209,0
+GJH.US,D,20120613,000000,7.0652,7.0652,7.0652,7.0652,918,0
+GJH.US,D,20120614,000000,7.1303,7.1665,7.1303,7.1665,1418,0
+GJH.US,D,20120615,000000,7.1665,7.1665,7.1665,7.1665,3687,0
+GJH.US,D,20120619,000000,7.2027,7.2391,7.2027,7.2391,10578,0
+GJH.US,D,20120620,000000,7.2391,7.2391,7.2391,7.2391,378,0
+GJH.US,D,20120621,000000,7.2391,7.2391,7.2391,7.2391,1382,0
+GJH.US,D,20120626,000000,7.2391,7.2391,7.2391,7.2391,6266,0
+GJH.US,D,20120627,000000,7.2461,7.5282,7.2391,7.5212,6080,0
+GJH.US,D,20120628,000000,7.4849,7.4849,7.2391,7.2391,12815,0
+GJH.US,D,20120629,000000,7.3545,7.3545,7.3545,7.3545,690,0
+GJH.US,D,20120705,000000,7.2751,7.2751,7.2535,7.2535,552,0
+GJH.US,D,20120706,000000,7.3331,7.3404,7.3331,7.3404,1382,0
+GJH.US,D,20120709,000000,7.2461,7.2461,7.2461,7.2461,344,0
+GJH.US,D,20120711,000000,7.3473,7.3473,7.3473,7.3473,626,0
+GJH.US,D,20120712,000000,7.3404,7.3404,7.3404,7.3404,273,0
+GJH.US,D,20120716,000000,7.3113,7.3113,7.2027,7.2678,5112,0
+GJH.US,D,20120717,000000,7.3113,7.3404,7.3113,7.3404,690,0
+GJH.US,D,20120718,000000,7.3404,7.3404,7.2172,7.2172,2347,0
+GJH.US,D,20120719,000000,7.304,7.304,7.304,7.304,344,0
+GJH.US,D,20120720,000000,7.2968,7.2968,7.2968,7.2968,219,0
+GJH.US,D,20120723,000000,7.304,7.304,7.2968,7.2968,1025,0
+GJH.US,D,20120724,000000,7.304,7.3113,7.304,7.3113,829,0
+GJH.US,D,20120725,000000,7.3113,7.3113,7.3113,7.3113,690,0
+GJH.US,D,20120727,000000,7.3113,7.3113,7.3113,7.3113,419,0
+GJH.US,D,20120730,000000,7.2461,7.2461,7.2391,7.2391,1382,0
+GJH.US,D,20120731,000000,7.2391,7.2391,7.2391,7.2391,1382,0
+GJH.US,D,20120801,000000,7.3545,7.4485,7.2751,7.2751,4560,0
+GJH.US,D,20120802,000000,7.2391,7.3473,7.2391,7.3473,552,0
+GJH.US,D,20120803,000000,7.2391,7.2391,7.2391,7.2391,413,0
+GJH.US,D,20120806,000000,7.2391,7.2391,7.2245,7.2391,3868,0
+GJH.US,D,20120807,000000,7.362,7.362,7.362,7.362,657,0
+GJH.US,D,20120815,000000,7.2461,7.3257,7.2461,7.3257,278,0
+GJH.US,D,20120817,000000,7.2535,7.2535,7.2461,7.2461,552,0
+GJH.US,D,20120820,000000,7.2535,7.2606,7.2391,7.2461,3417,0
+GJH.US,D,20120821,000000,7.2391,7.2391,7.2391,7.2391,2153,0
+GJH.US,D,20120822,000000,7.2535,7.2535,7.2316,7.2391,2521,0
+GJH.US,D,20120827,000000,7.2751,7.3473,7.2751,7.3473,1348,0
+GJH.US,D,20120830,000000,7.3473,7.4485,7.3473,7.362,3450,0
+GJH.US,D,20120905,000000,7.3331,7.3331,7.3257,7.3257,367,0
+GJH.US,D,20120906,000000,7.2968,7.2968,7.2824,7.2824,1382,0
+GJH.US,D,20120910,000000,7.4124,7.4201,7.4052,7.4201,4754,0
+GJH.US,D,20120911,000000,7.4269,7.4269,7.3769,7.3769,3868,0
+GJH.US,D,20120914,000000,7.4564,7.4564,7.3404,7.4564,4378,0
+GJH.US,D,20120917,000000,7.3473,7.3473,7.2751,7.3257,1794,0
+GJH.US,D,20120918,000000,7.3113,7.4849,7.2968,7.4849,4507,0
+GJH.US,D,20120919,000000,7.478,7.478,7.3184,7.3184,3450,0
+GJH.US,D,20120920,000000,7.3545,7.3545,7.3331,7.3331,1241,0
+GJH.US,D,20120921,000000,7.3545,7.3545,7.3545,7.3545,137,0
+GJH.US,D,20120924,000000,7.3545,7.3545,7.3184,7.3184,3801,0
+GJH.US,D,20120925,000000,7.362,7.362,7.3473,7.3473,2763,0
+GJH.US,D,20120926,000000,7.4052,7.4052,7.3184,7.3184,2102,0
+GJH.US,D,20120927,000000,7.4485,7.4485,7.3331,7.3331,1901,0
+GJH.US,D,20121001,000000,7.4124,7.4124,7.4124,7.4124,207,0
+GJH.US,D,20121002,000000,7.304,7.3691,7.304,7.3691,1218,0
+GJH.US,D,20121004,000000,7.3691,7.3907,7.3691,7.3907,1350,0
+GJH.US,D,20121005,000000,7.304,7.3986,7.304,7.3986,3696,0
+GJH.US,D,20121008,000000,7.3986,7.4201,7.3986,7.4201,7914,0
+GJH.US,D,20121009,000000,7.4124,7.478,7.4124,7.478,5457,0
+GJH.US,D,20121010,000000,7.4485,7.4485,7.3331,7.3331,1272,0
+GJH.US,D,20121011,000000,7.3691,7.3691,7.362,7.362,498,0
+GJH.US,D,20121012,000000,7.4849,7.4926,7.478,7.4926,2866,0
+GJH.US,D,20121015,000000,7.4702,7.5143,7.4702,7.5143,966,0
+GJH.US,D,20121016,000000,7.4124,7.4124,7.3184,7.3473,9138,0
+GJH.US,D,20121017,000000,7.3404,7.3404,7.3404,7.3404,232,0
+GJH.US,D,20121018,000000,7.3473,7.3691,7.3473,7.3691,1549,0
+GJH.US,D,20121023,000000,7.3769,7.3769,7.3769,7.3769,278,0
+GJH.US,D,20121024,000000,7.4564,7.4564,7.3769,7.3769,1921,0
+GJH.US,D,20121026,000000,7.4564,7.4564,7.4564,7.4564,660,0
+GJH.US,D,20121031,000000,7.3404,7.4417,7.3404,7.4417,522,0
+GJH.US,D,20121102,000000,7.4485,7.5359,7.4485,7.5359,735,0
+GJH.US,D,20121105,000000,7.4269,7.4269,7.4269,7.4269,278,0
+GJH.US,D,20121107,000000,7.5359,7.5359,7.4269,7.5282,3533,0
+GJH.US,D,20121113,000000,7.4052,7.4052,7.4052,7.4052,137,0
+GJH.US,D,20121115,000000,7.4201,7.4201,7.4201,7.4201,137,0
+GJH.US,D,20121116,000000,7.3838,7.3838,7.3691,7.3691,966,0
+GJH.US,D,20121119,000000,7.4926,7.5359,7.362,7.362,2332,0
+GJH.US,D,20121120,000000,7.5359,7.5359,7.5282,7.5282,2763,0
+GJH.US,D,20121121,000000,7.5282,7.5359,7.5212,7.5359,2759,0
+GJH.US,D,20121126,000000,7.6514,7.6514,7.6012,7.6012,1241,0
+GJH.US,D,20121127,000000,7.7239,7.7239,7.7095,7.7095,1139,0
+GJH.US,D,20121128,000000,7.6155,7.6155,7.4702,7.4849,1658,0
+GJH.US,D,20121129,000000,7.6586,7.6586,7.4564,7.586,5276,0
+GJH.US,D,20121203,000000,7.4633,7.4633,7.4052,7.4485,1776,0
+GJH.US,D,20121204,000000,7.4201,7.5787,7.4124,7.5576,1874,0
+GJH.US,D,20121205,000000,7.4926,7.5143,7.4485,7.4702,5297,0
+GJH.US,D,20121206,000000,7.4417,7.4633,7.3986,7.3986,6700,0
+GJH.US,D,20121207,000000,7.4201,7.4702,7.4052,7.4201,1794,0
+GJH.US,D,20121210,000000,7.4052,7.4201,7.4052,7.4201,552,0
+GJH.US,D,20121211,000000,7.4347,7.478,7.3986,7.4201,2763,0
+GJH.US,D,20121212,000000,7.1521,7.2751,7.1086,7.2751,9845,0
+GJH.US,D,20121213,000000,7.1665,7.1665,7.1594,7.1594,413,0
+GJH.US,D,20121214,000000,7.2027,7.2172,7.2027,7.2172,1658,0
+GJH.US,D,20121217,000000,7.1738,7.2391,7.1665,7.2391,1963,0
+GJH.US,D,20121218,000000,7.2678,7.2678,7.2535,7.2535,7001,0
+GJH.US,D,20121219,000000,7.2535,7.2535,7.2099,7.2245,1996,0
+GJH.US,D,20121220,000000,7.2391,7.2391,7.2391,7.2391,1173,0
+GJH.US,D,20121221,000000,7.2461,7.2461,7.2172,7.2172,3450,0
+GJH.US,D,20121226,000000,7.2172,7.2172,7.2099,7.2099,4145,0
+GJH.US,D,20121228,000000,7.2316,7.2316,7.1956,7.1956,3509,0
+GJH.US,D,20121231,000000,7.2027,7.2461,7.116,7.2391,2486,0
+GJH.US,D,20130102,000000,7.2535,7.2751,7.2535,7.2678,4486,0
+GJH.US,D,20130103,000000,7.2606,7.2751,7.2606,7.2751,690,0
+GJH.US,D,20130104,000000,7.181,7.181,7.181,7.181,372,0
+GJH.US,D,20130108,000000,7.1956,7.2099,7.1956,7.2099,379,0
+GJH.US,D,20130111,000000,7.2751,7.2751,7.2751,7.2751,2072,0
+GJH.US,D,20130114,000000,7.2751,7.3769,7.2751,7.3769,8833,0
+GJH.US,D,20130115,000000,7.3184,7.3184,7.2535,7.2535,1624,0
+GJH.US,D,20130116,000000,7.2535,7.2678,7.2391,7.2391,3585,0
+GJH.US,D,20130117,000000,7.2535,7.3404,7.2535,7.3404,326,0
+GJH.US,D,20130118,000000,7.3331,7.3404,7.3331,7.3404,3383,0
+GJH.US,D,20130122,000000,7.2606,7.2606,7.2606,7.2606,690,0
+GJH.US,D,20130123,000000,7.304,7.304,7.304,7.304,278,0
+GJH.US,D,20130124,000000,7.2535,7.2535,7.2535,7.2535,2072,0
+GJH.US,D,20130125,000000,7.2678,7.2678,7.2678,7.2678,326,0
+GJH.US,D,20130128,000000,7.3113,7.3113,7.3113,7.3113,137,0
+GJH.US,D,20130129,000000,7.304,7.304,7.2461,7.2535,4421,0
+GJH.US,D,20130130,000000,7.2606,7.2678,7.2606,7.2678,1382,0
+GJH.US,D,20130131,000000,7.3404,7.5939,7.2678,7.3257,11526,0
+GJH.US,D,20130201,000000,7.4485,7.4485,7.4485,7.4485,137,0
+GJH.US,D,20130204,000000,7.3184,7.3257,7.2824,7.3257,1521,0
+GJH.US,D,20130205,000000,7.2896,7.2896,7.2824,7.2824,2197,0
+GJH.US,D,20130206,000000,7.2824,7.2896,7.2824,7.2896,1013,0
+GJH.US,D,20130207,000000,7.2751,7.2824,7.2751,7.2824,722,0
+GJH.US,D,20130212,000000,7.3257,7.3257,7.2751,7.2751,1241,0
+GJH.US,D,20130214,000000,7.3184,7.3257,7.3184,7.3257,1658,0
+GJH.US,D,20130219,000000,7.3257,7.3257,7.3257,7.3257,344,0
+GJH.US,D,20130221,000000,7.2751,7.2824,7.2751,7.2824,886,0
+GJH.US,D,20130225,000000,7.3113,7.3184,7.3113,7.3184,961,0
+GJH.US,D,20130226,000000,7.3113,7.3113,7.2824,7.2824,1105,0
+GJH.US,D,20130228,000000,7.3331,7.3331,7.3331,7.3331,1521,0
+GJH.US,D,20130301,000000,7.304,7.304,7.304,7.304,278,0
+GJH.US,D,20130304,000000,7.304,7.304,7.304,7.304,413,0
+GJH.US,D,20130305,000000,7.304,7.304,7.304,7.304,690,0
+GJH.US,D,20130306,000000,7.2824,7.2968,7.2824,7.2824,1794,0
+GJH.US,D,20130307,000000,7.3331,7.3473,7.2824,7.3184,4834,0
+GJH.US,D,20130308,000000,7.2824,7.2968,7.2824,7.2968,1099,0
+GJH.US,D,20130313,000000,7.2824,7.2968,7.2824,7.2968,1794,0
+GJH.US,D,20130314,000000,7.2896,7.2896,7.2896,7.2896,1382,0
+GJH.US,D,20130315,000000,7.2896,7.2968,7.2606,7.2606,9057,0
+GJH.US,D,20130318,000000,7.2751,7.2824,7.2461,7.2751,4753,0
+GJH.US,D,20130319,000000,7.2535,7.2535,7.2461,7.2461,2470,0
+GJH.US,D,20130320,000000,7.2461,7.3257,7.2461,7.3257,4560,0
+GJH.US,D,20130321,000000,7.2535,7.3184,7.2535,7.2606,1271,0
+GJH.US,D,20130328,000000,7.3257,7.3331,7.2751,7.2751,2759,0
+GJH.US,D,20130401,000000,7.3691,7.3691,7.2824,7.2824,994,0
+GJH.US,D,20130402,000000,7.2751,7.2896,7.2751,7.2824,4282,0
+GJH.US,D,20130403,000000,7.3113,7.3113,7.2751,7.2751,1521,0
+GJH.US,D,20130404,000000,7.2606,7.2751,7.2461,7.2461,9256,0
+GJH.US,D,20130405,000000,7.2461,7.2968,7.2316,7.2391,24754,0
+GJH.US,D,20130408,000000,7.3113,7.3331,7.2606,7.3331,23066,0
+GJH.US,D,20130409,000000,7.3331,7.4702,7.3331,7.4564,12782,0
+GJH.US,D,20130411,000000,7.4417,7.4485,7.4417,7.4417,1434,0
+GJH.US,D,20130412,000000,7.4417,7.4417,7.4347,7.4347,1794,0
+GJH.US,D,20130415,000000,7.3986,7.4485,7.3986,7.4485,3176,0
+GJH.US,D,20130416,000000,7.4485,7.4485,7.4485,7.4485,2075,0
+GJH.US,D,20130417,000000,7.4485,7.4485,7.4485,7.4485,1312,0
+GJH.US,D,20130419,000000,7.4347,7.4347,7.3838,7.3838,3038,0
+GJH.US,D,20130422,000000,7.3838,7.3838,7.3838,7.3838,480,0
+GJH.US,D,20130423,000000,7.4201,7.5065,7.4201,7.5065,13355,0
+GJH.US,D,20130425,000000,7.3838,7.5065,7.3838,7.3907,2659,0
+GJH.US,D,20130426,000000,7.4564,7.4926,7.4564,7.4926,2425,0
+GJH.US,D,20130429,000000,7.3986,7.5065,7.3907,7.5065,1521,0
+GJH.US,D,20130501,000000,7.3986,7.3986,7.3986,7.3986,690,0
+GJH.US,D,20130502,000000,7.4996,7.8691,7.4996,7.6155,10283,0
+GJH.US,D,20130503,000000,7.6953,7.6953,7.6226,7.6226,690,0
+GJH.US,D,20130510,000000,7.5212,7.5212,7.4996,7.4996,2072,0
+GJH.US,D,20130513,000000,7.4996,7.4996,7.4926,7.4996,1935,0
+GJH.US,D,20130514,000000,7.4702,7.4702,7.4702,7.4702,690,0
+GJH.US,D,20130516,000000,7.5282,7.5282,7.5282,7.5282,137,0
+GJH.US,D,20130520,000000,7.6012,7.6012,7.6012,7.6012,552,0
+GJH.US,D,20130521,000000,7.586,7.586,7.586,7.586,1312,0
+GJH.US,D,20130522,000000,7.7168,7.7168,7.6012,7.6298,2209,0
+GJH.US,D,20130523,000000,7.6372,7.6372,7.6075,7.6075,1173,0
+GJH.US,D,20130524,000000,7.6012,7.6012,7.6012,7.6012,207,0
+GJH.US,D,20130528,000000,7.6012,7.6012,7.6012,7.6012,137,0
+GJH.US,D,20130529,000000,7.5282,7.5359,7.4347,7.4347,5595,0
+GJH.US,D,20130530,000000,7.4417,7.5359,7.4269,7.5359,4974,0
+GJH.US,D,20130531,000000,7.4269,7.5212,7.4269,7.4347,2964,0
+GJH.US,D,20130603,000000,7.5282,7.5498,7.5065,7.5282,8197,0
+GJH.US,D,20130604,000000,7.5282,7.6514,7.5143,7.6514,5074,0
+GJH.US,D,20130610,000000,7.6656,7.6656,7.5498,7.5498,1105,0
+GJH.US,D,20130611,000000,7.5212,7.5282,7.5212,7.5282,998,0
+GJH.US,D,20130612,000000,7.6625,7.6625,7.2887,7.4386,28371,0
+GJH.US,D,20130614,000000,7.4386,7.4386,7.4231,7.4231,7090,0
+GJH.US,D,20130617,000000,7.4386,7.4386,7.4386,7.4386,1606,0
+GJH.US,D,20130618,000000,7.4386,7.4386,7.4386,7.4386,1470,0
+GJH.US,D,20130619,000000,7.4083,7.4386,7.4083,7.4386,3098,0
+GJH.US,D,20130620,000000,7.4308,7.4386,7.4308,7.4386,1470,0
+GJH.US,D,20130621,000000,7.4386,7.4386,7.4083,7.4161,3880,0
+GJH.US,D,20130624,000000,7.4386,7.4386,7.2812,7.4386,5606,0
+GJH.US,D,20130625,000000,7.3113,7.4308,7.3113,7.4308,2609,0
+GJH.US,D,20130626,000000,7.4386,7.4386,7.4386,7.4386,2736,0
+GJH.US,D,20130627,000000,7.5653,7.5653,7.4455,7.4455,1002,0
+GJH.US,D,20130628,000000,7.4455,7.4757,7.4455,7.4757,2140,0
+GJH.US,D,20130701,000000,7.4834,7.4834,7.4834,7.4834,267,0
+GJH.US,D,20130702,000000,7.4834,7.5804,7.4834,7.5505,2007,0
+GJH.US,D,20130703,000000,7.4757,7.5505,7.4757,7.5505,1954,0
+GJH.US,D,20130708,000000,7.4757,7.5058,7.4757,7.4979,3816,0
+GJH.US,D,20130709,000000,7.4455,7.4609,7.2366,7.3636,37145,0
+GJH.US,D,20130710,000000,7.3261,7.3413,7.3113,7.3413,3077,0
+GJH.US,D,20130711,000000,7.3558,7.3636,7.3337,7.3337,16654,0
+GJH.US,D,20130712,000000,7.3413,7.3413,7.1989,7.244,8427,0
+GJH.US,D,20130715,000000,7.2514,7.2663,7.2366,7.2514,6555,0
+GJH.US,D,20130716,000000,7.1543,7.1543,7.1543,7.1543,349,0
+GJH.US,D,20130717,000000,7.1989,7.214,7.1767,7.1915,9899,0
+GJH.US,D,20130718,000000,7.2514,7.2514,7.2289,7.2289,785,0
+GJH.US,D,20130719,000000,7.2887,7.2962,7.2887,7.2962,1933,0
+GJH.US,D,20130722,000000,7.2962,7.3036,7.2514,7.2514,1274,0
+GJH.US,D,20130723,000000,7.3261,7.4386,7.3261,7.4386,25034,0
+GJH.US,D,20130724,000000,7.4308,7.4308,7.4231,7.4231,1912,0
+GJH.US,D,20130725,000000,7.4231,7.4386,7.4231,7.4308,589,0
+GJH.US,D,20130726,000000,7.4534,7.4534,7.4386,7.4386,2911,0
+GJH.US,D,20130729,000000,7.4609,7.4609,7.4609,7.4609,267,0
+GJH.US,D,20130731,000000,7.5876,7.6482,7.5876,7.5957,5349,0
+GJH.US,D,20130801,000000,7.4455,7.4455,7.4386,7.4386,2168,0
+GJH.US,D,20130805,000000,7.4386,7.6258,7.4386,7.5876,22740,0
+GJH.US,D,20130808,000000,7.4534,7.4534,7.4455,7.4455,669,0
+GJH.US,D,20130809,000000,7.6258,7.6258,7.5203,7.5203,1470,0
+GJH.US,D,20130813,000000,7.4455,7.6482,7.4455,7.6482,5349,0
+GJH.US,D,20130815,000000,7.4455,7.5804,7.4455,7.5804,1338,0
+GJH.US,D,20130816,000000,7.5282,7.5282,7.4455,7.4455,2340,0
+GJH.US,D,20130819,000000,7.6323,7.6323,7.4534,7.4534,3342,0
+GJH.US,D,20130820,000000,7.4386,7.4534,7.4231,7.4534,2810,0
+GJH.US,D,20130821,000000,7.4308,7.4308,7.4231,7.4231,937,0
+GJH.US,D,20130822,000000,7.4455,7.4455,7.4455,7.4455,134,0
+GJH.US,D,20130823,000000,7.4386,7.6258,7.4386,7.4979,537,0
+GJH.US,D,20130826,000000,7.5876,7.5876,7.5429,7.5429,267,0
+GJH.US,D,20130827,000000,7.4834,7.4834,7.4834,7.4834,134,0
+GJH.US,D,20130828,000000,7.4902,7.4902,7.4902,7.4902,267,0
+GJH.US,D,20130903,000000,7.4757,7.4757,7.4757,7.4757,1470,0
+GJH.US,D,20130905,000000,7.4757,7.4757,7.4609,7.4609,469,0
+GJH.US,D,20130909,000000,7.3261,7.3715,7.2663,7.2663,11716,0
+GJH.US,D,20130910,000000,7.3636,7.3636,7.3636,7.3636,3342,0
+GJH.US,D,20130911,000000,7.2739,7.3413,7.2591,7.2663,8028,0
+GJH.US,D,20130916,000000,7.2739,7.2739,7.214,7.214,537,0
+GJH.US,D,20130917,000000,7.2514,7.4757,7.2514,7.4161,2660,0
+GJH.US,D,20130918,000000,7.214,7.214,7.0944,7.0944,4413,0
+GJH.US,D,20130919,000000,7.1543,7.2739,7.1468,7.2739,2274,0
+GJH.US,D,20130920,000000,7.1543,7.1543,7.1543,7.1543,402,0
+GJH.US,D,20130923,000000,7.1543,7.1543,7.1543,7.1543,333,0
+GJH.US,D,20130924,000000,7.349,7.349,7.1915,7.1915,1606,0
+GJH.US,D,20130925,000000,7.1543,7.1543,7.1543,7.1543,333,0
+GJH.US,D,20131001,000000,7.1543,7.3413,7.1393,7.1393,1001,0
+GJH.US,D,20131002,000000,7.1393,7.3113,7.1393,7.1543,2982,0
+GJH.US,D,20131003,000000,7.214,7.214,7.214,7.214,402,0
+GJH.US,D,20131004,000000,7.2514,7.2514,7.2514,7.2514,402,0
+GJH.US,D,20131008,000000,7.3036,7.3636,7.2067,7.3636,2810,0
+GJH.US,D,20131009,000000,7.2812,7.2887,7.2067,7.2289,1069,0
+GJH.US,D,20131015,000000,7.349,7.349,7.349,7.349,203,0
+GJH.US,D,20131016,000000,7.3113,7.3186,7.2514,7.2514,1069,0
+GJH.US,D,20131017,000000,7.214,7.2289,7.214,7.2215,1694,0
+GJH.US,D,20131018,000000,7.244,7.244,7.244,7.244,134,0
+GJH.US,D,20131021,000000,7.3558,7.3558,7.2514,7.3186,4206,0
+GJH.US,D,20131022,000000,7.3558,7.3558,7.3558,7.3558,669,0
+GJH.US,D,20131023,000000,7.3186,7.3261,7.2514,7.2739,2683,0
+GJH.US,D,20131024,000000,7.3113,7.3337,7.2514,7.2812,3079,0
+GJH.US,D,20131025,000000,7.2289,7.3186,7.2289,7.2663,1874,0
+GJH.US,D,20131029,000000,7.349,7.3558,7.3337,7.3413,1262,0
+GJH.US,D,20131031,000000,7.3186,7.3186,7.2591,7.2591,267,0
+GJH.US,D,20131101,000000,7.2663,7.2663,7.2663,7.2663,285,0
+GJH.US,D,20131105,000000,7.3636,7.3636,7.2514,7.2663,3095,0
+GJH.US,D,20131106,000000,7.244,7.2514,7.214,7.244,6029,0
+GJH.US,D,20131107,000000,7.3036,7.3036,7.3036,7.3036,2140,0
+GJH.US,D,20131111,000000,7.349,7.3636,7.349,7.3636,4773,0
+GJH.US,D,20131112,000000,7.4308,7.4757,7.4308,7.4386,1793,0
+GJH.US,D,20131113,000000,7.2366,7.2366,7.2366,7.2366,251,0
+GJH.US,D,20131114,000000,7.2366,7.4386,7.1767,7.4386,7635,0
+GJH.US,D,20131115,000000,7.4386,7.4386,7.4386,7.4386,267,0
+GJH.US,D,20131118,000000,7.4757,7.4757,7.4757,7.4757,267,0
+GJH.US,D,20131121,000000,7.4757,7.4757,7.4757,7.4757,267,0
+GJH.US,D,20131127,000000,7.4609,7.4609,7.4609,7.4609,267,0
+GJH.US,D,20131202,000000,7.2215,7.2215,7.2215,7.2215,669,0
+GJH.US,D,20131204,000000,7.2739,7.2739,7.2739,7.2739,134,0
+GJH.US,D,20131205,000000,7.4534,7.4757,7.4008,7.4757,3552,0
+GJH.US,D,20131209,000000,7.4757,7.4757,7.4231,7.4231,2367,0
+GJH.US,D,20131210,000000,7.3636,7.3782,7.3636,7.3782,1721,0
+GJH.US,D,20131211,000000,7.6403,7.6482,7.4934,7.4934,1655,0
+GJH.US,D,20131212,000000,7.478,7.6866,7.478,7.6866,746,0
+GJH.US,D,20131216,000000,7.7017,7.7248,7.7017,7.7248,978,0
+GJH.US,D,20131217,000000,7.4393,7.7175,7.4393,7.7175,427,0
+GJH.US,D,20131218,000000,7.7175,7.7175,7.6944,7.7095,8779,0
+GJH.US,D,20131219,000000,7.4393,7.4934,7.4161,7.4161,5178,0
+GJH.US,D,20131220,000000,7.3774,7.4008,7.3774,7.4008,2626,0
+GJH.US,D,20131223,000000,7.4008,7.4008,7.4008,7.4008,517,0
+GJH.US,D,20131224,000000,7.3774,7.3774,7.3774,7.3774,3503,0
+GJH.US,D,20131227,000000,7.5088,7.5474,7.3466,7.3466,6539,0
+GJH.US,D,20140102,000000,7.4624,7.4624,7.3466,7.3466,1631,0
+GJH.US,D,20140107,000000,7.3466,7.3545,7.3466,7.3466,1941,0
+GJH.US,D,20140108,000000,7.4161,7.4161,7.4161,7.4161,906,0
+GJH.US,D,20140110,000000,7.4547,7.4702,7.4547,7.4702,700,0
+GJH.US,D,20140113,000000,7.5244,7.5244,7.5166,7.5166,531,0
+GJH.US,D,20140114,000000,7.3545,7.3852,7.3545,7.362,2330,0
+GJH.US,D,20140115,000000,7.4471,7.4471,7.4471,7.4471,714,0
+GJH.US,D,20140121,000000,7.4934,7.501,7.3774,7.4083,7120,0
+GJH.US,D,20140122,000000,7.4083,7.4161,7.3696,7.3696,3512,0
+GJH.US,D,20140124,000000,7.3696,7.3774,7.0685,7.1767,13996,0
+GJH.US,D,20140127,000000,7.1844,7.1844,7.1148,7.1226,3495,0
+GJH.US,D,20140128,000000,7.2926,7.2926,6.9912,6.9912,9830,0
+GJH.US,D,20140129,000000,7.0838,7.0917,7.0531,7.0608,1882,0
+GJH.US,D,20140130,000000,7.03,7.1381,7.0221,7.1381,777,0
+GJH.US,D,20140131,000000,7.1458,7.1458,7.1072,7.1458,1114,0
+GJH.US,D,20140203,000000,7.1999,7.1999,6.9989,7.1303,4101,0
+GJH.US,D,20140204,000000,7.2074,7.2074,7.1535,7.1535,388,0
+GJH.US,D,20140205,000000,7.1844,7.1999,7.0531,7.1999,906,0
+GJH.US,D,20140207,000000,7.2074,7.3157,7.1844,7.2618,1682,0
+GJH.US,D,20140210,000000,7.3082,7.3082,7.3082,7.3082,2661,0
+GJH.US,D,20140211,000000,7.3082,7.4856,7.1844,7.4471,3127,0
+GJH.US,D,20140213,000000,7.2771,7.3466,7.223,7.3388,5696,0
+GJH.US,D,20140214,000000,7.3388,7.3388,7.3388,7.3388,260,0
+GJH.US,D,20140218,000000,7.3234,7.3466,7.3234,7.3466,791,0
+GJH.US,D,20140219,000000,7.3466,7.5474,7.3466,7.5474,1052,0
+GJH.US,D,20140220,000000,7.4624,7.501,7.3157,7.501,3547,0
+GJH.US,D,20140221,000000,7.4008,7.4934,7.3157,7.4471,5825,0
+GJH.US,D,20140224,000000,7.4856,7.4856,7.4393,7.4393,2591,0
+GJH.US,D,20140225,000000,7.501,7.6019,7.4547,7.6019,10108,0
+GJH.US,D,20140303,000000,7.5707,7.586,7.5474,7.5474,1861,0
+GJH.US,D,20140304,000000,7.5939,7.5939,7.5551,7.5939,1682,0
+GJH.US,D,20140305,000000,7.5939,7.5939,7.5551,7.5551,1933,0
+GJH.US,D,20140306,000000,7.5939,7.6092,7.5551,7.6092,1948,0
+GJH.US,D,20140307,000000,7.5707,7.5707,7.4624,7.4624,8673,0
+GJH.US,D,20140310,000000,7.5939,7.6712,7.5707,7.5707,4822,0
+GJH.US,D,20140311,000000,7.5474,7.6019,7.4702,7.4856,2312,0
+GJH.US,D,20140312,000000,7.6866,7.6866,7.6866,7.6866,3237,0
+GJH.US,D,20140313,000000,7.6019,7.6019,7.5784,7.5784,3366,0
+GJH.US,D,20140314,000000,7.6403,7.6403,7.6403,7.6403,1273,0
+GJH.US,D,20140317,000000,7.6633,7.6712,7.6633,7.6712,1931,0
+GJH.US,D,20140318,000000,7.7175,7.7248,7.6712,7.6785,4532,0
+GJH.US,D,20140319,000000,7.7175,7.7248,7.7017,7.7248,1748,0
+GJH.US,D,20140320,000000,7.7248,7.7248,7.7095,7.7095,388,0
+GJH.US,D,20140321,000000,7.7248,7.7248,7.7248,7.7248,1375,0
+GJH.US,D,20140325,000000,7.6785,7.7095,7.6712,7.7095,1915,0
+GJH.US,D,20140326,000000,7.6712,7.6712,7.6712,7.6712,1682,0
+GJH.US,D,20140331,000000,7.7017,7.7017,7.5474,7.5474,3056,0
+GJH.US,D,20140401,000000,7.7017,7.7017,7.7017,7.7017,647,0
+GJH.US,D,20140402,000000,7.6944,7.6944,7.5707,7.6944,3105,0
+GJH.US,D,20140403,000000,7.6482,7.6482,7.6482,7.6482,260,0
+GJH.US,D,20140404,000000,7.6482,7.6482,7.6323,7.6323,2588,0
+GJH.US,D,20140407,000000,7.6482,7.6482,7.6092,7.6482,1941,0
+GJH.US,D,20140408,000000,7.617,7.617,7.617,7.617,131,0
+GJH.US,D,20140409,000000,7.6403,7.6403,7.5244,7.6403,1567,0
+GJH.US,D,20140410,000000,7.6403,7.6403,7.5784,7.5784,906,0
+GJH.US,D,20140411,000000,7.6482,7.6482,7.532,7.532,716,0
+GJH.US,D,20140417,000000,7.5398,7.5398,7.4624,7.4624,8528,0
+GJH.US,D,20140423,000000,7.563,7.563,7.563,7.563,777,0
+GJH.US,D,20140424,000000,7.3852,7.5707,7.3852,7.5398,1554,0
+GJH.US,D,20140428,000000,7.501,7.532,7.4934,7.532,2719,0
+GJH.US,D,20140430,000000,7.501,7.501,7.4934,7.4934,1554,0
+GJH.US,D,20140502,000000,7.5088,7.5088,7.5088,7.5088,130,0
+GJH.US,D,20140505,000000,7.6403,7.6403,7.501,7.501,3105,0
+GJH.US,D,20140506,000000,7.4934,7.6092,7.4934,7.6092,7510,0
+GJH.US,D,20140507,000000,7.617,7.617,7.5707,7.5784,5148,0
+GJH.US,D,20140508,000000,7.617,7.617,7.617,7.617,2757,0
+GJH.US,D,20140509,000000,7.6092,7.617,7.6092,7.617,2460,0
+GJH.US,D,20140512,000000,7.5707,7.6092,7.5707,7.6092,3319,0
+GJH.US,D,20140513,000000,7.6092,7.6092,7.5784,7.586,4039,0
+GJH.US,D,20140514,000000,7.5784,7.6482,7.5784,7.6482,2196,0
+GJH.US,D,20140515,000000,7.7095,7.7095,7.6323,7.7095,833,0
+GJH.US,D,20140520,000000,7.6482,7.6482,7.6092,7.6092,2995,0
+GJH.US,D,20140521,000000,7.6866,7.6866,7.6482,7.6482,1164,0
+GJH.US,D,20140522,000000,7.6092,7.6092,7.6092,7.6092,194,0
+GJH.US,D,20140523,000000,7.8022,7.8022,7.7095,7.7248,1296,0
+GJH.US,D,20140527,000000,7.787,7.8022,7.7248,7.7248,11131,0
+GJH.US,D,20140528,000000,7.7328,7.7328,7.7095,7.7095,787,0
+GJH.US,D,20140529,000000,7.8022,7.8022,7.6482,7.787,6178,0
+GJH.US,D,20140530,000000,7.7951,7.7951,7.7248,7.7248,16376,0
+GJH.US,D,20140602,000000,7.6482,7.6482,7.5939,7.5939,11261,0
+GJH.US,D,20140603,000000,7.625,7.6482,7.625,7.625,7379,0
+GJH.US,D,20140604,000000,7.586,7.586,7.586,7.586,388,0
+GJH.US,D,20140605,000000,7.8022,7.9646,7.5939,7.6482,3237,0
+GJH.US,D,20140606,000000,7.6553,7.7639,7.6482,7.7248,26511,0
+GJH.US,D,20140610,000000,7.7175,7.779,7.7175,7.779,2848,0
+GJH.US,D,20140611,000000,7.8022,7.9136,7.8022,7.8658,1255,0
+GJH.US,D,20140612,000000,7.8822,7.8822,7.8822,7.8822,626,0
+GJH.US,D,20140613,000000,8.0175,8.0175,7.874,7.874,1887,0
+GJH.US,D,20140619,000000,7.8658,7.8658,7.8658,7.8658,1255,0
+GJH.US,D,20140620,000000,7.8658,7.8658,7.8181,7.8181,5014,0
+GJH.US,D,20140623,000000,7.8181,7.8181,7.7862,7.7862,1503,0
+GJH.US,D,20140625,000000,7.7224,7.7384,7.7144,7.7144,1829,0
+GJH.US,D,20140626,000000,7.7384,7.7384,7.7384,7.7384,2132,0
+GJH.US,D,20140627,000000,7.7384,7.7384,7.7384,7.7384,947,0
+GJH.US,D,20140630,000000,7.9779,7.9779,7.7782,7.8181,3343,0
+GJH.US,D,20140701,000000,7.8022,7.8022,7.7463,7.7702,626,0
+GJH.US,D,20140703,000000,7.7384,7.7463,7.7384,7.7463,1292,0
+GJH.US,D,20140708,000000,7.7384,7.7384,7.7384,7.7384,3761,0
+GJH.US,D,20140709,000000,7.8181,7.8181,7.8181,7.8181,3875,0
+GJH.US,D,20140716,000000,7.7623,7.7782,7.7623,7.7782,2757,0
+GJH.US,D,20140717,000000,7.8583,7.8658,7.8583,7.8658,753,0
+GJH.US,D,20140721,000000,7.8501,7.8501,7.8418,7.8418,753,0
+GJH.US,D,20140723,000000,7.8583,7.8583,7.8583,7.8583,616,0
+GJH.US,D,20140724,000000,7.8583,7.8658,7.7782,7.8658,3020,0
+GJH.US,D,20140725,000000,7.7782,7.7782,7.7782,7.7782,950,0
+GJH.US,D,20140729,000000,7.7702,7.7702,7.7463,7.7463,1630,0
+GJH.US,D,20140730,000000,7.7463,7.7862,7.7463,7.7862,594,0
+GJH.US,D,20140801,000000,7.7862,7.7862,7.7544,7.7544,1567,0
+GJH.US,D,20140808,000000,7.7702,7.7702,7.7623,7.7623,940,0
+GJH.US,D,20140814,000000,7.8261,7.8261,7.8261,7.8261,1255,0
+GJH.US,D,20140818,000000,7.8181,7.8583,7.8181,7.8501,5389,0
+GJH.US,D,20140819,000000,7.8658,7.8658,7.8583,7.8658,1943,0
+GJH.US,D,20140820,000000,7.7782,7.7782,7.7623,7.7623,877,0
+GJH.US,D,20140821,000000,7.8658,7.8658,7.8418,7.8501,2257,0
+GJH.US,D,20140822,000000,7.8418,7.8658,7.8345,7.8658,2132,0
+GJH.US,D,20140825,000000,7.8658,7.8658,7.8658,7.8658,564,0
+GJH.US,D,20140827,000000,7.8658,7.8658,7.8583,7.8658,8001,0
+GJH.US,D,20140828,000000,7.8501,7.8501,7.8345,7.8345,2883,0
+GJH.US,D,20140829,000000,7.8345,7.8658,7.8345,7.8658,2814,0
+GJH.US,D,20140902,000000,7.7623,7.7623,7.7623,7.7623,626,0
+GJH.US,D,20140904,000000,7.8102,7.8102,7.8102,7.8102,314,0
+GJH.US,D,20140905,000000,7.8102,7.8658,7.7782,7.7782,1880,0
+GJH.US,D,20140908,000000,7.8022,7.8022,7.8022,7.8022,440,0
+GJH.US,D,20140909,000000,7.8658,7.8658,7.8658,7.8658,433,0
+GJH.US,D,20140910,000000,7.7702,7.8181,7.7702,7.8181,376,0
+GJH.US,D,20140915,000000,7.7702,7.8897,7.7702,7.8583,1441,0
+GJH.US,D,20141006,000000,7.8345,7.8897,7.8345,7.874,3134,0
+GJH.US,D,20141007,000000,7.8501,7.8501,7.8501,7.8501,564,0
+GJH.US,D,20141013,000000,7.8345,7.8345,7.8345,7.8345,359,0
+GJH.US,D,20141014,000000,7.8897,7.8897,7.8822,7.8897,877,0
+GJH.US,D,20141015,000000,7.8897,7.8897,7.8897,7.8897,251,0
+GJH.US,D,20141016,000000,7.8181,7.8345,7.7224,7.7862,1503,0
+GJH.US,D,20141017,000000,7.7623,7.8897,7.7623,7.874,2479,0
+GJH.US,D,20141022,000000,7.8501,7.8501,7.8501,7.8501,564,0
+GJH.US,D,20141024,000000,7.9779,7.9779,7.9779,7.9779,2507,0
+GJH.US,D,20141028,000000,7.8261,7.8261,7.7862,7.7942,3998,0
+GJH.US,D,20141030,000000,7.7942,7.8418,7.7862,7.8418,1505,0
+GJH.US,D,20141031,000000,7.9301,7.9301,7.9301,7.9301,386,0
+GJH.US,D,20141103,000000,7.8261,7.8261,7.8261,7.8261,626,0
+GJH.US,D,20141106,000000,7.8261,7.8261,7.8261,7.8261,376,0
+GJH.US,D,20141110,000000,7.8897,7.8897,7.8583,7.8583,3270,0
+GJH.US,D,20141111,000000,7.8345,7.8345,7.8261,7.8261,1000,0
+GJH.US,D,20141112,000000,7.9219,7.9219,7.8897,7.9219,523,0
+GJH.US,D,20141113,000000,7.9061,7.9061,7.9061,7.9061,1503,0
+GJH.US,D,20141114,000000,7.8658,7.8658,7.8658,7.8658,626,0
+GJH.US,D,20141117,000000,7.8501,7.8501,7.8345,7.8345,2507,0
+GJH.US,D,20141118,000000,7.8418,7.8418,7.8418,7.8418,502,0
+GJH.US,D,20141119,000000,7.9136,7.9301,7.8822,7.9301,4108,0
+GJH.US,D,20141120,000000,7.8897,7.9061,7.8897,7.9061,2896,0
+GJH.US,D,20141121,000000,7.9301,7.9301,7.9219,7.9301,2247,0
+GJH.US,D,20141124,000000,7.9301,7.9301,7.9301,7.9301,839,0
+GJH.US,D,20141125,000000,7.9375,7.9375,7.8261,7.8261,6671,0
+GJH.US,D,20141201,000000,7.8261,7.8501,7.8102,7.8418,2351,0
+GJH.US,D,20141202,000000,7.8345,7.8418,7.8345,7.8345,1128,0
+GJH.US,D,20141203,000000,7.8345,7.8658,7.8345,7.8658,1368,0
+GJH.US,D,20141204,000000,7.8897,7.8897,7.874,7.874,3805,0
+GJH.US,D,20141205,000000,7.8658,7.8658,7.7782,7.8583,8336,0
+GJH.US,D,20141208,000000,7.9375,7.9375,7.7782,7.7782,15512,0
+GJH.US,D,20141209,000000,7.8261,7.8501,7.7782,7.8418,11227,0
+GJH.US,D,20141210,000000,8.0637,8.0637,8.0389,8.0389,597,0
+GJH.US,D,20141211,000000,7.9234,7.9234,7.9234,7.9234,608,0
+GJH.US,D,20141212,000000,7.94,8.0389,7.9234,7.9234,1816,0
+GJH.US,D,20141216,000000,7.9234,7.9234,7.7174,7.7503,5216,0
+GJH.US,D,20141218,000000,7.7422,7.7422,7.7174,7.7174,1092,0
+GJH.US,D,20141219,000000,7.8246,7.8246,7.709,7.7174,1977,0
+GJH.US,D,20141222,000000,7.668,7.668,7.6432,7.6432,3022,0
+GJH.US,D,20141223,000000,7.2557,7.6101,7.2557,7.3711,8126,0
+GJH.US,D,20141224,000000,7.5442,7.5442,7.5442,7.5442,122,0
+GJH.US,D,20141226,000000,7.5854,7.6844,7.5442,7.6432,3432,0
+GJH.US,D,20141229,000000,7.5113,7.5113,7.3546,7.3546,1305,0
+GJH.US,D,20141230,000000,7.4288,7.4288,7.4288,7.4288,1364,0
+GJH.US,D,20141231,000000,7.5195,7.5195,7.5195,7.5195,122,0
+GJH.US,D,20150102,000000,7.709,7.709,7.709,7.709,734,0
+GJH.US,D,20150105,000000,7.6844,7.709,7.6844,7.709,1456,0
+GJH.US,D,20150106,000000,7.7422,7.8906,7.6927,7.6927,3032,0
+GJH.US,D,20150107,000000,7.7257,7.8575,7.6927,7.6927,4608,0
+GJH.US,D,20150108,000000,7.709,7.874,7.709,7.7752,2426,0
+GJH.US,D,20150109,000000,7.8658,7.8658,7.709,7.709,1212,0
+GJH.US,D,20150112,000000,7.7998,7.7998,7.709,7.709,2608,0
+GJH.US,D,20150113,000000,7.874,7.8822,7.709,7.7257,4428,0
+GJH.US,D,20150114,000000,7.8575,7.9069,7.7998,7.7998,1092,0
+GJH.US,D,20150115,000000,7.8822,7.9152,7.8163,7.8411,971,0
+GJH.US,D,20150116,000000,7.7009,7.7174,7.7009,7.709,1574,0
+GJH.US,D,20150120,000000,7.7174,7.7916,7.7174,7.7916,484,0
+GJH.US,D,20150123,000000,8.0305,8.0718,7.8328,7.8328,5037,0
+GJH.US,D,20150126,000000,7.8411,7.9564,7.8411,7.9152,971,0
+GJH.US,D,20150129,000000,7.9152,8.0718,7.8328,7.8328,3410,0
+GJH.US,D,20150130,000000,7.8822,7.9482,7.8658,7.8658,1241,0
+GJH.US,D,20150203,000000,7.9317,7.9317,7.9317,7.9317,608,0
+GJH.US,D,20150204,000000,7.9564,7.9646,7.9564,7.9646,1154,0
+GJH.US,D,20150205,000000,7.9646,7.9646,7.9646,7.9646,244,0
+GJH.US,D,20150206,000000,7.9482,8.0554,7.9482,8.0554,2426,0
+GJH.US,D,20150209,000000,8.0554,8.0554,8.0471,8.0471,3040,0
+GJH.US,D,20150210,000000,7.9482,7.9482,7.9482,7.9482,573,0
+GJH.US,D,20150211,000000,7.94,8.0718,7.94,8.0718,1819,0
+GJH.US,D,20150212,000000,7.9976,8.08,7.9976,8.08,4380,0
+GJH.US,D,20150217,000000,8.08,8.08,7.9234,7.9234,2049,0
+GJH.US,D,20150218,000000,8.0718,8.1793,8.0471,8.1793,7492,0
+GJH.US,D,20150219,000000,8.08,8.08,8.08,8.08,122,0
+GJH.US,D,20150220,000000,8.1214,8.1299,8.1129,8.1214,4912,0
+GJH.US,D,20150226,000000,8.08,8.08,8.08,8.08,608,0
+GJH.US,D,20150227,000000,8.0471,8.1214,8.0471,8.1214,656,0
+GJH.US,D,20150302,000000,7.9564,7.9564,7.9564,7.9564,1212,0
+GJH.US,D,20150303,000000,8.1623,8.2117,8.1623,8.1623,2063,0
+GJH.US,D,20150305,000000,8.08,8.1462,8.0389,8.0637,6671,0
+GJH.US,D,20150306,000000,7.9895,8.1547,7.9895,8.1547,1576,0
+GJH.US,D,20150309,000000,8.2203,8.2288,8.2041,8.2288,1334,0
+GJH.US,D,20150311,000000,8.2288,8.2288,8.1462,8.1462,1940,0
+GJH.US,D,20150312,000000,8.1462,8.1462,8.1462,8.1462,122,0
+GJH.US,D,20150313,000000,8.1708,8.187,8.1708,8.187,1212,0
+GJH.US,D,20150316,000000,8.1214,8.1462,8.1214,8.1462,2426,0
+GJH.US,D,20150318,000000,8.1377,8.187,8.1129,8.1462,4487,0
+GJH.US,D,20150319,000000,8.1462,8.1462,8.1462,8.1462,122,0
+GJH.US,D,20150320,000000,8.0389,8.187,7.9646,7.9646,3154,0
+GJH.US,D,20150323,000000,7.9234,7.94,7.9069,7.9152,11521,0
+GJH.US,D,20150324,000000,7.9152,8.0967,7.9069,8.0967,4123,0
+GJH.US,D,20150325,000000,8.2203,8.2203,8.2203,8.2203,122,0
+GJH.US,D,20150326,000000,8.2203,8.2203,8.2203,8.2203,122,0
+GJH.US,D,20150327,000000,8.0471,8.2288,8.0471,8.2288,727,0
+GJH.US,D,20150330,000000,8.0471,8.187,7.9811,7.9811,4852,0
+GJH.US,D,20150331,000000,8.2203,8.2288,8.0554,8.2203,3032,0
+GJH.US,D,20150401,000000,8.0554,8.0554,8.0389,8.0554,2183,0
+GJH.US,D,20150402,000000,8.0554,8.0554,8.0554,8.0554,3274,0
+GJH.US,D,20150408,000000,8.0554,8.1053,8.0554,8.1053,1819,0
+GJH.US,D,20150409,000000,8.1214,8.1214,8.1214,8.1214,1344,0
+GJH.US,D,20150413,000000,8.1214,8.2288,8.1214,8.2288,3638,0
+GJH.US,D,20150414,000000,8.1053,8.1299,8.1053,8.1053,1456,0
+GJH.US,D,20150415,000000,8.2203,8.2203,8.2203,8.2203,608,0
+GJH.US,D,20150416,000000,8.2041,8.2203,8.0637,8.0637,5134,0
+GJH.US,D,20150417,000000,8.2117,8.2203,8.2117,8.2203,484,0
+GJH.US,D,20150420,000000,8.2203,8.2203,8.2203,8.2203,82,0
+GJH.US,D,20150421,000000,8.2288,8.2288,8.1299,8.1708,4162,0
+GJH.US,D,20150423,000000,8.2203,8.2203,8.2203,8.2203,1819,0
+GJH.US,D,20150424,000000,8.2288,8.2288,8.1708,8.1708,1657,0
+GJH.US,D,20150427,000000,8.2288,8.2288,8.1708,8.2288,1092,0
+GJH.US,D,20150429,000000,8.2288,8.2449,8.2288,8.2449,3032,0
+GJH.US,D,20150430,000000,8.1623,8.2117,8.0884,8.2117,2548,0
+GJH.US,D,20150501,000000,8.2041,8.2041,8.1956,8.2041,2183,0
+GJH.US,D,20150504,000000,8.0884,8.0884,8.0884,8.0884,1212,0
+GJH.US,D,20150508,000000,8.2117,8.2535,8.2117,8.2449,1334,0
+GJH.US,D,20150511,000000,8.1299,8.1299,8.1053,8.1053,1576,0
+GJH.US,D,20150512,000000,8.1053,8.1129,7.9317,8.1053,2608,0
+GJH.US,D,20150518,000000,8.1623,8.187,8.1623,8.1623,1212,0
+GJH.US,D,20150519,000000,8.187,8.2041,8.187,8.2041,2789,0
+GJH.US,D,20150520,000000,8.2041,8.2449,8.2041,8.2449,1212,0
+GJH.US,D,20150521,000000,8.2364,8.2364,8.2364,8.2364,122,0
+GJH.US,D,20150522,000000,8.2364,8.2364,8.2288,8.2288,1212,0
+GJH.US,D,20150526,000000,8.2288,8.2449,8.2288,8.2449,1073,0
+GJH.US,D,20150527,000000,8.2449,8.2449,8.2449,8.2449,727,0
+GJH.US,D,20150528,000000,8.2449,8.2449,8.2449,8.2449,608,0
+GJH.US,D,20150529,000000,8.2288,8.3106,8.2117,8.3106,2912,0
+GJH.US,D,20150601,000000,8.2449,8.2449,8.2117,8.2449,2243,0
+GJH.US,D,20150602,000000,8.3191,8.3277,8.2449,8.3277,3881,0
+GJH.US,D,20150603,000000,8.2288,8.2288,8.2288,8.2288,608,0
+GJH.US,D,20150604,000000,8.2288,8.2288,8.2288,8.2288,122,0
+GJH.US,D,20150605,000000,8.2449,8.2449,8.2288,8.2288,1576,0
+GJH.US,D,20150608,000000,8.2782,8.2782,8.08,8.1547,6912,0
+GJH.US,D,20150609,000000,8.1053,8.1547,7.9976,8.1377,21826,0
+GJH.US,D,20150610,000000,8.2816,8.2902,8.188,8.2731,5898,0
+GJH.US,D,20150611,000000,8.188,8.3497,8.188,8.3497,1010,0
+GJH.US,D,20150612,000000,8.3584,8.3584,8.2646,8.2646,234,0
+GJH.US,D,20150616,000000,8.3072,8.3072,8.2816,8.2902,352,0
+GJH.US,D,20150617,000000,8.222,8.3412,8.2134,8.3412,1408,0
+GJH.US,D,20150618,000000,8.3412,8.3412,8.3072,8.3412,2112,0
+GJH.US,D,20150622,000000,8.2902,8.2902,8.2731,8.2731,3287,0
+GJH.US,D,20150625,000000,8.3327,8.3327,8.3327,8.3327,117,0
+GJH.US,D,20150626,000000,8.3242,8.3242,8.2731,8.2731,234,0
+GJH.US,D,20150629,000000,8.2731,8.3242,8.2731,8.3242,4225,0
+GJH.US,D,20150630,000000,8.3157,8.3157,8.1539,8.222,2997,0
+GJH.US,D,20150701,000000,8.1964,8.1964,8.1964,8.1964,117,0
+GJH.US,D,20150702,000000,8.1964,8.1964,8.1964,8.1964,117,0
+GJH.US,D,20150706,000000,8.1964,8.1964,8.1964,8.1964,117,0
+GJH.US,D,20150707,000000,8.222,8.222,8.222,8.222,117,0
+GJH.US,D,20150708,000000,8.2987,8.3157,8.2391,8.3157,1291,0
+GJH.US,D,20150710,000000,8.1964,8.222,8.1964,8.222,1173,0
+GJH.US,D,20150713,000000,8.188,8.188,8.188,8.188,586,0
+GJH.US,D,20150714,000000,8.2305,8.2902,8.2305,8.2902,1643,0
+GJH.US,D,20150715,000000,8.188,8.2049,8.188,8.2049,2346,0
+GJH.US,D,20150717,000000,8.2049,8.2049,8.1793,8.1793,4225,0
+GJH.US,D,20150721,000000,8.1793,8.1793,8.1539,8.1539,1291,0
+GJH.US,D,20150724,000000,8.3242,8.3242,8.3242,8.3242,704,0
+GJH.US,D,20150728,000000,8.3327,8.3327,8.3327,8.3327,471,0
+GJH.US,D,20150729,000000,8.0856,8.0856,8.0856,8.0856,234,0
+GJH.US,D,20150730,000000,8.1368,8.2816,8.0942,8.1793,8920,0
+GJH.US,D,20150804,000000,8.188,8.188,8.188,8.188,117,0
+GJH.US,D,20150806,000000,8.188,8.188,8.188,8.188,1643,0
+GJH.US,D,20150807,000000,8.1964,8.1964,8.1964,8.1964,117,0
+GJH.US,D,20150810,000000,8.188,8.188,8.1793,8.1793,471,0
+GJH.US,D,20150811,000000,8.3157,8.3327,8.3157,8.3327,1878,0
+GJH.US,D,20150813,000000,8.3327,8.3327,8.3327,8.3327,704,0
+GJH.US,D,20150814,000000,8.3327,8.3327,8.3327,8.3327,2933,0
+GJH.US,D,20150817,000000,8.1964,8.4261,8.1964,8.3584,3755,0
+GJH.US,D,20150818,000000,8.3584,8.3584,8.3584,8.3584,117,0
+GJH.US,D,20150819,000000,8.2134,8.2134,8.1793,8.2134,3051,0
+GJH.US,D,20150820,000000,8.222,8.4181,8.2134,8.4093,1878,0
+GJH.US,D,20150821,000000,8.5034,8.5034,8.2902,8.2902,5750,0
+GJH.US,D,20150824,000000,8.2134,8.3412,8.2134,8.2134,5400,0
+GJH.US,D,20150825,000000,8.3327,8.3327,8.2646,8.2646,586,0
+GJH.US,D,20150826,000000,8.3327,8.3327,8.3327,8.3327,234,0
+GJH.US,D,20150827,000000,8.3157,8.3327,8.2391,8.3327,2583,0
+GJH.US,D,20150828,000000,8.222,8.222,8.1623,8.1623,234,0
+GJH.US,D,20150831,000000,8.2134,8.2134,8.0004,8.2049,352,0
+GJH.US,D,20150902,000000,8.0175,8.2902,8.0175,8.2902,821,0
+GJH.US,D,20150903,000000,8.0856,8.0856,8.0856,8.0856,117,0
+GJH.US,D,20150909,000000,8.1623,8.1623,8.1623,8.1623,821,0
+GJH.US,D,20150910,000000,8.0771,8.0771,7.6852,8.0346,5241,0
+GJH.US,D,20150911,000000,7.9237,8.0942,7.9237,7.9664,821,0
+GJH.US,D,20150914,000000,8.026,8.0942,8.026,8.0942,352,0
+GJH.US,D,20150915,000000,8.2391,8.2391,8.026,8.2391,6456,0
+GJH.US,D,20150916,000000,8.1708,8.1708,8.1708,8.1708,939,0
+GJH.US,D,20150917,000000,8.2391,8.2391,8.222,8.2391,1585,0
+GJH.US,D,20150918,000000,8.0516,8.0516,8.0516,8.0516,234,0
+GJH.US,D,20150921,000000,8.1793,8.3157,8.1283,8.188,2583,0
+GJH.US,D,20150922,000000,8.3242,8.3497,8.3242,8.3497,4695,0
+GJH.US,D,20150923,000000,8.4349,8.5034,8.1793,8.5034,10681,0
+GJH.US,D,20150924,000000,8.3751,8.3927,8.188,8.3927,6597,0
+GJH.US,D,20150925,000000,8.3927,8.4006,8.2391,8.3927,10094,0
+GJH.US,D,20150928,000000,8.3584,8.3584,8.3584,8.3584,245,0
+GJH.US,D,20150930,000000,8.2391,8.4349,8.2391,8.4349,1173,0
+GJH.US,D,20151002,000000,8.2646,8.3242,8.2646,8.3157,2112,0
+GJH.US,D,20151006,000000,8.3927,8.4261,8.2391,8.3751,9390,0
+GJH.US,D,20151007,000000,8.4261,8.4261,8.2391,8.3412,12324,0
+GJH.US,D,20151008,000000,8.4261,8.4349,8.2391,8.3072,12089,0
+GJH.US,D,20151009,000000,8.4349,8.4349,8.4261,8.4261,2583,0
+GJH.US,D,20151012,000000,8.3242,8.4946,8.3072,8.3497,3874,0
+GJH.US,D,20151013,000000,8.3497,8.4779,8.3497,8.3497,2346,0
+GJH.US,D,20151014,000000,8.4946,8.5034,8.3927,8.3927,6456,0
+GJH.US,D,20151016,000000,8.4006,8.4006,8.3497,8.3751,704,0
+GJH.US,D,20151019,000000,8.4946,8.5034,8.4946,8.5034,2346,0
+GJH.US,D,20151020,000000,8.6651,8.793,8.6577,8.6577,2933,0
+GJH.US,D,20151021,000000,8.4946,8.5202,8.4946,8.5202,1878,0
+GJH.US,D,20151022,000000,8.4093,8.4093,8.3584,8.3584,1057,0
+GJH.US,D,20151023,000000,8.4006,8.4006,8.4006,8.4006,1643,0
+GJH.US,D,20151026,000000,8.4779,8.4779,8.4779,8.4779,117,0
+GJH.US,D,20151028,000000,8.4692,8.4692,8.4692,8.4692,117,0
+GJH.US,D,20151030,000000,8.4349,8.4437,8.4349,8.4437,586,0
+GJH.US,D,20151103,000000,8.4349,8.4858,8.4349,8.4858,2346,0
+GJH.US,D,20151106,000000,8.4858,8.4858,8.4779,8.4779,1173,0
+GJH.US,D,20151109,000000,8.5202,8.5202,8.4946,8.4946,10797,0
+GJH.US,D,20151110,000000,8.5034,8.5034,8.5034,8.5034,1291,0
+GJH.US,D,20151111,000000,8.4349,8.5202,8.4349,8.5202,821,0
+GJH.US,D,20151112,000000,8.4858,8.5114,8.4779,8.5114,2464,0
+GJH.US,D,20151116,000000,8.5034,8.5624,8.5034,8.5202,9153,0
+GJH.US,D,20151117,000000,8.5202,8.529,8.5034,8.529,4929,0
+GJH.US,D,20151119,000000,8.5799,8.6477,8.5799,8.6477,1408,0
+GJH.US,D,20151120,000000,8.6395,8.6477,8.6395,8.6477,3755,0
+GJH.US,D,20151124,000000,8.6477,8.6477,8.6477,8.6477,117,0
+GJH.US,D,20151125,000000,8.4858,8.5114,8.4858,8.4858,5517,0
+GJH.US,D,20151130,000000,8.6651,8.6651,8.6651,8.6651,234,0
+GJH.US,D,20151201,000000,8.6904,8.7422,8.5712,8.6823,15980,0
+GJH.US,D,20151203,000000,8.7422,8.7504,8.5545,8.7422,9273,0
+GJH.US,D,20151204,000000,8.7331,8.7504,8.5457,8.6651,7393,0
+GJH.US,D,20151207,000000,8.7585,8.7585,8.6567,8.6567,234,0
+GJH.US,D,20151208,000000,8.5457,8.5457,8.5457,8.5457,118,0
+GJH.US,D,20151209,000000,8.7504,8.7504,8.7331,8.7331,704,0
+GJH.US,D,20151210,000000,8.794,8.794,8.6532,8.6877,4321,0
+GJH.US,D,20151211,000000,8.7849,8.7849,8.7676,8.7676,228,0
+GJH.US,D,20151214,000000,8.6796,8.7494,8.6796,8.7494,526,0
+GJH.US,D,20151215,000000,8.7758,8.7758,8.7322,8.7322,454,0
+GJH.US,D,20151216,000000,8.5562,8.565,8.5562,8.565,1365,0
+GJH.US,D,20151218,000000,8.6179,8.7322,8.6179,8.7322,1365,0
+GJH.US,D,20151221,000000,8.7322,8.7322,8.7322,8.7322,682,0
+GJH.US,D,20151222,000000,8.7322,8.7322,8.7322,8.7322,131,0
+GJH.US,D,20151223,000000,8.7232,8.7232,8.7232,8.7232,796,0
+GJH.US,D,20151224,000000,8.7058,8.7058,8.7058,8.7058,136,0
+GJH.US,D,20151228,000000,8.6968,8.6968,8.6968,8.6968,113,0
+GJH.US,D,20151230,000000,8.6705,8.6705,8.6705,8.6705,113,0
+GJH.US,D,20160104,000000,8.5973,8.7758,8.5973,8.7758,5999,0
+GJH.US,D,20160106,000000,8.7585,8.7676,8.7585,8.7676,1160,0
+GJH.US,D,20160111,000000,8.7058,8.7676,8.7058,8.7676,2389,0
+GJH.US,D,20160113,000000,8.6179,8.6179,8.6179,8.6179,454,0
+GJH.US,D,20160115,000000,8.7058,8.7058,8.7058,8.7058,285,0
+GJH.US,D,20160119,000000,8.6266,8.6266,8.6179,8.6179,342,0
+GJH.US,D,20160120,000000,8.7585,8.7585,8.7058,8.7094,2858,0
+GJH.US,D,20160121,000000,8.7058,8.7149,8.5474,8.6266,2377,0
+GJH.US,D,20160126,000000,8.516,8.516,8.5122,8.5122,1024,0
+GJH.US,D,20160129,000000,8.5123,8.5123,8.5123,8.5123,346,0
+GJH.US,D,20160201,000000,8.6968,8.6968,8.6968,8.6968,113,0
+GJH.US,D,20160202,000000,8.5122,8.5122,8.4946,8.4946,659,0
+GJH.US,D,20160210,000000,8.5474,8.5474,8.5474,8.5474,113,0
+GJH.US,D,20160216,000000,8.5122,8.5122,8.4243,8.4243,5992,0
+GJH.US,D,20160217,000000,8.4946,8.5298,8.4946,8.5298,454,0
+GJH.US,D,20160218,000000,8.6705,8.6877,8.5914,8.5914,2502,0
+GJH.US,D,20160219,000000,8.4243,8.5738,8.4155,8.4858,17295,0
+GJH.US,D,20160222,000000,8.5664,8.5664,8.4192,8.4192,812,0
+GJH.US,D,20160225,000000,8.5738,8.5738,8.3892,8.4507,5629,0
+GJH.US,D,20160226,000000,8.4858,8.4858,8.4858,8.4858,113,0
+GJH.US,D,20160229,000000,8.398,8.398,8.398,8.398,143,0
+GJH.US,D,20160301,000000,8.565,8.5738,8.565,8.5738,1478,0
+GJH.US,D,20160302,000000,8.6468,8.6468,8.5738,8.5738,342,0
+GJH.US,D,20160304,000000,8.5914,8.5914,8.5914,8.5914,113,0
+GJH.US,D,20160308,000000,8.5738,8.6002,8.5738,8.5914,909,0
+GJH.US,D,20160309,000000,8.5861,8.587,8.5861,8.587,1137,0
+GJH.US,D,20160310,000000,8.6614,8.6631,8.6532,8.6631,1506,0
+GJH.US,D,20160311,000000,8.6614,8.6614,8.6091,8.635,2645,0
+GJH.US,D,20160314,000000,8.5738,8.5738,8.5738,8.5738,113,0
+GJH.US,D,20160315,000000,8.5826,8.5826,8.5826,8.5826,113,0
+GJH.US,D,20160316,000000,8.6796,8.6877,8.6796,8.6877,1421,0
+GJH.US,D,20160318,000000,8.6877,8.6877,8.6877,8.6877,1683,0
+GJH.US,D,20160322,000000,8.6968,8.6968,8.6002,8.6179,1251,0
+GJH.US,D,20160328,000000,8.7758,8.8639,8.7058,8.7494,6595,0
+GJH.US,D,20160329,000000,8.7676,8.7758,8.7494,8.7494,1732,0
+GJH.US,D,20160331,000000,8.8467,8.8467,8.7232,8.7232,1251,0
+GJH.US,D,20160401,000000,8.6796,8.6941,8.6796,8.6941,807,0
+GJH.US,D,20160404,000000,8.7758,8.7758,8.7494,8.7494,1706,0
+GJH.US,D,20160406,000000,8.6441,8.6441,8.6441,8.6441,853,0
+GJH.US,D,20160412,000000,8.635,8.6441,8.5122,8.5122,16842,0
+GJH.US,D,20160413,000000,8.6441,8.6441,8.6422,8.6422,4548,0
+GJH.US,D,20160421,000000,8.587,8.587,8.587,8.587,160,0
+GJH.US,D,20160422,000000,8.6441,8.6441,8.6441,8.6441,2274,0
+GJH.US,D,20160425,000000,8.6313,8.6796,8.6313,8.635,2961,0
+GJH.US,D,20160427,000000,8.6651,8.6651,8.6651,8.6651,1109,0
+GJH.US,D,20160504,000000,8.6002,8.6091,8.6002,8.6091,2502,0
+GJH.US,D,20160510,000000,8.6179,8.619,8.6179,8.619,1933,0
+GJH.US,D,20160511,000000,8.6441,8.7149,8.6441,8.7149,2047,0
+GJH.US,D,20160512,000000,8.6266,8.6266,8.6179,8.6179,1148,0
+GJH.US,D,20160513,000000,8.6179,8.6266,8.6179,8.6179,1273,0
+GJH.US,D,20160517,000000,8.6614,8.7676,8.635,8.635,1251,0
+GJH.US,D,20160518,000000,8.635,8.635,8.4682,8.6002,2660,0
+GJH.US,D,20160520,000000,8.6614,8.6614,8.6295,8.6486,2708,0
+GJH.US,D,20160523,000000,8.6705,8.6705,8.6705,8.6705,682,0
+GJH.US,D,20160524,000000,8.6732,8.7295,8.6532,8.7295,2406,0
+GJH.US,D,20160526,000000,8.6532,8.8203,8.6532,8.8203,8142,0
+GJH.US,D,20160531,000000,8.7149,8.764,8.7149,8.764,266,0
+GJH.US,D,20160601,000000,8.7149,8.7149,8.7149,8.7149,570,0
+GJH.US,D,20160603,000000,8.7232,8.7232,8.7232,8.7232,228,0
+GJH.US,D,20160606,000000,8.7849,8.8376,8.7676,8.794,5913,0
+GJH.US,D,20160607,000000,8.7676,8.794,8.7494,8.794,1251,0
+GJH.US,D,20160608,000000,8.8285,8.8903,8.8285,8.8903,2298,0
+GJH.US,D,20160609,000000,8.7494,8.7667,8.7494,8.7494,2274,0
+GJH.US,D,20160610,000000,8.6532,8.6532,8.4946,8.4946,8364,0
+GJH.US,D,20160613,000000,8.4858,8.5562,8.4858,8.5281,3469,0
+GJH.US,D,20160614,000000,8.4682,8.5733,8.4682,8.5733,6539,0
+GJH.US,D,20160615,000000,8.5738,8.6877,8.5122,8.6877,2695,0
+GJH.US,D,20160616,000000,8.6441,8.794,8.6179,8.635,64593,0
+GJH.US,D,20160617,000000,8.6705,8.7758,8.6532,8.7531,19503,0
+GJH.US,D,20160620,000000,8.6968,8.9256,8.6614,8.7149,47659,0
+GJH.US,D,20160621,000000,8.794,9.0747,8.6532,8.7494,51085,0
+GJH.US,D,20160622,000000,8.7058,8.9075,8.6668,8.9075,2801,0
+GJH.US,D,20160623,000000,8.8812,8.8812,8.7149,8.7149,2162,0
+GJH.US,D,20160624,000000,8.794,9.0663,8.7149,8.7149,3203,0
+GJH.US,D,20160627,000000,8.7585,8.9697,8.7322,8.7676,7848,0
+GJH.US,D,20160628,000000,8.7585,9.0663,8.7585,9.0026,3242,0
+GJH.US,D,20160629,000000,8.9697,8.9697,8.794,8.8467,4838,0
+GJH.US,D,20160705,000000,8.794,8.794,8.794,8.794,113,0
+GJH.US,D,20160706,000000,8.8802,8.8802,8.8802,8.8802,1137,0
+GJH.US,D,20160707,000000,8.794,8.794,8.794,8.794,454,0
+GJH.US,D,20160708,000000,8.8812,8.8812,8.8812,8.8812,2274,0
+GJH.US,D,20160711,000000,8.8639,8.8639,8.8639,8.8639,228,0
+GJH.US,D,20160713,000000,8.8994,8.8994,8.8021,8.8021,1490,0
+GJH.US,D,20160715,000000,8.8984,8.8984,8.8984,8.8984,1126,0
+GJH.US,D,20160718,000000,8.8639,8.9425,8.8112,8.8112,7695,0
+GJH.US,D,20160719,000000,8.9425,9.0044,8.8467,8.9997,8989,0
+GJH.US,D,20160720,000000,8.9256,8.935,8.9256,8.935,454,0
+GJH.US,D,20160721,000000,8.873,8.9613,8.8467,8.8994,3639,0
+GJH.US,D,20160722,000000,8.9425,8.9519,8.8021,8.8021,4115,0
+GJH.US,D,20160725,000000,8.8903,8.8903,8.8903,8.8903,113,0
+GJH.US,D,20160726,000000,8.935,8.9519,8.8639,8.8994,5709,0
+GJH.US,D,20160727,000000,8.8639,8.9613,8.8639,8.9519,6709,0
+GJH.US,D,20160728,000000,8.9519,8.9613,8.8376,8.8467,10886,0
+GJH.US,D,20160729,000000,8.8639,8.9162,8.8467,8.8903,4671,0
+GJH.US,D,20160801,000000,8.8376,8.9519,8.8376,8.9425,1298,0
+GJH.US,D,20160802,000000,8.8548,8.9519,8.8548,8.9075,5123,0
+GJH.US,D,20160803,000000,8.8639,9.0044,8.8376,9.0044,5918,0
+GJH.US,D,20160804,000000,8.8548,8.8548,8.8376,8.8376,2227,0
+GJH.US,D,20160805,000000,8.8376,8.8376,8.794,8.8203,5535,0
+GJH.US,D,20160808,000000,8.9519,8.9603,8.8994,8.8994,1913,0
+GJH.US,D,20160809,000000,8.996,9.0044,8.8376,8.9256,7230,0
+GJH.US,D,20160810,000000,8.9519,8.9519,8.7494,8.7494,8235,0
+GJH.US,D,20160811,000000,8.8285,8.8812,8.794,8.8812,1373,0
+GJH.US,D,20160812,000000,8.7585,8.8994,8.7322,8.873,2517,0
+GJH.US,D,20160815,000000,8.8639,8.8639,8.7494,8.8203,4341,0
+GJH.US,D,20160816,000000,8.8467,8.8467,8.6968,8.7149,1027,0
+GJH.US,D,20160817,000000,8.8994,8.9256,8.7676,8.9256,4110,0
+GJH.US,D,20160818,000000,8.8639,8.9162,8.7758,8.8112,1606,0
+GJH.US,D,20160819,000000,8.8376,8.9763,8.7413,8.7413,4441,0
+GJH.US,D,20160822,000000,8.935,8.935,8.794,8.893,1487,0
+GJH.US,D,20160823,000000,8.9162,9.0044,8.8267,9.0044,2276,0
+GJH.US,D,20160824,000000,8.9256,8.9256,8.9256,8.9256,796,0
+GJH.US,D,20160826,000000,8.9519,9.0841,8.8548,9.0747,3309,0
+GJH.US,D,20160829,000000,9.101,9.2328,9.026,9.1019,13344,0
+GJH.US,D,20160830,000000,9.1104,9.1104,9.101,9.101,793,0
+GJH.US,D,20160831,000000,9.1892,9.2328,9.1536,9.1536,3478,0
+GJH.US,D,20160901,000000,9.1451,9.1451,9.0138,9.0138,5395,0
+GJH.US,D,20160902,000000,9.2328,9.2328,8.9603,8.996,13681,0
+GJH.US,D,20160906,000000,8.9519,9.1695,8.9519,9.0963,5966,0
+GJH.US,D,20160907,000000,9.101,9.2251,8.9875,9.2251,2964,0
+GJH.US,D,20160908,000000,9.2328,9.858,9.2251,9.4537,10855,0
+GJH.US,D,20160909,000000,9.4702,9.4702,9.1451,9.2512,2473,0
+GJH.US,D,20160912,000000,9.32,9.4014,9.3132,9.3297,2170,0
+GJH.US,D,20160913,000000,9.3481,9.382,9.1723,9.2328,2618,0
+GJH.US,D,20160914,000000,9.3558,9.444,9.2609,9.4082,4260,0
+GJH.US,D,20160915,000000,9.523,9.523,9.3394,9.4082,1552,0
+GJH.US,D,20160916,000000,9.761,9.761,9.2871,9.3297,5811,0
+GJH.US,D,20160919,000000,9.2328,9.4537,9.1723,9.4149,9570,0
+GJH.US,D,20160920,000000,8.5122,9.585,8.4771,9.321,8948,0
+GJH.US,D,20160921,000000,9.3035,9.523,9.1985,9.4537,4249,0
+GJH.US,D,20160922,000000,9.382,9.382,9.1366,9.2328,2324,0
+GJH.US,D,20160923,000000,9.4082,9.4082,9.0663,9.0663,15372,0
+GJH.US,D,20160926,000000,9.1104,9.3132,9.1104,9.1723,3666,0
+GJH.US,D,20160927,000000,9.2938,9.532,9.1273,9.1273,2876,0
+GJH.US,D,20160928,000000,9.0925,9.2871,9.0925,9.1573,796,0
+GJH.US,D,20161003,000000,9.2328,9.2512,9.2328,9.2512,796,0
+GJH.US,D,20161004,000000,9.2609,9.2609,9.2328,9.2328,392,0
+GJH.US,D,20161011,000000,9.2328,9.4266,9.2328,9.4266,280,0
+GJH.US,D,20161012,000000,9.1404,9.1404,9.1404,9.1404,313,0
+GJH.US,D,20161013,000000,9.1188,9.1188,9.1188,9.1188,113,0
+GJH.US,D,20161014,000000,9.1273,9.1273,9.1273,9.1273,113,0
+GJH.US,D,20161017,000000,9.1198,9.1198,9.0747,9.0747,570,0
+GJH.US,D,20161018,000000,9.1892,9.57,9.1732,9.1732,1145,0
+GJH.US,D,20161019,000000,9.0925,9.4411,9.0925,9.0925,3219,0
+GJH.US,D,20161024,000000,9.1451,9.1451,9.1451,9.1451,342,0
+GJH.US,D,20161026,000000,9.0747,9.0879,9.0747,9.0879,2240,0
+GJH.US,D,20161027,000000,9.2028,9.2028,9.0747,9.0747,228,0
+GJH.US,D,20161031,000000,9.0747,9.1301,9.0747,9.1301,570,0
+GJH.US,D,20161102,000000,9.1301,9.1301,8.9256,8.9303,24915,0
+GJH.US,D,20161103,000000,8.8903,9.0242,8.8903,9.0242,14571,0
+GJH.US,D,20161107,000000,9.0222,9.0306,9.0222,9.0222,1365,0
+GJH.US,D,20161108,000000,8.9922,8.9922,8.9922,8.9922,570,0
+GJH.US,D,20161109,000000,8.9697,8.9697,8.9697,8.9697,1137,0
+GJH.US,D,20161110,000000,8.9256,8.9256,8.8812,8.8812,7051,0
+GJH.US,D,20161111,000000,8.8812,8.8812,8.8812,8.8812,454,0
+GJH.US,D,20161114,000000,8.8812,8.8947,8.8812,8.8947,3867,0
+GJH.US,D,20161115,000000,8.8903,8.8903,8.7322,8.8903,2616,0
+GJH.US,D,20161116,000000,8.8903,8.8903,8.7322,8.7413,2104,0
+GJH.US,D,20161118,000000,8.7494,8.7494,8.7322,8.7322,2827,0
+GJH.US,D,20161121,000000,8.7622,8.7758,8.6705,8.7758,8941,0
+GJH.US,D,20161122,000000,8.7758,8.7758,8.7758,8.7758,796,0
+GJH.US,D,20161128,000000,8.7322,8.7758,8.7322,8.7758,3609,0
+GJH.US,D,20161129,000000,8.7758,8.7758,8.7758,8.7758,228,0
+GJH.US,D,20161130,000000,8.7758,8.7758,8.7758,8.7758,204,0
+GJH.US,D,20161201,000000,8.7631,8.7631,8.7232,8.7232,3867,0
+GJH.US,D,20161202,000000,8.6796,8.7695,8.6705,8.7695,4321,0
+GJH.US,D,20161205,000000,8.7758,8.7758,8.7667,8.7676,796,0
+GJH.US,D,20161206,000000,8.7758,8.7758,8.6395,8.6395,5107,0
+GJH.US,D,20161207,000000,8.6532,8.794,8.6532,8.794,2791,0
+GJH.US,D,20161209,000000,8.843,8.843,8.7494,8.7494,909,0
+GJH.US,D,20161213,000000,9.0391,9.0391,8.7212,8.9547,14750,0
+GJH.US,D,20161216,000000,8.8489,8.8489,8.701,8.701,2422,0
+GJH.US,D,20161219,000000,8.7212,8.7925,8.7019,8.7925,771,0
+GJH.US,D,20161223,000000,8.8122,8.8254,8.7303,8.8122,2344,0
+GJH.US,D,20161227,000000,8.8122,8.8147,8.8122,8.8122,2422,0
+GJH.US,D,20161228,000000,8.8122,8.8122,8.8122,8.8122,445,0
+GJH.US,D,20161229,000000,8.903,8.9847,8.903,8.9847,220,0
+GJH.US,D,20170103,000000,8.9941,8.9941,8.9941,8.9941,550,0
+GJH.US,D,20170104,000000,8.8393,8.9941,8.7212,8.9941,3192,0
+GJH.US,D,20170105,000000,8.7577,8.794,8.7577,8.7577,1761,0
+GJH.US,D,20170106,000000,8.8506,8.8506,8.8506,8.8506,434,0
+GJH.US,D,20170111,000000,8.8484,8.9651,8.8484,8.9029,1664,0
+GJH.US,D,20170112,000000,8.9397,8.9397,8.9303,8.9397,991,0
+GJH.US,D,20170117,000000,8.9575,8.9575,8.9575,8.9575,1541,0
+GJH.US,D,20170119,000000,9.012,9.012,8.9941,8.9941,851,0
+GJH.US,D,20170120,000000,8.9941,8.9941,8.9941,8.9941,462,0
+GJH.US,D,20170123,000000,8.9941,8.9941,8.9941,8.9941,213,0
+GJH.US,D,20170124,000000,9.012,9.012,9.012,9.012,550,0
+GJH.US,D,20170125,000000,9.012,9.012,8.9641,8.9641,2091,0
+GJH.US,D,20170126,000000,8.9481,8.9481,8.9256,8.9256,2257,0
+GJH.US,D,20170127,000000,8.8585,8.8585,8.8585,8.8585,242,0
+GJH.US,D,20170130,000000,8.9481,8.9481,8.9481,8.9481,330,0
+GJH.US,D,20170131,000000,8.9753,8.9753,8.9753,8.9753,2204,0
+GJH.US,D,20170202,000000,9.0485,9.0823,9.0485,9.0823,688,0
+GJH.US,D,20170203,000000,9.0494,9.0569,8.8972,9.0569,1872,0
+GJH.US,D,20170206,000000,9.0579,9.0579,8.9481,8.9481,250,0
+GJH.US,D,20170207,000000,8.9575,8.9725,8.9575,8.9725,1266,0
+GJH.US,D,20170208,000000,9.0757,9.0851,9.0757,9.0851,2301,0
+GJH.US,D,20170209,000000,9.012,9.026,9.0026,9.0166,451,0
+GJH.US,D,20170215,000000,9.0298,9.0757,9.0026,9.0026,1981,0
+GJH.US,D,20170221,000000,9.012,9.012,9.012,9.012,550,0
+GJH.US,D,20170222,000000,9.0579,9.0626,9.0485,9.0626,2202,0
+GJH.US,D,20170223,000000,9.1629,9.1629,9.1629,9.1629,204,0
+GJH.US,D,20170301,000000,9.1394,9.2202,9.1394,9.2202,1487,0
+GJH.US,D,20170303,000000,9.1394,9.1394,9.1394,9.1394,441,0
+GJH.US,D,20170306,000000,9.1751,9.1751,9.1751,9.1751,330,0
+GJH.US,D,20170307,000000,9.0757,9.2386,9.0579,9.2386,3192,0
+GJH.US,D,20170308,000000,9.0579,9.0579,9.0579,9.0579,606,0
+GJH.US,D,20170314,000000,9.0851,9.0851,9.0851,9.0851,109,0
+GJH.US,D,20170315,000000,9.0851,9.0851,9.0851,9.0851,814,0
+GJH.US,D,20170316,000000,9.012,9.012,9.012,9.012,128,0
+GJH.US,D,20170317,000000,9.012,9.012,8.9829,8.9829,3306,0
+GJH.US,D,20170321,000000,9.0935,9.1751,8.8393,8.8666,4017,0
+GJH.US,D,20170322,000000,9.0391,9.0391,9.0391,9.0391,137,0
+GJH.US,D,20170328,000000,8.8757,8.8757,8.8757,8.8757,693,0
+GJH.US,D,20170329,000000,9.0579,9.0579,8.8757,8.8765,2009,0
+GJH.US,D,20170331,000000,8.8767,8.9481,8.8757,8.9481,3126,0
+GJH.US,D,20170403,000000,9.0851,9.0851,8.9481,8.9481,1872,0
+GJH.US,D,20170404,000000,8.9481,8.9941,8.9397,8.9941,2179,0
+GJH.US,D,20170405,000000,8.9753,8.9753,8.9753,8.9753,264,0
+GJH.US,D,20170406,000000,8.9256,8.9256,8.9256,8.9256,109,0
+GJH.US,D,20170407,000000,9.012,9.012,8.8666,8.88,1541,0
+GJH.US,D,20170411,000000,8.903,8.903,8.903,8.903,109,0
+GJH.US,D,20170412,000000,8.9303,8.9303,8.9303,8.9303,330,0
+GJH.US,D,20170413,000000,8.8666,8.8757,8.8212,8.8575,1383,0
+GJH.US,D,20170417,000000,8.8575,8.8575,8.8122,8.8574,11260,0
+GJH.US,D,20170418,000000,8.9397,8.9397,8.9397,8.9397,109,0
+GJH.US,D,20170420,000000,8.9753,8.9941,8.9669,8.9847,3358,0
+GJH.US,D,20170421,000000,8.9941,8.9941,8.9753,8.9753,1303,0
+GJH.US,D,20170424,000000,8.9753,8.9941,8.8122,8.9941,7376,0
+GJH.US,D,20170425,000000,8.9847,8.9941,8.9847,8.9941,1761,0
+GJH.US,D,20170426,000000,8.9941,8.9941,8.839,8.9623,2752,0
+GJH.US,D,20170427,000000,8.8666,8.9116,8.8585,8.9116,1328,0
+GJH.US,D,20170428,000000,8.903,8.9753,8.903,8.9753,1872,0
+GJH.US,D,20170501,000000,8.9088,8.9088,8.9088,8.9088,550,0
+GJH.US,D,20170502,000000,8.903,8.9472,8.8575,8.9275,11338,0
+GJH.US,D,20170504,000000,8.9294,8.9941,8.9294,8.9941,5614,0
+GJH.US,D,20170505,000000,8.9941,8.9941,8.9575,8.9791,2643,0
+GJH.US,D,20170508,000000,8.9941,9.4111,8.9941,9.2028,4239,0
+GJH.US,D,20170509,000000,9.071,9.071,9.071,9.071,1375,0
+GJH.US,D,20170511,000000,9.0851,9.2929,8.9941,8.9941,2311,0
+GJH.US,D,20170516,000000,9.0213,9.1845,9.0026,9.1845,2091,0
+GJH.US,D,20170517,000000,9.012,9.0213,9.012,9.0213,1100,0
+GJH.US,D,20170518,000000,9.0391,9.0532,9.0213,9.0344,1100,0
+GJH.US,D,20170519,000000,9.0213,9.0306,9.0213,9.0306,1123,0
+GJH.US,D,20170522,000000,9.0298,9.1939,9.012,9.0851,2576,0
+GJH.US,D,20170525,000000,9.0213,9.0851,9.0213,9.0851,545,0
+GJH.US,D,20170530,000000,9.1657,9.1657,9.1657,9.1657,660,0
+GJH.US,D,20170531,000000,9.1667,9.1939,9.0663,9.1939,1872,0
+GJH.US,D,20170601,000000,9.0935,9.1573,9.0935,9.1029,1332,0
+GJH.US,D,20170602,000000,9.1301,9.1394,9.1207,9.1207,2874,0
+GJH.US,D,20170605,000000,9.1704,9.1704,9.1704,9.1704,270,0
+GJH.US,D,20170606,000000,9.1207,9.1207,9.1207,9.1207,2752,0
+GJH.US,D,20170607,000000,9.2212,9.2212,9.2115,9.2163,1100,0
+GJH.US,D,20170609,000000,9.1939,9.2386,9.1939,9.2386,2799,0
+GJH.US,D,20170612,000000,9.3316,9.3558,9.2696,9.3035,6749,0
+GJH.US,D,20170614,000000,9.3219,9.3413,9.3219,9.3413,4047,0
+GJH.US,D,20170615,000000,9.1442,9.3132,9.1442,9.3132,674,0
+GJH.US,D,20170616,000000,9.3762,9.3762,9.3316,9.3597,1813,0
+GJH.US,D,20170619,000000,9.3791,9.4537,9.3791,9.3791,2075,0
+GJH.US,D,20170620,000000,9.3878,9.4072,9.3316,9.3316,3199,0
+GJH.US,D,20170622,000000,9.2851,9.3326,9.2851,9.3326,2768,0
+GJH.US,D,20170623,000000,9.3975,9.4992,9.3791,9.3791,6601,0
+GJH.US,D,20170626,000000,9.3791,9.3975,9.3481,9.3481,1946,0
+GJH.US,D,20170627,000000,9.3694,9.3694,9.3694,9.3694,106,0
+GJH.US,D,20170628,000000,9.3413,9.3694,9.3413,9.3597,1024,0
+GJH.US,D,20170705,000000,9.3219,9.3442,9.3219,9.3442,880,0
+GJH.US,D,20170710,000000,9.3413,9.3413,9.3413,9.3413,174,0
+GJH.US,D,20170720,000000,9.3413,9.3413,9.3413,9.3413,554,0
+GJH.US,D,20170725,000000,9.4537,9.4537,9.4537,9.4537,106,0
+GJH.US,D,20170726,000000,9.3694,9.3791,9.3316,9.3316,6504,0
+GJH.US,D,20170728,000000,9.3791,9.3791,9.35,9.35,640,0
+GJH.US,D,20170807,000000,9.4721,9.4827,9.3791,9.4527,1919,0
+GJH.US,D,20170814,000000,9.3878,9.3878,9.3878,9.3878,960,0
+GJH.US,D,20170815,000000,9.3878,9.585,9.3878,9.585,1226,0
+GJH.US,D,20170816,000000,9.3975,9.4585,9.3878,9.4585,682,0
+GJH.US,D,20170822,000000,9.3878,9.3878,9.3878,9.3878,576,0
+GJH.US,D,20170823,000000,9.3878,9.3878,9.3878,9.3878,214,0
+GJH.US,D,20170824,000000,9.52,9.52,9.52,9.52,106,0
+GJH.US,D,20170825,000000,9.3878,9.4072,9.3878,9.4072,1985,0
+GJH.US,D,20170828,000000,9.4692,9.4692,9.4624,9.4624,2985,0
+GJH.US,D,20170829,000000,9.3878,9.3878,9.3878,9.3878,1173,0
+GJH.US,D,20170830,000000,9.4256,9.4256,9.3975,9.4149,1147,0
+GJH.US,D,20170901,000000,9.4256,9.4256,9.4256,9.4256,106,0
+GJH.US,D,20170905,000000,9.4721,9.4721,9.4721,9.4721,133,0
+GJH.US,D,20170906,000000,9.4721,9.4721,9.4721,9.4721,137,0
+GJH.US,D,20170911,000000,9.4721,9.4721,9.3878,9.3878,2196,0
+GJH.US,D,20170912,000000,9.52,9.52,9.52,9.52,106,0
+GJH.US,D,20170913,000000,9.51,9.51,9.3975,9.3975,533,0
+GJH.US,D,20170914,000000,9.509,9.509,9.509,9.509,2665,0
+GJH.US,D,20170915,000000,9.3878,9.3878,9.3878,9.3878,533,0
+GJH.US,D,20170919,000000,9.3878,9.3878,9.3878,9.3878,588,0
+GJH.US,D,20170921,000000,9.4256,9.51,9.4256,9.51,320,0
+GJH.US,D,20170922,000000,9.4256,9.4256,9.4256,9.4256,106,0
+GJH.US,D,20170925,000000,9.51,9.51,9.4256,9.4256,1599,0
+GJH.US,D,20170926,000000,9.4256,9.51,9.4256,9.51,306,0
+GJH.US,D,20170928,000000,9.4256,9.4256,9.4256,9.4256,106,0
+GJH.US,D,20170929,000000,9.4353,9.688,9.4353,9.661,1439,0
+GJH.US,D,20171002,000000,9.698,9.698,9.698,9.698,106,0
+GJH.US,D,20171004,000000,9.707,9.707,9.567,9.567,2133,0
+GJH.US,D,20171005,000000,9.571,9.571,9.571,9.571,533,0
+GJH.US,D,20171006,000000,9.65,9.65,9.65,9.65,160,0
+GJH.US,D,20171009,000000,9.582,9.582,9.582,9.582,640,0
+GJH.US,D,20171012,000000,9.678,9.688,9.66,9.66,1309,0
+GJH.US,D,20171020,000000,9.66,9.66,9.566,9.585,2665,0
+GJH.US,D,20171024,000000,9.566,9.566,9.566,9.566,106,0
+GJH.US,D,20171025,000000,9.566,9.566,9.444,9.4537,2665,0
+GJH.US,D,20171027,000000,9.4256,9.4866,9.4256,9.4866,586,0
+GJH.US,D,20171101,000000,9.565,9.565,9.565,9.565,1066,0
+GJH.US,D,20171102,000000,9.566,9.566,9.566,9.566,106,0
+GJH.US,D,20171103,000000,9.548,9.548,9.4256,9.444,2638,0
+GJH.US,D,20171106,000000,9.4353,9.4353,9.4353,9.4353,106,0
+GJH.US,D,20171107,000000,9.4353,9.4982,9.4353,9.4982,640,0
+GJH.US,D,20171108,000000,9.4721,9.4721,9.4537,9.4537,5427,0
+GJH.US,D,20171110,000000,9.4915,9.639,9.4721,9.4818,2773,0
+GJH.US,D,20171113,000000,9.4721,9.4721,9.4721,9.4721,106,0
+GJH.US,D,20171114,000000,9.4721,9.4721,9.4721,9.4721,557,0
+GJH.US,D,20171115,000000,9.4721,9.4721,9.4721,9.4721,1066,0
+GJH.US,D,20171120,000000,9.504,9.504,9.4721,9.4721,1066,0
+GJH.US,D,20171121,000000,9.565,9.565,9.565,9.565,2665,0
+GJH.US,D,20171129,000000,9.4721,9.4721,9.4721,9.4721,1386,0
+GJH.US,D,20171204,000000,9.5,9.508,9.4915,9.508,2773,0
+GJH.US,D,20171205,000000,9.4915,9.519,9.4915,9.519,1194,0
+GJH.US,D,20171206,000000,9.52,9.584,9.52,9.584,1239,0
+GJH.US,D,20171207,000000,9.604,9.604,9.604,9.604,106,0
+GJH.US,D,20171208,000000,9.566,9.67,9.4721,9.4721,3030,0
+GJH.US,D,20171211,000000,9.528,9.528,9.4818,9.4818,472,0
+GJH.US,D,20171212,000000,9.688,9.688,9.4721,9.548,6373,0
+GJH.US,D,20171213,000000,9.3413,9.3413,9.1536,9.1536,853,0
+GJH.US,D,20171214,000000,9.1911,9.3316,9.1348,9.3316,8795,0
+GJH.US,D,20171215,000000,9.3316,9.4721,9.2687,9.4721,5175,0
+GJH.US,D,20171218,000000,9.5,9.52,9.4721,9.4721,1090,0
+GJH.US,D,20171219,000000,9.35,9.35,9.35,9.35,214,0
+GJH.US,D,20171221,000000,9.3597,9.3597,9.3597,9.3597,139,0
+GJH.US,D,20171222,000000,9.3597,9.4537,9.3597,9.3878,2281,0
+GJH.US,D,20171226,000000,9.4072,9.4072,9.4072,9.4072,106,0
+GJH.US,D,20171228,000000,9.4256,9.4256,9.4256,9.4256,640,0
+GJH.US,D,20171229,000000,9.4256,9.4256,9.4256,9.4256,533,0
+GJH.US,D,20180103,000000,9.4159,9.4537,9.4159,9.444,3199,0
+GJH.US,D,20180104,000000,9.66,9.66,9.631,9.642,4763,0
+GJH.US,D,20180108,000000,9.65,9.65,9.632,9.632,1759,0
+GJH.US,D,20180110,000000,9.4256,9.4256,9.4256,9.4256,106,0
+GJH.US,D,20180116,000000,9.444,9.51,9.444,9.51,715,0
+GJH.US,D,20180117,000000,9.565,9.565,9.565,9.565,800,0
+GJH.US,D,20180118,000000,9.4537,9.4537,9.4537,9.4537,106,0
+GJH.US,D,20180119,000000,9.4634,9.4721,9.444,9.4721,1866,0
+GJH.US,D,20180122,000000,9.4256,9.4256,9.4256,9.4256,1066,0
+GJH.US,D,20180124,000000,9.4256,9.4488,9.4256,9.4488,2122,0
+GJH.US,D,20180126,000000,9.4295,9.4295,9.4295,9.4295,933,0
+GJH.US,D,20180129,000000,9.4256,9.4256,9.4256,9.4256,3769,0
+GJH.US,D,20180130,000000,9.4256,9.4392,9.0597,9.0597,7175,0
+GJH.US,D,20180131,000000,9.0785,9.1911,9.0785,9.1911,746,0
+GJH.US,D,20180201,000000,9.3132,9.3316,9.3132,9.3316,4265,0
+GJH.US,D,20180205,000000,9.1348,9.1348,9.1348,9.1348,106,0
+GJH.US,D,20180209,000000,9.1723,9.1817,9.0597,9.117,8549,0
+GJH.US,D,20180212,000000,9.1442,9.1442,9.1442,9.1442,106,0
+GJH.US,D,20180213,000000,9.0597,9.0972,9.0504,9.0597,5064,0
+GJH.US,D,20180214,000000,9.0035,9.0035,9.0035,9.0035,106,0
+GJH.US,D,20180215,000000,9.1328,9.1328,9.1328,9.1328,560,0
+GJH.US,D,20180221,000000,9.1442,9.1442,8.7878,9.0027,6825,0
+GJH.US,D,20180223,000000,9.0128,9.0128,9.0035,9.0035,960,0
+GJH.US,D,20180227,000000,9.1019,9.2328,9.1019,9.2328,933,0
+GJH.US,D,20180301,000000,9.0214,9.0214,9.0214,9.0214,214,0
+GJH.US,D,20180302,000000,9.0316,9.0316,9.0316,9.0316,106,0
+GJH.US,D,20180305,000000,9.0504,9.0505,9.0504,9.0504,800,0
+GJH.US,D,20180306,000000,8.9275,8.9275,8.9275,8.9275,133,0
+GJH.US,D,20180307,000000,8.9097,9.1442,8.9097,9.1442,651,0
+GJH.US,D,20180308,000000,8.9934,9.0504,8.9934,9.0504,3222,0
+GJH.US,D,20180309,000000,9.0993,9.0993,9.0993,9.0993,106,0
+GJH.US,D,20180313,000000,9.1442,9.1678,9.086,9.1678,3710,0
+GJH.US,D,20180314,000000,9.1442,9.1442,9.1442,9.1442,1387,0
+GJH.US,D,20180315,000000,9.2193,9.2193,9.2193,9.2193,106,0
+GJH.US,D,20180322,000000,9.1442,9.1442,9.0504,9.0504,693,0
+GJH.US,D,20180326,000000,9.0504,9.1181,9.0504,9.1181,2133,0
+GJH.US,D,20180328,000000,9.0138,9.0945,9.0128,9.0128,533,0
+GJH.US,D,20180402,000000,9.0504,9.0504,9.0128,9.0354,1923,0
+GJH.US,D,20180403,000000,9.0128,9.0719,9.0128,9.0719,902,0
+GJH.US,D,20180404,000000,9.0753,9.0973,9.0551,9.0973,2773,0
+GJH.US,D,20180405,000000,9.0973,9.0973,8.9191,8.9284,5829,0
+GJH.US,D,20180411,000000,8.9566,9.0522,8.9566,9.0522,960,0
+GJH.US,D,20180413,000000,9.0035,9.0035,9.0035,9.0035,106,0
+GJH.US,D,20180416,000000,9.0035,9.0879,9.0035,9.0611,672,0
+GJH.US,D,20180418,000000,9.0128,9.0128,9.0128,9.0128,106,0
+GJH.US,D,20180419,000000,9.0973,9.0973,9.0551,9.0855,2677,0
+GJH.US,D,20180420,000000,9.0973,9.0973,9.0973,9.0973,107,0
+GJH.US,D,20180423,000000,9.0973,9.0973,9.0973,9.0973,374,0
+GJH.US,D,20180502,000000,9.116,9.116,9.0504,9.0785,3481,0
+GJH.US,D,20180507,000000,9.1909,9.1909,9.1909,9.1909,266,0
+GJH.US,D,20180509,000000,9.2851,9.2851,9.2851,9.2851,106,0
+GJH.US,D,20180510,000000,9.0973,9.1911,9.0973,9.1911,1081,0
+GJH.US,D,20180511,000000,9.2096,9.2096,9.2096,9.2096,938,0
+GJH.US,D,20180515,000000,9.2851,9.2851,9.1684,9.1684,1813,0
+GJH.US,D,20180516,000000,9.2851,9.2851,9.2754,9.2851,1173,0
+GJH.US,D,20180518,000000,9.2851,9.2851,9.2851,9.2851,118,0
+GJH.US,D,20180521,000000,9.2851,9.2851,9.1442,9.1442,7354,0
+GJH.US,D,20180522,000000,9.0973,9.0973,9.0973,9.0973,7580,0
+GJH.US,D,20180523,000000,9.1723,9.1723,9.116,9.1686,8157,0
+GJH.US,D,20180531,000000,9.1442,9.1442,9.1442,9.1442,1182,0
+GJH.US,D,20180601,000000,9.0973,9.0973,8.9097,8.9566,31629,0
+GJH.US,D,20180604,000000,8.9566,9.0035,8.9566,8.9847,9741,0
+GJH.US,D,20180605,000000,8.9941,9.0222,8.9941,9.0129,1873,0
+GJH.US,D,20180606,000000,9.0222,9.0222,9.0222,9.0222,106,0
+GJH.US,D,20180607,000000,9.0597,9.0785,9.0597,9.0785,472,0
+GJH.US,D,20180608,000000,9.1254,9.1536,9.1254,9.1536,426,0
+GJH.US,D,20180611,000000,9.1536,9.1536,9.1442,9.1442,1709,0
+GJH.US,D,20180612,000000,9.1441,9.1442,9.1044,9.1378,4396,0
+GJH.US,D,20180613,000000,8.9284,8.9298,8.8778,8.9097,6876,0
+GJH.US,D,20180614,000000,9.0357,9.041,9.0148,9.0148,1706,0
+GJH.US,D,20180615,000000,9.0314,9.0314,8.9566,8.9566,1633,0
+GJH.US,D,20180618,000000,8.891,8.891,8.8723,8.8723,1301,0
+GJH.US,D,20180619,000000,9.0034,9.0034,9.0034,9.0034,205,0
+GJH.US,D,20180621,000000,9.0034,9.0034,9.0034,9.0034,854,0
+GJH.US,D,20180622,000000,8.9566,8.9566,8.9566,8.9566,106,0
+GJH.US,D,20180625,000000,8.9661,8.9661,8.9661,8.9661,244,0
+GJH.US,D,20180627,000000,8.9478,8.994,8.9399,8.9399,4382,0
+GJH.US,D,20180702,000000,8.9284,8.9284,8.9284,8.9284,197,0
+GJH.US,D,20180706,000000,8.9826,8.9826,8.9826,8.9826,161,0
+GJH.US,D,20180709,000000,8.9566,8.9941,8.9566,8.9761,8283,0
+GJH.US,D,20180710,000000,8.9753,8.9941,8.9751,8.9751,1258,0
+GJH.US,D,20180711,000000,8.9566,8.9566,8.9566,8.9566,746,0
+GJH.US,D,20180712,000000,8.9941,8.9941,8.9553,8.9566,1154,0
+GJH.US,D,20180713,000000,8.9284,8.9284,8.9191,8.9191,1174,0
+GJH.US,D,20180716,000000,8.9902,8.9902,8.9388,8.9388,2026,0
+GJH.US,D,20180717,000000,9.0024,9.0024,8.9529,8.9529,1226,0
+GJH.US,D,20180719,000000,8.9941,8.9941,8.9941,8.9941,490,0
+GJH.US,D,20180720,000000,8.9566,8.9566,8.9487,8.9487,3198,0
+GJH.US,D,20180723,000000,8.9566,8.9566,8.9566,8.9566,2133,0
+GJH.US,D,20180724,000000,8.9566,8.9566,8.9566,8.9566,214,0
+GJH.US,D,20180725,000000,8.9191,8.9191,8.9191,8.9191,145,0
+GJH.US,D,20180730,000000,8.9753,8.9753,8.9378,8.9378,4265,0
+GJH.US,D,20180801,000000,8.9941,10.273,8.9659,9.4721,7890,0
+GJH.US,D,20180803,000000,9.3791,9.3791,9.3791,9.3791,106,0
+GJH.US,D,20180806,000000,9.4721,9.4818,9.4295,9.4295,2128,0
+GJH.US,D,20180807,000000,9.3965,9.3965,9.3965,9.3965,320,0
+GJH.US,D,20180808,000000,9.3791,9.3791,9.3791,9.3791,853,0
+GJH.US,D,20180809,000000,9.3791,9.3791,9.3791,9.3791,106,0
+GJH.US,D,20180813,000000,9.3791,9.3791,9.3791,9.3791,533,0
+GJH.US,D,20180814,000000,9.3791,9.444,9.3791,9.444,1173,0
+GJH.US,D,20180815,000000,9.3791,9.3791,9.2289,9.3791,3036,0
+GJH.US,D,20180821,000000,9.2977,9.2977,9.2977,9.2977,853,0
+GJH.US,D,20180822,000000,9.3694,9.3694,9.3694,9.3694,160,0
+GJH.US,D,20180828,000000,9.2619,9.2619,9.2619,9.2619,123,0
+GJH.US,D,20180831,000000,9.2658,9.2658,9.2658,9.2658,320,0
+GJH.US,D,20180904,000000,9.2005,9.2561,9.2005,9.2561,853,0
+GJH.US,D,20180906,000000,9.3675,9.3675,9.3675,9.3675,853,0
+GJH.US,D,20180910,000000,9.3684,9.3694,9.3684,9.3694,1727,0
+GJH.US,D,20180911,000000,9.3413,9.3578,9.2096,9.2096,6078,0
+GJH.US,D,20180912,000000,9.2183,9.2183,9.2096,9.2096,266,0
+GJH.US,D,20180914,000000,9.3316,9.3316,9.3316,9.3316,106,0
+GJH.US,D,20180920,000000,9.3452,9.3452,9.3316,9.3433,1607,0
+GJH.US,D,20180924,000000,9.2851,9.2851,9.2851,9.2851,106,0
+GJH.US,D,20181004,000000,9.3035,9.3035,9.3035,9.3035,106,0
+GJH.US,D,20181012,000000,9.2096,9.2851,9.2096,9.2212,2879,0
+GJH.US,D,20181016,000000,9.2561,9.257,9.2096,9.2096,1706,0
+GJH.US,D,20181017,000000,9.2096,9.2377,8.9284,8.9284,3922,0
+GJH.US,D,20181018,000000,8.9284,8.9284,8.9097,8.9097,1072,0
+GJH.US,D,20181019,000000,8.9097,8.954,8.8628,8.9068,2607,0
+GJH.US,D,20181022,000000,8.8629,8.8629,8.8629,8.8629,107,0
+GJH.US,D,20181023,000000,9.0158,9.0158,9.0158,9.0158,1279,0
+GJH.US,D,20181025,000000,8.9144,8.9847,8.8159,8.9847,5859,0
+GJH.US,D,20181030,000000,8.8441,9.0691,8.8441,9.0691,293,0
+GJH.US,D,20181031,000000,9.0785,9.0785,9.0785,9.0785,1599,0
+GJH.US,D,20181106,000000,9.0035,9.0878,8.8441,9.0878,5758,0
+GJH.US,D,20181108,000000,8.945,9.0035,8.945,9.003,2259,0
+GJH.US,D,20181109,000000,8.9713,9.1254,8.9713,9.1253,2212,0
+GJH.US,D,20181114,000000,9.0504,9.1234,9.0504,9.0925,746,0
+GJH.US,D,20181115,000000,9.1148,9.1151,9.1148,9.1151,300,0
+GJH.US,D,20181116,000000,9.0035,9.0035,9.0035,9.0035,347,0
+GJH.US,D,20181126,000000,9.0035,9.0035,9.0035,9.0035,399,0
+GJH.US,D,20181127,000000,9.0298,9.0298,9.0298,9.0298,426,0
+GJH.US,D,20181129,000000,9.0504,9.0504,8.5533,8.9191,4478,0
+GJH.US,D,20181130,000000,8.7221,8.8656,8.7127,8.8656,1147,0
+GJH.US,D,20181204,000000,8.8951,8.9272,8.8628,8.9097,3145,0
+GJH.US,D,20181206,000000,8.9542,9.0035,8.9542,9.0035,585,0
+GJH.US,D,20181207,000000,9.0035,9.0035,9.0035,9.0035,106,0
+GJH.US,D,20181210,000000,8.9637,9.0127,8.9637,8.9807,1013,0
+GJH.US,D,20181212,000000,9.0128,9.0128,8.9566,8.9566,888,0
+GJH.US,D,20181213,000000,8.8159,8.8159,8.8159,8.8159,150,0
+GJH.US,D,20181214,000000,8.8159,8.9941,8.8159,8.9941,768,0
+GJH.US,D,20181217,000000,8.8331,8.8331,8.8331,8.8331,906,0
+GJH.US,D,20181218,000000,8.9097,8.9097,8.9097,8.9097,251,0
+GJH.US,D,20181220,000000,8.8628,8.941,8.544,8.544,5544,0
+GJH.US,D,20181221,000000,8.5346,8.6752,8.5346,8.544,6616,0
+GJH.US,D,20181224,000000,8.5252,8.5253,8.5252,8.5253,320,0
+GJH.US,D,20181226,000000,8.6283,8.6283,8.6283,8.6283,106,0
+GJH.US,D,20181227,000000,8.6283,8.6283,8.6283,8.6283,106,0
+GJH.US,D,20181228,000000,8.4408,8.4408,8.4408,8.4408,446,0
+GJH.US,D,20181231,000000,8.6069,8.6069,8.544,8.5441,890,0
+GJH.US,D,20190102,000000,8.5533,8.891,8.544,8.891,4118,0
+GJH.US,D,20190103,000000,8.9566,8.9566,8.9566,8.9566,214,0
+GJH.US,D,20190104,000000,9.1015,9.1015,9.0504,9.0504,1173,0
+GJH.US,D,20190107,000000,9.1245,9.1245,9.1185,9.1185,939,0
+GJH.US,D,20190108,000000,9.0973,9.0973,9.0973,9.0973,106,0
+GJH.US,D,20190109,000000,9.0504,9.0504,8.9097,8.9097,3092,0
+GJH.US,D,20190110,000000,8.9472,9.041,8.9097,9.0316,1548,0
+GJH.US,D,20190111,000000,9.0316,9.0316,9.0316,9.0316,150,0
+GJH.US,D,20190114,000000,9.0316,9.0504,9.0316,9.0503,3795,0
+GJH.US,D,20190115,000000,9.0673,9.1442,9.0326,9.1442,2305,0
+GJH.US,D,20190117,000000,9.0504,9.0767,8.9191,8.9191,1828,0
+GJH.US,D,20190118,000000,8.8347,8.8347,8.8253,8.8253,234,0
+GJH.US,D,20190122,000000,9.0035,9.0035,9.0035,9.0035,412,0
+GJH.US,D,20190123,000000,8.7714,8.7714,8.7714,8.7714,178,0
+GJH.US,D,20190124,000000,8.9755,8.9755,8.9755,8.9755,586,0
+GJH.US,D,20190125,000000,8.9097,8.9097,8.9097,8.9097,1528,0
+GJH.US,D,20190128,000000,8.8816,8.8816,8.8629,8.8629,416,0
+GJH.US,D,20190129,000000,8.9097,8.9097,8.9097,8.9097,853,0
+GJH.US,D,20190130,000000,8.769,8.8671,8.769,8.769,816,0
+GJH.US,D,20190131,000000,8.8159,8.8159,8.6752,8.6752,378,0
+GJH.US,D,20190201,000000,8.7784,8.7959,8.7289,8.7596,3663,0
+GJH.US,D,20190204,000000,8.9097,8.9097,8.7221,8.7221,2039,0
+GJH.US,D,20190205,000000,8.4408,8.7221,8.4408,8.7221,3966,0
+GJH.US,D,20190206,000000,8.7746,8.7784,8.7746,8.7784,533,0
+GJH.US,D,20190207,000000,8.8159,8.8332,8.8159,8.8332,1131,0
+GJH.US,D,20190208,000000,8.7109,8.7109,8.7109,8.7109,533,0
+GJH.US,D,20190213,000000,8.7596,8.9097,8.7596,8.8757,8322,0
+GJH.US,D,20190214,000000,8.9097,8.9097,8.9097,8.9097,640,0
+GJH.US,D,20190221,000000,9.0297,9.0504,9.0297,9.0504,1421,0
+GJH.US,D,20190222,000000,9.0691,9.0691,9.0691,9.0691,106,0
+GJH.US,D,20190225,000000,9.1207,9.1207,9.1207,9.1207,586,0
+GJH.US,D,20190226,000000,9.0661,9.116,9.0661,9.116,906,0
+GJH.US,D,20190228,000000,9.0504,9.0645,9.0035,9.0035,3531,0
+GJH.US,D,20190301,000000,8.9659,8.9659,8.9097,8.9162,4193,0
+GJH.US,D,20190304,000000,8.9416,8.9483,8.9416,8.9483,650,0
+GJH.US,D,20190305,000000,8.9161,8.9265,8.9161,8.9265,750,0
+GJH.US,D,20190306,000000,9.0996,9.0996,8.9838,8.9838,1816,0
+GJH.US,D,20190307,000000,9.0504,9.0504,8.9566,8.9566,1543,0
+GJH.US,D,20190308,000000,9.0316,9.0316,9.0316,9.0316,106,0
+GJH.US,D,20190311,000000,9.0035,9.0035,9.0035,9.0035,853,0
+GJH.US,D,20190312,000000,9.0138,9.0138,8.9097,8.9315,5535,0
+GJH.US,D,20190313,000000,8.9542,8.9566,8.9097,8.9566,1466,0
+GJH.US,D,20190314,000000,8.9097,8.9097,8.6283,8.7784,2165,0
+GJH.US,D,20190315,000000,8.8815,8.8815,8.8815,8.8815,533,0
+GJH.US,D,20190319,000000,8.7596,8.8015,8.7503,8.7819,992,0
+GJH.US,D,20190320,000000,8.7395,8.7395,8.7395,8.7395,843,0
+GJH.US,D,20190321,000000,8.7689,8.8262,8.7689,8.8262,3039,0
+GJH.US,D,20190322,000000,8.8159,8.8347,8.8159,8.8347,1371,0
+GJH.US,D,20190328,000000,8.9378,8.9378,8.9378,8.9378,746,0
+GJH.US,D,20190401,000000,8.9934,9.0137,8.7081,8.7503,6350,0
+GJH.US,D,20190402,000000,8.8159,8.8535,8.8009,8.8009,960,0
+GJH.US,D,20190403,000000,8.9315,9.014,8.9097,8.9097,2976,0
+GJH.US,D,20190405,000000,8.7927,8.7927,8.6752,8.6752,4391,0
+GJH.US,D,20190408,000000,8.7409,8.8581,8.694,8.8581,2665,0
+GJH.US,D,20190409,000000,8.8722,9.041,8.8722,9.019,3115,0
+GJH.US,D,20190410,000000,8.9566,9.0061,8.9566,9.0061,7940,0
+GJH.US,D,20190412,000000,8.8441,8.8441,8.8441,8.8441,106,0
+GJH.US,D,20190415,000000,8.9541,8.9541,8.9541,8.9541,533,0
+GJH.US,D,20190416,000000,8.9637,9.0035,8.9637,9.0035,1257,0
+GJH.US,D,20190422,000000,8.9566,9.04,8.9566,8.9566,1835,0
+GJH.US,D,20190423,000000,8.9963,9.041,8.9566,9.041,2485,0
+GJH.US,D,20190424,000000,9.0138,9.0222,8.9097,8.9554,5875,0
+GJH.US,D,20190425,000000,9.0128,9.041,9.0128,9.041,3625,0
+GJH.US,D,20190426,000000,9.0527,9.0527,9.0504,9.0504,4904,0
+GJH.US,D,20190430,000000,9.0026,9.0035,9.0006,9.0006,1279,0
+GJH.US,D,20190501,000000,9.0036,9.0652,8.9941,9.0504,5271,0
+GJH.US,D,20190502,000000,9.0779,9.1394,9.0608,9.1394,1456,0
+GJH.US,D,20190503,000000,9.2289,9.2289,9.1723,9.1723,640,0
+GJH.US,D,20190506,000000,9.1536,9.1536,9.0529,9.0529,853,0
+GJH.US,D,20190507,000000,9.2096,9.2377,9.0222,9.058,6282,0
+GJH.US,D,20190508,000000,9.1025,9.1025,9.0691,9.0879,1066,0
+GJH.US,D,20190510,000000,9.0879,9.0882,9.0035,9.0035,682,0
+GJH.US,D,20190513,000000,9.1348,9.1348,8.9847,9.0118,3120,0
+GJH.US,D,20190514,000000,9.0973,9.0973,9.0973,9.0973,296,0
+GJH.US,D,20190515,000000,9.0504,9.0504,9.0504,9.0504,106,0
+GJH.US,D,20190516,000000,9.0973,9.116,9.0973,9.116,374,0
+GJH.US,D,20190520,000000,9.0222,9.0222,9.0035,9.0035,214,0
+GJH.US,D,20190521,000000,9.1442,9.1442,9.126,9.1442,5613,0
+GJH.US,D,20190522,000000,9.0998,9.0998,9.0973,9.0973,1641,0
+GJH.US,D,20190523,000000,9.1442,9.1442,9.1442,9.1442,241,0
+GJH.US,D,20190524,000000,9.1442,9.1442,9.1442,9.1442,193,0
+GJH.US,D,20190530,000000,9.0973,9.2851,9.0973,9.2851,3945,0
+GJH.US,D,20190604,000000,9.1254,9.1926,9.1254,9.1926,640,0
+GJH.US,D,20190607,000000,9.1723,9.1723,9.1255,9.1255,1088,0
+GJH.US,D,20190610,000000,9.1348,9.2851,9.1348,9.1442,5625,0
+GJH.US,D,20190611,000000,9.1817,9.2183,9.1817,9.2183,578,0
+GJH.US,D,20190612,000000,9.2851,9.32,9.1911,9.2231,6286,0
+GJH.US,D,20190613,000000,9.1067,9.1067,8.9754,9.0035,4765,0
+GJH.US,D,20190614,000000,9.0035,9.191,9.0035,9.191,2172,0
+GJH.US,D,20190617,000000,9.0035,9.1911,9.0035,9.1494,5305,0
+GJH.US,D,20190618,000000,9.2377,9.2377,9.1647,9.2096,9128,0
+GJH.US,D,20190619,000000,9.2377,9.4256,9.2377,9.2406,7496,0
+GJH.US,D,20190620,000000,9.0973,9.2377,9.0973,9.2289,3678,0
+GJH.US,D,20190621,000000,9.3219,9.3219,9.0035,9.0035,2565,0
+GJH.US,D,20190625,000000,9.0504,9.1169,9.0504,9.1169,640,0
+GJH.US,D,20190626,000000,9.167,9.167,9.167,9.167,533,0
+GJH.US,D,20190627,000000,9.1442,9.1442,9.1442,9.1442,1173,0
+GJH.US,D,20190628,000000,9.1693,9.1887,9.1693,9.1887,586,0
+GJH.US,D,20190701,000000,9.0504,9.1348,9.0504,9.1348,939,0
+GJH.US,D,20190702,000000,9.1817,9.1817,9.1817,9.1817,1493,0
+GJH.US,D,20190705,000000,9.1254,9.1254,9.1254,9.1254,425,0
+GJH.US,D,20190708,000000,9.2289,9.2377,9.2289,9.2377,746,0
+GJH.US,D,20190709,000000,9.2377,9.2386,9.1536,9.1622,3312,0
+GJH.US,D,20190710,000000,9.1561,9.2851,9.0316,9.2067,7848,0
+GJH.US,D,20190711,000000,9.2938,9.2938,9.2231,9.2231,1439,0
+GJH.US,D,20190712,000000,9.2813,9.2851,9.2813,9.2851,2133,0
+GJH.US,D,20190715,000000,9.2406,9.2406,9.2377,9.2377,1386,0
+GJH.US,D,20190716,000000,9.2687,9.2851,9.2687,9.2725,810,0
+GJH.US,D,20190719,000000,9.3413,9.3791,9.2851,9.3791,2443,0
+GJH.US,D,20190722,000000,9.3791,9.3791,9.3791,9.3791,3625,0
+GJH.US,D,20190723,000000,9.2851,9.3849,9.2851,9.2851,5651,0
+GJH.US,D,20190724,000000,9.35,9.4072,9.35,9.4072,2026,0
+GJH.US,D,20190725,000000,9.3975,9.3975,9.3539,9.3539,2239,0
+GJH.US,D,20190726,000000,9.2473,9.3791,9.0973,9.3035,6312,0
+GJH.US,D,20190731,000000,9.3781,9.3781,9.3781,9.3781,1066,0
+GJH.US,D,20190801,000000,9.3219,9.3374,9.2851,9.3355,5935,0
+GJH.US,D,20190802,000000,9.2997,9.3132,9.2406,9.2473,2773,0
+GJH.US,D,20190805,000000,9.257,9.257,9.257,9.257,2665,0
+GJH.US,D,20190806,000000,9.2851,9.2871,9.2851,9.2871,640,0
+GJH.US,D,20190807,000000,9.3481,9.3781,9.3481,9.3694,4138,0
+GJH.US,D,20190808,000000,9.3694,9.381,9.35,9.35,1266,0
+GJH.US,D,20190809,000000,9.4072,9.4256,9.3791,9.3791,2101,0
+GJH.US,D,20190813,000000,9.3704,9.3704,9.35,9.35,348,0
+GJH.US,D,20190815,000000,9.3878,9.3878,9.35,9.35,3583,0
+GJH.US,D,20190821,000000,9.3791,9.3791,9.3791,9.3791,130,0
+GJH.US,D,20190823,000000,9.381,9.3994,9.381,9.3946,1599,0
+GJH.US,D,20190826,000000,9.3588,9.3588,9.3588,9.3588,478,0
+GJH.US,D,20190830,000000,9.4256,9.4721,9.4256,9.4721,4403,0
+GJH.US,D,20190903,000000,9.4721,9.4721,9.4721,9.4721,106,0
+GJH.US,D,20190904,000000,9.4721,9.707,9.4721,9.614,3104,0
+GJH.US,D,20190906,000000,9.614,9.614,9.614,9.614,106,0
+GJH.US,D,20190911,000000,9.566,9.589,9.566,9.589,297,0
+GJH.US,D,20190912,000000,9.517,9.517,9.4353,9.4915,2684,0
+GJH.US,D,20190918,000000,9.4721,9.4721,9.4721,9.4721,214,0
+GJH.US,D,20190919,000000,9.4256,9.4256,9.4256,9.4256,106,0
+GJH.US,D,20190923,000000,9.4256,9.4256,9.4256,9.4256,106,0
+GJH.US,D,20190925,000000,9.4682,9.4682,9.4682,9.4682,320,0
+GJH.US,D,20190927,000000,9.3597,9.3597,9.3597,9.3597,148,0
+GJH.US,D,20191002,000000,9.4159,9.4256,9.3694,9.3975,3230,0
+GJH.US,D,20191003,000000,9.3927,9.3927,9.3694,9.382,2943,0
+GJH.US,D,20191010,000000,9.3597,9.3597,9.3597,9.3597,143,0
+GJH.US,D,20191011,000000,9.3597,9.3791,9.35,9.3742,3427,0
+GJH.US,D,20191016,000000,9.4207,9.4207,9.3694,9.3704,6162,0
+GJH.US,D,20191018,000000,9.4634,9.721,9.4634,9.721,3945,0
+GJH.US,D,20191023,000000,9.567,9.627,9.567,9.627,1386,0
+GJH.US,D,20191028,000000,9.61,9.61,9.577,9.577,1077,0
+GJH.US,D,20191030,000000,9.66,9.67,9.637,9.642,1493,0
+GJH.US,D,20191031,000000,9.67,9.67,9.65,9.65,1030,0
+GJH.US,D,20191101,000000,9.688,9.688,9.66,9.66,320,0
+GJH.US,D,20191104,000000,9.585,9.585,9.506,9.566,1706,0
+GJH.US,D,20191106,000000,9.52,9.566,9.52,9.566,1386,0
+GJH.US,D,20191107,000000,9.528,9.528,9.52,9.521,1599,0
+GJH.US,D,20191108,000000,9.65,9.65,9.4256,9.535,1493,0
+GJH.US,D,20191111,000000,9.4915,9.4915,9.4721,9.4721,1066,0
+GJH.US,D,20191112,000000,9.4721,9.474,9.4275,9.4275,1061,0
+GJH.US,D,20191115,000000,9.52,9.524,9.52,9.524,2238,0
+GJH.US,D,20191121,000000,9.581,9.581,9.581,9.581,214,0
+GJH.US,D,20191125,000000,9.4721,9.4721,9.4353,9.4353,7463,0
+GJH.US,D,20191129,000000,9.5,9.5,9.5,9.5,533,0
+GJH.US,D,20191202,000000,9.4353,9.5,9.3791,9.4963,5438,0
+GJH.US,D,20191203,000000,9.4963,9.546,9.3878,9.546,533,0
+GJH.US,D,20191205,000000,9.4537,9.4537,9.3878,9.3878,1919,0
+GJH.US,D,20191212,000000,9.677,9.677,9.3966,9.3966,816,0
+GJH.US,D,20191216,000000,9.4934,9.687,9.4934,9.59,4439,0
+GJH.US,D,20191218,000000,9.813,9.813,9.813,9.813,196,0
+GJH.US,D,20191219,000000,9.862,9.862,9.761,9.761,413,0
+GJH.US,D,20191220,000000,9.746,9.842,9.687,9.697,2194,0
+GJH.US,D,20191223,000000,9.707,9.707,9.707,9.707,103,0
+GJH.US,D,20191227,000000,9.736,9.736,9.736,9.736,3097,0
+GJH.US,D,20191230,000000,9.73,9.73,9.73,9.73,268,0
+GJH.US,D,20191231,000000,9.738,9.738,9.738,9.738,526,0
+GJH.US,D,20200108,000000,9.813,9.813,9.813,9.813,103,0
+GJH.US,D,20200114,000000,9.813,9.862,9.812,9.843,3407,0
+GJH.US,D,20200121,000000,9.832,9.832,9.832,9.832,310,0
+GJH.US,D,20200127,000000,9.774,9.852,9.774,9.852,2736,0
+GJH.US,D,20200130,000000,9.851,9.851,9.851,9.851,582,0
+GJH.US,D,20200131,000000,9.852,9.852,9.852,9.852,197,0
+GJH.US,D,20200203,000000,9.949,9.949,9.949,9.949,206,0
+GJH.US,D,20200204,000000,9.862,9.862,9.862,9.862,103,0
+GJH.US,D,20200206,000000,9.867,9.867,9.736,9.736,3644,0
+GJH.US,D,20200207,000000,9.794,9.794,9.784,9.784,923,0
+GJH.US,D,20200211,000000,9.813,9.813,9.813,9.813,103,0
+GJH.US,D,20200212,000000,9.842,9.893,9.842,9.893,574,0
+GJH.US,D,20200214,000000,9.842,9.842,9.784,9.784,671,0
+GJH.US,D,20200219,000000,9.813,9.854,9.813,9.814,1032,0
+GJH.US,D,20200224,000000,9.774,9.774,9.774,9.774,103,0
+GJH.US,D,20200226,000000,9.862,9.862,9.862,9.862,310,0
+GJH.US,D,20200228,000000,9.832,9.832,9.832,9.832,690,0
+GJH.US,D,20200305,000000,9.881,9.913,9.765,9.913,3383,0
+GJH.US,D,20200309,000000,9.765,9.832,9.755,9.755,1461,0
+GJH.US,D,20200310,000000,9.755,9.755,9.687,9.687,650,0
+GJH.US,D,20200311,000000,9.707,9.769,9.677,9.736,3407,0
+GJH.US,D,20200312,000000,9.707,9.707,9.2028,9.3772,20587,0
+GJH.US,D,20200313,000000,9.3772,9.3772,9.1253,9.1253,3166,0
+GJH.US,D,20200316,000000,8.9122,9.009,8.9122,8.9122,2479,0
+GJH.US,D,20200317,000000,8.7184,8.7184,7.8563,7.8563,2399,0
+GJH.US,D,20200318,000000,7.7497,7.7497,6.3172,6.3172,4552,0
+GJH.US,D,20200319,000000,6.2966,7.3041,5.9188,7.275,3313,0
+GJH.US,D,20200320,000000,7.9919,7.9919,7.9919,7.9919,2185,0
+GJH.US,D,20200323,000000,7.5075,7.5075,6.8905,6.8905,1708,0
+GJH.US,D,20200324,000000,6.781,7.5095,6.781,7.4436,2453,0
+GJH.US,D,20200325,000000,7.9531,8.3503,7.9435,8.0113,1099,0
+GJH.US,D,20200326,000000,8.0113,8.0113,8.0113,8.0113,200,0
+GJH.US,D,20200331,000000,8.0403,8.0985,8.0403,8.0984,2168,0
+GJH.US,D,20200401,000000,8.1372,8.1855,7.7497,7.7497,4313,0
+GJH.US,D,20200403,000000,7.4591,7.556,7.2654,7.2654,3899,0
+GJH.US,D,20200406,000000,7.275,8.3697,7.275,7.8369,15345,0
+GJH.US,D,20200407,000000,7.7497,8.5247,7.7497,8.5247,3129,0
+GJH.US,D,20200409,000000,8.5247,8.9122,8.5247,8.8686,1978,0
+GJH.US,D,20200413,000000,8.9122,8.9122,8.9122,8.9122,1961,0
+GJH.US,D,20200414,000000,9.1447,9.1447,8.9606,9.0817,619,0
+GJH.US,D,20200415,000000,9.0092,9.1011,9.0092,9.0575,1773,0
+GJH.US,D,20200417,000000,9.1059,9.1156,9.0769,9.0962,2168,0
+GJH.US,D,20200420,000000,9.1389,9.1389,9.1324,9.1324,377,0
+GJH.US,D,20200422,000000,9.3421,9.3965,9.3421,9.3505,2232,0
+GJH.US,D,20200423,000000,9.3633,9.3757,9.3633,9.3757,413,0
+GJH.US,D,20200424,000000,9.668,9.668,9.668,9.668,310,0
+GJH.US,D,20200428,000000,9.474,9.504,9.2318,9.2833,821,0
+GJH.US,D,20200501,000000,9.2125,9.3481,9.2125,9.3481,2581,0
+GJH.US,D,20200504,000000,9.4859,9.4859,9.2609,9.2609,4709,0
+GJH.US,D,20200508,000000,9.384,9.4314,9.2028,9.2028,3259,0
+GJH.US,D,20200511,000000,9.2125,9.2125,9.2125,9.2125,361,0
+GJH.US,D,20200513,000000,9.3965,9.3965,9.2028,9.2222,1727,0
+GJH.US,D,20200514,000000,9.2028,9.2028,9.2028,9.2028,310,0
+GJH.US,D,20200518,000000,9.3481,9.3928,9.1156,9.1544,922,0
+GJH.US,D,20200521,000000,9.2997,9.2997,9.2997,9.2997,103,0
+GJH.US,D,20200526,000000,9.4256,9.522,9.1931,9.3772,7254,0
+GJH.US,D,20200529,000000,9.561,9.561,9.2028,9.2028,1873,0
+GJH.US,D,20200601,000000,9.4643,9.59,9.4643,9.4643,735,0
+GJH.US,D,20200604,000000,9.59,9.59,9.59,9.59,103,0
+GJH.US,D,20200605,000000,9.628,9.712,9.561,9.687,8889,0
+GJH.US,D,20200608,000000,9.755,9.939,9.754,9.939,2168,0
+GJH.US,D,20200609,000000,9.725,9.725,9.725,9.725,981,0
+GJH.US,D,20200610,000000,9.871,9.871,9.871,9.871,1843,0
+GJH.US,D,20200611,000000,9.8,9.995,9.77,9.9699,2460,0
+GJH.US,D,20200616,000000,10.22,10.22,9.77,9.77,4094,0
+GJH.US,D,20200617,000000,9.77,9.868,9.53,9.76,3747,0
+GJH.US,D,20200618,000000,9.84,9.84,9.82,9.82,520,0
+GJH.US,D,20200622,000000,9.95,9.95,9.95,9.95,100,0
+GJH.US,D,20200623,000000,9.98,9.99,9.95,9.95,1189,0
+GJH.US,D,20200625,000000,9.89,9.99,9.82,9.95,4606,0
+GJH.US,D,20200626,000000,9.97,9.97,9.97,9.97,125,0
+GJH.US,D,20200629,000000,9.95,10,9.91,10,825,0
+GJH.US,D,20200630,000000,9.91,9.91,9.82,9.82,1780,0
+GJH.US,D,20200701,000000,9.8499,9.85,9.8499,9.85,1284,0
+GJH.US,D,20200702,000000,9.96,10,9.82,9.9899,2707,0
+GJH.US,D,20200708,000000,9.98,10,9.98,10,835,0
+GJH.US,D,20200709,000000,9.87,10,9.87,10,716,0
+GJH.US,D,20200710,000000,9.8702,10,9.87,9.9988,900,0
+GJH.US,D,20200713,000000,9.88,9.88,9.88,9.88,300,0
+GJH.US,D,20200714,000000,9.92,9.95,9.9,9.95,800,0
+GJH.US,D,20200717,000000,9.91,9.99,9.9,9.99,821,0
+GJH.US,D,20200720,000000,9.946,9.946,9.91,9.91,262,0
+GJH.US,D,20200721,000000,10,10,9.91,9.91,2232,0
+GJH.US,D,20200722,000000,9.94,9.94,9.9261,9.9261,240,0
+GJH.US,D,20200723,000000,9.9898,9.9898,9.9898,9.9898,100,0
+GJH.US,D,20200727,000000,9.98,9.98,9.98,9.98,404,0
+GJH.US,D,20200729,000000,9.97,9.98,9.9204,9.9304,855,0
+GJH.US,D,20200730,000000,9.951,9.951,9.951,9.951,1000,0
+GJH.US,D,20200803,000000,9.96,9.96,9.955,9.9598,893,0
+GJH.US,D,20200804,000000,9.96,9.96,9.95,9.95,400,0
+GJH.US,D,20200805,000000,9.9598,9.9598,9.9598,9.9598,110,0
+GJH.US,D,20200806,000000,9.9598,10,9.95,9.95,1860,0
+GJH.US,D,20200807,000000,10,10,10,10,1003,0
+GJH.US,D,20200810,000000,10,10,9.9999,10,2000,0
+GJH.US,D,20200811,000000,10.01,10.04,9.993,10,6986,0
+GJH.US,D,20200812,000000,10.01,10.01,10.01,10.01,200,0
+GJH.US,D,20200813,000000,10.03,10.03,10.01,10.01,333,0
+GJH.US,D,20200814,000000,10.01,10.01,10.01,10.01,400,0
+GJH.US,D,20200817,000000,10.01,10.095,10.01,10.01,1541,0
+GJH.US,D,20200818,000000,10.01,10.01,10.01,10.01,400,0
+GJH.US,D,20200819,000000,10.1,10.1,10.1,10.1,100,0
+GJH.US,D,20200821,000000,10.1799,10.1799,10.17,10.17,466,0
+GJH.US,D,20200824,000000,10.17,10.18,10.17,10.18,1350,0
+GJH.US,D,20200826,000000,10.29,10.33,10.29,10.317,5901,0
+GJH.US,D,20200901,000000,10.251,10.251,10.2,10.2304,2800,0
+GJH.US,D,20200904,000000,10.3,10.38,10.3,10.38,320,0
+GJH.US,D,20200909,000000,10.3,10.34,10,10,4239,0
+GJH.US,D,20200910,000000,10.1,10.1,10.1,10.1,100,0
+GJH.US,D,20200911,000000,10.25,10.25,10.25,10.25,195,0
+GJH.US,D,20200914,000000,10.25,10.25,10.25,10.25,100,0
+GJH.US,D,20200916,000000,10.38,10.38,10.38,10.38,410,0
+GJH.US,D,20200921,000000,10.46,10.46,10.1,10.16,5250,0
+GJH.US,D,20200922,000000,10.2,10.24,10.19,10.19,700,0
+GJH.US,D,20200924,000000,10.25,10.25,10.25,10.25,311,0
+GJH.US,D,20200930,000000,10.19,10.2,10.17,10.17,2427,0
+GJH.US,D,20201001,000000,10.23,10.3032,10.23,10.3032,1000,0
+GJH.US,D,20201002,000000,10.4,10.4112,10.22,10.22,539,0
+GJH.US,D,20201005,000000,10.22,10.342,10.15,10.17,14662,0
+GJH.US,D,20201006,000000,10.26,10.26,10.2349,10.25,1554,0
+GJH.US,D,20201007,000000,10.2925,10.36,10.21,10.32,3081,0
+GJH.US,D,20201008,000000,10.25,10.2701,10.25,10.2701,2980,0
+GJH.US,D,20201013,000000,10.33,10.35,10.33,10.35,570,0
+GJH.US,D,20201014,000000,10.3743,10.3745,10.35,10.3501,1400,0
+GJH.US,D,20201015,000000,10.35,10.35,10.21,10.2762,2600,0
+GJH.US,D,20201016,000000,10.31,10.31,10.31,10.31,500,0
+GJH.US,D,20201019,000000,10.3,10.33,10.3,10.3172,1298,0
+GJH.US,D,20201020,000000,10.3,10.3,10.3,10.3,551,0
+GJH.US,D,20201021,000000,10.32,10.32,10.23,10.2301,655,0
+GJH.US,D,20201022,000000,10.35,10.35,10.35,10.35,100,0
+GJH.US,D,20201023,000000,10.38,10.38,10.24,10.24,2463,0
+GJH.US,D,20201026,000000,10.3416,10.3416,10.26,10.26,809,0
+GJH.US,D,20201027,000000,10.36,10.36,10.24,10.24,2750,0
+GJH.US,D,20201028,000000,10.23,10.24,10.23,10.2301,1300,0
+GJH.US,D,20201030,000000,10.25,10.26,10.2198,10.2198,2116,0
+GJH.US,D,20201102,000000,10.24,10.27,10.24,10.27,394,0
+GJH.US,D,20201103,000000,10.3,10.3,10.27,10.27,401,0
+GJH.US,D,20201104,000000,10.3,10.3,10.3,10.3,100,0
+GJH.US,D,20201106,000000,10.2999,10.3,10.2886,10.3,440,0
+GJH.US,D,20201109,000000,10.35,10.36,10.26,10.26,3800,0
+GJH.US,D,20201110,000000,10.2997,10.3,10.27,10.27,2103,0
+GJH.US,D,20201111,000000,10.3065,10.39,10.29,10.39,5447,0
+GJH.US,D,20201112,000000,10.47,10.47,10.47,10.47,100,0
+GJH.US,D,20201113,000000,10.47,10.47,10.47,10.47,100,0
+GJH.US,D,20201116,000000,10.46,10.46,10.34,10.34,498,0
+GJH.US,D,20201117,000000,10.34,10.475,10.34,10.43,2191,0
+GJH.US,D,20201118,000000,10.48,10.48,10.48,10.48,1803,0
+GJH.US,D,20201119,000000,10.5,10.5,10.38,10.5,1700,0
+GJH.US,D,20201120,000000,10.55,10.55,10.41,10.41,600,0
+GJH.US,D,20201123,000000,10.44,10.44,10.44,10.44,805,0
+GJH.US,D,20201124,000000,10.43,10.43,10.43,10.43,200,0
+GJH.US,D,20201127,000000,10.4673,10.4673,10.4301,10.4301,2451,0
+GJH.US,D,20201130,000000,10.5,10.52,10.5,10.5,1713,0
+GJH.US,D,20201201,000000,10.51,10.51,10.5,10.51,3437,0
+GJH.US,D,20201202,000000,10.58,10.59,10.5799,10.59,3162,0
+GJH.US,D,20201203,000000,10.7,10.735,10.59,10.61,2200,0
+GJH.US,D,20201204,000000,10.62,10.62,10.6,10.6,4100,0
+GJH.US,D,20201207,000000,10.6747,10.7545,10.4,10.542,11411,0
+GJH.US,D,20201208,000000,10.67,10.67,10.5202,10.54,1407,0
+GJH.US,D,20201209,000000,10.6259,10.6999,10.574,10.59,2170,0
+GJH.US,D,20201210,000000,10.56,10.64,10.52,10.52,1765,0
+GJH.US,D,20201211,000000,10.45,10.47,10.281,10.42,4788,0
+GJH.US,D,20201214,000000,10.3222,10.38,10.29,10.29,1713,0
+GJH.US,D,20201215,000000,10.34,10.4,10.315,10.4,3624,0
+GJH.US,D,20201216,000000,10.46,10.46,10.32,10.4,3209,0
+GJH.US,D,20201217,000000,10.33,10.33,10.33,10.33,1000,0
+GJH.US,D,20201218,000000,10.35,10.38,10.35,10.38,600,0
+GJH.US,D,20201221,000000,10.3709,10.3709,10.3709,10.3709,250,0
+GJH.US,D,20201222,000000,10.35,10.3679,10.35,10.35,1447,0
+GJH.US,D,20201231,000000,10.4,10.4,10.4,10.4,200,0
+GJH.US,D,20210104,000000,10.36,10.4,10.35,10.392,1500,0
+GJH.US,D,20210105,000000,10.35,10.5,10.35,10.5,1400,0
+GJH.US,D,20210106,000000,10.394,10.4,10.385,10.395,3945,0
+GJH.US,D,20210107,000000,10.4,10.4,10.4,10.4,100,0
+GJH.US,D,20210108,000000,10.385,10.4,10.37,10.37,950,0
+GJH.US,D,20210111,000000,10.35,10.4,10.35,10.36,1300,0
+GJH.US,D,20210112,000000,10.375,10.375,10.375,10.375,100,0
+GJH.US,D,20210113,000000,10.4,10.4,10.4,10.4,550,0
+GJH.US,D,20210114,000000,10.39,10.4,10.39,10.3992,1400,0
+GJH.US,D,20210115,000000,10.43,10.43,10.38,10.38,1400,0
+GJH.US,D,20210119,000000,10.47,10.47,10.4,10.4,1098,0
+GJH.US,D,20210121,000000,10.37,10.4,10.35,10.37,7025,0
+GJH.US,D,20210122,000000,10.397,10.397,10.37,10.3701,750,0
+GJH.US,D,20210125,000000,10.36,10.364,10.36,10.364,1350,0
+GJH.US,D,20210126,000000,10.36,10.38,10.36,10.38,396,0
+GJH.US,D,20210128,000000,10.38,10.38,10.38,10.38,151,0
+GJH.US,D,20210129,000000,10.36,10.36,10.35,10.35,1191,0
+GJH.US,D,20210201,000000,10.46,10.46,10.46,10.46,200,0
+GJH.US,D,20210203,000000,10.38,10.4,10.372,10.4,3702,0
+GJH.US,D,20210204,000000,10.4,10.4,10.3961,10.3961,1253,0
+GJH.US,D,20210205,000000,10.38,10.3971,10.38,10.3971,1000,0
+GJH.US,D,20210208,000000,10.385,10.4,10.385,10.3995,7715,0
+GJH.US,D,20210210,000000,10.455,10.455,10.41,10.4302,3474,0
+GJH.US,D,20210211,000000,10.41,10.4136,10.41,10.4136,400,0
+GJH.US,D,20210212,000000,10.42,10.4532,10.42,10.4532,501,0
+GJH.US,D,20210216,000000,10.49,10.49,10.4,10.4,703,0
+GJH.US,D,20210218,000000,10.5,10.5,10.35,10.3515,3604,0
+GJH.US,D,20210222,000000,10.415,10.415,10.4,10.4,200,0
+GJH.US,D,20210223,000000,10.4,10.4,10.4,10.4,200,0
+GJH.US,D,20210224,000000,10.4088,10.41,10.4,10.41,352,0
+GJH.US,D,20210225,000000,10.4,10.4,10.4,10.4,676,0
+GJH.US,D,20210226,000000,10.37,10.37,10.36,10.36,400,0
+GJH.US,D,20210301,000000,10.3887,10.3887,10.3887,10.3887,100,0
+GJH.US,D,20210303,000000,10.3613,10.3613,10.3613,10.3613,250,0
+GJH.US,D,20210309,000000,10.47,10.49,10.399,10.399,3300,0
+GJH.US,D,20210311,000000,10.4,10.4,10.4,10.4,175,0
+GJH.US,D,20210317,000000,10.38,10.38,10.38,10.38,500,0
+GJH.US,D,20210318,000000,10.4094,10.4094,10.4094,10.4094,100,0
+GJH.US,D,20210319,000000,10.46,10.4799,10.46,10.4799,345,0
+GJH.US,D,20210322,000000,10.37,10.38,10.37,10.38,1401,0
+GJH.US,D,20210324,000000,10.4034,10.4034,10.4034,10.4034,996,0
+GJH.US,D,20210329,000000,10.36,10.39,10.36,10.38,1250,0
+GJH.US,D,20210330,000000,10.38,10.3957,10.38,10.3957,2327,0
+GJH.US,D,20210405,000000,10.39,10.425,10.39,10.425,1006,0
+GJH.US,D,20210406,000000,10.39,10.43,10.39,10.405,2736,0
+GJH.US,D,20210407,000000,10.39,10.415,10.36,10.415,488,0
+GJH.US,D,20210416,000000,10.48,10.48,10.48,10.48,200,0
+GJH.US,D,20210420,000000,10.455,10.49,10.455,10.482,656,0
+GJH.US,D,20210422,000000,10.43,10.43,10.42,10.42,1800,0
+GJH.US,D,20210423,000000,10.46,10.46,10.46,10.46,270,0
+GJH.US,D,20210426,000000,10.46,10.46,10.46,10.46,300,0
+GJH.US,D,20210428,000000,10.46,10.485,10.46,10.485,470,0
+GJH.US,D,20210430,000000,10.46,10.5,10.37,10.5,4975,0
+GJH.US,D,20210503,000000,10.445,10.445,10.39,10.4,2400,0
+GJH.US,D,20210504,000000,10.41,10.41,10.41,10.41,647,0
+GJH.US,D,20210505,000000,10.45,10.45,10.45,10.45,200,0
+GJH.US,D,20210506,000000,10.5,10.5,10.4,10.48,1600,0
+GJH.US,D,20210510,000000,10.48,10.51,10.48,10.5099,1300,0
+GJH.US,D,20210511,000000,10.45,10.51,10.45,10.51,850,0
+GJH.US,D,20210512,000000,10.43,10.46,10.43,10.46,400,0
+GJH.US,D,20210513,000000,10.4,10.4648,10.4,10.4648,600,0
+GJH.US,D,20210514,000000,10.51,10.51,10.51,10.51,300,0
+GJH.US,D,20210517,000000,10.48,10.48,10.48,10.48,293,0
+GJH.US,D,20210519,000000,10.48,10.48,10.41,10.41,13594,0
+GJH.US,D,20210520,000000,10.42,10.42,10.42,10.42,115,0
+GJH.US,D,20210521,000000,10.41,10.41,10.41,10.41,790,0
+GJH.US,D,20210524,000000,10.42,10.51,10.42,10.51,5383,0
+GJH.US,D,20210525,000000,10.53,10.53,10.5039,10.5139,1110,0
+GJH.US,D,20210526,000000,10.54,10.54,10.54,10.54,500,0
+GJH.US,D,20210527,000000,10.54,10.54,10.54,10.54,240,0
+GJH.US,D,20210528,000000,10.59,10.59,10.53,10.57,2056,0
+GJH.US,D,20210601,000000,10.54,10.59,10.53,10.55,5745,0
+GJH.US,D,20210602,000000,10.59,10.59,10.54,10.54,1630,0
+GJH.US,D,20210603,000000,10.75,10.75,10.55,10.59,1600,0
+GJH.US,D,20210604,000000,10.59,10.66,10.59,10.66,700,0
+GJH.US,D,20210608,000000,10.605,10.605,10.605,10.605,184,0
+GJH.US,D,20210609,000000,10.68,10.68,10.68,10.68,162,0
+GJH.US,D,20210610,000000,10.7388,10.7388,10.6708,10.7199,10601,0
+GJH.US,D,20210611,000000,10.51,10.51,10.08,10.31,18643,0
+GJH.US,D,20210614,000000,10.35,10.35,10.3,10.34,1691,0
+GJH.US,D,20210615,000000,10.37,10.38,10.37,10.38,950,0
+GJH.US,D,20210616,000000,10.38,10.38,10.35,10.38,1310,0
+GJH.US,D,20210617,000000,10.38,10.38,10.38,10.38,1500,0
+GJH.US,D,20210618,000000,10.362,10.362,10.362,10.362,481,0
+GJH.US,D,20210621,000000,10.34,10.34,10.34,10.34,200,0
+GJH.US,D,20210622,000000,10.3485,10.3485,10.3485,10.3485,2042,0
+GJH.US,D,20210623,000000,10.37,10.37,10.37,10.37,352,0
+GJH.US,D,20210624,000000,10.36,10.3601,10.36,10.3601,2373,0
+GJH.US,D,20210628,000000,10.37,10.4099,10.37,10.395,3276,0
+GJH.US,D,20210629,000000,10.4,10.49,10.4,10.49,2867,0
+GJH.US,D,20210630,000000,10.5,10.53,10.5,10.5,2650,0
+GJH.US,D,20210701,000000,10.5,10.5,10.5,10.5,300,0
+GJH.US,D,20210706,000000,10.5,10.54,10.5,10.54,200,0
+GJH.US,D,20210707,000000,10.514,10.514,10.5,10.5,600,0
+GJH.US,D,20210712,000000,10.5101,10.58,10.5101,10.58,600,0
+GJH.US,D,20210713,000000,10.6999,10.709,10.64,10.7,2702,0
+GJH.US,D,20210714,000000,10.7,10.71,10.7,10.71,271,0
+GJH.US,D,20210719,000000,10.7,10.7,10.5201,10.55,1144,0
+GJH.US,D,20210720,000000,10.54,10.6,10.54,10.6,1534,0
+GJH.US,D,20210721,000000,10.6501,10.6501,10.65,10.65,700,0
+GJH.US,D,20210722,000000,10.57,10.65,10.57,10.65,700,0
+GJH.US,D,20210726,000000,10.65,10.65,10.52,10.52,1531,0
+GJH.US,D,20210727,000000,10.5,10.5,10.5,10.5,150,0
+GJH.US,D,20210729,000000,10.6,10.6,10.6,10.6,200,0
+GJH.US,D,20210802,000000,10.6,10.6,10.6,10.6,171,0
+GJH.US,D,20210803,000000,10.61,10.61,10.61,10.61,300,0
+GJH.US,D,20210805,000000,10.61,10.66,10.6,10.655,3842,0
+GJH.US,D,20210806,000000,10.6001,10.6001,10.6,10.6001,1233,0
+GJH.US,D,20210809,000000,10.61,10.7,10.61,10.6734,815,0
+GJH.US,D,20210810,000000,10.6326,10.6326,10.6,10.62,11200,0
+GJH.US,D,20210811,000000,10.7,10.7,10.52,10.57,4077,0
+GJH.US,D,20210812,000000,10.56,10.569,10.55,10.56,1900,0
+GJH.US,D,20210813,000000,10.582,10.582,10.57,10.57,430,0
+GJH.US,D,20210816,000000,10.57,10.57,10.57,10.57,100,0
+GJH.US,D,20210817,000000,10.57,10.6,10.555,10.6,3152,0
+GJH.US,D,20210818,000000,10.71,10.75,10.71,10.75,1723,0
+GJH.US,D,20210819,000000,10.68,10.68,10.68,10.68,200,0
+GJH.US,D,20210823,000000,10.74,10.74,10.74,10.74,141,0
+GJH.US,D,20210827,000000,10.7118,10.7118,10.7118,10.7118,194,0
+GJH.US,D,20210830,000000,10.61,10.61,10.6,10.6001,1457,0
+GJH.US,D,20210901,000000,10.73,10.73,10.73,10.73,200,0
+GJH.US,D,20210902,000000,10.7,10.7,10.69,10.7,1604,0
+GJH.US,D,20210903,000000,10.72,10.77,10.72,10.77,6035,0
+GJH.US,D,20210907,000000,10.6633,10.6701,10.6633,10.6701,475,0
+GJH.US,D,20210909,000000,10.77,10.77,10.77,10.77,271,0
+GJH.US,D,20210913,000000,10.74,10.74,10.71,10.735,2342,0
+GJH.US,D,20210914,000000,10.71,10.71,10.65,10.688,4125,0
+GJH.US,D,20210916,000000,10.72,10.72,10.72,10.72,100,0
+GJH.US,D,20210917,000000,10.736,10.74,10.72,10.7394,4812,0
+GJH.US,D,20210920,000000,10.74,10.85,10.585,10.61,15260,0
+GJH.US,D,20210921,000000,10.64,10.89,10.64,10.88,431,0
+GJH.US,D,20210922,000000,10.64,10.8155,10.64,10.8155,1527,0
+GJH.US,D,20210924,000000,10.78,10.85,10.78,10.85,1000,0
+GJH.US,D,20210928,000000,10.88,10.88,10.88,10.88,100,0
+GJH.US,D,20210929,000000,10.87,10.87,10.5,10.54,1901,0
+GJH.US,D,20210930,000000,10.68,10.68,10.68,10.68,110,0
+GJH.US,D,20211001,000000,10.84,10.85,10.75,10.85,915,0
+GJH.US,D,20211005,000000,10.87,10.87,10.5752,10.5752,380,0
+GJH.US,D,20211007,000000,10.83,10.86,10.83,10.84,1814,0
+GJH.US,D,20211011,000000,10.75,10.75,10.75,10.75,106,0
+GJH.US,D,20211012,000000,10.76,10.76,10.76,10.76,101,0
+GJH.US,D,20211015,000000,10.75,10.8,10.75,10.79,5186,0
+GJH.US,D,20211018,000000,10.775,10.775,10.775,10.775,160,0
+GJH.US,D,20211020,000000,10.76,10.76,10.76,10.76,550,0
+GJH.US,D,20211021,000000,10.75,10.7501,10.75,10.7501,200,0
+GJH.US,D,20211022,000000,10.77,10.77,10.725,10.725,1194,0
+GJH.US,D,20211027,000000,10.8,10.8,10.8,10.8,601,0
+GJH.US,D,20211028,000000,10.8,10.87,10.8,10.87,547,0
+GJH.US,D,20211101,000000,10.87,10.87,10.7986,10.83,2120,0
+GJH.US,D,20211102,000000,10.85,10.87,10.8306,10.87,2154,0
+GJH.US,D,20211103,000000,10.85,10.85,10.85,10.85,390,0
+GJH.US,D,20211105,000000,10.85,10.85,10.85,10.85,105,0
+GJH.US,D,20211108,000000,11.25,11.25,10.8,10.8,2720,0
+GJH.US,D,20211109,000000,10.76,10.87,10.76,10.87,745,0
+GJH.US,D,20211110,000000,10.82,10.87,10.82,10.87,1200,0
+GJH.US,D,20211112,000000,11,11,11,11,100,0
+GJH.US,D,20211115,000000,10.88,10.88,10.88,10.88,100,0
+GJH.US,D,20211117,000000,10.88,11,10.88,11,1400,0
+GJH.US,D,20211118,000000,10.865,10.8655,10.7801,10.84,2500,0
+GJH.US,D,20211119,000000,10.8224,10.8224,10.8,10.8001,693,0
+GJH.US,D,20211123,000000,10.82,10.91,10.82,10.91,1271,0
+GJH.US,D,20211126,000000,11,11,11,11,100,0
+GJH.US,D,20211129,000000,10.9,10.9286,10.9,10.9286,971,0
+GJH.US,D,20211202,000000,10.9,10.9022,10.9,10.9022,310,0
+GJH.US,D,20211208,000000,10.9,10.9273,10.9,10.9273,1002,0
+GJH.US,D,20211209,000000,10.915,10.915,10.915,10.915,1305,0
+GJH.US,D,20211210,000000,10.915,10.915,10.915,10.915,193,0
+GJH.US,D,20211213,000000,10.9,10.9,10.9,10.9,201,0
+GJH.US,D,20211217,000000,10.8,10.8,10.79,10.8,1001,0
+GJH.US,D,20211220,000000,10.51,10.6453,10.5,10.51,2403,0
+GJH.US,D,20211227,000000,10.54,10.54,10.54,10.54,841,0
+GJH.US,D,20211228,000000,10.56,10.56,10.56,10.56,500,0
+GJH.US,D,20211229,000000,10.55,10.55,10.55,10.55,600,0
+GJH.US,D,20220104,000000,10.645,10.772,10.645,10.772,700,0
+GJH.US,D,20220105,000000,10.74,10.74,10.74,10.74,333,0
+GJH.US,D,20220112,000000,10.575,10.6499,10.575,10.6499,500,0
+GJH.US,D,20220113,000000,10.65,10.65,10.65,10.65,527,0
+GJH.US,D,20220118,000000,10.55,10.55,10.55,10.55,198,0
+GJH.US,D,20220119,000000,10.57,10.57,10.55,10.5601,2102,0
+GJH.US,D,20220121,000000,10.53,10.55,10.53,10.55,1390,0
+GJH.US,D,20220124,000000,10.55,10.5587,10.5,10.5,1160,0
+GJH.US,D,20220125,000000,10.53,10.53,10.52,10.5201,671,0
+GJH.US,D,20220128,000000,10.6,10.6002,10.56,10.5891,3000,0
+GJH.US,D,20220201,000000,10.6533,10.6533,10.6533,10.6533,907,0
+GJH.US,D,20220208,000000,10.6,10.6,10.6,10.6,371,0
+GJH.US,D,20220209,000000,10.53,10.53,10.4,10.4,5550,0
+GJH.US,D,20220210,000000,10.41,10.41,10.4,10.41,1740,0
+GJH.US,D,20220214,000000,10.4,10.42,10.4,10.42,1200,0
+GJH.US,D,20220215,000000,10.4001,10.4001,10.4001,10.4001,102,0
+GJH.US,D,20220216,000000,10.405,10.41,10.405,10.41,515,0
+GJH.US,D,20220217,000000,10.4,10.4,10.4,10.4,1186,0
+GJH.US,D,20220218,000000,10.4,10.4,10.35,10.37,1625,0
+GJH.US,D,20220222,000000,10.35,10.35,10.12,10.25,9550,0
+GJH.US,D,20220225,000000,10.2869,10.2869,10.2869,10.2869,1065,0
+GJH.US,D,20220307,000000,10.24,10.25,10.24,10.24,500,0
+GJH.US,D,20220308,000000,10.23,10.23,10.11,10.12,3539,0
+GJH.US,D,20220309,000000,10.2488,10.2488,10.2488,10.2488,445,0
+GJH.US,D,20220310,000000,10.25,10.25,10.25,10.25,250,0
+GJH.US,D,20220311,000000,10.25,10.25,10,10.01,4629,0
+GJH.US,D,20220314,000000,10.04,10.16,10,10,4761,0
+GJH.US,D,20220316,000000,10.055,10.08,10.02,10.04,1068,0
+GJH.US,D,20220321,000000,10.1,10.1,10.1,10.1,159,0
+GJH.US,D,20220322,000000,10.15,10.15,10.15,10.15,100,0
+GJH.US,D,20220324,000000,10.15,10.1512,9.7,10.01,11802,0
+GJH.US,D,20220325,000000,10,10.09,10,10.05,3846,0
+GJH.US,D,20220328,000000,10.21,10.21,10.08,10.08,1627,0
+GJH.US,D,20220401,000000,10.11,10.11,10.11,10.11,362,0
+GJH.US,D,20220404,000000,10.2,10.24,10.126,10.204,5300,0
+GJH.US,D,20220405,000000,10.39,10.39,10.29,10.3,1668,0
+GJH.US,D,20220411,000000,10.13,10.1856,10.13,10.1856,563,0
+GJH.US,D,20220412,000000,10.17,10.69,10.17,10.6645,7720,0
+GJH.US,D,20220413,000000,10.49,10.49,10.49,10.49,133,0
+GJH.US,D,20220419,000000,10.25,10.343,10.06,10.0603,1577,0
+GJH.US,D,20220421,000000,10.16,10.2528,10.16,10.16,902,0
+GJH.US,D,20220426,000000,10.2412,10.2412,10.12,10.12,2293,0
+GJH.US,D,20220427,000000,10.12,10.25,10.12,10.2262,1831,0
+GJH.US,D,20220503,000000,10.21,10.21,10.21,10.21,200,0
+GJH.US,D,20220509,000000,10.2,10.2,10.2,10.2,208,0
+GJH.US,D,20220512,000000,10.08,10.08,10.08,10.08,198,0
+GJH.US,D,20220513,000000,10.07,10.07,10.07,10.07,1000,0
+GJH.US,D,20220516,000000,10.17,10.17,10.11,10.11,254,0
+GJH.US,D,20220517,000000,10.07,10.1345,10.05,10.1345,1100,0
+GJH.US,D,20220518,000000,10.05,10.1,10.05,10.1,2470,0
+GJH.US,D,20220523,000000,10.1,10.1,10.0499,10.0499,1053,0
+GJH.US,D,20220524,000000,10.07,10.08,10.07,10.08,660,0
+GJH.US,D,20220526,000000,10.0799,10.09,10.0794,10.08,2438,0
+GJH.US,D,20220527,000000,10.03,10.05,10,10,9820,0
+GJH.US,D,20220531,000000,10.0999,10.1,10.0999,10.1,800,0
+GJH.US,D,20220601,000000,10.13,10.1399,10.13,10.1359,1576,0
+GJH.US,D,20220602,000000,10.13,10.2,10.13,10.2,3544,0
+GJH.US,D,20220603,000000,10.3099,10.31,10.2,10.2,917,0
+GJH.US,D,20220606,000000,10.15,10.15,10.1,10.1,622,0
+GJH.US,D,20220608,000000,10.1,10.14,10.1,10.14,711,0
+GJH.US,D,20220609,000000,10.13,10.195,10.1,10.195,2209,0
+GJH.US,D,20220610,000000,10.27,10.29,10.25,10.25,2962,0
+GJH.US,D,20220613,000000,10.09,10.09,9.8001,9.81,3014,0
+GJH.US,D,20220614,000000,9.9,9.9005,9.9,9.9,1973,0
+GJH.US,D,20220616,000000,9.81,9.81,9.7751,9.7751,4308,0
+GJH.US,D,20220617,000000,9.78,9.85,9.72,9.85,12801,0
+GJH.US,D,20220621,000000,9.76,9.85,9.7535,9.7535,522,0
+GJH.US,D,20220622,000000,9.7499,9.7499,9.72,9.72,3032,0
+GJH.US,D,20220623,000000,9.7382,9.75,9.72,9.75,3592,0
+GJH.US,D,20220624,000000,9.76,9.76,9.76,9.76,100,0
+GJH.US,D,20220629,000000,9.75,9.759,9.75,9.7503,7516,0
+GJH.US,D,20220701,000000,9.79,9.79,9.79,9.79,300,0
+GJH.US,D,20220705,000000,9.79,9.79,9.75,9.75,13595,0
+GJH.US,D,20220706,000000,9.75,9.79,9.75,9.79,1820,0
+GJH.US,D,20220707,000000,9.79,9.79,9.72,9.755,4254,0
+GJH.US,D,20220713,000000,9.75,9.75,9.7327,9.7327,1078,0
+GJH.US,D,20220715,000000,9.7065,9.78,9.7065,9.735,3059,0
+GJH.US,D,20220718,000000,9.7,9.7,9.69,9.69,2329,0
+GJH.US,D,20220719,000000,9.69,9.69,9.68,9.69,1218,0
+GJH.US,D,20220722,000000,9.7812,9.81,9.71,9.71,615,0
+GJH.US,D,20220725,000000,9.69,9.69,9.68,9.68,710,0
+GJH.US,D,20220726,000000,9.69,9.69,9.69,9.69,401,0
+GJH.US,D,20220727,000000,9.84,9.85,9.77,9.77,3500,0
+GJH.US,D,20220728,000000,9.7,9.7,9.7,9.7,257,0
+GJH.US,D,20220729,000000,9.77,9.77,9.76,9.767,855,0
+GJH.US,D,20220801,000000,9.71,9.77,9.71,9.71,1304,0
+GJH.US,D,20220802,000000,9.77,9.77,9.77,9.77,300,0
+GJH.US,D,20220803,000000,9.8,9.8499,9.8,9.8,856,0
+GJH.US,D,20220804,000000,9.8688,9.99,9.8688,9.99,1776,0
+GJH.US,D,20220805,000000,10,10.0328,10,10,451,0
+GJH.US,D,20220808,000000,9.92,10.3,9.92,10.3,2541,0
+GJH.US,D,20220809,000000,10.24,10.32,10.24,10.3102,5492,0
+GJH.US,D,20220810,000000,10.2015,10.2015,10.175,10.175,1064,0
+GJH.US,D,20220812,000000,10.1,10.1146,10.09,10.1146,548,0
+GJH.US,D,20220816,000000,10.1,10.1,10.08,10.08,700,0
+GJH.US,D,20220818,000000,10,10,10,10,101,0
+GJH.US,D,20220823,000000,9.85,9.95,9.82,9.95,1900,0
+GJH.US,D,20220824,000000,9.77,9.91,9.73,9.91,2375,0
+GJH.US,D,20220825,000000,9.86,9.86,9.86,9.86,200,0
+GJH.US,D,20220826,000000,9.92,10.15,9.9189,10.1492,3801,0
+GJH.US,D,20220907,000000,9.9001,9.91,9.9,9.91,1800,0
+GJH.US,D,20220913,000000,9.9111,9.9111,9.71,9.71,8155,0
+GJH.US,D,20220914,000000,9.72,9.72,9.72,9.72,108,0
+GJH.US,D,20220915,000000,9.7517,9.7517,9.7517,9.7517,2500,0
+GJH.US,D,20220916,000000,9.75,9.75,9.68,9.7,1875,0
+GJH.US,D,20220923,000000,9.65,9.7,9.65,9.7,800,0
+GJH.US,D,20220926,000000,9.69,9.69,9.22,9.22,4905,0
+GJH.US,D,20220927,000000,9.45,9.59,9.23,9.41,2158,0
+GJH.US,D,20220928,000000,9.53,9.53,9.22,9.31,3442,0
+GJH.US,D,20220929,000000,9.38,9.5,9.37,9.37,728,0
+GJH.US,D,20220930,000000,9.45,9.5,9.38,9.38,875,0
+GJH.US,D,20221003,000000,9.38,9.38,9.2,9.21,4745,0
+GJH.US,D,20221004,000000,9.32,9.32,9.27,9.27,235,0
+GJH.US,D,20221005,000000,9.28,9.28,9.24,9.25,1353,0
+GJH.US,D,20221006,000000,9.29,9.29,9.26,9.26,205,0
+GJH.US,D,20221007,000000,9.29,9.29,9.04,9.04,8808,0
+GJH.US,D,20221010,000000,9.15,9.15,8.99,8.99,2186,0
+GJH.US,D,20221011,000000,9.13,9.13,9,9,605,0
+GJH.US,D,20221012,000000,9.1,9.1,8.97,9.03,1601,0
+GJH.US,D,20221013,000000,8.97,9.0013,8.61,8.62,7367,0
+GJH.US,D,20221014,000000,8.65,8.6558,8.24,8.24,9378,0
+GJH.US,D,20221017,000000,8.33,8.63,8.33,8.61,1295,0
+GJH.US,D,20221018,000000,8.55,8.7239,8.375,8.49,12117,0
+GJH.US,D,20221019,000000,8.5,8.52,8.49,8.51,2360,0
+GJH.US,D,20221020,000000,8.6,8.65,8.49,8.51,3506,0
+GJH.US,D,20221021,000000,8.5,8.6,8.5,8.6,571,0
+GJH.US,D,20221024,000000,8.75,8.8,8.75,8.8,205,0
+GJH.US,D,20221025,000000,8.75,8.92,8.75,8.75,320,0
+GJH.US,D,20221026,000000,8.86,8.87,8.86,8.86,369,0
+GJH.US,D,20221027,000000,9.02,9.0201,9.02,9.02,424,0
+GJH.US,D,20221028,000000,8.92,8.92,8.92,8.92,688,0
+GJH.US,D,20221031,000000,9.12,9.12,9.12,9.12,211,0
+GJH.US,D,20221101,000000,9.26,9.3436,9.23,9.25,1157,0
+GJH.US,D,20221102,000000,9.23,9.2766,9.23,9.2766,2838,0
+GJH.US,D,20221103,000000,9.2799,9.28,9.14,9.14,550,0
+GJH.US,D,20221104,000000,9.18,9.18,9.015,9.015,702,0
+GJH.US,D,20221107,000000,9.18,9.23,9.02,9.02,2579,0
+GJH.US,D,20221108,000000,9.14,9.14,9.14,9.14,217,0
+GJH.US,D,20221109,000000,9.14,9.14,8.95,8.9987,3410,0
+GJH.US,D,20221110,000000,9.09,9.09,8.775,8.78,2341,0
+GJH.US,D,20221111,000000,8.9,8.9199,8.875,8.88,3854,0
+GJH.US,D,20221114,000000,8.92,8.92,8.92,8.92,103,0
+GJH.US,D,20221115,000000,8.9,8.9,8.88,8.88,832,0
+GJH.US,D,20221116,000000,8.88,8.88,8.88,8.88,136,0
+GJH.US,D,20221117,000000,8.9,8.9001,8.805,8.89,7021,0
+GJH.US,D,20221121,000000,8.7962,8.7962,8.67,8.67,1214,0
+GJH.US,D,20221122,000000,8.7,8.7,8.7,8.7,531,0
+GJH.US,D,20221123,000000,8.67,8.82,8.67,8.82,1397,0
+GJH.US,D,20221125,000000,8.7,8.7,8.69,8.69,501,0
+GJH.US,D,20221128,000000,8.8,8.8,8.67,8.7964,4476,0
+GJH.US,D,20221129,000000,8.68,8.8,8.68,8.8,3031,0
+GJH.US,D,20221130,000000,8.73,8.8,8.73,8.8,802,0
+GJH.US,D,20221202,000000,8.67,9.22,8.67,9.06,6261,0
+GJH.US,D,20221205,000000,9.02,9.02,8.91,8.91,646,0
+GJH.US,D,20221206,000000,8.91,8.91,8.81,8.81,3810,0
+GJH.US,D,20221207,000000,8.81,8.81,8.76,8.775,1563,0
+GJH.US,D,20221208,000000,8.8,8.825,8.76,8.8,1944,0
+GJH.US,D,20221212,000000,8.79,8.8404,8.72,8.82,1309,0
+GJH.US,D,20221213,000000,8.5001,8.586,8.5001,8.54,3319,0
+GJH.US,D,20221215,000000,8.5,8.5,8.24,8.47,4298,0
+GJH.US,D,20221216,000000,8.56,8.57,8.46,8.46,3322,0
+GJH.US,D,20221219,000000,8.605,8.65,8.55,8.65,2994,0
+GJH.US,D,20221220,000000,8.62,8.62,8.62,8.62,101,0
+GJH.US,D,20221221,000000,8.59,8.59,8.59,8.59,170,0
+GJH.US,D,20221222,000000,8.49,8.5,8.41,8.41,900,0
+GJH.US,D,20221223,000000,8.41,8.45,8.4,8.45,1303,0
+GJH.US,D,20221227,000000,8.46,8.46,8.35,8.4,1405,0
+GJH.US,D,20221228,000000,8.49,8.49,8.35,8.42,1360,0
+GJH.US,D,20221229,000000,8.47,8.57,8.47,8.55,4532,0
+GJH.US,D,20221230,000000,8.65,8.75,8.33,8.35,4550,0
+GJH.US,D,20230104,000000,8.51,8.51,8.46,8.46,1022,0
+GJH.US,D,20230105,000000,8.55,8.55,8.5232,8.53,1300,0
+GJH.US,D,20230106,000000,8.8,8.8,8.8,8.8,1270,0
+GJH.US,D,20230109,000000,8.7454,8.7454,8.7454,8.7454,615,0
+GJH.US,D,20230110,000000,8.64,8.64,8.64,8.64,200,0
+GJH.US,D,20230112,000000,8.75,8.99,8.75,8.99,1512,0
+GJH.US,D,20230113,000000,8.79,8.81,8.79,8.79,650,0
+GJH.US,D,20230118,000000,9.04,9.04,9.03,9.04,527,0
+GJH.US,D,20230119,000000,8.97,8.97,8.97,8.97,175,0
+GJH.US,D,20230120,000000,8.97,9.009,8.97,9.009,200,0
+GJH.US,D,20230123,000000,8.9673,9.0299,8.965,9.0086,4412,0
+GJH.US,D,20230124,000000,8.92,8.92,8.91,8.91,538,0
+GJH.US,D,20230125,000000,8.9064,9.25,8.9064,9.25,3353,0
+GJH.US,D,20230126,000000,8.98,8.98,8.8,8.8,2758,0
+GJH.US,D,20230127,000000,8.9,8.9,8.9,8.9,110,0
+GJH.US,D,20230131,000000,8.8643,8.8643,8.8643,8.8643,201,0
+GJH.US,D,20230202,000000,8.8715,8.8767,8.8715,8.8767,993,0
+GJH.US,D,20230203,000000,8.83,8.83,8.83,8.83,130,0
+GJH.US,D,20230206,000000,8.67,8.67,8.67,8.67,146,0
+GJH.US,D,20230207,000000,8.58,8.69,8.5606,8.69,1058,0
+GJH.US,D,20230208,000000,8.75,8.75,8.66,8.6617,1900,0
+GJH.US,D,20230210,000000,8.684,8.7,8.535,8.5799,3301,0
+GJH.US,D,20230213,000000,8.65,8.65,8.62,8.62,1636,0
+GJH.US,D,20230214,000000,8.5,8.5,8.5,8.5,104,0
+GJH.US,D,20230215,000000,8.5214,8.5214,8.5214,8.5214,150,0
+GJH.US,D,20230216,000000,8.53,8.626,8.53,8.54,2351,0
+GJH.US,D,20230221,000000,8.54,8.54,8.4,8.4,2156,0
+GJH.US,D,20230222,000000,8.41,8.41,8.39,8.39,575,0
+GJH.US,D,20230224,000000,8.4,8.5,8.4,8.5,3100,0
+GJH.US,D,20230227,000000,8.39,8.45,8.39,8.3901,3988,0
+GJH.US,D,20230228,000000,8.4101,8.47,8.4101,8.47,1100,0
+GJH.US,D,20230301,000000,8.47,8.49,8.47,8.47,1800,0
+GJH.US,D,20230302,000000,8.42,8.4301,8.395,8.43,4100,0
+GJH.US,D,20230303,000000,8.48,8.51,8.46,8.46,3813,0
+GJH.US,D,20230306,000000,8.5,8.62,8.5,8.62,5184,0
+GJH.US,D,20230308,000000,8.508,8.56,8.508,8.52,600,0
+GJH.US,D,20230310,000000,8.39,8.4201,8.2,8.2,4995,0
+GJH.US,D,20230313,000000,8.31,8.31,8.25,8.25,598,0
+GJH.US,D,20230316,000000,8.48,8.55,8.3,8.3,1100,0
+GJH.US,D,20230321,000000,8.3,8.3,8.27,8.28,1200,0
+GJH.US,D,20230322,000000,8.22,8.22,8.22,8.22,500,0
+GJH.US,D,20230323,000000,8.22,8.2222,8.2,8.2,1079,0
+GJH.US,D,20230324,000000,8.2,8.2,8.19,8.19,1200,0
+GJH.US,D,20230329,000000,8.18,8.18,7.97,8.0398,4970,0
+GJH.US,D,20230330,000000,8,8,7.98,7.98,886,0
+GJH.US,D,20230331,000000,7.97,7.97,7.97,7.97,500,0
+GJH.US,D,20230405,000000,8.1,8.1,8.03,8.04,2657,0
+GJH.US,D,20230406,000000,8.04,8.1,8.02,8.1,2361,0
+GJH.US,D,20230410,000000,8.07,8.07,8.07,8.07,340,0
+GJH.US,D,20230417,000000,8.13,8.204,8.13,8.204,1181,0
+GJH.US,D,20230418,000000,8.13,8.2675,8.0001,8.0001,5735,0
+GJH.US,D,20230419,000000,8.14,8.14,8.11,8.11,500,0
+GJH.US,D,20230420,000000,8.11,8.12,8.11,8.11,1576,0
+GJH.US,D,20230421,000000,8.12,8.12,8.11,8.11,410,0
+GJH.US,D,20230424,000000,8.1134,8.1134,8.1134,8.1134,997,0
+GJH.US,D,20230427,000000,8.12,8.16,8.12,8.16,1524,0
+GJH.US,D,20230428,000000,8.335,8.335,8.15,8.15,1761,0
+GJH.US,D,20230502,000000,8.16,8.23,8.084,8.084,2615,0
+GJH.US,D,20230503,000000,8.186,8.186,8.186,8.186,240,0
+GJH.US,D,20230504,000000,7.98,7.9801,7.7501,7.7501,2248,0
+GJH.US,D,20230505,000000,7.9,7.9,7.17,7.4,6505,0
+GJH.US,D,20230508,000000,7.57,7.575,7.39,7.55,3327,0
+GJH.US,D,20230509,000000,7.55,7.63,7.55,7.63,1600,0
+GJH.US,D,20230510,000000,7.55,7.58,7.55,7.58,1212,0
+GJH.US,D,20230516,000000,7.56,7.56,7.56,7.56,281,0
+GJH.US,D,20230517,000000,7.3101,7.42,7.3101,7.42,450,0
+GJH.US,D,20230518,000000,7.56,7.56,7.4101,7.5599,3005,0
+GJH.US,D,20230522,000000,7.5,7.5237,7.5,7.5237,453,0
+GJH.US,D,20230523,000000,7.535,7.535,7.535,7.535,1300,0
+GJH.US,D,20230524,000000,7.55,7.57,7.55,7.57,564,0
+GJH.US,D,20230525,000000,7.5736,7.5736,7.5736,7.5736,484,0
+GJH.US,D,20230530,000000,7.6477,7.69,7.6477,7.69,570,0
+GJH.US,D,20230531,000000,7.6,7.6,7.5801,7.5801,1561,0
+GJH.US,D,20230601,000000,7.58,7.6607,7.58,7.6607,529,0
+GJH.US,D,20230602,000000,7.66,7.66,7.26,7.5701,2326,0
+GJH.US,D,20230605,000000,7.58,7.5816,7.57,7.5718,2184,0
+GJH.US,D,20230606,000000,7.43,7.44,7.43,7.43,1061,0
+GJH.US,D,20230608,000000,7.52,7.52,7.52,7.52,200,0
+GJH.US,D,20230609,000000,7.4892,7.63,7.4892,7.52,3184,0
+GJH.US,D,20230612,000000,7.65,7.65,7.52,7.52,1634,0
+GJH.US,D,20230613,000000,7.3809,7.3809,7.2101,7.2101,600,0
+GJH.US,D,20230614,000000,7.32,7.505,7.32,7.4957,1690,0
+GJH.US,D,20230615,000000,7.4699,7.5,7.4699,7.5,438,0
+GJH.US,D,20230616,000000,7.36,7.36,7.235,7.235,231,0
+GJH.US,D,20230622,000000,7.42,7.42,7.42,7.42,103,0
+GJH.US,D,20230623,000000,7.4,7.42,7.4,7.4105,2380,0
+GJH.US,D,20230628,000000,7.44,7.44,7.4257,7.4257,1474,0
+GJH.US,D,20230629,000000,7.46,7.6,7.46,7.6,209,0
+GJH.US,D,20230630,000000,7.5706,7.5706,7.5706,7.5706,900,0
+GJH.US,D,20230703,000000,7.56,7.563,7.56,7.56,1451,0
+GJH.US,D,20230705,000000,7.55,7.58,7.55,7.58,560,0
+GJH.US,D,20230706,000000,7.4001,7.4001,7.4001,7.4001,132,0
+GJH.US,D,20230711,000000,7.69,7.7,7.68,7.7,822,0
+GJH.US,D,20230714,000000,7.52,7.5801,7.52,7.5801,1300,0
+GJH.US,D,20230717,000000,7.43,7.48,7.43,7.43,649,0
+GJH.US,D,20230718,000000,7.42,7.42,7.42,7.42,776,0
+GJH.US,D,20230719,000000,7.41,7.41,7.41,7.41,793,0
+GJH.US,D,20230721,000000,7.5,7.5,7.5,7.5,100,0
+GJH.US,D,20230724,000000,7.5,7.5,7.5,7.5,572,0
+GJH.US,D,20230725,000000,7.525,7.525,7.5,7.5193,688,0
+GJH.US,D,20230726,000000,7.5,7.5015,7.3165,7.3165,750,0
+GJH.US,D,20230728,000000,7.41,7.41,7.3897,7.39,1713,0
+GJH.US,D,20230731,000000,7.35,7.375,7.32,7.36,3585,0
+GJH.US,D,20230803,000000,7.36,7.38,7.35,7.35,1040,0
+GJH.US,D,20230804,000000,7.68,8.19,7.68,8.1049,6940,0
+GJH.US,D,20230807,000000,8.21,8.35,8.15,8.35,3460,0
+GJH.US,D,20230808,000000,8.38,8.4,8.2,8.34,1800,0
+GJH.US,D,20230809,000000,8.38,8.38,8.14,8.27,1171,0
+GJH.US,D,20230811,000000,8.25,8.25,8.22,8.22,2800,0
+GJH.US,D,20230814,000000,8.17,8.17,8.17,8.17,200,0
+GJH.US,D,20230815,000000,8.1701,8.21,8.16,8.16,1570,0
+GJH.US,D,20230816,000000,8.1802,8.27,8.1802,8.25,2624,0
+GJH.US,D,20230817,000000,7.82,8.02,7.82,8.02,3810,0
+GJH.US,D,20230818,000000,8.19,8.19,8.19,8.19,364,0
+GJH.US,D,20230821,000000,8.115,8.115,8.115,8.115,167,0
+GJH.US,D,20230823,000000,8.21,8.22,8.21,8.22,226,0
+GJH.US,D,20230824,000000,8.21,8.22,8.21,8.2197,600,0
+GJH.US,D,20230825,000000,8.2431,8.26,8.12,8.26,1100,0
+GJH.US,D,20230829,000000,8.2855,8.35,8.2855,8.35,2381,0
+GJH.US,D,20230830,000000,8.33,8.33,8.12,8.129,2470,0
+GJH.US,D,20230901,000000,8.2,8.4,8.2,8.35,2520,0
+GJH.US,D,20230905,000000,8.35,8.35,8.35,8.35,846,0
+GJH.US,D,20230906,000000,8.27,8.27,8.22,8.22,928,0
+GJH.US,D,20230907,000000,8.17,8.17,8.17,8.17,1112,0
+GJH.US,D,20230908,000000,8.3,8.3,8.3,8.3,100,0
+GJH.US,D,20230912,000000,8.2201,8.2201,8.15,8.15,1505,0
+GJH.US,D,20230915,000000,8.22,8.25,8.18,8.18,6838,0
+GJH.US,D,20230918,000000,8.22,8.25,8.22,8.25,322,0
+GJH.US,D,20230919,000000,8.18,8.29,8.18,8.29,414,0
+GJH.US,D,20230921,000000,8.24,8.27,8.24,8.26,527,0
+GJH.US,D,20230925,000000,8.24,8.24,8.05,8.22,2530,0
+GJH.US,D,20230926,000000,8.165,8.1789,8.16,8.16,1599,0
+GJH.US,D,20230927,000000,8.15,8.22,8.13,8.22,1884,0
+GJH.US,D,20230928,000000,8.15,8.254,8.15,8.254,266,0
+GJH.US,D,20231004,000000,8.15,8.15,8.124,8.124,855,0
+GJH.US,D,20231010,000000,8.12,8.16,8.11,8.16,306,0
+GJH.US,D,20231011,000000,8.3,8.3,8.2999,8.2999,800,0
+GJH.US,D,20231012,000000,8.213,8.213,8.213,8.213,200,0
+GJH.US,D,20231013,000000,8.22,8.22,8.22,8.22,354,0
+GJH.US,D,20231018,000000,8.06,8.07,8.06,8.07,220,0
+GJH.US,D,20231019,000000,8.11,8.11,8.11,8.11,915,0
+GJH.US,D,20231023,000000,8.55,8.55,8.55,8.55,105,0
+GJH.US,D,20231026,000000,8.15,8.15,8.15,8.15,101,0
+GJH.US,D,20231027,000000,8.17,8.18,8.17,8.18,618,0
+GJH.US,D,20231030,000000,8.17,8.19,8.17,8.19,200,0
+GJH.US,D,20231031,000000,8.17,8.1701,8.17,8.1701,464,0
+GJH.US,D,20231108,000000,8.21,8.21,8.21,8.21,100,0
+GJH.US,D,20231109,000000,8.2101,8.2101,8.21,8.21,350,0
+GJH.US,D,20231110,000000,8.2101,8.2101,8.2101,8.2101,148,0
+GJH.US,D,20231114,000000,8.3,8.3,8.3,8.3,200,0
+GJH.US,D,20231117,000000,8.33,8.33,8.33,8.33,116,0
+GJH.US,D,20231120,000000,8.37,8.455,8.37,8.455,200,0
+GJH.US,D,20231121,000000,8.38,8.38,8.37,8.37,900,0
+GJH.US,D,20231127,000000,8.4989,8.55,8.49,8.55,3488,0
+GJH.US,D,20231129,000000,8.49,8.55,8.49,8.54,2891,0
+GJH.US,D,20231130,000000,8.55,8.55,8.5072,8.55,931,0
+GJH.US,D,20231201,000000,8.55,8.55,8.55,8.55,785,0
+GJH.US,D,20231205,000000,8.57,8.58,8.56,8.5602,1479,0
+GJH.US,D,20231211,000000,8.5635,8.5635,8.5635,8.5635,6500,0
+GJH.US,D,20231212,000000,8.56,8.56,8.56,8.56,305,0
+GJH.US,D,20231213,000000,8.36,8.5,8.17,8.17,4458,0
+GJH.US,D,20231214,000000,8.41,8.41,8.3,8.3,842,0
+GJH.US,D,20231215,000000,8.5,8.55,8.37,8.37,867,0
+GJH.US,D,20231219,000000,8.37,8.37,8.33,8.33,1952,0
+GJH.US,D,20231220,000000,8.27,8.28,8.27,8.2799,7410,0
+GJH.US,D,20231221,000000,8.42,8.42,8.398,8.398,1782,0
+GJH.US,D,20231222,000000,8.41,8.41,8.41,8.41,511,0
+GJH.US,D,20231228,000000,8.75,8.75,8.45,8.47,2523,0
+GJH.US,D,20231229,000000,8.47,8.495,8.47,8.495,605,0
+GJH.US,D,20240104,000000,8.55,8.55,8.48,8.51,300,0
+GJH.US,D,20240105,000000,8.503,8.6,8.503,8.55,2098,0
+GJH.US,D,20240110,000000,8.67,8.67,8.67,8.67,114,0
+GJH.US,D,20240112,000000,8.6,8.65,8.6,8.6497,2545,0
+GJH.US,D,20240116,000000,8.7,8.7,8.625,8.7,5576,0
+GJH.US,D,20240117,000000,8.56,8.6315,8.55,8.6315,843,0
+GJH.US,D,20240122,000000,8.64,8.975,8.64,8.975,902,0
+GJH.US,D,20240124,000000,8.88,8.88,8.88,8.88,231,0
+GJH.US,D,20240125,000000,9.16,9.2,9.16,9.2,631,0
+GJH.US,D,20240126,000000,9.0333,9.55,9.0333,9.49,5582,0
+GJH.US,D,20240129,000000,9.056,9.056,9.056,9.056,2646,0
+GJH.US,D,20240130,000000,9,9.1,9,9.1,1212,0
+GJH.US,D,20240131,000000,9.0432,9.0432,9.0432,9.0432,1177,0
+GJH.US,D,20240201,000000,9.15,9.15,9.14,9.15,4100,0
+GJH.US,D,20240202,000000,9.02,9.05,9.02,9.05,1183,0
+GJH.US,D,20240206,000000,9.07,9.0863,9.0699,9.0859,2678,0
+GJH.US,D,20240207,000000,9.15,9.15,9.15,9.15,133,0
+GJH.US,D,20240213,000000,9.05,9.0628,9.05,9.05,2735,0
+GJH.US,D,20240216,000000,9.0499,9.0499,8.9701,9.0498,2192,0
+GJH.US,D,20240221,000000,8.88,8.9355,8.88,8.9355,666,0
+GJH.US,D,20240222,000000,8.88,8.88,8.88,8.88,301,0
+GJH.US,D,20240223,000000,8.879,8.879,8.78,8.78,711,0
+GJH.US,D,20240226,000000,8.75,8.875,8.75,8.76,1250,0
+GJH.US,D,20240227,000000,8.75,8.7501,8.63,8.63,6019,0
+GJH.US,D,20240306,000000,8.7999,8.7999,8.59,8.59,1300,0
+GJH.US,D,20240311,000000,8.74,8.84,8.67,8.7212,6246,0
+GJH.US,D,20240312,000000,8.95,8.98,8.95,8.98,1605,0
+GJH.US,D,20240313,000000,8.87,8.87,8.85,8.85,500,0
+GJH.US,D,20240315,000000,8.85,8.85,8.85,8.85,2082,0
+GJH.US,D,20240319,000000,8.8493,8.8493,8.8493,8.8493,301,0
+GJH.US,D,20240320,000000,8.85,8.9095,8.81,8.9095,7186,0
+GJH.US,D,20240326,000000,8.69,8.69,8.69,8.69,102,0
+GJH.US,D,20240327,000000,8.68,8.837,8.67,8.837,1999,0
+GJH.US,D,20240328,000000,8.79,8.9,8.79,8.81,10389,0
+GJH.US,D,20240401,000000,8.9999,8.9999,8.9999,8.9999,701,0
+GJH.US,D,20240402,000000,8.69,8.69,8.69,8.69,200,0
+GJH.US,D,20240404,000000,8.68,8.99,8.68,8.96,3072,0
+GJH.US,D,20240405,000000,8.9,8.9,8.9,8.9,700,0
+GJH.US,D,20240408,000000,8.81,8.85,8.81,8.8399,1900,0
+GJH.US,D,20240409,000000,8.8161,8.82,8.81,8.82,1201,0
+GJH.US,D,20240411,000000,8.825,8.825,8.82,8.82,1097,0
+GJH.US,D,20240412,000000,8.72,8.72,8.6815,8.6815,2800,0
+GJH.US,D,20240415,000000,8.69,8.69,8.69,8.69,221,0
+GJH.US,D,20240416,000000,8.53,8.53,8.53,8.53,401,0
+GJH.US,D,20240418,000000,8.6453,8.6453,8.6453,8.6453,253,0
+GJH.US,D,20240419,000000,8.66,8.66,8.66,8.66,1593,0
+GJH.US,D,20240423,000000,8.734,8.734,8.734,8.734,1076,0
+GJH.US,D,20240426,000000,8.6909,8.7,8.6701,8.7,3791,0
+GJH.US,D,20240429,000000,8.6884,8.74,8.4913,8.4913,4041,0
+GJH.US,D,20240503,000000,8.78,8.96,8.78,8.95,6461,0
+GJH.US,D,20240506,000000,8.9,8.9,8.9,8.9,600,0
+GJH.US,D,20240507,000000,8.77,8.77,8.77,8.77,1097,0
+GJH.US,D,20240508,000000,8.67,8.77,8.67,8.71,1600,0
+GJH.US,D,20240509,000000,8.6996,9.5,8.66,9.5,16902,0
+GJH.US,D,20240510,000000,9.3057,9.55,9.23,9.4,7403,0
+GJH.US,D,20240513,000000,9.52,9.52,9.27,9.27,1689,0
+GJH.US,D,20240514,000000,9.27,9.27,9.27,9.27,1346,0
+GJH.US,D,20240515,000000,9.3,9.31,9.3,9.31,5474,0
+GJH.US,D,20240517,000000,9.27,9.27,9.22,9.26,4423,0
+GJH.US,D,20240522,000000,9.27,9.27,9.27,9.27,191,0
+GJH.US,D,20240523,000000,9.0801,9.0801,9.0801,9.0801,160,0
+GJH.US,D,20240528,000000,9.73,9.76,9.61,9.7,29447,0
+GJH.US,D,20240529,000000,9.7,9.7,9.44,9.47,8054,0
+GJH.US,D,20240604,000000,9.75,9.75,9.645,9.7399,3044,0
+GJH.US,D,20240606,000000,9.55,9.6295,9.55,9.6295,1871,0
+GJH.US,D,20240607,000000,9.69,9.69,9.35,9.63,5507,0
+GJH.US,D,20240610,000000,9.656,9.656,9.656,9.656,4000,0
+GJH.US,D,20240611,000000,9.68,9.8,9.68,9.75,9726,0
+GJH.US,D,20240612,000000,9.59,9.75,9.59,9.75,2111,0
+GJH.US,D,20240614,000000,9.57,9.57,9.57,9.57,196,0
+GJH.US,D,20240617,000000,9.28,9.35,9.105,9.3161,5530,0
+GJH.US,D,20240618,000000,9.55,9.55,9.1742,9.26,8752,0
+GJH.US,D,20240620,000000,9.305,9.36,9.2317,9.3,10872,0
+GJH.US,D,20240621,000000,9.3,9.4,9.19,9.34,2216,0
+GJH.US,D,20240625,000000,9.4999,9.5457,9.315,9.315,7077,0
+GJH.US,D,20240626,000000,9.3,9.3,9.29,9.3,711,0
+GJH.US,D,20240627,000000,9.4999,9.5,9.3073,9.3073,2706,0
+GJH.US,D,20240628,000000,9.58,9.58,9.5,9.58,4322,0
+GJH.US,D,20240701,000000,9.34,9.425,9.29,9.3,4396,0
+GJH.US,D,20240703,000000,9.31,9.32,9.31,9.32,602,0
+GJH.US,D,20240708,000000,9.47,9.6,9.26,9.28,9906,0
+GJH.US,D,20240711,000000,9.5299,9.5299,9.3884,9.3884,2635,0
+GJH.US,D,20240712,000000,9.51,9.52,9.49,9.49,800,0
+GJH.US,D,20240715,000000,9.52,9.52,9.49,9.49,1640,0
+GJH.US,D,20240716,000000,9.4278,9.6,9.4278,9.56,5024,0
+GJH.US,D,20240718,000000,9.43,9.525,9.37,9.405,18938,0
+GJH.US,D,20240719,000000,9.63,9.65,9.6,9.64,2400,0
+GJH.US,D,20240722,000000,9.58,9.58,9.52,9.52,606,0
+GJH.US,D,20240724,000000,9.5979,9.5979,9.5979,9.5979,168,0
+GJH.US,D,20240725,000000,9.32,9.4845,9.32,9.38,1850,0
+GJH.US,D,20240726,000000,9.31,9.4001,9.31,9.4001,1888,0
+GJH.US,D,20240729,000000,9.5,9.6,9.5,9.5,3717,0
+GJH.US,D,20240805,000000,9.32,9.32,9.18,9.21,17623,0
+GJH.US,D,20240808,000000,9.13,9.2,9.13,9.19,1901,0
+GJH.US,D,20240813,000000,9.17,9.17,9.14,9.14,3500,0
+GJH.US,D,20240814,000000,9.28,9.3,9.28,9.3,600,0
+GJH.US,D,20240819,000000,9.31,9.4337,9.31,9.4,3818,0
+GJH.US,D,20240820,000000,9.4,9.6,9.38,9.4111,6607,0
+GJH.US,D,20240821,000000,9.4147,9.52,9.275,9.4,7946,0
+GJH.US,D,20240822,000000,9.44,9.5,9.44,9.5,4563,0
+GJH.US,D,20240823,000000,9.28,9.36,9.28,9.35,1407,0
+GJH.US,D,20240826,000000,9.25,9.33,9.25,9.33,2778,0
+GJH.US,D,20240827,000000,9.45,9.45,9.26,9.2801,904,0
+GJH.US,D,20240828,000000,9.35,9.3577,9.25,9.3243,2357,0
+GJH.US,D,20240829,000000,9.25,9.39,8.93,9.36,65571,0
+GJH.US,D,20240830,000000,9.4084,9.4084,9.38,9.4,7233,0
+GJH.US,D,20240904,000000,9.43,9.46,9.43,9.46,684,0
+GJH.US,D,20240906,000000,9.49,9.49,9.4,9.4517,2820,0
+GJH.US,D,20240909,000000,9.4,9.499,9.4,9.499,4295,0
+GJH.US,D,20240910,000000,9.45,9.6,9.45,9.6,5701,0
+GJH.US,D,20240911,000000,9.65,9.66,9.65,9.66,1477,0
+GJH.US,D,20240912,000000,9.6522,9.6522,9.6522,9.6522,864,0
+GJH.US,D,20240913,000000,9.6999,9.6999,9.6999,9.6999,200,0
+GJH.US,D,20240916,000000,9.65,9.675,9.65,9.675,7500,0
+GJH.US,D,20240917,000000,9.7,9.7,9.7,9.7,2442,0
+GJH.US,D,20240919,000000,9.78,9.78,9.78,9.78,2754,0
+GJH.US,D,20240920,000000,9.8,9.8,9.8,9.8,200,0
+GJH.US,D,20240923,000000,9.71,9.72,9.7,9.7001,3100,0
+GJH.US,D,20240925,000000,9.85,9.85,9.85,9.85,2060,0
+GJH.US,D,20240926,000000,9.9,9.95,9.875,9.95,2100,0
+GJH.US,D,20240927,000000,9.71,9.92,9.7,9.81,2910,0
+GJH.US,D,20240930,000000,9.74,9.9,9.74,9.9,2548,0
+GJH.US,D,20241001,000000,9.8999,9.8999,9.8999,9.8999,710,0
+GJH.US,D,20241002,000000,9.88,9.9,9.88,9.9,518,0
+GJH.US,D,20241003,000000,9.89,9.9,9.88,9.88,1262,0
+GJH.US,D,20241007,000000,9.85,9.858,9.85,9.8508,834,0
+GJH.US,D,20241008,000000,9.85,9.85,9.85,9.85,329,0
+GJH.US,D,20241009,000000,9.9,9.9,9.9,9.9,1211,0
+GJH.US,D,20241014,000000,9.79,9.79,9.79,9.79,500,0
+GJH.US,D,20241015,000000,9.8,9.8,9.8,9.8,400,0
+GJH.US,D,20241016,000000,9.85,9.85,9.8499,9.8499,1448,0
+GJH.US,D,20241018,000000,9.85,9.875,9.85,9.85,2800,0
+GJH.US,D,20241024,000000,9.85,9.8983,9.85,9.8983,2000,0
+GJH.US,D,20241025,000000,9.81,9.81,9.8,9.801,5050,0
+GJH.US,D,20241028,000000,9.85,9.85,9.85,9.85,500,0
+GJH.US,D,20241029,000000,9.81,9.81,9.72,9.72,1630,0
+GJH.US,D,20241030,000000,9.76,9.76,9.7,9.7,500,0
+GJH.US,D,20241108,000000,9.74,9.74,9.74,9.74,100,0
+GJH.US,D,20241113,000000,9.8999,9.8999,9.8999,9.8999,475,0
+GJH.US,D,20241118,000000,9.89,9.89,9.73,9.88,471,0
+GJH.US,D,20241119,000000,9.805,9.805,9.805,9.805,943,0
+GJH.US,D,20241126,000000,9.85,9.85,9.85,9.85,400,0
+GJH.US,D,20241202,000000,9.8867,9.8867,9.85,9.85,273,0
+GJH.US,D,20241205,000000,9.8863,9.8863,9.8863,9.8863,123,0
+GJH.US,D,20241206,000000,9.88,9.9,9.88,9.9,681,0
+GJH.US,D,20241211,000000,9.91,9.9399,9.9,9.93,2958,0
+GJH.US,D,20241212,000000,9.93,9.94,9.93,9.94,1221,0
+GJH.US,D,20241213,000000,9.86,9.86,9.67,9.76,908,0
+GJH.US,D,20241216,000000,9.75,9.75,9.615,9.615,1489,0
+GJH.US,D,20241217,000000,9.547,9.7,9.53,9.7,3991,0
+GJH.US,D,20241218,000000,9.62,9.62,9.62,9.62,300,0
+GJH.US,D,20241219,000000,9.6,9.6922,9.52,9.6922,3600,0
+GJH.US,D,20241220,000000,9.5355,9.65,9.5355,9.65,3906,0
+GJH.US,D,20241226,000000,9.69,9.69,9.55,9.55,4767,0
+GJH.US,D,20241227,000000,9.55,9.625,9.55,9.625,887,0
+GJH.US,D,20250107,000000,9.6,9.6,9.5,9.53,1872,0
+GJH.US,D,20250108,000000,9.661,9.661,9.661,9.661,200,0
+GJH.US,D,20250113,000000,9.5143,9.5143,9.48,9.48,3322,0
+GJH.US,D,20250117,000000,9.4,9.4,9.4,9.4,1150,0
+GJH.US,D,20250121,000000,9.4894,9.4894,9.43,9.43,6100,0
+GJH.US,D,20250122,000000,9.49,9.49,9.44,9.45,350,0
+GJH.US,D,20250207,000000,9.615,9.67,9.5,9.67,2360,0
+GJH.US,D,20250220,000000,9.722,9.722,9.722,9.722,1000,0
+GJH.US,D,20250221,000000,9.72,9.78,9.62,9.62,1055,0
+GJH.US,D,20250225,000000,9.473,9.473,9.473,9.473,300,0
+GJH.US,D,20250303,000000,9.47,9.605,9.46,9.47,2400,0
+GJH.US,D,20250307,000000,9.76,9.79,9.76,9.78,3751,0
+GJH.US,D,20250317,000000,9.6152,9.63,9.55,9.63,6701,0
+GJH.US,D,20250318,000000,9.5134,9.5134,9.47,9.47,2700,0
+GJH.US,D,20250320,000000,9.51,9.63,9.51,9.63,588,0
+GJH.US,D,20250321,000000,9.63,9.71,9.6299,9.65,10190,0
+GJH.US,D,20250327,000000,9.5335,9.5335,9.5335,9.5335,1200,0
+GJH.US,D,20250328,000000,9.635,9.635,9.635,9.635,115,0
+GJH.US,D,20250331,000000,9.61,9.61,9.61,9.61,270,0
+GJH.US,D,20250402,000000,9.6001,9.79,9.6001,9.79,360,0
+GJH.US,D,20250403,000000,9.62,9.7,9.6,9.61,3261,0
+GJH.US,D,20250404,000000,9.6001,9.6949,9.6,9.6949,420,0
+GJH.US,D,20250407,000000,9.61,9.695,9.6,9.6085,1372,0
+GJH.US,D,20250409,000000,9.65,9.65,9.65,9.65,500,0
+GJH.US,D,20250414,000000,9.695,9.695,9.62,9.62,689,0
+GJH.US,D,20250415,000000,9.6,9.6,9.47,9.4713,1790,0
+GJH.US,D,20250422,000000,9.4732,9.49,9.47,9.47,1762,0
+GJH.US,D,20250425,000000,9.76,9.76,9.47,9.5477,1200,0
+GJH.US,D,20250506,000000,9.49,9.51,9.47,9.51,2200,0
+GJH.US,D,20250508,000000,9.4732,9.4732,9.4732,9.4732,200,0
+GJH.US,D,20250509,000000,9.7089,9.79,9.7089,9.7899,798,0
+GJH.US,D,20250512,000000,9.7475,9.79,9.7475,9.79,6319,0
+GJH.US,D,20250515,000000,9.7046,9.7046,9.7046,9.7046,2000,0
+GJH.US,D,20250520,000000,9.6205,9.7,9.59,9.62,8830,0
+GJH.US,D,20250521,000000,9.62,9.62,9.61,9.61,650,0
+GJH.US,D,20250522,000000,9.62,9.62,9.62,9.62,701,0
+GJH.US,D,20250523,000000,9.62,9.62,9.5434,9.62,3330,0
+GJH.US,D,20250528,000000,9.5008,9.5008,9.5008,9.5008,805,0
+GJH.US,D,20250530,000000,9.61,9.65,9.6,9.65,1843,0
+GJH.US,D,20250603,000000,9.695,9.7,9.614,9.68,6261,0
+GJH.US,D,20250604,000000,9.74,9.74,9.61,9.614,5125,0
+GJH.US,D,20250605,000000,9.61,9.61,9.6,9.6,1050,0
+GJH.US,D,20250606,000000,9.67,9.67,9.67,9.67,152,0
+GJH.US,D,20250609,000000,9.64,9.6497,9.62,9.6446,3797,0
+GJH.US,D,20250612,000000,9.62,9.6301,9.62,9.62,9597,0
+GJH.US,D,20250613,000000,9.5399,9.5399,9.13,9.539,4103,0
+GJH.US,D,20250616,000000,9.3505,9.3505,9.305,9.305,259,0
+GJH.US,D,20250623,000000,9.4,9.4,9.17,9.17,3131,0
+GJH.US,D,20250624,000000,9.3,9.3,9.3,9.3,201,0
+GJH.US,D,20250626,000000,9.1401,9.1401,9.1401,9.1401,175,0
+GJH.US,D,20250627,000000,9.25,9.31,9.25,9.31,1610,0
+GJH.US,D,20250630,000000,9.35,9.35,9.35,9.35,166,0
+GJH.US,D,20250701,000000,9.35,9.35,9.16,9.34,568,0
+GJH.US,D,20250702,000000,9.35,9.35,9.34,9.34,333,0
+GJH.US,D,20250708,000000,9.34,9.35,9.34,9.35,200,0
+GJH.US,D,20250709,000000,9.245,9.25,9.245,9.25,931,0
+GJH.US,D,20250714,000000,9.25,9.25,9.249,9.249,2791,0
+GJH.US,D,20250715,000000,9.2489,9.2489,9.2489,9.2489,100,0
+GJH.US,D,20250716,000000,9.2359,9.25,9.1957,9.1957,5428,0
+GJH.US,D,20250718,000000,9.281,9.3125,9.281,9.31,606,0
+GJH.US,D,20250721,000000,9.31,9.31,9.31,9.31,329,0
+GJH.US,D,20250722,000000,9.3725,9.3725,9.3725,9.3725,149,0
+GJH.US,D,20250723,000000,9.2501,9.35,9.2501,9.3,1625,0
+GJH.US,D,20250724,000000,9.325,9.35,9.2501,9.2501,1700,0
+GJH.US,D,20250725,000000,9.2664,9.35,9.2664,9.2701,1589,0
+GJH.US,D,20250728,000000,9.325,9.325,9.322,9.322,325,0
+GJH.US,D,20250729,000000,9.2502,9.305,9.2502,9.26,450,0
+GJH.US,D,20250730,000000,9.3295,9.3295,9.3295,9.3295,230,0
+GJH.US,D,20250731,000000,9.3068,9.3068,9.3068,9.3068,100,0
+GJH.US,D,20250801,000000,9.35,9.56,9.35,9.56,3790,0
+GJH.US,D,20250804,000000,9.53,9.5889,9.33,9.5889,2000,0
+GJH.US,D,20250805,000000,9.41,9.41,9.33,9.35,704,0
+GJH.US,D,20250806,000000,9.3001,9.4,9.3,9.3,5203,0
+GJH.US,D,20250807,000000,9.32,9.32,9.3,9.3,1047,0
+GJH.US,D,20250808,000000,9.34,9.34,9.3,9.31,1466,0
+GJH.US,D,20250811,000000,9.375,9.375,9.31,9.31,2112,0
+GJH.US,D,20250812,000000,9.34,9.3657,9.2815,9.3401,2859,0
+GJH.US,D,20250813,000000,9.3,9.3644,9.3,9.34,845,0
+GJH.US,D,20250814,000000,9.3,9.34,9.2842,9.34,2511,0
+GJH.US,D,20250815,000000,9.34,9.36,9.2101,9.35,11749,0
+GJH.US,D,20250818,000000,9.22,9.3,9.21,9.3,8473,0
+GJH.US,D,20250819,000000,9.2442,9.35,9.24,9.2821,1915,0
+GJH.US,D,20250820,000000,9.1867,9.3395,9.17,9.32,1400,0
+GJH.US,D,20250821,000000,9.01,9.4199,9.01,9.3,3737,0
+GJH.US,D,20250822,000000,9.385,9.43,9.2,9.36,9754,0
+GJH.US,D,20250826,000000,9.35,9.36,9.32,9.32,953,0
+GJH.US,D,20250828,000000,9.37,9.37,9.36,9.37,1750,0
+GJH.US,D,20250829,000000,9.37,9.38,9.37,9.38,1061,0
+GJH.US,D,20250902,000000,9.4,9.4,9.3,9.3,200,0
+GJH.US,D,20250904,000000,9.3812,9.53,9.32,9.53,10948,0
+GJH.US,D,20250905,000000,9.49,9.629,9.49,9.629,4628,0
+GJH.US,D,20250908,000000,9.5764,9.5764,9.5764,9.5764,100,0
+GJH.US,D,20250909,000000,9.6163,9.65,9.6163,9.65,849,0
+GJH.US,D,20250910,000000,9.59,9.6629,9.59,9.6629,1264,0
+GJH.US,D,20250911,000000,9.648,9.67,9.6398,9.6398,567,0
+GJH.US,D,20250912,000000,9.7,9.7,9.7,9.7,105,0
+GJH.US,D,20250915,000000,9.7,9.73,9.6999,9.7,3263,0
+GJH.US,D,20250916,000000,9.7,9.7171,9.695,9.7,5088,0
+GJH.US,D,20250917,000000,9.7109,9.79,9.7109,9.74,8921,0
+GJH.US,D,20250918,000000,9.6301,9.79,9.6301,9.79,8026,0
+GJH.US,D,20250922,000000,9.77,9.79,9.7656,9.79,4912,0
+GJH.US,D,20250924,000000,9.715,9.715,9.7032,9.7032,410,0
+GJH.US,D,20250925,000000,9.8,9.8,9.768,9.798,1524,0
+GJH.US,D,20250926,000000,9.79,9.8,9.659,9.659,2236,0
+GJH.US,D,20250929,000000,9.7392,9.8,9.64,9.7424,5724,0
+GJH.US,D,20250930,000000,9.7984,9.9,9.78,9.9,2667,0
+GJH.US,D,20251006,000000,9.6681,9.6681,9.6681,9.6681,734,0
+GJH.US,D,20251013,000000,9.9,9.94,9.7321,9.866,1513,0
+GJH.US,D,20251014,000000,9.94,9.94,9.75,9.75,1392,0
+GJH.US,D,20251015,000000,9.8137,9.8137,9.805,9.805,2600,0
+GJH.US,D,20251016,000000,9.8672,9.89,9.81,9.89,6973,0
+GJH.US,D,20251021,000000,9.95,9.95,9.8879,9.94,3132,0
+GJH.US,D,20251022,000000,9.9,9.95,9.88,9.88,1607,0
+GJH.US,D,20251023,000000,9.95,9.95,9.88,9.88,4869,0
+GJH.US,D,20251024,000000,9.8068,9.8068,9.8068,9.8068,150,0
+GJH.US,D,20251027,000000,9.91,9.95,9.8574,9.95,2021,0
+GJH.US,D,20251028,000000,9.9,9.9,9.9,9.9,220,0
+GJH.US,D,20251104,000000,9.95,9.95,9.95,9.95,767,0
+GJH.US,D,20251105,000000,9.85,9.88,9.8,9.8,4857,0
+GJH.US,D,20251110,000000,9.7995,9.8,9.79,9.8,1383,0
+GJH.US,D,20251111,000000,9.885,9.885,9.885,9.885,130,0
+GJH.US,D,20251112,000000,9.89,9.89,9.89,9.89,200,0
+GJH.US,D,20251114,000000,9.847,9.847,9.847,9.847,500,0
+GJH.US,D,20251117,000000,9.84,9.84,9.784,9.84,10855,0
+GJH.US,D,20251124,000000,9.85,9.85,9.8386,9.8386,889,0
+GJH.US,D,20251126,000000,9.85,9.85,9.85,9.85,195,0
+GJH.US,D,20251128,000000,9.95,9.95,9.95,9.95,515,0
+GJH.US,D,20251203,000000,9.99,9.99,9.99,9.99,2568,0
+GJH.US,D,20251205,000000,9.951,9.951,9.95,9.95,3073,0
+GJH.US,D,20251210,000000,9.85,9.9,9.8,9.9,7342,0
+GJH.US,D,20251216,000000,9.5,9.75,9.5,9.75,496,0
+GJH.US,D,20251218,000000,9.48,9.48,9.44,9.44,3012,0
+GJH.US,D,20251219,000000,9.7078,9.7078,9.46,9.46,200,0
+GJH.US,D,20251222,000000,9.6795,9.6876,9.47,9.47,726,0
+GJH.US,D,20251230,000000,9.6367,9.6367,9.62,9.62,397,0
+GJH.US,D,20251231,000000,9.7,9.7,9.7,9.7,191,0
+GJH.US,D,20260102,000000,9.7,9.7,9.7,9.7,101,0
+GJH.US,D,20260105,000000,9.53,9.544,9.47,9.544,2738,0
+GJH.US,D,20260106,000000,9.56,9.65,9.56,9.65,2344,0
+GJH.US,D,20260107,000000,9.6499,9.65,9.64,9.64,908,0
+GJH.US,D,20260109,000000,9.7,9.7,9.7,9.7,108,0
+GJH.US,D,20260112,000000,9.7,9.79,9.68,9.79,1096,0
+GJH.US,D,20260115,000000,9.77,9.79,9.77,9.79,1643,0
+GJH.US,D,20260128,000000,9.85,9.85,9.85,9.85,163,0
+GJH.US,D,20260129,000000,9.91,9.91,9.868,9.868,1601,0
+GJH.US,D,20260202,000000,9.9,9.9,9.67,9.7531,2113,0
+GJH.US,D,20260205,000000,9.88,9.88,9.67,9.79,4450,0
+GJH.US,D,20260206,000000,9.6,9.7255,9.6,9.7255,2561,0
+GJH.US,D,20260209,000000,9.64,9.7439,9.64,9.64,600,0
+GJH.US,D,20260218,000000,9.75,9.75,9.67,9.68,1789,0
diff --git a/daily/us/nyse stocks/1/gme.us.txt b/daily/us/nyse stocks/1/gme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0426dc885708d540c3770e3c6d6a166a2604c3ba
--- /dev/null
+++ b/daily/us/nyse stocks/1/gme.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GME.US,D,20050225,000000,1.56202,1.62432,1.56202,1.61932,2373972,0
+GME.US,D,20050228,000000,1.61592,1.64795,1.61592,1.63445,1607596,0
+GME.US,D,20050301,000000,1.64962,1.7253,1.63275,1.7051,4726568,0
+GME.US,D,20050302,000000,1.7051,1.71355,1.69,1.70685,3920992,0
+GME.US,D,20050303,000000,1.72362,1.7253,1.68828,1.71355,3622752,0
+GME.US,D,20050304,000000,1.71522,1.74218,1.7085,1.74218,2688864,0
+GME.US,D,20050307,000000,1.74712,1.77245,1.7288,1.75065,2004456,0
+GME.US,D,20050308,000000,1.75065,1.75065,1.7288,1.7288,1499468,0
+GME.US,D,20050309,000000,1.7288,1.7288,1.7001,1.7051,3373224,0
+GME.US,D,20050310,000000,1.7085,1.71188,1.6967,1.7085,2234968,0
+GME.US,D,20050311,000000,1.71355,1.7186,1.70172,1.70685,4497232,0
+GME.US,D,20050314,000000,1.6799,1.69165,1.64962,1.65465,8414660,0
+GME.US,D,20050315,000000,1.65298,1.79092,1.64962,1.78418,9759696,0
+GME.US,D,20050316,000000,1.78418,1.78418,1.74218,1.75065,2251588,0
+GME.US,D,20050317,000000,1.74218,1.7793,1.74218,1.77078,4353468,0
+GME.US,D,20050318,000000,1.78758,1.7977,1.76062,1.7691,2665076,0
+GME.US,D,20050321,000000,1.7691,1.7691,1.7186,1.73375,3229456,0
+GME.US,D,20050322,000000,1.68328,1.7085,1.63275,1.64115,13232736,0
+GME.US,D,20050323,000000,1.75578,1.88352,1.75392,1.84665,25927224,0
+GME.US,D,20050324,000000,1.86818,1.93045,1.82978,1.89875,10050792,0
+GME.US,D,20050328,000000,1.9408,1.98765,1.93752,1.97095,12630332,0
+GME.US,D,20050329,000000,1.93932,1.97282,1.89875,1.90058,5732960,0
+GME.US,D,20050330,000000,1.8938,1.91762,1.87362,1.91208,3261552,0
+GME.US,D,20050331,000000,1.90522,1.91402,1.8547,1.86508,2851612,0
+GME.US,D,20050401,000000,1.88668,1.8938,1.81448,1.83148,3475416,0
+GME.US,D,20050404,000000,1.8397,1.8397,1.8028,1.83295,4076628,0
+GME.US,D,20050405,000000,1.84315,1.85978,1.83148,1.85978,4326148,0
+GME.US,D,20050406,000000,1.85978,1.88512,1.84492,1.84492,2884876,0
+GME.US,D,20050407,000000,1.83602,1.85648,1.80622,1.85015,3527688,0
+GME.US,D,20050408,000000,1.85648,1.87362,1.83295,1.83295,3107080,0
+GME.US,D,20050411,000000,1.8397,1.8397,1.7977,1.8109,2941932,0
+GME.US,D,20050412,000000,1.81448,1.858,1.7977,1.84665,3685732,0
+GME.US,D,20050413,000000,1.84315,1.84838,1.8109,1.8109,1664660,0
+GME.US,D,20050414,000000,1.81282,1.82822,1.74552,1.76062,2227828,0
+GME.US,D,20050415,000000,1.76062,1.84315,1.76062,1.81798,7307276,0
+GME.US,D,20050418,000000,1.76062,2.16278,1.75065,1.99655,92591092,0
+GME.US,D,20050419,000000,2.03982,2.03982,1.98765,2.02822,13484628,0
+GME.US,D,20050420,000000,2.02007,2.03982,1.95095,1.97095,10143472,0
+GME.US,D,20050421,000000,1.98478,2.02007,1.98272,2.01315,10315752,0
+GME.US,D,20050422,000000,1.99972,2.00835,1.9792,1.9897,15516416,0
+GME.US,D,20050425,000000,1.99135,2.05328,1.9897,2.05028,11939996,0
+GME.US,D,20050426,000000,2.0518,2.08202,2.02512,2.0689,9535116,0
+GME.US,D,20050427,000000,2.0518,2.0655,2.02175,2.05863,9549372,0
+GME.US,D,20050428,000000,2.055,2.09752,2.05028,2.0655,10897968,0
+GME.US,D,20050429,000000,2.0689,2.09405,2.04535,2.07063,5364620,0
+GME.US,D,20050502,000000,2.07857,2.17462,2.07255,2.15808,7410664,0
+GME.US,D,20050503,000000,2.15115,2.18618,2.12245,2.146,10497540,0
+GME.US,D,20050504,000000,2.13615,2.1818,2.10238,2.11612,6051380,0
+GME.US,D,20050505,000000,2.12115,2.205,2.11438,2.17175,6750036,0
+GME.US,D,20050506,000000,2.15808,2.1919,2.1431,2.1733,4175256,0
+GME.US,D,20050509,000000,2.16815,2.1834,2.146,2.16815,3793844,0
+GME.US,D,20050510,000000,2.16992,2.17462,2.146,2.15985,6682316,0
+GME.US,D,20050511,000000,2.16278,2.17175,2.13435,2.16635,4311900,0
+GME.US,D,20050512,000000,2.16815,2.19512,2.15115,2.17175,8349320,0
+GME.US,D,20050513,000000,2.16635,2.17175,2.12115,2.14445,8361196,0
+GME.US,D,20050516,000000,2.15808,2.1733,2.1377,2.16145,3255604,0
+GME.US,D,20050517,000000,2.16635,2.21718,2.14445,2.205,6608648,0
+GME.US,D,20050518,000000,2.2135,2.2925,2.2066,2.2878,8566752,0
+GME.US,D,20050519,000000,2.32292,2.44775,2.30625,2.35848,7695816,0
+GME.US,D,20050520,000000,2.36477,2.36863,2.32292,2.35848,5549972,0
+GME.US,D,20050523,000000,2.37322,2.44575,2.37322,2.402,13719880,0
+GME.US,D,20050524,000000,2.492,2.61925,2.46275,2.50475,29425200,0
+GME.US,D,20050525,000000,2.5085,2.5085,2.38225,2.40575,10363292,0
+GME.US,D,20050526,000000,2.4085,2.48425,2.39025,2.47975,8692704,0
+GME.US,D,20050527,000000,2.525,2.5285,2.48275,2.51475,7561560,0
+GME.US,D,20050531,000000,2.5195,2.53,2.454,2.454,6870028,0
+GME.US,D,20050601,000000,2.4575,2.55025,2.43075,2.5285,13861272,0
+GME.US,D,20050602,000000,2.53,2.56175,2.5285,2.53325,7510468,0
+GME.US,D,20050603,000000,2.54525,2.65725,2.54525,2.61525,16207936,0
+GME.US,D,20050606,000000,2.62575,2.752,2.58525,2.7385,17760868,0
+GME.US,D,20050607,000000,2.78075,2.786,2.671,2.6965,15544916,0
+GME.US,D,20050608,000000,2.73575,2.73575,2.61275,2.62575,14982908,0
+GME.US,D,20050609,000000,2.6965,2.725,2.6345,2.71675,19379168,0
+GME.US,D,20050610,000000,2.75725,2.77425,2.73575,2.75875,7863360,0
+GME.US,D,20050613,000000,2.76225,2.76225,2.73575,2.74375,7547288,0
+GME.US,D,20050614,000000,2.752,2.771,2.648,2.725,12119408,0
+GME.US,D,20050615,000000,2.725,2.8245,2.71325,2.821,8880436,0
+GME.US,D,20050616,000000,2.84275,2.88725,2.74375,2.777,7985748,0
+GME.US,D,20050617,000000,2.78425,2.81925,2.77425,2.78425,8207920,0
+GME.US,D,20050620,000000,2.78425,2.786,2.6965,2.72675,6580132,0
+GME.US,D,20050621,000000,2.723,2.74675,2.68775,2.6965,4897656,0
+GME.US,D,20050622,000000,2.6965,2.7385,2.67625,2.73575,7626912,0
+GME.US,D,20050623,000000,2.7385,2.77425,2.72875,2.73575,7110044,0
+GME.US,D,20050624,000000,2.74375,2.74375,2.70175,2.70175,7647116,0
+GME.US,D,20050627,000000,2.71,2.71,2.65625,2.65725,3620376,0
+GME.US,D,20050628,000000,2.69325,2.7385,2.68525,2.72875,7364336,0
+GME.US,D,20050629,000000,2.73725,2.74175,2.71875,2.73175,5784044,0
+GME.US,D,20050630,000000,2.73575,2.7905,2.73575,2.75375,5395520,0
+GME.US,D,20050701,000000,2.75375,2.777,2.73575,2.76225,3920992,0
+GME.US,D,20050705,000000,2.71325,2.786,2.68975,2.786,8873308,0
+GME.US,D,20050706,000000,2.797,2.86175,2.79625,2.83125,6748852,0
+GME.US,D,20050707,000000,2.8275,2.88175,2.78075,2.87975,5370564,0
+GME.US,D,20050708,000000,2.90025,2.964,2.8985,2.95925,7107676,0
+GME.US,D,20050711,000000,2.9995,3.00125,2.964,2.98425,7195600,0
+GME.US,D,20050712,000000,3.0125,3.04475,2.99075,3.0045,7167080,0
+GME.US,D,20050713,000000,3.01975,3.02825,2.94575,2.98625,9141832,0
+GME.US,D,20050714,000000,2.988,3.02375,2.973,2.976,6027620,0
+GME.US,D,20050715,000000,2.9795,2.99075,2.937,2.96075,4806164,0
+GME.US,D,20050718,000000,2.96075,2.964,2.90825,2.94375,7056576,0
+GME.US,D,20050719,000000,2.954,2.964,2.939,2.94375,7846728,0
+GME.US,D,20050720,000000,2.94575,2.97775,2.94575,2.96925,3160552,0
+GME.US,D,20050721,000000,2.96925,2.98625,2.929,2.94775,2977572,0
+GME.US,D,20050722,000000,2.94225,2.94575,2.88175,2.8985,4841820,0
+GME.US,D,20050725,000000,2.89525,2.917,2.873,2.877,3093996,0
+GME.US,D,20050726,000000,2.83125,2.88525,2.76225,2.8645,14871212,0
+GME.US,D,20050727,000000,2.904,2.94375,2.89525,2.94225,7863360,0
+GME.US,D,20050728,000000,2.94225,2.988,2.94225,2.976,5963468,0
+GME.US,D,20050729,000000,2.98125,2.99075,2.88175,2.89125,6013360,0
+GME.US,D,20050801,000000,2.907,2.912,2.8645,2.86975,5974164,0
+GME.US,D,20050802,000000,2.87825,2.929,2.873,2.92125,4818052,0
+GME.US,D,20050803,000000,2.92125,2.92125,2.87975,2.88825,3742760,0
+GME.US,D,20050804,000000,2.88825,2.88825,2.8145,2.816,4057624,0
+GME.US,D,20050805,000000,2.8075,2.81925,2.66775,2.71,13043808,0
+GME.US,D,20050808,000000,2.71325,2.74675,2.70175,2.712,3866328,0
+GME.US,D,20050809,000000,2.71675,2.78875,2.71675,2.76875,11023916,0
+GME.US,D,20050810,000000,2.777,2.81925,2.75725,2.77225,7938200,0
+GME.US,D,20050811,000000,2.77225,2.77425,2.73025,2.73575,5779284,0
+GME.US,D,20050812,000000,2.73375,2.73375,2.5895,2.64275,14659740,0
+GME.US,D,20050815,000000,2.67625,2.68775,2.6355,2.65625,10047232,0
+GME.US,D,20050816,000000,2.651,2.651,2.50625,2.5315,13274320,0
+GME.US,D,20050817,000000,2.46625,2.50475,2.4085,2.478,18612784,0
+GME.US,D,20050818,000000,2.45225,2.74175,2.40725,2.72175,44788356,0
+GME.US,D,20050819,000000,2.72675,2.81925,2.66475,2.77575,14315168,0
+GME.US,D,20050822,000000,2.86,2.88375,2.82275,2.88175,14286644,0
+GME.US,D,20050823,000000,2.915,2.958,2.89525,2.9355,17028952,0
+GME.US,D,20050824,000000,2.929,2.9355,2.88175,2.904,9886816,0
+GME.US,D,20050825,000000,2.904,2.9325,2.89125,2.90025,6371004,0
+GME.US,D,20050826,000000,2.90025,2.906,2.83125,2.86175,6117928,0
+GME.US,D,20050829,000000,2.8275,2.8515,2.7875,2.841,8395656,0
+GME.US,D,20050830,000000,2.841,2.87975,2.752,2.804,8360016,0
+GME.US,D,20050831,000000,2.81925,2.85325,2.7875,2.841,5370564,0
+GME.US,D,20050901,000000,2.83675,2.86975,2.8075,2.81925,6569424,0
+GME.US,D,20050902,000000,2.816,2.84975,2.81125,2.84625,3848500,0
+GME.US,D,20050906,000000,2.88175,3.00825,2.873,3.00675,15491456,0
+GME.US,D,20050907,000000,3.0095,3.063,2.976,3.0485,7241940,0
+GME.US,D,20050908,000000,3.04175,3.06,3.0095,3.02975,7161144,0
+GME.US,D,20050909,000000,3.02975,3.09375,3.01775,3.04175,5656904,0
+GME.US,D,20050912,000000,3.04675,3.06525,3.01075,3.06,3982748,0
+GME.US,D,20050913,000000,3.06,3.08075,3.0385,3.0505,5261240,0
+GME.US,D,20050914,000000,3.0485,3.232,3.04675,3.08875,16182972,0
+GME.US,D,20050915,000000,3.08875,3.10225,2.9655,3.01625,8035640,0
+GME.US,D,20050916,000000,3.01775,3.063,3.01775,3.0315,4497232,0
+GME.US,D,20050919,000000,3.0485,3.079,2.98925,3.02825,7635220,0
+GME.US,D,20050920,000000,3.03275,3.04175,2.9625,2.973,7985748,0
+GME.US,D,20050921,000000,2.94925,2.94925,2.777,2.7875,14959148,0
+GME.US,D,20050922,000000,2.8075,2.82275,2.705,2.81125,15841968,0
+GME.US,D,20050923,000000,2.81125,2.87975,2.81125,2.84425,6464876,0
+GME.US,D,20050926,000000,2.86175,2.88975,2.793,2.801,8805596,0
+GME.US,D,20050927,000000,2.804,2.8075,2.71875,2.75375,15655416,0
+GME.US,D,20050928,000000,2.75075,2.81125,2.69325,2.76575,14306844,0
+GME.US,D,20050929,000000,2.77425,2.77425,2.6795,2.70175,15864552,0
+GME.US,D,20050930,000000,2.70175,2.70175,2.57875,2.648,23749296,0
+GME.US,D,20051003,000000,2.67325,2.69125,2.59925,2.605,12935700,0
+GME.US,D,20051004,000000,2.61725,2.72675,2.614,2.649,12875088,0
+GME.US,D,20051005,000000,2.73575,2.77425,2.683,2.69325,25809600,0
+GME.US,D,20051006,000000,2.6865,2.6865,2.601,2.6095,15697000,0
+GME.US,D,20051007,000000,2.6295,2.66325,2.56575,2.584,78476732,0
+GME.US,D,20051010,000000,2.614,2.65725,2.59075,2.6295,22154752,0
+GME.US,D,20051011,000000,2.651,2.6595,2.57875,2.601,23043508,0
+GME.US,D,20051012,000000,2.59725,2.61525,2.56175,2.5895,20564972,0
+GME.US,D,20051013,000000,2.525,2.58525,2.5195,2.58025,14557548,0
+GME.US,D,20051014,000000,2.5895,2.61525,2.56175,2.604,14177344,0
+GME.US,D,20051017,000000,2.604,2.65725,2.604,2.65625,13155504,0
+GME.US,D,20051018,000000,2.69525,2.777,2.69325,2.76375,20686172,0
+GME.US,D,20051019,000000,2.76375,2.904,2.75375,2.85825,19685732,0
+GME.US,D,20051020,000000,2.85825,2.915,2.85325,2.8645,16708148,0
+GME.US,D,20051021,000000,2.873,2.9305,2.84975,2.86975,10195756,0
+GME.US,D,20051024,000000,2.904,2.92225,2.85325,2.92225,8747356,0
+GME.US,D,20051025,000000,3.09375,3.14775,2.988,3.00275,36763396,0
+GME.US,D,20051026,000000,3.0095,3.01775,2.84425,2.8515,20266744,0
+GME.US,D,20051027,000000,2.85525,2.88175,2.752,2.78075,13730572,0
+GME.US,D,20051028,000000,2.81925,2.904,2.76875,2.902,12781228,0
+GME.US,D,20051031,000000,2.915,3.0125,2.915,2.98625,14837964,0
+GME.US,D,20051101,000000,2.98425,3.04175,2.958,2.9965,12144352,0
+GME.US,D,20051102,000000,2.9995,3.052,2.971,3.0505,13643852,0
+GME.US,D,20051103,000000,3.09375,3.13525,3.08075,3.11375,13039064,0
+GME.US,D,20051104,000000,3.12575,3.13225,3.0505,3.0615,10128032,0
+GME.US,D,20051107,000000,3.0985,3.14775,3.0385,3.1305,8058200,0
+GME.US,D,20051108,000000,3.1105,3.1175,3.04675,3.063,9178684,0
+GME.US,D,20051109,000000,3.069,3.1495,3.063,3.1105,7999992,0
+GME.US,D,20051110,000000,3.07675,3.10725,2.9995,3.09575,15587688,0
+GME.US,D,20051111,000000,3.08375,3.0865,3.0215,3.0215,7712460,0
+GME.US,D,20051114,000000,3.01975,3.069,2.9305,3.0385,20500808,0
+GME.US,D,20051115,000000,3.04675,3.0535,2.9655,2.99075,11767696,0
+GME.US,D,20051116,000000,2.9965,3.0045,2.937,2.98425,11202136,0
+GME.US,D,20051117,000000,3.0125,3.0535,2.9965,3.00675,11009632,0
+GME.US,D,20051118,000000,3.09375,3.11375,2.964,3.0535,31853852,0
+GME.US,D,20051121,000000,3.0985,3.18275,3.0365,3.18075,28944000,0
+GME.US,D,20051122,000000,3.18075,3.213,3.02975,3.079,41504224,0
+GME.US,D,20051123,000000,3.08075,3.09725,2.9795,2.98425,38889036,0
+GME.US,D,20051125,000000,3.01625,3.14425,3.01075,3.07525,16390916,0
+GME.US,D,20051128,000000,3.09725,3.14625,2.96075,2.96075,31102912,0
+GME.US,D,20051129,000000,2.87825,3.14125,2.877,2.94575,58524852,0
+GME.US,D,20051130,000000,2.915,2.92525,2.79625,2.83125,43680956,0
+GME.US,D,20051201,000000,2.83125,2.85825,2.74375,2.8275,31982168,0
+GME.US,D,20051202,000000,2.88725,2.9655,2.86175,2.9625,21919508,0
+GME.US,D,20051205,000000,2.9655,2.9995,2.93375,2.9355,15509284,0
+GME.US,D,20051206,000000,2.971,2.98925,2.939,2.94575,12846576,0
+GME.US,D,20051207,000000,2.94775,2.958,2.87975,2.88975,10271800,0
+GME.US,D,20051208,000000,2.907,2.9655,2.88525,2.915,10344260,0
+GME.US,D,20051209,000000,2.90025,2.90025,2.8245,2.85825,13342040,0
+GME.US,D,20051212,000000,2.88725,2.89525,2.86975,2.873,10170796,0
+GME.US,D,20051213,000000,2.86975,2.86975,2.76225,2.76875,30191596,0
+GME.US,D,20051214,000000,2.777,2.801,2.76375,2.771,12302396,0
+GME.US,D,20051215,000000,2.75875,2.75875,2.651,2.6595,44270284,0
+GME.US,D,20051216,000000,2.6595,2.67625,2.6355,2.65475,21589184,0
+GME.US,D,20051219,000000,2.65725,2.6815,2.59725,2.59925,14551616,0
+GME.US,D,20051220,000000,2.601,2.61925,2.54525,2.56175,19303128,0
+GME.US,D,20051221,000000,2.601,2.649,2.5675,2.59075,35280548,0
+GME.US,D,20051222,000000,2.57225,2.584,2.54175,2.57,15622156,0
+GME.US,D,20051223,000000,2.57,2.604,2.5675,2.57675,8204356,0
+GME.US,D,20051227,000000,2.584,2.60225,2.55475,2.59925,12964196,0
+GME.US,D,20051228,000000,2.61725,2.71,2.61125,2.653,16519216,0
+GME.US,D,20051229,000000,2.653,2.68525,2.6445,2.67325,15382128,0
+GME.US,D,20051230,000000,2.675,2.7,2.6595,2.67825,14833196,0
+GME.US,D,20060103,000000,2.67825,2.74675,2.62075,2.7205,21301644,0
+GME.US,D,20060104,000000,2.7205,2.81925,2.7205,2.816,26979944,0
+GME.US,D,20060105,000000,3.14775,3.23675,3.09375,3.14125,95165868,0
+GME.US,D,20060106,000000,3.156,3.26375,3.0505,3.24225,37529760,0
+GME.US,D,20060109,000000,3.156,3.257,3.1225,3.22475,28487740,0
+GME.US,D,20060110,000000,3.19825,3.2725,3.16825,3.257,18088816,0
+GME.US,D,20060111,000000,3.25525,3.31275,3.22175,3.29725,24187728,0
+GME.US,D,20060112,000000,3.2795,3.29475,3.213,3.2435,14336556,0
+GME.US,D,20060113,000000,3.22475,3.29725,3.22175,3.22675,12107528,0
+GME.US,D,20060117,000000,3.19825,3.23025,3.17825,3.22175,8097424,0
+GME.US,D,20060118,000000,3.17675,3.2435,3.17275,3.20325,14580132,0
+GME.US,D,20060119,000000,3.19825,3.26725,3.1945,3.25525,11877016,0
+GME.US,D,20060120,000000,3.26225,3.274,3.196,3.2085,10249224,0
+GME.US,D,20060123,000000,3.19825,3.2285,3.15975,3.20675,8984992,0
+GME.US,D,20060124,000000,3.19825,3.24,3.18825,3.20675,7315604,0
+GME.US,D,20060125,000000,3.205,3.24,3.19125,3.22475,8395656,0
+GME.US,D,20060126,000000,3.23675,3.27075,3.22475,3.2585,9261840,0
+GME.US,D,20060127,000000,3.2585,3.459,3.25375,3.29475,21216092,0
+GME.US,D,20060130,000000,3.29075,3.351,3.2795,3.3275,10221888,0
+GME.US,D,20060131,000000,3.3325,3.402,3.307,3.39325,15133816,0
+GME.US,D,20060201,000000,3.39325,3.5595,3.39325,3.55,33466196,0
+GME.US,D,20060202,000000,3.5425,3.5425,3.45425,3.5395,21940872,0
+GME.US,D,20060203,000000,3.55525,3.66825,3.52275,3.584,19417188,0
+GME.US,D,20060206,000000,3.584,3.632,3.552,3.62775,12370108,0
+GME.US,D,20060207,000000,3.62775,3.6425,3.51625,3.526,12030304,0
+GME.US,D,20060208,000000,3.526,3.526,3.37475,3.51475,9851172,0
+GME.US,D,20060209,000000,3.51475,3.5635,3.4005,3.40525,10953816,0
+GME.US,D,20060210,000000,3.3965,3.42,3.355,3.4065,9921284,0
+GME.US,D,20060213,000000,3.4065,3.45575,3.35775,3.382,5729396,0
+GME.US,D,20060214,000000,3.40525,3.412,3.331,3.412,7970284,0
+GME.US,D,20060215,000000,3.412,3.49925,3.39025,3.42,11098764,0
+GME.US,D,20060216,000000,3.488,3.528,3.382,3.51,11598992,0
+GME.US,D,20060217,000000,3.52275,3.52275,3.4505,3.46275,8513276,0
+GME.US,D,20060221,000000,3.4505,3.4655,3.38525,3.4085,7409464,0
+GME.US,D,20060222,000000,3.4085,3.53175,3.38525,3.45425,6858152,0
+GME.US,D,20060223,000000,3.44225,3.446,3.36375,3.36375,7850280,0
+GME.US,D,20060224,000000,3.346,3.39325,3.30425,3.37025,4516268,0
+GME.US,D,20060227,000000,3.3665,3.4155,3.35975,3.38675,6491028,0
+GME.US,D,20060228,000000,3.38675,3.39025,3.3275,3.37025,8072464,0
+GME.US,D,20060301,000000,3.37025,3.457,3.37025,3.449,8014248,0
+GME.US,D,20060302,000000,3.417,3.4605,3.378,3.392,8583384,0
+GME.US,D,20060303,000000,3.3665,3.47425,3.3665,3.4505,7372644,0
+GME.US,D,20060306,000000,3.38675,3.50125,3.38675,3.43225,6780940,0
+GME.US,D,20060307,000000,3.43225,3.43225,3.331,3.3615,7914452,0
+GME.US,D,20060308,000000,3.34975,3.34975,3.232,3.26225,9861872,0
+GME.US,D,20060309,000000,3.274,3.30575,3.20675,3.2185,6151188,0
+GME.US,D,20060310,000000,3.2015,3.28725,3.13525,3.26525,8728340,0
+GME.US,D,20060313,000000,3.26525,3.34975,3.26525,3.29275,9926044,0
+GME.US,D,20060314,000000,3.29275,3.446,3.28225,3.4035,15918000,0
+GME.US,D,20060315,000000,3.40525,3.491,3.3395,3.348,14027624,0
+GME.US,D,20060316,000000,3.35775,3.44425,3.353,3.37475,5154308,0
+GME.US,D,20060317,000000,3.4085,3.48425,3.378,3.459,11907912,0
+GME.US,D,20060320,000000,3.44725,3.511,3.41,3.48425,8135456,0
+GME.US,D,20060321,000000,3.7235,3.87025,3.72175,3.787,51888884,0
+GME.US,D,20060322,000000,3.70275,3.842,3.70275,3.824,14226048,0
+GME.US,D,20060323,000000,3.7835,3.88,3.7835,3.8025,14701320,0
+GME.US,D,20060324,000000,3.8025,3.96725,3.7835,3.94025,12765788,0
+GME.US,D,20060327,000000,3.9225,4.0335,3.9085,3.94575,13233916,0
+GME.US,D,20060328,000000,3.98275,4.01275,3.89525,3.90175,12032664,0
+GME.US,D,20060329,000000,3.90025,4.02125,3.90025,3.9555,8667748,0
+GME.US,D,20060330,000000,3.9555,4.0195,3.9425,3.9555,11200944,0
+GME.US,D,20060331,000000,3.972,3.9975,3.94025,3.96725,10940736,0
+GME.US,D,20060403,000000,3.96725,4.06525,3.8895,3.9105,11843752,0
+GME.US,D,20060404,000000,3.9105,4.043,3.89825,4.043,11217584,0
+GME.US,D,20060405,000000,4.043,4.154,4.03625,4.09725,15370268,0
+GME.US,D,20060406,000000,4.08825,4.13675,4.06375,4.124,6917576,0
+GME.US,D,20060407,000000,4.12775,4.16225,4.09025,4.12,7000728,0
+GME.US,D,20060410,000000,4.124,4.18125,4.09175,4.09525,12190696,0
+GME.US,D,20060411,000000,3.9555,3.97575,3.935,3.95375,23581740,0
+GME.US,D,20060412,000000,3.95725,3.98575,3.944,3.9645,10187440,0
+GME.US,D,20060413,000000,3.95725,3.974,3.9425,3.944,8854300,0
+GME.US,D,20060417,000000,3.939,3.94025,3.87175,3.9225,9902268,0
+GME.US,D,20060418,000000,3.939,3.952,3.86625,3.93725,10428640,0
+GME.US,D,20060419,000000,3.9555,3.96875,3.914,3.963,5331344,0
+GME.US,D,20060420,000000,3.9555,4.03225,3.935,3.99925,5963468,0
+GME.US,D,20060421,000000,4.008,4.008,3.90325,3.9555,7237184,0
+GME.US,D,20060424,000000,3.944,3.9555,3.8915,3.935,12844200,0
+GME.US,D,20060425,000000,3.9555,3.974,3.9165,3.939,6122668,0
+GME.US,D,20060426,000000,3.952,4.01075,3.94775,3.98825,7470064,0
+GME.US,D,20060427,000000,3.96725,4.00625,3.88,3.98575,12436656,0
+GME.US,D,20060428,000000,3.98575,4.0335,3.94575,3.972,10086428,0
+GME.US,D,20060501,000000,3.981,4.05825,3.981,4.00625,12548352,0
+GME.US,D,20060502,000000,4.0565,4.0765,4.01275,4.0415,14966280,0
+GME.US,D,20060503,000000,4.0415,4.0665,4.01275,4.03625,13525024,0
+GME.US,D,20060504,000000,4.05825,4.05825,3.914,3.991,12843000,0
+GME.US,D,20060505,000000,3.991,4.08225,3.991,4.05825,10700724,0
+GME.US,D,20060508,000000,4.04,4.06375,3.98275,3.9945,7674436,0
+GME.US,D,20060509,000000,3.98275,4.03625,3.97575,4.003,4031500,0
+GME.US,D,20060510,000000,3.98275,3.9975,3.8915,3.9055,8924396,0
+GME.US,D,20060511,000000,3.915,3.927,3.74475,3.77875,14127440,0
+GME.US,D,20060512,000000,3.77875,3.77875,3.68275,3.7,9848816,0
+GME.US,D,20060515,000000,3.6395,3.66825,3.526,3.65625,21483428,0
+GME.US,D,20060516,000000,3.73,3.87175,3.7235,3.72775,22284260,0
+GME.US,D,20060517,000000,3.82925,3.82925,3.73725,3.75325,20649340,0
+GME.US,D,20060518,000000,3.97775,4.016,3.818,3.81975,41468568,0
+GME.US,D,20060519,000000,3.83775,3.87175,3.69175,3.7835,25874932,0
+GME.US,D,20060522,000000,3.72475,3.77,3.5685,3.646,20025548,0
+GME.US,D,20060523,000000,3.6775,3.72175,3.6395,3.6395,13300460,0
+GME.US,D,20060524,000000,3.64775,3.70275,3.471,3.53825,14216536,0
+GME.US,D,20060525,000000,3.592,3.70275,3.584,3.658,14437560,0
+GME.US,D,20060526,000000,3.67125,3.71025,3.65225,3.66825,3995844,0
+GME.US,D,20060530,000000,3.64775,3.64925,3.547,3.55,6633584,0
+GME.US,D,20060531,000000,3.607,3.65625,3.5735,3.61425,12670724,0
+GME.US,D,20060601,000000,3.61525,3.7065,3.5685,3.69625,10024640,0
+GME.US,D,20060602,000000,3.70275,3.73725,3.6305,3.6545,5406204,0
+GME.US,D,20060605,000000,3.6375,3.65225,3.44025,3.44725,14557548,0
+GME.US,D,20060606,000000,3.459,3.511,3.417,3.508,12714684,0
+GME.US,D,20060607,000000,3.535,3.5685,3.46475,3.471,13588000,0
+GME.US,D,20060608,000000,3.4505,3.452,3.28225,3.44725,21801868,0
+GME.US,D,20060609,000000,3.45425,3.52475,3.45425,3.48425,10981152,0
+GME.US,D,20060612,000000,3.48625,3.49925,3.2775,3.37475,18842112,0
+GME.US,D,20060613,000000,3.3665,3.417,3.01775,3.3245,51885324,0
+GME.US,D,20060614,000000,3.38675,3.4825,3.34325,3.39825,17172736,0
+GME.US,D,20060615,000000,3.38525,3.47775,3.274,3.471,19070240,0
+GME.US,D,20060616,000000,3.42,3.43025,3.30075,3.31775,28588728,0
+GME.US,D,20060619,000000,3.31775,3.321,3.18675,3.19125,13693752,0
+GME.US,D,20060620,000000,3.18675,3.19125,3.08075,3.0865,15403520,0
+GME.US,D,20060621,000000,3.0865,3.2435,3.063,3.2335,25299864,0
+GME.US,D,20060622,000000,3.16275,3.2185,3.0385,3.0985,23372632,0
+GME.US,D,20060623,000000,3.1175,3.20675,3.082,3.1715,13489372,0
+GME.US,D,20060626,000000,3.17675,3.213,3.0505,3.12575,12624388,0
+GME.US,D,20060627,000000,3.1305,3.156,3.07225,3.09575,11633444,0
+GME.US,D,20060628,000000,3.1055,3.13225,3.08075,3.12575,13307580,0
+GME.US,D,20060629,000000,3.17475,3.29625,3.14275,3.29625,14917576,0
+GME.US,D,20060630,000000,3.30075,3.535,3.19,3.535,60762204,0
+GME.US,D,20060703,000000,3.40525,3.4085,3.3325,3.348,13813744,0
+GME.US,D,20060705,000000,3.348,3.348,3.232,3.26925,12771712,0
+GME.US,D,20060706,000000,3.26925,3.3395,3.25375,3.30075,11299560,0
+GME.US,D,20060707,000000,3.289,3.29475,3.1945,3.205,13058076,0
+GME.US,D,20060710,000000,3.20975,3.2235,3.09375,3.11375,13484628,0
+GME.US,D,20060711,000000,3.1175,3.14775,3.07225,3.14125,10156524,0
+GME.US,D,20060712,000000,3.1345,3.16425,3.04175,3.1055,16699848,0
+GME.US,D,20060713,000000,3.1055,3.3395,3.10225,3.31125,40614280,0
+GME.US,D,20060714,000000,3.289,3.36375,3.213,3.2775,38318712,0
+GME.US,D,20060717,000000,3.274,3.29475,3.16825,3.1715,13129364,0
+GME.US,D,20060718,000000,3.23675,3.33625,3.215,3.31925,15276392,0
+GME.US,D,20060719,000000,3.31925,3.47775,3.29475,3.44425,21394320,0
+GME.US,D,20060720,000000,3.44425,3.4505,3.20675,3.27075,20212084,0
+GME.US,D,20060721,000000,3.26225,3.26725,3.156,3.18675,10801728,0
+GME.US,D,20060724,000000,3.19825,3.302,3.19825,3.289,10037716,0
+GME.US,D,20060725,000000,3.29075,3.39025,3.2795,3.39025,17628992,0
+GME.US,D,20060726,000000,3.39025,3.44725,3.3615,3.4385,13621260,0
+GME.US,D,20060727,000000,3.459,3.55825,3.4155,3.4385,17532756,0
+GME.US,D,20060728,000000,3.44725,3.57825,3.44225,3.5535,10324076,0
+GME.US,D,20060731,000000,3.5535,3.55525,3.49925,3.50125,8660624,0
+GME.US,D,20060801,000000,3.49275,3.49275,3.37475,3.40525,14059704,0
+GME.US,D,20060802,000000,3.45425,3.6425,3.4505,3.6105,21321840,0
+GME.US,D,20060803,000000,3.60225,3.74875,3.565,3.73725,16787760,0
+GME.US,D,20060804,000000,3.79425,3.85975,3.66975,3.72775,18042480,0
+GME.US,D,20060807,000000,3.72,3.77625,3.62775,3.762,10155352,0
+GME.US,D,20060808,000000,3.79425,3.81225,3.7185,3.73375,11383924,0
+GME.US,D,20060809,000000,3.76725,3.77175,3.68475,3.68475,10221888,0
+GME.US,D,20060810,000000,3.6645,3.77625,3.6645,3.7505,8614284,0
+GME.US,D,20060811,000000,3.8115,3.9555,3.7835,3.9105,21694924,0
+GME.US,D,20060814,000000,3.944,3.95375,3.851,3.88,7506916,0
+GME.US,D,20060815,000000,3.8475,3.95925,3.828,3.89825,11685724,0
+GME.US,D,20060816,000000,3.92375,3.981,3.88825,3.9555,23454628,0
+GME.US,D,20060817,000000,3.62775,3.9485,3.61875,3.8055,58602100,0
+GME.US,D,20060818,000000,3.8055,3.82075,3.71025,3.7385,17769184,0
+GME.US,D,20060821,000000,3.7,3.71025,3.61425,3.626,18693592,0
+GME.US,D,20060822,000000,3.61875,3.68825,3.6125,3.66975,13538100,0
+GME.US,D,20060823,000000,3.72,3.73375,3.6395,3.673,15446300,0
+GME.US,D,20060824,000000,3.68475,3.68825,3.535,3.5535,16775880,0
+GME.US,D,20060825,000000,3.535,3.55,3.47425,3.52275,20000588,0
+GME.US,D,20060828,000000,3.52275,3.6005,3.521,3.584,9926044,0
+GME.US,D,20060829,000000,3.58675,3.646,3.528,3.62775,8929144,0
+GME.US,D,20060830,000000,3.62775,3.6745,3.565,3.66975,16553676,0
+GME.US,D,20060831,000000,3.68825,3.69475,3.64775,3.67625,4928564,0
+GME.US,D,20060901,000000,3.68475,3.7015,3.61425,3.64075,9405604,0
+GME.US,D,20060905,000000,3.6425,3.73375,3.632,3.7185,9230952,0
+GME.US,D,20060906,000000,3.66825,3.73,3.6425,3.6745,16676064,0
+GME.US,D,20060907,000000,3.658,3.71025,3.57025,3.67625,12567340,0
+GME.US,D,20060908,000000,3.74875,3.80075,3.7115,3.76725,19060732,0
+GME.US,D,20060911,000000,3.7685,3.858,3.713,3.83775,15515224,0
+GME.US,D,20060912,000000,3.83775,4.02475,3.818,3.9795,18330008,0
+GME.US,D,20060913,000000,3.9795,4.04,3.90325,4.03625,12758644,0
+GME.US,D,20060914,000000,4.0195,4.02475,3.90175,3.97025,16420612,0
+GME.US,D,20060915,000000,4.0095,4.02325,3.93725,4.0095,22211788,0
+GME.US,D,20060918,000000,4.001,4.09725,3.98825,4.0515,16213864,0
+GME.US,D,20060919,000000,4.043,4.04825,3.93075,4.03625,14766672,0
+GME.US,D,20060920,000000,4.00625,4.12775,4.00625,4.07025,22070400,0
+GME.US,D,20060921,000000,4.18625,4.18625,4.08575,4.112,21148368,0
+GME.US,D,20060922,000000,4.112,4.112,3.7635,3.96725,53028348,0
+GME.US,D,20060925,000000,3.9975,4.073,3.90175,4.03825,20676652,0
+GME.US,D,20060926,000000,4.04825,4.102,4.001,4.05975,14299712,0
+GME.US,D,20060927,000000,4.05825,4.0935,3.963,3.974,19297184,0
+GME.US,D,20060928,000000,3.97575,4.0335,3.8915,3.92525,27273416,0
+GME.US,D,20060929,000000,3.935,3.96575,3.8895,3.89525,8908960,0
+GME.US,D,20061002,000000,3.93075,3.935,3.85275,3.88,10808852,0
+GME.US,D,20061003,000000,3.874,4.001,3.842,3.98275,14578948,0
+GME.US,D,20061004,000000,3.98275,4.0565,3.963,4.03825,8812708,0
+GME.US,D,20061005,000000,4.05975,4.10375,4.00475,4.05825,8059416,0
+GME.US,D,20061006,000000,4.05825,4.05975,3.95925,4.00625,9482828,0
+GME.US,D,20061009,000000,3.9975,4.0515,3.952,4.043,6237936,0
+GME.US,D,20061010,000000,4.0665,4.07025,3.9645,4.04,20721796,0
+GME.US,D,20061011,000000,4.04,4.17775,4.0095,4.12775,21697316,0
+GME.US,D,20061012,000000,4.13225,4.26725,4.1155,4.2315,19231832,0
+GME.US,D,20061013,000000,4.289,4.4305,4.2835,4.35325,36803784,0
+GME.US,D,20061016,000000,4.37975,4.39175,4.33425,4.35625,8408744,0
+GME.US,D,20061017,000000,4.35625,4.375,4.27225,4.304,7928700,0
+GME.US,D,20061018,000000,4.3365,4.37,4.25875,4.2905,8775876,0
+GME.US,D,20061019,000000,4.2905,4.34575,4.2315,4.31625,8009500,0
+GME.US,D,20061020,000000,4.3075,4.35325,4.23525,4.31225,10105464,0
+GME.US,D,20061023,000000,4.292,4.40025,4.25025,4.38475,11148668,0
+GME.US,D,20061024,000000,4.3545,4.43725,4.2415,4.2835,17129948,0
+GME.US,D,20061025,000000,4.26725,4.31225,4.154,4.18125,11796216,0
+GME.US,D,20061026,000000,4.2195,4.3545,4.2185,4.33975,10882516,0
+GME.US,D,20061027,000000,4.33975,4.38675,4.28525,4.34575,9845244,0
+GME.US,D,20061030,000000,4.32625,4.34125,4.247,4.2835,15317980,0
+GME.US,D,20061031,000000,4.287,4.31225,4.228,4.2975,14849844,0
+GME.US,D,20061101,000000,4.3095,4.33075,4.1965,4.217,9802476,0
+GME.US,D,20061102,000000,4.18275,4.27225,4.124,4.23325,11048852,0
+GME.US,D,20061103,000000,4.37625,4.52775,4.37625,4.5045,28406956,0
+GME.US,D,20061106,000000,4.52475,4.553,4.46125,4.4825,10031792,0
+GME.US,D,20061107,000000,4.4825,4.585,4.40825,4.46375,14657348,0
+GME.US,D,20061108,000000,4.452,4.53275,4.4215,4.484,10345460,0
+GME.US,D,20061109,000000,4.5045,4.5045,4.36775,4.37625,16804400,0
+GME.US,D,20061110,000000,4.37625,4.4115,4.3425,4.40025,16046336,0
+GME.US,D,20061113,000000,4.41,4.49975,4.40025,4.40025,15891864,0
+GME.US,D,20061114,000000,4.40325,4.476,4.32625,4.46925,18150580,0
+GME.US,D,20061115,000000,4.47225,4.531,4.4215,4.43725,9724028,0
+GME.US,D,20061116,000000,4.45725,4.45725,4.35625,4.40025,14489820,0
+GME.US,D,20061117,000000,4.395,4.3965,4.31225,4.3545,20248920,0
+GME.US,D,20061120,000000,4.484,4.484,4.2655,4.306,32942224,0
+GME.US,D,20061121,000000,4.26725,4.62225,4.18625,4.46125,60283360,0
+GME.US,D,20061122,000000,4.484,4.728,4.484,4.65825,27636996,0
+GME.US,D,20061124,000000,4.65825,4.8125,4.656,4.7675,18938372,0
+GME.US,D,20061127,000000,4.7675,4.7805,4.614,4.629,20018420,0
+GME.US,D,20061128,000000,4.629,4.6945,4.55775,4.579,16559612,0
+GME.US,D,20061129,000000,4.59875,4.6875,4.59875,4.64575,14606276,0
+GME.US,D,20061130,000000,4.64575,4.73175,4.60375,4.7165,18517748,0
+GME.US,D,20061201,000000,4.70475,4.72975,4.5905,4.677,18171988,0
+GME.US,D,20061204,000000,4.66225,4.77875,4.66225,4.736,9268964,0
+GME.US,D,20061205,000000,4.74,4.8305,4.70975,4.77725,10984688,0
+GME.US,D,20061206,000000,4.77725,4.91675,4.77,4.836,15546116,0
+GME.US,D,20061207,000000,4.836,4.88125,4.78825,4.814,13042632,0
+GME.US,D,20061208,000000,4.824,4.91525,4.80925,4.86275,12777664,0
+GME.US,D,20061211,000000,4.86275,4.86275,4.782,4.8155,6603888,0
+GME.US,D,20061212,000000,4.814,4.85125,4.728,4.74725,10953816,0
+GME.US,D,20061213,000000,4.75875,4.79725,4.6895,4.736,11798600,0
+GME.US,D,20061214,000000,4.73475,4.80925,4.728,4.79725,10635372,0
+GME.US,D,20061215,000000,4.79725,4.843,4.76375,4.76375,10764892,0
+GME.US,D,20061218,000000,4.7855,4.8155,4.64775,4.66725,17253520,0
+GME.US,D,20061219,000000,4.656,4.656,4.53475,4.6325,26137516,0
+GME.US,D,20061220,000000,4.63425,4.713,4.62075,4.64225,11481344,0
+GME.US,D,20061221,000000,4.63725,4.70975,4.63725,4.67125,11248468,0
+GME.US,D,20061222,000000,4.66425,4.686,4.63725,4.64925,3943556,0
+GME.US,D,20061226,000000,4.62075,4.6405,4.579,4.631,4573296,0
+GME.US,D,20061227,000000,4.64575,4.72175,4.6405,4.6895,8571504,0
+GME.US,D,20061228,000000,4.686,4.73375,4.65825,4.6945,6664488,0
+GME.US,D,20061229,000000,4.67925,4.711,4.631,4.63725,8054640,0
+GME.US,D,20070103,000000,4.63725,4.6405,4.4895,4.62075,23655408,0
+GME.US,D,20070104,000000,4.64775,4.72175,4.614,4.66225,28823980,0
+GME.US,D,20070105,000000,4.66225,4.718,4.656,4.67125,15967900,0
+GME.US,D,20070108,000000,4.67125,4.686,4.5545,4.58675,15528288,0
+GME.US,D,20070109,000000,4.5905,4.7675,4.5885,4.7435,19116604,0
+GME.US,D,20070110,000000,4.73375,4.7735,4.7015,4.7675,9980692,0
+GME.US,D,20070111,000000,4.8005,4.88825,4.7865,4.883,12256056,0
+GME.US,D,20070112,000000,4.885,4.9,4.8195,4.85125,8231692,0
+GME.US,D,20070116,000000,4.86475,4.91675,4.836,4.8545,7370256,0
+GME.US,D,20070117,000000,4.843,4.90175,4.8345,4.84475,6799936,0
+GME.US,D,20070118,000000,4.83925,4.86475,4.7735,4.7855,8551316,0
+GME.US,D,20070119,000000,4.7735,4.7735,4.677,4.7165,9101440,0
+GME.US,D,20070122,000000,4.70625,4.7195,4.58675,4.6325,19249652,0
+GME.US,D,20070123,000000,4.629,4.67925,4.6165,4.62225,9907028,0
+GME.US,D,20070124,000000,4.64425,4.74,4.64425,4.6925,9043212,0
+GME.US,D,20070125,000000,4.70475,4.70975,4.46375,4.51575,22256928,0
+GME.US,D,20070126,000000,4.5365,4.5385,4.3005,4.3965,35205696,0
+GME.US,D,20070129,000000,4.3965,4.491,4.37975,4.4675,14072748,0
+GME.US,D,20070130,000000,4.47225,4.5095,4.41875,4.439,14075160,0
+GME.US,D,20070131,000000,4.439,4.51775,4.42,4.49575,11474240,0
+GME.US,D,20070201,000000,4.51775,4.565,4.5025,4.531,19388680,0
+GME.US,D,20070202,000000,4.553,4.60175,4.51575,4.5365,11930480,0
+GME.US,D,20070205,000000,4.5365,4.54825,4.45375,4.46125,7072024,0
+GME.US,D,20070206,000000,4.471,4.47725,4.40025,4.439,9853540,0
+GME.US,D,20070207,000000,4.44875,4.54475,4.4275,4.52175,11140348,0
+GME.US,D,20070208,000000,4.50575,4.52175,4.45725,4.48075,6616952,0
+GME.US,D,20070209,000000,4.47225,4.53275,4.46175,4.50575,13736520,0
+GME.US,D,20070212,000000,4.5365,4.54475,4.444,4.46375,10857276,0
+GME.US,D,20070213,000000,4.48075,4.5385,4.46925,4.513,9331708,0
+GME.US,D,20070214,000000,4.52175,4.55775,4.514,4.5385,11581432,0
+GME.US,D,20070215,000000,4.609,4.609,4.51775,4.52175,7915644,0
+GME.US,D,20070216,000000,4.52175,4.5515,4.49425,4.523,11905548,0
+GME.US,D,20070220,000000,4.523,4.57175,4.50575,4.5365,8812708,0
+GME.US,D,20070221,000000,4.529,4.728,4.529,4.656,18496364,0
+GME.US,D,20070222,000000,4.656,4.65825,4.446,4.57175,18687660,0
+GME.US,D,20070223,000000,4.562,4.58025,4.48575,4.529,9959304,0
+GME.US,D,20070226,000000,4.54675,4.56,4.491,4.49275,8015452,0
+GME.US,D,20070227,000000,4.4065,4.47225,4.358,4.388,10568816,0
+GME.US,D,20070228,000000,4.3965,4.46375,4.3005,4.40825,10770828,0
+GME.US,D,20070301,000000,4.3175,4.452,4.26725,4.39175,12219208,0
+GME.US,D,20070302,000000,4.38475,4.44,4.3075,4.31625,8480016,0
+GME.US,D,20070305,000000,4.2835,4.37625,4.19975,4.304,9443640,0
+GME.US,D,20070306,000000,4.32625,4.39175,4.31225,4.358,7072024,0
+GME.US,D,20070307,000000,4.36475,4.4275,4.3425,4.359,8984992,0
+GME.US,D,20070308,000000,4.405,4.553,4.38675,4.52475,11647704,0
+GME.US,D,20070309,000000,4.52475,4.57,4.514,4.562,10263484,0
+GME.US,D,20070312,000000,4.53275,4.625,4.53275,4.614,6574176,0
+GME.US,D,20070313,000000,4.59225,4.59225,4.52475,4.5385,6678760,0
+GME.US,D,20070314,000000,4.53275,4.53275,4.39,4.484,7801572,0
+GME.US,D,20070315,000000,4.484,4.568,4.476,4.55775,7197968,0
+GME.US,D,20070316,000000,4.568,4.595,4.46125,4.49975,8697444,0
+GME.US,D,20070319,000000,4.51575,4.58175,4.49775,4.58025,8648756,0
+GME.US,D,20070320,000000,4.58025,4.66425,4.57175,4.65425,9546408,0
+GME.US,D,20070321,000000,4.64225,4.66725,4.59225,4.65025,7197388,0
+GME.US,D,20070322,000000,4.67125,4.6965,4.54475,4.59875,8218036,0
+GME.US,D,20070323,000000,4.6125,4.65925,4.54125,4.60025,8502008,0
+GME.US,D,20070326,000000,4.63425,4.73375,4.57,4.70775,11285900,0
+GME.US,D,20070327,000000,5.161,5.29025,5.09175,5.24475,54900488,0
+GME.US,D,20070328,000000,5.238,5.55125,5.2065,5.48725,30902720,0
+GME.US,D,20070329,000000,5.48725,5.48725,5.3515,5.45675,18060788,0
+GME.US,D,20070330,000000,5.4455,5.5395,5.378,5.4825,11431084,0
+GME.US,D,20070402,000000,5.4955,5.62225,5.4825,5.543,11363128,0
+GME.US,D,20070403,000000,5.5525,5.63375,5.5395,5.586,8934296,0
+GME.US,D,20070404,000000,5.56125,5.61875,5.5245,5.55125,7742212,0
+GME.US,D,20070405,000000,5.53775,5.62375,5.53275,5.60875,6224868,0
+GME.US,D,20070409,000000,5.62225,5.63025,5.50775,5.57175,6731028,0
+GME.US,D,20070410,000000,5.5895,5.76125,5.52975,5.73325,11025688,0
+GME.US,D,20070411,000000,5.81525,5.84925,5.646,5.7805,14444964,0
+GME.US,D,20070412,000000,5.7805,5.78725,5.65575,5.708,8746840,0
+GME.US,D,20070413,000000,5.71625,5.74625,5.597,5.688,7552244,0
+GME.US,D,20070416,000000,5.708,5.77325,5.58475,5.69425,9524616,0
+GME.US,D,20070417,000000,5.7115,5.807,5.666,5.7145,11466500,0
+GME.US,D,20070418,000000,5.7115,5.738,5.63025,5.642,6182084,0
+GME.US,D,20070419,000000,5.5765,5.61375,5.4905,5.56,10801472,0
+GME.US,D,20070420,000000,5.681,5.77325,5.6375,5.73175,10275184,0
+GME.US,D,20070423,000000,5.74,6.0345,5.74,5.88275,13799988,0
+GME.US,D,20070424,000000,5.89125,5.89125,5.7245,5.7485,10981724,0
+GME.US,D,20070425,000000,5.75325,5.807,5.659,5.6925,11908512,0
+GME.US,D,20070426,000000,5.70975,5.77025,5.662,5.72825,11619836,0
+GME.US,D,20070427,000000,5.73025,5.73625,5.63375,5.65775,14669740,0
+GME.US,D,20070430,000000,5.69,5.73325,5.57175,5.58325,8964888,0
+GME.US,D,20070501,000000,5.62225,5.652,5.447,5.639,13184016,0
+GME.US,D,20070502,000000,5.6405,5.72825,5.629,5.69,10744040,0
+GME.US,D,20070503,000000,5.5785,5.698,5.563,5.65425,13887424,0
+GME.US,D,20070504,000000,5.672,5.67425,5.563,5.597,9958052,0
+GME.US,D,20070507,000000,5.61375,5.6375,5.547,5.60675,17640120,0
+GME.US,D,20070508,000000,5.597,5.668,5.50925,5.632,10562708,0
+GME.US,D,20070509,000000,5.61175,5.66425,5.56825,5.639,7484320,0
+GME.US,D,20070510,000000,5.6405,5.701,5.50075,5.5405,8451292,0
+GME.US,D,20070511,000000,5.57,5.586,5.43825,5.49425,12006468,0
+GME.US,D,20070514,000000,5.53625,5.60225,5.4955,5.55125,11527708,0
+GME.US,D,20070515,000000,5.55125,5.94025,5.55125,5.7685,23178284,0
+GME.US,D,20070516,000000,5.78725,5.954,5.76325,5.9335,15503928,0
+GME.US,D,20070517,000000,5.92825,6.228,5.92825,5.99275,20463148,0
+GME.US,D,20070518,000000,6.004,6.026,5.86125,5.9905,17066556,0
+GME.US,D,20070521,000000,6.026,6.3745,6.026,6.24475,28972872,0
+GME.US,D,20070522,000000,6.287,6.346,6.09325,6.34275,19763920,0
+GME.US,D,20070523,000000,6.191,6.287,5.99575,6.0345,33227620,0
+GME.US,D,20070524,000000,6.03825,6.1015,5.85625,5.927,18942636,0
+GME.US,D,20070525,000000,5.93,6.0395,5.902,6.02475,9761476,0
+GME.US,D,20070529,000000,6.09675,6.1035,5.98925,6.0635,12881108,0
+GME.US,D,20070530,000000,6.0095,6.15025,5.9675,6.13075,10303744,0
+GME.US,D,20070531,000000,6.17275,6.292,6.1625,6.22425,25486700,0
+GME.US,D,20070601,000000,6.2515,6.363,6.2515,6.34275,12184052,0
+GME.US,D,20070604,000000,6.4065,6.4615,6.3115,6.43975,12177028,0
+GME.US,D,20070605,000000,6.43975,6.4535,6.35375,6.42025,10457148,0
+GME.US,D,20070606,000000,6.37075,6.3945,6.24475,6.29575,8118188,0
+GME.US,D,20070607,000000,6.37775,6.37775,6.09675,6.13075,9720188,0
+GME.US,D,20070608,000000,6.1065,6.28525,6.09675,6.27375,8020196,0
+GME.US,D,20070611,000000,6.24475,6.27,6.154,6.2135,5909416,0
+GME.US,D,20070612,000000,6.18575,6.206,6.09525,6.12025,8302560,0
+GME.US,D,20070613,000000,6.167,6.287,6.154,6.2315,7966080,0
+GME.US,D,20070614,000000,6.21775,6.3375,6.2135,6.27175,10448236,0
+GME.US,D,20070615,000000,6.38925,6.71125,6.37275,6.6,19675032,0
+GME.US,D,20070618,000000,6.81675,6.93,6.71125,6.763,21525020,0
+GME.US,D,20070619,000000,6.761,6.8305,6.669,6.74125,13554448,0
+GME.US,D,20070620,000000,6.77175,6.8155,6.667,6.667,9920676,0
+GME.US,D,20070621,000000,6.639,6.75825,6.5495,6.74125,12786944,0
+GME.US,D,20070622,000000,6.73825,6.80025,6.62375,6.743,11282332,0
+GME.US,D,20070625,000000,6.743,6.82,6.69475,6.7295,12804984,0
+GME.US,D,20070626,000000,6.74125,6.757,6.62375,6.65075,16184156,0
+GME.US,D,20070627,000000,6.615,6.802,6.6065,6.79725,11916792,0
+GME.US,D,20070628,000000,6.7915,6.81675,6.61,6.7195,13493896,0
+GME.US,D,20070629,000000,6.7195,6.7985,6.5495,6.58175,10797556,0
+GME.US,D,20070702,000000,6.59175,6.76675,6.5835,6.76675,7490856,0
+GME.US,D,20070703,000000,6.77325,6.88275,6.74625,6.80875,5892172,0
+GME.US,D,20070705,000000,6.80875,6.994,6.7175,6.98725,14932428,0
+GME.US,D,20070706,000000,6.98575,7.034,6.91975,6.994,10309804,0
+GME.US,D,20070709,000000,7.04275,7.28475,7.00775,7.28,20905972,0
+GME.US,D,20070710,000000,7.406,7.406,7.087,7.09125,12951768,0
+GME.US,D,20070711,000000,7.08825,7.152,6.99925,7.02775,10902724,0
+GME.US,D,20070712,000000,7.105,7.16725,6.98725,7.14,12387932,0
+GME.US,D,20070713,000000,7.14575,7.19075,7.046,7.07,9888604,0
+GME.US,D,20070716,000000,7.03625,7.14175,7.00925,7.0815,6973404,0
+GME.US,D,20070717,000000,7.0795,7.1335,6.99925,7.00375,4339968,0
+GME.US,D,20070718,000000,6.95325,7.11475,6.84425,7.087,14756564,0
+GME.US,D,20070719,000000,7.14175,7.17925,6.997,7.014,7532804,0
+GME.US,D,20070720,000000,7.0025,7.105,6.90475,7.05775,6761920,0
+GME.US,D,20070723,000000,7.10325,7.13175,6.91325,6.917,7268076,0
+GME.US,D,20070724,000000,6.943,7.24675,6.90675,7.00375,11628828,0
+GME.US,D,20070725,000000,7.053,7.13175,6.9505,7.071,10332972,0
+GME.US,D,20070726,000000,6.98575,7.16375,6.78025,6.911,13270904,0
+GME.US,D,20070727,000000,6.8675,7.06425,6.78025,6.80025,10635276,0
+GME.US,D,20070730,000000,6.80675,6.917,6.69125,6.8545,13027756,0
+GME.US,D,20070731,000000,7.033,7.10325,6.76675,6.7915,11505720,0
+GME.US,D,20070801,000000,6.77175,6.878,6.657,6.7495,16626400,0
+GME.US,D,20070802,000000,6.77325,6.994,6.76675,6.98725,10424452,0
+GME.US,D,20070803,000000,6.667,6.8355,6.32025,6.657,37521440,0
+GME.US,D,20070806,000000,6.73325,6.92625,6.59025,6.834,16087440,0
+GME.US,D,20070807,000000,6.834,7.315,6.80025,7.1975,18208204,0
+GME.US,D,20070808,000000,7.22925,7.53425,7.15425,7.413,13276688,0
+GME.US,D,20070809,000000,7.2535,7.2535,6.7915,6.893,20166952,0
+GME.US,D,20070810,000000,6.649,6.8745,6.59625,6.713,17202444,0
+GME.US,D,20070813,000000,6.8745,7.03625,6.73325,6.84875,10084652,0
+GME.US,D,20070814,000000,6.8945,6.93675,6.69125,6.745,11572836,0
+GME.US,D,20070815,000000,6.715,6.85925,6.61,6.65575,12696876,0
+GME.US,D,20070816,000000,6.521,6.58475,6.29575,6.56125,20081996,0
+GME.US,D,20070817,000000,6.745,6.84125,6.52275,6.71625,13839292,0
+GME.US,D,20070820,000000,6.85925,7.06625,6.78025,7.0155,11393424,0
+GME.US,D,20070821,000000,7.06625,7.28,7.019,7.23125,11404120,0
+GME.US,D,20070822,000000,7.36575,7.376,7.26875,7.30925,16101584,0
+GME.US,D,20070823,000000,7.753,8.224,7.6905,7.987,53804236,0
+GME.US,D,20070824,000000,8.14675,8.386,7.9295,8.32025,24190088,0
+GME.US,D,20070827,000000,8.34025,8.3895,8.12675,8.199,13222344,0
+GME.US,D,20070828,000000,8.18025,8.18375,7.81425,7.81425,14769636,0
+GME.US,D,20070829,000000,7.913,8.36875,7.913,8.35575,14643684,0
+GME.US,D,20070830,000000,8.25675,8.47175,8.08125,8.2195,17467384,0
+GME.US,D,20070831,000000,8.33175,8.5035,8.25675,8.44,12627940,0
+GME.US,D,20070904,000000,8.5005,8.75125,8.47875,8.60625,10900932,0
+GME.US,D,20070905,000000,8.5005,8.50175,8.3015,8.36025,11168264,0
+GME.US,D,20070906,000000,8.41625,8.4975,8.25175,8.42475,7885088,0
+GME.US,D,20070907,000000,8.25675,8.273,8.0345,8.115,12952916,0
+GME.US,D,20070910,000000,8.15725,8.29975,7.987,8.21575,9645028,0
+GME.US,D,20070911,000000,8.26625,8.4975,8.26625,8.447,10027016,0
+GME.US,D,20070912,000000,8.44525,8.49925,8.35725,8.4755,6899752,0
+GME.US,D,20070913,000000,8.4975,8.53225,8.3825,8.384,10001464,0
+GME.US,D,20070914,000000,8.36025,8.753,8.315,8.72925,23382132,0
+GME.US,D,20070917,000000,8.65475,8.83025,8.5965,8.65225,11077788,0
+GME.US,D,20070918,000000,8.74425,8.808,8.6115,8.788,15676824,0
+GME.US,D,20070919,000000,8.83175,9.07425,8.8205,8.99075,16804400,0
+GME.US,D,20070920,000000,8.98025,9.211,8.93825,9.172,17131568,0
+GME.US,D,20070921,000000,9.2765,9.4215,9.20925,9.3045,21116884,0
+GME.US,D,20070924,000000,9.56625,9.56625,9.31325,9.455,23291480,0
+GME.US,D,20070925,000000,9.34,9.62325,9.19275,9.59925,20277428,0
+GME.US,D,20070926,000000,9.601,9.97025,9.595,9.89425,23289572,0
+GME.US,D,20070927,000000,9.74075,9.75425,9.26625,9.55925,30378128,0
+GME.US,D,20070928,000000,9.60475,9.67875,9.44625,9.48525,15232444,0
+GME.US,D,20071001,000000,9.54925,9.6115,9.244,9.45125,15012680,0
+GME.US,D,20071002,000000,9.45775,9.736,9.428,9.69575,12045748,0
+GME.US,D,20071003,000000,9.50025,9.6145,9.45275,9.52875,14609240,0
+GME.US,D,20071004,000000,9.5745,9.595,9.0995,9.19525,12985592,0
+GME.US,D,20071005,000000,9.27475,9.55575,9.224,9.5475,13856528,0
+GME.US,D,20071008,000000,9.569,9.74575,9.4765,9.53575,6963880,0
+GME.US,D,20071009,000000,9.62975,9.913,9.6085,9.8825,16965140,0
+GME.US,D,20071010,000000,9.889,10.007,9.7625,9.9265,12949692,0
+GME.US,D,20071011,000000,9.95325,9.99825,9.42625,9.603,9252336,0
+GME.US,D,20071012,000000,9.58275,9.67725,9.431,9.662,11931680,0
+GME.US,D,20071015,000000,9.78,10.0138,9.64175,9.76625,16513240,0
+GME.US,D,20071016,000000,9.67725,9.96475,9.67725,9.783,11337588,0
+GME.US,D,20071017,000000,10.0117,10.125,9.71575,9.84875,18592004,0
+GME.US,D,20071018,000000,9.8305,9.95325,9.73175,9.8285,7750792,0
+GME.US,D,20071019,000000,9.84875,9.9265,9.54375,9.55125,7421120,0
+GME.US,D,20071022,000000,9.40925,9.7625,8.9635,9.55375,15414232,0
+GME.US,D,20071023,000000,9.632,10.1212,9.53575,10.1075,14577752,0
+GME.US,D,20071024,000000,10.209,10.2338,9.58825,9.78425,10997184,0
+GME.US,D,20071025,000000,9.83225,9.87725,9.401,9.52875,12600024,0
+GME.US,D,20071026,000000,9.859,9.9225,9.595,9.66875,19575816,0
+GME.US,D,20071029,000000,9.9045,10.0082,9.756,9.8085,14750620,0
+GME.US,D,20071030,000000,9.78,9.93125,9.6755,9.67875,6987348,0
+GME.US,D,20071031,000000,9.73075,9.97325,9.7175,9.9685,14595580,0
+GME.US,D,20071101,000000,9.889,10.1838,9.7375,9.7375,13398472,0
+GME.US,D,20071102,000000,9.9225,10.007,9.3185,9.5155,13008752,0
+GME.US,D,20071105,000000,9.51025,9.64175,9.32475,9.591,9668468,0
+GME.US,D,20071106,000000,9.61625,9.9225,9.61625,9.879,11571568,0
+GME.US,D,20071107,000000,9.649,9.97425,9.4915,9.497,11293824,0
+GME.US,D,20071108,000000,9.51025,9.6285,8.837,9.392,18617848,0
+GME.US,D,20071109,000000,9.00525,9.147,8.7225,8.8845,19962668,0
+GME.US,D,20071112,000000,8.615,8.87875,8.46525,8.753,17504724,0
+GME.US,D,20071113,000000,8.8165,9.263,8.8165,9.162,12807492,0
+GME.US,D,20071114,000000,9.46175,9.58275,9.03225,9.06775,13882540,0
+GME.US,D,20071115,000000,9.19725,9.52075,9.06775,9.41475,17981700,0
+GME.US,D,20071116,000000,9.3705,9.3705,8.837,9.258,22882272,0
+GME.US,D,20071119,000000,9.367,9.367,8.635,8.9195,31565268,0
+GME.US,D,20071120,000000,8.303,8.9395,7.98875,8.58625,68766544,0
+GME.US,D,20071121,000000,8.46525,8.46525,8.206,8.3015,20967240,0
+GME.US,D,20071123,000000,8.4905,8.529,8.3085,8.44125,5965148,0
+GME.US,D,20071126,000000,8.585,8.91075,8.509,8.665,22716332,0
+GME.US,D,20071127,000000,8.808,9.06225,8.7785,8.94525,17939224,0
+GME.US,D,20071128,000000,9.14475,9.4345,8.61975,9.38775,19841240,0
+GME.US,D,20071129,000000,9.52575,9.52575,9.157,9.403,13980972,0
+GME.US,D,20071130,000000,9.601,9.69875,9.48525,9.6705,26656012,0
+GME.US,D,20071203,000000,9.7625,9.91125,9.595,9.69575,15197000,0
+GME.US,D,20071204,000000,9.59275,9.709,9.44475,9.62975,12344184,0
+GME.US,D,20071205,000000,9.76825,9.84675,9.625,9.74575,10064960,0
+GME.US,D,20071206,000000,9.91575,10.118,9.60475,10.0402,42288268,0
+GME.US,D,20071207,000000,10.1992,10.7342,10.17,10.2308,22208748,0
+GME.US,D,20071210,000000,10.251,10.4428,10.0742,10.0998,13779960,0
+GME.US,D,20071211,000000,10.1448,10.17,9.68975,9.783,16038992,0
+GME.US,D,20071212,000000,10.0138,10.1133,9.73175,9.867,15785352,0
+GME.US,D,20071213,000000,9.803,9.93125,9.6145,9.687,105917684,0
+GME.US,D,20071214,000000,9.67875,10.007,9.57775,9.798,21096620,0
+GME.US,D,20071217,000000,9.7625,9.93125,9.7295,9.788,20797012,0
+GME.US,D,20071218,000000,9.879,10.2965,9.8625,10.261,23796816,0
+GME.US,D,20071219,000000,10.3485,10.424,10.1362,10.2625,15650628,0
+GME.US,D,20071220,000000,10.319,10.468,10.2175,10.4522,13478300,0
+GME.US,D,20071221,000000,10.5255,10.5635,10.3058,10.344,24576660,0
+GME.US,D,20071224,000000,10.5558,10.6888,10.4195,10.6548,7998824,0
+GME.US,D,20071226,000000,10.7188,10.7188,10.408,10.5843,10188652,0
+GME.US,D,20071227,000000,10.5255,10.6045,10.3455,10.4695,12448932,0
+GME.US,D,20071228,000000,10.4748,10.6028,10.4228,10.4872,10402928,0
+GME.US,D,20071231,000000,10.4228,10.5272,10.3968,10.4542,12443312,0
+GME.US,D,20080102,000000,10.4615,10.4852,9.97175,10.15,13959172,0
+GME.US,D,20080103,000000,10.15,10.3372,10.057,10.118,14618768,0
+GME.US,D,20080104,000000,9.9225,9.9225,9.54925,9.601,23871852,0
+GME.US,D,20080107,000000,9.5185,9.74575,9.401,9.5135,19617616,0
+GME.US,D,20080108,000000,9.603,9.94625,9.403,9.44275,19138764,0
+GME.US,D,20080109,000000,9.42,9.527,8.9195,9.2765,38797384,0
+GME.US,D,20080110,000000,9.1115,9.424,8.4585,8.7985,59502840,0
+GME.US,D,20080111,000000,8.753,9.00525,8.686,8.77325,29476676,0
+GME.US,D,20080114,000000,8.80975,9.08625,8.79975,9.0405,19728900,0
+GME.US,D,20080115,000000,8.997,8.997,8.46675,8.55325,23434656,0
+GME.US,D,20080116,000000,8.329,8.72725,8.329,8.63675,29531908,0
+GME.US,D,20080117,000000,8.64675,9.0305,8.31025,8.36875,26814756,0
+GME.US,D,20080118,000000,8.428,8.74975,8.25675,8.3015,23022604,0
+GME.US,D,20080122,000000,7.84225,8.5965,7.53425,8.4955,36615020,0
+GME.US,D,20080123,000000,8.263,8.77325,8.0375,8.76175,34307136,0
+GME.US,D,20080124,000000,8.82875,8.91775,8.58625,8.824,21948252,0
+GME.US,D,20080125,000000,8.92675,9.00875,8.3085,8.34875,21850280,0
+GME.US,D,20080128,000000,8.3445,8.52225,8.08125,8.509,15250080,0
+GME.US,D,20080129,000000,8.5475,8.5475,8.263,8.36025,14778752,0
+GME.US,D,20080130,000000,8.33525,8.428,8.13025,8.2605,14079096,0
+GME.US,D,20080131,000000,8.14675,8.80975,8.115,8.6785,18561092,0
+GME.US,D,20080201,000000,8.72725,8.91475,8.635,8.8405,12782224,0
+GME.US,D,20080204,000000,9.12125,9.25625,8.74425,8.753,14792736,0
+GME.US,D,20080205,000000,8.585,8.7425,8.3085,8.3085,12563460,0
+GME.US,D,20080206,000000,8.38075,8.56075,8.255,8.2955,15105892,0
+GME.US,D,20080207,000000,8.211,8.3725,7.94675,8.27675,17794860,0
+GME.US,D,20080208,000000,8.24775,8.5575,8.152,8.45675,11144180,0
+GME.US,D,20080211,000000,8.3085,8.509,8.206,8.45675,15595208,0
+GME.US,D,20080212,000000,8.4905,8.50675,8.19575,8.2645,20579352,0
+GME.US,D,20080213,000000,8.312,8.33725,7.78475,7.9655,27267892,0
+GME.US,D,20080214,000000,7.9655,7.98875,7.5545,7.70225,31303748,0
+GME.US,D,20080215,000000,7.61375,8.03225,7.45,8.0175,42186836,0
+GME.US,D,20080219,000000,8.07975,8.1015,7.8035,7.888,20361400,0
+GME.US,D,20080220,000000,7.84075,7.84075,7.51375,7.69925,22357744,0
+GME.US,D,20080221,000000,7.7405,7.90775,7.6655,7.7405,13989264,0
+GME.US,D,20080222,000000,7.78875,7.83375,7.58125,7.78875,14550932,0
+GME.US,D,20080225,000000,7.802,7.8035,7.57475,7.753,14871808,0
+GME.US,D,20080226,000000,7.68225,7.97825,7.63525,7.9295,14096124,0
+GME.US,D,20080227,000000,7.89825,8.05475,7.82875,7.9805,10041752,0
+GME.US,D,20080228,000000,7.90775,7.911,7.57125,7.585,17355080,0
+GME.US,D,20080229,000000,7.55625,7.55625,7.11475,7.1305,24656604,0
+GME.US,D,20080303,000000,7.1205,7.20925,6.86475,7.1945,18577948,0
+GME.US,D,20080304,000000,7.11325,7.34725,7.07,7.339,17794544,0
+GME.US,D,20080305,000000,7.3895,7.629,7.3105,7.61375,21990756,0
+GME.US,D,20080306,000000,7.5915,7.65925,7.28375,7.29875,14329236,0
+GME.US,D,20080307,000000,7.223,7.42025,7.0545,7.1835,11652424,0
+GME.US,D,20080310,000000,7.17575,7.383,7.14,7.29325,18673712,0
+GME.US,D,20080311,000000,7.63175,7.89225,7.52925,7.8895,20351916,0
+GME.US,D,20080312,000000,7.886,8.0715,7.7665,7.78475,13086764,0
+GME.US,D,20080313,000000,7.6875,7.987,7.4905,7.93975,14430836,0
+GME.US,D,20080314,000000,8.13025,8.28975,7.8035,8.25675,29836668,0
+GME.US,D,20080317,000000,7.7615,8.18575,7.5765,7.911,23932128,0
+GME.US,D,20080318,000000,8.246,8.33175,7.52275,8.172,52448764,0
+GME.US,D,20080319,000000,8.2195,8.41475,7.90125,7.90775,23220252,0
+GME.US,D,20080320,000000,7.90925,8.4485,7.90775,8.447,25487324,0
+GME.US,D,20080324,000000,8.49925,9.21625,8.49925,9.0885,32233608,0
+GME.US,D,20080325,000000,9.13,9.13175,8.87875,9.0645,19712576,0
+GME.US,D,20080326,000000,9.0075,9.06225,8.79125,8.91775,13720096,0
+GME.US,D,20080327,000000,8.95475,9.17,8.95475,9.08975,14906720,0
+GME.US,D,20080328,000000,9.05775,9.05775,8.65875,8.735,16834920,0
+GME.US,D,20080331,000000,8.667,8.83525,8.568,8.70425,20570848,0
+GME.US,D,20080401,000000,8.87525,9.401,8.87525,9.3705,26601016,0
+GME.US,D,20080402,000000,9.398,9.56625,9.20925,9.3705,19503868,0
+GME.US,D,20080403,000000,9.332,9.5605,9.19725,9.49325,12667316,0
+GME.US,D,20080404,000000,9.42625,9.58075,9.32475,9.497,8988564,0
+GME.US,D,20080407,000000,9.6085,9.6085,9.3505,9.43625,9768052,0
+GME.US,D,20080408,000000,9.30225,9.401,9.147,9.3165,11862076,0
+GME.US,D,20080409,000000,9.249,9.3655,8.91075,9.03725,20195844,0
+GME.US,D,20080410,000000,9.021,9.35275,9.021,9.2895,17906136,0
+GME.US,D,20080411,000000,9.14325,9.332,9.1135,9.1805,9242684,0
+GME.US,D,20080414,000000,9.15825,9.38425,9.03225,9.23925,10342860,0
+GME.US,D,20080415,000000,9.34,9.41475,9.21625,9.401,12863372,0
+GME.US,D,20080416,000000,9.4665,9.5865,9.403,9.5375,13414360,0
+GME.US,D,20080417,000000,9.576,9.8185,9.497,9.601,12828308,0
+GME.US,D,20080418,000000,9.783,9.95325,9.4345,9.53375,27521524,0
+GME.US,D,20080421,000000,9.14025,9.392,9.0645,9.3545,18292052,0
+GME.US,D,20080422,000000,9.3005,9.33025,9.13175,9.233,11496128,0
+GME.US,D,20080423,000000,9.093,9.3725,9.093,9.293,13379084,0
+GME.US,D,20080424,000000,9.287,9.55375,9.27475,9.4215,10891972,0
+GME.US,D,20080425,000000,9.48675,9.502,9.34175,9.45675,13020432,0
+GME.US,D,20080428,000000,9.45975,9.45975,9.23475,9.2785,14954944,0
+GME.US,D,20080429,000000,9.32475,9.4765,9.162,9.19525,12218260,0
+GME.US,D,20080430,000000,9.24325,9.42625,9.11825,9.26475,14878264,0
+GME.US,D,20080501,000000,9.3005,9.6285,9.21625,9.4915,15645700,0
+GME.US,D,20080502,000000,9.52875,9.55775,8.97875,9.0885,19398028,0
+GME.US,D,20080505,000000,9.11975,9.12875,8.84725,8.87875,15249956,0
+GME.US,D,20080506,000000,8.8115,9.15025,8.7695,9.073,14487656,0
+GME.US,D,20080507,000000,9.039,9.039,8.753,8.783,17524044,0
+GME.US,D,20080508,000000,8.8335,8.91625,8.554,8.59425,16894312,0
+GME.US,D,20080509,000000,8.5415,8.7245,8.42625,8.6235,13317040,0
+GME.US,D,20080512,000000,8.70575,9.162,8.6235,9.10625,21711920,0
+GME.US,D,20080513,000000,9.16,9.2475,9.0595,9.191,12097360,0
+GME.US,D,20080514,000000,9.285,9.40475,9.191,9.253,11255696,0
+GME.US,D,20080515,000000,9.2765,9.42625,9.1675,9.334,17581968,0
+GME.US,D,20080516,000000,9.28,9.34175,8.79975,9.06775,15949580,0
+GME.US,D,20080519,000000,9.029,9.0885,8.7225,8.7865,12444736,0
+GME.US,D,20080520,000000,8.694,8.7195,8.50525,8.68225,17215536,0
+GME.US,D,20080521,000000,8.7225,8.9025,8.5575,8.5575,20600900,0
+GME.US,D,20080522,000000,7.86725,8.3085,7.4245,8.22225,102776232,0
+GME.US,D,20080523,000000,8.26625,8.41625,8.041,8.31025,32095196,0
+GME.US,D,20080527,000000,8.2785,8.367,8.12525,8.33175,23222624,0
+GME.US,D,20080528,000000,8.396,8.4885,8.288,8.46525,18077932,0
+GME.US,D,20080529,000000,8.42625,8.529,8.246,8.28,24721048,0
+GME.US,D,20080530,000000,8.286,8.37775,8.12675,8.34875,17386120,0
+GME.US,D,20080602,000000,8.319,8.3925,8.08625,8.2755,18094312,0
+GME.US,D,20080603,000000,8.288,8.33025,8.06975,8.152,20885596,0
+GME.US,D,20080604,000000,8.1395,8.148,7.83025,7.975,22322528,0
+GME.US,D,20080605,000000,8.0475,8.103,7.90125,8.0055,23800592,0
+GME.US,D,20080606,000000,7.86575,7.96675,7.57475,7.57475,27746684,0
+GME.US,D,20080609,000000,7.65925,7.822,7.56125,7.71425,21811908,0
+GME.US,D,20080610,000000,7.6855,7.7295,7.464,7.512,23836880,0
+GME.US,D,20080611,000000,7.50725,7.52025,7.1555,7.1555,29275956,0
+GME.US,D,20080612,000000,7.2535,7.544,7.1625,7.2245,27547116,0
+GME.US,D,20080613,000000,7.3275,7.536,7.32525,7.4925,27607480,0
+GME.US,D,20080616,000000,7.67375,8.16875,7.652,8.06975,39936144,0
+GME.US,D,20080617,000000,8.1085,8.12525,7.7665,7.888,22248280,0
+GME.US,D,20080618,000000,7.81525,7.99875,7.70925,7.852,20925196,0
+GME.US,D,20080619,000000,7.83225,8.07975,7.77825,8.06975,23415344,0
+GME.US,D,20080620,000000,7.99375,7.99375,7.64525,7.64525,26618496,0
+GME.US,D,20080623,000000,7.6485,7.731,7.512,7.69925,21428476,0
+GME.US,D,20080624,000000,7.65725,7.845,7.56625,7.642,16236984,0
+GME.US,D,20080625,000000,7.731,7.906,7.65025,7.7465,15734704,0
+GME.US,D,20080626,000000,7.64425,7.64425,7.3115,7.3275,16063260,0
+GME.US,D,20080627,000000,7.3275,7.4015,7.18925,7.20925,22488060,0
+GME.US,D,20080630,000000,7.1555,7.265,6.77875,6.80025,29936480,0
+GME.US,D,20080701,000000,6.74125,6.878,6.6065,6.85925,30849136,0
+GME.US,D,20080702,000000,6.901,7.13825,6.78525,6.802,23473404,0
+GME.US,D,20080703,000000,6.80675,6.8995,6.45025,6.52775,13076600,0
+GME.US,D,20080707,000000,6.5685,6.71125,6.52275,6.62525,21794444,0
+GME.US,D,20080708,000000,6.5665,6.871,6.41475,6.8525,22459444,0
+GME.US,D,20080709,000000,6.8845,6.979,6.61375,6.6285,20256292,0
+GME.US,D,20080710,000000,6.61675,6.77675,6.48175,6.55125,15593360,0
+GME.US,D,20080711,000000,6.47925,6.8185,6.33225,6.61225,24232012,0
+GME.US,D,20080714,000000,6.74125,6.901,6.69325,6.77875,20770848,0
+GME.US,D,20080715,000000,6.7495,7.17775,6.50275,6.93675,28980508,0
+GME.US,D,20080716,000000,6.9605,7.21775,6.82,7.196,15785216,0
+GME.US,D,20080717,000000,7.196,7.53425,7.0515,7.29325,16044348,0
+GME.US,D,20080718,000000,7.54975,7.65025,7.26325,7.61725,26183152,0
+GME.US,D,20080721,000000,7.6215,7.7075,7.20925,7.24675,14944256,0
+GME.US,D,20080722,000000,7.1805,7.396,7.0155,7.3115,17975224,0
+GME.US,D,20080723,000000,7.305,7.6655,7.20925,7.44525,24711088,0
+GME.US,D,20080724,000000,7.36225,7.48375,7.1335,7.16375,11990900,0
+GME.US,D,20080725,000000,7.2215,7.292,6.959,6.99175,16969236,0
+GME.US,D,20080728,000000,6.979,6.994,6.64725,6.8305,22525160,0
+GME.US,D,20080729,000000,6.8305,7.07,6.70575,6.98575,15417528,0
+GME.US,D,20080730,000000,7.02275,7.1205,6.67075,6.90475,19717048,0
+GME.US,D,20080731,000000,6.8185,7.06425,6.79725,6.8185,10647008,0
+GME.US,D,20080801,000000,6.88275,6.88275,6.57625,6.70475,10618532,0
+GME.US,D,20080804,000000,6.69125,6.73475,6.53375,6.637,11045856,0
+GME.US,D,20080805,000000,6.6955,7.24825,6.6955,7.2215,14012520,0
+GME.US,D,20080806,000000,7.171,7.32225,7.0155,7.201,13078200,0
+GME.US,D,20080807,000000,7.13825,7.13825,6.94875,6.97175,12693120,0
+GME.US,D,20080808,000000,6.9385,7.4805,6.934,7.44325,16366916,0
+GME.US,D,20080811,000000,7.359,8.027,7.31675,7.704,31074540,0
+GME.US,D,20080812,000000,7.67375,7.67375,7.526,7.6,18102108,0
+GME.US,D,20080813,000000,7.573,7.57475,7.305,7.442,15476944,0
+GME.US,D,20080814,000000,7.46025,7.57475,7.295,7.47875,14020036,0
+GME.US,D,20080815,000000,7.5325,7.5965,7.24275,7.2735,19373096,0
+GME.US,D,20080818,000000,7.319,7.46725,7.1485,7.4365,21947996,0
+GME.US,D,20080819,000000,7.398,7.578,7.28225,7.413,18741104,0
+GME.US,D,20080820,000000,7.489,7.489,7.1975,7.32525,16497916,0
+GME.US,D,20080821,000000,6.997,7.383,6.71625,7.319,68029836,0
+GME.US,D,20080822,000000,7.40475,7.5325,7.28875,7.433,15930036,0
+GME.US,D,20080825,000000,7.3505,7.43125,7.20425,7.28225,12828580,0
+GME.US,D,20080826,000000,7.25625,7.27625,7.087,7.25625,19048416,0
+GME.US,D,20080827,000000,7.25475,7.34725,7.20925,7.25475,10545700,0
+GME.US,D,20080828,000000,7.28225,7.455,7.28225,7.42175,10162624,0
+GME.US,D,20080829,000000,7.406,7.5325,7.346,7.38475,10002828,0
+GME.US,D,20080902,000000,7.464,7.7815,7.464,7.6385,22494624,0
+GME.US,D,20080903,000000,7.652,7.65925,7.346,7.3895,13479868,0
+GME.US,D,20080904,000000,7.32225,7.49975,7.27625,7.39425,17733600,0
+GME.US,D,20080905,000000,7.32375,7.423,7.1335,7.3445,15812024,0
+GME.US,D,20080908,000000,7.45175,7.8035,7.27175,7.4535,21672228,0
+GME.US,D,20080909,000000,7.49725,7.6065,7.24825,7.3305,16833488,0
+GME.US,D,20080910,000000,7.3305,7.44825,7.1335,7.1975,14549888,0
+GME.US,D,20080911,000000,7.07825,7.2215,6.99025,7.18775,14137624,0
+GME.US,D,20080912,000000,7.083,7.083,6.802,6.93675,19652192,0
+GME.US,D,20080915,000000,6.61675,7.012,6.4385,6.54775,25113752,0
+GME.US,D,20080916,000000,6.39975,6.8395,6.33575,6.74625,21075716,0
+GME.US,D,20080917,000000,6.654,6.7295,6.30375,6.329,29491192,0
+GME.US,D,20080918,000000,6.4315,6.56125,5.89425,6.47925,38237700,0
+GME.US,D,20080919,000000,6.8355,7.00375,6.228,6.346,34727060,0
+GME.US,D,20080922,000000,6.385,6.385,6.07325,6.1065,17841484,0
+GME.US,D,20080923,000000,6.142,6.206,5.8105,5.88125,20730024,0
+GME.US,D,20080924,000000,5.89625,5.89625,5.60375,5.82425,27381632,0
+GME.US,D,20080925,000000,5.89625,6.228,5.8525,6.066,19076928,0
+GME.US,D,20080926,000000,5.9335,6.1015,5.87475,6.0865,11145024,0
+GME.US,D,20080929,000000,6.12325,6.167,5.52125,5.757,25795216,0
+GME.US,D,20080930,000000,5.88125,5.89125,5.66975,5.7585,16088108,0
+GME.US,D,20081001,000000,5.701,6.10025,5.701,6.066,21488496,0
+GME.US,D,20081002,000000,6.06,6.1015,5.8895,6.0275,21781228,0
+GME.US,D,20081003,000000,6.13525,6.467,5.88825,5.938,24329740,0
+GME.US,D,20081006,000000,5.70625,5.806,5.26075,5.7415,24924224,0
+GME.US,D,20081007,000000,5.7245,5.87475,5.169,5.17625,22515540,0
+GME.US,D,20081008,000000,4.97725,5.2635,4.92875,5.08525,35788596,0
+GME.US,D,20081009,000000,5.14525,5.376,4.85125,4.8965,18383632,0
+GME.US,D,20081010,000000,4.54125,5.078,4.44175,4.898,25349152,0
+GME.US,D,20081013,000000,5.3205,5.652,5.112,5.642,17663220,0
+GME.US,D,20081014,000000,5.8895,6.2005,4.9625,5.1105,25831820,0
+GME.US,D,20081015,000000,5.0765,5.078,4.66225,4.66725,15531208,0
+GME.US,D,20081016,000000,4.76875,5.26075,4.58175,5.1865,28968784,0
+GME.US,D,20081017,000000,5.06325,5.56125,5.031,5.35975,22289044,0
+GME.US,D,20081020,000000,5.42375,5.7145,5.29225,5.586,13638704,0
+GME.US,D,20081021,000000,5.5885,5.642,5.08675,5.12675,17131972,0
+GME.US,D,20081022,000000,5.112,5.11825,4.52175,4.7515,16550232,0
+GME.US,D,20081023,000000,4.711,4.82925,4.2435,4.5565,20350172,0
+GME.US,D,20081024,000000,4.08675,4.45025,4.055,4.33075,15011688,0
+GME.US,D,20081027,000000,4.2565,4.491,4.208,4.2435,10918128,0
+GME.US,D,20081028,000000,4.37175,4.86675,4.126,4.86675,15458932,0
+GME.US,D,20081029,000000,4.794,5.268,4.66225,4.95375,18263292,0
+GME.US,D,20081030,000000,5.12675,5.29725,4.9305,4.95375,13275376,0
+GME.US,D,20081031,000000,4.686,4.86475,4.46375,4.61075,27030428,0
+GME.US,D,20081103,000000,4.676,4.676,4.46525,4.54,19178784,0
+GME.US,D,20081104,000000,4.631,4.713,4.57325,4.67125,15883772,0
+GME.US,D,20081105,000000,4.60375,4.60375,4.23825,4.25525,13705480,0
+GME.US,D,20081106,000000,4.217,4.289,3.96075,4.008,18522376,0
+GME.US,D,20081107,000000,4.05025,4.2565,4.0335,4.225,17413792,0
+GME.US,D,20081110,000000,4.33075,4.45375,4.05025,4.12,9936264,0
+GME.US,D,20081111,000000,4.062,4.09725,3.88825,3.94025,10784568,0
+GME.US,D,20081112,000000,3.69175,3.75725,3.5615,3.71025,17858848,0
+GME.US,D,20081113,000000,3.67125,4.19125,3.5685,4.17925,17672448,0
+GME.US,D,20081114,000000,4.09725,4.3985,3.9185,3.9185,26350452,0
+GME.US,D,20081117,000000,3.915,4.08225,3.82075,3.82925,16043040,0
+GME.US,D,20081118,000000,3.828,3.92025,3.61425,3.7385,16331308,0
+GME.US,D,20081119,000000,3.72,3.782,3.4185,3.4605,20952728,0
+GME.US,D,20081120,000000,3.2185,3.365,2.84625,2.94575,50596784,0
+GME.US,D,20081121,000000,3.14275,3.14275,2.85675,3.02675,35470580,0
+GME.US,D,20081124,000000,3.085,3.4605,2.988,3.402,25895444,0
+GME.US,D,20081125,000000,3.469,3.64425,3.33625,3.479,20284548,0
+GME.US,D,20081126,000000,3.41,3.73,3.3345,3.70275,22485120,0
+GME.US,D,20081128,000000,3.70275,3.787,3.58675,3.6775,5186936,0
+GME.US,D,20081201,000000,3.64425,3.64425,3.215,3.257,23824348,0
+GME.US,D,20081202,000000,3.30075,3.35775,3.1225,3.2,19857728,0
+GME.US,D,20081203,000000,3.11375,3.3245,3.04675,3.17275,25378896,0
+GME.US,D,20081204,000000,3.10725,3.57025,3.0315,3.3965,21147564,0
+GME.US,D,20081205,000000,3.39325,3.6425,3.20325,3.58,24055176,0
+GME.US,D,20081208,000000,3.76725,4.225,3.6645,4.208,28985796,0
+GME.US,D,20081209,000000,4.10775,4.208,3.846,3.9105,30954200,0
+GME.US,D,20081210,000000,3.831,4.09025,3.69825,4.055,26275120,0
+GME.US,D,20081211,000000,4.0195,4.164,3.79425,3.84475,19032516,0
+GME.US,D,20081212,000000,3.7235,4.12,3.7235,4.062,17455080,0
+GME.US,D,20081215,000000,4.07125,4.15325,3.79425,3.8915,13592864,0
+GME.US,D,20081216,000000,3.9555,4.359,3.9485,4.32425,19831120,0
+GME.US,D,20081217,000000,4.217,4.46175,4.13675,4.32075,20131924,0
+GME.US,D,20081218,000000,4.33775,4.38475,4.01275,4.10575,19238704,0
+GME.US,D,20081219,000000,4.16225,4.23825,4.0565,4.14075,14708584,0
+GME.US,D,20081222,000000,4.18275,4.18275,3.77425,3.89525,12516192,0
+GME.US,D,20081223,000000,3.963,3.9645,3.69825,3.73375,10663480,0
+GME.US,D,20081224,000000,3.69825,3.93725,3.69825,3.92375,4528272,0
+GME.US,D,20081226,000000,3.944,3.944,3.828,3.89525,3920388,0
+GME.US,D,20081229,000000,3.90325,3.90325,3.61525,3.69475,12483280,0
+GME.US,D,20081230,000000,3.69625,3.78575,3.651,3.726,9710784,0
+GME.US,D,20081231,000000,3.71475,3.76525,3.6125,3.646,15891400,0
+GME.US,D,20090102,000000,3.658,3.9975,3.541,3.90325,20738692,0
+GME.US,D,20090105,000000,3.91225,4.122,3.87175,4.01075,20254696,0
+GME.US,D,20090106,000000,4.04825,4.12975,3.897,3.95925,20596956,0
+GME.US,D,20090107,000000,3.9425,3.9425,3.74675,3.8055,16519608,0
+GME.US,D,20090108,000000,4.156,4.40175,3.87175,4.306,62612804,0
+GME.US,D,20090109,000000,4.306,4.5025,4.18625,4.3985,26970924,0
+GME.US,D,20090112,000000,4.375,4.388,4.20175,4.287,21786256,0
+GME.US,D,20090113,000000,4.23975,4.34125,4.075,4.14725,19120108,0
+GME.US,D,20090114,000000,4.114,4.114,3.87625,3.944,24405740,0
+GME.US,D,20090115,000000,3.96725,4.13225,3.81975,4.01075,34998980,0
+GME.US,D,20090116,000000,4.12975,4.19325,3.9185,4.154,22492896,0
+GME.US,D,20090120,000000,4.13675,4.205,3.858,3.88,20216932,0
+GME.US,D,20090121,000000,4.03425,4.114,3.828,4.112,15958220,0
+GME.US,D,20090122,000000,4.07125,4.208,3.9065,4.09525,21321784,0
+GME.US,D,20090123,000000,4.055,4.41875,3.915,4.34375,24534532,0
+GME.US,D,20090126,000000,4.37325,4.54975,4.32425,4.471,26308340,0
+GME.US,D,20090127,000000,4.484,4.58325,4.375,4.439,15201648,0
+GME.US,D,20090128,000000,4.58675,4.7515,4.54675,4.736,17800684,0
+GME.US,D,20090129,000000,4.65425,4.656,4.41,4.4305,15525740,0
+GME.US,D,20090130,000000,4.446,4.529,4.1575,4.1715,23486688,0
+GME.US,D,20090202,000000,4.126,4.348,4.08225,4.28525,16511392,0
+GME.US,D,20090203,000000,4.287,4.35625,4.205,4.31225,16552312,0
+GME.US,D,20090204,000000,4.32275,4.531,4.228,4.375,17589952,0
+GME.US,D,20090205,000000,4.36275,4.62075,4.3365,4.56325,16458440,0
+GME.US,D,20090206,000000,4.624,4.7675,4.54475,4.71475,14409780,0
+GME.US,D,20090209,000000,4.64775,4.75525,4.58025,4.6155,9449192,0
+GME.US,D,20090210,000000,4.57175,4.7015,4.38675,4.52775,19964044,0
+GME.US,D,20090211,000000,4.55775,4.57,4.38675,4.46175,12399928,0
+GME.US,D,20090212,000000,4.43175,4.55775,4.32075,4.54275,14865944,0
+GME.US,D,20090213,000000,4.514,4.585,4.36125,4.41875,20877476,0
+GME.US,D,20090217,000000,4.2975,4.36475,4.1575,4.211,20310460,0
+GME.US,D,20090218,000000,4.2435,4.2975,4.1445,4.18625,11964364,0
+GME.US,D,20090219,000000,4.738,4.782,4.4305,4.4825,45944268,0
+GME.US,D,20090220,000000,4.40025,4.5545,4.3075,4.491,31203044,0
+GME.US,D,20090223,000000,4.575,4.595,4.39175,4.41325,21450216,0
+GME.US,D,20090224,000000,4.47225,4.70775,4.42875,4.605,24065508,0
+GME.US,D,20090225,000000,4.57,4.8955,4.523,4.7655,30759160,0
+GME.US,D,20090226,000000,4.836,4.8475,4.54125,4.54475,24041996,0
+GME.US,D,20090227,000000,4.45375,4.63875,4.4115,4.531,19262520,0
+GME.US,D,20090302,000000,4.435,4.5565,4.36125,4.39175,16588704,0
+GME.US,D,20090303,000000,4.4595,4.51575,4.3175,4.37325,13437420,0
+GME.US,D,20090304,000000,4.4675,4.6655,4.46125,4.595,16928544,0
+GME.US,D,20090305,000000,4.4895,4.52775,3.76125,3.9485,89179180,0
+GME.US,D,20090306,000000,4.00625,4.07125,3.673,3.76725,41063344,0
+GME.US,D,20090309,000000,3.73375,3.8815,3.67125,3.85475,27568444,0
+GME.US,D,20090310,000000,3.952,4.2735,3.914,4.2435,24131248,0
+GME.US,D,20090311,000000,4.23025,4.3985,4.1495,4.25225,19663204,0
+GME.US,D,20090312,000000,4.25025,4.289,4.043,4.2755,18572556,0
+GME.US,D,20090313,000000,4.292,4.39325,4.223,4.31925,20143396,0
+GME.US,D,20090316,000000,4.37625,4.37625,4.08425,4.109,16223460,0
+GME.US,D,20090317,000000,4.10025,4.211,4.0195,4.19975,18830564,0
+GME.US,D,20090318,000000,4.1745,4.33975,4.09725,4.17925,27860292,0
+GME.US,D,20090319,000000,4.228,4.3545,4.0785,4.27925,21798192,0
+GME.US,D,20090320,000000,4.34375,4.36475,4.124,4.18275,22128188,0
+GME.US,D,20090323,000000,4.287,4.5365,4.25875,4.48075,32597508,0
+GME.US,D,20090324,000000,4.42,4.69975,4.3425,4.553,37316384,0
+GME.US,D,20090325,000000,4.60725,4.60725,4.292,4.51775,38331280,0
+GME.US,D,20090326,000000,4.74525,4.78825,4.34125,4.4115,65300072,0
+GME.US,D,20090327,000000,4.388,4.711,4.34575,4.68475,32747372,0
+GME.US,D,20090330,000000,4.575,4.609,4.4305,4.5565,19847876,0
+GME.US,D,20090331,000000,4.59875,4.8745,4.57175,4.7165,32128128,0
+GME.US,D,20090401,000000,4.80375,4.80375,4.64225,4.74725,23806812,0
+GME.US,D,20090402,000000,4.83275,5.136,4.79725,5.0665,25599792,0
+GME.US,D,20090403,000000,5.058,5.26625,4.90825,5.0125,41839792,0
+GME.US,D,20090406,000000,4.8345,4.9405,4.713,4.8175,36208344,0
+GME.US,D,20090407,000000,4.73375,4.9705,4.636,4.9235,22558884,0
+GME.US,D,20090408,000000,4.9385,5.10725,4.92875,5.10725,16040240,0
+GME.US,D,20090409,000000,5.21975,5.46375,5.08675,5.45675,20365344,0
+GME.US,D,20090413,000000,5.43375,5.5245,5.358,5.43525,22876800,0
+GME.US,D,20090414,000000,5.395,5.43375,5.2805,5.301,18284544,0
+GME.US,D,20090415,000000,5.301,5.39325,5.23525,5.3695,12244476,0
+GME.US,D,20090416,000000,5.474,5.474,4.9385,4.999,54615416,0
+GME.US,D,20090417,000000,5.09175,5.141,4.6895,4.853,51231540,0
+GME.US,D,20090420,000000,4.7675,4.81075,4.683,4.7805,17159676,0
+GME.US,D,20090421,000000,4.77875,5.05,4.7195,5.01625,18770644,0
+GME.US,D,20090422,000000,4.9705,5.1925,4.859,5.02625,24549080,0
+GME.US,D,20090423,000000,5.02625,5.15575,4.98925,5.134,18278376,0
+GME.US,D,20090424,000000,5.188,5.33225,5.0665,5.27025,15386772,0
+GME.US,D,20090427,000000,5.169,5.25,5.0705,5.1305,14013188,0
+GME.US,D,20090428,000000,5.0665,5.14675,4.93475,4.99425,14245868,0
+GME.US,D,20090429,000000,5.04125,5.188,5.0075,5.065,16338404,0
+GME.US,D,20090430,000000,5.17625,5.2315,5.04125,5.0765,19368244,0
+GME.US,D,20090501,000000,5.0665,5.07475,4.885,4.9385,15918044,0
+GME.US,D,20090504,000000,4.98825,5.09875,4.887,4.9385,21592060,0
+GME.US,D,20090505,000000,4.96375,4.98425,4.80375,4.8965,19342388,0
+GME.US,D,20090506,000000,4.898,4.898,4.54825,4.631,41529792,0
+GME.US,D,20090507,000000,4.65925,4.711,4.36275,4.529,35097952,0
+GME.US,D,20090508,000000,4.58325,4.636,4.358,4.3985,28591444,0
+GME.US,D,20090511,000000,4.40825,4.523,4.25025,4.4875,23698740,0
+GME.US,D,20090512,000000,4.5365,4.54475,4.30225,4.41875,18808984,0
+GME.US,D,20090513,000000,4.33975,4.36275,4.225,4.31925,20593364,0
+GME.US,D,20090514,000000,4.32075,4.52475,4.254,4.37175,28222568,0
+GME.US,D,20090515,000000,4.358,4.575,4.35625,4.4555,25229436,0
+GME.US,D,20090518,000000,4.51775,4.51775,4.306,4.4235,26708624,0
+GME.US,D,20090519,000000,4.405,4.41725,4.31625,4.34575,23738076,0
+GME.US,D,20090520,000000,4.37,4.565,4.35325,4.4555,33607636,0
+GME.US,D,20090521,000000,3.93725,3.97025,3.6775,3.76725,138576032,0
+GME.US,D,20090522,000000,3.863,3.9165,3.76725,3.7955,44043164,0
+GME.US,D,20090526,000000,3.78575,3.9795,3.74875,3.932,39873664,0
+GME.US,D,20090527,000000,3.939,3.939,3.7,3.7045,47041740,0
+GME.US,D,20090528,000000,3.75725,3.97575,3.75725,3.96075,41852532,0
+GME.US,D,20090529,000000,3.9895,4.19975,3.974,4.19975,42956812,0
+GME.US,D,20090601,000000,4.23675,4.46125,4.208,4.3425,33471952,0
+GME.US,D,20090602,000000,4.304,4.34575,4.02575,4.0935,42550976,0
+GME.US,D,20090603,000000,4.114,4.14575,4.0335,4.06825,26451612,0
+GME.US,D,20090604,000000,4.10025,4.122,3.93075,4.1155,38687444,0
+GME.US,D,20090605,000000,4.156,4.2035,3.96725,4.02125,33368880,0
+GME.US,D,20090608,000000,3.9555,4.12,3.94025,4.09525,22898544,0
+GME.US,D,20090609,000000,4.114,4.23675,4.114,4.208,20053232,0
+GME.US,D,20090610,000000,4.23675,4.26375,4.12,4.19975,25790312,0
+GME.US,D,20090611,000000,4.20175,4.2905,4.12,4.1425,23060056,0
+GME.US,D,20090612,000000,4.124,4.14575,3.96075,4.05975,38282772,0
+GME.US,D,20090615,000000,4.02575,4.02575,3.9055,3.98425,25705148,0
+GME.US,D,20090616,000000,3.991,3.991,3.83775,3.87025,25924480,0
+GME.US,D,20090617,000000,3.85625,3.9795,3.818,3.91225,19662472,0
+GME.US,D,20090618,000000,3.914,3.981,3.81975,3.83775,19339780,0
+GME.US,D,20090619,000000,3.86475,3.9105,3.81225,3.863,24363236,0
+GME.US,D,20090622,000000,3.851,3.851,3.693,3.69625,25133020,0
+GME.US,D,20090623,000000,3.61725,3.70275,3.44025,3.67975,79801344,0
+GME.US,D,20090624,000000,3.713,3.78875,3.64925,3.6745,26391444,0
+GME.US,D,20090625,000000,3.64425,3.8095,3.6375,3.7385,24536800,0
+GME.US,D,20090626,000000,3.7235,3.79225,3.68275,3.73175,17272936,0
+GME.US,D,20090629,000000,3.74025,3.823,3.65925,3.73175,19332596,0
+GME.US,D,20090630,000000,3.74175,3.8115,3.67125,3.7045,22136428,0
+GME.US,D,20090701,000000,3.74675,3.7955,3.72,3.78075,21114560,0
+GME.US,D,20090702,000000,3.7385,3.7385,3.51475,3.547,34885948,0
+GME.US,D,20090706,000000,3.48625,3.58675,3.479,3.541,19821004,0
+GME.US,D,20090707,000000,3.5425,3.55675,3.43225,3.44425,17951668,0
+GME.US,D,20090708,000000,3.44425,3.537,3.4035,3.52475,23457832,0
+GME.US,D,20090709,000000,3.53825,3.5685,3.4185,3.4825,20248152,0
+GME.US,D,20090710,000000,3.452,3.50425,3.4085,3.44025,17394020,0
+GME.US,D,20090713,000000,3.44725,3.541,3.37025,3.5395,18876224,0
+GME.US,D,20090714,000000,3.53825,3.64775,3.4725,3.64075,23794232,0
+GME.US,D,20090715,000000,3.67975,3.69625,3.59375,3.6425,21853772,0
+GME.US,D,20090716,000000,3.6055,3.74175,3.552,3.72775,26277896,0
+GME.US,D,20090717,000000,3.6745,3.73175,3.607,3.69625,25599472,0
+GME.US,D,20090720,000000,3.713,3.79075,3.7045,3.76125,19600608,0
+GME.US,D,20090721,000000,3.77625,3.86475,3.7045,3.858,28999652,0
+GME.US,D,20090722,000000,3.83975,4.00475,3.824,3.97575,29860532,0
+GME.US,D,20090723,000000,3.97775,4.073,3.89525,4.02325,35410792,0
+GME.US,D,20090724,000000,3.9485,4.08225,3.927,4.06525,31827220,0
+GME.US,D,20090727,000000,4.04625,4.05825,3.897,3.96075,33128200,0
+GME.US,D,20090728,000000,3.92525,3.95725,3.82075,3.83775,34256812,0
+GME.US,D,20090729,000000,3.81375,3.85275,3.6775,3.681,40469700,0
+GME.US,D,20090730,000000,3.7185,3.8115,3.6125,3.61525,36077988,0
+GME.US,D,20090731,000000,3.61725,3.76125,3.61725,3.68475,29020504,0
+GME.US,D,20090803,000000,3.71025,3.86825,3.71025,3.8475,26517740,0
+GME.US,D,20090804,000000,3.939,4.13875,3.88825,4.11075,50771948,0
+GME.US,D,20090805,000000,4.112,4.18275,4.03625,4.06525,31411260,0
+GME.US,D,20090806,000000,4.122,4.18125,4.05975,4.12775,23909100,0
+GME.US,D,20090807,000000,4.14725,4.269,4.09875,4.23525,21922868,0
+GME.US,D,20090810,000000,4.262,4.294,4.0195,4.0665,26858448,0
+GME.US,D,20090811,000000,4.06525,4.18475,4.04825,4.1575,23445760,0
+GME.US,D,20090812,000000,4.1425,4.36475,4.12975,4.31625,34471680,0
+GME.US,D,20090813,000000,4.34375,4.45375,4.25225,4.43175,38666360,0
+GME.US,D,20090814,000000,4.34575,4.4875,4.3365,4.45025,46467628,0
+GME.US,D,20090817,000000,4.25225,4.35,4.21325,4.223,28405656,0
+GME.US,D,20090818,000000,4.2435,4.25525,4.0565,4.131,44279996,0
+GME.US,D,20090819,000000,4.0785,4.27725,4.06525,4.23825,39118452,0
+GME.US,D,20090820,000000,3.91225,4.0565,3.873,3.94025,100188540,0
+GME.US,D,20090821,000000,3.974,4.01075,3.874,3.89325,43982708,0
+GME.US,D,20090824,000000,3.9065,3.914,3.75325,3.79775,43811952,0
+GME.US,D,20090825,000000,3.81575,3.84475,3.75725,3.77625,40591940,0
+GME.US,D,20090826,000000,3.7775,3.8615,3.713,3.79775,30243512,0
+GME.US,D,20090827,000000,3.787,3.9165,3.75325,3.874,30937724,0
+GME.US,D,20090828,000000,3.9105,3.96725,3.874,3.95,31400172,0
+GME.US,D,20090831,000000,4.09175,4.114,3.98425,4.00625,45239716,0
+GME.US,D,20090901,000000,3.981,4.07025,3.9185,3.92525,26344916,0
+GME.US,D,20090902,000000,3.92025,3.9925,3.8615,3.9485,25950364,0
+GME.US,D,20090903,000000,3.93375,4.04,3.89325,4.03225,17727324,0
+GME.US,D,20090904,000000,4.02575,4.06375,3.94575,4.05025,18218576,0
+GME.US,D,20090908,000000,4.1155,4.211,4.08575,4.1965,28189676,0
+GME.US,D,20090909,000000,4.228,4.2755,4.1745,4.217,22263604,0
+GME.US,D,20090910,000000,4.2315,4.23975,4.109,4.211,21471908,0
+GME.US,D,20090911,000000,4.2215,4.2215,4.131,4.1575,18685924,0
+GME.US,D,20090914,000000,4.126,4.359,4.08225,4.3075,40592136,0
+GME.US,D,20090915,000000,4.31925,4.35,4.254,4.2655,20993584,0
+GME.US,D,20090916,000000,4.2755,4.37325,4.208,4.34575,26581900,0
+GME.US,D,20090917,000000,4.34575,4.375,4.304,4.3425,21964460,0
+GME.US,D,20090918,000000,4.36125,4.59875,4.32275,4.5095,53663384,0
+GME.US,D,20090921,000000,4.50725,4.5565,4.40025,4.4235,26111324,0
+GME.US,D,20090922,000000,4.45725,4.48075,4.375,4.41725,14443484,0
+GME.US,D,20090923,000000,4.41875,4.58175,4.378,4.4875,27372060,0
+GME.US,D,20090924,000000,4.51125,4.5385,4.388,4.4155,19944216,0
+GME.US,D,20090925,000000,4.388,4.44175,4.33775,4.38325,15827800,0
+GME.US,D,20090928,000000,4.395,4.45725,4.35325,4.4115,15599436,0
+GME.US,D,20090929,000000,4.4305,4.5545,4.4275,4.5095,17310436,0
+GME.US,D,20090930,000000,4.529,4.54975,4.405,4.4555,25310764,0
+GME.US,D,20091001,000000,4.4675,4.513,4.36475,4.37975,26787148,0
+GME.US,D,20091002,000000,4.33275,4.41,4.31075,4.32275,19183088,0
+GME.US,D,20091005,000000,4.314,4.39325,4.27725,4.38125,18887888,0
+GME.US,D,20091006,000000,4.4255,4.51125,4.294,4.48075,15139788,0
+GME.US,D,20091007,000000,4.43325,4.4825,4.39325,4.41725,23811876,0
+GME.US,D,20091008,000000,4.553,4.65425,4.491,4.60725,43463460,0
+GME.US,D,20091009,000000,4.605,4.605,4.50575,4.5385,22939120,0
+GME.US,D,20091012,000000,4.5565,4.61825,4.4875,4.52175,15171772,0
+GME.US,D,20091013,000000,4.51575,4.63425,4.48075,4.60175,25825292,0
+GME.US,D,20091014,000000,4.64425,4.75525,4.64425,4.74,29667080,0
+GME.US,D,20091015,000000,4.72325,4.8175,4.66725,4.686,35310892,0
+GME.US,D,20091016,000000,4.65825,4.72325,4.60025,4.66725,22650572,0
+GME.US,D,20091019,000000,4.6965,4.76375,4.676,4.74,14542568,0
+GME.US,D,20091020,000000,4.57175,4.57325,4.287,4.3175,74537896,0
+GME.US,D,20091021,000000,4.31925,4.40175,4.2565,4.2655,44510520,0
+GME.US,D,20091022,000000,4.2755,4.3365,4.18975,4.24825,32877240,0
+GME.US,D,20091023,000000,4.33275,4.33275,4.13425,4.1695,28713544,0
+GME.US,D,20091026,000000,4.19325,4.247,4.02475,4.05325,36992764,0
+GME.US,D,20091027,000000,4.06375,4.154,4.03425,4.14075,41617928,0
+GME.US,D,20091028,000000,4.1575,4.16775,4.07025,4.0785,29485168,0
+GME.US,D,20091029,000000,4.11075,4.16625,4.0765,4.13225,20867052,0
+GME.US,D,20091030,000000,4.1155,4.126,4.0415,4.08825,38896392,0
+GME.US,D,20091102,000000,4.1155,4.14725,4.008,4.07125,24162452,0
+GME.US,D,20091103,000000,4.05025,4.09725,3.9795,4.03625,17678536,0
+GME.US,D,20091104,000000,4.08575,4.09875,3.98825,3.996,20285048,0
+GME.US,D,20091105,000000,4.02475,4.124,3.9945,4.07125,17893260,0
+GME.US,D,20091106,000000,4.04625,4.1515,4.02325,4.14575,14020044,0
+GME.US,D,20091109,000000,4.2065,4.3095,4.18275,4.292,18742240,0
+GME.US,D,20091110,000000,4.38125,4.38125,4.1945,4.23825,25681848,0
+GME.US,D,20091111,000000,4.23025,4.23025,4.04,4.112,36972972,0
+GME.US,D,20091112,000000,4.0665,4.17775,4.06525,4.1445,26348900,0
+GME.US,D,20091113,000000,4.1495,4.19325,3.94575,3.98825,45236552,0
+GME.US,D,20091116,000000,4.003,4.15325,4.001,4.10775,26328372,0
+GME.US,D,20091117,000000,4.0935,4.09875,3.95375,4.03425,20382664,0
+GME.US,D,20091118,000000,4.06525,4.073,4.00625,4.055,24308952,0
+GME.US,D,20091119,000000,4.124,4.1495,4.04,4.124,41718500,0
+GME.US,D,20091120,000000,4.109,4.3175,4.109,4.2905,35932468,0
+GME.US,D,20091123,000000,4.3425,4.38475,4.287,4.31925,28020780,0
+GME.US,D,20091124,000000,4.33275,4.359,4.23675,4.25525,23322464,0
+GME.US,D,20091125,000000,4.269,4.329,4.223,4.3095,18369788,0
+GME.US,D,20091127,000000,4.198,4.28525,4.164,4.262,10416568,0
+GME.US,D,20091130,000000,4.26025,4.26725,3.9975,4.109,47898568,0
+GME.US,D,20091201,000000,4.14725,4.17625,3.9925,4.01275,35811412,0
+GME.US,D,20091202,000000,3.88675,3.932,3.5955,3.681,123086332,0
+GME.US,D,20091203,000000,3.73,3.75325,3.59375,3.59375,47733848,0
+GME.US,D,20091204,000000,3.6375,3.6605,3.53175,3.5905,42020000,0
+GME.US,D,20091207,000000,3.57175,3.70275,3.5535,3.69175,43305880,0
+GME.US,D,20091208,000000,3.5595,3.61725,3.51475,3.59375,36571624,0
+GME.US,D,20091209,000000,3.592,3.592,3.4825,3.50425,37950752,0
+GME.US,D,20091210,000000,3.521,3.57025,3.511,3.565,31437852,0
+GME.US,D,20091211,000000,3.7635,3.787,3.6105,3.65625,64694780,0
+GME.US,D,20091214,000000,3.69625,3.7685,3.65625,3.7505,26851580,0
+GME.US,D,20091215,000000,3.726,3.75925,3.69,3.75525,23707236,0
+GME.US,D,20091216,000000,3.7685,3.79225,3.74175,3.7775,20413012,0
+GME.US,D,20091217,000000,3.7685,3.81375,3.7235,3.81225,23803736,0
+GME.US,D,20091218,000000,3.81225,3.82925,3.7505,3.7835,26412068,0
+GME.US,D,20091221,000000,3.7835,3.826,3.77625,3.80725,13952732,0
+GME.US,D,20091222,000000,3.80725,3.81225,3.72775,3.74025,18674788,0
+GME.US,D,20091223,000000,3.726,3.74875,3.69175,3.7045,22264432,0
+GME.US,D,20091224,000000,3.70275,3.7235,3.69825,3.7045,4523080,0
+GME.US,D,20091228,000000,3.73375,3.77875,3.726,3.7435,18746908,0
+GME.US,D,20091229,000000,3.75925,3.75925,3.7185,3.73175,14310036,0
+GME.US,D,20091230,000000,3.72775,3.7355,3.71025,3.73175,9410180,0
+GME.US,D,20091231,000000,3.71725,3.73375,3.693,3.693,12725016,0
+GME.US,D,20100104,000000,3.71475,3.863,3.70275,3.85475,39659480,0
+GME.US,D,20100105,000000,3.85625,3.996,3.85475,3.95925,31589920,0
+GME.US,D,20100106,000000,3.9485,4.0565,3.9085,4.04475,31891796,0
+GME.US,D,20100107,000000,3.3685,3.5635,3.26925,3.44425,244706804,0
+GME.US,D,20100108,000000,3.47425,3.5735,3.40525,3.4155,71116060,0
+GME.US,D,20100111,000000,3.457,3.4655,3.38525,3.42,41712348,0
+GME.US,D,20100112,000000,3.47775,3.50125,3.417,3.49625,42313092,0
+GME.US,D,20100113,000000,3.50625,3.518,3.471,3.49925,26422720,0
+GME.US,D,20100114,000000,3.488,3.50625,3.43225,3.4505,40234992,0
+GME.US,D,20100115,000000,3.449,3.479,3.4355,3.4505,36410272,0
+GME.US,D,20100119,000000,3.47625,3.503,3.434,3.503,24372928,0
+GME.US,D,20100120,000000,3.47625,3.49625,3.43225,3.452,24204800,0
+GME.US,D,20100121,000000,3.4385,3.47625,3.422,3.43725,26302280,0
+GME.US,D,20100122,000000,3.43725,3.44025,3.36375,3.37175,20106176,0
+GME.US,D,20100125,000000,3.38675,3.4155,3.34975,3.355,20832292,0
+GME.US,D,20100126,000000,3.338,3.37475,3.28525,3.30575,37140596,0
+GME.US,D,20100127,000000,3.31125,3.3685,3.28225,3.35625,39025460,0
+GME.US,D,20100128,000000,3.3685,3.3685,3.3245,3.34325,25539104,0
+GME.US,D,20100129,000000,3.35625,3.37275,3.31925,3.3275,26895464,0
+GME.US,D,20100201,000000,3.36375,3.378,3.30925,3.355,34032420,0
+GME.US,D,20100202,000000,3.35625,3.417,3.34325,3.40525,25535412,0
+GME.US,D,20100203,000000,3.412,3.46275,3.376,3.452,19333376,0
+GME.US,D,20100204,000000,3.427,3.43725,3.35975,3.3835,29981136,0
+GME.US,D,20100205,000000,3.39475,3.4185,3.346,3.392,19497460,0
+GME.US,D,20100208,000000,3.39025,3.39025,3.31125,3.3145,24696704,0
+GME.US,D,20100209,000000,3.1945,3.2235,3.07525,3.16825,65497108,0
+GME.US,D,20100210,000000,3.16825,3.24875,3.16275,3.22675,33389772,0
+GME.US,D,20100211,000000,3.23025,3.28525,3.22025,3.2585,25166072,0
+GME.US,D,20100212,000000,3.23675,3.24225,3.16425,3.22675,29191236,0
+GME.US,D,20100216,000000,3.2285,3.24,3.17275,3.196,22457156,0
+GME.US,D,20100217,000000,3.19125,3.25225,3.19,3.24525,18171992,0
+GME.US,D,20100218,000000,3.23675,3.28225,3.217,3.26925,13638840,0
+GME.US,D,20100219,000000,3.25375,3.2725,3.23675,3.25075,17743588,0
+GME.US,D,20100222,000000,3.257,3.257,3.19825,3.2115,15651544,0
+GME.US,D,20100223,000000,3.2,3.22175,3.16825,3.17675,21331632,0
+GME.US,D,20100224,000000,3.18825,3.1945,3.154,3.17475,22858116,0
+GME.US,D,20100225,000000,2.94225,2.9505,2.88175,2.94775,97595884,0
+GME.US,D,20100226,000000,2.96075,2.99075,2.88375,2.89525,41491920,0
+GME.US,D,20100301,000000,2.90975,2.95925,2.906,2.94375,27860472,0
+GME.US,D,20100302,000000,2.95925,2.98425,2.92225,2.94375,20118880,0
+GME.US,D,20100303,000000,2.956,3.01975,2.94075,3.0045,27657056,0
+GME.US,D,20100304,000000,3.0095,3.0585,2.96925,2.9945,29098536,0
+GME.US,D,20100305,000000,3.0045,3.05525,2.988,3.04275,26184360,0
+GME.US,D,20100308,000000,3.052,3.13225,3.04475,3.10925,21393456,0
+GME.US,D,20100309,000000,3.1005,3.1275,3.0095,3.04025,30730744,0
+GME.US,D,20100310,000000,3.0345,3.08875,3.01975,3.07675,22759076,0
+GME.US,D,20100311,000000,3.0705,3.31925,3.0535,3.257,105196500,0
+GME.US,D,20100312,000000,3.28725,3.3395,3.2185,3.2335,28801464,0
+GME.US,D,20100315,000000,3.23025,3.274,3.154,3.26525,24930572,0
+GME.US,D,20100316,000000,3.281,3.281,3.213,3.26725,20830316,0
+GME.US,D,20100317,000000,3.26375,3.351,3.2435,3.34325,43400520,0
+GME.US,D,20100318,000000,3.62425,3.72175,3.5395,3.5615,111735500,0
+GME.US,D,20100319,000000,3.57025,3.599,3.518,3.5535,46711348,0
+GME.US,D,20100322,000000,3.6425,3.7045,3.60225,3.63575,48322636,0
+GME.US,D,20100323,000000,3.62775,3.75325,3.6105,3.73725,44123940,0
+GME.US,D,20100324,000000,3.713,3.713,3.62225,3.6545,33454300,0
+GME.US,D,20100325,000000,3.70275,3.73725,3.6545,3.66625,26013468,0
+GME.US,D,20100326,000000,3.673,3.70275,3.6305,3.70275,17143352,0
+GME.US,D,20100329,000000,3.726,3.75325,3.658,3.6645,20596976,0
+GME.US,D,20100330,000000,3.6645,3.7115,3.646,3.673,16872376,0
+GME.US,D,20100331,000000,3.646,3.7065,3.646,3.68825,26015508,0
+GME.US,D,20100401,000000,3.69,3.7835,3.69,3.77,23766072,0
+GME.US,D,20100405,000000,3.78075,3.81375,3.762,3.8115,19229756,0
+GME.US,D,20100406,000000,3.79925,3.8115,3.76125,3.78875,15684024,0
+GME.US,D,20100407,000000,3.7685,3.81975,3.75925,3.818,26105976,0
+GME.US,D,20100408,000000,3.8115,3.9085,3.78575,3.8915,26679636,0
+GME.US,D,20100409,000000,3.9065,3.935,3.83625,3.9225,20996112,0
+GME.US,D,20100412,000000,3.93375,3.97775,3.90325,3.95,26410840,0
+GME.US,D,20100413,000000,3.94575,3.98825,3.9085,3.98275,27915752,0
+GME.US,D,20100414,000000,3.9975,4.0415,3.9795,4.03225,30745040,0
+GME.US,D,20100415,000000,4.04,4.18975,4.02125,4.11075,42881352,0
+GME.US,D,20100416,000000,4.292,4.3005,4.1355,4.17625,65509260,0
+GME.US,D,20100419,000000,4.217,4.32075,4.2035,4.25875,70770760,0
+GME.US,D,20100420,000000,4.289,4.3005,4.2315,4.2755,40754272,0
+GME.US,D,20100421,000000,4.269,4.269,4.1695,4.2315,42031896,0
+GME.US,D,20100422,000000,4.208,4.23675,4.1745,4.21325,59574992,0
+GME.US,D,20100423,000000,4.2065,4.254,4.18625,4.24525,38674044,0
+GME.US,D,20100426,000000,4.2315,4.2995,4.19975,4.28525,31358924,0
+GME.US,D,20100427,000000,4.26375,4.33425,4.114,4.131,36404216,0
+GME.US,D,20100428,000000,4.13875,4.2195,4.11075,4.16075,21644492,0
+GME.US,D,20100429,000000,4.2065,4.254,4.156,4.2065,19904316,0
+GME.US,D,20100430,000000,4.2185,4.2315,4.075,4.09175,24877024,0
+GME.US,D,20100503,000000,4.14075,4.26025,4.09175,4.2315,19612768,0
+GME.US,D,20100504,000000,4.25875,4.25875,4.12,4.164,29078768,0
+GME.US,D,20100505,000000,4.10775,4.18775,3.9925,4.126,25719396,0
+GME.US,D,20100506,000000,4.08675,4.112,3.7185,3.90175,39414016,0
+GME.US,D,20100507,000000,3.873,3.93075,3.69,3.80075,41904464,0
+GME.US,D,20100510,000000,3.972,4.02775,3.858,3.9225,28875964,0
+GME.US,D,20100511,000000,3.85275,3.9185,3.74175,3.8615,37663000,0
+GME.US,D,20100512,000000,3.83625,3.9105,3.7505,3.89525,30749800,0
+GME.US,D,20100513,000000,3.8895,3.94775,3.81225,3.818,21404116,0
+GME.US,D,20100514,000000,3.65225,3.75325,3.51225,3.6775,56251120,0
+GME.US,D,20100517,000000,3.6745,3.7115,3.584,3.70825,30314224,0
+GME.US,D,20100518,000000,3.73375,3.77175,3.58675,3.6035,25293032,0
+GME.US,D,20100519,000000,3.59375,3.61875,3.48425,3.58,38334516,0
+GME.US,D,20100520,000000,3.62775,3.846,3.469,3.471,86960928,0
+GME.US,D,20100521,000000,3.446,3.63575,3.41425,3.585,35750900,0
+GME.US,D,20100524,000000,3.58875,3.6305,3.535,3.582,28776560,0
+GME.US,D,20100525,000000,3.49925,3.70275,3.47775,3.68825,48371924,0
+GME.US,D,20100526,000000,3.71725,3.73725,3.6375,3.646,31054288,0
+GME.US,D,20100527,000000,3.80075,3.874,3.787,3.86825,29080912,0
+GME.US,D,20100528,000000,3.858,3.897,3.7505,3.83625,23431868,0
+GME.US,D,20100601,000000,3.80425,3.81575,3.67975,3.67975,25188420,0
+GME.US,D,20100602,000000,3.69175,3.7435,3.651,3.72475,21022828,0
+GME.US,D,20100603,000000,3.73175,3.826,3.70825,3.818,20142264,0
+GME.US,D,20100604,000000,3.73,3.78875,3.62775,3.6645,25226040,0
+GME.US,D,20100607,000000,3.66625,3.71025,3.552,3.55825,26444716,0
+GME.US,D,20100608,000000,3.55675,3.5735,3.4505,3.53325,37340876,0
+GME.US,D,20100609,000000,3.548,3.607,3.51475,3.53325,22779552,0
+GME.US,D,20100610,000000,3.59375,3.64425,3.5425,3.5735,20990168,0
+GME.US,D,20100611,000000,3.541,3.70825,3.51,3.646,30104888,0
+GME.US,D,20100614,000000,3.65225,3.73175,3.6375,3.68275,25518608,0
+GME.US,D,20100615,000000,3.69175,3.73,3.3325,3.48625,128204564,0
+GME.US,D,20100616,000000,3.46275,3.4655,3.2795,3.30575,59594252,0
+GME.US,D,20100617,000000,3.307,3.3325,3.232,3.2585,39339584,0
+GME.US,D,20100618,000000,3.257,3.2795,3.215,3.2335,36104876,0
+GME.US,D,20100621,000000,3.28525,3.28525,3.154,3.17475,28892448,0
+GME.US,D,20100622,000000,3.17475,3.232,3.154,3.16925,28535668,0
+GME.US,D,20100623,000000,3.15775,3.20325,3.11875,3.17925,21715536,0
+GME.US,D,20100624,000000,3.166,3.19,3.07525,3.0925,35731504,0
+GME.US,D,20100625,000000,3.0985,3.15225,3.05525,3.1155,37773872,0
+GME.US,D,20100628,000000,3.08375,3.18075,3.0585,3.156,31679960,0
+GME.US,D,20100629,000000,3.1245,3.1245,3.02375,3.08375,40753484,0
+GME.US,D,20100630,000000,3.08875,3.17825,3.0705,3.16275,47786020,0
+GME.US,D,20100701,000000,3.14425,3.25375,3.13925,3.20975,58152272,0
+GME.US,D,20100702,000000,3.2015,3.2285,3.069,3.07525,33965568,0
+GME.US,D,20100706,000000,3.09725,3.1715,3.07225,3.09725,25190144,0
+GME.US,D,20100707,000000,3.11225,3.1715,3.09375,3.156,24245040,0
+GME.US,D,20100708,000000,3.17275,3.23025,3.1495,3.17275,25242952,0
+GME.US,D,20100709,000000,3.16425,3.215,3.12575,3.20325,15327464,0
+GME.US,D,20100712,000000,3.19825,3.2725,3.196,3.25225,22492244,0
+GME.US,D,20100713,000000,3.28225,3.31775,3.24675,3.28375,18866492,0
+GME.US,D,20100714,000000,3.28225,3.34325,3.2285,3.28375,23436360,0
+GME.US,D,20100715,000000,3.281,3.30075,3.2285,3.28525,20014236,0
+GME.US,D,20100716,000000,3.26525,3.274,3.16925,3.19,25882196,0
+GME.US,D,20100719,000000,3.196,3.274,3.196,3.26525,23000336,0
+GME.US,D,20100720,000000,3.22175,3.3345,3.2115,3.3325,16913452,0
+GME.US,D,20100721,000000,3.3395,3.37275,3.30075,3.30925,24543740,0
+GME.US,D,20100722,000000,3.3415,3.38525,3.31925,3.365,19503080,0
+GME.US,D,20100723,000000,3.353,3.4505,3.331,3.4505,18592956,0
+GME.US,D,20100726,000000,3.44025,3.51625,3.4185,3.51625,11292800,0
+GME.US,D,20100727,000000,3.537,3.537,3.4085,3.4155,20088888,0
+GME.US,D,20100728,000000,3.4185,3.481,3.36375,3.3685,16366604,0
+GME.US,D,20100729,000000,3.37275,3.39475,3.274,3.323,20841148,0
+GME.US,D,20100730,000000,3.28375,3.378,3.26525,3.37475,14083052,0
+GME.US,D,20100802,000000,3.40525,3.5615,3.40525,3.5535,27119960,0
+GME.US,D,20100803,000000,3.55,3.55,3.4505,3.47775,14526040,0
+GME.US,D,20100804,000000,3.503,3.61725,3.481,3.57825,20801320,0
+GME.US,D,20100805,000000,3.5685,3.57175,3.503,3.55675,13315672,0
+GME.US,D,20100806,000000,3.52275,3.535,3.44025,3.5295,16215104,0
+GME.US,D,20100809,000000,3.5615,3.60225,3.51225,3.528,20399560,0
+GME.US,D,20100810,000000,3.49275,3.52275,3.4355,3.45575,21134324,0
+GME.US,D,20100811,000000,3.417,3.4285,3.3275,3.34325,26539000,0
+GME.US,D,20100812,000000,3.3145,3.39025,3.2725,3.31775,21861420,0
+GME.US,D,20100813,000000,3.302,3.323,3.27525,3.29475,14271564,0
+GME.US,D,20100816,000000,3.2775,3.355,3.2235,3.338,12749060,0
+GME.US,D,20100817,000000,3.3665,3.402,3.3265,3.37025,9472664,0
+GME.US,D,20100818,000000,3.351,3.51225,3.351,3.4945,19729100,0
+GME.US,D,20100819,000000,3.26075,3.31125,3.17275,3.2085,70906752,0
+GME.US,D,20100820,000000,3.19125,3.2185,3.1245,3.166,23815908,0
+GME.US,D,20100823,000000,3.18675,3.196,3.08375,3.1005,17407684,0
+GME.US,D,20100824,000000,3.0705,3.11875,3.02475,3.0865,19827600,0
+GME.US,D,20100825,000000,3.0535,3.1245,3.03275,3.1005,20045268,0
+GME.US,D,20100826,000000,3.10925,3.1345,3.06525,3.0865,20399160,0
+GME.US,D,20100827,000000,3.104,3.104,3.0125,3.085,19307028,0
+GME.US,D,20100830,000000,3.0585,3.063,2.98925,3.00825,17007764,0
+GME.US,D,20100831,000000,2.99275,3.052,2.9795,3.01775,24559644,0
+GME.US,D,20100901,000000,3.05675,3.10925,3.04025,3.07675,18519148,0
+GME.US,D,20100902,000000,3.08075,3.14275,3.08075,3.11375,11401668,0
+GME.US,D,20100903,000000,3.14625,3.213,3.14625,3.2,11092636,0
+GME.US,D,20100907,000000,3.19125,3.193,3.14775,3.156,9668868,0
+GME.US,D,20100908,000000,3.14275,3.17825,3.11375,3.12575,12789992,0
+GME.US,D,20100909,000000,3.14625,3.15775,3.082,3.09375,12337876,0
+GME.US,D,20100910,000000,3.1055,3.11875,3.06725,3.07225,17811968,0
+GME.US,D,20100913,000000,3.1055,3.17825,3.10225,3.13925,15186392,0
+GME.US,D,20100914,000000,3.1495,3.196,3.12925,3.13225,18076212,0
+GME.US,D,20100915,000000,3.11225,3.14775,3.09075,3.12925,11953292,0
+GME.US,D,20100916,000000,3.29075,3.4005,3.2385,3.26525,66219912,0
+GME.US,D,20100917,000000,3.30425,3.30425,3.2085,3.26075,28131592,0
+GME.US,D,20100920,000000,3.2795,3.323,3.26375,3.29275,23417176,0
+GME.US,D,20100921,000000,3.29275,3.3245,3.24875,3.2795,19623460,0
+GME.US,D,20100922,000000,3.27075,3.289,3.24675,3.28225,15132444,0
+GME.US,D,20100923,000000,3.26725,3.3415,3.24875,3.289,16844120,0
+GME.US,D,20100924,000000,3.3415,3.37275,3.302,3.353,16728992,0
+GME.US,D,20100927,000000,3.37275,3.37475,3.323,3.33625,8734676,0
+GME.US,D,20100928,000000,3.355,3.3685,3.28375,3.346,15580236,0
+GME.US,D,20100929,000000,3.33625,3.35625,3.307,3.31625,9073432,0
+GME.US,D,20100930,000000,3.331,3.3615,3.2585,3.31775,13251880,0
+GME.US,D,20101001,000000,3.355,3.37475,3.28375,3.3665,17023536,0
+GME.US,D,20101004,000000,3.34475,3.3665,3.302,3.348,13108804,0
+GME.US,D,20101005,000000,3.38025,3.4655,3.37475,3.4065,18274284,0
+GME.US,D,20101006,000000,3.402,3.4255,3.378,3.402,14220492,0
+GME.US,D,20101007,000000,3.41,3.427,3.3415,3.353,12450496,0
+GME.US,D,20101008,000000,3.355,3.4005,3.3395,3.38025,11756796,0
+GME.US,D,20101011,000000,3.38025,3.43225,3.365,3.4285,14803164,0
+GME.US,D,20101012,000000,3.39475,3.4005,3.28225,3.3325,31859024,0
+GME.US,D,20101013,000000,3.346,3.346,3.23675,3.24,30150964,0
+GME.US,D,20101014,000000,3.24,3.26525,3.13925,3.16825,34118100,0
+GME.US,D,20101015,000000,3.17275,3.18825,3.063,3.08375,43165440,0
+GME.US,D,20101018,000000,3.10225,3.137,3.01775,3.07525,37153868,0
+GME.US,D,20101019,000000,3.04475,3.14275,3.04025,3.1005,41966808,0
+GME.US,D,20101020,000000,3.1105,3.22025,3.082,3.19125,33777548,0
+GME.US,D,20101021,000000,3.196,3.217,3.18275,3.205,19352676,0
+GME.US,D,20101022,000000,3.2015,3.22475,3.185,3.22025,13655324,0
+GME.US,D,20101025,000000,3.24,3.26525,3.2015,3.23675,18948880,0
+GME.US,D,20101026,000000,3.22175,3.2795,3.19825,3.26525,13109780,0
+GME.US,D,20101027,000000,3.24875,3.26525,3.20325,3.26225,19330720,0
+GME.US,D,20101028,000000,3.28375,3.29725,3.2435,3.26725,12286244,0
+GME.US,D,20101029,000000,3.26525,3.30925,3.23025,3.307,13858036,0
+GME.US,D,20101101,000000,3.323,3.33625,3.22475,3.25075,14691588,0
+GME.US,D,20101102,000000,3.26925,3.31925,3.2435,3.29625,10447268,0
+GME.US,D,20101103,000000,3.30425,3.3415,3.2585,3.29075,14991468,0
+GME.US,D,20101104,000000,3.30575,3.3615,3.30575,3.35775,16441788,0
+GME.US,D,20101105,000000,3.34475,3.427,3.3415,3.365,21384392,0
+GME.US,D,20101108,000000,3.3685,3.4945,3.3265,3.45575,21210916,0
+GME.US,D,20101109,000000,3.4655,3.481,3.39325,3.39825,23041320,0
+GME.US,D,20101110,000000,3.4035,3.4285,3.37475,3.39025,24026868,0
+GME.US,D,20101111,000000,3.3665,3.5595,3.3345,3.552,43403916,0
+GME.US,D,20101112,000000,3.535,3.5685,3.47425,3.50625,18872240,0
+GME.US,D,20101115,000000,3.526,3.541,3.4825,3.488,12929580,0
+GME.US,D,20101116,000000,3.467,3.57025,3.459,3.51,34669776,0
+GME.US,D,20101117,000000,3.607,3.72475,3.53175,3.535,69175564,0
+GME.US,D,20101118,000000,3.4505,3.64775,3.376,3.434,66374600,0
+GME.US,D,20101119,000000,3.427,3.434,3.34975,3.38675,20251276,0
+GME.US,D,20101122,000000,3.38525,3.47625,3.37275,3.43025,19811828,0
+GME.US,D,20101123,000000,3.4085,3.44225,3.3835,3.402,12795184,0
+GME.US,D,20101124,000000,3.4255,3.4505,3.39325,3.4255,11101956,0
+GME.US,D,20101126,000000,3.422,3.48925,3.4085,3.4505,7190960,0
+GME.US,D,20101129,000000,3.43025,3.44425,3.38025,3.38675,15342616,0
+GME.US,D,20101130,000000,3.3665,3.41,3.348,3.353,18930072,0
+GME.US,D,20101201,000000,3.4035,3.4505,3.34975,3.412,25673648,0
+GME.US,D,20101202,000000,3.42,3.5735,3.4005,3.5595,32107540,0
+GME.US,D,20101203,000000,3.54475,3.60225,3.537,3.5905,20326660,0
+GME.US,D,20101206,000000,3.58875,3.6005,3.53825,3.577,13317688,0
+GME.US,D,20101207,000000,3.6035,3.629,3.5955,3.60875,18743756,0
+GME.US,D,20101208,000000,3.61725,3.6395,3.57025,3.58875,16268944,0
+GME.US,D,20101209,000000,3.61525,3.65925,3.60225,3.6425,14885836,0
+GME.US,D,20101210,000000,3.65925,3.74875,3.65925,3.7435,20871908,0
+GME.US,D,20101213,000000,3.7635,3.7635,3.66225,3.69,20922020,0
+GME.US,D,20101214,000000,3.658,3.681,3.585,3.65925,23807716,0
+GME.US,D,20101215,000000,3.6545,3.7015,3.62225,3.629,22552188,0
+GME.US,D,20101216,000000,3.6395,3.6645,3.585,3.6545,14049060,0
+GME.US,D,20101217,000000,3.632,3.67625,3.6205,3.64775,11489536,0
+GME.US,D,20101220,000000,3.66825,3.6745,3.5735,3.57825,20212232,0
+GME.US,D,20101221,000000,3.59725,3.64775,3.585,3.6425,10686068,0
+GME.US,D,20101222,000000,3.64775,3.673,3.6125,3.65225,8708736,0
+GME.US,D,20101223,000000,3.65625,3.75525,3.64925,3.74025,18548980,0
+GME.US,D,20101227,000000,3.72475,3.77625,3.71725,3.74475,11319756,0
+GME.US,D,20101228,000000,3.7435,3.7955,3.72,3.79075,11786524,0
+GME.US,D,20101229,000000,3.7955,3.8115,3.77,3.78875,11818680,0
+GME.US,D,20101230,000000,3.79225,3.87175,3.7835,3.863,18303744,0
+GME.US,D,20101231,000000,3.863,3.863,3.828,3.851,9515440,0
+GME.US,D,20110103,000000,3.8835,3.9105,3.85475,3.85625,14250828,0
+GME.US,D,20110104,000000,3.86625,3.86825,3.782,3.787,16464168,0
+GME.US,D,20110105,000000,3.78575,3.81225,3.68275,3.68475,36009952,0
+GME.US,D,20110106,000000,3.584,3.58875,3.457,3.4725,67378348,0
+GME.US,D,20110107,000000,3.471,3.528,3.3965,3.49625,32826656,0
+GME.US,D,20110110,000000,3.481,3.49275,3.417,3.48425,22147212,0
+GME.US,D,20110111,000000,3.47775,3.48425,3.38525,3.39825,26578420,0
+GME.US,D,20110112,000000,3.4085,3.49625,3.4005,3.479,26827672,0
+GME.US,D,20110113,000000,3.4725,3.535,3.46275,3.467,21610052,0
+GME.US,D,20110114,000000,3.459,3.4725,3.42,3.4285,24299408,0
+GME.US,D,20110118,000000,3.43725,3.46475,3.38675,3.4285,17420136,0
+GME.US,D,20110119,000000,3.42,3.45425,3.38675,3.44425,22788188,0
+GME.US,D,20110120,000000,3.4385,3.53825,3.4385,3.537,29224116,0
+GME.US,D,20110121,000000,3.56675,3.57025,3.50125,3.518,23674544,0
+GME.US,D,20110124,000000,3.49625,3.55,3.449,3.55,16944380,0
+GME.US,D,20110125,000000,3.53325,3.55,3.503,3.54475,16498252,0
+GME.US,D,20110126,000000,3.547,3.577,3.52275,3.541,12782772,0
+GME.US,D,20110127,000000,3.5425,3.577,3.526,3.547,19331976,0
+GME.US,D,20110128,000000,3.55525,3.565,3.479,3.53175,17746840,0
+GME.US,D,20110131,000000,3.55,3.565,3.50625,3.547,12686488,0
+GME.US,D,20110201,000000,3.55825,3.565,3.45425,3.459,25248956,0
+GME.US,D,20110202,000000,3.44425,3.44425,3.321,3.33625,45144428,0
+GME.US,D,20110203,000000,3.331,3.39825,3.23025,3.28225,38195972,0
+GME.US,D,20110204,000000,3.329,3.422,3.3275,3.37475,34041080,0
+GME.US,D,20110207,000000,3.39025,3.412,3.37475,3.39025,21525036,0
+GME.US,D,20110208,000000,3.39025,3.39325,3.3395,3.37025,26838052,0
+GME.US,D,20110209,000000,3.37275,3.38675,3.30425,3.31625,22397868,0
+GME.US,D,20110210,000000,3.29625,3.481,3.28375,3.4285,36130460,0
+GME.US,D,20110211,000000,3.412,3.4355,3.378,3.41425,23278368,0
+GME.US,D,20110214,000000,3.31125,3.3665,3.29075,3.34475,28364472,0
+GME.US,D,20110215,000000,3.329,3.392,3.329,3.37275,26457880,0
+GME.US,D,20110216,000000,3.38025,3.4185,3.36375,3.412,25635004,0
+GME.US,D,20110218,000000,3.402,3.427,3.34325,3.35775,19747240,0
+GME.US,D,20110222,000000,3.353,3.37175,3.29275,3.31275,32209748,0
+GME.US,D,20110223,000000,3.321,3.34975,3.289,3.31275,24044580,0
+GME.US,D,20110224,000000,3.31125,3.31925,3.274,3.28375,22160084,0
+GME.US,D,20110225,000000,3.29475,3.346,3.281,3.3415,14682776,0
+GME.US,D,20110228,000000,3.34475,3.3685,3.3265,3.35775,13283488,0
+GME.US,D,20110301,000000,3.35775,3.37475,3.30925,3.31925,22893800,0
+GME.US,D,20110302,000000,3.31275,3.355,3.30075,3.31625,16574248,0
+GME.US,D,20110303,000000,3.351,3.39475,3.30575,3.38875,19342188,0
+GME.US,D,20110304,000000,3.37025,3.39025,3.353,3.37475,14559640,0
+GME.US,D,20110307,000000,3.38675,3.41425,3.3145,3.31775,21208692,0
+GME.US,D,20110308,000000,3.31625,3.37175,3.27525,3.33625,14051620,0
+GME.US,D,20110309,000000,3.3345,3.348,3.31625,3.3265,22491448,0
+GME.US,D,20110310,000000,3.31125,3.329,3.28225,3.29625,29785360,0
+GME.US,D,20110311,000000,3.29275,3.351,3.274,3.3275,19660920,0
+GME.US,D,20110314,000000,3.307,3.38525,3.29725,3.33625,23849916,0
+GME.US,D,20110315,000000,3.26925,3.4825,3.26925,3.45575,38967968,0
+GME.US,D,20110316,000000,3.44225,3.51,3.42,3.457,31905812,0
+GME.US,D,20110317,000000,3.49925,3.58675,3.48425,3.53175,26610116,0
+GME.US,D,20110318,000000,3.5615,3.5635,3.469,3.528,33604984,0
+GME.US,D,20110321,000000,3.541,3.5735,3.521,3.56675,21425924,0
+GME.US,D,20110322,000000,3.5685,3.585,3.53325,3.53825,15605288,0
+GME.US,D,20110323,000000,3.528,3.565,3.4825,3.5535,23271312,0
+GME.US,D,20110324,000000,3.76125,3.77,3.6205,3.658,54405580,0
+GME.US,D,20110325,000000,3.68275,3.7115,3.65225,3.65625,30336660,0
+GME.US,D,20110328,000000,3.67625,3.71025,3.66975,3.69825,16847960,0
+GME.US,D,20110329,000000,3.69475,3.78075,3.68825,3.75725,23736056,0
+GME.US,D,20110330,000000,3.79225,3.834,3.74475,3.8095,21081912,0
+GME.US,D,20110331,000000,3.80725,3.81225,3.74875,3.79075,16687840,0
+GME.US,D,20110401,000000,3.81225,3.87625,3.79775,3.858,31802944,0
+GME.US,D,20110404,000000,3.874,3.89525,3.782,3.79925,15513528,0
+GME.US,D,20110405,000000,3.79925,4.03825,3.79225,3.96875,40008360,0
+GME.US,D,20110406,000000,3.96875,4.0765,3.9645,4.02325,28837408,0
+GME.US,D,20110407,000000,4.03,4.109,4.0195,4.04475,29152304,0
+GME.US,D,20110408,000000,4.043,4.07025,3.963,4.008,23437900,0
+GME.US,D,20110411,000000,3.996,4.0515,3.981,3.9975,23087620,0
+GME.US,D,20110412,000000,3.97775,4.06525,3.9645,4.00625,23186424,0
+GME.US,D,20110413,000000,4.03225,4.3175,4.02575,4.269,96152360,0
+GME.US,D,20110414,000000,4.25025,4.41,4.23325,4.27725,62415088,0
+GME.US,D,20110415,000000,4.254,4.45725,4.208,4.444,65171124,0
+GME.US,D,20110418,000000,4.4115,4.484,4.314,4.40025,57826592,0
+GME.US,D,20110419,000000,4.3965,4.474,4.39,4.471,25564424,0
+GME.US,D,20110420,000000,4.51125,4.53475,4.42875,4.435,30936940,0
+GME.US,D,20110421,000000,4.42,4.52625,4.37625,4.4675,32080160,0
+GME.US,D,20110425,000000,4.46925,4.47225,4.39175,4.4595,25823360,0
+GME.US,D,20110426,000000,4.45375,4.48075,4.4065,4.4255,21815548,0
+GME.US,D,20110427,000000,4.444,4.47725,4.3985,4.41325,26205400,0
+GME.US,D,20110428,000000,4.395,4.4595,4.395,4.41,17481344,0
+GME.US,D,20110429,000000,4.358,4.39,4.31075,4.32275,32056652,0
+GME.US,D,20110502,000000,4.4215,4.4555,4.314,4.33975,23733604,0
+GME.US,D,20110503,000000,4.329,4.40025,4.32425,4.35325,19068532,0
+GME.US,D,20110504,000000,4.34125,4.395,4.2835,4.32275,19089888,0
+GME.US,D,20110505,000000,4.31925,4.40025,4.3075,4.3545,19761832,0
+GME.US,D,20110506,000000,4.38125,4.405,4.269,4.28525,19046904,0
+GME.US,D,20110509,000000,4.2905,4.31225,4.25525,4.289,11813796,0
+GME.US,D,20110510,000000,4.32075,4.358,4.2835,4.33975,13733448,0
+GME.US,D,20110511,000000,4.32775,4.3545,4.27725,4.3425,13279252,0
+GME.US,D,20110512,000000,4.33975,4.375,4.2975,4.36475,15574772,0
+GME.US,D,20110513,000000,4.49975,4.661,4.46175,4.49775,32909452,0
+GME.US,D,20110516,000000,4.49575,4.49975,4.40025,4.45725,25835436,0
+GME.US,D,20110517,000000,4.4065,4.474,4.37975,4.435,17704676,0
+GME.US,D,20110518,000000,4.4595,4.51125,4.4305,4.491,21754376,0
+GME.US,D,20110519,000000,4.287,4.6155,4.13225,4.59875,82476552,0
+GME.US,D,20110520,000000,4.62075,4.75,4.58025,4.6925,46009948,0
+GME.US,D,20110523,000000,4.6525,4.72175,4.614,4.656,24469368,0
+GME.US,D,20110524,000000,4.669,4.824,4.64575,4.64925,35664804,0
+GME.US,D,20110525,000000,4.625,4.70975,4.529,4.67125,30422236,0
+GME.US,D,20110526,000000,4.66425,4.69825,4.62725,4.67125,16202020,0
+GME.US,D,20110527,000000,4.69975,4.7515,4.683,4.74875,14382480,0
+GME.US,D,20110531,000000,4.7655,4.794,4.6525,4.70975,28317744,0
+GME.US,D,20110601,000000,4.69975,4.7165,4.61825,4.624,22909860,0
+GME.US,D,20110602,000000,4.683,4.683,4.553,4.5885,18440804,0
+GME.US,D,20110603,000000,4.54475,4.57325,4.4275,4.49975,19073976,0
+GME.US,D,20110606,000000,4.49975,4.54825,4.46175,4.47225,13001824,0
+GME.US,D,20110607,000000,4.484,4.49425,4.4065,4.4065,17452924,0
+GME.US,D,20110608,000000,4.4115,4.43725,4.3175,4.4215,20015060,0
+GME.US,D,20110609,000000,4.4115,4.48575,4.37975,4.46125,15069148,0
+GME.US,D,20110610,000000,4.444,4.46525,4.388,4.42,21932832,0
+GME.US,D,20110613,000000,4.43175,4.46125,4.37975,4.41875,11927936,0
+GME.US,D,20110614,000000,4.452,4.46375,4.37175,4.44875,18039088,0
+GME.US,D,20110615,000000,4.41,4.44875,4.37,4.3965,19668692,0
+GME.US,D,20110616,000000,4.40325,4.43725,4.37625,4.41,19690472,0
+GME.US,D,20110617,000000,4.43325,4.47225,4.42,4.45025,17937720,0
+GME.US,D,20110620,000000,4.43325,4.51125,4.41725,4.51125,12560080,0
+GME.US,D,20110621,000000,4.54125,4.636,4.51575,4.631,11631060,0
+GME.US,D,20110622,000000,4.59875,4.609,4.46125,4.4675,22336392,0
+GME.US,D,20110623,000000,4.42875,4.46175,4.358,4.42,22180160,0
+GME.US,D,20110624,000000,4.4305,4.43725,4.358,4.3965,18941676,0
+GME.US,D,20110627,000000,4.38675,4.41,4.32625,4.34125,23087500,0
+GME.US,D,20110628,000000,4.37175,4.44875,4.34125,4.435,16185036,0
+GME.US,D,20110629,000000,4.46125,4.50725,4.37175,4.375,20554528,0
+GME.US,D,20110630,000000,4.395,4.49425,4.375,4.4895,18530168,0
+GME.US,D,20110701,000000,4.49575,4.54825,4.46175,4.53275,18067484,0
+GME.US,D,20110705,000000,4.60025,4.62075,4.54,4.6125,24137980,0
+GME.US,D,20110706,000000,4.59375,4.62075,4.5565,4.597,11479588,0
+GME.US,D,20110707,000000,4.62075,4.67925,4.58175,4.58175,24155068,0
+GME.US,D,20110708,000000,4.52475,4.553,4.476,4.52,12940420,0
+GME.US,D,20110711,000000,4.48075,4.5025,4.348,4.36775,21334332,0
+GME.US,D,20110712,000000,4.2735,4.27925,4.156,4.17625,48591728,0
+GME.US,D,20110713,000000,4.18275,4.2065,4.07125,4.0785,42463572,0
+GME.US,D,20110714,000000,4.10025,4.11075,4.001,4.01075,41069708,0
+GME.US,D,20110715,000000,4.01475,4.03625,3.939,3.97025,24769312,0
+GME.US,D,20110718,000000,3.981,3.991,3.90175,3.9425,34122380,0
+GME.US,D,20110719,000000,3.97025,4.03425,3.952,3.991,19452468,0
+GME.US,D,20110720,000000,4.03825,4.05025,3.9105,3.9185,21163996,0
+GME.US,D,20110721,000000,3.935,3.9555,3.9065,3.92525,24460032,0
+GME.US,D,20110722,000000,3.92025,3.981,3.873,3.95,17254212,0
+GME.US,D,20110725,000000,3.9055,4.008,3.90325,3.97775,19642000,0
+GME.US,D,20110726,000000,3.981,4.0335,3.952,3.99925,14374404,0
+GME.US,D,20110727,000000,3.96725,3.99925,3.92375,3.9555,23855612,0
+GME.US,D,20110728,000000,3.939,4.02575,3.9225,3.96575,24047984,0
+GME.US,D,20110729,000000,3.92375,3.991,3.88825,3.96875,20470060,0
+GME.US,D,20110801,000000,3.9945,4.0095,3.86475,3.8895,20065108,0
+GME.US,D,20110802,000000,3.863,3.932,3.85625,3.85625,28034384,0
+GME.US,D,20110803,000000,3.84925,3.8915,3.782,3.846,29370412,0
+GME.US,D,20110804,000000,3.80075,3.81975,3.68275,3.68275,35027668,0
+GME.US,D,20110805,000000,3.71475,3.7775,3.61875,3.72475,44168456,0
+GME.US,D,20110808,000000,3.6425,3.66625,3.4255,3.4605,34274072,0
+GME.US,D,20110809,000000,3.4825,3.6005,3.4035,3.5955,29107064,0
+GME.US,D,20110810,000000,3.51475,3.56675,3.44025,3.457,22524088,0
+GME.US,D,20110811,000000,3.47425,3.65925,3.446,3.60875,17310060,0
+GME.US,D,20110812,000000,3.61525,3.61525,3.446,3.488,25265724,0
+GME.US,D,20110815,000000,3.50425,3.5395,3.459,3.526,16986860,0
+GME.US,D,20110816,000000,3.49625,3.61725,3.47425,3.6005,21349588,0
+GME.US,D,20110817,000000,3.60225,3.62225,3.39025,3.44425,31553840,0
+GME.US,D,20110818,000000,3.1495,3.607,3.0865,3.607,83519092,0
+GME.US,D,20110819,000000,3.547,3.85975,3.535,3.6305,47883556,0
+GME.US,D,20110822,000000,3.69825,3.69825,3.53825,3.6375,33043676,0
+GME.US,D,20110823,000000,3.6645,3.80075,3.6055,3.80075,30635808,0
+GME.US,D,20110824,000000,3.79225,3.94775,3.78875,3.93075,30418360,0
+GME.US,D,20110825,000000,3.94575,3.97575,3.782,3.787,21052384,0
+GME.US,D,20110826,000000,3.7685,3.873,3.713,3.834,19149584,0
+GME.US,D,20110829,000000,3.86625,3.88825,3.8115,3.88825,22446768,0
+GME.US,D,20110830,000000,3.8855,4.03425,3.87175,3.932,21810240,0
+GME.US,D,20110831,000000,3.95375,4.04825,3.93375,4.02775,26340836,0
+GME.US,D,20110901,000000,4.01275,4.0335,3.8785,3.8785,16336232,0
+GME.US,D,20110902,000000,3.81225,3.84275,3.72175,3.72775,11077616,0
+GME.US,D,20110906,000000,3.646,3.8615,3.6305,3.83975,23931004,0
+GME.US,D,20110907,000000,3.874,3.927,3.84275,3.9085,19256972,0
+GME.US,D,20110908,000000,3.8915,3.94025,3.85625,3.85625,13976364,0
+GME.US,D,20110909,000000,3.831,3.9425,3.831,3.89325,23434288,0
+GME.US,D,20110912,000000,3.85275,3.9185,3.78875,3.9085,24781444,0
+GME.US,D,20110913,000000,3.9065,3.9425,3.83625,3.90025,16424460,0
+GME.US,D,20110914,000000,3.93375,4.05975,3.91225,4.02475,22145260,0
+GME.US,D,20110915,000000,4.05325,4.14725,4.0335,4.14725,26822088,0
+GME.US,D,20110916,000000,4.17925,4.2215,4.14075,4.18975,20371204,0
+GME.US,D,20110919,000000,4.10375,4.117,4.00625,4.0785,18472972,0
+GME.US,D,20110920,000000,4.0785,4.124,4.03225,4.03625,15720456,0
+GME.US,D,20110921,000000,4.0195,4.08575,3.9425,3.94575,19127884,0
+GME.US,D,20110922,000000,3.846,3.9085,3.75325,3.8055,23338164,0
+GME.US,D,20110923,000000,3.78575,3.85975,3.7685,3.78875,14904160,0
+GME.US,D,20110926,000000,3.823,3.97775,3.8115,3.974,12359608,0
+GME.US,D,20110927,000000,4.02475,4.12775,3.98275,4.0195,15242628,0
+GME.US,D,20110928,000000,4.04475,4.10025,3.95,3.95925,13947968,0
+GME.US,D,20110929,000000,4.02125,4.08225,3.93375,4.03825,18131388,0
+GME.US,D,20110930,000000,3.982,4.0155,3.887,3.8885,16084768,0
+GME.US,D,20111003,000000,3.87175,3.9105,3.79225,3.86625,28564868,0
+GME.US,D,20111004,000000,3.79425,4.00475,3.73,4.00475,22304296,0
+GME.US,D,20111005,000000,4.01475,4.03625,3.91225,4.0175,17882388,0
+GME.US,D,20111006,000000,3.99925,4.07125,3.9945,4.05025,23622224,0
+GME.US,D,20111007,000000,4.09525,4.14725,4.055,4.09525,23856176,0
+GME.US,D,20111010,000000,4.15325,4.211,4.08825,4.13675,19710712,0
+GME.US,D,20111011,000000,4.12975,4.20175,4.08675,4.1945,16416856,0
+GME.US,D,20111012,000000,4.208,4.388,4.19325,4.3175,35675172,0
+GME.US,D,20111013,000000,4.2755,4.3175,4.223,4.24525,15677000,0
+GME.US,D,20111014,000000,4.27,4.289,4.1965,4.23525,17572808,0
+GME.US,D,20111017,000000,4.2315,4.23675,4.01075,4.08025,35561932,0
+GME.US,D,20111018,000000,4.08225,4.23825,4.0665,4.205,21495616,0
+GME.US,D,20111019,000000,4.18775,4.2095,4.14725,4.18625,16868456,0
+GME.US,D,20111020,000000,4.18625,4.228,4.154,4.2185,11866120,0
+GME.US,D,20111021,000000,4.2735,4.359,4.21475,4.21475,27235328,0
+GME.US,D,20111024,000000,4.23025,4.306,4.18475,4.306,27128524,0
+GME.US,D,20111025,000000,4.2755,4.38325,4.247,4.3095,21418800,0
+GME.US,D,20111026,000000,4.3075,4.34125,4.19975,4.21475,26190276,0
+GME.US,D,20111027,000000,4.32625,4.38475,4.25225,4.36125,16227916,0
+GME.US,D,20111028,000000,4.358,4.4875,4.35,4.41,18948280,0
+GME.US,D,20111031,000000,4.38,4.40075,4.30025,4.3035,23478640,0
+GME.US,D,20111101,000000,4.19125,4.25875,4.12775,4.21475,22489588,0
+GME.US,D,20111102,000000,4.25025,4.2735,4.2095,4.225,20336200,0
+GME.US,D,20111103,000000,4.25525,4.35325,4.18975,4.348,15399104,0
+GME.US,D,20111104,000000,4.329,4.358,4.289,4.32425,16178508,0
+GME.US,D,20111107,000000,4.32775,4.33975,4.26025,4.2835,11494196,0
+GME.US,D,20111108,000000,4.30225,4.32775,4.228,4.31625,11694540,0
+GME.US,D,20111109,000000,4.23675,4.292,4.18625,4.1945,10975936,0
+GME.US,D,20111110,000000,4.227,4.23975,4.11075,4.14075,20048312,0
+GME.US,D,20111111,000000,4.18625,4.2835,4.16075,4.23675,14550752,0
+GME.US,D,20111114,000000,4.18125,4.18125,4.043,4.14725,19135728,0
+GME.US,D,20111115,000000,4.126,4.126,3.95925,3.96575,42108180,0
+GME.US,D,20111116,000000,3.9065,3.915,3.7435,3.79075,68325608,0
+GME.US,D,20111117,000000,3.73725,3.84475,3.6605,3.69175,41916600,0
+GME.US,D,20111118,000000,3.71025,3.83775,3.69175,3.78075,36185080,0
+GME.US,D,20111121,000000,3.71475,3.8615,3.68475,3.824,32693476,0
+GME.US,D,20111122,000000,3.81225,3.828,3.7685,3.77625,23325652,0
+GME.US,D,20111123,000000,3.73175,3.7635,3.67975,3.72175,22503592,0
+GME.US,D,20111125,000000,3.693,3.70825,3.6125,3.6205,10439604,0
+GME.US,D,20111128,000000,3.71025,3.78575,3.71025,3.7635,20424580,0
+GME.US,D,20111129,000000,3.79225,3.91225,3.787,3.82925,28494240,0
+GME.US,D,20111130,000000,3.9175,3.942,3.8205,3.89225,19766496,0
+GME.US,D,20111201,000000,3.88825,3.95725,3.85625,3.932,14031592,0
+GME.US,D,20111202,000000,3.99925,4.01475,3.89325,3.9085,12880248,0
+GME.US,D,20111205,000000,3.94775,3.991,3.90175,3.98575,16007116,0
+GME.US,D,20111206,000000,3.96075,3.97775,3.927,3.9285,12785212,0
+GME.US,D,20111207,000000,3.91225,4.03425,3.89325,3.98825,20996092,0
+GME.US,D,20111208,000000,3.96575,4.01275,3.94025,3.96725,18122032,0
+GME.US,D,20111209,000000,3.97025,4.09175,3.97025,4.073,20778692,0
+GME.US,D,20111212,000000,4.055,4.16625,4.01075,4.1595,24890260,0
+GME.US,D,20111213,000000,4.13875,4.14725,4.03425,4.0515,25234524,0
+GME.US,D,20111214,000000,4.0335,4.04475,3.94025,3.95375,19949128,0
+GME.US,D,20111215,000000,3.97775,4.0415,3.97775,3.9895,20093492,0
+GME.US,D,20111216,000000,4.0095,4.02575,3.90175,3.9285,15770864,0
+GME.US,D,20111219,000000,3.94775,3.95375,3.8115,3.81575,12037976,0
+GME.US,D,20111220,000000,3.8835,3.95925,3.8815,3.95,10558880,0
+GME.US,D,20111221,000000,3.963,3.98575,3.9085,3.963,8378548,0
+GME.US,D,20111222,000000,3.981,4.05325,3.9645,4.00475,10863788,0
+GME.US,D,20111223,000000,4.02775,4.043,3.996,4.02575,9084184,0
+GME.US,D,20111227,000000,4.01075,4.04,3.96875,4.02575,7290868,0
+GME.US,D,20111228,000000,4.02775,4.0665,3.996,4.0515,10464756,0
+GME.US,D,20111229,000000,4.04625,4.102,4.02775,4.09875,7786540,0
+GME.US,D,20111230,000000,4.08675,4.09875,4.062,4.062,6221652,0
+GME.US,D,20120103,000000,4.112,4.13875,3.9975,4.00475,15227376,0
+GME.US,D,20120104,000000,3.9975,4.07025,3.98825,4.062,12353400,0
+GME.US,D,20120105,000000,4.03825,4.25525,4.016,4.25225,21945492,0
+GME.US,D,20120106,000000,4.247,4.247,4.1575,4.18625,22446576,0
+GME.US,D,20120109,000000,4.1515,4.1575,3.935,4.03825,41324612,0
+GME.US,D,20120110,000000,4.05025,4.09175,3.94775,4.0785,22964764,0
+GME.US,D,20120111,000000,4.08225,4.12425,4.07,4.10375,20887096,0
+GME.US,D,20120112,000000,4.117,4.12425,4.04275,4.07,17849824,0
+GME.US,D,20120113,000000,4.03825,4.04,3.9085,3.95725,25168868,0
+GME.US,D,20120117,000000,3.995,4.0075,3.8885,3.911,17649544,0
+GME.US,D,20120118,000000,3.915,4.05025,3.88825,4.043,14512640,0
+GME.US,D,20120119,000000,4.0415,4.18975,4.02475,4.18125,19452064,0
+GME.US,D,20120120,000000,4.19975,4.208,4.124,4.13225,15270968,0
+GME.US,D,20120123,000000,4.13225,4.18625,4.13225,4.16775,9968532,0
+GME.US,D,20120124,000000,4.1515,4.18125,4.12975,4.16625,9532656,0
+GME.US,D,20120125,000000,4.1575,4.208,4.10575,4.208,15542888,0
+GME.US,D,20120126,000000,4.1745,4.17925,3.81225,4.1575,35911060,0
+GME.US,D,20120127,000000,4.141,4.14275,4.09025,4.0935,20362096,0
+GME.US,D,20120130,000000,4.06525,4.07025,3.94775,3.996,32017868,0
+GME.US,D,20120131,000000,3.9985,4.01025,3.911,3.93275,25510160,0
+GME.US,D,20120201,000000,3.94575,3.9895,3.90025,3.92375,20127656,0
+GME.US,D,20120202,000000,3.94575,3.96075,3.9085,3.9165,20254452,0
+GME.US,D,20120203,000000,3.968,4.00575,3.95275,3.979,15023092,0
+GME.US,D,20120206,000000,3.981,3.98275,3.9085,3.94025,21736924,0
+GME.US,D,20120207,000000,3.931,4,3.92725,3.99375,17030776,0
+GME.US,D,20120208,000000,4.08225,4.35325,4.065,4.12225,50699088,0
+GME.US,D,20120209,000000,4.137,4.137,4.0395,4.05275,22819832,0
+GME.US,D,20120210,000000,3.95475,3.97325,3.8135,3.85125,47907900,0
+GME.US,D,20120213,000000,3.88175,3.88175,3.79375,3.8615,33359576,0
+GME.US,D,20120214,000000,3.85475,3.872,3.81125,3.8685,23313616,0
+GME.US,D,20120215,000000,3.8705,3.88,3.83625,3.83975,21384644,0
+GME.US,D,20120216,000000,3.873,3.92725,3.853,3.90375,17565036,0
+GME.US,D,20120217,000000,3.931,3.94875,3.897,3.92725,11655676,0
+GME.US,D,20120221,000000,3.96175,4.02425,3.92575,3.94825,12641252,0
+GME.US,D,20120222,000000,3.94825,3.979,3.873,3.892,13841784,0
+GME.US,D,20120223,000000,3.8885,3.995,3.88,3.94675,10811252,0
+GME.US,D,20120224,000000,3.934,3.951,3.8475,3.85125,15607836,0
+GME.US,D,20120227,000000,3.84925,3.94125,3.84475,3.897,11882252,0
+GME.US,D,20120228,000000,3.89375,3.965,3.88175,3.95275,13545916,0
+GME.US,D,20120229,000000,3.95925,3.97025,3.85625,3.85975,19017864,0
+GME.US,D,20120301,000000,3.897,4.04275,3.87425,4.0395,28912676,0
+GME.US,D,20120302,000000,4.0395,4.11225,3.997,4.0445,23060104,0
+GME.US,D,20120305,000000,4.0445,4.1595,3.9985,4.0935,30194444,0
+GME.US,D,20120306,000000,4.04975,4.065,4.0155,4.0315,9134276,0
+GME.US,D,20120307,000000,4.03775,4.05975,4.014,4.04975,10383744,0
+GME.US,D,20120308,000000,4.068,4.13,4.06175,4.102,19296368,0
+GME.US,D,20120309,000000,4.05475,4.08675,3.99175,4.04975,29622316,0
+GME.US,D,20120312,000000,4.03575,4.075,3.99175,4.02725,12477912,0
+GME.US,D,20120313,000000,4.07825,4.07825,3.98725,4.0315,19449684,0
+GME.US,D,20120314,000000,4.02525,4.05625,3.95275,3.982,20483516,0
+GME.US,D,20120315,000000,3.982,4.03425,3.94825,4.03425,16401540,0
+GME.US,D,20120316,000000,4.02425,4.04975,3.985,3.99175,22685672,0
+GME.US,D,20120319,000000,4.00575,4.09175,3.99175,4.058,21871196,0
+GME.US,D,20120320,000000,4.07,4.119,4,4.068,21018788,0
+GME.US,D,20120321,000000,4.071,4.19375,4.06625,4.18,26504072,0
+GME.US,D,20120322,000000,4.277,4.366,3.897,3.924,65816036,0
+GME.US,D,20120323,000000,3.94675,4.02525,3.8885,4.00225,22626792,0
+GME.US,D,20120326,000000,4.03775,4.08025,3.985,4.033,18717812,0
+GME.US,D,20120327,000000,4.048,4.06175,3.9985,4.02525,13066944,0
+GME.US,D,20120328,000000,4.02425,4.02525,3.931,3.98025,18445332,0
+GME.US,D,20120329,000000,3.93275,4.009,3.738,3.828,52569860,0
+GME.US,D,20120330,000000,3.86625,3.86625,3.697,3.7005,29479832,0
+GME.US,D,20120402,000000,3.68325,3.83775,3.66525,3.80525,29526368,0
+GME.US,D,20120403,000000,3.81125,3.853,3.716,3.73475,23182892,0
+GME.US,D,20120404,000000,3.72425,3.77125,3.68,3.71925,16828660,0
+GME.US,D,20120405,000000,3.69525,3.746,3.66875,3.67825,10442560,0
+GME.US,D,20120409,000000,3.65125,3.7395,3.631,3.70225,13736512,0
+GME.US,D,20120410,000000,3.68725,3.71925,3.609,3.6295,17603908,0
+GME.US,D,20120411,000000,3.61275,3.6465,3.548,3.60375,28862660,0
+GME.US,D,20120412,000000,3.609,3.67825,3.60075,3.65275,12415536,0
+GME.US,D,20120413,000000,3.643,3.643,3.57825,3.59725,13213700,0
+GME.US,D,20120416,000000,3.609,3.69525,3.55325,3.67675,20228352,0
+GME.US,D,20120417,000000,3.69725,3.76225,3.694,3.75325,23639864,0
+GME.US,D,20120418,000000,3.7365,3.7905,3.7105,3.77725,22681812,0
+GME.US,D,20120419,000000,3.7695,3.8195,3.75,3.77725,20846652,0
+GME.US,D,20120420,000000,3.8005,3.8475,3.763,3.79175,18571756,0
+GME.US,D,20120423,000000,3.7565,3.7975,3.7005,3.7905,16748408,0
+GME.US,D,20120424,000000,3.78825,3.828,3.7545,3.77575,21122688,0
+GME.US,D,20120425,000000,3.81775,3.831,3.76825,3.826,11971388,0
+GME.US,D,20120426,000000,3.8195,3.8615,3.807,3.826,9813676,0
+GME.US,D,20120427,000000,3.85625,3.85625,3.77125,3.84275,15193396,0
+GME.US,D,20120430,000000,3.83975,3.86,3.76825,3.85625,9897380,0
+GME.US,D,20120501,000000,3.85625,3.91125,3.7965,3.873,18457924,0
+GME.US,D,20120502,000000,3.84475,3.872,3.8135,3.85825,9334856,0
+GME.US,D,20120503,000000,3.84925,3.85975,3.723,3.8085,14848040,0
+GME.US,D,20120504,000000,3.78975,3.81225,3.69925,3.69925,10619292,0
+GME.US,D,20120507,000000,3.67675,3.727,3.5665,3.5735,17273636,0
+GME.US,D,20120508,000000,3.54225,3.655,3.5075,3.577,25893904,0
+GME.US,D,20120509,000000,3.53175,3.58325,3.508,3.54325,23841996,0
+GME.US,D,20120510,000000,3.5625,3.595,3.53875,3.56975,14934100,0
+GME.US,D,20120511,000000,3.5335,3.59875,3.4175,3.44475,30139200,0
+GME.US,D,20120514,000000,3.41475,3.59375,3.40075,3.538,18544648,0
+GME.US,D,20120515,000000,3.52075,3.54075,3.4495,3.49375,18213136,0
+GME.US,D,20120516,000000,3.5125,3.5745,3.50625,3.53175,20233200,0
+GME.US,D,20120517,000000,3.37775,3.4225,3.127,3.1365,59880268,0
+GME.US,D,20120518,000000,3.1285,3.2775,3.0725,3.231,29085480,0
+GME.US,D,20120521,000000,3.233,3.262,3.20725,3.216,28353404,0
+GME.US,D,20120522,000000,3.2435,3.267,3.21075,3.226,20669892,0
+GME.US,D,20120523,000000,3.20875,3.267,3.1645,3.233,32429072,0
+GME.US,D,20120524,000000,3.2605,3.2795,3.2025,3.27375,23589556,0
+GME.US,D,20120525,000000,3.28375,3.3715,3.28225,3.33375,18396380,0
+GME.US,D,20120529,000000,3.34725,3.37775,3.29675,3.36625,15808452,0
+GME.US,D,20120530,000000,3.33175,3.61025,3.262,3.35725,39424104,0
+GME.US,D,20120531,000000,3.32525,3.3715,3.2435,3.27525,16581152,0
+GME.US,D,20120601,000000,3.2055,3.32175,3.18675,3.2795,21540388,0
+GME.US,D,20120604,000000,3.27525,3.291,3.2175,3.2795,21419200,0
+GME.US,D,20120605,000000,3.262,3.35225,3.25375,3.337,13071240,0
+GME.US,D,20120606,000000,3.3645,3.37575,3.2775,3.3045,15228816,0
+GME.US,D,20120607,000000,3.33,3.35225,3.19,3.21075,27478476,0
+GME.US,D,20120608,000000,3.20375,3.25175,3.19175,3.25025,13746212,0
+GME.US,D,20120611,000000,3.27525,3.31825,3.1185,3.122,18648976,0
+GME.US,D,20120612,000000,3.1285,3.18525,3.09775,3.1715,24847580,0
+GME.US,D,20120613,000000,3.14925,3.18875,3.0855,3.093,16446740,0
+GME.US,D,20120614,000000,3.10825,3.11675,2.9695,3.02975,50577456,0
+GME.US,D,20120615,000000,2.9805,3.05875,2.92225,3.04475,48874772,0
+GME.US,D,20120618,000000,3.04675,3.11675,3.01225,3.1115,19512528,0
+GME.US,D,20120619,000000,3.13175,3.18675,3.1185,3.1365,21256304,0
+GME.US,D,20120620,000000,3.14275,3.14925,3.0945,3.09775,13986472,0
+GME.US,D,20120621,000000,3.1065,3.1065,2.99,2.999,16215072,0
+GME.US,D,20120622,000000,3.02975,3.0365,2.98525,3.021,21859856,0
+GME.US,D,20120625,000000,2.98875,3.00625,2.921,2.93575,17614896,0
+GME.US,D,20120626,000000,2.9735,3.0145,2.93575,2.98525,12866344,0
+GME.US,D,20120627,000000,3.021,3.05075,2.98525,3.04275,12176868,0
+GME.US,D,20120628,000000,3.03275,3.06025,2.994,3.04175,10154492,0
+GME.US,D,20120629,000000,3.08425,3.151,3.04875,3.13525,20692024,0
+GME.US,D,20120702,000000,3.14925,3.15775,3.05075,3.07075,12186264,0
+GME.US,D,20120703,000000,3.08425,3.19175,3.05875,3.1365,7996900,0
+GME.US,D,20120705,000000,3.13025,3.18525,3.11,3.12,9508912,0
+GME.US,D,20120706,000000,3.093,3.12375,3.074,3.09675,9154336,0
+GME.US,D,20120709,000000,3.122,3.15975,2.946,2.99175,17454492,0
+GME.US,D,20120710,000000,3.00625,3.04675,2.98725,2.9975,10512216,0
+GME.US,D,20120711,000000,2.98725,3.028,2.93725,2.939,15080676,0
+GME.US,D,20120712,000000,2.92725,2.946,2.88675,2.921,11945356,0
+GME.US,D,20120713,000000,2.94075,2.97175,2.85575,2.87425,16511132,0
+GME.US,D,20120716,000000,2.8575,2.869,2.7945,2.82975,16477152,0
+GME.US,D,20120717,000000,2.8405,2.8705,2.82125,2.859,9429436,0
+GME.US,D,20120718,000000,2.84825,2.92725,2.839,2.88675,10931652,0
+GME.US,D,20120719,000000,2.90175,2.929,2.86075,2.869,16085616,0
+GME.US,D,20120720,000000,2.85225,2.883,2.77525,2.784,11332644,0
+GME.US,D,20120723,000000,2.75475,2.77175,2.71225,2.75625,12378900,0
+GME.US,D,20120724,000000,2.75275,2.79625,2.64175,2.6865,22355620,0
+GME.US,D,20120725,000000,2.702,2.7305,2.671,2.69325,15360952,0
+GME.US,D,20120726,000000,2.7305,2.7425,2.69325,2.7275,14121372,0
+GME.US,D,20120727,000000,2.74975,2.7925,2.7235,2.75625,11624692,0
+GME.US,D,20120730,000000,2.76675,2.77375,2.71025,2.736,11144784,0
+GME.US,D,20120731,000000,2.7275,2.748,2.705,2.736,9475924,0
+GME.US,D,20120801,000000,2.7395,3.141,2.7155,2.7445,45014356,0
+GME.US,D,20120802,000000,2.7235,2.7515,2.616,2.68975,22548604,0
+GME.US,D,20120803,000000,2.722,2.75275,2.7085,2.7155,13570840,0
+GME.US,D,20120806,000000,2.748,2.79625,2.71225,2.7345,15800388,0
+GME.US,D,20120807,000000,2.7345,2.9035,2.7305,2.8705,16374712,0
+GME.US,D,20120808,000000,2.859,2.88125,2.84675,2.8575,8753868,0
+GME.US,D,20120809,000000,2.85225,2.883,2.82125,2.87425,9914828,0
+GME.US,D,20120810,000000,2.8725,3.02975,2.83725,3.02975,27591808,0
+GME.US,D,20120813,000000,3.16275,3.2195,3.00625,3.0555,31809720,0
+GME.US,D,20120814,000000,3.06925,3.08925,2.93725,2.951,29280456,0
+GME.US,D,20120815,000000,2.9525,3.01225,2.90975,2.912,26993236,0
+GME.US,D,20120816,000000,2.95475,3.1185,2.83525,3.07075,65186316,0
+GME.US,D,20120817,000000,3.074,3.2005,3.03275,3.1715,36250424,0
+GME.US,D,20120820,000000,3.2055,3.34525,3.16125,3.32825,39850684,0
+GME.US,D,20120821,000000,3.327,3.34075,3.22975,3.32825,29410464,0
+GME.US,D,20120822,000000,3.32825,3.339,3.17825,3.20875,26460932,0
+GME.US,D,20120823,000000,3.221,3.25375,3.20875,3.22825,15848196,0
+GME.US,D,20120824,000000,3.22975,3.24525,3.1655,3.18825,17577192,0
+GME.US,D,20120827,000000,3.202,3.2055,3.13725,3.1415,12188496,0
+GME.US,D,20120828,000000,3.14675,3.1655,3.12725,3.1395,11776992,0
+GME.US,D,20120829,000000,3.148,3.23625,3.10475,3.221,20297804,0
+GME.US,D,20120830,000000,3.224,3.34925,3.2055,3.31625,20045404,0
+GME.US,D,20120831,000000,3.32125,3.32775,3.271,3.302,22543140,0
+GME.US,D,20120904,000000,3.4355,3.57875,3.432,3.53275,40949068,0
+GME.US,D,20120905,000000,3.538,3.58775,3.52175,3.55675,24642928,0
+GME.US,D,20120906,000000,3.5915,3.65575,3.5395,3.645,19941412,0
+GME.US,D,20120907,000000,3.65575,3.777,3.63975,3.749,19844448,0
+GME.US,D,20120910,000000,3.7295,3.7785,3.6865,3.737,19605096,0
+GME.US,D,20120911,000000,3.72425,3.8185,3.71775,3.7675,18330084,0
+GME.US,D,20120912,000000,3.785,3.832,3.785,3.82,12007800,0
+GME.US,D,20120913,000000,3.82,3.899,3.777,3.873,16801564,0
+GME.US,D,20120914,000000,3.8905,4.117,3.8905,4.007,22420440,0
+GME.US,D,20120917,000000,3.9945,3.9945,3.856,3.858,19984252,0
+GME.US,D,20120918,000000,3.89575,3.94825,3.83525,3.882,10762884,0
+GME.US,D,20120919,000000,3.8885,3.97525,3.8595,3.95075,16427388,0
+GME.US,D,20120920,000000,3.9285,3.94825,3.856,3.9355,10642288,0
+GME.US,D,20120921,000000,3.9545,3.9735,3.85075,3.8595,19694416,0
+GME.US,D,20120924,000000,3.873,3.87425,3.78325,3.82975,15906364,0
+GME.US,D,20120925,000000,3.82475,3.82675,3.60825,3.61425,26960272,0
+GME.US,D,20120926,000000,3.62225,3.67625,3.548,3.65575,22665144,0
+GME.US,D,20120927,000000,3.66,3.67725,3.6,3.6205,11128624,0
+GME.US,D,20120928,000000,3.61225,3.63975,3.55675,3.6345,17464632,0
+GME.US,D,20121001,000000,3.70725,3.7385,3.66575,3.67625,14652448,0
+GME.US,D,20121002,000000,3.6725,3.71775,3.64325,3.69175,16409152,0
+GME.US,D,20121003,000000,3.69175,3.72275,3.6745,3.6865,12154396,0
+GME.US,D,20121004,000000,3.71375,3.8885,3.7105,3.872,20816064,0
+GME.US,D,20121005,000000,3.8925,4.06375,3.87425,3.9945,23470032,0
+GME.US,D,20121008,000000,3.98075,4.03775,3.95075,4.024,16405808,0
+GME.US,D,20121009,000000,4.033,4.2385,4.007,4.1525,28338064,0
+GME.US,D,20121010,000000,4.151,4.151,3.95075,3.9735,20697600,0
+GME.US,D,20121011,000000,4.0135,4.13975,3.95075,3.95625,24097848,0
+GME.US,D,20121012,000000,3.96175,3.99625,3.91,3.94075,13109172,0
+GME.US,D,20121015,000000,3.96525,4.02675,3.927,3.94275,10490848,0
+GME.US,D,20121016,000000,3.96175,3.991,3.94275,3.97175,7863648,0
+GME.US,D,20121017,000000,3.97725,3.984,3.92525,3.97,9388644,0
+GME.US,D,20121018,000000,3.96675,4.079,3.94275,4.0565,13132960,0
+GME.US,D,20121019,000000,4.04275,4.079,3.96425,4.00125,13233092,0
+GME.US,D,20121022,000000,3.991,4.024,3.96175,4.0155,9478400,0
+GME.US,D,20121023,000000,3.97175,4.06225,3.90775,3.99775,15500768,0
+GME.US,D,20121024,000000,3.98075,4.04275,3.91475,4.02925,17198220,0
+GME.US,D,20121025,000000,4.05,4.1525,4.04275,4.1055,12224436,0
+GME.US,D,20121026,000000,4.09675,4.1015,3.9465,3.98075,13504808,0
+GME.US,D,20121031,000000,3.9895,4.0225,3.9375,3.95075,10198444,0
+GME.US,D,20121101,000000,3.95275,4.09475,3.94275,4.08525,9345084,0
+GME.US,D,20121102,000000,4.08325,4.1435,4.08325,4.12,14109124,0
+GME.US,D,20121105,000000,4.12625,4.20425,4.09475,4.1055,11134668,0
+GME.US,D,20121106,000000,4.1345,4.17625,4.114,4.13975,8060828,0
+GME.US,D,20121107,000000,4.117,4.13625,4.0205,4.05,11399984,0
+GME.US,D,20121108,000000,4.0395,4.05325,3.8185,3.8975,16835392,0
+GME.US,D,20121109,000000,3.844,3.927,3.70525,3.82675,20117264,0
+GME.US,D,20121112,000000,3.832,4.024,3.82975,3.99625,16025648,0
+GME.US,D,20121113,000000,3.97525,4.02675,3.86825,4.02525,19008048,0
+GME.US,D,20121114,000000,4.046,4.197,4.0155,4.06375,37119196,0
+GME.US,D,20121115,000000,4.157,4.30625,3.98075,4.24,63221516,0
+GME.US,D,20121116,000000,4.3095,4.43375,4.266,4.42175,42436864,0
+GME.US,D,20121119,000000,4.496,4.5385,4.3785,4.486,33593096,0
+GME.US,D,20121120,000000,4.49125,4.58275,4.46075,4.58125,17333996,0
+GME.US,D,20121121,000000,4.574,4.701,4.54475,4.686,33012844,0
+GME.US,D,20121123,000000,4.73,4.84625,4.66425,4.685,14663332,0
+GME.US,D,20121126,000000,4.68625,4.71475,4.614,4.685,13550288,0
+GME.US,D,20121127,000000,4.69025,4.80725,4.65525,4.66075,18015620,0
+GME.US,D,20121128,000000,4.65525,4.67375,4.58325,4.618,20718600,0
+GME.US,D,20121129,000000,4.62925,4.66075,4.515,4.579,15631936,0
+GME.US,D,20121130,000000,4.59775,4.64125,4.554,4.58525,14724108,0
+GME.US,D,20121203,000000,4.6205,4.62225,4.505,4.51225,13874188,0
+GME.US,D,20121204,000000,4.51925,4.58325,4.46875,4.52125,20398224,0
+GME.US,D,20121205,000000,4.5085,4.59775,4.437,4.537,15953428,0
+GME.US,D,20121206,000000,4.543,4.70275,4.54025,4.65375,14206412,0
+GME.US,D,20121207,000000,4.662,4.78975,4.64125,4.76875,14364480,0
+GME.US,D,20121210,000000,4.77625,4.81275,4.71475,4.7935,14991656,0
+GME.US,D,20121211,000000,4.7935,4.86125,4.7815,4.8405,14272196,0
+GME.US,D,20121212,000000,4.858,4.924,4.8445,4.86125,15853896,0
+GME.US,D,20121213,000000,4.86125,4.95225,4.79675,4.82325,25459736,0
+GME.US,D,20121214,000000,4.7305,4.87,4.7305,4.8055,14508896,0
+GME.US,D,20121217,000000,4.81975,4.8355,4.77225,4.80725,13562204,0
+GME.US,D,20121218,000000,4.86125,4.86325,4.7875,4.84225,18677004,0
+GME.US,D,20121219,000000,4.85625,4.89075,4.7305,4.81275,24570408,0
+GME.US,D,20121220,000000,4.774,4.79675,4.52275,4.5645,24701496,0
+GME.US,D,20121221,000000,4.51925,4.56125,4.421,4.4665,21243028,0
+GME.US,D,20121224,000000,4.47025,4.51225,4.4545,4.46875,3093368,0
+GME.US,D,20121226,000000,4.486,4.5645,4.3005,4.348,12024776,0
+GME.US,D,20121227,000000,4.35375,4.367,4.17825,4.3095,13899132,0
+GME.US,D,20121228,000000,4.27975,4.32,4.248,4.28475,8194444,0
+GME.US,D,20121231,000000,4.2605,4.39525,4.245,4.38275,12015012,0
+GME.US,D,20130102,000000,4.46875,4.51925,4.36525,4.48225,28039348,0
+GME.US,D,20130103,000000,4.46875,4.4875,4.17825,4.25525,60925600,0
+GME.US,D,20130104,000000,4.266,4.39675,4.25525,4.332,23127728,0
+GME.US,D,20130107,000000,4.30775,4.35375,4.17,4.32325,22805760,0
+GME.US,D,20130108,000000,4.00575,4.18575,3.9585,4.051,63740332,0
+GME.US,D,20130109,000000,4.039,4.07325,3.93375,3.94875,24798400,0
+GME.US,D,20130110,000000,3.9845,3.99675,3.91325,3.98125,22356936,0
+GME.US,D,20130111,000000,3.96225,4.06175,3.8955,4.06175,30190408,0
+GME.US,D,20130114,000000,4.051,4.08075,3.99125,4.0195,20107392,0
+GME.US,D,20130115,000000,3.99975,4.04925,3.974,4.0455,16357612,0
+GME.US,D,20130116,000000,4.0405,4.07325,4.01425,4.03025,15112696,0
+GME.US,D,20130117,000000,4.058,4.153,4.0455,4.10325,14881964,0
+GME.US,D,20130118,000000,4.1105,4.112,4.051,4.0665,12116332,0
+GME.US,D,20130122,000000,4.0785,4.0945,4.04375,4.07325,10917336,0
+GME.US,D,20130123,000000,4.0755,4.10325,4.016,4.04375,10253620,0
+GME.US,D,20130124,000000,4.051,4.112,4.03675,4.09975,13165784,0
+GME.US,D,20130125,000000,4.12,4.1535,4.087,4.14175,11521904,0
+GME.US,D,20130128,000000,4.149,4.15725,4.1105,4.1535,9410452,0
+GME.US,D,20130129,000000,4.13175,4.23075,4.09625,4.196,13762528,0
+GME.US,D,20130130,000000,4.1905,4.22575,4.119,4.13,12760848,0
+GME.US,D,20130131,000000,4.133,4.13975,3.94275,4.05275,29567640,0
+GME.US,D,20130201,000000,4.194,4.33375,4.09825,4.31275,25229312,0
+GME.US,D,20130204,000000,4.29725,4.4895,4.25,4.4105,25168704,0
+GME.US,D,20130205,000000,4.41925,4.71825,4.4055,4.6835,33078228,0
+GME.US,D,20130206,000000,4.35025,4.40725,4.149,4.402,57118448,0
+GME.US,D,20130207,000000,4.3915,4.446,4.35375,4.439,15827872,0
+GME.US,D,20130208,000000,4.46425,4.58525,4.4615,4.5525,18634664,0
+GME.US,D,20130211,000000,4.5665,4.643,4.54025,4.57675,16415764,0
+GME.US,D,20130212,000000,4.593,4.59425,4.437,4.515,19959852,0
+GME.US,D,20130213,000000,4.535,4.58525,4.4875,4.54725,14967176,0
+GME.US,D,20130214,000000,4.52625,4.5665,4.49125,4.49825,9334980,0
+GME.US,D,20130215,000000,4.543,4.543,4.3915,4.43175,17663856,0
+GME.US,D,20130219,000000,4.409,4.4615,4.2905,4.4545,19041864,0
+GME.US,D,20130220,000000,4.4755,4.54025,4.41425,4.42475,13212952,0
+GME.US,D,20130221,000000,4.49125,4.515,4.2095,4.32,22943556,0
+GME.US,D,20130222,000000,4.35475,4.39325,4.2995,4.33625,14548224,0
+GME.US,D,20130225,000000,4.38275,4.402,4.2995,4.2995,8810572,0
+GME.US,D,20130226,000000,4.32725,4.4055,4.1535,4.33,15344452,0
+GME.US,D,20130227,000000,4.31675,4.435,4.30225,4.409,19761840,0
+GME.US,D,20130228,000000,4.4225,4.48225,4.376,4.3775,15449424,0
+GME.US,D,20130301,000000,4.352,4.389,4.23025,4.248,19972784,0
+GME.US,D,20130304,000000,4.23175,4.2515,4.12625,4.1575,18683452,0
+GME.US,D,20130305,000000,4.20025,4.30225,4.1805,4.292,19657188,0
+GME.US,D,20130306,000000,4.33975,4.37325,4.25625,4.31125,12310664,0
+GME.US,D,20130307,000000,4.30425,4.37325,4.27025,4.33425,7130372,0
+GME.US,D,20130308,000000,4.3575,4.41175,4.292,4.3575,8160764,0
+GME.US,D,20130311,000000,4.3575,4.463,4.30225,4.4615,11843816,0
+GME.US,D,20130312,000000,4.463,4.511,4.41575,4.50075,9166928,0
+GME.US,D,20130313,000000,4.4915,4.56775,4.48775,4.53,7995580,0
+GME.US,D,20130314,000000,4.5395,4.5395,4.43675,4.48775,9195156,0
+GME.US,D,20130315,000000,4.47375,4.50075,4.4085,4.4945,14797764,0
+GME.US,D,20130318,000000,4.456,4.55675,4.446,4.54275,8234512,0
+GME.US,D,20130319,000000,4.55325,4.55325,4.39625,4.45825,7327960,0
+GME.US,D,20130320,000000,4.48425,4.50725,4.42225,4.4945,10358496,0
+GME.US,D,20130321,000000,4.47725,4.53375,4.41575,4.45825,10729456,0
+GME.US,D,20130322,000000,4.47575,4.555,4.42975,4.53175,6818596,0
+GME.US,D,20130325,000000,4.56775,4.62225,4.4525,4.48275,12268260,0
+GME.US,D,20130326,000000,4.527,4.6625,4.4915,4.656,20076320,0
+GME.US,D,20130327,000000,4.61625,4.71025,4.61625,4.672,17177140,0
+GME.US,D,20130328,000000,4.4605,5.06375,4.4605,4.94025,55731816,0
+GME.US,D,20130401,000000,4.9455,5.31075,4.933,5.2565,39754624,0
+GME.US,D,20130402,000000,5.25275,5.35875,5.1325,5.34125,23143600,0
+GME.US,D,20130403,000000,5.34575,5.40625,5.29875,5.343,25511176,0
+GME.US,D,20130404,000000,5.33575,5.493,5.209,5.27925,25471244,0
+GME.US,D,20130405,000000,5.23525,5.31075,5.17675,5.29175,15882632,0
+GME.US,D,20130408,000000,5.318,5.3945,5.268,5.34425,16410428,0
+GME.US,D,20130409,000000,5.33425,5.36525,5.27025,5.27725,13803868,0
+GME.US,D,20130410,000000,5.297,5.34125,5.21025,5.28325,16419268,0
+GME.US,D,20130411,000000,5.29875,5.60775,5.28425,5.59525,35446056,0
+GME.US,D,20130412,000000,5.5895,5.71025,5.50175,5.6555,16203396,0
+GME.US,D,20130415,000000,5.65175,5.68225,5.53375,5.54225,16090792,0
+GME.US,D,20130416,000000,5.56725,5.71025,5.52275,5.705,15893320,0
+GME.US,D,20130417,000000,5.643,5.79675,5.5755,5.788,26407008,0
+GME.US,D,20130418,000000,5.781,5.87475,5.74025,5.77175,26569244,0
+GME.US,D,20130419,000000,5.763,5.84275,5.6995,5.781,17039200,0
+GME.US,D,20130422,000000,5.781,5.859,5.622,5.74375,17902140,0
+GME.US,D,20130423,000000,5.78225,5.86725,5.742,5.86175,16745432,0
+GME.US,D,20130424,000000,5.8605,6.10225,5.83075,6.04575,17328164,0
+GME.US,D,20130425,000000,6.04725,6.10575,5.9735,6.04725,16931852,0
+GME.US,D,20130426,000000,6.02975,6.17675,6.01225,6.115,10242864,0
+GME.US,D,20130429,000000,6.12175,6.23475,6.0665,6.10575,12837876,0
+GME.US,D,20130430,000000,6.1115,6.256,6.085,6.16425,18077504,0
+GME.US,D,20130501,000000,6.17325,6.21,6.06375,6.136,10538432,0
+GME.US,D,20130502,000000,6.13225,6.419,6.113,6.41275,12120432,0
+GME.US,D,20130503,000000,6.45925,6.5755,6.438,6.5615,15350824,0
+GME.US,D,20130506,000000,6.5325,6.616,6.473,6.569,11678044,0
+GME.US,D,20130507,000000,6.65875,6.65875,6.51925,6.5865,17226188,0
+GME.US,D,20130508,000000,6.62325,6.8125,6.54925,6.5595,17821620,0
+GME.US,D,20130509,000000,6.55425,6.625,6.46075,6.55075,19836748,0
+GME.US,D,20130510,000000,6.5615,6.78225,6.55425,6.77925,13216680,0
+GME.US,D,20130513,000000,6.7575,6.819,6.74325,6.7595,15712688,0
+GME.US,D,20130514,000000,6.7485,6.88825,6.7485,6.82525,13803924,0
+GME.US,D,20130515,000000,6.81725,6.93475,6.78625,6.88625,10838720,0
+GME.US,D,20130516,000000,6.853,6.86375,6.6795,6.7205,13697088,0
+GME.US,D,20130517,000000,6.78225,7.042,6.7645,7.02275,21528996,0
+GME.US,D,20130520,000000,7.02275,7.0295,6.841,6.84575,15558772,0
+GME.US,D,20130521,000000,6.90225,6.936,6.31425,6.49575,48339240,0
+GME.US,D,20130522,000000,6.4275,6.60575,6.30725,6.40275,36801868,0
+GME.US,D,20130523,000000,6.3545,6.5,6.147,6.36025,47518472,0
+GME.US,D,20130524,000000,6.217,6.25925,5.46475,5.671,78513052,0
+GME.US,D,20130528,000000,5.795,5.929,5.56525,5.60275,27877796,0
+GME.US,D,20130529,000000,5.57275,5.67,5.55825,5.62025,12592668,0
+GME.US,D,20130530,000000,5.586,5.954,5.586,5.9165,23022812,0
+GME.US,D,20130531,000000,5.82875,6.02725,5.809,5.9055,19081876,0
+GME.US,D,20130603,000000,5.90875,6.16875,5.90525,6.12625,27127296,0
+GME.US,D,20130604,000000,6.11525,6.41875,6.10275,6.32,37233356,0
+GME.US,D,20130605,000000,6.292,6.37,6.0975,6.20775,23931444,0
+GME.US,D,20130606,000000,6.21875,6.37,6.05175,6.165,23152360,0
+GME.US,D,20130607,000000,6.34,6.673,6.329,6.545,39906172,0
+GME.US,D,20130610,000000,6.545,6.58925,6.204,6.231,24576776,0
+GME.US,D,20130611,000000,6.51975,6.88825,6.48775,6.717,49979644,0
+GME.US,D,20130612,000000,6.771,6.80475,6.493,6.51575,20872692,0
+GME.US,D,20130613,000000,6.529,6.8025,6.447,6.68325,18510836,0
+GME.US,D,20130614,000000,6.8815,7.08225,6.872,6.94725,34061376,0
+GME.US,D,20130617,000000,6.949,7.01125,6.7725,6.85625,14026572,0
+GME.US,D,20130618,000000,6.8185,6.85275,6.755,6.84875,9497304,0
+GME.US,D,20130619,000000,6.81675,6.9535,6.78725,6.86175,9759496,0
+GME.US,D,20130620,000000,7.1805,7.36725,7.054,7.291,48330080,0
+GME.US,D,20130621,000000,7.375,7.39575,7.20175,7.262,34283080,0
+GME.US,D,20130624,000000,7.177,7.25175,7.07725,7.1055,23475020,0
+GME.US,D,20130625,000000,7.15175,7.2,7.02725,7.13425,17956372,0
+GME.US,D,20130626,000000,7.13925,7.2335,7.033,7.191,15017236,0
+GME.US,D,20130627,000000,7.212,7.314,7.19275,7.278,11303048,0
+GME.US,D,20130628,000000,7.365,7.67275,7.365,7.5275,19516684,0
+GME.US,D,20130701,000000,7.47975,7.54,7.4195,7.51675,10141536,0
+GME.US,D,20130702,000000,7.53125,7.6135,7.4815,7.51025,15291064,0
+GME.US,D,20130703,000000,7.507,7.61525,7.496,7.54775,3522420,0
+GME.US,D,20130705,000000,7.588,7.6595,7.4195,7.656,6042908,0
+GME.US,D,20130708,000000,7.6715,7.71275,7.54525,7.59175,13177620,0
+GME.US,D,20130709,000000,7.608,7.70025,7.52425,7.6025,9449308,0
+GME.US,D,20130710,000000,7.59875,7.64675,7.5155,7.55425,10072512,0
+GME.US,D,20130711,000000,7.656,7.702,7.5225,7.58675,12594732,0
+GME.US,D,20130712,000000,7.59,7.68925,7.49825,7.688,10494544,0
+GME.US,D,20130715,000000,7.688,7.7485,7.652,7.7425,10741252,0
+GME.US,D,20130716,000000,7.72375,7.8215,7.5635,7.80675,19902404,0
+GME.US,D,20130717,000000,7.8195,7.86075,7.7185,7.7425,11001260,0
+GME.US,D,20130718,000000,7.747,7.836,7.747,7.77,5274676,0
+GME.US,D,20130719,000000,7.81325,7.916,7.71475,7.73975,9409620,0
+GME.US,D,20130722,000000,7.747,7.79975,7.65425,7.661,6113080,0
+GME.US,D,20130723,000000,7.679,7.729,7.53825,7.55425,10604928,0
+GME.US,D,20130724,000000,7.61525,7.91,7.608,7.70025,14291072,0
+GME.US,D,20130725,000000,7.679,7.914,7.62775,7.9085,10438776,0
+GME.US,D,20130726,000000,7.846,8.16525,7.81325,8.15675,14587760,0
+GME.US,D,20130729,000000,8.133,8.146,7.93725,8.0835,10909084,0
+GME.US,D,20130730,000000,8.094,8.4145,8.09225,8.354,15193572,0
+GME.US,D,20130731,000000,8.3945,8.8185,8.3945,8.737,26432704,0
+GME.US,D,20130801,000000,8.8185,9.14625,8.7725,8.9005,23579400,0
+GME.US,D,20130802,000000,8.72075,9.02175,8.54375,8.97325,22049476,0
+GME.US,D,20130805,000000,8.96125,9.1075,8.877,8.95575,15330172,0
+GME.US,D,20130806,000000,8.9395,9.0205,8.6815,8.7245,20476844,0
+GME.US,D,20130807,000000,8.694,8.70775,8.4025,8.52675,20724404,0
+GME.US,D,20130808,000000,8.52675,8.67475,8.48375,8.63525,15629124,0
+GME.US,D,20130809,000000,8.5885,8.80475,8.56775,8.72075,9696080,0
+GME.US,D,20130812,000000,8.64575,8.83275,8.61775,8.811,7888944,0
+GME.US,D,20130813,000000,8.83275,8.844,8.6815,8.7685,8826544,0
+GME.US,D,20130814,000000,8.7405,8.8385,8.6425,8.671,7170936,0
+GME.US,D,20130815,000000,8.5855,8.63,8.43275,8.4925,7073448,0
+GME.US,D,20130816,000000,8.45525,8.6445,8.37725,8.4735,8843004,0
+GME.US,D,20130819,000000,8.499,8.587,8.4715,8.4945,9666080,0
+GME.US,D,20130820,000000,8.57625,8.61225,8.50025,8.59075,11009212,0
+GME.US,D,20130821,000000,8.54825,8.66375,8.42525,8.48025,9323076,0
+GME.US,D,20130822,000000,9.60825,9.987,9.184,9.244,56928028,0
+GME.US,D,20130823,000000,9.367,9.40625,9.047,9.193,13281736,0
+GME.US,D,20130826,000000,9.184,9.474,9.184,9.32825,12829616,0
+GME.US,D,20130827,000000,9.2705,9.2745,8.7865,8.792,14289140,0
+GME.US,D,20130828,000000,8.796,8.952,8.77975,8.88625,12621184,0
+GME.US,D,20130829,000000,8.928,9.2175,8.8995,9.072,7960524,0
+GME.US,D,20130830,000000,9.20275,9.20275,8.94575,9.04275,11270236,0
+GME.US,D,20130903,000000,9.0915,9.16925,8.941,8.94825,8020684,0
+GME.US,D,20130904,000000,8.92725,9.02175,8.84475,8.88925,9787284,0
+GME.US,D,20130905,000000,8.89275,9.21875,8.89275,9.16925,8814008,0
+GME.US,D,20130906,000000,9.17375,9.22725,8.857,8.884,10198064,0
+GME.US,D,20130909,000000,8.97475,9.0985,8.9035,8.97125,9781652,0
+GME.US,D,20130910,000000,9.00025,9.075,8.97125,9.01425,6290068,0
+GME.US,D,20130911,000000,8.99475,9.04125,8.816,8.87475,7469152,0
+GME.US,D,20130912,000000,8.8905,8.92725,8.76325,8.855,6678016,0
+GME.US,D,20130913,000000,8.8855,9.40825,8.87475,9.39175,16166964,0
+GME.US,D,20130916,000000,9.469,9.54275,9.33,9.3335,9869144,0
+GME.US,D,20130917,000000,9.41,9.516,9.287,9.42325,11850460,0
+GME.US,D,20130918,000000,9.394,9.42625,9.01275,9.20075,12345192,0
+GME.US,D,20130919,000000,9.324,9.356,9.2365,9.283,7719292,0
+GME.US,D,20130920,000000,9.287,9.287,8.803,8.85125,20644744,0
+GME.US,D,20130923,000000,8.864,8.959,8.71225,8.9195,11800356,0
+GME.US,D,20130924,000000,8.94825,9.195,8.93375,9.14175,10746508,0
+GME.US,D,20130925,000000,9.247,9.25825,8.97475,9.09675,9120504,0
+GME.US,D,20130926,000000,9.084,9.15725,8.88025,9.0305,7001528,0
+GME.US,D,20130927,000000,8.968,9.047,8.873,8.8905,7366128,0
+GME.US,D,20130930,000000,8.8705,8.99375,8.83375,8.9415,10401688,0
+GME.US,D,20131001,000000,8.88025,9.172,8.87475,9.17,15083832,0
+GME.US,D,20131002,000000,9.111,9.12925,8.921,9.01075,8320252,0
+GME.US,D,20131003,000000,8.9875,9.075,8.54675,8.921,8236592,0
+GME.US,D,20131004,000000,8.90875,9.115,8.84775,9.07875,7129784,0
+GME.US,D,20131007,000000,8.993,9.0985,8.876,8.878,6678352,0
+GME.US,D,20131008,000000,8.8995,9.0885,8.75125,8.8315,9969160,0
+GME.US,D,20131009,000000,8.864,8.99475,8.687,8.95725,8561772,0
+GME.US,D,20131010,000000,9.072,9.46025,9.05375,9.29175,17770788,0
+GME.US,D,20131011,000000,9.229,9.33875,9.1775,9.23325,8717256,0
+GME.US,D,20131014,000000,9.1485,9.2885,9.0985,9.272,6924788,0
+GME.US,D,20131015,000000,9.27375,9.3255,9.13275,9.186,10225288,0
+GME.US,D,20131016,000000,9.21875,9.306,9.13775,9.25075,10562420,0
+GME.US,D,20131017,000000,9.25075,9.437,9.206,9.43175,9578396,0
+GME.US,D,20131018,000000,9.4965,9.67,9.317,9.649,9361436,0
+GME.US,D,20131021,000000,9.72,9.8185,9.55725,9.786,9470480,0
+GME.US,D,20131022,000000,9.802,9.89925,9.706,9.806,10537244,0
+GME.US,D,20131023,000000,9.77175,9.82025,9.595,9.7535,7534200,0
+GME.US,D,20131024,000000,9.77725,9.86325,9.7615,9.81325,6420700,0
+GME.US,D,20131025,000000,9.8365,9.915,9.736,9.827,5132360,0
+GME.US,D,20131028,000000,9.827,9.85425,9.704,9.7435,6700672,0
+GME.US,D,20131029,000000,9.83125,9.97275,9.43925,9.9295,10638048,0
+GME.US,D,20131030,000000,9.9975,10.0282,9.83125,9.8885,8080364,0
+GME.US,D,20131031,000000,9.9415,9.97025,9.736,9.87275,9759132,0
+GME.US,D,20131101,000000,9.8795,9.915,9.8005,9.858,13062420,0
+GME.US,D,20131104,000000,9.9295,9.98,9.84325,9.903,7971816,0
+GME.US,D,20131105,000000,9.91325,10.1622,9.76875,10.128,15305308,0
+GME.US,D,20131106,000000,10.1535,10.2448,9.99925,10.0372,9704332,0
+GME.US,D,20131107,000000,10.019,10.0848,9.6055,9.6375,13700272,0
+GME.US,D,20131108,000000,9.65175,9.94225,9.63275,9.93475,8363304,0
+GME.US,D,20131111,000000,9.883,9.9885,9.67725,9.917,8395932,0
+GME.US,D,20131112,000000,9.91325,10.2267,9.849,10.2002,13126952,0
+GME.US,D,20131113,000000,10.125,10.3165,10.125,10.313,9831796,0
+GME.US,D,20131114,000000,10.3285,10.3398,10.1928,10.2842,9515804,0
+GME.US,D,20131115,000000,10.2968,10.305,9.95975,10.123,16071464,0
+GME.US,D,20131118,000000,10.2238,10.241,9.802,9.856,14759168,0
+GME.US,D,20131119,000000,9.89925,9.90775,9.489,9.525,17339584,0
+GME.US,D,20131120,000000,9.5375,9.55025,9.27825,9.39,23104352,0
+GME.US,D,20131121,000000,8.9875,8.998,8.3555,8.73875,81567268,0
+GME.US,D,20131122,000000,8.943,8.955,8.699,8.928,29275460,0
+GME.US,D,20131125,000000,9.081,9.0825,8.7315,8.75675,30733908,0
+GME.US,D,20131126,000000,8.769,8.839,8.59525,8.64225,25321300,0
+GME.US,D,20131127,000000,8.64925,8.70125,8.53825,8.554,19962160,0
+GME.US,D,20131129,000000,8.6825,8.78,8.63375,8.68975,12744060,0
+GME.US,D,20131202,000000,8.73525,8.751,8.425,8.459,23312860,0
+GME.US,D,20131203,000000,8.42125,8.447,8.09025,8.27575,45619300,0
+GME.US,D,20131204,000000,8.29175,8.40825,8.2215,8.24325,25534972,0
+GME.US,D,20131205,000000,8.2215,8.31,8.11625,8.12775,24910472,0
+GME.US,D,20131206,000000,8.229,8.3815,8.081,8.1185,21937444,0
+GME.US,D,20131209,000000,8.1205,8.304,8.1045,8.20875,24494624,0
+GME.US,D,20131210,000000,8.1925,8.27,8.137,8.24325,18875628,0
+GME.US,D,20131211,000000,8.24325,8.364,8.11025,8.142,16481088,0
+GME.US,D,20131212,000000,8.12775,8.36875,8.1205,8.21375,16476984,0
+GME.US,D,20131213,000000,8.28475,8.60875,8.28475,8.517,26678680,0
+GME.US,D,20131216,000000,8.53275,8.73525,8.53275,8.6645,19505464,0
+GME.US,D,20131217,000000,8.65325,8.85,8.61225,8.8215,16102656,0
+GME.US,D,20131218,000000,8.82675,9.032,8.7415,8.99225,19631704,0
+GME.US,D,20131219,000000,8.9475,9.09325,8.86425,8.982,12880832,0
+GME.US,D,20131220,000000,8.989,9.032,8.8555,8.8705,15941348,0
+GME.US,D,20131223,000000,8.886,9.1055,8.83175,9.0985,10238880,0
+GME.US,D,20131224,000000,9.07,9.2225,9.07,9.17925,6389848,0
+GME.US,D,20131226,000000,9.1975,9.284,9.039,9.07,8433048,0
+GME.US,D,20131227,000000,9.0645,9.115,8.80825,8.83175,11700136,0
+GME.US,D,20131230,000000,8.8235,8.8935,8.675,8.8735,10950008,0
+GME.US,D,20131231,000000,8.90425,8.967,8.8465,8.87225,9696940,0
+GME.US,D,20140102,000000,8.85175,8.96175,8.6645,8.9415,15737536,0
+GME.US,D,20140103,000000,8.9525,9.00475,8.83725,8.868,7317156,0
+GME.US,D,20140106,000000,8.868,8.87825,8.64125,8.675,16096300,0
+GME.US,D,20140107,000000,8.7255,8.83925,7.85175,7.94975,83598404,0
+GME.US,D,20140108,000000,7.9095,8.218,7.856,8.16725,41506876,0
+GME.US,D,20140109,000000,8.169,8.1785,7.978,8.09875,22053296,0
+GME.US,D,20140110,000000,8.05225,8.211,8.0145,8.19775,12312480,0
+GME.US,D,20140113,000000,8.18925,8.256,8.1205,8.16225,23800712,0
+GME.US,D,20140114,000000,6.91625,7.04175,6.4835,6.53975,130679280,0
+GME.US,D,20140115,000000,6.61675,6.669,6.529,6.658,46789012,0
+GME.US,D,20140116,000000,6.61675,6.94625,6.575,6.7985,47848208,0
+GME.US,D,20140117,000000,6.82225,6.91625,6.66025,6.78025,35908204,0
+GME.US,D,20140121,000000,6.93725,7.094,6.867,6.8815,34488572,0
+GME.US,D,20140122,000000,6.84375,7.09175,6.84375,7.06925,21288436,0
+GME.US,D,20140123,000000,7.096,7.11525,6.80225,6.88875,27693756,0
+GME.US,D,20140124,000000,6.826,6.83125,6.552,6.57675,30023496,0
+GME.US,D,20140127,000000,6.5915,6.7575,6.51225,6.72125,21482628,0
+GME.US,D,20140128,000000,6.716,6.768,6.4475,6.4925,25215480,0
+GME.US,D,20140129,000000,6.42925,6.54525,6.30525,6.3165,26533000,0
+GME.US,D,20140130,000000,6.385,6.44,6.24975,6.35975,23474660,0
+GME.US,D,20140131,000000,6.309,6.38075,6.26875,6.3165,23655164,0
+GME.US,D,20140203,000000,6.29825,6.325,5.961,6.09275,36539388,0
+GME.US,D,20140204,000000,6.12175,6.19175,5.96475,6.1145,31635492,0
+GME.US,D,20140205,000000,6.0425,6.30325,6.0425,6.26,24820720,0
+GME.US,D,20140206,000000,6.22925,6.415,6.22425,6.36625,14595148,0
+GME.US,D,20140207,000000,6.377,6.4415,6.30325,6.3935,18798224,0
+GME.US,D,20140210,000000,6.397,6.60775,6.37375,6.55875,24611068,0
+GME.US,D,20140211,000000,6.561,6.5915,6.431,6.4385,33081056,0
+GME.US,D,20140212,000000,6.4585,6.624,6.42375,6.575,19376712,0
+GME.US,D,20140213,000000,6.5235,6.5335,6.37,6.4585,21553524,0
+GME.US,D,20140214,000000,6.42925,6.43525,6.307,6.413,18389036,0
+GME.US,D,20140218,000000,6.451,6.5665,6.36325,6.50875,14900040,0
+GME.US,D,20140219,000000,6.50325,6.50325,6.34825,6.4115,19859552,0
+GME.US,D,20140220,000000,6.413,6.44575,6.36825,6.41925,12455200,0
+GME.US,D,20140221,000000,6.4065,6.431,6.36325,6.4045,14980176,0
+GME.US,D,20140224,000000,6.4115,6.54975,6.3755,6.4925,15742296,0
+GME.US,D,20140225,000000,6.53075,7.0245,6.51375,6.928,38825964,0
+GME.US,D,20140226,000000,6.90325,6.95025,6.77,6.85625,19148532,0
+GME.US,D,20140227,000000,6.78025,6.824,6.6475,6.7085,15932348,0
+GME.US,D,20140228,000000,6.734,6.79725,6.6475,6.7195,11912284,0
+GME.US,D,20140303,000000,6.685,6.784,6.633,6.6975,9625056,0
+GME.US,D,20140304,000000,6.754,6.8135,6.70325,6.72675,8515724,0
+GME.US,D,20140305,000000,6.7955,7.022,6.754,6.979,21836908,0
+GME.US,D,20140306,000000,6.98425,7.08525,6.91775,6.968,16425368,0
+GME.US,D,20140307,000000,7.03775,7.05625,6.91925,6.93725,11252712,0
+GME.US,D,20140310,000000,6.93725,7.01975,6.85625,6.9355,13190252,0
+GME.US,D,20140311,000000,6.92625,6.98775,6.8925,6.93225,12270140,0
+GME.US,D,20140312,000000,6.84025,6.94425,6.84025,6.93425,12436532,0
+GME.US,D,20140313,000000,6.9555,6.98625,6.7245,6.743,17397468,0
+GME.US,D,20140314,000000,6.699,7.11175,6.678,7.08075,23022480,0
+GME.US,D,20140317,000000,7.08825,7.23925,7.0625,7.221,15619096,0
+GME.US,D,20140318,000000,6.88125,7.025,6.78475,6.97375,42126568,0
+GME.US,D,20140319,000000,6.98125,7.00875,6.77225,6.832,16072988,0
+GME.US,D,20140320,000000,6.79925,7.023,6.79925,6.98325,12358464,0
+GME.US,D,20140321,000000,7.025,7.06075,6.85925,6.87,16184296,0
+GME.US,D,20140324,000000,6.90075,7.0045,6.83375,6.92275,17819560,0
+GME.US,D,20140325,000000,6.98125,7.00275,6.86125,6.86525,17476664,0
+GME.US,D,20140326,000000,6.921,7.08475,6.9085,7.0665,31052292,0
+GME.US,D,20140327,000000,6.743,6.8575,6.40675,6.781,58453028,0
+GME.US,D,20140328,000000,6.7885,7.3845,6.7885,7.3785,40237168,0
+GME.US,D,20140331,000000,7.39675,7.55125,7.30825,7.4665,22768448,0
+GME.US,D,20140401,000000,7.45675,7.75825,7.43675,7.735,23517792,0
+GME.US,D,20140402,000000,7.739,7.89075,7.7075,7.87825,24889788,0
+GME.US,D,20140403,000000,7.904,8.076,7.884,8.06375,29555460,0
+GME.US,D,20140404,000000,8.255,8.261,7.69675,7.78175,37379600,0
+GME.US,D,20140407,000000,7.753,7.94225,7.646,7.9055,22873312,0
+GME.US,D,20140408,000000,7.91475,8.01125,7.8855,7.9455,21482360,0
+GME.US,D,20140409,000000,7.95425,7.95425,7.77475,7.84375,18610560,0
+GME.US,D,20140410,000000,7.84375,7.9025,7.47325,7.486,31832684,0
+GME.US,D,20140411,000000,7.399,7.486,7.3115,7.36025,18255092,0
+GME.US,D,20140414,000000,7.42225,7.5605,7.39525,7.47875,18453772,0
+GME.US,D,20140415,000000,7.50225,7.604,7.4025,7.52975,19472276,0
+GME.US,D,20140416,000000,7.59125,7.63275,7.38025,7.40075,11361212,0
+GME.US,D,20140417,000000,7.37525,7.55525,7.29025,7.53325,13272500,0
+GME.US,D,20140421,000000,7.52425,7.6135,7.40575,7.44275,10213044,0
+GME.US,D,20140422,000000,7.42225,7.7785,7.42225,7.67875,15935492,0
+GME.US,D,20140423,000000,7.69875,7.753,7.24425,7.25,20220576,0
+GME.US,D,20140424,000000,7.27175,7.3735,7.17,7.30425,12354436,0
+GME.US,D,20140425,000000,7.21125,7.26075,7.0795,7.15175,9057672,0
+GME.US,D,20140428,000000,7.19525,7.3535,7.12225,7.328,9825220,0
+GME.US,D,20140429,000000,7.32275,7.35525,7.199,7.33,10492644,0
+GME.US,D,20140430,000000,7.29325,7.31675,7.09725,7.208,11071604,0
+GME.US,D,20140501,000000,7.24425,7.299,7.12625,7.13175,12306108,0
+GME.US,D,20140502,000000,7.1465,7.35525,7.13175,7.25175,10353092,0
+GME.US,D,20140505,000000,7.15175,7.17225,6.9245,6.93,16325492,0
+GME.US,D,20140506,000000,6.96275,6.96825,6.83375,6.8415,13338260,0
+GME.US,D,20140507,000000,6.883,6.903,6.48025,6.51075,30500748,0
+GME.US,D,20140508,000000,6.49975,6.68275,6.48325,6.543,15902484,0
+GME.US,D,20140509,000000,6.54125,6.68125,6.4955,6.6415,9656268,0
+GME.US,D,20140512,000000,6.64675,6.7755,6.6395,6.6885,10680792,0
+GME.US,D,20140513,000000,6.7105,6.903,6.6955,6.876,14238816,0
+GME.US,D,20140514,000000,6.83975,6.84675,6.60875,6.623,11993320,0
+GME.US,D,20140515,000000,6.56525,6.5795,6.37575,6.5155,13252624,0
+GME.US,D,20140516,000000,6.438,6.5815,6.43475,6.5795,10703812,0
+GME.US,D,20140519,000000,6.5955,6.75225,6.4975,6.71725,20181620,0
+GME.US,D,20140520,000000,6.699,6.75225,6.5885,6.61775,18842052,0
+GME.US,D,20140521,000000,6.62125,6.77775,6.62125,6.7105,14691048,0
+GME.US,D,20140522,000000,6.68475,6.8015,6.54875,6.699,22446140,0
+GME.US,D,20140523,000000,7.0015,7.1805,6.907,6.98125,33130748,0
+GME.US,D,20140527,000000,7.025,7.0935,6.75,6.774,17215708,0
+GME.US,D,20140528,000000,6.774,6.95175,6.68125,6.94075,15163640,0
+GME.US,D,20140529,000000,6.958,7.0115,6.854,6.93425,13568340,0
+GME.US,D,20140530,000000,6.93425,6.9595,6.8575,6.876,13315188,0
+GME.US,D,20140602,000000,6.905,6.93625,6.6955,6.6995,12208956,0
+GME.US,D,20140603,000000,6.6795,6.733,6.5765,6.7015,15718036,0
+GME.US,D,20140604,000000,6.685,6.938,6.65075,6.828,10396916,0
+GME.US,D,20140605,000000,6.82675,6.83925,6.6725,6.72375,8977216,0
+GME.US,D,20140606,000000,6.72725,6.865,6.72375,6.83175,9974052,0
+GME.US,D,20140609,000000,6.835,6.89375,6.685,6.693,10469016,0
+GME.US,D,20140610,000000,6.6955,6.84825,6.654,6.8335,11367304,0
+GME.US,D,20140611,000000,6.83725,7.15975,6.8335,6.9165,18549136,0
+GME.US,D,20140612,000000,6.88125,6.8905,6.63025,6.652,14310248,0
+GME.US,D,20140613,000000,6.65725,6.7985,6.612,6.77875,10177616,0
+GME.US,D,20140616,000000,6.75325,6.9165,6.742,6.91225,9923048,0
+GME.US,D,20140617,000000,7.13925,7.3925,7.0295,7.3835,27596592,0
+GME.US,D,20140618,000000,7.37925,7.38875,7.2275,7.33025,15489056,0
+GME.US,D,20140619,000000,7.35,7.40675,7.2735,7.323,12775924,0
+GME.US,D,20140620,000000,7.33025,7.40675,7.31,7.35,15981996,0
+GME.US,D,20140623,000000,7.3465,7.4325,7.29725,7.4035,8838664,0
+GME.US,D,20140624,000000,7.3925,7.466,7.33025,7.3745,10503484,0
+GME.US,D,20140625,000000,7.3575,7.41825,7.29725,7.3685,11234088,0
+GME.US,D,20140626,000000,7.3745,7.44225,7.2765,7.4345,10416808,0
+GME.US,D,20140627,000000,7.409,7.51175,7.376,7.39425,15959416,0
+GME.US,D,20140630,000000,7.409,7.47525,7.381,7.41625,8209352,0
+GME.US,D,20140701,000000,7.4235,7.49175,7.3835,7.42175,8774416,0
+GME.US,D,20140702,000000,7.44025,7.55175,7.4235,7.49,9406144,0
+GME.US,D,20140703,000000,7.5045,7.66325,7.4875,7.6525,6319560,0
+GME.US,D,20140707,000000,7.6145,7.66325,7.596,7.62125,7659104,0
+GME.US,D,20140708,000000,7.598,7.63975,7.5135,7.6305,14093012,0
+GME.US,D,20140709,000000,7.63775,7.854,7.59225,7.6585,14469784,0
+GME.US,D,20140710,000000,7.52275,7.70575,7.469,7.6565,11259328,0
+GME.US,D,20140711,000000,7.63975,7.6565,7.48375,7.55725,9836792,0
+GME.US,D,20140714,000000,7.7095,7.7095,7.598,7.6565,7538028,0
+GME.US,D,20140715,000000,7.63975,7.6855,7.49,7.51675,9802664,0
+GME.US,D,20140716,000000,7.563,7.64525,7.52275,7.61225,7745780,0
+GME.US,D,20140717,000000,7.6305,7.70025,7.5355,7.559,12447280,0
+GME.US,D,20140718,000000,7.64525,7.9475,7.60475,7.84925,21823300,0
+GME.US,D,20140721,000000,7.801,7.924,7.77,7.852,14896300,0
+GME.US,D,20140722,000000,7.865,8.12375,7.79,8.07975,14883464,0
+GME.US,D,20140723,000000,8.15875,8.37275,8.07975,8.19475,22090376,0
+GME.US,D,20140724,000000,8.2045,8.46625,8.2045,8.44825,23275256,0
+GME.US,D,20140725,000000,8.404,8.44425,8.35275,8.371,8148352,0
+GME.US,D,20140728,000000,8.404,8.5305,8.404,8.44425,8939064,0
+GME.US,D,20140729,000000,8.4405,8.538,7.6745,7.959,68491292,0
+GME.US,D,20140730,000000,8.04125,8.15475,7.89625,7.9055,29462212,0
+GME.US,D,20140731,000000,7.871,7.8875,7.6855,7.691,12418468,0
+GME.US,D,20140801,000000,7.69525,7.79925,7.52425,7.5535,13467928,0
+GME.US,D,20140804,000000,7.57775,7.71875,7.57175,7.63975,14916712,0
+GME.US,D,20140805,000000,7.60475,7.70025,7.541,7.57375,9426704,0
+GME.US,D,20140806,000000,7.51875,7.66325,7.49,7.60475,8790728,0
+GME.US,D,20140807,000000,7.64875,7.6875,7.48575,7.49,6648368,0
+GME.US,D,20140808,000000,7.50225,7.50225,7.37925,7.45825,9638748,0
+GME.US,D,20140811,000000,7.51175,7.644,7.45825,7.6305,8163528,0
+GME.US,D,20140812,000000,7.6275,7.62925,7.44225,7.49975,9214384,0
+GME.US,D,20140813,000000,7.55175,7.581,7.40675,7.576,7576852,0
+GME.US,D,20140814,000000,7.60325,7.67875,7.47525,7.6655,12165812,0
+GME.US,D,20140815,000000,7.6725,7.677,7.22025,7.26425,23241900,0
+GME.US,D,20140818,000000,7.3435,7.466,7.321,7.44925,14561320,0
+GME.US,D,20140819,000000,7.47675,7.5665,7.466,7.49175,11416312,0
+GME.US,D,20140820,000000,7.4875,7.583,7.3415,7.57375,12538180,0
+GME.US,D,20140821,000000,7.636,7.64675,7.38675,7.4205,26728812,0
+GME.US,D,20140822,000000,8.0045,8.15475,7.76625,7.86175,46794768,0
+GME.US,D,20140825,000000,7.98625,7.98625,7.6745,7.7715,18888172,0
+GME.US,D,20140826,000000,7.77725,7.871,7.67875,7.838,13116972,0
+GME.US,D,20140827,000000,7.8745,7.90025,7.801,7.87775,6018136,0
+GME.US,D,20140828,000000,7.834,7.917,7.742,7.91075,9911268,0
+GME.US,D,20140829,000000,7.92925,7.93675,7.77625,7.793,9810092,0
+GME.US,D,20140902,000000,7.80925,8.116,7.7985,8.07925,16641872,0
+GME.US,D,20140903,000000,8.1255,8.1395,8.01825,8.0385,9064792,0
+GME.US,D,20140904,000000,8.0515,8.2155,8.0405,8.20675,12294456,0
+GME.US,D,20140905,000000,8.18275,8.35625,8.08275,8.35425,15011728,0
+GME.US,D,20140908,000000,8.32875,8.38575,8.1605,8.177,10795020,0
+GME.US,D,20140909,000000,8.15275,8.177,7.9515,7.97,14118116,0
+GME.US,D,20140910,000000,8.02,8.04375,7.89375,7.96625,12187256,0
+GME.US,D,20140911,000000,7.9515,8.1235,7.93675,8.1175,10560556,0
+GME.US,D,20140912,000000,8.131,8.199,8.027,8.0535,9235080,0
+GME.US,D,20140915,000000,8.0475,8.085,7.97575,8.03525,6414588,0
+GME.US,D,20140916,000000,8.024,8.393,7.99425,8.28225,14890776,0
+GME.US,D,20140917,000000,8.28225,8.302,8.116,8.12875,12177820,0
+GME.US,D,20140918,000000,8.1255,8.197,8.03675,8.1675,10070180,0
+GME.US,D,20140919,000000,8.18625,8.20475,7.991,8.011,13508716,0
+GME.US,D,20140922,000000,8.00125,8.02575,7.94425,8.011,7184500,0
+GME.US,D,20140923,000000,8.00525,8.00525,7.826,7.826,7148140,0
+GME.US,D,20140924,000000,7.8205,7.99225,7.77625,7.97225,11473324,0
+GME.US,D,20140925,000000,8.00125,8.066,7.76725,7.76725,11242072,0
+GME.US,D,20140926,000000,7.76725,7.8705,7.6955,7.7635,8652508,0
+GME.US,D,20140929,000000,7.708,7.82375,7.6485,7.76725,7321212,0
+GME.US,D,20140930,000000,7.7555,7.7815,7.606,7.608,11313044,0
+GME.US,D,20141001,000000,7.59325,7.59725,7.4385,7.4565,12598056,0
+GME.US,D,20141002,000000,7.44575,7.59325,7.31425,7.54925,13589436,0
+GME.US,D,20141003,000000,7.59525,7.66175,7.468,7.47125,10040632,0
+GME.US,D,20141006,000000,7.479,7.496,7.3035,7.30525,13449252,0
+GME.US,D,20141007,000000,7.2835,7.39425,7.202,7.20375,13681872,0
+GME.US,D,20141008,000000,7.2295,7.33625,7.12825,7.32025,14325500,0
+GME.US,D,20141009,000000,7.30525,7.36025,7.036,7.0725,12864268,0
+GME.US,D,20141010,000000,7.056,7.28875,7.0525,7.07425,16829496,0
+GME.US,D,20141013,000000,7.04125,7.089,6.85075,6.86925,13309720,0
+GME.US,D,20141014,000000,6.88575,6.93475,6.8085,6.86925,16347424,0
+GME.US,D,20141015,000000,6.70875,7.1665,6.61425,7.102,20068376,0
+GME.US,D,20141016,000000,6.97725,7.41625,6.93275,7.24425,20912844,0
+GME.US,D,20141017,000000,7.32175,7.45325,7.2755,7.36025,22086552,0
+GME.US,D,20141020,000000,7.3315,7.573,7.298,7.5085,16270160,0
+GME.US,D,20141021,000000,7.5415,7.60425,7.48225,7.5175,13360152,0
+GME.US,D,20141022,000000,7.53625,7.60275,7.49025,7.49725,8963864,0
+GME.US,D,20141023,000000,7.54325,7.69125,7.52325,7.61875,7688164,0
+GME.US,D,20141024,000000,7.63025,7.82775,7.582,7.76175,10279032,0
+GME.US,D,20141027,000000,7.7555,7.83925,7.677,7.72075,11233084,0
+GME.US,D,20141028,000000,7.606,7.6245,7.259,7.57725,22291108,0
+GME.US,D,20141029,000000,7.57725,7.72425,7.53775,7.66925,8255092,0
+GME.US,D,20141030,000000,7.64175,7.8205,7.64175,7.7705,8034588,0
+GME.US,D,20141031,000000,7.858,8.105,7.8535,7.896,16225752,0
+GME.US,D,20141103,000000,7.89375,7.96625,7.826,7.88725,8168388,0
+GME.US,D,20141104,000000,7.8665,7.9055,7.77775,7.8905,8000592,0
+GME.US,D,20141105,000000,8.03675,8.0975,7.88725,7.948,7499920,0
+GME.US,D,20141106,000000,7.95025,8.28025,7.95025,8.2595,17246844,0
+GME.US,D,20141107,000000,8.24875,8.26925,8.05875,8.06825,12747864,0
+GME.US,D,20141110,000000,8.066,8.127,7.826,7.89225,20837336,0
+GME.US,D,20141111,000000,7.917,7.97925,7.82225,7.8485,9735804,0
+GME.US,D,20141112,000000,7.84975,8.06825,7.84975,8.01625,12378192,0
+GME.US,D,20141113,000000,8.14175,8.255,8.10675,8.21025,16490120,0
+GME.US,D,20141114,000000,8.042,8.2155,7.9225,8.199,15109908,0
+GME.US,D,20141117,000000,8.19175,8.255,8.08825,8.14425,10942444,0
+GME.US,D,20141118,000000,8.14425,8.199,8.0385,8.12875,10867408,0
+GME.US,D,20141119,000000,8.19525,8.21025,8.00125,8.0535,20480684,0
+GME.US,D,20141120,000000,8.157,8.255,7.991,8.1015,32238896,0
+GME.US,D,20141121,000000,7.33275,7.433,6.90475,7.04475,100768136,0
+GME.US,D,20141124,000000,7.01975,7.113,6.862,7.02625,42286680,0
+GME.US,D,20141125,000000,7.09075,7.12125,6.8935,6.95925,27796048,0
+GME.US,D,20141126,000000,6.97925,7.01625,6.89775,6.9215,13815868,0
+GME.US,D,20141128,000000,6.92325,7.067,6.92325,7.03525,10321188,0
+GME.US,D,20141201,000000,6.99975,7.00925,6.6295,6.6665,36460700,0
+GME.US,D,20141202,000000,6.698,6.83775,6.5685,6.61325,19740904,0
+GME.US,D,20141203,000000,6.5975,6.83025,6.5405,6.812,24356252,0
+GME.US,D,20141204,000000,6.81425,6.90975,6.724,6.89775,16925112,0
+GME.US,D,20141205,000000,6.89,6.97375,6.806,6.9625,15141720,0
+GME.US,D,20141208,000000,6.903,6.903,6.46975,6.54725,24301228,0
+GME.US,D,20141209,000000,6.44125,6.63325,6.32625,6.61825,27488712,0
+GME.US,D,20141210,000000,6.4635,6.497,6.1995,6.201,28720024,0
+GME.US,D,20141211,000000,6.261,6.5105,6.2385,6.3095,27022920,0
+GME.US,D,20141212,000000,6.27225,6.32625,6.002,6.01025,31776176,0
+GME.US,D,20141215,000000,6.05825,6.23725,5.956,6.12725,24134888,0
+GME.US,D,20141216,000000,6.064,6.2425,5.9185,5.939,23762620,0
+GME.US,D,20141217,000000,6.00425,6.08975,5.93525,6.08225,19405352,0
+GME.US,D,20141218,000000,6.1865,6.261,6.0285,6.15875,18258196,0
+GME.US,D,20141219,000000,6.22775,6.41975,6.12725,6.41975,24632664,0
+GME.US,D,20141222,000000,6.788,6.81025,6.29675,6.3485,27962936,0
+GME.US,D,20141223,000000,6.35,6.534,6.3485,6.44325,20482992,0
+GME.US,D,20141224,000000,6.486,6.486,6.1815,6.21325,14811304,0
+GME.US,D,20141226,000000,6.24825,6.33525,6.1755,6.261,20688208,0
+GME.US,D,20141229,000000,6.2385,6.2925,6.1215,6.261,12898976,0
+GME.US,D,20141230,000000,6.22425,6.39125,6.1775,6.2945,11469556,0
+GME.US,D,20141231,000000,6.30175,6.4025,6.27225,6.289,8678640,0
+GME.US,D,20150102,000000,6.33725,6.35575,6.1865,6.289,8668780,0
+GME.US,D,20150105,000000,6.23725,6.49,6.201,6.45975,26554068,0
+GME.US,D,20150106,000000,6.544,6.70425,6.23725,6.268,26254996,0
+GME.US,D,20150107,000000,6.38,6.45275,6.1365,6.1965,13749716,0
+GME.US,D,20150108,000000,6.25175,6.358,6.1995,6.268,24440188,0
+GME.US,D,20150109,000000,6.25,6.27225,5.971,6.00425,21899364,0
+GME.US,D,20150112,000000,6.056,6.29675,5.89625,6.2835,19458212,0
+GME.US,D,20150113,000000,6.3635,6.53125,6.0845,6.09725,15745356,0
+GME.US,D,20150114,000000,6.9215,6.94975,6.6685,6.7375,39966752,0
+GME.US,D,20150115,000000,6.70425,6.83775,6.367,6.41175,27620352,0
+GME.US,D,20150116,000000,6.65725,6.7745,6.497,6.76325,22878304,0
+GME.US,D,20150120,000000,6.75975,6.83775,6.55125,6.7115,24392824,0
+GME.US,D,20150121,000000,6.63675,6.903,6.5995,6.85475,15938848,0
+GME.US,D,20150122,000000,6.92875,6.92875,6.72625,6.907,11583496,0
+GME.US,D,20150123,000000,6.877,6.9775,6.7785,6.95925,9676616,0
+GME.US,D,20150126,000000,6.95725,7.15575,6.93525,7.1005,13041552,0
+GME.US,D,20150127,000000,7.0965,7.25625,6.99425,7.12225,10786764,0
+GME.US,D,20150128,000000,7.1635,7.312,6.966,6.998,14586136,0
+GME.US,D,20150129,000000,7.03675,7.03675,6.5995,6.7485,18222692,0
+GME.US,D,20150130,000000,6.6685,6.7165,6.5235,6.5585,16310408,0
+GME.US,D,20150202,000000,6.53225,6.871,6.4225,6.85275,13040212,0
+GME.US,D,20150203,000000,6.84525,7.05725,6.771,6.9775,7855548,0
+GME.US,D,20150204,000000,6.9165,6.9625,6.63475,6.8155,10953804,0
+GME.US,D,20150205,000000,6.83575,6.9365,6.7465,6.8285,7325872,0
+GME.US,D,20150206,000000,6.877,6.95725,6.78025,6.84,7966700,0
+GME.US,D,20150209,000000,6.79875,6.992,6.79525,6.91825,8365380,0
+GME.US,D,20150210,000000,6.91975,7.09475,6.886,7.078,13084064,0
+GME.US,D,20150211,000000,7.08575,7.1055,6.93325,6.98125,7953268,0
+GME.US,D,20150212,000000,6.99575,7.02775,6.88425,6.93075,6618556,0
+GME.US,D,20150213,000000,6.892,7.05175,6.85975,6.94975,8947184,0
+GME.US,D,20150217,000000,6.94975,7.1095,6.8475,6.9515,7283216,0
+GME.US,D,20150218,000000,6.8825,6.9865,6.81025,6.9775,5643284,0
+GME.US,D,20150219,000000,7.01275,7.01275,6.8935,6.98325,4159764,0
+GME.US,D,20150220,000000,7.00725,7.078,6.96075,6.97575,6970104,0
+GME.US,D,20150223,000000,7.05925,7.069,6.886,6.94975,6182936,0
+GME.US,D,20150224,000000,7.00725,7.03125,6.8675,6.90975,4040376,0
+GME.US,D,20150225,000000,6.94975,7.03675,6.86925,6.9365,5473668,0
+GME.US,D,20150226,000000,6.93075,6.97375,6.85275,6.89,6125660,0
+GME.US,D,20150227,000000,6.89,7.0185,6.82675,6.8785,7861212,0
+GME.US,D,20150302,000000,7.186,7.23825,7.03325,7.19525,12885360,0
+GME.US,D,20150303,000000,7.24925,7.303,7.17125,7.197,6327392,0
+GME.US,D,20150304,000000,7.2905,7.52675,7.2045,7.44775,11257956,0
+GME.US,D,20150305,000000,7.43875,7.547,7.35525,7.44275,6525720,0
+GME.US,D,20150306,000000,7.41275,7.55025,7.409,7.47225,6371464,0
+GME.US,D,20150309,000000,7.465,7.716,7.407,7.597,8265984,0
+GME.US,D,20150310,000000,7.54125,7.65875,7.46325,7.56375,8024664,0
+GME.US,D,20150311,000000,7.6845,7.93925,7.2785,7.346,10259908,0
+GME.US,D,20150312,000000,7.43675,7.482,7.268,7.38325,6088764,0
+GME.US,D,20150313,000000,7.55625,7.6785,7.50325,7.64225,9541596,0
+GME.US,D,20150316,000000,7.6475,7.75125,7.6325,7.7155,5620240,0
+GME.US,D,20150317,000000,7.72875,7.75425,7.60625,7.6815,4670136,0
+GME.US,D,20150318,000000,7.65325,7.76425,7.541,7.721,5945644,0
+GME.US,D,20150319,000000,7.7135,7.7305,7.62525,7.65925,4777184,0
+GME.US,D,20150320,000000,7.67,7.734,7.61,7.6835,12820648,0
+GME.US,D,20150323,000000,7.71125,7.83575,7.6515,7.7625,9337612,0
+GME.US,D,20150324,000000,7.75125,7.79825,7.6795,7.6815,13729752,0
+GME.US,D,20150325,000000,7.6815,7.7385,7.47325,7.47525,11035448,0
+GME.US,D,20150326,000000,7.415,7.47325,7.24375,7.28375,25848472,0
+GME.US,D,20150327,000000,7.073,7.28375,6.97375,7.20275,29268660,0
+GME.US,D,20150330,000000,7.21025,7.229,7.04325,7.077,15923956,0
+GME.US,D,20150331,000000,7.01875,7.2385,6.989,7.12775,11262224,0
+GME.US,D,20150401,000000,7.109,7.229,7.00975,7.09375,13126872,0
+GME.US,D,20150402,000000,7.1555,7.287,7.11275,7.17275,6244964,0
+GME.US,D,20150406,000000,7.13525,7.20825,7.07475,7.20475,7902320,0
+GME.US,D,20150407,000000,7.20475,7.229,7.1185,7.1315,7094436,0
+GME.US,D,20150408,000000,7.09775,7.28225,7.087,7.26875,8786928,0
+GME.US,D,20150409,000000,7.263,7.51075,7.20075,7.509,10183248,0
+GME.US,D,20150410,000000,7.54425,7.5875,7.428,7.586,6758360,0
+GME.US,D,20150413,000000,7.586,7.661,7.409,7.5895,9820120,0
+GME.US,D,20150414,000000,7.55775,7.60825,7.45075,7.586,7975292,0
+GME.US,D,20150415,000000,7.619,7.69075,7.50325,7.6785,12237984,0
+GME.US,D,20150416,000000,7.693,7.75425,7.63825,7.68725,7760596,0
+GME.US,D,20150417,000000,7.64425,7.6515,7.409,7.4465,8322536,0
+GME.US,D,20150420,000000,7.47075,7.59325,7.466,7.571,6974384,0
+GME.US,D,20150421,000000,7.59325,7.603,7.46,7.526,7333312,0
+GME.US,D,20150422,000000,7.51075,7.57825,7.4355,7.55625,5198488,0
+GME.US,D,20150423,000000,7.55775,7.61225,7.5195,7.571,4614756,0
+GME.US,D,20150424,000000,7.56725,7.655,7.537,7.64425,4642980,0
+GME.US,D,20150427,000000,7.6475,7.70025,7.55775,7.5635,5585632,0
+GME.US,D,20150428,000000,7.54425,7.599,7.428,7.58425,5047544,0
+GME.US,D,20150429,000000,7.52375,7.61225,7.35325,7.38525,6642792,0
+GME.US,D,20150430,000000,7.366,7.38525,7.214,7.237,6048444,0
+GME.US,D,20150501,000000,7.25375,7.3585,7.222,7.355,4099216,0
+GME.US,D,20150504,000000,7.38075,7.541,7.342,7.53325,4675468,0
+GME.US,D,20150505,000000,7.49725,7.56475,7.462,7.51425,5841260,0
+GME.US,D,20150506,000000,7.49225,7.49225,7.27575,7.347,7732316,0
+GME.US,D,20150507,000000,7.349,7.4395,7.22325,7.419,9080704,0
+GME.US,D,20150508,000000,7.481,7.6045,7.458,7.5465,5626108,0
+GME.US,D,20150511,000000,7.5275,7.603,7.46425,7.466,5426392,0
+GME.US,D,20150512,000000,7.41675,7.47675,7.32675,7.33275,7104748,0
+GME.US,D,20150513,000000,7.34375,7.39425,7.233,7.36,8360368,0
+GME.US,D,20150514,000000,7.39425,7.39825,7.27575,7.355,3979388,0
+GME.US,D,20150515,000000,7.355,7.5275,7.342,7.522,7384996,0
+GME.US,D,20150518,000000,7.5295,7.56875,7.45425,7.55625,6182236,0
+GME.US,D,20150519,000000,7.58175,7.59125,7.51625,7.56875,5335912,0
+GME.US,D,20150520,000000,7.5485,7.5725,7.45075,7.537,5360880,0
+GME.US,D,20150521,000000,7.59125,7.6835,7.55775,7.655,6856348,0
+GME.US,D,20150522,000000,7.65325,7.695,7.58175,7.661,6066552,0
+GME.US,D,20150526,000000,7.6405,7.695,7.48225,7.54425,6588696,0
+GME.US,D,20150527,000000,7.61425,7.6275,7.39825,7.411,9584724,0
+GME.US,D,20150528,000000,7.43025,7.75825,7.419,7.6835,20482372,0
+GME.US,D,20150529,000000,8.258,8.3535,8.09625,8.1505,46242320,0
+GME.US,D,20150601,000000,8.21275,8.2805,7.96325,8.16225,17536752,0
+GME.US,D,20150602,000000,8.147,8.34025,8.0305,8.25625,12290820,0
+GME.US,D,20150603,000000,8.25925,8.32,8.18675,8.209,10599812,0
+GME.US,D,20150604,000000,8.28975,8.34825,8.23725,8.26575,9947944,0
+GME.US,D,20150605,000000,8.2805,8.30875,8.1845,8.28775,7950256,0
+GME.US,D,20150608,000000,8.362,8.3825,8.145,8.149,7801956,0
+GME.US,D,20150609,000000,8.163,8.2255,8.1195,8.12175,6783656,0
+GME.US,D,20150610,000000,8.16875,8.23125,8.08375,8.11175,9427244,0
+GME.US,D,20150611,000000,8.17975,8.27875,8.09325,8.14025,9549876,0
+GME.US,D,20150612,000000,8.1255,8.19175,8.08175,8.13275,7052928,0
+GME.US,D,20150615,000000,8.116,8.19175,8.01175,8.0495,9820856,0
+GME.US,D,20150616,000000,8.0305,8.0735,7.945,8.0475,7304900,0
+GME.US,D,20150617,000000,8.0495,8.18375,7.985,8.1465,11438832,0
+GME.US,D,20150618,000000,8.1785,8.21375,8.114,8.1765,10674468,0
+GME.US,D,20150619,000000,8.21625,8.296,8.14025,8.1575,12356888,0
+GME.US,D,20150622,000000,8.18775,8.35225,8.1425,8.309,13421788,0
+GME.US,D,20150623,000000,8.33525,8.43325,8.29925,8.39775,9289712,0
+GME.US,D,20150624,000000,8.36625,8.61375,8.35975,8.43325,12796904,0
+GME.US,D,20150625,000000,8.43975,8.46775,8.26375,8.2655,8542012,0
+GME.US,D,20150626,000000,8.28775,8.35625,8.2105,8.33725,10041124,0
+GME.US,D,20150629,000000,8.27875,8.316,8.0945,8.09675,5888180,0
+GME.US,D,20150630,000000,8.15575,8.1785,8.09675,8.13275,5903896,0
+GME.US,D,20150701,000000,8.18775,8.40725,8.1705,8.35225,9146836,0
+GME.US,D,20150702,000000,8.294,8.42425,8.23475,8.24625,6363060,0
+GME.US,D,20150706,000000,8.163,8.39575,8.135,8.39025,7958308,0
+GME.US,D,20150707,000000,8.3845,8.718,8.33525,8.714,12730880,0
+GME.US,D,20150708,000000,8.6645,8.752,8.61175,8.6595,12930544,0
+GME.US,D,20150709,000000,8.78425,8.915,8.686,8.87825,14344088,0
+GME.US,D,20150710,000000,8.9525,8.962,8.78425,8.89,7878552,0
+GME.US,D,20150713,000000,8.9375,9.02225,8.8675,8.96375,8724772,0
+GME.US,D,20150714,000000,8.93875,8.9825,8.75575,8.8465,14012516,0
+GME.US,D,20150715,000000,8.8695,8.89775,8.77475,8.78775,7108932,0
+GME.US,D,20150716,000000,8.807,9.0415,8.74225,8.941,13802652,0
+GME.US,D,20150717,000000,8.941,9.00175,8.78025,8.83525,7021240,0
+GME.US,D,20150720,000000,8.80275,8.888,8.73675,8.86525,6963124,0
+GME.US,D,20150721,000000,8.84475,8.89,8.752,8.88625,6742852,0
+GME.US,D,20150722,000000,8.854,8.99625,8.78425,8.93575,8592724,0
+GME.US,D,20150723,000000,8.941,9.015,8.82,8.88625,5083160,0
+GME.US,D,20150724,000000,8.89775,8.9125,8.5815,8.61175,10726768,0
+GME.US,D,20150727,000000,8.5945,8.6745,8.50025,8.5795,8313288,0
+GME.US,D,20150728,000000,8.61375,8.6595,8.46775,8.572,6509904,0
+GME.US,D,20150729,000000,8.60275,8.6875,8.5545,8.68375,5288648,0
+GME.US,D,20150730,000000,8.66125,8.79375,8.6005,8.73875,4931560,0
+GME.US,D,20150731,000000,8.75725,8.79725,8.6385,8.6795,5787812,0
+GME.US,D,20150803,000000,8.705,8.74225,8.48875,8.5095,6368984,0
+GME.US,D,20150804,000000,8.464,8.642,8.426,8.62725,9529796,0
+GME.US,D,20150805,000000,8.64775,8.8275,8.63975,8.782,6560080,0
+GME.US,D,20150806,000000,8.75,8.76875,8.5035,8.5855,5873112,0
+GME.US,D,20150807,000000,8.58375,8.5965,8.4525,8.5515,5003396,0
+GME.US,D,20150810,000000,8.686,8.71575,8.58375,8.6725,6423816,0
+GME.US,D,20150811,000000,8.6005,8.6705,8.51925,8.65475,6590004,0
+GME.US,D,20150812,000000,8.5815,8.6875,8.44875,8.63625,6756064,0
+GME.US,D,20150813,000000,8.642,8.873,8.631,8.727,5818988,0
+GME.US,D,20150814,000000,8.81225,9.055,8.81225,8.98125,12872456,0
+GME.US,D,20150817,000000,8.98125,8.98625,8.79575,8.888,5734472,0
+GME.US,D,20150818,000000,8.9055,9.032,8.87825,8.89575,8552572,0
+GME.US,D,20150819,000000,8.86525,8.92925,8.6595,8.79375,9264628,0
+GME.US,D,20150820,000000,8.64425,8.70775,8.5535,8.56275,7965184,0
+GME.US,D,20150821,000000,8.47575,8.729,8.45075,8.48675,10697720,0
+GME.US,D,20150824,000000,7.92475,8.358,7.319,8.13275,12245884,0
+GME.US,D,20150825,000000,8.34475,8.4585,8.19175,8.309,24985820,0
+GME.US,D,20150826,000000,8.4585,8.61925,8.33525,8.587,19986112,0
+GME.US,D,20150827,000000,8.748,8.89775,8.60275,8.74625,15423788,0
+GME.US,D,20150828,000000,8.455,8.50775,7.86375,8.04375,44533504,0
+GME.US,D,20150831,000000,8.002,8.0665,7.86575,8.042,13021932,0
+GME.US,D,20150901,000000,7.86225,7.9795,7.70875,7.79575,12352656,0
+GME.US,D,20150902,000000,7.8905,7.96625,7.78425,7.91525,13400136,0
+GME.US,D,20150903,000000,7.951,8.09875,7.86375,7.896,11056384,0
+GME.US,D,20150904,000000,7.8675,7.936,7.77375,7.87675,8022112,0
+GME.US,D,20150908,000000,8.0145,8.0145,7.78375,7.9805,11400324,0
+GME.US,D,20150909,000000,8.026,8.066,7.9535,7.9805,7690636,0
+GME.US,D,20150910,000000,7.95525,8.1905,7.925,8.08675,7505920,0
+GME.US,D,20150911,000000,8.06425,8.1865,7.95925,8.169,7935708,0
+GME.US,D,20150914,000000,8.18025,8.249,8.06825,8.244,7382192,0
+GME.US,D,20150915,000000,8.2605,8.27225,8.1655,8.21125,5888684,0
+GME.US,D,20150916,000000,8.202,8.43125,8.192,8.3985,8063484,0
+GME.US,D,20150917,000000,8.4005,8.48425,8.1865,8.32825,8897748,0
+GME.US,D,20150918,000000,8.23975,8.322,8.06425,8.072,10800712,0
+GME.US,D,20150921,000000,8.15775,8.179,7.91325,7.96675,8666236,0
+GME.US,D,20150922,000000,7.879,7.9745,7.8315,7.896,5240376,0
+GME.US,D,20150923,000000,7.87175,7.93975,7.76275,7.8445,4111988,0
+GME.US,D,20150924,000000,7.78,7.9235,7.7545,7.8675,7143856,0
+GME.US,D,20150925,000000,7.88875,7.9935,7.72425,7.8295,8726448,0
+GME.US,D,20150928,000000,7.79875,7.84275,7.6275,7.696,8971564,0
+GME.US,D,20150929,000000,7.677,7.8125,7.57325,7.72075,11038988,0
+GME.US,D,20150930,000000,7.8315,7.8905,7.7545,7.86975,8989336,0
+GME.US,D,20151001,000000,7.887,7.95,7.6025,7.73825,10255044,0
+GME.US,D,20151002,000000,7.69175,7.9345,7.6405,7.925,7811084,0
+GME.US,D,20151005,000000,7.94375,8.14275,7.93075,8.11175,10043400,0
+GME.US,D,20151006,000000,8.10425,8.30275,8.0985,8.2765,9842396,0
+GME.US,D,20151007,000000,8.29375,8.3665,8.1385,8.2955,6639776,0
+GME.US,D,20151008,000000,8.21925,8.467,8.21925,8.3985,5938432,0
+GME.US,D,20151009,000000,8.34875,8.49025,8.299,8.4805,5012056,0
+GME.US,D,20151012,000000,8.4555,8.52425,8.3715,8.3905,3916340,0
+GME.US,D,20151013,000000,8.34675,8.433,8.28725,8.311,4243820,0
+GME.US,D,20151014,000000,8.299,8.34875,8.15975,8.221,3964712,0
+GME.US,D,20151015,000000,8.2605,8.39625,8.18275,8.389,4610920,0
+GME.US,D,20151016,000000,8.4555,8.49575,8.32375,8.49025,4705704,0
+GME.US,D,20151019,000000,8.49025,8.58175,8.40425,8.54,3988420,0
+GME.US,D,20151020,000000,8.5515,8.71175,8.542,8.61225,8044804,0
+GME.US,D,20151021,000000,8.64675,8.8245,8.61825,8.79175,6064116,0
+GME.US,D,20151022,000000,8.818,9.02675,8.70575,8.971,8198068,0
+GME.US,D,20151023,000000,9.09325,9.09325,8.6105,8.66075,12055428,0
+GME.US,D,20151026,000000,8.66375,8.69425,8.46875,8.53025,7666540,0
+GME.US,D,20151027,000000,8.54,8.576,8.31575,8.45,6001260,0
+GME.US,D,20151028,000000,8.49025,8.725,8.45775,8.698,4754936,0
+GME.US,D,20151029,000000,8.71525,8.818,8.66375,8.7285,3907108,0
+GME.US,D,20151030,000000,8.76875,8.88925,8.70225,8.7975,6389840,0
+GME.US,D,20151102,000000,8.7895,8.8775,8.70225,8.818,5002384,0
+GME.US,D,20151103,000000,8.8415,8.93675,8.7975,8.92775,7479748,0
+GME.US,D,20151104,000000,8.92375,8.99625,8.90225,8.94675,6857232,0
+GME.US,D,20151105,000000,8.9655,9.00575,8.8415,8.96375,5173352,0
+GME.US,D,20151106,000000,8.92775,9.06675,8.85075,8.94075,10051344,0
+GME.US,D,20151109,000000,8.931,8.94075,8.675,8.6885,7976960,0
+GME.US,D,20151110,000000,8.677,8.8245,8.64075,8.77275,7949844,0
+GME.US,D,20151111,000000,8.79925,8.8415,8.48425,8.513,9879580,0
+GME.US,D,20151112,000000,8.49025,8.5545,8.3775,8.50325,9879048,0
+GME.US,D,20151113,000000,7.6275,7.6575,7.079,7.1005,49828348,0
+GME.US,D,20151116,000000,7.0655,7.293,7.05575,7.27375,13457820,0
+GME.US,D,20151117,000000,7.31375,7.31375,7.0465,7.096,13609156,0
+GME.US,D,20151118,000000,7.174,7.268,7.1095,7.22025,11961696,0
+GME.US,D,20151119,000000,7.1895,7.44,7.1615,7.34475,10759340,0
+GME.US,D,20151120,000000,7.46675,7.59425,7.36525,7.49725,14631892,0
+GME.US,D,20151123,000000,6.3285,7.19725,6.3015,7.182,88676864,0
+GME.US,D,20151124,000000,6.8725,7.30025,6.86125,7.2395,28086556,0
+GME.US,D,20151125,000000,7.2165,7.262,6.98925,6.9965,10777668,0
+GME.US,D,20151127,000000,7.0425,7.05575,6.83625,6.8765,6247396,0
+GME.US,D,20151130,000000,6.7905,6.842,6.6645,6.6895,16877916,0
+GME.US,D,20151201,000000,6.7625,6.786,6.60825,6.69475,11305664,0
+GME.US,D,20151202,000000,6.69475,6.72225,6.53275,6.5345,14863164,0
+GME.US,D,20151203,000000,6.53125,6.53125,6.21075,6.32475,19269244,0
+GME.US,D,20151204,000000,6.3225,6.435,6.2205,6.425,18286280,0
+GME.US,D,20151207,000000,6.40575,6.442,6.27025,6.38025,15279692,0
+GME.US,D,20151208,000000,6.2895,6.53925,6.22625,6.51,14526692,0
+GME.US,D,20151209,000000,6.388,6.566,6.2515,6.25875,13383784,0
+GME.US,D,20151210,000000,6.28025,6.348,6.072,6.17625,21153464,0
+GME.US,D,20151211,000000,5.82875,6.0485,5.7765,5.788,34170292,0
+GME.US,D,20151214,000000,5.788,5.91575,5.734,5.84025,15230776,0
+GME.US,D,20151215,000000,5.931,6.0105,5.86525,5.8925,13155740,0
+GME.US,D,20151216,000000,5.94625,5.98075,5.8115,5.89625,11325140,0
+GME.US,D,20151217,000000,5.89625,5.92525,5.605,5.605,11813888,0
+GME.US,D,20151218,000000,5.58,5.58375,5.3835,5.54875,29037156,0
+GME.US,D,20151221,000000,5.50475,5.615,5.412,5.5475,17716688,0
+GME.US,D,20151222,000000,5.57575,5.57575,5.4335,5.518,15894052,0
+GME.US,D,20151223,000000,5.55675,5.582,5.4525,5.5475,14401200,0
+GME.US,D,20151224,000000,5.522,5.55675,5.45625,5.474,4503756,0
+GME.US,D,20151228,000000,5.474,5.58375,5.42925,5.49325,12052456,0
+GME.US,D,20151229,000000,5.522,5.55675,5.4655,5.4855,10578584,0
+GME.US,D,20151230,000000,5.474,5.58375,5.449,5.49525,7455052,0
+GME.US,D,20151231,000000,5.4855,5.56825,5.40825,5.41075,8790344,0
+GME.US,D,20160104,000000,5.21725,5.491,5.211,5.46275,22444200,0
+GME.US,D,20160105,000000,5.5165,5.74375,5.4135,5.55075,17708116,0
+GME.US,D,20160106,000000,5.44675,5.54525,5.29425,5.474,19469068,0
+GME.US,D,20160107,000000,5.42575,5.55075,5.3525,5.48875,13795928,0
+GME.US,D,20160108,000000,5.5375,5.555,5.41075,5.474,13996424,0
+GME.US,D,20160111,000000,5.466,5.70125,5.4005,5.669,16879268,0
+GME.US,D,20160112,000000,5.58575,5.638,5.07525,5.37925,41926132,0
+GME.US,D,20160113,000000,5.34625,5.36675,5.10925,5.198,15141380,0
+GME.US,D,20160114,000000,5.2905,5.2905,4.85825,4.93525,23786580,0
+GME.US,D,20160115,000000,4.8355,5.00425,4.79475,4.947,16515164,0
+GME.US,D,20160119,000000,5.00875,5.0125,4.8335,4.92175,14431244,0
+GME.US,D,20160120,000000,4.864,4.9105,4.69425,4.86,11588884,0
+GME.US,D,20160121,000000,4.86,5.0055,4.85275,4.87925,10979144,0
+GME.US,D,20160122,000000,4.96425,5.02225,4.9065,4.953,9140432,0
+GME.US,D,20160125,000000,4.93925,5.0095,4.80525,4.8355,7490296,0
+GME.US,D,20160126,000000,4.8905,5.1095,4.85075,5.028,14351532,0
+GME.US,D,20160127,000000,5.0625,5.16675,4.98175,5.045,10380672,0
+GME.US,D,20160128,000000,5.11125,5.134,4.953,4.9605,7252672,0
+GME.US,D,20160129,000000,4.97,5.06375,4.94125,5.057,12012904,0
+GME.US,D,20160201,000000,5.05525,5.1825,4.988,5.1725,14446060,0
+GME.US,D,20160202,000000,5.13825,5.15425,4.9375,5.00075,9539476,0
+GME.US,D,20160203,000000,5.03775,5.07075,4.7755,5.04925,11523896,0
+GME.US,D,20160204,000000,5.028,5.24625,4.897,5.211,10366784,0
+GME.US,D,20160205,000000,5.211,5.244,5.09925,5.17675,8011552,0
+GME.US,D,20160208,000000,5.12275,5.395,5.11275,5.3815,15262592,0
+GME.US,D,20160209,000000,5.33475,5.37925,5.15425,5.2325,17035360,0
+GME.US,D,20160210,000000,5.24825,5.26475,5.136,5.142,7100268,0
+GME.US,D,20160211,000000,5.103,5.198,5.0435,5.1455,7668636,0
+GME.US,D,20160212,000000,5.16525,5.28325,5.07425,5.20575,13381040,0
+GME.US,D,20160216,000000,5.27375,5.412,5.18825,5.4025,7442884,0
+GME.US,D,20160217,000000,5.445,5.59525,5.395,5.54525,8667620,0
+GME.US,D,20160218,000000,5.55675,5.75,5.53125,5.64125,14315312,0
+GME.US,D,20160219,000000,5.638,5.638,5.36,5.43875,11052504,0
+GME.US,D,20160222,000000,5.50475,5.71675,5.4855,5.636,8711152,0
+GME.US,D,20160223,000000,5.711,5.761,5.59125,5.68,6554832,0
+GME.US,D,20160224,000000,5.67675,5.76925,5.4525,5.76725,8315792,0
+GME.US,D,20160225,000000,5.711,5.79975,5.65525,5.7805,7924040,0
+GME.US,D,20160226,000000,5.8095,5.90575,5.77475,5.8925,8779596,0
+GME.US,D,20160229,000000,5.87325,5.99875,5.794,5.94625,12181360,0
+GME.US,D,20160301,000000,5.99075,6.02725,5.88275,5.96975,11039920,0
+GME.US,D,20160302,000000,5.95775,6.1125,5.626,6.03725,21317916,0
+GME.US,D,20160303,000000,6.051,6.3575,6.03525,6.311,18394044,0
+GME.US,D,20160304,000000,6.29775,6.35375,6.08675,6.0945,12967972,0
+GME.US,D,20160307,000000,6.05525,6.18625,5.9285,5.999,14503348,0
+GME.US,D,20160308,000000,6.028,6.0475,5.8175,5.878,11931876,0
+GME.US,D,20160309,000000,5.9285,6.161,5.88575,6.106,13295512,0
+GME.US,D,20160310,000000,6.11425,6.11425,5.84275,5.94075,10502232,0
+GME.US,D,20160311,000000,5.9595,6.067,5.94075,6.001,8297492,0
+GME.US,D,20160314,000000,6.0025,6.2505,5.995,6.17825,8867000,0
+GME.US,D,20160315,000000,6.149,6.192,5.8485,6.00675,10391332,0
+GME.US,D,20160316,000000,6.07875,6.24575,6.0145,6.22725,8005172,0
+GME.US,D,20160317,000000,6.27975,6.28775,6.05225,6.11975,15630224,0
+GME.US,D,20160318,000000,6.163,6.301,6.009,6.01625,28402228,0
+GME.US,D,20160321,000000,6.03425,6.17825,5.86425,6.0205,17210704,0
+GME.US,D,20160322,000000,6.001,6.009,5.85625,5.88975,11145084,0
+GME.US,D,20160323,000000,5.923,6.0125,5.86425,5.92675,10090600,0
+GME.US,D,20160324,000000,5.9205,5.95225,5.77875,5.907,22882100,0
+GME.US,D,20160328,000000,5.64925,6.03975,5.542,5.872,42260592,0
+GME.US,D,20160329,000000,5.88975,6.231,5.85425,6.149,19484968,0
+GME.US,D,20160330,000000,6.161,6.23875,6.04975,6.1985,12923884,0
+GME.US,D,20160331,000000,6.21925,6.329,6.1805,6.192,10728680,0
+GME.US,D,20160401,000000,6.192,6.1985,5.99325,6.11625,10940468,0
+GME.US,D,20160404,000000,6.126,6.131,5.992,6.036,7644136,0
+GME.US,D,20160405,000000,6.01075,6.0655,5.8975,5.91125,8972372,0
+GME.US,D,20160406,000000,5.90325,6.069,5.8135,5.872,11793752,0
+GME.US,D,20160407,000000,5.876,5.89525,5.6595,5.68275,18819448,0
+GME.US,D,20160408,000000,5.71175,5.82925,5.68275,5.75475,10877312,0
+GME.US,D,20160411,000000,5.80375,5.9755,5.7985,5.83125,10484020,0
+GME.US,D,20160412,000000,5.85425,5.946,5.79775,5.872,10043876,0
+GME.US,D,20160413,000000,5.90325,6.1665,5.89075,6.14125,11136420,0
+GME.US,D,20160414,000000,6.11975,6.192,5.97325,6.17675,13127596,0
+GME.US,D,20160415,000000,6.19625,6.27225,6.148,6.2035,13251772,0
+GME.US,D,20160418,000000,6.21725,6.3205,6.17275,6.28575,9132580,0
+GME.US,D,20160419,000000,6.311,6.352,6.267,6.33275,8514904,0
+GME.US,D,20160420,000000,6.3405,6.4965,6.3095,6.419,14111996,0
+GME.US,D,20160421,000000,6.419,6.45775,6.2845,6.30525,13227680,0
+GME.US,D,20160422,000000,6.29775,6.4205,6.281,6.40075,113863604,0
+GME.US,D,20160425,000000,6.37725,6.44,6.329,6.40075,10570396,0
+GME.US,D,20160426,000000,6.39125,6.50525,6.36175,6.5025,10198812,0
+GME.US,D,20160427,000000,6.47925,6.5805,6.45975,6.514,14531520,0
+GME.US,D,20160428,000000,6.473,6.5025,6.397,6.4205,10991704,0
+GME.US,D,20160429,000000,6.4205,6.44375,6.3175,6.40075,10855836,0
+GME.US,D,20160502,000000,6.40275,6.41225,6.23525,6.315,13568012,0
+GME.US,D,20160503,000000,6.28575,6.3175,6.10775,6.10775,13529072,0
+GME.US,D,20160504,000000,6.089,6.11625,5.91775,5.999,14710824,0
+GME.US,D,20160505,000000,5.98925,6.0025,5.8485,5.876,11005924,0
+GME.US,D,20160506,000000,5.89525,5.89925,5.73075,5.872,10021496,0
+GME.US,D,20160509,000000,5.874,5.94975,5.862,5.8915,9657164,0
+GME.US,D,20160510,000000,5.90525,5.9835,5.8565,5.95625,6757592,0
+GME.US,D,20160511,000000,5.8835,5.8835,5.64375,5.6985,15369220,0
+GME.US,D,20160512,000000,5.718,5.73425,5.63025,5.67875,11015692,0
+GME.US,D,20160513,000000,5.67875,5.72175,5.54425,5.6065,15186452,0
+GME.US,D,20160516,000000,5.6125,5.68275,5.57325,5.663,15506312,0
+GME.US,D,20160517,000000,5.67725,5.73725,5.54425,5.554,15613940,0
+GME.US,D,20160518,000000,5.52875,5.5355,5.421,5.47025,19919560,0
+GME.US,D,20160519,000000,5.472,5.57725,5.37025,5.57175,16102868,0
+GME.US,D,20160520,000000,5.597,5.60875,5.5035,5.558,11936004,0
+GME.US,D,20160523,000000,5.58325,5.63375,5.5245,5.556,10277824,0
+GME.US,D,20160524,000000,5.54,5.651,5.49375,5.60075,18050752,0
+GME.US,D,20160525,000000,5.61475,5.82325,5.595,5.80175,23632216,0
+GME.US,D,20160526,000000,5.85225,5.93675,5.833,5.85075,17461508,0
+GME.US,D,20160527,000000,5.472,5.646,5.396,5.62025,38731712,0
+GME.US,D,20160531,000000,5.638,5.72775,5.587,5.67875,50913860,0
+GME.US,D,20160601,000000,5.663,5.6985,5.55175,5.64925,19076328,0
+GME.US,D,20160602,000000,5.6555,5.72175,5.6105,5.638,10085164,0
+GME.US,D,20160603,000000,5.651,5.66925,5.5245,5.587,11325496,0
+GME.US,D,20160606,000000,5.589,5.6545,5.5445,5.62875,9889268,0
+GME.US,D,20160607,000000,5.6325,5.69125,5.615,5.6265,9210628,0
+GME.US,D,20160608,000000,5.62875,5.6585,5.5715,5.5815,9713320,0
+GME.US,D,20160609,000000,5.54925,5.589,5.36675,5.39125,17183428,0
+GME.US,D,20160610,000000,5.32825,5.32825,5.172,5.245,22875420,0
+GME.US,D,20160613,000000,5.22925,5.27325,5.14425,5.14625,11793900,0
+GME.US,D,20160614,000000,5.13425,5.148,5.0115,5.087,15928480,0
+GME.US,D,20160615,000000,5.081,5.223,5.063,5.16625,18343728,0
+GME.US,D,20160616,000000,5.1525,5.17625,5.087,5.1265,11283484,0
+GME.US,D,20160617,000000,5.13625,5.259,5.097,5.16975,13124112,0
+GME.US,D,20160620,000000,5.22925,5.30225,5.20925,5.21975,11536904,0
+GME.US,D,20160621,000000,5.21325,5.22925,5.08275,5.10875,7939988,0
+GME.US,D,20160622,000000,5.13225,5.19575,5.10275,5.1405,9037572,0
+GME.US,D,20160623,000000,5.22525,5.24925,5.17275,5.20575,7683648,0
+GME.US,D,20160624,000000,4.998,5.087,4.99425,5.00975,9321240,0
+GME.US,D,20160627,000000,5.00425,5.13425,4.9785,5.0415,15482900,0
+GME.US,D,20160628,000000,5.10675,5.17625,5.06525,5.15025,14574172,0
+GME.US,D,20160629,000000,5.23325,5.33175,5.21325,5.2215,12572824,0
+GME.US,D,20160630,000000,5.24125,5.27575,5.14325,5.25475,9404000,0
+GME.US,D,20160701,000000,5.3145,5.4125,5.2845,5.35,13317036,0
+GME.US,D,20160705,000000,5.344,5.35,5.13225,5.1995,10829536,0
+GME.US,D,20160706,000000,5.18575,5.23525,5.087,5.23325,12596120,0
+GME.US,D,20160707,000000,5.24275,5.344,5.17775,5.20575,11485168,0
+GME.US,D,20160708,000000,5.27325,5.415,5.271,5.4115,10642476,0
+GME.US,D,20160711,000000,5.55775,5.692,5.54575,5.62475,18032304,0
+GME.US,D,20160712,000000,5.67775,5.7275,5.6345,5.68225,15300304,0
+GME.US,D,20160713,000000,5.70175,5.77275,5.67,5.704,14935552,0
+GME.US,D,20160714,000000,5.7235,5.753,5.6265,5.6585,10101324,0
+GME.US,D,20160715,000000,5.6935,5.6935,5.53125,5.53375,12485852,0
+GME.US,D,20160718,000000,5.536,6.0105,5.51,5.9685,39324636,0
+GME.US,D,20160719,000000,6.10325,6.18825,5.9335,5.9685,22050684,0
+GME.US,D,20160720,000000,5.95325,6.192,5.939,6.1525,19074216,0
+GME.US,D,20160721,000000,6.1585,6.29725,6.119,6.131,23059660,0
+GME.US,D,20160722,000000,6.12875,6.16625,6.05975,6.091,13102932,0
+GME.US,D,20160725,000000,6.03425,6.12075,5.9415,6.10525,11391540,0
+GME.US,D,20160726,000000,6.093,6.1885,6.018,6.178,12749872,0
+GME.US,D,20160727,000000,6.212,6.2425,6.1485,6.192,11028276,0
+GME.US,D,20160728,000000,6.16825,6.19375,6.08725,6.1625,7192268,0
+GME.US,D,20160729,000000,6.178,6.178,6.04175,6.119,8079148,0
+GME.US,D,20160801,000000,6.12275,6.127,5.967,6.0005,14605636,0
+GME.US,D,20160802,000000,6.04175,6.05375,5.77575,5.781,17301944,0
+GME.US,D,20160803,000000,5.7415,5.89775,5.6485,5.86025,11937628,0
+GME.US,D,20160804,000000,5.84,5.93125,5.8185,5.86375,6095216,0
+GME.US,D,20160805,000000,5.90925,6.0475,5.89325,5.939,13213068,0
+GME.US,D,20160808,000000,5.95875,6.0085,5.8605,5.88975,10339364,0
+GME.US,D,20160809,000000,5.8835,5.9745,5.832,5.85825,11368628,0
+GME.US,D,20160810,000000,5.852,5.97675,5.852,5.96075,8852988,0
+GME.US,D,20160811,000000,6.036,6.1625,6.01625,6.15025,12464444,0
+GME.US,D,20160812,000000,6.12875,6.2735,6.093,6.1985,10854784,0
+GME.US,D,20160815,000000,6.19,6.3425,6.19,6.2735,7233492,0
+GME.US,D,20160816,000000,6.259,6.317,6.1605,6.1625,8026568,0
+GME.US,D,20160817,000000,6.10325,6.117,6.02975,6.093,8914612,0
+GME.US,D,20160818,000000,6.115,6.165,6.043,6.1625,7992500,0
+GME.US,D,20160819,000000,6.1405,6.31075,6.10675,6.271,10949840,0
+GME.US,D,20160822,000000,6.3265,6.3465,6.1805,6.21975,8456256,0
+GME.US,D,20160823,000000,6.3325,6.45925,6.29275,6.344,14361536,0
+GME.US,D,20160824,000000,6.35225,6.4075,6.2515,6.26875,13726572,0
+GME.US,D,20160825,000000,6.26125,6.37575,6.18425,6.3585,30870504,0
+GME.US,D,20160826,000000,5.9745,6.032,5.67175,5.68225,73305272,0
+GME.US,D,20160829,000000,5.684,5.7275,5.60325,5.7275,22283436,0
+GME.US,D,20160830,000000,5.71175,5.7255,5.589,5.6325,14461392,0
+GME.US,D,20160831,000000,5.63075,5.7235,5.59725,5.613,14301396,0
+GME.US,D,20160901,000000,5.62875,5.64975,5.53,5.54125,10596000,0
+GME.US,D,20160902,000000,5.577,5.63075,5.54375,5.613,8552160,0
+GME.US,D,20160906,000000,5.611,5.6685,5.58525,5.60875,9833428,0
+GME.US,D,20160907,000000,5.615,5.65525,5.58675,5.63475,7569212,0
+GME.US,D,20160908,000000,5.60325,5.631,5.55875,5.56475,8630076,0
+GME.US,D,20160909,000000,5.597,5.615,5.4425,5.44475,12404108,0
+GME.US,D,20160912,000000,5.485,5.485,5.37825,5.4165,18001568,0
+GME.US,D,20160913,000000,5.3985,5.487,5.37025,5.4065,14104348,0
+GME.US,D,20160914,000000,5.535,5.535,5.3955,5.41425,9256708,0
+GME.US,D,20160915,000000,5.38475,5.46275,5.34675,5.4585,11035936,0
+GME.US,D,20160916,000000,5.4505,5.4615,5.38825,5.4265,9594140,0
+GME.US,D,20160919,000000,5.487,5.64375,5.487,5.589,16723336,0
+GME.US,D,20160920,000000,5.625,5.645,5.535,5.5525,9310864,0
+GME.US,D,20160921,000000,5.56675,5.64075,5.5505,5.63475,8305316,0
+GME.US,D,20160922,000000,5.66725,5.69925,5.58675,5.66275,8935108,0
+GME.US,D,20160923,000000,5.65725,5.725,5.6475,5.6475,6840768,0
+GME.US,D,20160926,000000,5.631,5.645,5.537,5.537,5365912,0
+GME.US,D,20160927,000000,5.53875,5.56075,5.46275,5.49475,7176236,0
+GME.US,D,20160928,000000,5.4985,5.58,5.44875,5.50675,5822628,0
+GME.US,D,20160929,000000,5.5085,5.54025,5.434,5.437,8763356,0
+GME.US,D,20160930,000000,5.485,5.5485,5.4585,5.527,8929732,0
+GME.US,D,20161003,000000,5.527,5.58125,5.4985,5.56475,8115608,0
+GME.US,D,20161004,000000,5.56475,5.5765,5.41425,5.43475,11709992,0
+GME.US,D,20161005,000000,5.46275,5.505,5.3985,5.44875,9690184,0
+GME.US,D,20161006,000000,5.42475,5.4285,5.268,5.34425,18704596,0
+GME.US,D,20161007,000000,5.3685,5.39475,5.30225,5.34425,10709952,0
+GME.US,D,20161010,000000,5.37625,5.437,5.3385,5.37475,7985280,0
+GME.US,D,20161011,000000,5.3725,5.3805,5.20975,5.2185,10669780,0
+GME.US,D,20161012,000000,5.23625,5.30075,5.2085,5.23225,12216172,0
+GME.US,D,20161013,000000,5.2085,5.23625,5.078,5.10225,13380064,0
+GME.US,D,20161014,000000,5.12425,5.146,5.03025,5.084,15655480,0
+GME.US,D,20161017,000000,5.07175,5.122,4.938,4.948,27362064,0
+GME.US,D,20161018,000000,5.00175,5.03025,4.963,4.97175,10330488,0
+GME.US,D,20161019,000000,4.98375,5.00975,4.89775,5.00775,11646392,0
+GME.US,D,20161020,000000,4.998,5.048,4.98975,5.03025,11312532,0
+GME.US,D,20161021,000000,5.026,5.026,4.952,5.00975,8751524,0
+GME.US,D,20161024,000000,5.08175,5.08175,4.978,5.03575,9354152,0
+GME.US,D,20161025,000000,5.01175,5.038,4.93875,4.95775,9534520,0
+GME.US,D,20161026,000000,4.954,5.04575,4.878,4.962,16593164,0
+GME.US,D,20161027,000000,4.976,4.98925,4.78575,4.8055,13497852,0
+GME.US,D,20161028,000000,4.8055,4.85175,4.7455,4.787,9335512,0
+GME.US,D,20161031,000000,4.79725,4.844,4.75975,4.8175,10740864,0
+GME.US,D,20161101,000000,4.8095,4.8095,4.67025,4.71925,12476184,0
+GME.US,D,20161102,000000,4.12475,4.31475,4.026,4.193,68135152,0
+GME.US,D,20161103,000000,4.1605,4.1905,4.11025,4.17275,27750272,0
+GME.US,D,20161104,000000,4.1645,4.25075,4.1275,4.15275,15357512,0
+GME.US,D,20161107,000000,4.2065,4.31275,4.15675,4.255,14388500,0
+GME.US,D,20161108,000000,4.23475,4.2565,4.17875,4.1885,9405296,0
+GME.US,D,20161109,000000,4.12475,4.329,4.11025,4.31275,8690124,0
+GME.US,D,20161110,000000,4.359,4.51175,4.34925,4.3805,12599104,0
+GME.US,D,20161111,000000,4.36875,4.48125,4.307,4.4715,10969352,0
+GME.US,D,20161114,000000,4.495,4.66525,4.48725,4.60525,10362096,0
+GME.US,D,20161115,000000,4.5935,4.60525,4.44525,4.5375,11066388,0
+GME.US,D,20161116,000000,4.51325,4.64325,4.495,4.6195,8519352,0
+GME.US,D,20161117,000000,4.66925,4.70725,4.609,4.6995,5710516,0
+GME.US,D,20161118,000000,4.6815,4.7155,4.6125,4.6995,8376776,0
+GME.US,D,20161121,000000,4.71375,4.7215,4.63925,4.6995,11161960,0
+GME.US,D,20161122,000000,4.7455,4.8495,4.72725,4.8295,18600828,0
+GME.US,D,20161123,000000,4.954,5.29025,4.93575,5.2205,46849432,0
+GME.US,D,20161125,000000,5.23625,5.30525,5.16425,5.17225,11548276,0
+GME.US,D,20161128,000000,5.2085,5.2085,4.95875,5.038,14053208,0
+GME.US,D,20161129,000000,5.052,5.089,4.9505,4.97925,11416568,0
+GME.US,D,20161130,000000,4.97275,5.05025,4.93025,5.01975,15696620,0
+GME.US,D,20161201,000000,5.01375,5.087,4.97075,5.00925,7089512,0
+GME.US,D,20161202,000000,5.0035,5.04825,4.906,4.934,7736208,0
+GME.US,D,20161205,000000,4.96925,5.0585,4.934,4.985,11486380,0
+GME.US,D,20161206,000000,5.01125,5.0685,4.9995,5.0605,7418536,0
+GME.US,D,20161207,000000,5.11725,5.30875,5.1155,5.27375,13767608,0
+GME.US,D,20161208,000000,5.286,5.3215,5.19225,5.27975,15248636,0
+GME.US,D,20161209,000000,5.26525,5.353,5.2395,5.29,12058688,0
+GME.US,D,20161212,000000,5.29825,5.38175,5.2395,5.37125,10556308,0
+GME.US,D,20161213,000000,5.38975,5.4575,5.353,5.36525,11801488,0
+GME.US,D,20161214,000000,5.355,5.37125,5.12075,5.13975,11673352,0
+GME.US,D,20161215,000000,5.13775,5.22725,5.10275,5.152,9664404,0
+GME.US,D,20161216,000000,5.15425,5.22075,5.14175,5.168,16641192,0
+GME.US,D,20161219,000000,5.16625,5.2675,5.16625,5.26525,6470364,0
+GME.US,D,20161220,000000,5.25725,5.3185,5.2535,5.31025,5069848,0
+GME.US,D,20161221,000000,5.3005,5.39575,5.2555,5.36525,9244716,0
+GME.US,D,20161222,000000,5.361,5.361,5.09075,5.095,11295464,0
+GME.US,D,20161223,000000,5.19675,5.288,5.1475,5.16625,9722648,0
+GME.US,D,20161227,000000,5.16625,5.286,5.164,5.27575,7850800,0
+GME.US,D,20161228,000000,5.243,5.27575,5.09925,5.13775,8440968,0
+GME.US,D,20161229,000000,5.13175,5.237,5.13175,5.152,8434684,0
+GME.US,D,20161230,000000,5.168,5.23525,5.1265,5.1355,8596052,0
+GME.US,D,20170103,000000,5.17225,5.17825,5.0865,5.15775,9548760,0
+GME.US,D,20170104,000000,5.20025,5.296,5.20025,5.26975,11035164,0
+GME.US,D,20170105,000000,5.19675,5.19675,5.0625,5.08225,14940876,0
+GME.US,D,20170106,000000,5.11325,5.11725,4.981,4.985,11481852,0
+GME.US,D,20170109,000000,5.001,5.01375,4.9465,4.97925,8099408,0
+GME.US,D,20170110,000000,4.985,5.10225,4.96925,5.00925,11033028,0
+GME.US,D,20170111,000000,5.03,5.10925,4.981,5.0035,12507724,0
+GME.US,D,20170112,000000,5.0035,5.07075,4.99725,5.026,12999696,0
+GME.US,D,20170113,000000,4.53175,4.71475,4.52775,4.62175,72907756,0
+GME.US,D,20170117,000000,4.6235,4.8285,4.61125,4.74525,24504040,0
+GME.US,D,20170118,000000,4.73675,4.80125,4.65575,4.776,10730500,0
+GME.US,D,20170119,000000,4.784,4.81625,4.71275,4.73925,9849072,0
+GME.US,D,20170120,000000,4.7695,4.8045,4.74325,4.794,12621776,0
+GME.US,D,20170123,000000,4.8125,4.879,4.768,4.86525,10752536,0
+GME.US,D,20170124,000000,4.8675,4.91,4.8225,4.853,14020504,0
+GME.US,D,20170125,000000,4.879,4.924,4.86525,4.914,9283048,0
+GME.US,D,20170126,000000,4.93025,5.01975,4.904,4.924,15544512,0
+GME.US,D,20170127,000000,4.93625,4.981,4.871,4.94225,13129628,0
+GME.US,D,20170130,000000,4.90375,4.926,4.8475,4.91575,8515484,0
+GME.US,D,20170131,000000,4.8755,4.98925,4.851,4.97925,7854756,0
+GME.US,D,20170201,000000,4.97925,5.0085,4.896,4.9405,8622076,0
+GME.US,D,20170202,000000,4.9585,4.99725,4.934,4.9565,8123572,0
+GME.US,D,20170203,000000,4.9505,5.0625,4.93625,5.03,11030944,0
+GME.US,D,20170206,000000,5.03,5.0715,4.985,5.01775,8384088,0
+GME.US,D,20170207,000000,5.02175,5.08125,4.983,5.0075,10720464,0
+GME.US,D,20170208,000000,4.9995,5.05325,4.98875,5.04,6828820,0
+GME.US,D,20170209,000000,5.05625,5.164,5.03175,5.162,7320384,0
+GME.US,D,20170210,000000,5.1885,5.23525,5.14175,5.217,7481204,0
+GME.US,D,20170213,000000,5.23525,5.2555,5.14275,5.15775,7234544,0
+GME.US,D,20170214,000000,5.13775,5.2595,5.13325,5.23325,7588548,0
+GME.US,D,20170215,000000,5.23525,5.302,5.19225,5.2415,10559976,0
+GME.US,D,20170216,000000,5.225,5.262,5.1435,5.168,8833056,0
+GME.US,D,20170217,000000,5.15775,5.20575,5.142,5.1985,6107464,0
+GME.US,D,20170221,000000,5.2535,5.337,5.2415,5.3305,13380108,0
+GME.US,D,20170222,000000,5.327,5.347,5.29,5.33875,6778440,0
+GME.US,D,20170223,000000,5.3515,5.355,5.1885,5.19675,12110576,0
+GME.US,D,20170224,000000,5.1945,5.3875,5.17425,5.343,9796812,0
+GME.US,D,20170227,000000,5.32875,5.42425,5.22075,5.39175,11319580,0
+GME.US,D,20170228,000000,5.353,5.353,4.79225,4.96925,38155324,0
+GME.US,D,20170301,000000,4.9955,5.0685,4.93625,4.97725,16434540,0
+GME.US,D,20170302,000000,4.975,5.10275,4.97075,5.07875,12175420,0
+GME.US,D,20170303,000000,5.095,5.1475,5.08475,5.13975,9006268,0
+GME.US,D,20170306,000000,5.13975,5.1435,5.0235,5.0645,11192480,0
+GME.US,D,20170307,000000,5.04,5.05625,4.96475,5.01575,11384508,0
+GME.US,D,20170308,000000,5.03175,5.11625,5.0035,5.08225,11708372,0
+GME.US,D,20170309,000000,5.08225,5.13175,5.046,5.08225,11795944,0
+GME.US,D,20170310,000000,5.08475,5.223,5.08475,5.1985,14770720,0
+GME.US,D,20170313,000000,5.1135,5.12,4.9775,4.994,19085228,0
+GME.US,D,20170314,000000,4.992,5.086,4.955,5.0705,8961424,0
+GME.US,D,20170315,000000,5.091,5.11575,5.01675,5.09275,14030492,0
+GME.US,D,20170316,000000,5.07675,5.07875,4.963,5.00825,15181048,0
+GME.US,D,20170317,000000,5.0145,5.09275,4.996,5.087,26293084,0
+GME.US,D,20170320,000000,5.091,5.12825,4.904,4.93,19938300,0
+GME.US,D,20170321,000000,4.961,4.9835,4.833,4.95675,13809744,0
+GME.US,D,20170322,000000,4.95875,4.9775,4.90525,4.97325,9893612,0
+GME.US,D,20170323,000000,4.9855,5.04525,4.91325,4.9465,22295120,0
+GME.US,D,20170324,000000,4.4115,4.449,4.265,4.2735,77143904,0
+GME.US,D,20170327,000000,4.197,4.354,4.1785,4.3045,33721060,0
+GME.US,D,20170328,000000,4.3105,4.49625,4.27975,4.48375,20724912,0
+GME.US,D,20170329,000000,4.49625,4.571,4.453,4.5315,15782792,0
+GME.US,D,20170330,000000,4.52125,4.643,4.513,4.637,10764688,0
+GME.US,D,20170331,000000,4.637,4.69475,4.618,4.65525,14210364,0
+GME.US,D,20170403,000000,4.6495,4.66975,4.52425,4.54175,13122628,0
+GME.US,D,20170404,000000,4.5295,4.58525,4.48825,4.538,10835076,0
+GME.US,D,20170405,000000,4.58125,4.6015,4.48825,4.49225,10505872,0
+GME.US,D,20170406,000000,4.5335,4.57675,4.48825,4.50875,15966276,0
+GME.US,D,20170407,000000,4.5045,4.5465,4.455,4.472,18186516,0
+GME.US,D,20170410,000000,4.4595,4.5665,4.451,4.51675,11360144,0
+GME.US,D,20170411,000000,4.50075,4.573,4.47575,4.5645,13167400,0
+GME.US,D,20170412,000000,4.57925,4.57925,4.51475,4.5565,9121536,0
+GME.US,D,20170413,000000,4.55425,4.63275,4.538,4.6205,17746032,0
+GME.US,D,20170417,000000,4.6345,4.73775,4.62425,4.72575,17217284,0
+GME.US,D,20170418,000000,4.71525,4.744,4.66775,4.71525,9619808,0
+GME.US,D,20170419,000000,4.732,4.77525,4.6985,4.703,8139964,0
+GME.US,D,20170420,000000,4.73775,4.836,4.73775,4.787,9235320,0
+GME.US,D,20170421,000000,4.7975,4.80375,4.7355,4.787,8557024,0
+GME.US,D,20170424,000000,4.83075,4.84925,4.74,4.79375,13157920,0
+GME.US,D,20170425,000000,4.81425,4.84925,4.769,4.83075,6984676,0
+GME.US,D,20170426,000000,4.83525,4.94925,4.8125,4.88225,10712940,0
+GME.US,D,20170427,000000,4.887,4.89525,4.7565,4.769,14387980,0
+GME.US,D,20170428,000000,4.767,4.767,4.63875,4.68425,15036928,0
+GME.US,D,20170501,000000,4.701,4.7975,4.65775,4.703,13295584,0
+GME.US,D,20170502,000000,4.71325,4.86175,4.69475,4.83875,8661576,0
+GME.US,D,20170503,000000,4.8435,4.955,4.82675,4.9485,15150780,0
+GME.US,D,20170504,000000,4.9505,4.9835,4.85775,4.86625,7091188,0
+GME.US,D,20170505,000000,4.89275,4.95675,4.868,4.955,5672480,0
+GME.US,D,20170508,000000,4.955,5.05175,4.9215,5.03325,10732548,0
+GME.US,D,20170509,000000,5.0225,5.1075,4.97325,5.05575,9447732,0
+GME.US,D,20170510,000000,5.06625,5.18825,5.04525,5.151,11670192,0
+GME.US,D,20170511,000000,5.18375,5.22525,5.0045,5.027,14762652,0
+GME.US,D,20170512,000000,5.0125,5.027,4.90925,4.961,8817116,0
+GME.US,D,20170515,000000,4.9835,5.095,4.97525,5.029,10309136,0
+GME.US,D,20170516,000000,5.0225,5.06,4.934,5.05175,9855896,0
+GME.US,D,20170517,000000,4.9855,5.03325,4.90325,4.9215,10693872,0
+GME.US,D,20170518,000000,4.94225,4.965,4.85575,4.90925,8463160,0
+GME.US,D,20170519,000000,4.91325,5.01775,4.868,5,12932292,0
+GME.US,D,20170522,000000,5.027,5.0785,4.963,4.965,11895944,0
+GME.US,D,20170523,000000,5.031,5.031,4.672,4.67775,27293776,0
+GME.US,D,20170524,000000,4.66775,4.7215,4.631,4.68825,11861944,0
+GME.US,D,20170525,000000,4.872,4.887,4.6925,4.8765,37052012,0
+GME.US,D,20170526,000000,4.5665,4.626,4.387,4.58725,68831608,0
+GME.US,D,20170530,000000,4.57925,4.73425,4.57675,4.65925,27511532,0
+GME.US,D,20170531,000000,4.6745,4.68525,4.51925,4.571,26187916,0
+GME.US,D,20170601,000000,4.573,4.74,4.5645,4.703,17878756,0
+GME.US,D,20170602,000000,4.6925,4.703,4.614,4.68025,11368792,0
+GME.US,D,20170605,000000,4.67175,4.739,4.611,4.71975,9315544,0
+GME.US,D,20170606,000000,4.67175,4.695,4.596,4.5985,14788516,0
+GME.US,D,20170607,000000,4.611,4.6635,4.5835,4.6275,10263440,0
+GME.US,D,20170608,000000,4.6505,4.7095,4.47875,4.487,17224928,0
+GME.US,D,20170609,000000,4.47875,4.63725,4.47225,4.62175,14076988,0
+GME.US,D,20170612,000000,4.60675,4.6505,4.533,4.558,15631724,0
+GME.US,D,20170613,000000,4.573,4.65475,4.529,4.61525,9136516,0
+GME.US,D,20170614,000000,4.611,4.611,4.4615,4.5415,11806076,0
+GME.US,D,20170615,000000,4.5185,4.546,4.43875,4.4555,10847040,0
+GME.US,D,20170616,000000,4.4345,4.445,4.30425,4.323,17540752,0
+GME.US,D,20170619,000000,4.336,4.40275,4.273,4.36725,10162160,0
+GME.US,D,20170620,000000,4.3505,4.36225,4.29825,4.3335,8554640,0
+GME.US,D,20170621,000000,4.33775,4.39875,4.26025,4.296,10450284,0
+GME.US,D,20170622,000000,4.302,4.36425,4.2915,4.3125,20057740,0
+GME.US,D,20170623,000000,4.29825,4.33775,4.25425,4.336,8345000,0
+GME.US,D,20170626,000000,4.34,4.445,4.34,4.43675,10988316,0
+GME.US,D,20170627,000000,4.424,4.51325,4.41775,4.48925,8323300,0
+GME.US,D,20170628,000000,4.51425,4.56875,4.4995,4.516,15056904,0
+GME.US,D,20170629,000000,4.527,4.573,4.46825,4.5375,8254264,0
+GME.US,D,20170630,000000,4.56675,4.57725,4.49025,4.5375,5482452,0
+GME.US,D,20170703,000000,4.57125,4.61925,4.527,4.53525,6712456,0
+GME.US,D,20170705,000000,4.527,4.558,4.48925,4.516,12783836,0
+GME.US,D,20170706,000000,4.487,4.52275,4.424,4.4345,7184600,0
+GME.US,D,20170707,000000,4.4405,4.46825,4.38,4.3905,8839188,0
+GME.US,D,20170710,000000,4.38625,4.41325,4.36525,4.38625,7839528,0
+GME.US,D,20170711,000000,4.401,4.42275,4.3695,4.401,5564076,0
+GME.US,D,20170712,000000,4.4405,4.46375,4.405,4.40725,5179480,0
+GME.US,D,20170713,000000,4.46,4.4995,4.41775,4.44275,8332004,0
+GME.US,D,20170714,000000,4.4615,4.477,4.40275,4.41325,5857444,0
+GME.US,D,20170717,000000,4.41575,4.531,4.405,4.46825,8235892,0
+GME.US,D,20170718,000000,4.48925,4.49125,4.405,4.42825,5254164,0
+GME.US,D,20170719,000000,4.4405,4.50775,4.42175,4.483,4633384,0
+GME.US,D,20170720,000000,4.47225,4.481,4.43025,4.43025,8802308,0
+GME.US,D,20170721,000000,4.43875,4.447,4.3505,4.363,17030824,0
+GME.US,D,20170724,000000,4.34625,4.40825,4.336,4.36725,7545584,0
+GME.US,D,20170725,000000,4.40725,4.487,4.3965,4.46375,10027696,0
+GME.US,D,20170726,000000,4.46825,4.478,4.39875,4.41775,8431584,0
+GME.US,D,20170727,000000,4.42825,4.56775,4.41575,4.5565,18281020,0
+GME.US,D,20170728,000000,4.5435,4.5625,4.49325,4.51425,5871884,0
+GME.US,D,20170731,000000,4.52475,4.56875,4.49525,4.55425,6532420,0
+GME.US,D,20170801,000000,4.55425,4.55425,4.43875,4.4845,14571560,0
+GME.US,D,20170802,000000,4.47625,4.5395,4.46625,4.48925,5313544,0
+GME.US,D,20170803,000000,4.47625,4.5815,4.47625,4.548,4992920,0
+GME.US,D,20170804,000000,4.5795,4.64225,4.5535,4.60425,5414468,0
+GME.US,D,20170807,000000,4.60675,4.673,4.5825,4.65475,6084764,0
+GME.US,D,20170808,000000,4.661,4.69675,4.5985,4.60675,6778144,0
+GME.US,D,20170809,000000,4.56675,4.6445,4.5395,4.636,7159996,0
+GME.US,D,20170810,000000,4.6005,4.6005,4.50575,4.50775,7245368,0
+GME.US,D,20170811,000000,4.46,4.5835,4.424,4.56875,7711996,0
+GME.US,D,20170814,000000,4.60875,4.61675,4.55925,4.58775,7300756,0
+GME.US,D,20170815,000000,4.5565,4.57125,4.363,4.39475,18517652,0
+GME.US,D,20170816,000000,4.4345,4.5125,4.42625,4.49125,11618076,0
+GME.US,D,20170817,000000,4.487,4.548,4.4095,4.43025,9237716,0
+GME.US,D,20170818,000000,4.41975,4.47875,4.40275,4.4555,10113340,0
+GME.US,D,20170821,000000,4.44275,4.4845,4.40275,4.405,7780152,0
+GME.US,D,20170822,000000,4.4345,4.55425,4.42825,4.5435,11779928,0
+GME.US,D,20170823,000000,4.533,4.5815,4.45325,4.51025,11581016,0
+GME.US,D,20170824,000000,4.56675,4.6445,4.546,4.573,19936592,0
+GME.US,D,20170825,000000,4.17825,4.18675,3.931,4.0735,97590448,0
+GME.US,D,20170828,000000,4.07575,4.1365,3.981,4.021,24843436,0
+GME.US,D,20170829,000000,3.9745,4.00425,3.914,3.937,22217124,0
+GME.US,D,20170830,000000,3.937,3.98275,3.9225,3.94525,10525952,0
+GME.US,D,20170831,000000,3.95375,3.962,3.8785,3.8845,12520396,0
+GME.US,D,20170901,000000,3.9055,3.96425,3.9055,3.92025,11165356,0
+GME.US,D,20170905,000000,3.924,3.981,3.896,3.97675,12635992,0
+GME.US,D,20170906,000000,3.9895,4.063,3.9875,4.06075,13906380,0
+GME.US,D,20170907,000000,4.07375,4.1425,4.0285,4.037,13050184,0
+GME.US,D,20170908,000000,4.037,4.10975,4.01375,4.10125,10361596,0
+GME.US,D,20170911,000000,4.1145,4.16575,4.09725,4.112,10293224,0
+GME.US,D,20170912,000000,4.12525,4.2705,4.1145,4.18275,15628760,0
+GME.US,D,20170913,000000,4.19775,4.292,4.18725,4.28775,8198264,0
+GME.US,D,20170914,000000,4.29625,4.34775,4.26,4.3005,8970408,0
+GME.US,D,20170915,000000,4.29875,4.37775,4.2835,4.3455,11697780,0
+GME.US,D,20170918,000000,4.367,4.4185,4.305,4.31975,9785800,0
+GME.US,D,20170919,000000,4.31975,4.33925,4.26625,4.32425,6352660,0
+GME.US,D,20170920,000000,4.31125,4.323,4.28475,4.305,5673176,0
+GME.US,D,20170921,000000,4.2835,4.32425,4.2555,4.26,6610252,0
+GME.US,D,20170922,000000,4.2555,4.29125,4.2535,4.2855,4674112,0
+GME.US,D,20170925,000000,4.29,4.38425,4.2855,4.37775,5410416,0
+GME.US,D,20170926,000000,4.4015,4.44825,4.35625,4.4225,9946328,0
+GME.US,D,20170927,000000,4.4505,4.49125,4.3905,4.4655,9564076,0
+GME.US,D,20170928,000000,4.45675,4.48275,4.414,4.45275,8035204,0
+GME.US,D,20170929,000000,4.45475,4.4655,4.395,4.42475,7310604,0
+GME.US,D,20171002,000000,4.4225,4.42925,4.3585,4.38425,7281888,0
+GME.US,D,20171003,000000,4.3905,4.39275,4.30275,4.32875,6487652,0
+GME.US,D,20171004,000000,4.30275,4.3455,4.29,4.337,5527288,0
+GME.US,D,20171005,000000,4.34775,4.39675,4.33025,4.395,5351156,0
+GME.US,D,20171006,000000,4.37125,4.38825,4.28775,4.28775,7704576,0
+GME.US,D,20171009,000000,4.29875,4.33625,4.2815,4.31575,8404068,0
+GME.US,D,20171010,000000,4.32425,4.3445,4.273,4.33275,8232432,0
+GME.US,D,20171011,000000,4.33025,4.33025,4.16775,4.196,10780264,0
+GME.US,D,20171012,000000,4.196,4.2175,4.1375,4.17625,8291268,0
+GME.US,D,20171013,000000,4.2065,4.2355,4.1785,4.22125,5103088,0
+GME.US,D,20171016,000000,4.2175,4.21875,4.112,4.15725,7072376,0
+GME.US,D,20171017,000000,4.16775,4.21875,4.1445,4.2105,5841488,0
+GME.US,D,20171018,000000,4.2235,4.30275,4.202,4.29425,8928280,0
+GME.US,D,20171019,000000,4.2855,4.31575,4.26875,4.29425,5937420,0
+GME.US,D,20171020,000000,4.31125,4.35175,4.292,4.31125,7878864,0
+GME.US,D,20171023,000000,4.3135,4.4015,4.3135,4.3435,7954116,0
+GME.US,D,20171024,000000,4.37325,4.38625,4.2705,4.27475,7942116,0
+GME.US,D,20171025,000000,4.27475,4.2835,4.1425,4.19975,12038768,0
+GME.US,D,20171026,000000,4.18725,4.22775,4.127,4.1785,10002120,0
+GME.US,D,20171027,000000,4.15475,4.16575,4.05225,4.1425,10413012,0
+GME.US,D,20171030,000000,4.14625,4.153,3.9835,4.02,10514164,0
+GME.US,D,20171031,000000,4.0455,4.07775,3.98175,4.003,10242892,0
+GME.US,D,20171101,000000,3.9985,4.0585,3.9685,3.9835,11620092,0
+GME.US,D,20171102,000000,3.9835,3.9835,3.90225,3.9645,13561084,0
+GME.US,D,20171103,000000,3.96225,3.97325,3.87675,3.87675,9428480,0
+GME.US,D,20171106,000000,3.87025,3.90025,3.793,3.819,14236048,0
+GME.US,D,20171107,000000,3.82925,3.853,3.65625,3.66475,13275516,0
+GME.US,D,20171108,000000,3.67725,3.70275,3.6365,3.68375,10412372,0
+GME.US,D,20171109,000000,3.67075,3.852,3.66475,3.761,13367012,0
+GME.US,D,20171110,000000,3.731,3.731,3.474,3.51875,27019300,0
+GME.US,D,20171113,000000,3.51875,3.60675,3.4075,3.4695,20425584,0
+GME.US,D,20171114,000000,3.44825,3.508,3.3945,3.46725,16422052,0
+GME.US,D,20171115,000000,3.444,3.533,3.3945,3.42675,17842828,0
+GME.US,D,20171116,000000,3.42875,3.596,3.42875,3.4655,22668860,0
+GME.US,D,20171117,000000,3.493,3.55075,3.459,3.493,14907272,0
+GME.US,D,20171120,000000,3.51225,3.5255,3.43325,3.52075,17714336,0
+GME.US,D,20171121,000000,3.53375,3.59475,3.48225,3.58325,41687064,0
+GME.US,D,20171122,000000,3.823,4.005,3.705,3.72025,93990060,0
+GME.US,D,20171124,000000,3.733,3.89375,3.716,3.731,30229340,0
+GME.US,D,20171127,000000,3.76775,3.896,3.76775,3.8915,27290300,0
+GME.US,D,20171128,000000,3.8915,4.08225,3.8915,4.07375,27458992,0
+GME.US,D,20171129,000000,4.0885,4.2175,4.08225,4.18075,30240976,0
+GME.US,D,20171130,000000,4.198,4.22375,4.08475,4.0955,22988060,0
+GME.US,D,20171201,000000,4.09125,4.185,4.03625,4.1,17539572,0
+GME.US,D,20171204,000000,4.159,4.33775,4.14775,4.2375,19966796,0
+GME.US,D,20171205,000000,4.26575,4.292,4.139,4.209,14105044,0
+GME.US,D,20171206,000000,4.209,4.22675,4.134,4.15225,11121544,0
+GME.US,D,20171207,000000,4.14775,4.18275,4.06375,4.06925,15004832,0
+GME.US,D,20171208,000000,4.078,4.232,4.078,4.19375,14381592,0
+GME.US,D,20171211,000000,4.211,4.228,4.078,4.1655,16723144,0
+GME.US,D,20171212,000000,4.18275,4.2145,4.1415,4.17425,11599432,0
+GME.US,D,20171213,000000,4.172,4.185,4.06375,4.078,14130500,0
+GME.US,D,20171214,000000,4.1085,4.135,4.006,4.015,12904584,0
+GME.US,D,20171215,000000,4.0275,4.05825,3.96875,4.006,17741424,0
+GME.US,D,20171218,000000,4.03,4.0955,4.019,4.07575,14679728,0
+GME.US,D,20171219,000000,4.08475,4.1065,4.0125,4.01675,10320628,0
+GME.US,D,20171220,000000,4.0475,4.06925,3.9775,3.98625,10550448,0
+GME.US,D,20171221,000000,3.995,4.03425,3.93375,4.03,13101732,0
+GME.US,D,20171222,000000,4.03,4.0475,3.98625,3.995,9548468,0
+GME.US,D,20171226,000000,3.995,4.18925,3.9905,4.043,14806972,0
+GME.US,D,20171227,000000,4.043,4.05625,3.97525,3.98625,8414604,0
+GME.US,D,20171228,000000,3.9905,3.99275,3.936,3.96875,8878960,0
+GME.US,D,20171229,000000,3.982,4.004,3.9185,3.921,9447940,0
+GME.US,D,20180102,000000,3.923,3.995,3.8835,3.98875,12968792,0
+GME.US,D,20180103,000000,3.995,4.0125,3.914,3.97525,17347676,0
+GME.US,D,20180104,000000,3.97525,4.015,3.923,4.0015,12733544,0
+GME.US,D,20180105,000000,4.015,4.09125,3.97975,4.08025,13821548,0
+GME.US,D,20180108,000000,4.1065,4.2375,4.1065,4.20025,16794688,0
+GME.US,D,20180109,000000,4.21825,4.314,4.21825,4.27,16768200,0
+GME.US,D,20180110,000000,4.2355,4.351,4.222,4.299,18371408,0
+GME.US,D,20180111,000000,4.351,4.43625,4.3185,4.35975,19288328,0
+GME.US,D,20180112,000000,4.041,4.0495,3.851,3.8795,70693304,0
+GME.US,D,20180116,000000,3.9315,3.99275,3.722,3.74825,35938484,0
+GME.US,D,20180117,000000,3.76575,3.8685,3.7505,3.82225,19487872,0
+GME.US,D,20180118,000000,3.81575,3.91625,3.75925,3.90125,19526416,0
+GME.US,D,20180119,000000,3.9075,3.971,3.87725,3.96025,14622576,0
+GME.US,D,20180122,000000,3.97975,3.9905,3.81575,3.83325,23965772,0
+GME.US,D,20180123,000000,3.827,3.8355,3.7505,3.80075,16603592,0
+GME.US,D,20180124,000000,3.80075,3.81175,3.65425,3.709,18646872,0
+GME.US,D,20180125,000000,3.709,3.721,3.62825,3.67825,12367344,0
+GME.US,D,20180126,000000,3.68275,3.73275,3.62825,3.72625,15330360,0
+GME.US,D,20180129,000000,3.72425,3.757,3.66975,3.746,14438012,0
+GME.US,D,20180130,000000,3.73075,3.7615,3.68275,3.7285,8630212,0
+GME.US,D,20180131,000000,3.74375,3.772,3.64675,3.67175,12580772,0
+GME.US,D,20180201,000000,3.648,3.71425,3.61925,3.63925,13446640,0
+GME.US,D,20180202,000000,3.61725,3.63925,3.54275,3.54525,14890720,0
+GME.US,D,20180205,000000,3.5255,3.54275,3.416,3.41825,18815128,0
+GME.US,D,20180206,000000,3.35525,3.57775,3.29825,3.5255,22717984,0
+GME.US,D,20180207,000000,3.5295,3.641,3.52775,3.59775,20204032,0
+GME.US,D,20180208,000000,3.593,3.61475,3.4425,3.4575,19625532,0
+GME.US,D,20180209,000000,3.4905,3.567,3.42275,3.532,25825080,0
+GME.US,D,20180212,000000,3.55825,3.567,3.41175,3.45125,11133428,0
+GME.US,D,20180213,000000,3.4425,3.4645,3.3835,3.403,11278084,0
+GME.US,D,20180214,000000,3.403,3.58225,3.39225,3.54275,14722992,0
+GME.US,D,20180215,000000,3.56025,3.604,3.5465,3.5845,10359856,0
+GME.US,D,20180216,000000,3.6085,3.70675,3.54925,3.58225,12389008,0
+GME.US,D,20180220,000000,3.4645,3.56475,3.4645,3.4645,11398660,0
+GME.US,D,20180221,000000,3.47325,3.5405,3.4205,3.427,13877452,0
+GME.US,D,20180222,000000,3.45325,3.479,3.40075,3.41175,11226864,0
+GME.US,D,20180223,000000,3.44875,3.49275,3.42275,3.48825,11813052,0
+GME.US,D,20180226,000000,3.495,3.5165,3.45975,3.512,12687320,0
+GME.US,D,20180227,000000,3.51675,3.6235,3.40075,3.40075,20482768,0
+GME.US,D,20180228,000000,3.41825,3.48375,3.403,3.427,21686972,0
+GME.US,D,20180301,000000,3.44875,3.54525,3.4425,3.48825,14341052,0
+GME.US,D,20180302,000000,3.4815,3.57775,3.44125,3.56425,15883344,0
+GME.US,D,20180305,000000,3.55075,3.60475,3.50825,3.59125,18932236,0
+GME.US,D,20180306,000000,3.59125,3.618,3.53525,3.59325,11922128,0
+GME.US,D,20180307,000000,3.5465,3.618,3.54425,3.56675,13361144,0
+GME.US,D,20180308,000000,3.56875,3.59125,3.46375,3.49925,13296084,0
+GME.US,D,20180309,000000,3.51075,3.55525,3.47025,3.5465,17742468,0
+GME.US,D,20180312,000000,3.5465,3.58225,3.468,3.47925,17334420,0
+GME.US,D,20180313,000000,3.49725,3.581,3.48625,3.49275,12923104,0
+GME.US,D,20180314,000000,3.5175,3.53975,3.45225,3.45925,11254060,0
+GME.US,D,20180315,000000,3.468,3.495,3.41475,3.42575,8343980,0
+GME.US,D,20180316,000000,3.43225,3.50375,3.4265,3.45025,22721736,0
+GME.US,D,20180319,000000,3.40975,3.448,3.30275,3.31375,17770432,0
+GME.US,D,20180320,000000,3.31575,3.345,3.211,3.23775,19146220,0
+GME.US,D,20180321,000000,3.202,3.23325,3.135,3.13675,19714992,0
+GME.US,D,20180322,000000,3.119,3.1525,3.04075,3.09425,19853804,0
+GME.US,D,20180323,000000,3.1145,3.119,3.01825,3.0205,17035448,0
+GME.US,D,20180326,000000,3.0655,3.1525,3.03975,3.14175,22416404,0
+GME.US,D,20180327,000000,3.14825,3.1795,3.082,3.10575,20026336,0
+GME.US,D,20180328,000000,3.1325,3.202,3.09025,3.166,34118560,0
+GME.US,D,20180329,000000,2.8305,2.9085,2.72975,2.82375,113795644,0
+GME.US,D,20180402,000000,2.799,2.9715,2.79675,2.8685,49742728,0
+GME.US,D,20180403,000000,2.828,2.93675,2.819,2.911,25687272,0
+GME.US,D,20180404,000000,2.8685,3.01625,2.844,2.98475,28530944,0
+GME.US,D,20180405,000000,2.98725,3.05,2.96925,3.03375,22974860,0
+GME.US,D,20180406,000000,3.00275,3.0565,2.9625,3.005,18941992,0
+GME.US,D,20180409,000000,3.023,3.07875,3.005,3.01625,25491640,0
+GME.US,D,20180410,000000,3.06075,3.10025,3.023,3.06075,25894112,0
+GME.US,D,20180411,000000,3.0475,3.128,3.04275,3.09675,19146196,0
+GME.US,D,20180412,000000,3.1015,3.10325,3.014,3.05,13918980,0
+GME.US,D,20180413,000000,3.072,3.119,3.032,3.04525,14251108,0
+GME.US,D,20180416,000000,3.072,3.11,3.04275,3.09025,14425540,0
+GME.US,D,20180417,000000,3.108,3.1725,3.09675,3.119,19169524,0
+GME.US,D,20180418,000000,3.13025,3.13925,3.04275,3.0565,15971256,0
+GME.US,D,20180419,000000,3.0565,3.0835,3.0095,3.025,11206800,0
+GME.US,D,20180420,000000,3.014,3.02975,2.86625,2.88175,27713096,0
+GME.US,D,20180423,000000,2.8865,2.98725,2.8865,2.9535,16505192,0
+GME.US,D,20180424,000000,2.9735,3.05175,2.9345,3.00025,16150984,0
+GME.US,D,20180425,000000,2.98725,3.05,2.9735,3.0115,16300048,0
+GME.US,D,20180426,000000,3.04275,3.10575,3.0095,3.05875,14355476,0
+GME.US,D,20180427,000000,3.06075,3.11225,3.04275,3.1015,11176484,0
+GME.US,D,20180430,000000,3.126,3.1325,3.03375,3.05425,14086768,0
+GME.US,D,20180501,000000,3.03875,3.108,3.014,3.099,10769532,0
+GME.US,D,20180502,000000,3.1015,3.10325,2.98725,3.0095,14220468,0
+GME.US,D,20180503,000000,3.00275,3.01825,2.864,2.8705,22755032,0
+GME.US,D,20180504,000000,2.8705,2.92675,2.8505,2.9085,21914772,0
+GME.US,D,20180507,000000,2.91325,2.91525,2.85825,2.88425,13937496,0
+GME.US,D,20180508,000000,2.873,2.8955,2.808,2.862,17157680,0
+GME.US,D,20180509,000000,2.8685,2.8995,2.8215,2.893,16772676,0
+GME.US,D,20180510,000000,2.8995,2.9535,2.88175,2.91525,13937320,0
+GME.US,D,20180511,000000,2.819,2.873,2.789,2.844,24613872,0
+GME.US,D,20180514,000000,2.83925,3.01625,2.8215,2.96675,26401576,0
+GME.US,D,20180515,000000,2.96475,3.04525,2.96,3.023,16939228,0
+GME.US,D,20180516,000000,3.07625,3.10575,2.9825,3.032,30116096,0
+GME.US,D,20180517,000000,3.0205,3.081,3.01625,3.0475,13014796,0
+GME.US,D,20180518,000000,3.02725,3.02725,2.742,2.788,45751620,0
+GME.US,D,20180521,000000,2.8015,2.883,2.79475,2.8595,22640020,0
+GME.US,D,20180522,000000,2.8595,2.8885,2.80575,2.835,20301252,0
+GME.US,D,20180523,000000,2.80575,2.853,2.7835,2.84625,14123180,0
+GME.US,D,20180524,000000,2.81475,2.8595,2.78575,2.8505,13752036,0
+GME.US,D,20180525,000000,2.85525,2.864,2.81475,2.835,10922872,0
+GME.US,D,20180529,000000,2.81475,2.93325,2.808,2.92,18952656,0
+GME.US,D,20180530,000000,2.931,3.04275,2.88425,3.00275,22307644,0
+GME.US,D,20180531,000000,3.01625,3.04075,2.902,2.9535,29002088,0
+GME.US,D,20180601,000000,2.864,3.06975,2.862,3.06975,115414288,0
+GME.US,D,20180604,000000,3.08525,3.18825,3.0075,3.18625,32610392,0
+GME.US,D,20180605,000000,3.18625,3.278,3.1325,3.26675,25459020,0
+GME.US,D,20180606,000000,3.2845,3.287,3.18825,3.2265,23010296,0
+GME.US,D,20180607,000000,3.2445,3.278,3.21475,3.24225,14362620,0
+GME.US,D,20180608,000000,3.25125,3.27125,3.22325,3.25125,22484672,0
+GME.US,D,20180611,000000,3.25125,3.2925,3.2305,3.28325,20533608,0
+GME.US,D,20180612,000000,3.29,3.30175,3.22825,3.22825,14728816,0
+GME.US,D,20180613,000000,3.20975,3.20975,2.9985,3.0625,38405976,0
+GME.US,D,20180614,000000,3.05575,3.0605,2.918,2.95225,32782820,0
+GME.US,D,20180615,000000,2.93175,3.29925,2.93175,3.2075,57202048,0
+GME.US,D,20180618,000000,3.205,3.62575,3.07175,3.49225,103538240,0
+GME.US,D,20180619,000000,3.52675,3.621,3.46925,3.61875,44135648,0
+GME.US,D,20180620,000000,3.62575,3.6325,3.51975,3.60925,22476552,0
+GME.US,D,20180621,000000,3.6325,3.6715,3.55875,3.56825,15508156,0
+GME.US,D,20180622,000000,3.57275,3.60375,3.47175,3.566,51762108,0
+GME.US,D,20180625,000000,3.5405,3.61175,3.4325,3.47175,11685032,0
+GME.US,D,20180626,000000,3.49,3.49225,3.37525,3.4395,11740616,0
+GME.US,D,20180627,000000,3.4465,3.4855,3.34975,3.35475,9817924,0
+GME.US,D,20180628,000000,3.35225,3.42125,3.32925,3.41875,8292168,0
+GME.US,D,20180629,000000,3.44425,3.4625,3.334,3.3475,14802708,0
+GME.US,D,20180702,000000,3.35225,3.3775,3.2235,3.2535,16205200,0
+GME.US,D,20180703,000000,3.2555,3.28775,3.2165,3.22825,5611532,0
+GME.US,D,20180705,000000,3.235,3.3775,3.22575,3.3615,20551092,0
+GME.US,D,20180706,000000,3.37075,3.49925,3.36375,3.481,17631964,0
+GME.US,D,20180709,000000,3.57725,3.59,3.48425,3.5545,17059456,0
+GME.US,D,20180710,000000,3.56825,3.57025,3.40275,3.4145,12694636,0
+GME.US,D,20180711,000000,3.3935,3.40725,3.32225,3.3775,9956888,0
+GME.US,D,20180712,000000,3.389,3.474,3.3865,3.46675,8382356,0
+GME.US,D,20180713,000000,3.44425,3.552,3.44425,3.51075,10150652,0
+GME.US,D,20180716,000000,3.50825,3.5335,3.459,3.497,7862640,0
+GME.US,D,20180717,000000,3.4855,3.54275,3.34075,3.34975,13253392,0
+GME.US,D,20180718,000000,3.35475,3.36575,3.289,3.34975,8922240,0
+GME.US,D,20180719,000000,3.34975,3.45325,3.3315,3.428,7522624,0
+GME.US,D,20180720,000000,3.42575,3.49475,3.41875,3.465,9348268,0
+GME.US,D,20180723,000000,3.45775,3.46675,3.39575,3.42125,7981476,0
+GME.US,D,20180724,000000,3.44175,3.44175,3.36825,3.39575,6714368,0
+GME.US,D,20180725,000000,3.37525,3.3785,3.274,3.334,14521484,0
+GME.US,D,20180726,000000,3.334,3.45575,3.3315,3.40275,7352688,0
+GME.US,D,20180727,000000,3.42575,3.4395,3.343,3.40725,6162648,0
+GME.US,D,20180730,000000,3.41875,3.44175,3.35225,3.3775,6867816,0
+GME.US,D,20180731,000000,3.382,3.3845,3.311,3.311,12001632,0
+GME.US,D,20180801,000000,3.313,3.41875,3.3085,3.3845,9051648,0
+GME.US,D,20180802,000000,3.3565,3.39475,3.311,3.359,11007576,0
+GME.US,D,20180803,000000,3.37525,3.42325,3.35475,3.412,11130080,0
+GME.US,D,20180806,000000,3.41875,3.44175,3.3865,3.4145,9031408,0
+GME.US,D,20180807,000000,3.428,3.496,3.40525,3.474,8502080,0
+GME.US,D,20180808,000000,3.474,3.5185,3.4485,3.50375,9483264,0
+GME.US,D,20180809,000000,3.50375,3.552,3.44175,3.49475,10196464,0
+GME.US,D,20180810,000000,3.48775,3.58425,3.46925,3.51975,10518260,0
+GME.US,D,20180813,000000,3.52675,3.5335,3.47175,3.49475,9144128,0
+GME.US,D,20180814,000000,3.50825,3.57725,3.491,3.56125,8502000,0
+GME.US,D,20180815,000000,3.552,3.56,3.49,3.54275,9129608,0
+GME.US,D,20180816,000000,3.57025,3.57525,3.496,3.497,7484952,0
+GME.US,D,20180817,000000,3.4855,3.52675,3.44425,3.52225,7108572,0
+GME.US,D,20180820,000000,3.53825,3.6715,3.52675,3.64175,15698728,0
+GME.US,D,20180821,000000,3.67625,3.807,3.636,3.78875,22603240,0
+GME.US,D,20180822,000000,3.80025,3.968,3.79325,3.9015,28750072,0
+GME.US,D,20180823,000000,3.9015,3.954,3.81875,3.85075,15596796,0
+GME.US,D,20180824,000000,3.85075,3.86925,3.722,3.8025,19696928,0
+GME.US,D,20180827,000000,3.784,3.791,3.343,3.37975,63957912,0
+GME.US,D,20180828,000000,3.37975,3.389,3.2165,3.2235,29691816,0
+GME.US,D,20180829,000000,3.24875,3.2855,3.15925,3.24425,17842944,0
+GME.US,D,20180830,000000,3.21425,3.21425,3.10625,3.12025,17119868,0
+GME.US,D,20180831,000000,3.127,3.13175,3.02825,3.049,16209508,0
+GME.US,D,20180904,000000,3.02575,3.2395,3.00525,3.22825,25835880,0
+GME.US,D,20180905,000000,3.20975,3.798,3.2075,3.736,76043212,0
+GME.US,D,20180906,000000,3.7105,3.7335,3.465,3.7085,29496812,0
+GME.US,D,20180907,000000,3.50375,3.76325,3.39125,3.706,29578904,0
+GME.US,D,20180910,000000,3.71275,3.7565,3.64625,3.67625,11872428,0
+GME.US,D,20180911,000000,3.67625,3.81375,3.67625,3.71275,12147864,0
+GME.US,D,20180912,000000,3.71525,3.85075,3.71525,3.828,14781248,0
+GME.US,D,20180913,000000,3.83925,3.915,3.81625,3.915,16059008,0
+GME.US,D,20180914,000000,3.899,3.90575,3.783,3.8575,13081264,0
+GME.US,D,20180917,000000,3.92825,3.9635,3.879,3.90475,9494592,0
+GME.US,D,20180918,000000,3.86,3.92125,3.8425,3.879,7600956,0
+GME.US,D,20180919,000000,3.879,3.94925,3.867,3.90225,7649504,0
+GME.US,D,20180920,000000,3.90225,3.95175,3.867,3.8765,6823444,0
+GME.US,D,20180921,000000,3.867,3.93775,3.8635,3.8835,12935760,0
+GME.US,D,20180924,000000,3.86,3.86,3.6415,3.6485,15218944,0
+GME.US,D,20180925,000000,3.67675,3.7825,3.59675,3.766,8773776,0
+GME.US,D,20180926,000000,3.79425,3.79425,3.65175,3.665,8087932,0
+GME.US,D,20180927,000000,3.686,3.7025,3.62625,3.6555,8611500,0
+GME.US,D,20180928,000000,3.653,3.7255,3.57075,3.58975,10744628,0
+GME.US,D,20181001,000000,3.592,3.653,3.5215,3.592,17269716,0
+GME.US,D,20181002,000000,3.56625,3.59925,3.48875,3.49575,12243512,0
+GME.US,D,20181003,000000,3.526,3.56625,3.46725,3.5075,8565792,0
+GME.US,D,20181004,000000,3.519,3.5545,3.45925,3.48375,6472592,0
+GME.US,D,20181005,000000,3.48625,3.50975,3.4275,3.451,9884632,0
+GME.US,D,20181008,000000,3.458,3.57075,3.44625,3.5215,9614080,0
+GME.US,D,20181009,000000,3.50975,3.632,3.45575,3.46975,10233600,0
+GME.US,D,20181010,000000,3.4815,3.56625,3.4815,3.48625,8348824,0
+GME.US,D,20181011,000000,3.47675,3.54975,3.444,3.44625,8916008,0
+GME.US,D,20181012,000000,3.50275,3.5615,3.45575,3.47925,8199712,0
+GME.US,D,20181015,000000,3.4815,3.5425,3.47425,3.498,6382012,0
+GME.US,D,20181016,000000,3.519,3.59675,3.4735,3.59425,8679316,0
+GME.US,D,20181017,000000,3.59425,3.639,3.47425,3.60125,8498692,0
+GME.US,D,20181018,000000,3.59675,3.625,3.50275,3.5405,6289772,0
+GME.US,D,20181019,000000,3.49575,3.526,3.4015,3.46275,13212628,0
+GME.US,D,20181022,000000,3.48375,3.57775,3.45325,3.5545,9807208,0
+GME.US,D,20181023,000000,3.524,3.59925,3.47675,3.58975,10188328,0
+GME.US,D,20181024,000000,3.59675,3.66725,3.5425,3.5425,9534284,0
+GME.US,D,20181025,000000,3.5545,3.57325,3.35675,3.3945,9673656,0
+GME.US,D,20181026,000000,3.39225,3.39225,3.2065,3.223,10682044,0
+GME.US,D,20181029,000000,3.2535,3.51575,3.237,3.4155,13480012,0
+GME.US,D,20181030,000000,3.425,3.55225,3.38525,3.4485,8907928,0
+GME.US,D,20181031,000000,3.4815,3.48375,3.353,3.432,7397232,0
+GME.US,D,20181101,000000,3.4345,3.6085,3.432,3.6085,11716640,0
+GME.US,D,20181102,000000,3.625,3.7035,3.57075,3.6695,7085348,0
+GME.US,D,20181105,000000,3.6555,3.658,3.50025,3.524,7672408,0
+GME.US,D,20181106,000000,3.5145,3.538,3.48625,3.5145,8065436,0
+GME.US,D,20181107,000000,3.526,3.538,3.444,3.50275,8696412,0
+GME.US,D,20181108,000000,3.50275,3.531,3.47425,3.49325,9100884,0
+GME.US,D,20181109,000000,3.46025,3.47925,3.365,3.4415,7110508,0
+GME.US,D,20181112,000000,3.44625,3.47425,3.25825,3.26275,10210052,0
+GME.US,D,20181113,000000,3.26775,3.33225,3.23925,3.26275,9818996,0
+GME.US,D,20181114,000000,3.31225,3.317,3.02775,3.04675,14616744,0
+GME.US,D,20181115,000000,3.04675,3.11475,3.002,3.0865,12890456,0
+GME.US,D,20181116,000000,3.05375,3.05375,2.92675,3.00675,24318372,0
+GME.US,D,20181119,000000,3.01825,3.0935,3.002,3.063,14679560,0
+GME.US,D,20181120,000000,2.962,3.03375,2.854,2.88675,25671840,0
+GME.US,D,20181121,000000,2.9315,3.4085,2.8925,3.223,53092704,0
+GME.US,D,20181123,000000,3.2205,3.23475,3.0935,3.1735,11450476,0
+GME.US,D,20181126,000000,3.28875,3.47425,3.28825,3.4275,25112456,0
+GME.US,D,20181127,000000,3.38275,3.519,3.33825,3.46025,18652224,0
+GME.US,D,20181128,000000,3.46025,3.5415,3.46025,3.5285,11247556,0
+GME.US,D,20181129,000000,3.538,3.57775,3.418,3.43925,17907068,0
+GME.US,D,20181130,000000,3.05375,3.28175,3.009,3.21125,50650012,0
+GME.US,D,20181203,000000,3.24875,3.2865,3.1805,3.2605,17105756,0
+GME.US,D,20181204,000000,3.28875,3.317,3.1595,3.1735,15883580,0
+GME.US,D,20181206,000000,3.1735,3.237,3.1125,3.1875,13600388,0
+GME.US,D,20181207,000000,3.1855,3.3005,3.1735,3.216,14476148,0
+GME.US,D,20181210,000000,3.23525,3.24975,3.10225,3.199,11554348,0
+GME.US,D,20181211,000000,3.228,3.24,3.10725,3.13125,9670004,0
+GME.US,D,20181212,000000,3.15775,3.2715,3.1385,3.199,7518188,0
+GME.US,D,20181213,000000,3.2015,3.2305,3.0635,3.0925,10077140,0
+GME.US,D,20181214,000000,3.0685,3.14325,3.0685,3.08525,6880676,0
+GME.US,D,20181217,000000,3.06125,3.16825,3.0345,3.05875,9329300,0
+GME.US,D,20181218,000000,3.05875,3.1495,3.049,3.078,10731920,0
+GME.US,D,20181219,000000,3.08525,3.13725,3.028,3.04175,10032944,0
+GME.US,D,20181220,000000,3.04675,3.12825,2.95225,3.0055,11047316,0
+GME.US,D,20181221,000000,2.99575,3.066,2.84475,2.892,18292100,0
+GME.US,D,20181224,000000,2.89425,2.9065,2.8145,2.82175,5494404,0
+GME.US,D,20181226,000000,2.83375,2.99825,2.79525,2.99825,9944320,0
+GME.US,D,20181227,000000,2.9595,2.962,2.812,2.945,7587412,0
+GME.US,D,20181228,000000,2.95225,3.02,2.904,2.96925,8380268,0
+GME.US,D,20181231,000000,2.98125,3.0635,2.97525,3.0515,11541104,0
+GME.US,D,20190102,000000,3.01025,3.18675,3.003,3.16025,8785084,0
+GME.US,D,20190103,000000,3.1385,3.205,3.0685,3.136,7238960,0
+GME.US,D,20190104,000000,3.3925,3.697,3.3125,3.685,49279896,0
+GME.US,D,20190107,000000,3.6535,3.82275,3.6125,3.743,19512416,0
+GME.US,D,20190108,000000,3.74775,3.841,3.66325,3.82275,14243480,0
+GME.US,D,20190109,000000,3.83,3.963,3.801,3.864,14700488,0
+GME.US,D,20190110,000000,3.80575,3.86875,3.75275,3.859,12013468,0
+GME.US,D,20190111,000000,3.835,3.88075,3.812,3.8325,10007484,0
+GME.US,D,20190114,000000,3.83,3.9025,3.76475,3.78175,14933492,0
+GME.US,D,20190115,000000,3.772,3.78175,3.673,3.755,9215280,0
+GME.US,D,20190116,000000,3.76475,3.84225,3.71875,3.79125,8241028,0
+GME.US,D,20190117,000000,3.7455,3.8265,3.69925,3.81325,7208568,0
+GME.US,D,20190118,000000,3.8735,4.087,3.83975,3.85175,35348712,0
+GME.US,D,20190122,000000,3.82275,3.8445,3.66575,3.69225,13187672,0
+GME.US,D,20190123,000000,3.702,3.76475,3.65825,3.743,7597100,0
+GME.US,D,20190124,000000,3.743,3.8205,3.73325,3.8205,5302064,0
+GME.US,D,20190125,000000,3.859,3.88325,3.8035,3.8445,7920924,0
+GME.US,D,20190128,000000,3.80575,3.818,3.6245,3.74775,12344564,0
+GME.US,D,20190129,000000,2.99575,3.0225,2.6865,2.7275,135942172,0
+GME.US,D,20190130,000000,2.72025,2.74925,2.68625,2.708,25438696,0
+GME.US,D,20190131,000000,2.70075,2.788,2.684,2.742,25019472,0
+GME.US,D,20190201,000000,2.73475,2.76375,2.70325,2.71775,14381544,0
+GME.US,D,20190204,000000,2.71775,2.77575,2.65975,2.74925,17665544,0
+GME.US,D,20190205,000000,2.74675,2.8555,2.7445,2.85075,17664004,0
+GME.US,D,20190206,000000,2.80975,2.829,2.7565,2.783,14391064,0
+GME.US,D,20190207,000000,2.7565,2.8025,2.71425,2.7735,8358496,0
+GME.US,D,20190208,000000,2.754,2.77825,2.73475,2.7445,7450796,0
+GME.US,D,20190211,000000,2.75175,2.754,2.6985,2.73225,7934608,0
+GME.US,D,20190212,000000,2.73225,2.8025,2.73225,2.79275,11075620,0
+GME.US,D,20190213,000000,2.79525,2.84,2.75175,2.7735,8822124,0
+GME.US,D,20190214,000000,2.74925,2.76125,2.71775,2.7395,10208976,0
+GME.US,D,20190215,000000,2.7395,2.76625,2.7275,2.76375,9147468,0
+GME.US,D,20190219,000000,2.771,2.7735,2.69125,2.708,13672284,0
+GME.US,D,20190220,000000,2.71525,2.73225,2.696,2.708,12243892,0
+GME.US,D,20190221,000000,2.71525,2.73,2.66225,2.667,10294420,0
+GME.US,D,20190222,000000,2.6645,2.75175,2.6645,2.74925,13438856,0
+GME.US,D,20190225,000000,2.75175,2.85325,2.75175,2.79275,14865760,0
+GME.US,D,20190226,000000,2.79025,2.8315,2.78075,2.8145,8924688,0
+GME.US,D,20190227,000000,2.81925,2.88475,2.80975,2.82175,14050352,0
+GME.US,D,20190228,000000,2.8265,2.86775,2.8025,2.829,11663596,0
+GME.US,D,20190301,000000,2.8725,2.904,2.841,2.841,7862928,0
+GME.US,D,20190304,000000,2.85075,2.86525,2.7735,2.7975,9216744,0
+GME.US,D,20190305,000000,2.921,2.92575,2.74675,2.80475,22903088,0
+GME.US,D,20190306,000000,2.81925,2.869,2.79525,2.79525,13701984,0
+GME.US,D,20190307,000000,2.79525,2.81925,2.765,2.8025,7491384,0
+GME.US,D,20190308,000000,2.67675,2.713,2.59925,2.6525,25524012,0
+GME.US,D,20190311,000000,2.655,2.7275,2.63325,2.72275,11181472,0
+GME.US,D,20190312,000000,2.7275,2.79275,2.71525,2.7735,8953308,0
+GME.US,D,20190313,000000,2.79025,2.81425,2.7735,2.8,9063948,0
+GME.US,D,20190314,000000,2.8275,2.835,2.725,2.7375,11358276,0
+GME.US,D,20190315,000000,2.7475,2.78,2.725,2.765,14149744,0
+GME.US,D,20190318,000000,2.7725,2.7925,2.745,2.7675,9804932,0
+GME.US,D,20190319,000000,2.7675,2.81,2.725,2.74,12359464,0
+GME.US,D,20190320,000000,2.74,2.74,2.6,2.625,16415640,0
+GME.US,D,20190321,000000,2.6175,2.68125,2.5875,2.6375,12821332,0
+GME.US,D,20190322,000000,2.6625,2.665,2.61,2.6125,13156080,0
+GME.US,D,20190325,000000,2.615,2.6225,2.5175,2.535,17944796,0
+GME.US,D,20190326,000000,2.5275,2.60875,2.5225,2.5875,14140212,0
+GME.US,D,20190327,000000,2.5925,2.635,2.5625,2.5725,10424952,0
+GME.US,D,20190328,000000,2.59,2.6225,2.5175,2.5475,12489336,0
+GME.US,D,20190329,000000,2.5525,2.59,2.5375,2.54,11676136,0
+GME.US,D,20190401,000000,2.5725,2.605,2.51,2.5925,17662776,0
+GME.US,D,20190402,000000,2.5925,2.6025,2.5225,2.525,34680816,0
+GME.US,D,20190403,000000,2.215,2.5075,2.205,2.4075,106391784,0
+GME.US,D,20190404,000000,2.435,2.515,2.41375,2.5075,31671024,0
+GME.US,D,20190405,000000,2.49,2.5025,2.4475,2.465,22976132,0
+GME.US,D,20190408,000000,2.4475,2.52,2.4325,2.485,18204020,0
+GME.US,D,20190409,000000,2.4625,2.5,2.4525,2.455,11913920,0
+GME.US,D,20190410,000000,2.47,2.5025,2.46875,2.4925,11229728,0
+GME.US,D,20190411,000000,2.495,2.495,2.435,2.44,10180784,0
+GME.US,D,20190412,000000,2.4475,2.4575,2.3225,2.33,19114284,0
+GME.US,D,20190415,000000,2.3175,2.3375,2.2025,2.235,22109592,0
+GME.US,D,20190416,000000,2.25,2.2875,2.23682,2.27,18879956,0
+GME.US,D,20190417,000000,2.2775,2.28,2.1875,2.235,15684376,0
+GME.US,D,20190418,000000,2.215,2.25688,2.185,2.1925,15256724,0
+GME.US,D,20190422,000000,2.1875,2.20432,2.1325,2.1625,25114640,0
+GME.US,D,20190423,000000,2.16,2.24125,2.16,2.2225,17809336,0
+GME.US,D,20190424,000000,2.225,2.265,2.2225,2.2525,16424496,0
+GME.US,D,20190425,000000,2.2475,2.25,2.17875,2.2375,10508048,0
+GME.US,D,20190426,000000,2.2325,2.2575,2.22,2.2225,9227192,0
+GME.US,D,20190429,000000,2.2225,2.225,2.17625,2.19,10192972,0
+GME.US,D,20190430,000000,2.2,2.2125,2.1625,2.1625,12830688,0
+GME.US,D,20190501,000000,2.165,2.1975,2.1175,2.1275,14155816,0
+GME.US,D,20190502,000000,2.1275,2.2075,2.1275,2.1925,12468436,0
+GME.US,D,20190503,000000,2.2025,2.2475,2.1925,2.2425,8718416,0
+GME.US,D,20190506,000000,2.2125,2.23,2.165,2.2125,9625712,0
+GME.US,D,20190507,000000,2.1925,2.23,2.17125,2.1925,10366324,0
+GME.US,D,20190508,000000,2.1875,2.21125,2.1625,2.1725,8249560,0
+GME.US,D,20190509,000000,2.15,2.1625,2.11883,2.13,9358136,0
+GME.US,D,20190510,000000,2.13,2.145,2.09,2.12,9206096,0
+GME.US,D,20190513,000000,2.0825,2.0925,2.0425,2.065,12172876,0
+GME.US,D,20190514,000000,2.08,2.1375,2.06,2.1325,10451432,0
+GME.US,D,20190515,000000,2.11,2.1775,2.11,2.1725,9014052,0
+GME.US,D,20190516,000000,2.185,2.21,2.16,2.1675,7003936,0
+GME.US,D,20190517,000000,2.135,2.195,2.135,2.1525,7869140,0
+GME.US,D,20190520,000000,2.115,2.13,1.995,2.015,20174308,0
+GME.US,D,20190521,000000,2.0175,2.035,1.9725,2.0325,22788432,0
+GME.US,D,20190522,000000,2.0175,2.02,1.94,1.975,18064500,0
+GME.US,D,20190523,000000,1.96,1.965,1.9175,1.925,15677904,0
+GME.US,D,20190524,000000,1.9275,1.96375,1.9275,1.955,10168560,0
+GME.US,D,20190528,000000,1.9625,1.9975,1.935,1.935,10931372,0
+GME.US,D,20190529,000000,1.9325,1.9375,1.8475,1.8925,16511496,0
+GME.US,D,20190530,000000,1.8925,1.925,1.8825,1.9,10780780,0
+GME.US,D,20190531,000000,1.8675,1.915,1.83,1.895,15932960,0
+GME.US,D,20190603,000000,1.895,1.9125,1.855,1.8675,20916404,0
+GME.US,D,20190604,000000,1.895,1.9625,1.88,1.955,41720496,0
+GME.US,D,20190605,000000,1.3725,1.3975,1.1775,1.26,157416952,0
+GME.US,D,20190606,000000,1.245,1.2825,1.21,1.2825,54232096,0
+GME.US,D,20190607,000000,1.2825,1.3075,1.24625,1.255,42365332,0
+GME.US,D,20190610,000000,1.3425,1.3875,1.3225,1.36,75705948,0
+GME.US,D,20190611,000000,1.3825,1.4625,1.3725,1.43,53695360,0
+GME.US,D,20190612,000000,1.42,1.45,1.375,1.375,19657192,0
+GME.US,D,20190613,000000,1.3875,1.4325,1.37125,1.425,23363264,0
+GME.US,D,20190614,000000,1.425,1.45625,1.4025,1.4075,21218564,0
+GME.US,D,20190617,000000,1.4075,1.4525,1.4,1.425,14746480,0
+GME.US,D,20190618,000000,1.4275,1.4575,1.4175,1.4325,16281532,0
+GME.US,D,20190619,000000,1.4375,1.4375,1.4025,1.4075,11893284,0
+GME.US,D,20190620,000000,1.415,1.4225,1.38,1.3825,15735168,0
+GME.US,D,20190621,000000,1.38,1.38,1.3275,1.355,35817324,0
+GME.US,D,20190624,000000,1.3525,1.3675,1.32,1.3425,19293304,0
+GME.US,D,20190625,000000,1.335,1.3825,1.33,1.3625,12341612,0
+GME.US,D,20190626,000000,1.3675,1.38,1.345,1.3675,14207176,0
+GME.US,D,20190627,000000,1.365,1.3975,1.35625,1.385,15023828,0
+GME.US,D,20190628,000000,1.3825,1.395,1.36,1.3675,15585420,0
+GME.US,D,20190701,000000,1.3825,1.3925,1.335,1.34,17302716,0
+GME.US,D,20190702,000000,1.3375,1.3625,1.33,1.345,22573856,0
+GME.US,D,20190703,000000,1.3525,1.3575,1.3175,1.3275,10248408,0
+GME.US,D,20190705,000000,1.325,1.41,1.3175,1.38,51578584,0
+GME.US,D,20190708,000000,1.375,1.3825,1.355,1.3625,26370676,0
+GME.US,D,20190709,000000,1.37,1.3875,1.32,1.3275,46887456,0
+GME.US,D,20190710,000000,1.3375,1.3425,1.2925,1.295,43413332,0
+GME.US,D,20190711,000000,1.245,1.2525,1.1825,1.21,67112996,0
+GME.US,D,20190712,000000,1.215,1.2325,1.20125,1.2275,17569380,0
+GME.US,D,20190715,000000,1.2175,1.2225,1.1875,1.1875,12274080,0
+GME.US,D,20190716,000000,1.19,1.2025,1.1575,1.1575,23880896,0
+GME.US,D,20190717,000000,1.1575,1.16125,1.0825,1.095,30572592,0
+GME.US,D,20190718,000000,1.0975,1.10462,1.03,1.05,34404852,0
+GME.US,D,20190719,000000,1.055,1.10375,1.055,1.08,43785996,0
+GME.US,D,20190722,000000,1.0825,1.1,1.03,1.035,21954816,0
+GME.US,D,20190723,000000,1.0375,1.05,0.995,1.0225,30813988,0
+GME.US,D,20190724,000000,1.02,1.04875,1.0125,1.02,24082452,0
+GME.US,D,20190725,000000,1.025,1.08,0.9925,0.995,23159964,0
+GME.US,D,20190726,000000,1,1.02,0.99,1.0025,12836080,0
+GME.US,D,20190729,000000,1.005,1.04,1.005,1.03,17308484,0
+GME.US,D,20190730,000000,1.025,1.0325,0.975,1.0075,21085584,0
+GME.US,D,20190731,000000,1.0075,1.045,1,1.005,20835676,0
+GME.US,D,20190801,000000,1.005,1.015,0.945,0.96,22386032,0
+GME.US,D,20190802,000000,0.9575,0.9725,0.9375,0.945,14378672,0
+GME.US,D,20190805,000000,0.93,0.9375,0.89375,0.9275,22727004,0
+GME.US,D,20190806,000000,0.9325,0.955,0.9075,0.9525,20629772,0
+GME.US,D,20190807,000000,0.935,0.96125,0.915,0.9525,23424312,0
+GME.US,D,20190808,000000,0.96,0.9775,0.9425,0.9725,9226904,0
+GME.US,D,20190809,000000,0.9575,0.965,0.8975,0.8975,12317500,0
+GME.US,D,20190812,000000,0.895,0.905,0.86,0.87625,9501104,0
+GME.US,D,20190813,000000,0.87,0.94,0.8675,0.8675,18020680,0
+GME.US,D,20190814,000000,0.8475,0.855,0.7975,0.83,24327708,0
+GME.US,D,20190815,000000,0.83,0.8525,0.7875,0.8025,23553568,0
+GME.US,D,20190816,000000,0.8125,0.84,0.8025,0.83,12522852,0
+GME.US,D,20190819,000000,0.8425,0.8675,0.835,0.845,11550420,0
+GME.US,D,20190820,000000,0.8375,0.865,0.82,0.855,17040412,0
+GME.US,D,20190821,000000,0.875,0.905,0.86,0.885,24036892,0
+GME.US,D,20190822,000000,0.9925,1.0625,0.93,0.9675,116765872,0
+GME.US,D,20190823,000000,0.96,0.975,0.89,0.9125,34702544,0
+GME.US,D,20190826,000000,0.93,1.01,0.91125,0.955,41317664,0
+GME.US,D,20190827,000000,0.9675,0.9825,0.92,0.925,22804976,0
+GME.US,D,20190828,000000,0.925,0.9925,0.9175,0.97,25799812,0
+GME.US,D,20190829,000000,0.9825,1.0725,0.9375,1.0575,53457648,0
+GME.US,D,20190830,000000,1.065,1.09,0.98,0.9925,42543760,0
+GME.US,D,20190903,000000,0.9925,1.0175,0.915,0.9525,36177720,0
+GME.US,D,20190904,000000,0.97,1,0.9625,0.995,16925312,0
+GME.US,D,20190905,000000,1.02,1.06,1.0175,1.0575,27568344,0
+GME.US,D,20190906,000000,1.06,1.09,1.035,1.0775,26806096,0
+GME.US,D,20190909,000000,1.0875,1.23,1.0875,1.19,58315096,0
+GME.US,D,20190910,000000,1.2175,1.275,1.1275,1.2725,66636752,0
+GME.US,D,20190911,000000,1.0475,1.2375,0.9925,1.1475,136020052,0
+GME.US,D,20190912,000000,1.15,1.2025,1.1083,1.145,35634964,0
+GME.US,D,20190913,000000,1.155,1.1925,1.0925,1.1025,30648736,0
+GME.US,D,20190916,000000,1.075,1.11688,1.0675,1.0875,27046996,0
+GME.US,D,20190917,000000,1.075,1.085,1.0325,1.0825,25664332,0
+GME.US,D,20190918,000000,1.0825,1.1725,1.0825,1.15,39241176,0
+GME.US,D,20190919,000000,1.16,1.1675,1.105,1.11,31472576,0
+GME.US,D,20190920,000000,1.1475,1.2,1.125,1.175,46519672,0
+GME.US,D,20190923,000000,1.17,1.3,1.1525,1.255,50011452,0
+GME.US,D,20190924,000000,1.285,1.375,1.245,1.2525,52588592,0
+GME.US,D,20190925,000000,1.2725,1.3875,1.27,1.3,48680112,0
+GME.US,D,20190926,000000,1.2975,1.335,1.27,1.32,24434156,0
+GME.US,D,20190927,000000,1.3125,1.3625,1.305,1.335,22200848,0
+GME.US,D,20190930,000000,1.3575,1.41,1.35,1.38,37457980,0
+GME.US,D,20191001,000000,1.41,1.45375,1.3725,1.395,26371796,0
+GME.US,D,20191002,000000,1.3875,1.3883,1.31,1.33,33859952,0
+GME.US,D,20191003,000000,1.325,1.37,1.3075,1.355,17750272,0
+GME.US,D,20191004,000000,1.3575,1.39,1.3425,1.3875,16936828,0
+GME.US,D,20191007,000000,1.37,1.395,1.3525,1.3725,17757904,0
+GME.US,D,20191008,000000,1.3575,1.36,1.29,1.3075,19293640,0
+GME.US,D,20191009,000000,1.3175,1.325,1.24,1.2475,23462368,0
+GME.US,D,20191010,000000,1.255,1.2875,1.24,1.2625,21036908,0
+GME.US,D,20191011,000000,1.285,1.3725,1.285,1.3425,23643352,0
+GME.US,D,20191014,000000,1.33,1.3975,1.305,1.395,21625244,0
+GME.US,D,20191015,000000,1.4,1.4775,1.3975,1.4025,25404476,0
+GME.US,D,20191016,000000,1.395,1.4775,1.395,1.47,15539152,0
+GME.US,D,20191017,000000,1.4725,1.5125,1.45,1.5075,14564452,0
+GME.US,D,20191018,000000,1.5075,1.5125,1.4425,1.485,12788432,0
+GME.US,D,20191021,000000,1.495,1.54,1.455,1.4825,14447612,0
+GME.US,D,20191022,000000,1.4825,1.61,1.4825,1.5975,16707328,0
+GME.US,D,20191023,000000,1.5825,1.655,1.5575,1.6075,16292568,0
+GME.US,D,20191024,000000,1.625,1.6375,1.5075,1.605,17109496,0
+GME.US,D,20191025,000000,1.58,1.6075,1.5625,1.5875,10581660,0
+GME.US,D,20191028,000000,1.5975,1.6225,1.5425,1.5475,11418976,0
+GME.US,D,20191029,000000,1.5525,1.5625,1.44625,1.4525,15675112,0
+GME.US,D,20191030,000000,1.44,1.4575,1.38,1.4325,14958172,0
+GME.US,D,20191031,000000,1.4075,1.42125,1.3275,1.36,17434288,0
+GME.US,D,20191101,000000,1.3625,1.5,1.3575,1.46,20841420,0
+GME.US,D,20191104,000000,1.475,1.505,1.4425,1.4625,14680196,0
+GME.US,D,20191105,000000,1.47,1.55,1.465,1.4775,13496484,0
+GME.US,D,20191106,000000,1.475,1.5475,1.455,1.5225,16513168,0
+GME.US,D,20191107,000000,1.545,1.57875,1.51,1.555,12517132,0
+GME.US,D,20191108,000000,1.5425,1.57,1.5125,1.5225,7874880,0
+GME.US,D,20191111,000000,1.5125,1.5225,1.4425,1.505,12437828,0
+GME.US,D,20191112,000000,1.5075,1.5175,1.4675,1.48,7337940,0
+GME.US,D,20191113,000000,1.4775,1.4925,1.4525,1.485,6135676,0
+GME.US,D,20191114,000000,1.4875,1.5275,1.475,1.495,6834940,0
+GME.US,D,20191115,000000,1.5,1.5025,1.4625,1.47,8664204,0
+GME.US,D,20191118,000000,1.4625,1.4625,1.4025,1.405,11983576,0
+GME.US,D,20191119,000000,1.3925,1.415,1.3625,1.375,13442192,0
+GME.US,D,20191120,000000,1.385,1.385,1.34002,1.365,10666788,0
+GME.US,D,20191121,000000,1.365,1.395,1.3375,1.375,11136084,0
+GME.US,D,20191122,000000,1.3975,1.4625,1.375,1.415,13976200,0
+GME.US,D,20191125,000000,1.4175,1.515,1.4075,1.5075,10979552,0
+GME.US,D,20191126,000000,1.5075,1.565,1.5025,1.525,10602756,0
+GME.US,D,20191127,000000,1.525,1.5975,1.505,1.5875,12120176,0
+GME.US,D,20191129,000000,1.5825,1.5975,1.55875,1.585,5475932,0
+GME.US,D,20191202,000000,1.5875,1.615,1.5225,1.5425,8242504,0
+GME.US,D,20191203,000000,1.51,1.545,1.4825,1.53,8864792,0
+GME.US,D,20191204,000000,1.5425,1.6225,1.53,1.6075,11489940,0
+GME.US,D,20191205,000000,1.58,1.63,1.55875,1.6,17525652,0
+GME.US,D,20191206,000000,1.6,1.67,1.5975,1.67,19029552,0
+GME.US,D,20191209,000000,1.6625,1.73,1.5475,1.5825,25406232,0
+GME.US,D,20191210,000000,1.5725,1.635,1.53,1.6275,38875396,0
+GME.US,D,20191211,000000,1.3125,1.4525,1.295,1.3825,78155640,0
+GME.US,D,20191212,000000,1.365,1.4274,1.3525,1.395,25549496,0
+GME.US,D,20191213,000000,1.3675,1.405,1.30875,1.3625,21756332,0
+GME.US,D,20191216,000000,1.3475,1.3975,1.3475,1.375,17628824,0
+GME.US,D,20191217,000000,1.3825,1.52,1.3725,1.515,16569336,0
+GME.US,D,20191218,000000,1.515,1.5675,1.4825,1.54,21062424,0
+GME.US,D,20191219,000000,1.5525,1.56,1.50625,1.515,17807916,0
+GME.US,D,20191220,000000,1.515,1.555,1.49,1.4975,21938516,0
+GME.US,D,20191223,000000,1.5125,1.5175,1.385,1.4025,25131632,0
+GME.US,D,20191224,000000,1.4125,1.4175,1.36,1.36,13582040,0
+GME.US,D,20191226,000000,1.3675,1.3775,1.31125,1.35,17064612,0
+GME.US,D,20191227,000000,1.355,1.495,1.3475,1.475,44165148,0
+GME.US,D,20191230,000000,1.47,1.56125,1.44,1.5325,17929392,0
+GME.US,D,20191231,000000,1.52,1.5975,1.4975,1.52,17290440,0
+GME.US,D,20200102,000000,1.535,1.6175,1.5175,1.5775,17723000,0
+GME.US,D,20200103,000000,1.5525,1.5625,1.45875,1.47,14203844,0
+GME.US,D,20200106,000000,1.45,1.4775,1.4,1.4625,13579108,0
+GME.US,D,20200107,000000,1.4425,1.45705,1.36,1.38,20942076,0
+GME.US,D,20200108,000000,1.3725,1.4625,1.3525,1.43,22517780,0
+GME.US,D,20200109,000000,1.455,1.455,1.37,1.3875,10572204,0
+GME.US,D,20200110,000000,1.39,1.4,1.345,1.3575,11125648,0
+GME.US,D,20200113,000000,1.3575,1.4025,1.3325,1.3575,14536056,0
+GME.US,D,20200114,000000,1.195,1.25,1.1325,1.1775,50250272,0
+GME.US,D,20200115,000000,1.165,1.1825,1.1375,1.1525,19924464,0
+GME.US,D,20200116,000000,1.1525,1.1775,1.13,1.155,17148260,0
+GME.US,D,20200117,000000,1.145,1.1875,1.1275,1.1875,16078096,0
+GME.US,D,20200121,000000,1.1875,1.1875,1.1375,1.1475,14128548,0
+GME.US,D,20200122,000000,1.1375,1.16,1.115,1.14,10509944,0
+GME.US,D,20200123,000000,1.1375,1.16,1.115,1.155,7520856,0
+GME.US,D,20200124,000000,1.16,1.16,1.0625,1.08,16654788,0
+GME.US,D,20200127,000000,1.05,1.0875,1.04,1.07,8491216,0
+GME.US,D,20200128,000000,1.075,1.075,1.045,1.0525,8579744,0
+GME.US,D,20200129,000000,1.055,1.07875,1.0325,1.0325,6210228,0
+GME.US,D,20200130,000000,1.025,1.03,0.97,0.9825,12026932,0
+GME.US,D,20200131,000000,0.9775,0.985,0.9575,0.96,11567056,0
+GME.US,D,20200203,000000,0.97,0.995,0.9625,0.9875,8104796,0
+GME.US,D,20200204,000000,1.0075,1.0625,0.9925,1.0175,14252244,0
+GME.US,D,20200205,000000,1.0375,1.1025,1.035,1.045,10566888,0
+GME.US,D,20200206,000000,1.05,1.075,1.03375,1.035,6041212,0
+GME.US,D,20200207,000000,1.0275,1.0325,0.9425,0.9525,10969124,0
+GME.US,D,20200210,000000,0.9625,1.025,0.935,0.985,11108168,0
+GME.US,D,20200211,000000,0.995,1.06,0.9875,1.005,13660092,0
+GME.US,D,20200212,000000,1.0325,1.1275,1.0175,1.0475,19282416,0
+GME.US,D,20200213,000000,1.03,1.065,1.0175,1.0275,8326772,0
+GME.US,D,20200214,000000,1.0275,1.0475,1.005,1.005,6330640,0
+GME.US,D,20200218,000000,1.0025,1.02,0.99,1.015,5870448,0
+GME.US,D,20200219,000000,1.015,1.0675,0.97875,1.0375,10372368,0
+GME.US,D,20200220,000000,1.04,1.07375,1.02693,1.035,6249364,0
+GME.US,D,20200221,000000,1.03,1.045,0.9975,1.01,6782772,0
+GME.US,D,20200224,000000,0.975,0.9825,0.925,0.925,14265156,0
+GME.US,D,20200225,000000,0.9425,0.9475,0.8875,0.89,17791824,0
+GME.US,D,20200226,000000,0.895,0.905,0.84,0.8475,18901488,0
+GME.US,D,20200227,000000,0.8075,0.90625,0.796225,0.8675,15517920,0
+GME.US,D,20200228,000000,0.835,0.93,0.835,0.9,18768788,0
+GME.US,D,20200302,000000,0.9,0.9625,0.8475,0.9575,12833712,0
+GME.US,D,20200303,000000,0.97,0.9725,0.875,0.9075,17129824,0
+GME.US,D,20200304,000000,0.9275,0.9575,0.865,0.9425,17030516,0
+GME.US,D,20200305,000000,0.925,0.9975,0.8975,0.99,14398508,0
+GME.US,D,20200306,000000,0.96,1.0175,0.94,0.98,8387212,0
+GME.US,D,20200309,000000,0.8975,0.9925,0.875,0.925,10928088,0
+GME.US,D,20200310,000000,0.985,1.065,0.95,1.0575,19452676,0
+GME.US,D,20200311,000000,1.035,1.0625,1,1.035,17656784,0
+GME.US,D,20200312,000000,0.925,1.01,0.87,0.995,20493452,0
+GME.US,D,20200313,000000,1.0325,1.1625,0.96125,1.1475,23148844,0
+GME.US,D,20200316,000000,0.9825,1.1425,0.975,1.0925,19466784,0
+GME.US,D,20200317,000000,1.1,1.1625,1.0275,1.0575,14248840,0
+GME.US,D,20200318,000000,1.025,1.0625,0.875,0.9425,14606836,0
+GME.US,D,20200319,000000,0.9275,1.05,0.8875,1.0475,20158156,0
+GME.US,D,20200320,000000,1.02,1.02,0.9125,0.94,30888776,0
+GME.US,D,20200323,000000,0.895,0.965,0.875,0.9525,24039136,0
+GME.US,D,20200324,000000,0.9875,1.0525,0.972525,1.04,27222636,0
+GME.US,D,20200325,000000,1.0375,1.1225,1.01,1.0425,14368236,0
+GME.US,D,20200326,000000,1.06,1.1775,1.06,1.1025,24843916,0
+GME.US,D,20200327,000000,1.235,1.2725,1.0375,1.055,28099052,0
+GME.US,D,20200330,000000,1.055,1.0675,0.9125,0.9125,13402284,0
+GME.US,D,20200331,000000,0.9075,0.95,0.875,0.875,9216528,0
+GME.US,D,20200401,000000,0.8625,0.8725,0.78,0.8125,18274780,0
+GME.US,D,20200402,000000,0.815,0.8375,0.7125,0.7125,16257356,0
+GME.US,D,20200403,000000,0.7125,0.735,0.6425,0.7,15323044,0
+GME.US,D,20200406,000000,0.715,0.8,0.70625,0.7725,13362176,0
+GME.US,D,20200407,000000,0.8475,0.859975,0.775,0.8175,11347436,0
+GME.US,D,20200408,000000,0.8075,0.917525,0.8,0.8525,11538112,0
+GME.US,D,20200409,000000,0.9,1.0625,0.8725,0.9725,23635664,0
+GME.US,D,20200413,000000,1.0625,1.19,1.04,1.185,27378004,0
+GME.US,D,20200414,000000,1.3025,1.6175,1.285,1.4875,54026528,0
+GME.US,D,20200415,000000,1.415,1.4175,1.225,1.3175,29999416,0
+GME.US,D,20200416,000000,1.28,1.36,1.22,1.2575,13487684,0
+GME.US,D,20200417,000000,1.305,1.32,1.1075,1.22,22612752,0
+GME.US,D,20200420,000000,1.2125,1.475,1.195,1.4025,24340044,0
+GME.US,D,20200421,000000,1.3075,1.325,1.19,1.195,16568200,0
+GME.US,D,20200422,000000,1.285,1.2925,1.2075,1.2225,10712532,0
+GME.US,D,20200423,000000,1.1875,1.2225,1.145,1.175,9063412,0
+GME.US,D,20200424,000000,1.195,1.2125,1.165,1.1925,8946176,0
+GME.US,D,20200427,000000,1.2125,1.4975,1.2025,1.455,29100552,0
+GME.US,D,20200428,000000,1.48,1.51,1.265,1.41,20800756,0
+GME.US,D,20200429,000000,1.4575,1.5225,1.36255,1.51,13480180,0
+GME.US,D,20200430,000000,1.4675,1.49375,1.41,1.4325,8694120,0
+GME.US,D,20200501,000000,1.4125,1.545,1.3625,1.5125,16022392,0
+GME.US,D,20200504,000000,1.46,1.4825,1.35,1.37,16272420,0
+GME.US,D,20200505,000000,1.3875,1.4075,1.33752,1.3475,8423676,0
+GME.US,D,20200506,000000,1.35,1.35,1.225,1.2325,13478560,0
+GME.US,D,20200507,000000,1.2075,1.23375,1.1625,1.2175,10004780,0
+GME.US,D,20200508,000000,1.22,1.2975,1.205,1.245,9414644,0
+GME.US,D,20200511,000000,1.23,1.23975,1.1875,1.19,6796632,0
+GME.US,D,20200512,000000,1.195,1.23,1.11502,1.135,10556628,0
+GME.US,D,20200513,000000,1.135,1.135,1.0175,1.0525,11531508,0
+GME.US,D,20200514,000000,1.0375,1.0475,0.99,1.0325,8019472,0
+GME.US,D,20200515,000000,1.0125,1.1125,1.01025,1.055,7762816,0
+GME.US,D,20200518,000000,1.1,1.1575,1.09,1.145,9486776,0
+GME.US,D,20200519,000000,1.145,1.1875,1.0925,1.11,7362928,0
+GME.US,D,20200520,000000,1.125,1.1725,1.08375,1.1075,10174436,0
+GME.US,D,20200521,000000,1.1125,1.1625,1.1,1.11,7887624,0
+GME.US,D,20200522,000000,1.115,1.1225,1.0325,1.045,9519404,0
+GME.US,D,20200526,000000,1.085,1.1525,1.0825,1.105,14183704,0
+GME.US,D,20200527,000000,1.1425,1.1775,1.08875,1.1725,12586412,0
+GME.US,D,20200528,000000,1.1875,1.19,1.075,1.0825,8737468,0
+GME.US,D,20200529,000000,1.0825,1.105,1.0125,1.015,15894160,0
+GME.US,D,20200601,000000,1.03,1.08875,1.005,1.0325,10473696,0
+GME.US,D,20200602,000000,1.0675,1.077,1.015,1.045,9479120,0
+GME.US,D,20200603,000000,1.06,1.13,1.05,1.11,12149696,0
+GME.US,D,20200604,000000,1.11,1.18,1.0925,1.1175,14057196,0
+GME.US,D,20200605,000000,1.0725,1.1025,1.0225,1.035,25097712,0
+GME.US,D,20200608,000000,1.07,1.28455,1.06842,1.2525,40534652,0
+GME.US,D,20200609,000000,1.25,1.25,1.13798,1.24,32293792,0
+GME.US,D,20200610,000000,1.195,1.3825,1.17,1.2675,42425488,0
+GME.US,D,20200611,000000,1.16,1.22497,1.045,1.0925,24943972,0
+GME.US,D,20200612,000000,1.15,1.195,1.0975,1.18,17512768,0
+GME.US,D,20200615,000000,1.125,1.1925,1.105,1.1725,15641540,0
+GME.US,D,20200616,000000,1.2375,1.2375,1.1275,1.16,12494140,0
+GME.US,D,20200617,000000,1.135,1.20775,1.13252,1.19,14373864,0
+GME.US,D,20200618,000000,1.1675,1.2375,1.1625,1.2375,13695308,0
+GME.US,D,20200619,000000,1.2375,1.271,1.1725,1.22,29463468,0
+GME.US,D,20200622,000000,1.1975,1.2375,1.17875,1.2175,12715864,0
+GME.US,D,20200623,000000,1.2375,1.2475,1.2,1.2075,12821488,0
+GME.US,D,20200624,000000,1.2075,1.21,1.095,1.1025,11904836,0
+GME.US,D,20200625,000000,1.0825,1.135,1.07375,1.115,9803744,0
+GME.US,D,20200626,000000,1.12,1.125,1.0675,1.0875,15204620,0
+GME.US,D,20200629,000000,1.0875,1.13,1.075,1.095,8525320,0
+GME.US,D,20200630,000000,1.0825,1.1275,1.05,1.085,15556116,0
+GME.US,D,20200701,000000,1.0775,1.125,1.0775,1.11,9216404,0
+GME.US,D,20200702,000000,1.1225,1.1275,1.0725,1.0725,7551004,0
+GME.US,D,20200706,000000,1.0775,1.085,1.0475,1.06,8563516,0
+GME.US,D,20200707,000000,1.05,1.06187,1.015,1.0225,9827880,0
+GME.US,D,20200708,000000,1.025,1.0725,1.0075,1.065,8211316,0
+GME.US,D,20200709,000000,1.0675,1.08,1.0325,1.0525,7970484,0
+GME.US,D,20200710,000000,1.05,1.095,1.04608,1.085,5643312,0
+GME.US,D,20200713,000000,1.0875,1.13698,1.065,1.065,16865060,0
+GME.US,D,20200714,000000,1.055,1.0775,1.01812,1.02,9046356,0
+GME.US,D,20200715,000000,1.0325,1.0725,1.0325,1.0475,5896504,0
+GME.US,D,20200716,000000,1.0475,1.05,1.0225,1.0425,5321844,0
+GME.US,D,20200717,000000,1.04,1.0575,0.984525,0.99,12266196,0
+GME.US,D,20200720,000000,0.9875,1.015,0.9425,0.9625,13604352,0
+GME.US,D,20200721,000000,0.975,1.0225,0.97,1.0025,13364048,0
+GME.US,D,20200722,000000,1.005,1.03,0.98,1.0275,10094188,0
+GME.US,D,20200723,000000,1.0225,1.07625,1.015,1.0275,12950200,0
+GME.US,D,20200724,000000,1.015,1.0575,1.0025,1.0075,8865180,0
+GME.US,D,20200727,000000,1.005,1.03,0.9875,1.0025,9890784,0
+GME.US,D,20200728,000000,0.99,1.01225,0.98,0.985,18221568,0
+GME.US,D,20200729,000000,0.985,1.045,0.98,1.015,11518504,0
+GME.US,D,20200730,000000,1,1.0575,0.9925,1.025,9593940,0
+GME.US,D,20200731,000000,1.015,1.04,0.9975,1.0025,7518212,0
+GME.US,D,20200803,000000,1.0075,1.0625,0.99875,1.0375,10072040,0
+GME.US,D,20200804,000000,1.0325,1.18438,1.0325,1.1075,41445452,0
+GME.US,D,20200805,000000,1.125,1.19,1.06125,1.1575,19702788,0
+GME.US,D,20200806,000000,1.15,1.16375,1.09502,1.1075,7604896,0
+GME.US,D,20200807,000000,1.0975,1.1,1.015,1.04,13364396,0
+GME.US,D,20200810,000000,1.05,1.1425,1.045,1.0825,18247088,0
+GME.US,D,20200811,000000,1.1075,1.1425,1.085,1.0875,12556420,0
+GME.US,D,20200812,000000,1.1,1.1575,1.09,1.13,12230376,0
+GME.US,D,20200813,000000,1.13,1.1775,1.12415,1.16,8513252,0
+GME.US,D,20200814,000000,1.15,1.2075,1.13625,1.1875,13898768,0
+GME.US,D,20200817,000000,1.195,1.195,1.13875,1.1575,9483880,0
+GME.US,D,20200818,000000,1.1525,1.2175,1.10875,1.2025,15339360,0
+GME.US,D,20200819,000000,1.2,1.21,1.16,1.18,10450332,0
+GME.US,D,20200820,000000,1.155,1.17,1.1275,1.1525,9764736,0
+GME.US,D,20200821,000000,1.15,1.4,1.14875,1.2575,42570364,0
+GME.US,D,20200824,000000,1.275,1.2825,1.14,1.2175,18341464,0
+GME.US,D,20200825,000000,1.22,1.3125,1.22,1.245,11994712,0
+GME.US,D,20200826,000000,1.2425,1.305,1.22998,1.2775,11118656,0
+GME.US,D,20200827,000000,1.2775,1.34498,1.255,1.3125,13538632,0
+GME.US,D,20200828,000000,1.325,1.39125,1.30375,1.3475,16947704,0
+GME.US,D,20200831,000000,1.4425,1.7875,1.4225,1.67,151903996,0
+GME.US,D,20200901,000000,1.825,1.955,1.6925,1.9125,92844184,0
+GME.US,D,20200902,000000,1.95,2.0125,1.7775,1.9275,52044452,0
+GME.US,D,20200903,000000,1.97,2.1125,1.81,1.955,57378008,0
+GME.US,D,20200904,000000,1.945,1.98,1.7925,1.9125,30647976,0
+GME.US,D,20200908,000000,1.8875,2.07,1.87,1.925,39266480,0
+GME.US,D,20200909,000000,1.99,1.9975,1.8275,1.8375,36272328,0
+GME.US,D,20200910,000000,1.6625,1.7375,1.5475,1.5575,62233112,0
+GME.US,D,20200911,000000,1.565,1.5825,1.4675,1.5225,24244760,0
+GME.US,D,20200914,000000,1.7,1.75,1.6075,1.7275,40475888,0
+GME.US,D,20200915,000000,1.715,1.815,1.67125,1.7725,22973956,0
+GME.US,D,20200916,000000,1.7575,2.26,1.7575,2.17,77386032,0
+GME.US,D,20200917,000000,2.1425,2.4425,2.1025,2.3,68106880,0
+GME.US,D,20200918,000000,2.3,2.4425,2.2275,2.3675,69630052,0
+GME.US,D,20200921,000000,2.3375,2.4,2.095,2.1875,30559224,0
+GME.US,D,20200922,000000,2.6125,2.79248,2.475,2.64,139009936,0
+GME.US,D,20200923,000000,2.65,2.715,2.48,2.51,42604608,0
+GME.US,D,20200924,000000,2.4275,2.4525,2.2525,2.285,31755352,0
+GME.US,D,20200925,000000,2.2975,2.54565,2.275,2.505,30060628,0
+GME.US,D,20200928,000000,2.54,2.565,2.3875,2.5225,27057292,0
+GME.US,D,20200929,000000,2.5,2.6625,2.4825,2.5875,20977356,0
+GME.US,D,20200930,000000,2.5625,2.68992,2.515,2.55,24316132,0
+GME.US,D,20201001,000000,2.5225,2.5625,2.4225,2.4425,18216220,0
+GME.US,D,20201002,000000,2.345,2.445,2.325,2.3475,17361936,0
+GME.US,D,20201005,000000,2.36,2.3975,2.31255,2.365,11219876,0
+GME.US,D,20201006,000000,2.39,2.45875,2.275,2.2825,18141684,0
+GME.US,D,20201007,000000,2.3075,2.39,2.29195,2.34,13234576,0
+GME.US,D,20201008,000000,2.385,3.41,2.2975,3.3725,305814228,0
+GME.US,D,20201009,000000,3.2075,3.7,2.975,3.005,308611120,0
+GME.US,D,20201012,000000,2.915,3.19155,2.85,2.95,94622804,0
+GME.US,D,20201013,000000,2.9325,3.105,2.9125,2.97,40718832,0
+GME.US,D,20201014,000000,3.1675,3.17,3.0125,3.0625,43107048,0
+GME.US,D,20201015,000000,2.9975,3.775,2.9975,3.4575,159579288,0
+GME.US,D,20201016,000000,3.4425,3.475,3.27,3.3275,46606312,0
+GME.US,D,20201019,000000,3.36,3.625,3.345,3.4775,52676292,0
+GME.US,D,20201020,000000,3.5075,3.53575,3.41625,3.465,26415804,0
+GME.US,D,20201021,000000,3.475,3.605,3.45,3.525,21447712,0
+GME.US,D,20201022,000000,3.55,3.9675,3.5475,3.7275,64848928,0
+GME.US,D,20201023,000000,3.7625,3.845,3.6375,3.75,26029296,0
+GME.US,D,20201026,000000,3.7325,3.8625,3.315,3.3625,53505076,0
+GME.US,D,20201027,000000,3.4275,3.4275,3.09,3.1725,28924024,0
+GME.US,D,20201028,000000,3.0675,3.2625,2.945,2.955,25554320,0
+GME.US,D,20201029,000000,2.97,3.0625,2.92002,2.9325,16663372,0
+GME.US,D,20201030,000000,2.91,2.91,2.59,2.6175,46249468,0
+GME.US,D,20201102,000000,2.705,2.7725,2.625,2.6875,20908044,0
+GME.US,D,20201103,000000,2.6875,2.965,2.6575,2.8925,29817888,0
+GME.US,D,20201104,000000,2.94,2.94248,2.6525,2.7275,23231484,0
+GME.US,D,20201105,000000,2.8175,2.96,2.765,2.8625,18820980,0
+GME.US,D,20201106,000000,2.88,3.0425,2.83,2.965,22072972,0
+GME.US,D,20201109,000000,3.19,3.2325,2.8125,2.8725,24979460,0
+GME.US,D,20201110,000000,2.875,2.915,2.7075,2.775,15303852,0
+GME.US,D,20201111,000000,2.875,2.9875,2.8025,2.9375,19530276,0
+GME.US,D,20201112,000000,2.935,2.9675,2.7425,2.7825,17423568,0
+GME.US,D,20201113,000000,2.84,2.8875,2.75,2.7525,14184684,0
+GME.US,D,20201116,000000,2.79,3.16505,2.68,3.015,39099296,0
+GME.US,D,20201117,000000,2.9125,2.98,2.8075,2.9075,26712704,0
+GME.US,D,20201118,000000,2.95,3.01,2.89,2.8925,12676888,0
+GME.US,D,20201119,000000,2.9,3.1975,2.8625,3.115,47150452,0
+GME.US,D,20201120,000000,3.1375,3.365,3.135,3.1775,33609388,0
+GME.US,D,20201123,000000,3.225,3.53,3.1675,3.475,38431892,0
+GME.US,D,20201124,000000,3.5575,3.565,3.325,3.4175,28746840,0
+GME.US,D,20201125,000000,3.4,3.8125,3.355,3.6875,35440368,0
+GME.US,D,20201127,000000,3.8225,4.185,3.72,4.02,50016788,0
+GME.US,D,20201130,000000,4.5425,4.855,4.13938,4.14,127933992,0
+GME.US,D,20201201,000000,4.2775,4.35,3.94,3.95,50664108,0
+GME.US,D,20201202,000000,3.925,4.17,3.845,4.145,31533520,0
+GME.US,D,20201203,000000,4.12,4.16,3.9675,4.03,25179860,0
+GME.US,D,20201204,000000,4.075,4.3225,4.065,4.225,35890688,0
+GME.US,D,20201207,000000,4.25,4.375,4.055,4.0875,29461580,0
+GME.US,D,20201208,000000,4.0925,4.3025,3.9825,4.235,62196656,0
+GME.US,D,20201209,000000,3.48,3.6825,3.30625,3.415,97393772,0
+GME.US,D,20201210,000000,3.28,3.6025,3.2625,3.53,30235688,0
+GME.US,D,20201211,000000,3.4775,3.5,3.255,3.3275,29987472,0
+GME.US,D,20201214,000000,3.335,3.35838,3.035,3.18,40028368,0
+GME.US,D,20201215,000000,3.195,3.505,3.12,3.4625,32771424,0
+GME.US,D,20201216,000000,3.49,3.57625,3.395,3.4625,23460492,0
+GME.US,D,20201217,000000,3.49,3.745,3.3975,3.7075,32779608,0
+GME.US,D,20201218,000000,3.945,4.075,3.795,3.9075,66475104,0
+GME.US,D,20201221,000000,3.9525,4.087,3.82,3.8825,39504512,0
+GME.US,D,20201222,000000,4.055,5.01,4.0375,4.865,122750872,0
+GME.US,D,20201223,000000,5.0425,5.58748,4.7825,5.1425,103321024,0
+GME.US,D,20201224,000000,5.2525,5.37,4.9875,5.0375,25048696,0
+GME.US,D,20201228,000000,5.3275,5.4925,5.0875,5.2475,35863432,0
+GME.US,D,20201229,000000,5.205,5.2675,4.64,4.845,36965764,0
+GME.US,D,20201230,000000,4.845,5,4.7125,4.815,23737564,0
+GME.US,D,20201231,000000,4.8125,4.95,4.7,4.71,27690608,0
+GME.US,D,20210104,000000,4.75,4.775,4.2875,4.3125,40089896,0
+GME.US,D,20210105,000000,4.3375,4.51912,4.3075,4.3425,19845828,0
+GME.US,D,20210106,000000,4.335,4.745,4.3325,4.59,24224992,0
+GME.US,D,20210107,000000,4.6175,4.8625,4.505,4.52,24517104,0
+GME.US,D,20210108,000000,4.545,4.575,4.27,4.4225,25927840,0
+GME.US,D,20210111,000000,4.8525,5.1625,4.7525,4.985,59710448,0
+GME.US,D,20210112,000000,4.99,5.1,4.8292,4.9875,28242660,0
+GME.US,D,20210113,000000,5.105,9.6625,5.0075,7.85,578006944,0
+GME.US,D,20210114,000000,9.5225,10.765,8.2625,9.9775,374869640,0
+GME.US,D,20210115,000000,9.6225,10.1875,8.5025,8.875,187465432,0
+GME.US,D,20210119,000000,10.3875,11.38,9.16,9.84,298887696,0
+GME.US,D,20210120,000000,9.3425,10.2975,9.015,9.78,133887156,0
+GME.US,D,20210121,000000,9.8075,11.1875,9.25,10.7575,228319016,0
+GME.US,D,20210122,000000,10.6475,19.1893,10.58,16.2525,788631784,0
+GME.US,D,20210125,000000,24.1825,39.795,15.2825,19.1975,711496000,0
+GME.US,D,20210126,000000,22.14,37.5,20.05,36.995,714351896,0
+GME.US,D,20210127,000000,88.7075,95,62.25,86.8775,373586664,0
+GME.US,D,20210128,000000,66.25,120.75,28.0625,48.4,235263220,0
+GME.US,D,20210129,000000,94.9275,103.495,62.5,81.25,202264220,0
+GME.US,D,20210201,000000,79.14,80.5,53,56.25,149528608,0
+GME.US,D,20210202,000000,35.19,39.5,18.555,22.5,312732284,0
+GME.US,D,20210203,000000,28.0025,28.35,21.3125,23.1025,170794044,0
+GME.US,D,20210204,000000,22.7975,22.875,13.3325,13.375,249709100,0
+GME.US,D,20210205,000000,13.51,23.75,12.7725,15.9425,325380052,0
+GME.US,D,20210208,000000,18.1025,18.165,14.505,15,102749128,0
+GME.US,D,20210209,000000,14.1525,14.25,11.63,12.5775,107372328,0
+GME.US,D,20210210,000000,12.6925,15.7075,11.6375,12.8,145820144,0
+GME.US,D,20210211,000000,12.5025,13.83,12.055,12.775,52226900,0
+GME.US,D,20210212,000000,12.6875,13.81,12.0125,13.1,58293056,0
+GME.US,D,20210216,000000,13.165,13.375,12.26,12.3775,32700120,0
+GME.US,D,20210217,000000,12.4425,12.7975,11.14,11.485,37043180,0
+GME.US,D,20210218,000000,12.1225,12.2175,10.1625,10.1725,95962220,0
+GME.US,D,20210219,000000,10.32,10.9725,9.625,10.1475,59312952,0
+GME.US,D,20210222,000000,11.6725,12.1275,10.6,11.5,77904084,0
+GME.US,D,20210223,000000,11.2425,11.5575,10,11.2425,30260860,0
+GME.US,D,20210224,000000,11.175,22.9275,11.175,22.9275,332446960,0
+GME.US,D,20210225,000000,42.39,46.17,25.25,27.1825,601235064,0
+GME.US,D,20210226,000000,29.365,35.725,21.5,25.435,368776616,0
+GME.US,D,20210301,000000,26.135,33.4975,24.9925,30.1,199175860,0
+GME.US,D,20210302,000000,29.2325,33.3,28.05,29.545,135132176,0
+GME.US,D,20210303,000000,30.6275,31.9375,28.28,31.045,77095528,0
+GME.US,D,20210304,000000,31.25,36.9675,28.825,33.0875,130427572,0
+GME.US,D,20210305,000000,32.0425,37.8825,31.875,34.435,122934692,0
+GME.US,D,20210308,000000,38.7225,52.7175,36.525,48.625,254262480,0
+GME.US,D,20210309,000000,54.4275,62.4625,52.1275,61.725,156397324,0
+GME.US,D,20210310,000000,67.3575,87.125,43,66.25,286282264,0
+GME.US,D,20210311,000000,60.41,70.375,58.15,65,113249972,0
+GME.US,D,20210312,000000,68.7491,73.875,65.5675,66.125,103383596,0
+GME.US,D,20210315,000000,69.38,70.75,51.5,55.035,96904748,0
+GME.US,D,20210316,000000,50.79,55.175,43.0875,52.0425,141691468,0
+GME.US,D,20210317,000000,54.46,57.8675,51,52.4525,65926356,0
+GME.US,D,20210318,000000,53.5,54.72,48.9125,50.4375,47199656,0
+GME.US,D,20210319,000000,48.9325,56.75,45.665,50.0675,98709188,0
+GME.US,D,20210322,000000,51.315,52.589,46.5488,48.6225,40246020,0
+GME.US,D,20210323,000000,49.375,50.4375,44.3875,45.4375,57716580,0
+GME.US,D,20210324,000000,39.495,41.7425,29.655,30.085,96711508,0
+GME.US,D,20210325,000000,30.8725,46.875,29.225,45.9375,203849348,0
+GME.US,D,20210326,000000,49.42,54.7336,40.815,45.25,149722688,0
+GME.US,D,20210329,000000,45.1875,48.48,43.3775,45.325,40168700,0
+GME.US,D,20210330,000000,46.875,51.075,45.5,48.615,68379696,0
+GME.US,D,20210331,000000,49.375,49.865,46.7776,47.455,33575336,0
+GME.US,D,20210401,000000,48.34,49.2422,45.9,47.8625,37337380,0
+GME.US,D,20210405,000000,42.751,48.75,41.2025,46.7375,56281956,0
+GME.US,D,20210406,000000,46.3025,48,45.89,46.125,24873272,0
+GME.US,D,20210407,000000,45.805,46.125,44.0275,44.4925,19073044,0
+GME.US,D,20210408,000000,46.47,46.47,41.075,42.565,40189560,0
+GME.US,D,20210409,000000,42.425,42.895,38.25,39.59,37849520,0
+GME.US,D,20210412,000000,39.5275,40.975,33.7525,35.2725,66734380,0
+GME.US,D,20210413,000000,35.47,36.3443,33,35.2475,27227472,0
+GME.US,D,20210414,000000,35.8925,43.5225,35.75,41.6325,84552552,0
+GME.US,D,20210415,000000,40.75,41.5636,38.2,39.11,31427120,0
+GME.US,D,20210416,000000,39,40.0492,37.8125,38.6725,20858840,0
+GME.US,D,20210419,000000,42.95,43.8,40.5825,41.0925,42080856,0
+GME.US,D,20210420,000000,41.035,41.2225,38.34,39.6325,18634432,0
+GME.US,D,20210421,000000,39.6,40.745,38.98,39.6275,15251380,0
+GME.US,D,20210422,000000,39.775,39.775,36.715,37.7925,17383236,0
+GME.US,D,20210423,000000,37.25,38.415,36.175,37.795,16168228,0
+GME.US,D,20210426,000000,37.745,43.6699,37.19,42.2325,42128432,0
+GME.US,D,20210427,000000,45.8875,47,43.2925,44.4425,35730872,0
+GME.US,D,20210428,000000,43.025,45.495,41.507,44.645,23155752,0
+GME.US,D,20210429,000000,44.14,45.215,42.6875,44.0475,15041000,0
+GME.US,D,20210430,000000,43.75,45.95,43.175,43.3975,17734260,0
+GME.US,D,20210503,000000,44.3725,44.3725,39.9025,40.55,21044076,0
+GME.US,D,20210504,000000,39.75,40.3725,37.95,40.1825,16030048,0
+GME.US,D,20210505,000000,40.4575,41.375,39.5825,39.87,7156744,0
+GME.US,D,20210506,000000,40.215,41.18,38.9,40.2525,11771208,0
+GME.US,D,20210507,000000,40.0275,41.8525,39.375,40.2775,11738496,0
+GME.US,D,20210510,000000,40.3275,40.3962,35.75,35.805,19226740,0
+GME.US,D,20210511,000000,34.25,37.625,34.125,36.73,18738336,0
+GME.US,D,20210512,000000,36.425,37.625,35.5578,36.1975,10926040,0
+GME.US,D,20210513,000000,36.86,42.4875,36.6075,41.125,35493948,0
+GME.US,D,20210514,000000,40,41.6175,39.055,39.98,17174120,0
+GME.US,D,20210517,000000,39.9625,45.625,39.75,45.15,29848380,0
+GME.US,D,20210518,000000,43.635,47.3,42.0675,45.1675,30954868,0
+GME.US,D,20210519,000000,42.9975,44.745,41.0375,42.2075,19303620,0
+GME.US,D,20210520,000000,42.6975,43.7275,41.725,42.6225,9912672,0
+GME.US,D,20210521,000000,42.75,44.81,42.5825,44.1975,14618732,0
+GME.US,D,20210524,000000,43.9625,47.1144,43.3375,45.0025,18657392,0
+GME.US,D,20210525,000000,45.25,54.2775,45.25,52.3575,59549828,0
+GME.US,D,20210526,000000,57.25,62.1198,56.3875,60.64,84479488,0
+GME.US,D,20210527,000000,57.45,66,56.75,63.5325,62105212,0
+GME.US,D,20210528,000000,65.7425,67.2,55.3575,55.5,47005460,0
+GME.US,D,20210601,000000,58.37,63.745,56.7675,62.255,38502440,0
+GME.US,D,20210602,000000,62.22,73.5,61.075,70.56,64076880,0
+GME.US,D,20210603,000000,66.4275,68.6075,60.5302,64.545,31999820,0
+GME.US,D,20210604,000000,64.005,66.25,61.4425,62.09,14550060,0
+GME.US,D,20210607,000000,64.5,70.5,63.8,70.0025,24205960,0
+GME.US,D,20210608,000000,73,86.165,70.25,75,69756472,0
+GME.US,D,20210609,000000,75.78,82,72.8775,75.64,53717236,0
+GME.US,D,20210610,000000,70.5,72,52.75,55.0975,91920608,0
+GME.US,D,20210611,000000,55.5875,60.2825,51.5325,58.335,62323096,0
+GME.US,D,20210614,000000,59.125,59.5025,54.8,57.36,28530508,0
+GME.US,D,20210615,000000,56.59,57.3125,52,55.625,29207740,0
+GME.US,D,20210616,000000,53.81,57.1826,52.25,55.7425,22259308,0
+GME.US,D,20210617,000000,56,58.415,55.37,55.8975,18434292,0
+GME.US,D,20210618,000000,55.045,55.8725,53.25,53.455,17281268,0
+GME.US,D,20210621,000000,54.2375,54.6,49.25,50.0925,20480744,0
+GME.US,D,20210622,000000,54.4325,56.47,52.2925,55.1,32800708,0
+GME.US,D,20210623,000000,55.3625,55.6425,53.53,54.835,14220360,0
+GME.US,D,20210624,000000,55.289,56.8625,52.9,53.0775,15453356,0
+GME.US,D,20210625,000000,53.5,53.55,49.625,52.3775,50770996,0
+GME.US,D,20210628,000000,52.8125,56.1125,52.55,53.3125,19517456,0
+GME.US,D,20210629,000000,53.3975,53.805,52.0025,52.72,9920036,0
+GME.US,D,20210630,000000,52.4225,53.8197,51.7345,53.535,10158592,0
+GME.US,D,20210701,000000,53.35,54.2075,50.5,51.09,10968448,0
+GME.US,D,20210702,000000,51.2,51.3625,49.125,50.7075,10410916,0
+GME.US,D,20210706,000000,51,51.1925,48.4275,49.89,11072248,0
+GME.US,D,20210707,000000,49,49.375,44.39,47.665,16958000,0
+GME.US,D,20210708,000000,44.9575,48.555,44.875,47.845,11430056,0
+GME.US,D,20210709,000000,47.72,48.695,46.6875,47.8075,6331700,0
+GME.US,D,20210712,000000,47.855,49.4375,46.855,47.3125,6545296,0
+GME.US,D,20210713,000000,46.92,47.1975,44.75,45.015,9591776,0
+GME.US,D,20210714,000000,45.1225,45.595,41.2675,41.905,15655080,0
+GME.US,D,20210715,000000,40,42.9975,39.5025,41.705,17194356,0
+GME.US,D,20210716,000000,42.5375,44.8675,41.575,42.26,13151716,0
+GME.US,D,20210719,000000,40.825,44,40.305,43.3725,9747736,0
+GME.US,D,20210720,000000,43.475,48.41,43.105,47.795,12404360,0
+GME.US,D,20210721,000000,46.9475,48.8775,45.5275,46.4525,8916736,0
+GME.US,D,20210722,000000,46.325,46.9225,44.0375,44.7125,5651952,0
+GME.US,D,20210723,000000,45.25,45.4,43.46,45.09,5264672,0
+GME.US,D,20210726,000000,45.09,46.51,44.69,45.985,5042372,0
+GME.US,D,20210727,000000,45.75,46.25,44.165,44.635,4859100,0
+GME.US,D,20210728,000000,43.93,44.28,41.0675,42.28,16403380,0
+GME.US,D,20210729,000000,42.65,43.4725,41.1275,41.215,8959980,0
+GME.US,D,20210730,000000,41.25,41.805,39.7175,40.28,9508472,0
+GME.US,D,20210802,000000,40.5,40.8975,38.765,39.4125,10131724,0
+GME.US,D,20210803,000000,39.185,39.7225,37.05,38.1875,57802496,0
+GME.US,D,20210804,000000,38.1825,39.4475,36.4228,36.7,9573936,0
+GME.US,D,20210805,000000,37,39.4,36.305,38.36,9648492,0
+GME.US,D,20210806,000000,38.6475,39.125,37.5775,37.9425,5410756,0
+GME.US,D,20210809,000000,37.95,41.1775,37.665,40.2825,8996816,0
+GME.US,D,20210810,000000,40.34,41.725,38.838,39.7625,6493336,0
+GME.US,D,20210811,000000,39.6075,39.7625,38.655,39.695,3781712,0
+GME.US,D,20210812,000000,39.97,41.07,39.3325,40.5875,5279328,0
+GME.US,D,20210813,000000,40.1175,40.8875,39.3525,40.63,4059004,0
+GME.US,D,20210816,000000,40.25,42.47,39.79,40.9825,6299508,0
+GME.US,D,20210817,000000,40.2975,42.37,40.275,40.8875,4863752,0
+GME.US,D,20210818,000000,40.8125,41.4,39.1875,39.2625,5647368,0
+GME.US,D,20210819,000000,39.1925,39.4975,37.695,38.225,4786192,0
+GME.US,D,20210820,000000,38.45,40.0225,38.31,39.825,4619432,0
+GME.US,D,20210823,000000,40.595,41.8225,39.8875,41.2225,5372128,0
+GME.US,D,20210824,000000,41.5725,56.25,41.2875,52.5725,58608836,0
+GME.US,D,20210825,000000,51.6625,56.75,48.25,49.9125,51444236,0
+GME.US,D,20210826,000000,50.17,54.25,49.75,51.305,24954588,0
+GME.US,D,20210827,000000,51.925,53.25,50.005,51.2375,12923216,0
+GME.US,D,20210830,000000,51.25,54.5475,50.755,52.3,13238336,0
+GME.US,D,20210831,000000,53.175,55.575,52.865,54.56,14298748,0
+GME.US,D,20210901,000000,56,57.8598,52.005,53.2425,17815128,0
+GME.US,D,20210902,000000,53.465,53.7,51.575,53.38,7422472,0
+GME.US,D,20210903,000000,53.0125,54.0675,49.71,50.6875,10656020,0
+GME.US,D,20210907,000000,51.5625,52.475,49.025,49.75,10004712,0
+GME.US,D,20210908,000000,50.465,51.72,47.669,49.7,20694264,0
+GME.US,D,20210909,000000,45.0212,50.5,44.5,49.795,30045832,0
+GME.US,D,20210910,000000,49.602,50.54,47.5,47.6025,12170592,0
+GME.US,D,20210913,000000,48.4375,52.22,47.875,50.85,17336272,0
+GME.US,D,20210914,000000,50.1625,51.155,48.75,49.81,8566524,0
+GME.US,D,20210915,000000,49.25,51.2175,48.4378,51.13,9241628,0
+GME.US,D,20210916,000000,50.5825,54.1375,50.2875,51.5925,12232868,0
+GME.US,D,20210917,000000,52.005,53.1225,50.195,51.2425,15802572,0
+GME.US,D,20210920,000000,50,50.7125,46.1375,48.05,15767208,0
+GME.US,D,20210921,000000,49.84,49.84,46.5,47.4875,10535308,0
+GME.US,D,20210922,000000,47.41,48.375,46.5725,47.535,9026372,0
+GME.US,D,20210923,000000,48.0825,48.9375,47.65,47.81,6729036,0
+GME.US,D,20210924,000000,47.75,47.9288,46.0275,46.29,6743036,0
+GME.US,D,20210927,000000,46.48,48.0125,46.4675,47.37,5880584,0
+GME.US,D,20210928,000000,47,47.7025,44.5,44.65,7081972,0
+GME.US,D,20210929,000000,45.0225,46.12,43.6525,43.98,7599732,0
+GME.US,D,20210930,000000,43.75,46.3625,41.6975,43.8675,12709812,0
+GME.US,D,20211001,000000,44.85,44.8725,43.0625,44.2275,6204556,0
+GME.US,D,20211004,000000,43.9875,44.2375,42.6927,42.84,4782952,0
+GME.US,D,20211005,000000,42.7975,43.2925,41.675,43.045,5263416,0
+GME.US,D,20211006,000000,42.515,43.24,41.4525,42.7675,4801280,0
+GME.US,D,20211007,000000,43,43.8,42.6352,43.03,4637304,0
+GME.US,D,20211008,000000,43.125,43.93,42.78,43.17,3272828,0
+GME.US,D,20211011,000000,43.25,47.1225,43.25,44.525,10739420,0
+GME.US,D,20211012,000000,45.125,45.445,43.45,43.955,4934608,0
+GME.US,D,20211013,000000,44.575,47.0525,44,46.015,7720956,0
+GME.US,D,20211014,000000,45.94,47.55,45.65,45.9575,6704032,0
+GME.US,D,20211015,000000,46,46.745,45.22,45.82,4799908,0
+GME.US,D,20211018,000000,45.735,47.4675,45.6363,46.505,6358592,0
+GME.US,D,20211019,000000,47.2475,48.045,46.1,46.6975,8282472,0
+GME.US,D,20211020,000000,46.5825,47,45.495,46.13,9107612,0
+GME.US,D,20211021,000000,46.1775,47.675,45.15,45.4275,9609472,0
+GME.US,D,20211022,000000,44.525,44.8725,41.95,42.45,11201772,0
+GME.US,D,20211025,000000,42.355,43.7,41.815,43.4925,5771224,0
+GME.US,D,20211026,000000,43.34,46.25,43.125,44.46,8706996,0
+GME.US,D,20211027,000000,45,45.7725,43.0825,43.3775,4427992,0
+GME.US,D,20211028,000000,43.79,45.785,43.75,45.7125,6784824,0
+GME.US,D,20211029,000000,45.7025,46.4375,44.5,45.8775,9175880,0
+GME.US,D,20211101,000000,45.6325,52.1425,45.5125,50.0225,19776812,0
+GME.US,D,20211102,000000,49.8375,52.9845,47.9225,51.7475,15529344,0
+GME.US,D,20211103,000000,53.5,63.9225,52.0625,54.5825,45062376,0
+GME.US,D,20211104,000000,55.5,57.2425,52.8875,54.46,11631904,0
+GME.US,D,20211105,000000,55.16,55.25,52.2525,53.3125,7242868,0
+GME.US,D,20211108,000000,53.125,56.26,53.0025,54.66,8631648,0
+GME.US,D,20211109,000000,55.5,55.8725,51.11,51.65,7381192,0
+GME.US,D,20211110,000000,50.53,51.8475,49.125,49.7975,5237556,0
+GME.US,D,20211111,000000,50,52.0225,49.5375,51.08,4317604,0
+GME.US,D,20211112,000000,50.535,51.34,49.47,50.525,3711964,0
+GME.US,D,20211115,000000,50.965,52.875,50.4225,52.285,5865696,0
+GME.US,D,20211116,000000,52.255,53.1425,50.9062,51.795,4858384,0
+GME.US,D,20211117,000000,51.575,54.425,51.5,52.5,5410856,0
+GME.US,D,20211118,000000,52.5625,53.7844,51.875,52.53,4023100,0
+GME.US,D,20211119,000000,52.285,57.3475,52.0631,57.2,12174880,0
+GME.US,D,20211122,000000,57.615,62.41,57.4362,61.8875,17518416,0
+GME.US,D,20211123,000000,60.96,63.05,53.14,53.475,13406544,0
+GME.US,D,20211124,000000,54.3125,55.9975,52,52.945,5237552,0
+GME.US,D,20211126,000000,52.02,52.9325,49.8,49.93,4941108,0
+GME.US,D,20211129,000000,51,51.9775,50.235,50.5025,4435376,0
+GME.US,D,20211130,000000,50.025,50.9865,47,49.0525,6895796,0
+GME.US,D,20211201,000000,49.85,50.0262,44.2525,44.96,9422140,0
+GME.US,D,20211202,000000,46.25,46.8575,43.2675,45.39,8348400,0
+GME.US,D,20211203,000000,45.25,45.9825,39.7625,43.0975,16386752,0
+GME.US,D,20211206,000000,41.5,43.335,40.8,41.78,8914544,0
+GME.US,D,20211207,000000,43.795,45.495,42.6275,44.4525,7889580,0
+GME.US,D,20211208,000000,44.15,45.0625,42.99,43.4125,10444780,0
+GME.US,D,20211209,000000,41.75,43.1725,37.75,38.94,20337360,0
+GME.US,D,20211210,000000,39.9575,40.575,37,39.7525,18107440,0
+GME.US,D,20211213,000000,40.0825,40.2225,33.7675,34.22,21944804,0
+GME.US,D,20211214,000000,32.75,37.5934,32.375,36.9225,26048532,0
+GME.US,D,20211215,000000,36.865,38,35.28,37.1475,11063968,0
+GME.US,D,20211216,000000,38.2325,38.61,35.5325,36.1475,8659048,0
+GME.US,D,20211217,000000,35.9375,39.6414,34.8328,38.91,17246480,0
+GME.US,D,20211220,000000,38.2975,39.92,37.425,39.285,7314244,0
+GME.US,D,20211221,000000,39.265,40.0625,38.785,39.53,5720952,0
+GME.US,D,20211222,000000,39.5825,39.7886,38.03,38.5,4188616,0
+GME.US,D,20211223,000000,38.5,38.75,36.505,38.035,4222156,0
+GME.US,D,20211227,000000,38,38.1553,35,37.0775,6461796,0
+GME.US,D,20211228,000000,36.875,39.3525,36.6025,36.615,5337888,0
+GME.US,D,20211229,000000,36.9625,38.8725,35.535,38.4825,8149624,0
+GME.US,D,20211230,000000,37.75,40,37.5,38.8325,6247528,0
+GME.US,D,20211231,000000,38.405,39.1825,37.025,37.0975,5575856,0
+GME.US,D,20220103,000000,37.3075,39.845,37.3025,38.21,5668004,0
+GME.US,D,20220104,000000,38.0425,38.2475,35.7625,37.2275,7339576,0
+GME.US,D,20220105,000000,37.0975,37.2125,32.2875,32.3425,13585600,0
+GME.US,D,20220106,000000,33.21,34.425,30.285,32.7575,24205920,0
+GME.US,D,20220107,000000,39.9425,40.0775,33.125,35.155,48549220,0
+GME.US,D,20220110,000000,33.7475,33.9225,30,32.7875,22047924,0
+GME.US,D,20220111,000000,32.525,34.2,31.8475,32.575,10332220,0
+GME.US,D,20220112,000000,32.5,32.83,31.6125,32.015,6298036,0
+GME.US,D,20220113,000000,32.125,32.625,30.4225,30.62,8901080,0
+GME.US,D,20220114,000000,30.0375,30.575,28.005,29.1625,15401912,0
+GME.US,D,20220118,000000,28.2775,28.4375,26.1005,27.2275,15037612,0
+GME.US,D,20220119,000000,27.5025,28.2625,26.1025,26.6425,9614316,0
+GME.US,D,20220120,000000,26.975,28.8,25.4,25.6675,11680296,0
+GME.US,D,20220121,000000,25.25,27.5525,23.18,26.59,22120044,0
+GME.US,D,20220124,000000,24.755,25.715,21.5725,25.0375,25070996,0
+GME.US,D,20220125,000000,24.23,26.2423,23.7525,24.9475,14297020,0
+GME.US,D,20220126,000000,25.275,29.75,25.0775,25.815,33330160,0
+GME.US,D,20220127,000000,26.035,26.75,23.2216,23.38,14679824,0
+GME.US,D,20220128,000000,23.85,24.5,21.9012,24.4775,16430268,0
+GME.US,D,20220131,000000,24.4675,27.455,24.465,27.2325,13997092,0
+GME.US,D,20220201,000000,28.2525,29.1625,27.0662,28.15,13847508,0
+GME.US,D,20220202,000000,27.5875,27.965,24.515,25.01,13116540,0
+GME.US,D,20220203,000000,25.375,26.735,24.4275,24.8075,10710076,0
+GME.US,D,20220204,000000,24.7525,26,23.77,25.585,7627164,0
+GME.US,D,20220207,000000,25.7475,26.3462,24.6925,25.585,7037440,0
+GME.US,D,20220208,000000,25.4388,29.4179,25.1375,28.9,19839624,0
+GME.US,D,20220209,000000,28.5225,31.1775,28.25,31.0725,15467580,0
+GME.US,D,20220210,000000,29.4875,32.945,29,30.6175,14826148,0
+GME.US,D,20220211,000000,30.62,32.4667,30.1926,31.0625,11299108,0
+GME.US,D,20220214,000000,30.7325,31.375,29.0375,29.2725,9102704,0
+GME.US,D,20220215,000000,30.24,31.8075,29.815,31.54,7920356,0
+GME.US,D,20220216,000000,31.1075,33.2125,30.98,32.0825,8007724,0
+GME.US,D,20220217,000000,31.6925,32.712,30.555,30.8525,6256416,0
+GME.US,D,20220218,000000,31.05,31.4124,29.5328,30.3825,6214156,0
+GME.US,D,20220222,000000,29.55,30.8325,28.5462,29.515,6156452,0
+GME.US,D,20220223,000000,30.305,30.8388,28.57,28.7175,5393008,0
+GME.US,D,20220224,000000,26.3825,31.4275,26.03,31.145,9024848,0
+GME.US,D,20220225,000000,30.8925,31.2425,29.1212,29.645,6841020,0
+GME.US,D,20220228,000000,30.25,31.5712,29.2225,30.835,6457988,0
+GME.US,D,20220301,000000,30.5475,31.4675,29.5875,29.755,4384084,0
+GME.US,D,20220302,000000,29.875,30.6675,29.0928,30.4925,5242600,0
+GME.US,D,20220303,000000,30.74,30.935,29.3075,29.6025,4382408,0
+GME.US,D,20220304,000000,29.5025,30.1275,27.6453,27.915,5920052,0
+GME.US,D,20220307,000000,28.75,28.75,24.0256,24.8375,12591460,0
+GME.US,D,20220308,000000,25.2575,27.2475,24.2715,25.7525,8536116,0
+GME.US,D,20220309,000000,26.745,27.215,25.875,26.3025,5598388,0
+GME.US,D,20220310,000000,25.98,26.0143,24.5628,25.14,5581868,0
+GME.US,D,20220311,000000,25.665,25.725,23.1725,23.1725,8822152,0
+GME.US,D,20220314,000000,23.3575,23.58,19.395,19.5275,18134456,0
+GME.US,D,20220315,000000,20.525,21.89,19.67,20.66,14115192,0
+GME.US,D,20220316,000000,21.2775,22.5025,20.5,21.715,10615712,0
+GME.US,D,20220317,000000,21.275,22.395,20.8625,21.925,13796480,0
+GME.US,D,20220318,000000,19.935,24.3625,19.725,22.6975,35688376,0
+GME.US,D,20220321,000000,22.5,24.8498,22.44,23.55,15812448,0
+GME.US,D,20220322,000000,23.85,31.4475,23.6125,30.785,60068908,0
+GME.US,D,20220323,000000,32.5,37.7325,31.6375,35.25,98399364,0
+GME.US,D,20220324,000000,33.5037,35.87,31.69,35.5975,36400600,0
+GME.US,D,20220325,000000,35.01,39.54,34.55,37.9875,53535480,0
+GME.US,D,20220328,000000,37.995,47.71,37.8862,47.3975,65266096,0
+GME.US,D,20220329,000000,47.06,49.8525,40.75,44.975,72045956,0
+GME.US,D,20220330,000000,43.75,45.8342,41.25,41.7125,36676744,0
+GME.US,D,20220331,000000,40.775,43.9362,39.6275,41.645,44968912,0
+GME.US,D,20220401,000000,47.225,47.4422,38.815,41.25,52758252,0
+GME.US,D,20220404,000000,41.745,43.31,39.1275,42.6825,18560308,0
+GME.US,D,20220405,000000,42,42.1075,38,38.3975,15825264,0
+GME.US,D,20220406,000000,37.7525,39.8218,37.425,39.16,16267832,0
+GME.US,D,20220407,000000,38.5275,39.175,35.3925,37.5,15311388,0
+GME.US,D,20220408,000000,37.2725,37.6776,35.5075,36.5475,10371516,0
+GME.US,D,20220411,000000,35.76,37.055,35.1525,36.7325,9811916,0
+GME.US,D,20220412,000000,36.625,38.0625,35.4162,36.2175,7996544,0
+GME.US,D,20220413,000000,36.025,38.0325,35.505,37.675,8032900,0
+GME.US,D,20220414,000000,37.3175,39.125,36.805,37.6925,10002332,0
+GME.US,D,20220418,000000,37.5,37.81,34.31,35.365,9871124,0
+GME.US,D,20220419,000000,35.7125,38.245,34.9649,38.1175,9416676,0
+GME.US,D,20220420,000000,38,38.0825,36.6625,37.2125,4648012,0
+GME.US,D,20220421,000000,37.5,38.28,34.9775,35.39,6737468,0
+GME.US,D,20220422,000000,35.6375,36.575,33.8875,34.555,6278432,0
+GME.US,D,20220425,000000,33.8525,34.9275,33.321,33.9875,6139116,0
+GME.US,D,20220426,000000,33.91,34.2,31.5409,31.9,6182896,0
+GME.US,D,20220427,000000,31.8175,33.17,31.146,32.46,5223496,0
+GME.US,D,20220428,000000,32.57,33.1508,30.125,32.3275,7084892,0
+GME.US,D,20220429,000000,31.825,32.7225,30.7525,31.2675,5143420,0
+GME.US,D,20220502,000000,30.9125,31.3475,28.175,29.8925,10171944,0
+GME.US,D,20220503,000000,29.62,31.1084,28.605,30.1075,7312684,0
+GME.US,D,20220504,000000,29.8025,31.9375,28.93,31.77,6651292,0
+GME.US,D,20220505,000000,30.985,31.1696,28.78,29.7825,7015448,0
+GME.US,D,20220506,000000,29.32,30.14,27.5575,28.675,7161632,0
+GME.US,D,20220509,000000,27.695,27.695,24.52,24.6975,13264936,0
+GME.US,D,20220510,000000,25.745,26.515,22,23.375,16603212,0
+GME.US,D,20220511,000000,23.3675,23.8175,20,20.3325,16681372,0
+GME.US,D,20220512,000000,20.76,27.015,19.4425,22.3925,40139760,0
+GME.US,D,20220513,000000,24.75,26.6939,23.76,24.5975,23930864,0
+GME.US,D,20220516,000000,24.5,24.7938,22.695,22.95,11582124,0
+GME.US,D,20220517,000000,23.475,25.095,22.8,25.095,10444948,0
+GME.US,D,20220518,000000,24.095,24.96,22.5428,22.87,11560128,0
+GME.US,D,20220519,000000,22.805,25.4945,22.54,24.7975,12720540,0
+GME.US,D,20220520,000000,24.9525,25.6025,22.4375,23.915,9972096,0
+GME.US,D,20220523,000000,24.1425,24.32,22.875,24.0325,6993924,0
+GME.US,D,20220524,000000,23.5125,23.55,21.675,22.2875,8879480,0
+GME.US,D,20220525,000000,22.535,28.8684,22.535,28.7925,40060004,0
+GME.US,D,20220526,000000,29,37.115,28.675,32.115,57892320,0
+GME.US,D,20220527,000000,35.25,35.925,31.75,34.3025,30045076,0
+GME.US,D,20220531,000000,34.3025,34.9825,30.13,31.185,19084328,0
+GME.US,D,20220601,000000,30.705,32.3975,29.2525,30.35,14991732,0
+GME.US,D,20220602,000000,29.75,34.125,28.89,33.5,27918764,0
+GME.US,D,20220603,000000,32.5,34.525,31.0584,33.425,18234452,0
+GME.US,D,20220606,000000,33.825,34.0262,31.7625,32.025,9532920,0
+GME.US,D,20220607,000000,32.5,37.4725,31.5812,36.625,24967468,0
+GME.US,D,20220608,000000,35.3475,38.25,33.9575,34.6825,24473520,0
+GME.US,D,20220609,000000,34.6975,34.975,31.835,32.245,13135252,0
+GME.US,D,20220610,000000,31.5,32.9825,30.785,32.2725,11830196,0
+GME.US,D,20220613,000000,30.1275,31.1425,28.575,29.5625,13792816,0
+GME.US,D,20220614,000000,29.3925,31.9996,29.025,31.5425,12739140,0
+GME.US,D,20220615,000000,31.2375,32.99,30.91,32.3225,10764284,0
+GME.US,D,20220616,000000,31.235,32.3225,30.1452,31.4325,9995056,0
+GME.US,D,20220617,000000,31.715,33.9645,31.5791,33.785,12340908,0
+GME.US,D,20220621,000000,34.555,36.35,33.88,35.07,12512268,0
+GME.US,D,20220622,000000,34.6675,36.1824,34.1075,34.615,7846916,0
+GME.US,D,20220623,000000,35.41,35.9975,34.1825,35.505,6682900,0
+GME.US,D,20220624,000000,35.75,37.0925,32.8825,33.8025,16995764,0
+GME.US,D,20220627,000000,34.1175,34.2637,31.825,32.4225,9745448,0
+GME.US,D,20220628,000000,32.7525,32.8325,30.57,31.095,6621596,0
+GME.US,D,20220629,000000,30.3875,31.6225,29.8975,30.715,6826496,0
+GME.US,D,20220630,000000,29.8425,31.6475,29.4406,30.575,6718672,0
+GME.US,D,20220701,000000,30.2825,31.2926,29.8225,30.855,6617116,0
+GME.US,D,20220705,000000,30.375,30.6199,29.7525,30.0575,6045760,0
+GME.US,D,20220706,000000,30.1725,30.57,28.3436,29.3575,9988996,0
+GME.US,D,20220707,000000,31.1225,33.875,30.4525,33.78,30313564,0
+GME.US,D,20220708,000000,31.665,33.1675,30.6275,32.135,13199444,0
+GME.US,D,20220711,000000,32.14,32.935,31.1628,32.5225,7558344,0
+GME.US,D,20220712,000000,32.7,35.6475,31.815,34.28,16899680,0
+GME.US,D,20220713,000000,33.75,36.3375,33.75,35.32,13703788,0
+GME.US,D,20220714,000000,34.7975,37.9875,34.05,34.05,20970208,0
+GME.US,D,20220715,000000,34.86,35.5925,33.5075,35.41,9832472,0
+GME.US,D,20220718,000000,36.25,37.4,35.774,36.66,11155132,0
+GME.US,D,20220719,000000,37.435,39.21,36.5878,37.925,12827820,0
+GME.US,D,20220720,000000,38.5,40.4075,38.35,39.6875,11400292,0
+GME.US,D,20220721,000000,39.93,40,37.2899,38.3675,9277796,0
+GME.US,D,20220722,000000,36.88,38.7,34.93,35.78,10060249,0
+GME.US,D,20220725,000000,35,35.51,33.25,33.98,5686259,0
+GME.US,D,20220726,000000,32.87,33.3098,32.1,32.43,4866070,0
+GME.US,D,20220727,000000,32.96,34.12,32.16,33.78,4251215,0
+GME.US,D,20220728,000000,33.39,34.43,32.66,33.84,3207363,0
+GME.US,D,20220729,000000,33.68,34.79,33.06,34.01,3988750,0
+GME.US,D,20220801,000000,33.8,35.71,33.77,34.78,4196630,0
+GME.US,D,20220802,000000,35.9,36.8,35.12,35.84,4697134,0
+GME.US,D,20220803,000000,36.22,38.01,36,37.93,5186482,0
+GME.US,D,20220804,000000,38.34,39.89,37.89,38.36,5421500,0
+GME.US,D,20220805,000000,37.37,40.43,36.56,40.02,8124235,0
+GME.US,D,20220808,000000,41.29,47.99,40.75,43.45,18045598,0
+GME.US,D,20220809,000000,42.14,43.1894,39,40.37,6954188,0
+GME.US,D,20220810,000000,42,42,38.6307,40.53,5434675,0
+GME.US,D,20220811,000000,40.91,41.97,39.35,39.45,5140480,0
+GME.US,D,20220812,000000,40,41.43,39.1503,40.74,5120040,0
+GME.US,D,20220815,000000,39.75,40.39,38.8061,39.68,5243088,0
+GME.US,D,20220816,000000,39.17,45.53,38.6,42.19,23602780,0
+GME.US,D,20220817,000000,42.175,44.36,40.41,40.52,9766448,0
+GME.US,D,20220818,000000,39.27,40.07,37.34,37.93,8145446,0
+GME.US,D,20220819,000000,35.18,37.19,34.67,36.49,9551861,0
+GME.US,D,20220822,000000,34.31,36.2,34.2,34.5,5798630,0
+GME.US,D,20220823,000000,34.7,34.99,33.4512,33.53,4836309,0
+GME.US,D,20220824,000000,34,34.935,32.44,32.5,5620333,0
+GME.US,D,20220825,000000,32.84,32.89,31.5014,31.96,4726286,0
+GME.US,D,20220826,000000,31.5,32.38,30.63,30.94,4297295,0
+GME.US,D,20220829,000000,30.48,32.7499,30.38,31.55,4292686,0
+GME.US,D,20220830,000000,31.62,31.8713,29.42,29.84,5060206,0
+GME.US,D,20220831,000000,29.25,29.96,28.26,28.64,5157027,0
+GME.US,D,20220901,000000,28,28.91,26.95,27.63,5293858,0
+GME.US,D,20220902,000000,28.26,28.74,26.93,27.36,4680123,0
+GME.US,D,20220906,000000,25.75,26.72,24.6658,25.14,7010190,0
+GME.US,D,20220907,000000,24.73,25.19,23.42,24.04,12504683,0
+GME.US,D,20220908,000000,25,26.74,24.07,25.83,14142214,0
+GME.US,D,20220909,000000,26.3,29.08,26.1,28.92,7916490,0
+GME.US,D,20220912,000000,29.03,30.3399,28,29.24,6175210,0
+GME.US,D,20220913,000000,27.4,28.61,27.3204,27.85,3657164,0
+GME.US,D,20220914,000000,27.56,28.45,26.65,28.13,3605752,0
+GME.US,D,20220915,000000,27.86,29.0734,27.86,28.61,3329490,0
+GME.US,D,20220916,000000,28.33,28.8,27.7807,28.64,4656038,0
+GME.US,D,20220919,000000,28.335,29.6459,28.15,28.96,3403984,0
+GME.US,D,20220920,000000,29.28,29.33,27.175,27.54,3145901,0
+GME.US,D,20220921,000000,27.45,28.99,26.77,26.86,3859156,0
+GME.US,D,20220922,000000,27.17,27.2732,24.38,24.7,4346547,0
+GME.US,D,20220923,000000,24.15,25.1499,24.06,25.04,3622430,0
+GME.US,D,20220926,000000,24.66,25.87,24.12,24.48,3440279,0
+GME.US,D,20220927,000000,25.47,26.39,25.13,26.13,4487179,0
+GME.US,D,20220928,000000,25.89,27.5,25.62,27.31,2630051,0
+GME.US,D,20220929,000000,27.08,27.69,24.69,25.46,4118215,0
+GME.US,D,20220930,000000,25.03,25.82,24.44,25.13,3148331,0
+GME.US,D,20221003,000000,25.14,25.63,24.21,25.38,2653852,0
+GME.US,D,20221004,000000,25.95,27.825,25.95,27.6,4581855,0
+GME.US,D,20221005,000000,26.77,26.98,25.43,26.39,2986448,0
+GME.US,D,20221006,000000,26.29,26.999,25.8,25.99,2418721,0
+GME.US,D,20221007,000000,25.84,25.84,24.42,25.35,3270565,0
+GME.US,D,20221010,000000,25.37,26.5,24.75,25,2917594,0
+GME.US,D,20221011,000000,24.87,26.3,23.9501,25.27,4195897,0
+GME.US,D,20221012,000000,25.96,26.89,25.27,25.36,3284353,0
+GME.US,D,20221013,000000,24.42,26.59,23.91,25.56,3516164,0
+GME.US,D,20221014,000000,25.77,26.37,24.63,24.63,2778436,0
+GME.US,D,20221017,000000,25.37,26.41,25.24,25.96,3172241,0
+GME.US,D,20221018,000000,27.1,27.74,26.13,26.67,4402577,0
+GME.US,D,20221019,000000,26,26.18,24.27,24.54,5318442,0
+GME.US,D,20221020,000000,24.65,25.449,24.07,24.41,5148627,0
+GME.US,D,20221021,000000,24.15,25.33,24.1,25.3,3036299,0
+GME.US,D,20221024,000000,25,25.19,24.11,24.71,3114308,0
+GME.US,D,20221025,000000,24.8,27.79,24.8,26.87,7791571,0
+GME.US,D,20221026,000000,26.15,27.48,25.32,25.42,3866779,0
+GME.US,D,20221027,000000,25.75,26.33,25.2,25.93,2422933,0
+GME.US,D,20221028,000000,26.88,28.79,26.42,28.17,8089647,0
+GME.US,D,20221031,000000,31.22,34.99,27.91,28.31,24027607,0
+GME.US,D,20221101,000000,29.4,29.69,27.62,28.39,5147499,0
+GME.US,D,20221102,000000,27.9,28.75,26.5,26.62,4143900,0
+GME.US,D,20221103,000000,26,27.285,26,26.29,3384428,0
+GME.US,D,20221104,000000,26.6,27.03,25.34,26.51,4137984,0
+GME.US,D,20221107,000000,26.25,26.3,24.8,25.76,3303627,0
+GME.US,D,20221108,000000,25.33,25.85,24.11,25.14,4695117,0
+GME.US,D,20221109,000000,24.55,24.67,21.89,23.11,8464777,0
+GME.US,D,20221110,000000,24.62,25.6969,23.91,24.88,6106952,0
+GME.US,D,20221111,000000,24.78,26.12,24.15,26.1,3986182,0
+GME.US,D,20221114,000000,26.3,27.38,25.61,26.05,4350537,0
+GME.US,D,20221115,000000,26.59,28.24,26.27,27.59,5391975,0
+GME.US,D,20221116,000000,26.62,27.35,26.37,27.14,2452335,0
+GME.US,D,20221117,000000,26.3,27.76,26.15,27.76,2477693,0
+GME.US,D,20221118,000000,28.16,28.6999,26.83,27.6,3087420,0
+GME.US,D,20221121,000000,26.66,27.83,24.855,25.16,4443252,0
+GME.US,D,20221122,000000,25.13,26.45,24.7,26.3,4240402,0
+GME.US,D,20221123,000000,25.92,27.14,25.92,26.7,2737491,0
+GME.US,D,20221125,000000,26.5,27.05,26.14,26.17,1122700,0
+GME.US,D,20221128,000000,25.79,26.44,25.2101,25.29,2453744,0
+GME.US,D,20221129,000000,25.58,26.35,25.32,25.6,2029480,0
+GME.US,D,20221130,000000,25.9,26.23,24.91,26.21,3731072,0
+GME.US,D,20221201,000000,26,27.5,25.18,26.6,7615154,0
+GME.US,D,20221202,000000,26.25,27.87,26.11,27.52,4577177,0
+GME.US,D,20221205,000000,27.31,27.48,25.44,25.56,4973747,0
+GME.US,D,20221206,000000,25.41,25.5761,23.11,23.39,7699321,0
+GME.US,D,20221207,000000,23.4,23.61,21.97,22.26,10078219,0
+GME.US,D,20221208,000000,22,25,21.97,24.79,10252000,0
+GME.US,D,20221209,000000,24.59,24.59,22.59,22.63,5326676,0
+GME.US,D,20221212,000000,22.66,23.15,22.18,22.67,3750805,0
+GME.US,D,20221213,000000,23.55,23.7,20.825,21,6305646,0
+GME.US,D,20221214,000000,21.19,22,21.01,21.05,4604808,0
+GME.US,D,20221215,000000,20.74,21.44,20.24,20.58,6444512,0
+GME.US,D,20221216,000000,20.48,21.115,20.01,20.8,9379717,0
+GME.US,D,20221219,000000,20.55,20.89,19.5925,19.92,3700556,0
+GME.US,D,20221220,000000,19.86,21.32,19.6238,20.26,4478987,0
+GME.US,D,20221221,000000,20.4,20.9,20.18,20.56,2793559,0
+GME.US,D,20221222,000000,20.5,20.5,18.5,19.81,5343087,0
+GME.US,D,20221223,000000,20,20.63,19.65,20.08,3174827,0
+GME.US,D,20221227,000000,19.91,19.99,18,18.2,4233045,0
+GME.US,D,20221228,000000,18.29,18.7,16.98,17.92,5671992,0
+GME.US,D,20221229,000000,18.12,18.57,17.75,18.33,3442757,0
+GME.US,D,20221230,000000,17.95,18.575,17.9,18.46,2669548,0
+GME.US,D,20230103,000000,18.64,19.26,17.091,17.2,5135191,0
+GME.US,D,20230104,000000,17.25,17.93,16.9,17.32,3939325,0
+GME.US,D,20230105,000000,17.06,17.26,15.89,16.22,6066158,0
+GME.US,D,20230106,000000,16,16.57,15.41,16.46,4823357,0
+GME.US,D,20230109,000000,16.65,17.13,16.36,16.38,3522596,0
+GME.US,D,20230110,000000,16.3,18.09,16.25,17.77,4402799,0
+GME.US,D,20230111,000000,18.19,20.05,17.86,19.04,8405821,0
+GME.US,D,20230112,000000,19.04,20.63,18.34,20.63,5877276,0
+GME.US,D,20230113,000000,19.88,21.11,19.8,20.49,5494405,0
+GME.US,D,20230117,000000,20.49,21.94,20.37,21.8,5407905,0
+GME.US,D,20230118,000000,22.01,22.15,20.5,20.79,5632161,0
+GME.US,D,20230119,000000,20.44,20.45,18.82,19.04,4519163,0
+GME.US,D,20230120,000000,19.05,20.0699,18.9,19.61,3564322,0
+GME.US,D,20230123,000000,19.5,22.49,19.37,21.66,7181508,0
+GME.US,D,20230124,000000,21.3,22.09,21,21.4,2381588,0
+GME.US,D,20230125,000000,20.59,20.84,19.53,20.23,3515791,0
+GME.US,D,20230126,000000,20.61,21.1685,19.38,20.01,3519973,0
+GME.US,D,20230127,000000,19.8,23.31,19.41,22.82,11897247,0
+GME.US,D,20230130,000000,22.5,23.48,21.13,21.25,4950563,0
+GME.US,D,20230131,000000,21.41,22.05,21.3,21.87,3128376,0
+GME.US,D,20230201,000000,21.49,22.12,20.55,21.83,4517191,0
+GME.US,D,20230202,000000,22.44,24.4,22.22,22.7,7655658,0
+GME.US,D,20230203,000000,22.01,23.9261,21.8,22.25,4935949,0
+GME.US,D,20230206,000000,21.88,24.88,21.7702,23.86,8708367,0
+GME.US,D,20230207,000000,23,23.05,20.5,21.22,9093668,0
+GME.US,D,20230208,000000,21.43,21.55,20.61,21.1,2846425,0
+GME.US,D,20230209,000000,21.25,21.645,19.67,19.67,4497399,0
+GME.US,D,20230210,000000,19.56,20.0399,19.05,19.27,2902678,0
+GME.US,D,20230213,000000,19.3,19.94,19.01,19.69,2299304,0
+GME.US,D,20230214,000000,19.31,20.01,19.1,19.87,2746308,0
+GME.US,D,20230215,000000,19.8,21.8,19.59,21.8,7147319,0
+GME.US,D,20230216,000000,21.25,22.42,20.85,21.6,3879046,0
+GME.US,D,20230217,000000,21.27,22.0699,21.15,21.99,2850979,0
+GME.US,D,20230221,000000,21.33,21.83,20.625,20.66,3100309,0
+GME.US,D,20230222,000000,20.53,21.1864,20.3331,20.52,2164879,0
+GME.US,D,20230223,000000,20.66,20.87,19.53,20.14,2862036,0
+GME.US,D,20230224,000000,19.71,20.08,19.54,19.54,2277573,0
+GME.US,D,20230227,000000,19.61,19.7,18.89,19.1,4006677,0
+GME.US,D,20230228,000000,19.06,19.52,18.95,19.23,3373826,0
+GME.US,D,20230301,000000,18.92,19.09,18.14,18.15,4210100,0
+GME.US,D,20230302,000000,18.15,18.4,17.62,18.19,2627304,0
+GME.US,D,20230303,000000,18.19,19.1,18.1,18.7,2505515,0
+GME.US,D,20230306,000000,18.52,19.5,18.52,18.65,2815336,0
+GME.US,D,20230307,000000,18.54,18.835,18.06,18.06,2375301,0
+GME.US,D,20230308,000000,18.05,18.38,17.6301,18.17,3277810,0
+GME.US,D,20230309,000000,18.065,18.38,17.475,17.52,2652605,0
+GME.US,D,20230310,000000,17.53,17.7657,16.85,17.25,2845500,0
+GME.US,D,20230313,000000,16.77,17.3531,16.52,16.75,2959090,0
+GME.US,D,20230314,000000,17.37,17.4099,16.402,16.91,3077400,0
+GME.US,D,20230315,000000,16.5,16.69,15.695,15.95,4541529,0
+GME.US,D,20230316,000000,16,16.7689,15.53,16.76,4093282,0
+GME.US,D,20230317,000000,16.62,16.72,15.9193,16.6,5105501,0
+GME.US,D,20230320,000000,16.65,17.27,16.25,16.87,4463676,0
+GME.US,D,20230321,000000,17.15,18.35,17.14,17.65,15882854,0
+GME.US,D,20230322,000000,26.6,27,23.05,23.87,66764650,0
+GME.US,D,20230323,000000,22.57,24.59,22.13,22.58,11168854,0
+GME.US,D,20230324,000000,22.32,23.99,22.1,23.98,8768674,0
+GME.US,D,20230327,000000,23.99,24.01,22.69,23,4580797,0
+GME.US,D,20230328,000000,22.97,23.54,22.22,23.15,5711651,0
+GME.US,D,20230329,000000,23.08,23.6965,22.22,22.46,4161361,0
+GME.US,D,20230330,000000,22.6,22.83,22.1076,22.5,3477609,0
+GME.US,D,20230331,000000,22.35,23.065,22.15,23.02,3880261,0
+GME.US,D,20230403,000000,22.94,23.85,22.66,23.17,4274492,0
+GME.US,D,20230404,000000,22.75,23.14,22.0901,22.35,3421464,0
+GME.US,D,20230405,000000,22.47,22.47,21.23,22.07,3638100,0
+GME.US,D,20230406,000000,22,22.67,21.77,22.4,2506935,0
+GME.US,D,20230410,000000,21.85,22.4299,21.82,22.37,2176087,0
+GME.US,D,20230411,000000,22.57,23.165,22.42,22.69,2539969,0
+GME.US,D,20230412,000000,22.9,23.28,22.26,22.26,2141141,0
+GME.US,D,20230413,000000,22.5,22.85,22.33,22.55,1803934,0
+GME.US,D,20230414,000000,22.74,23.25,22.32,22.46,2312372,0
+GME.US,D,20230417,000000,22.27,22.68,22.14,22.28,2066616,0
+GME.US,D,20230418,000000,22.14,22.32,21.5,21.61,2748702,0
+GME.US,D,20230419,000000,21.28,21.87,20.9602,21.31,2539480,0
+GME.US,D,20230420,000000,20.88,21.57,20.06,20.22,2977376,0
+GME.US,D,20230421,000000,20.2,20.62,20.1,20.49,2085872,0
+GME.US,D,20230424,000000,20.15,20.41,19.81,19.93,2742391,0
+GME.US,D,20230425,000000,19.74,20.04,18.91,19,2560841,0
+GME.US,D,20230426,000000,18.98,19.23,18.65,18.65,2287611,0
+GME.US,D,20230427,000000,18.75,19.3376,18.72,18.94,2238947,0
+GME.US,D,20230428,000000,18.92,19.72,18.88,19.29,2836576,0
+GME.US,D,20230501,000000,19.16,19.25,18.46,18.55,2356640,0
+GME.US,D,20230502,000000,18.45,18.58,18.06,18.58,1918257,0
+GME.US,D,20230503,000000,18.56,19.2,18.53,18.9,3184021,0
+GME.US,D,20230504,000000,19.25,19.48,18.9183,19.35,2041842,0
+GME.US,D,20230505,000000,19.62,20.8793,19.51,20.42,4357180,0
+GME.US,D,20230508,000000,20.46,20.99,20.0904,20.51,2402799,0
+GME.US,D,20230509,000000,20.16,20.65,20.1204,20.24,1522674,0
+GME.US,D,20230510,000000,20.45,20.96,20.38,20.76,2139945,0
+GME.US,D,20230511,000000,20.69,21.16,20.51,20.88,1652512,0
+GME.US,D,20230512,000000,20.83,20.98,20.23,20.69,2006061,0
+GME.US,D,20230515,000000,20.62,21.6331,20.49,21.62,2601994,0
+GME.US,D,20230516,000000,21.5,22.1,21.415,21.99,2500775,0
+GME.US,D,20230517,000000,21.99,23.25,21.895,22.87,4572988,0
+GME.US,D,20230518,000000,22.9,23.3,22.68,23.05,2144412,0
+GME.US,D,20230519,000000,22.94,22.985,21.75,22.06,2668214,0
+GME.US,D,20230522,000000,22.1,24.36,21.99,24.21,6251635,0
+GME.US,D,20230523,000000,23.89,23.9,22.8003,23.16,3786525,0
+GME.US,D,20230524,000000,23.13,23.52,22.7338,23.27,1900997,0
+GME.US,D,20230525,000000,23.5,23.6851,22.71,23.35,2494434,0
+GME.US,D,20230526,000000,23.47,23.71,23.06,23.25,2261884,0
+GME.US,D,20230530,000000,23.35,24.69,23.3,24.57,5037830,0
+GME.US,D,20230531,000000,24.51,24.8,23.88,24.05,4265226,0
+GME.US,D,20230601,000000,24.04,24.66,23.78,24.1,3844957,0
+GME.US,D,20230602,000000,24.29,24.93,24.28,24.64,3300736,0
+GME.US,D,20230605,000000,24.53,25.84,24.16,24.31,4201866,0
+GME.US,D,20230606,000000,24.01,25.2474,24,24.69,3984262,0
+GME.US,D,20230607,000000,26.2,26.55,25.07,26.11,18001073,0
+GME.US,D,20230608,000000,20.3,22,20.1,21.44,19213304,0
+GME.US,D,20230609,000000,21.78,23.4296,21.5,22.68,10342633,0
+GME.US,D,20230612,000000,22.845,24.3,22.7415,24.3,7142290,0
+GME.US,D,20230613,000000,26.2,27.65,25.03,26.95,17160607,0
+GME.US,D,20230614,000000,26.72,27.08,24.9,25.7,7243697,0
+GME.US,D,20230615,000000,25.41,26.1696,24.642,24.84,5501822,0
+GME.US,D,20230616,000000,25.02,25.11,24.42,24.56,4443512,0
+GME.US,D,20230620,000000,24.41,24.65,23.72,24.58,3254039,0
+GME.US,D,20230621,000000,24.84,25.1,24.1,24.43,2404694,0
+GME.US,D,20230622,000000,24.125,24.33,23.76,24.32,1895012,0
+GME.US,D,20230623,000000,23.78,24.15,23.68,23.7,2261038,0
+GME.US,D,20230626,000000,23.38,24.03,22.91,23.02,2525247,0
+GME.US,D,20230627,000000,23.29,23.6,23,23.58,2141510,0
+GME.US,D,20230628,000000,23.44,25.1,23.4,24.98,3493873,0
+GME.US,D,20230629,000000,24.96,25.47,24.62,24.9,3101049,0
+GME.US,D,20230630,000000,24.97,25.13,24.25,24.25,2803299,0
+GME.US,D,20230703,000000,24.29,25.11,24.21,24.91,1806580,0
+GME.US,D,20230705,000000,24.64,24.85,23.79,23.9,2268244,0
+GME.US,D,20230706,000000,23.52,23.57,22.82,22.83,2390303,0
+GME.US,D,20230707,000000,22.97,23.53,22.6709,22.71,2447203,0
+GME.US,D,20230710,000000,22.61,23.56,22,23.54,3318214,0
+GME.US,D,20230711,000000,23.2,24.44,23.2,23.91,3063534,0
+GME.US,D,20230712,000000,24.25,24.31,23.44,23.44,1742244,0
+GME.US,D,20230713,000000,23.54,23.98,23.42,23.46,1912157,0
+GME.US,D,20230714,000000,23.49,23.7184,22.94,22.97,2178827,0
+GME.US,D,20230717,000000,22.88,23.31,22.7,22.82,2033970,0
+GME.US,D,20230718,000000,22.72,23.8,22.68,23.08,2345137,0
+GME.US,D,20230719,000000,23.42,23.58,22.96,23.17,2250133,0
+GME.US,D,20230720,000000,23.01,23.22,22.66,22.91,2256659,0
+GME.US,D,20230721,000000,23.05,23.22,22.16,22.18,3167916,0
+GME.US,D,20230724,000000,22.42,23.04,22.2,23.04,2970433,0
+GME.US,D,20230725,000000,23.1,23.1,22.53,22.85,1671991,0
+GME.US,D,20230726,000000,22.7,22.99,22.48,22.7,1489152,0
+GME.US,D,20230727,000000,22.94,23.49,22.1302,22.22,3370913,0
+GME.US,D,20230728,000000,22.02,22.49,21.79,21.93,2647747,0
+GME.US,D,20230731,000000,22,22.38,21.8493,22.2,1975391,0
+GME.US,D,20230801,000000,21.95,22,21.26,21.5,2574804,0
+GME.US,D,20230802,000000,21.15,21.15,20.34,20.83,2630714,0
+GME.US,D,20230803,000000,20.88,21.18,20.74,20.93,1324938,0
+GME.US,D,20230804,000000,20.95,21.89,20.89,20.98,2406033,0
+GME.US,D,20230807,000000,20.9,21.24,20.48,21.07,1441290,0
+GME.US,D,20230808,000000,20.7,20.895,20.28,20.74,1431250,0
+GME.US,D,20230809,000000,20.85,20.85,19.82,19.93,2929553,0
+GME.US,D,20230810,000000,20,20.29,19.87,20.19,1432446,0
+GME.US,D,20230811,000000,20.03,20.38,19.97,20.19,1522912,0
+GME.US,D,20230814,000000,19.75,20.01,19.08,19.96,3329291,0
+GME.US,D,20230815,000000,19.77,19.78,19.09,19.33,2290326,0
+GME.US,D,20230816,000000,19.18,19.34,18.55,18.59,3015627,0
+GME.US,D,20230817,000000,18.79,18.81,18.3,18.38,2056830,0
+GME.US,D,20230818,000000,18.18,18.66,18.14,18.36,2029098,0
+GME.US,D,20230821,000000,18.3,18.8225,18.2,18.48,2864735,0
+GME.US,D,20230822,000000,18.62,18.62,17.25,17.26,3791911,0
+GME.US,D,20230823,000000,17.25,17.34,16.88,16.89,2909054,0
+GME.US,D,20230824,000000,16.94,16.98,16.18,16.36,3624485,0
+GME.US,D,20230825,000000,16.5,17.18,16.45,17.13,3423462,0
+GME.US,D,20230828,000000,17.35,18.11,17.25,17.57,3007418,0
+GME.US,D,20230829,000000,17.6,18.55,17.6,18.24,2709238,0
+GME.US,D,20230830,000000,18.2,18.525,17.91,18.37,1884501,0
+GME.US,D,20230831,000000,18.41,19.42,18.15,18.55,4674143,0
+GME.US,D,20230901,000000,18.66,18.73,18.32,18.42,2135901,0
+GME.US,D,20230905,000000,18.45,19.3399,18.26,19.23,3781292,0
+GME.US,D,20230906,000000,19.06,19.15,18.42,18.75,6107245,0
+GME.US,D,20230907,000000,19.13,19.48,17.61,18.89,5021288,0
+GME.US,D,20230908,000000,18.15,18.5,17.35,17.71,4694034,0
+GME.US,D,20230911,000000,17.85,17.85,16.9,17.02,3543797,0
+GME.US,D,20230912,000000,17.53,18.5,17.19,17.23,5179405,0
+GME.US,D,20230913,000000,17.31,17.93,17.27,17.81,3012556,0
+GME.US,D,20230914,000000,17.8,18.52,17.6,18.33,3077962,0
+GME.US,D,20230915,000000,18.36,18.61,18.15,18.22,6166608,0
+GME.US,D,20230918,000000,17.99,18.1,17.35,17.55,3694591,0
+GME.US,D,20230919,000000,17.59,17.635,17.13,17.52,2584791,0
+GME.US,D,20230920,000000,17.63,17.93,17.45,17.52,2134121,0
+GME.US,D,20230921,000000,17.28,17.315,16.65,17.02,2913533,0
+GME.US,D,20230922,000000,17.18,17.35,17,17.18,2102886,0
+GME.US,D,20230925,000000,17,17.72,16.85,17.67,2181230,0
+GME.US,D,20230926,000000,17.38,17.8175,16.78,16.78,2726813,0
+GME.US,D,20230927,000000,16.87,17.26,16.81,17.15,1681325,0
+GME.US,D,20230928,000000,18.02,18.1,16.44,16.84,7431938,0
+GME.US,D,20230929,000000,17.05,17.26,16.4,16.46,3397024,0
+GME.US,D,20231002,000000,16.3,16.31,15.255,15.39,6087651,0
+GME.US,D,20231003,000000,15.29,15.29,14.5681,14.6,4510325,0
+GME.US,D,20231004,000000,14.77,14.94,14.44,14.87,2586368,0
+GME.US,D,20231005,000000,14.7,14.98,14.58,14.71,1945094,0
+GME.US,D,20231006,000000,14.59,15.255,14.58,15.08,2467053,0
+GME.US,D,20231009,000000,14.77,15.5,14.72,15.4,2276323,0
+GME.US,D,20231010,000000,15.5,16.19,15.4,16,2915872,0
+GME.US,D,20231011,000000,16.01,16.085,15.74,15.82,2098203,0
+GME.US,D,20231012,000000,15.77,15.8,14.82,15.09,3180340,0
+GME.US,D,20231013,000000,14.92,15.105,14.78,14.92,1835601,0
+GME.US,D,20231016,000000,14.81,14.93,14.15,14.43,3508601,0
+GME.US,D,20231017,000000,14.25,14.828,14.1,14.12,3842428,0
+GME.US,D,20231018,000000,14,14.25,13.8101,13.85,4045789,0
+GME.US,D,20231019,000000,13.8,13.85,12.9,13.16,5808038,0
+GME.US,D,20231020,000000,13.18,13.8,13.12,13.44,3661770,0
+GME.US,D,20231023,000000,13.28,13.59,13.04,13.44,2785462,0
+GME.US,D,20231024,000000,13.59,14.3,13.552,14.04,3738325,0
+GME.US,D,20231025,000000,14.01,14.01,13.605,13.71,1967280,0
+GME.US,D,20231026,000000,13.73,13.8,13.41,13.5,2036419,0
+GME.US,D,20231027,000000,13.51,13.615,13.02,13.12,2481701,0
+GME.US,D,20231030,000000,13.15,13.27,12.59,12.8,3475939,0
+GME.US,D,20231031,000000,12.85,13.9,12.82,13.77,4574637,0
+GME.US,D,20231101,000000,13.78,13.8,13.01,13.01,3430138,0
+GME.US,D,20231102,000000,13.37,13.695,13.275,13.64,3566585,0
+GME.US,D,20231103,000000,13.9,14.4,13.8314,13.87,2966237,0
+GME.US,D,20231106,000000,13.99,14.045,13.485,13.53,2164399,0
+GME.US,D,20231107,000000,13.47,13.79,13.23,13.64,2354364,0
+GME.US,D,20231108,000000,13.51,13.76,13.28,13.28,1705621,0
+GME.US,D,20231109,000000,13.25,13.3229,12.7,12.7,2750115,0
+GME.US,D,20231110,000000,12.81,12.97,12.35,12.54,3875692,0
+GME.US,D,20231113,000000,12.5,12.53,11.825,12.14,4318457,0
+GME.US,D,20231114,000000,12.75,13.39,12.69,12.9,5187534,0
+GME.US,D,20231115,000000,13.15,13.5,13.03,13.27,4121561,0
+GME.US,D,20231116,000000,13.14,13.19,12.52,12.53,3425773,0
+GME.US,D,20231117,000000,12.52,13.055,12.52,13.03,3422596,0
+GME.US,D,20231120,000000,13,13.2,12.8,12.8,2301584,0
+GME.US,D,20231121,000000,12.65,12.72,12.255,12.55,3710097,0
+GME.US,D,20231122,000000,12.56,12.71,12.1901,12.29,2362461,0
+GME.US,D,20231124,000000,12.22,12.41,12.175,12.2,1232474,0
+GME.US,D,20231127,000000,12.18,12.33,11.89,11.91,3710572,0
+GME.US,D,20231128,000000,11.9,13.55,11.89,13.49,14192944,0
+GME.US,D,20231129,000000,15.49,17.56,14.7,16.25,61172837,0
+GME.US,D,20231130,000000,16.29,16.33,14.315,14.55,16537171,0
+GME.US,D,20231201,000000,14.52,15.99,14.5,15.3,13378653,0
+GME.US,D,20231204,000000,15.29,17.41,14.9119,16.98,20098656,0
+GME.US,D,20231205,000000,16.47,16.72,14.87,14.91,14220059,0
+GME.US,D,20231206,000000,15.36,15.7,14.64,14.84,12691339,0
+GME.US,D,20231207,000000,13.71,16.52,13.56,16.36,19840668,0
+GME.US,D,20231208,000000,15.83,16.48,15.47,15.55,10401387,0
+GME.US,D,20231211,000000,15.45,15.69,14.975,15.07,4961223,0
+GME.US,D,20231212,000000,15.12,15.36,14.84,15.22,4210660,0
+GME.US,D,20231213,000000,15.22,16.8,15.19,16.69,9086880,0
+GME.US,D,20231214,000000,17.14,17.875,16.8,17.44,10750745,0
+GME.US,D,20231215,000000,17.4,17.58,17.0102,17.26,7119134,0
+GME.US,D,20231218,000000,17.24,18.51,17.1,17.86,7352153,0
+GME.US,D,20231219,000000,17.89,18.59,17.23,17.72,5447123,0
+GME.US,D,20231220,000000,17.53,18.3799,16.89,16.93,5552971,0
+GME.US,D,20231221,000000,17.19,17.3352,16.5912,16.98,3975273,0
+GME.US,D,20231222,000000,16.78,17.2,16.45,16.97,3329896,0
+GME.US,D,20231226,000000,16.98,17.4099,16.82,17.36,3079617,0
+GME.US,D,20231227,000000,17.43,18.37,17.3669,18.37,4800071,0
+GME.US,D,20231228,000000,18.05,18.3201,17.85,18.07,3574783,0
+GME.US,D,20231229,000000,18.04,18.16,17.46,17.53,4536656,0
+GME.US,D,20240102,000000,17.25,17.595,16.58,16.67,4428020,0
+GME.US,D,20240103,000000,16.3,16.825,15.9001,16.69,4193550,0
+GME.US,D,20240104,000000,16.51,16.75,16.31,16.36,2671512,0
+GME.US,D,20240105,000000,16.16,16.5199,15.96,15.96,2619192,0
+GME.US,D,20240108,000000,15.78,16.12,15.7,15.79,3031109,0
+GME.US,D,20240109,000000,15.59,15.62,15.1201,15.16,3105267,0
+GME.US,D,20240110,000000,15.12,15.76,14.97,15.73,3191714,0
+GME.US,D,20240111,000000,15.65,15.8,15.24,15.25,2992177,0
+GME.US,D,20240112,000000,15.3,15.62,14.73,14.75,2479772,0
+GME.US,D,20240116,000000,14.6,14.62,13.93,13.98,3581167,0
+GME.US,D,20240117,000000,13.86,14.11,13.71,14.08,2706197,0
+GME.US,D,20240118,000000,14.2,14.765,14.05,14.29,3906004,0
+GME.US,D,20240119,000000,14.36,14.6,14.085,14.51,2396197,0
+GME.US,D,20240122,000000,14.5,15.1619,14.3,14.9,3606547,0
+GME.US,D,20240123,000000,15,15.0247,14.05,14.18,3495270,0
+GME.US,D,20240124,000000,14.28,14.38,13.82,13.95,2513801,0
+GME.US,D,20240125,000000,13.97,14.5399,13.92,14.52,3635866,0
+GME.US,D,20240126,000000,14.44,14.72,14.41,14.49,2288830,0
+GME.US,D,20240129,000000,14.5,14.805,14.315,14.78,2164235,0
+GME.US,D,20240130,000000,14.54,14.82,14.51,14.55,1652561,0
+GME.US,D,20240131,000000,14.4,14.83,14.22,14.23,2684680,0
+GME.US,D,20240201,000000,14.34,14.42,14.02,14.42,2220154,0
+GME.US,D,20240202,000000,14.15,14.92,14.08,14.73,2924462,0
+GME.US,D,20240205,000000,14.5,14.61,13.4,13.46,4361519,0
+GME.US,D,20240206,000000,13.6,14.3,13.43,14.1,3052466,0
+GME.US,D,20240207,000000,14.12,14.3,13.7805,14.07,1947793,0
+GME.US,D,20240208,000000,14.01,14.44,13.89,14.35,1838274,0
+GME.US,D,20240209,000000,14.37,15.23,14.3,14.66,3575284,0
+GME.US,D,20240212,000000,14.58,15.22,14.53,14.73,2750144,0
+GME.US,D,20240213,000000,14.2,14.3997,13.765,14.17,3788691,0
+GME.US,D,20240214,000000,14.33,14.43,14.05,14.41,2504419,0
+GME.US,D,20240215,000000,14.54,14.75,14.23,14.51,2400542,0
+GME.US,D,20240216,000000,14.46,14.5334,14.1,14.12,2301927,0
+GME.US,D,20240220,000000,13.96,14.0477,13.16,13.49,3784513,0
+GME.US,D,20240221,000000,13.46,13.67,13.2301,13.41,1731270,0
+GME.US,D,20240222,000000,13.5,13.65,13.335,13.36,1817822,0
+GME.US,D,20240223,000000,13.3,13.79,13.12,13.51,2319731,0
+GME.US,D,20240226,000000,13.31,13.745,13.2,13.68,2278614,0
+GME.US,D,20240227,000000,13.7,14.2901,13.68,14.21,2795509,0
+GME.US,D,20240228,000000,14,14.47,13.89,14.24,2440715,0
+GME.US,D,20240229,000000,14.34,14.65,14.03,14.27,2638703,0
+GME.US,D,20240301,000000,14.18,15.09,13.991,14.95,4899457,0
+GME.US,D,20240304,000000,14.93,15.5885,14.83,15.22,4367601,0
+GME.US,D,20240305,000000,14.95,15.28,14.78,15,3152726,0
+GME.US,D,20240306,000000,15.22,15.885,14.94,15.26,3818096,0
+GME.US,D,20240307,000000,15.26,15.51,15.05,15.26,2111912,0
+GME.US,D,20240308,000000,15.4,15.63,14.515,14.65,3169763,0
+GME.US,D,20240311,000000,14.64,14.94,14.36,14.43,2111889,0
+GME.US,D,20240312,000000,14.35,14.835,14.09,14.72,2382616,0
+GME.US,D,20240313,000000,14.69,15.2,14.62,14.87,2898100,0
+GME.US,D,20240314,000000,14.8,15.02,14.4,14.63,2534219,0
+GME.US,D,20240315,000000,14.55,14.83,14.21,14.24,4480662,0
+GME.US,D,20240318,000000,14.25,14.3,13.9,13.91,3490830,0
+GME.US,D,20240319,000000,13.76,13.894,13.3,13.41,3894727,0
+GME.US,D,20240320,000000,13.47,13.7897,13.21,13.48,3921267,0
+GME.US,D,20240321,000000,13.56,14.02,13.48,13.66,3382799,0
+GME.US,D,20240322,000000,13.76,13.95,13.01,13.1,4411634,0
+GME.US,D,20240325,000000,13.42,15.1479,13.3121,15.12,10416330,0
+GME.US,D,20240326,000000,15.15,15.63,14.75,15.5,17245815,0
+GME.US,D,20240327,000000,13.05,13.72,12.8,13.17,17871313,0
+GME.US,D,20240328,000000,13.19,13.19,12.47,12.52,8473465,0
+GME.US,D,20240401,000000,12.63,12.67,11.545,11.99,9207097,0
+GME.US,D,20240402,000000,11.84,11.99,11.26,11.28,6327692,0
+GME.US,D,20240403,000000,11.22,11.5,10.9,11.38,4331531,0
+GME.US,D,20240404,000000,11.5,11.825,11.3799,11.53,4347040,0
+GME.US,D,20240405,000000,11.3,11.5,10.97,11.25,4759967,0
+GME.US,D,20240408,000000,11.3,11.365,10.83,10.83,3659142,0
+GME.US,D,20240409,000000,10.85,11.175,10.73,11.01,3514403,0
+GME.US,D,20240410,000000,10.9,11.07,10.7501,10.85,3546218,0
+GME.US,D,20240411,000000,10.91,11.39,10.8,11.29,3802099,0
+GME.US,D,20240412,000000,11.21,11.23,10.76,10.77,3214436,0
+GME.US,D,20240415,000000,10.81,10.84,10.06,10.06,5086322,0
+GME.US,D,20240416,000000,10,10.55,9.95,10.37,4162126,0
+GME.US,D,20240417,000000,10.44,10.59,10.3,10.3,2096726,0
+GME.US,D,20240418,000000,10.32,10.625,10.27,10.31,2175390,0
+GME.US,D,20240419,000000,10.2,10.495,10.2,10.41,2454406,0
+GME.US,D,20240422,000000,10.41,10.445,10.01,10.01,3261000,0
+GME.US,D,20240423,000000,10.05,10.28,10.01,10.16,2511759,0
+GME.US,D,20240424,000000,10.16,10.94,10.16,10.93,4829577,0
+GME.US,D,20240425,000000,10.7,11.21,10.475,11.21,4903794,0
+GME.US,D,20240426,000000,11.18,12.19,11,11.9,7685106,0
+GME.US,D,20240429,000000,11.84,11.96,11.175,11.29,3835686,0
+GME.US,D,20240430,000000,11.18,11.3,10.91,11.09,2866509,0
+GME.US,D,20240501,000000,11.03,11.32,10.7,10.91,2659899,0
+GME.US,D,20240502,000000,11.11,12.88,10.96,12.76,8654774,0
+GME.US,D,20240503,000000,12.42,17.45,12.31,16.47,36292446,0
+GME.US,D,20240506,000000,14.99,17.4,13.6202,16.31,48018669,0
+GME.US,D,20240507,000000,15.85,17.29,14.93,16.31,24308559,0
+GME.US,D,20240508,000000,16.05,17.24,15.3304,15.92,24775091,0
+GME.US,D,20240509,000000,15.9,18.51,15.35,18.01,25759327,0
+GME.US,D,20240510,000000,17.93,20.2,16.88,17.46,36831948,0
+GME.US,D,20240513,000000,26.34,38.2,24.77,30.45,187241727,0
+GME.US,D,20240514,000000,64.83,64.83,36,48.75,206979143,0
+GME.US,D,20240515,000000,40.31,42.35,31,39.55,131790064,0
+GME.US,D,20240516,000000,33.98,35.24,27.59,27.67,76177575,0
+GME.US,D,20240517,000000,21.86,22.41,19.7,22.21,96079620,0
+GME.US,D,20240520,000000,21.54,23.4,18.94,23.14,55261637,0
+GME.US,D,20240521,000000,22.24,22.85,20.0401,22.12,49250073,0
+GME.US,D,20240522,000000,21.56,22.25,20.76,21.12,43521390,0
+GME.US,D,20240523,000000,21.4,21.4,18.26,18.32,30561058,0
+GME.US,D,20240524,000000,18.42,19.68,17.7,19,43017089,0
+GME.US,D,20240528,000000,23.1,26.66,21.15,23.78,105077564,0
+GME.US,D,20240529,000000,22,22.98,21.0501,21.24,26921157,0
+GME.US,D,20240530,000000,21.02,22.7,20.1,22.61,24508770,0
+GME.US,D,20240531,000000,22.58,23.72,21.6802,23.14,22174274,0
+GME.US,D,20240603,000000,40.19,40.5,26.4,28,165808288,0
+GME.US,D,20240604,000000,26.26,28.01,25.2,26.5,51662126,0
+GME.US,D,20240605,000000,26.3,31.84,26.11,31.57,73156424,0
+GME.US,D,20240606,000000,31.57,47.5,31.28,46.55,206685844,0
+GME.US,D,20240607,000000,37.69,48,26.12,28.22,279054397,0
+GME.US,D,20240610,000000,28.97,29.34,23.06,24.83,131572406,0
+GME.US,D,20240611,000000,24.4,30.92,22.79,30.49,146914749,0
+GME.US,D,20240612,000000,29.17,33.7,24.83,25.46,147986688,0
+GME.US,D,20240613,000000,26.56,29.58,25.56,29.12,107306569,0
+GME.US,D,20240614,000000,29.23,30.66,27.41,28.7,82874430,0
+GME.US,D,20240617,000000,28.55,29.18,23.79,25.22,90351902,0
+GME.US,D,20240618,000000,24.58,25.97,23.61,24.7,38079233,0
+GME.US,D,20240620,000000,24.25,25.93,23.65,25.59,36029250,0
+GME.US,D,20240621,000000,25.24,25.81,23.51,23.93,28003995,0
+GME.US,D,20240624,000000,23.26,24.83,23.24,23.65,22162932,0
+GME.US,D,20240625,000000,23.6,24.97,22.55,24.93,27625607,0
+GME.US,D,20240626,000000,24.6,25.38,24.04,24.2,17903022,0
+GME.US,D,20240627,000000,24.1,26.69,24.06,25.09,34866993,0
+GME.US,D,20240628,000000,25.02,26.17,24.31,24.69,20212010,0
+GME.US,D,20240701,000000,23.35,23.78,22.31,23.33,30688982,0
+GME.US,D,20240702,000000,23.24,24.3199,23.1,23.98,13703516,0
+GME.US,D,20240703,000000,24.03,24.89,23.65,24.37,11829528,0
+GME.US,D,20240705,000000,24.18,25.0799,23.82,24.18,11782058,0
+GME.US,D,20240708,000000,24.12,25.14,23.85,24.45,11815529,0
+GME.US,D,20240709,000000,24.6,25.1799,24,24.6,9523548,0
+GME.US,D,20240710,000000,25,26.45,24.9,24.97,22325378,0
+GME.US,D,20240711,000000,25.435,26.02,25.02,25.57,13032724,0
+GME.US,D,20240712,000000,25.76,26.89,25.42,26.05,16238873,0
+GME.US,D,20240715,000000,25.98,27.2,25.651,27,17136420,0
+GME.US,D,20240716,000000,27.75,28.83,27.3701,28.54,25594530,0
+GME.US,D,20240717,000000,28.4,29.79,27.24,27.98,23775045,0
+GME.US,D,20240718,000000,27.98,28.382,25.61,25.88,16969661,0
+GME.US,D,20240719,000000,25.55,26.39,24.85,24.97,12763308,0
+GME.US,D,20240722,000000,24.84,25.98,24.38,25.22,14090399,0
+GME.US,D,20240723,000000,25.22,25.68,24.89,25.5,7921716,0
+GME.US,D,20240724,000000,25.15,25.45,23.93,24.01,9549237,0
+GME.US,D,20240725,000000,23.59,24.5899,23.36,23.95,8567677,0
+GME.US,D,20240726,000000,24.28,24.77,24.11,24.13,6833886,0
+GME.US,D,20240729,000000,24.23,24.38,23.54,23.6,7250207,0
+GME.US,D,20240730,000000,23.6,23.89,22.34,22.4,9272417,0
+GME.US,D,20240731,000000,22.86,23.45,22.61,22.67,8005777,0
+GME.US,D,20240801,000000,22.92,23.09,21.56,21.71,9334381,0
+GME.US,D,20240802,000000,20.95,21.61,20.43,21.07,9029964,0
+GME.US,D,20240805,000000,18.83,20.8,18.73,20.65,12205928,0
+GME.US,D,20240806,000000,21.02,21.58,20.26,21.28,6505327,0
+GME.US,D,20240807,000000,21.15,21.46,20.38,20.83,6101059,0
+GME.US,D,20240808,000000,21.01,21.88,20.81,21.75,5439748,0
+GME.US,D,20240809,000000,21.51,22.17,21.46,21.93,4828921,0
+GME.US,D,20240812,000000,21.98,22.27,21.45,21.88,4449080,0
+GME.US,D,20240813,000000,21.96,22.3799,21.86,22.27,3913677,0
+GME.US,D,20240814,000000,22.34,22.73,21.79,21.99,3489360,0
+GME.US,D,20240815,000000,22.25,22.84,21.97,22.53,5361386,0
+GME.US,D,20240816,000000,22.37,22.69,22.2376,22.4,3641797,0
+GME.US,D,20240819,000000,22.35,23.1,22.324,22.66,4543483,0
+GME.US,D,20240820,000000,22.5,22.52,21.96,22.28,3570256,0
+GME.US,D,20240821,000000,22.17,22.65,22.16,22.55,3163206,0
+GME.US,D,20240822,000000,22.5,22.76,22.09,22.12,3382471,0
+GME.US,D,20240823,000000,22.25,22.62,22.18,22.21,4056656,0
+GME.US,D,20240826,000000,22.25,22.39,21.3,21.36,4780548,0
+GME.US,D,20240827,000000,21.06,21.29,20.66,20.74,4118764,0
+GME.US,D,20240828,000000,20.71,21.07,19.88,19.9,5219461,0
+GME.US,D,20240829,000000,20.5,22.45,20.47,21.51,10428350,0
+GME.US,D,20240830,000000,21.82,23.48,21.73,23.42,15680722,0
+GME.US,D,20240903,000000,24.15,24.69,22.82,23.14,11350531,0
+GME.US,D,20240904,000000,22.85,23.71,22.11,22.12,6700878,0
+GME.US,D,20240905,000000,22,22.68,21.6568,22.39,5101162,0
+GME.US,D,20240906,000000,22.4,24.48,21.8,23.92,23883993,0
+GME.US,D,20240909,000000,23.24,25.015,23.16,24.25,14064701,0
+GME.US,D,20240910,000000,24.77,24.8,23.132,23.45,19175494,0
+GME.US,D,20240911,000000,20.82,21.09,19.31,20.64,28921512,0
+GME.US,D,20240912,000000,20.47,20.71,19.991,20.4,9567543,0
+GME.US,D,20240913,000000,20.49,20.915,20.34,20.65,8053728,0
+GME.US,D,20240916,000000,20.45,20.52,19.9159,20.09,5981249,0
+GME.US,D,20240917,000000,20.24,20.56,19.92,20.16,6307585,0
+GME.US,D,20240918,000000,20.05,20.26,19.42,19.65,10728196,0
+GME.US,D,20240919,000000,19.89,20.0296,19.47,19.51,8902553,0
+GME.US,D,20240920,000000,19.63,22.03,19.482,21.85,61919240,0
+GME.US,D,20240923,000000,21.54,22.56,21.2301,22.31,13969516,0
+GME.US,D,20240924,000000,22.61,22.72,21.54,22.63,12121429,0
+GME.US,D,20240925,000000,22.16,22.83,22.065,22.18,6139651,0
+GME.US,D,20240926,000000,22.4,22.64,21.87,22.29,5777488,0
+GME.US,D,20240927,000000,22.39,23.1,21.97,22.48,7416488,0
+GME.US,D,20240930,000000,22.3,23.64,22.17,22.93,10181783,0
+GME.US,D,20241001,000000,22.95,23.12,21.81,21.97,7189201,0
+GME.US,D,20241002,000000,21.86,22.3,21.41,21.49,5673071,0
+GME.US,D,20241003,000000,21.36,21.79,21.11,21.2,4665773,0
+GME.US,D,20241004,000000,21.48,21.97,21.2873,21.4,5316802,0
+GME.US,D,20241007,000000,21.35,21.53,20.81,20.9,5988031,0
+GME.US,D,20241008,000000,20.9,21.27,20.5258,20.71,4840468,0
+GME.US,D,20241009,000000,20.5,20.74,20.3,20.5,3914000,0
+GME.US,D,20241010,000000,20.47,21.045,20.375,20.91,4180798,0
+GME.US,D,20241011,000000,20.66,21.22,20.66,20.83,3931552,0
+GME.US,D,20241014,000000,20.75,21.67,20.46,21.33,6636553,0
+GME.US,D,20241015,000000,21.45,21.68,20.975,21.27,4851908,0
+GME.US,D,20241016,000000,21.13,21.75,21.03,21.66,4264618,0
+GME.US,D,20241017,000000,21.5,21.66,21.23,21.41,3015289,0
+GME.US,D,20241018,000000,21.41,21.605,20.98,21.22,5302231,0
+GME.US,D,20241021,000000,21.1,21.2166,20.66,20.7,3956456,0
+GME.US,D,20241022,000000,20.62,20.94,20.43,20.93,3232303,0
+GME.US,D,20241023,000000,20.73,20.9799,20.35,20.54,2944961,0
+GME.US,D,20241024,000000,20.63,20.84,20.48,20.63,2682336,0
+GME.US,D,20241025,000000,20.65,21.4299,20.54,20.57,5989028,0
+GME.US,D,20241028,000000,20.84,22.77,20.73,22.73,13641237,0
+GME.US,D,20241029,000000,22.7,23.2,22.09,22.68,10078118,0
+GME.US,D,20241030,000000,23.4,24.54,22.75,23.28,12383567,0
+GME.US,D,20241031,000000,22.83,23.0306,22.05,22.18,5594540,0
+GME.US,D,20241101,000000,22.4,23.05,22.08,22.41,4744478,0
+GME.US,D,20241104,000000,22.2,22.65,21.8823,22.33,4300154,0
+GME.US,D,20241105,000000,22.32,23.2,22.2734,22.99,5858361,0
+GME.US,D,20241106,000000,23.31,23.82,22.9,23.1,6648026,0
+GME.US,D,20241107,000000,23.07,23.655,22.81,23.45,5554436,0
+GME.US,D,20241108,000000,23.44,25.3899,23.24,24.88,15908649,0
+GME.US,D,20241111,000000,25.26,28.05,24.6271,27.26,26633024,0
+GME.US,D,20241112,000000,26.16,27.1,24.95,26.84,18972745,0
+GME.US,D,20241113,000000,26.26,28.22,26.22,26.46,18490280,0
+GME.US,D,20241114,000000,27.17,28.28,26.7203,27.37,16502034,0
+GME.US,D,20241115,000000,28.075,28.59,26.32,26.59,16451823,0
+GME.US,D,20241118,000000,26.67,27.16,25.85,26.44,8541606,0
+GME.US,D,20241119,000000,25.9,27.6,25.71,27.57,8698625,0
+GME.US,D,20241120,000000,27.26,29.8,27.26,28.45,22089651,0
+GME.US,D,20241121,000000,29.02,29.17,27.18,27.82,10587186,0
+GME.US,D,20241122,000000,27.85,28.46,27.42,27.9,7975658,0
+GME.US,D,20241125,000000,28.04,29.77,27.96,29.67,13090436,0
+GME.US,D,20241126,000000,29.4,32.12,28.78,30.33,24657344,0
+GME.US,D,20241127,000000,30.83,31.55,30.51,30.89,12895064,0
+GME.US,D,20241129,000000,31.08,31.08,28.85,29.05,10473673,0
+GME.US,D,20241202,000000,28.96,29.365,26.745,27.27,13576632,0
+GME.US,D,20241203,000000,26.55,27.59,26.4907,27.44,6009926,0
+GME.US,D,20241204,000000,27.105,27.83,26.63,27.03,6387537,0
+GME.US,D,20241205,000000,27.0555,30.87,26.1501,28.63,40704909,0
+GME.US,D,20241206,000000,29.12,29.35,28.11,29.06,15161435,0
+GME.US,D,20241209,000000,29.05,29.86,27.74,27.93,11495415,0
+GME.US,D,20241210,000000,27.858,28.39,26.85,26.93,18209436,0
+GME.US,D,20241211,000000,27.7,30.16,27.51,28.97,20484956,0
+GME.US,D,20241212,000000,28.9,29.6592,28.58,28.75,8855674,0
+GME.US,D,20241213,000000,28.7,28.86,27.922,27.99,6581586,0
+GME.US,D,20241216,000000,27.7,29.59,27.27,29.44,8700033,0
+GME.US,D,20241217,000000,29.635,31.88,29.635,31.26,19948086,0
+GME.US,D,20241218,000000,31.1,31.7,28.34,28.55,13947264,0
+GME.US,D,20241219,000000,29.155,30.6,28.82,29,10338215,0
+GME.US,D,20241220,000000,28.56,30.52,28.3093,29.82,19606720,0
+GME.US,D,20241223,000000,29.85,31.11,29.7802,30.9,8226542,0
+GME.US,D,20241224,000000,31,31.594,30.58,31.14,5523507,0
+GME.US,D,20241226,000000,32.7896,34.37,31.6,32.99,20510653,0
+GME.US,D,20241227,000000,32.39,33.05,30.73,32.2,10141662,0
+GME.US,D,20241230,000000,31.7303,32.88,31.61,32.01,9593140,0
+GME.US,D,20241231,000000,32.06,32.44,31.1,31.34,7395297,0
+GME.US,D,20250102,000000,31.815,32.05,30.3701,30.66,7979732,0
+GME.US,D,20250103,000000,30.8,32.14,30.5659,31.65,7461759,0
+GME.US,D,20250106,000000,31.7,33.49,30.76,32.82,12609406,0
+GME.US,D,20250107,000000,32.8,34.4,31.71,33.37,13360663,0
+GME.US,D,20250108,000000,32.96,33.37,32.41,32.96,6319956,0
+GME.US,D,20250110,000000,32.49,32.94,31.4,32.31,7068203,0
+GME.US,D,20250113,000000,31.59,31.7999,30.9,31.02,5566985,0
+GME.US,D,20250114,000000,31.275,31.6799,27.5601,27.88,11796595,0
+GME.US,D,20250115,000000,28.85,29.33,27.84,27.96,6025350,0
+GME.US,D,20250116,000000,28.1,28.14,27.41,27.72,4431995,0
+GME.US,D,20250117,000000,27.65,28.7899,27.02,27.51,8977526,0
+GME.US,D,20250121,000000,27.4,27.57,26.33,27.47,5867780,0
+GME.US,D,20250122,000000,27.38,28.016,27.3,27.65,5025385,0
+GME.US,D,20250123,000000,27.88,29.26,27.68,28.33,8828170,0
+GME.US,D,20250124,000000,28.35,28.67,27.62,27.77,4511646,0
+GME.US,D,20250127,000000,26.92,27.6796,26.8,26.97,5060256,0
+GME.US,D,20250128,000000,27,27.59,26.6539,27.46,3169854,0
+GME.US,D,20250129,000000,27.4,27.74,27.06,27.51,3220404,0
+GME.US,D,20250130,000000,27.8,28.23,27.7125,27.99,3343948,0
+GME.US,D,20250131,000000,27.845,28.18,26.9,26.9,4544033,0
+GME.US,D,20250203,000000,25.55,26.54,25.5,25.89,5740535,0
+GME.US,D,20250204,000000,25.87,26.25,25.8,25.9,3353742,0
+GME.US,D,20250205,000000,25.75,25.809,24.9,24.93,4580218,0
+GME.US,D,20250206,000000,24.93,25.39,24.53,24.8,4349516,0
+GME.US,D,20250207,000000,24.915,25.02,24.6,24.73,3403304,0
+GME.US,D,20250210,000000,25.575,27.27,25.3,27.12,9694662,0
+GME.US,D,20250211,000000,26.85,27.76,26.47,26.56,7042658,0
+GME.US,D,20250212,000000,26.12,26.4,25.6,25.99,3999243,0
+GME.US,D,20250213,000000,25.81,26.4,25.75,26.34,8255330,0
+GME.US,D,20250214,000000,28.9,28.97,26.9,27,12142612,0
+GME.US,D,20250218,000000,27.03,27.59,26.6608,26.97,5337801,0
+GME.US,D,20250219,000000,26.8,26.96,25.92,26,4382120,0
+GME.US,D,20250220,000000,25.87,27.45,25.76,27.04,7735228,0
+GME.US,D,20250221,000000,27.25,27.58,26.1553,26.42,6130903,0
+GME.US,D,20250224,000000,26.34,26.385,24.95,25,5980021,0
+GME.US,D,20250225,000000,24.95,25.29,23.83,24.42,6551451,0
+GME.US,D,20250226,000000,24.53,25.21,24.45,24.61,3272498,0
+GME.US,D,20250227,000000,25.01,25.37,24.14,24.48,4589982,0
+GME.US,D,20250228,000000,24.38,25.0965,24.2,25.04,4137068,0
+GME.US,D,20250303,000000,25.26,25.48,24.18,24.4,4290981,0
+GME.US,D,20250304,000000,23.8,24.86,23.44,24.3,5068726,0
+GME.US,D,20250305,000000,24.33,25.16,24.11,25.07,3282452,0
+GME.US,D,20250306,000000,24.795,25.01,24.05,24.2,3421446,0
+GME.US,D,20250307,000000,24.05,24.35,23.52,24,3463954,0
+GME.US,D,20250310,000000,23.45,23.5799,22.26,22.42,6226934,0
+GME.US,D,20250311,000000,22.39,22.98,22.0825,22.61,4226922,0
+GME.US,D,20250312,000000,22.945,23.24,21.89,21.99,3718208,0
+GME.US,D,20250313,000000,22.04,22.25,21.56,21.95,3829828,0
+GME.US,D,20250314,000000,22.29,23.15,22.29,23.05,3960539,0
+GME.US,D,20250317,000000,23.225,23.73,22.97,23.5,2899087,0
+GME.US,D,20250318,000000,23.33,23.62,23.14,23.3,2155842,0
+GME.US,D,20250319,000000,23.35,23.99,23.26,23.71,3032256,0
+GME.US,D,20250320,000000,23.64,24.12,23.51,23.51,1998220,0
+GME.US,D,20250321,000000,23.75,24.81,23.65,24.75,6893871,0
+GME.US,D,20250324,000000,25.47,25.83,25.15,25.61,5036047,0
+GME.US,D,20250325,000000,25.7,25.77,24.9901,25.4,10106783,0
+GME.US,D,20250326,000000,28.84,29.8,27.32,28.36,53312955,0
+GME.US,D,20250327,000000,25.865,26.28,21.16,22.09,96733093,0
+GME.US,D,20250328,000000,21.94,22.79,21.7,21.73,44771676,0
+GME.US,D,20250331,000000,21.44,22.63,20.7301,22.32,16147925,0
+GME.US,D,20250401,000000,22.755,23.245,21.95,22.61,14435333,0
+GME.US,D,20250402,000000,22.49,23.02,22.25,22.69,10965121,0
+GME.US,D,20250403,000000,21.52,21.78,21.08,21.1,11141888,0
+GME.US,D,20250404,000000,21.42,23.85,20.78,23.49,20608194,0
+GME.US,D,20250407,000000,22.65,25.02,22.4,24.29,17191901,0
+GME.US,D,20250408,000000,24.82,24.9318,22.97,23.39,12062268,0
+GME.US,D,20250409,000000,23.03,25.459,23.03,25.4,17695938,0
+GME.US,D,20250410,000000,24.99,26.2,24.41,25.02,11545364,0
+GME.US,D,20250411,000000,25.535,26.44,25.25,26.4,10984060,0
+GME.US,D,20250414,000000,26.66,27.18,25.68,26.98,10628362,0
+GME.US,D,20250415,000000,26.88,27.38,26.62,26.7,6738083,0
+GME.US,D,20250416,000000,26.46,26.6635,25.7201,26.25,6292788,0
+GME.US,D,20250417,000000,26.21,27.1854,26.17,26.78,7434838,0
+GME.US,D,20250421,000000,26.72,27.0399,25.79,26.77,7689967,0
+GME.US,D,20250422,000000,26.96,27.94,26.88,27.8,11065946,0
+GME.US,D,20250423,000000,28.19,28.25,26.96,27.12,8862655,0
+GME.US,D,20250424,000000,27.08,27.5799,26.836,27.08,6212122,0
+GME.US,D,20250425,000000,27.13,27.8,27.13,27.46,5853359,0
+GME.US,D,20250428,000000,27.4,27.59,26.98,27.59,6819305,0
+GME.US,D,20250429,000000,27.415,27.94,27.26,27.26,5497551,0
+GME.US,D,20250430,000000,26.9,27.93,26.79,27.86,6578094,0
+GME.US,D,20250501,000000,27.95,28.35,27.415,27.43,5693525,0
+GME.US,D,20250502,000000,27.7,27.9163,27.15,27.48,5579861,0
+GME.US,D,20250505,000000,27.325,27.41,26.35,26.6,7132359,0
+GME.US,D,20250506,000000,26.4908,26.5,25.665,26.04,5883843,0
+GME.US,D,20250507,000000,26.175,26.34,25.88,26.01,4386935,0
+GME.US,D,20250508,000000,26.3,26.99,26.18,26.78,6521684,0
+GME.US,D,20250509,000000,26.8,27.73,26.76,27.54,7795212,0
+GME.US,D,20250512,000000,28.06,28.18,27.285,28.05,7395242,0
+GME.US,D,20250513,000000,28.05,28.8599,28.05,28.39,10365258,0
+GME.US,D,20250514,000000,28.48,29.39,28.3,28.73,14552315,0
+GME.US,D,20250515,000000,28.58,28.64,27.42,28.63,9364353,0
+GME.US,D,20250516,000000,28.565,29.06,28.3,28.45,6504447,0
+GME.US,D,20250519,000000,27.75,28.2,27.69,27.89,4223534,0
+GME.US,D,20250520,000000,27.89,28.78,27.85,28.51,4795105,0
+GME.US,D,20250521,000000,28.41,29.19,28.0201,28.05,8762022,0
+GME.US,D,20250522,000000,28.49,31,28.49,30.86,21451030,0
+GME.US,D,20250523,000000,30.57,33.21,30.545,33.03,30477595,0
+GME.US,D,20250527,000000,33.97,35.74,33.63,35.01,33217805,0
+GME.US,D,20250528,000000,35.785,35.81,30.73,31.21,45300350,0
+GME.US,D,20250529,000000,31.185,31.35,29.32,29.57,15887926,0
+GME.US,D,20250530,000000,29.21,30.49,29.185,29.8,10227796,0
+GME.US,D,20250602,000000,29.92,30.88,29.73,30.64,7430729,0
+GME.US,D,20250603,000000,30.81,31.05,30.02,30.1,6086532,0
+GME.US,D,20250604,000000,29.91,30.97,29.34,29.95,7313977,0
+GME.US,D,20250605,000000,29.81,30.608,29.23,29.45,6356776,0
+GME.US,D,20250606,000000,29.68,30,29.52,29.58,4379288,0
+GME.US,D,20250609,000000,29.92,30.49,29.45,30.34,5836161,0
+GME.US,D,20250610,000000,30.57,30.6,29.66,30.15,11974428,0
+GME.US,D,20250611,000000,29.02,29.4138,28.42,28.55,18039170,0
+GME.US,D,20250612,000000,23.57,24.3,21.54,22.14,172324520,0
+GME.US,D,20250613,000000,22.18,23.15,22.1033,22.14,59849893,0
+GME.US,D,20250616,000000,22.77,23.46,22.41,23.32,31522657,0
+GME.US,D,20250617,000000,23,23.78,22.79,22.99,24797599,0
+GME.US,D,20250618,000000,23.07,23.95,22.9297,23.44,14712148,0
+GME.US,D,20250620,000000,23.52,23.725,23.13,23.46,19994180,0
+GME.US,D,20250623,000000,23.03,23.33,22.45,22.82,12120494,0
+GME.US,D,20250624,000000,23.05,23.326,22.85,23.29,11660172,0
+GME.US,D,20250625,000000,23.43,23.69,23.05,23.55,9840749,0
+GME.US,D,20250626,000000,23.4,24.06,23.3,23.88,8777965,0
+GME.US,D,20250627,000000,23.99,24.26,23.46,23.59,11638237,0
+GME.US,D,20250630,000000,23.64,24.4,23.54,24.39,10439313,0
+GME.US,D,20250701,000000,24.15,24.5,23.68,23.68,8308047,0
+GME.US,D,20250702,000000,23.9,24.1,23.75,23.95,6428597,0
+GME.US,D,20250703,000000,23.85,24.16,23.49,23.59,5566311,0
+GME.US,D,20250707,000000,23.48,23.48,22.53,22.62,12873527,0
+GME.US,D,20250708,000000,22.8,22.95,22.58,22.75,7863631,0
+GME.US,D,20250709,000000,22.85,23.6,22.53,23.19,14641415,0
+GME.US,D,20250710,000000,23.04,23.3264,23.01,23.1,5990997,0
+GME.US,D,20250711,000000,23.23,24.05,23.13,23.33,11454086,0
+GME.US,D,20250714,000000,23.5,23.84,23.3927,23.7,7769614,0
+GME.US,D,20250715,000000,23.665,23.68,23.17,23.22,7321570,0
+GME.US,D,20250716,000000,23.32,23.845,23.31,23.68,7738267,0
+GME.US,D,20250717,000000,23.53,23.72,23.38,23.4,7307167,0
+GME.US,D,20250718,000000,23.46,23.51,23.13,23.28,6628396,0
+GME.US,D,20250721,000000,23.28,24.43,23.05,24.2,17718374,0
+GME.US,D,20250722,000000,24.14,24.84,23.53,24.26,12006257,0
+GME.US,D,20250723,000000,24.365,24.75,23.81,23.96,8305149,0
+GME.US,D,20250724,000000,23.89,23.94,23.46,23.53,6338139,0
+GME.US,D,20250725,000000,23.475,23.6,23.25,23.33,7090634,0
+GME.US,D,20250728,000000,23.345,23.56,22.95,22.98,11481943,0
+GME.US,D,20250729,000000,23.01,23.04,22.53,22.55,6078838,0
+GME.US,D,20250730,000000,22.61,22.785,22.27,22.45,7956586,0
+GME.US,D,20250731,000000,22.34,23.34,22.3,22.45,13749907,0
+GME.US,D,20250801,000000,22.32,22.606,21.92,22.1,7878440,0
+GME.US,D,20250804,000000,22.25,22.67,22.07,22.63,5059365,0
+GME.US,D,20250805,000000,22.52,23.05,22.46,22.81,4981405,0
+GME.US,D,20250806,000000,22.81,22.86,22.4201,22.81,4825043,0
+GME.US,D,20250807,000000,22.8,23.125,22.49,22.65,4456288,0
+GME.US,D,20250808,000000,22.62,22.83,22.22,22.27,4833088,0
+GME.US,D,20250811,000000,22.3,22.805,22.29,22.41,5212532,0
+GME.US,D,20250812,000000,22.55,22.945,22.47,22.93,4887648,0
+GME.US,D,20250813,000000,22.95,23.21,22.81,23.02,5349328,0
+GME.US,D,20250814,000000,22.9,22.9099,22.57,22.89,4779950,0
+GME.US,D,20250815,000000,22.92,23.02,22.665,22.94,4965589,0
+GME.US,D,20250818,000000,22.93,23.17,22.9,23.11,5107095,0
+GME.US,D,20250819,000000,23.1,23.18,22.7,22.82,5532814,0
+GME.US,D,20250820,000000,22.73,22.7679,22.37,22.63,4388719,0
+GME.US,D,20250821,000000,22.6224,22.6224,22.38,22.56,4090609,0
+GME.US,D,20250822,000000,22.615,23.0258,22.615,22.89,5551442,0
+GME.US,D,20250825,000000,22.85,22.9,22.5636,22.68,3801008,0
+GME.US,D,20250826,000000,22.7,22.8,22.27,22.3,7867554,0
+GME.US,D,20250827,000000,22.46,22.575,22.27,22.5,6891997,0
+GME.US,D,20250828,000000,22.56,22.895,22.37,22.79,6482312,0
+GME.US,D,20250829,000000,22.72,22.82,22.41,22.41,5371497,0
+GME.US,D,20250902,000000,22.355,23.41,22.18,23.41,9567042,0
+GME.US,D,20250903,000000,23.51,23.73,22.6807,22.88,9771430,0
+GME.US,D,20250904,000000,22.76,22.8454,22.37,22.37,5531803,0
+GME.US,D,20250905,000000,22.52,22.785,22.28,22.61,11183337,0
+GME.US,D,20250908,000000,22.69,23.47,22.5619,23.22,10151222,0
+GME.US,D,20250909,000000,23.1,23.628,22.94,23.59,18374443,0
+GME.US,D,20250910,000000,25.205,25.43,24.04,24.37,46253973,0
+GME.US,D,20250911,000000,24,24.85,23.89,24.85,12512626,0
+GME.US,D,20250912,000000,24.87,25.138,24.75,24.93,9320071,0
+GME.US,D,20250915,000000,25,25.81,24.99,25.53,9603984,0
+GME.US,D,20250916,000000,25.69,26.42,25.61,26.34,9829954,0
+GME.US,D,20250917,000000,26.35,26.465,25.5803,26.1,7897132,0
+GME.US,D,20250918,000000,26.21,26.4165,25.84,25.88,7806246,0
+GME.US,D,20250919,000000,25.905,26.3889,25.79,26.08,9567601,0
+GME.US,D,20250922,000000,26,27.34,25.97,26.78,11263598,0
+GME.US,D,20250923,000000,26.905,27.24,26.59,26.8,7063968,0
+GME.US,D,20250924,000000,26.83,27.05,26.22,26.25,5508834,0
+GME.US,D,20250925,000000,25.93,26.34,25.27,25.27,8210462,0
+GME.US,D,20250926,000000,25.53,26.8,25.44,26.42,8048334,0
+GME.US,D,20250929,000000,27.14,27.21,26.79,27.21,7979038,0
+GME.US,D,20250930,000000,27.25,27.34,26.795,27.28,5392802,0
+GME.US,D,20251001,000000,27.24,27.785,27.176,27.69,8187127,0
+GME.US,D,20251002,000000,27.99,28.1,26.72,27.22,14525954,0
+GME.US,D,20251003,000000,26.33,26.99,25.155,25.38,11615905,0
+GME.US,D,20251006,000000,25.55,25.83,25.01,25.05,11543446,0
+GME.US,D,20251007,000000,25.05,25.24,24.305,24.35,10779916,0
+GME.US,D,20251008,000000,24.38,25.05,24.13,24.41,7183811,0
+GME.US,D,20251009,000000,24.62,24.7413,23.86,24.07,11821160,0
+GME.US,D,20251010,000000,24.08,24.2,23.28,23.3,9744316,0
+GME.US,D,20251013,000000,23.48,23.8,23.11,23.59,5772105,0
+GME.US,D,20251014,000000,23.205,23.67,22.88,23.21,4470901,0
+GME.US,D,20251015,000000,23.3,23.66,23.21,23.38,5018139,0
+GME.US,D,20251016,000000,23.3,23.53,22.86,22.95,6549759,0
+GME.US,D,20251017,000000,22.9,23.3899,22.9,23.07,6206263,0
+GME.US,D,20251020,000000,23.155,23.39,23.12,23.37,4424363,0
+GME.US,D,20251021,000000,23.08,23.34,22.8,22.8,6387180,0
+GME.US,D,20251022,000000,22.67,23.33,22.24,22.49,11012887,0
+GME.US,D,20251023,000000,22.5461,23.83,22.456,23.63,10637953,0
+GME.US,D,20251024,000000,23.45,23.6,23.22,23.3,5771165,0
+GME.US,D,20251027,000000,24.495,24.54,23.44,23.53,9428707,0
+GME.US,D,20251028,000000,23.52,23.63,23.2225,23.3,7984105,0
+GME.US,D,20251029,000000,23.34,23.42,22.88,23.38,5696936,0
+GME.US,D,20251030,000000,23.17,23.27,22.56,22.58,6438442,0
+GME.US,D,20251031,000000,22.775,22.8044,22.29,22.29,4990691,0
+GME.US,D,20251103,000000,22.25,22.415,21.96,22.11,6276116,0
+GME.US,D,20251104,000000,21.9,22.27,21.58,21.98,5155852,0
+GME.US,D,20251105,000000,21.98,22.34,21.89,22.01,3885626,0
+GME.US,D,20251106,000000,21.955,22.02,21.35,21.35,5718101,0
+GME.US,D,20251107,000000,21.1,21.735,20.95,21.5,6533306,0
+GME.US,D,20251110,000000,21.67,21.81,21.3,21.49,4724873,0
+GME.US,D,20251111,000000,21.42,21.615,21.225,21.45,2856338,0
+GME.US,D,20251112,000000,21.47,21.74,21.255,21.36,4341284,0
+GME.US,D,20251113,000000,21.28,21.33,20.88,20.96,7415436,0
+GME.US,D,20251114,000000,20.65,20.99,20.41,20.66,5887642,0
+GME.US,D,20251117,000000,20.57,20.84,20.27,20.5,4968176,0
+GME.US,D,20251118,000000,20.39,20.67,20.18,20.5,3733252,0
+GME.US,D,20251119,000000,20.41,20.505,20.11,20.42,5194324,0
+GME.US,D,20251120,000000,20.575,20.69,19.93,19.94,6028877,0
+GME.US,D,20251121,000000,19.94,20.63,19.94,20.14,5514125,0
+GME.US,D,20251124,000000,20.21,20.555,20.12,20.49,5577591,0
+GME.US,D,20251125,000000,20.5,21.36,20.31,21.06,4794851,0
+GME.US,D,20251126,000000,21.19,21.83,21.11,21.63,4644241,0
+GME.US,D,20251128,000000,22.27,22.75,22.04,22.53,8789295,0
+GME.US,D,20251201,000000,22.215,23.065,22.11,22.79,7895904,0
+GME.US,D,20251202,000000,22.8,23.365,22.48,22.81,8105087,0
+GME.US,D,20251203,000000,22.955,23.28,22.715,23.21,11079696,0
+GME.US,D,20251204,000000,23.3,23.47,22.645,22.95,7195815,0
+GME.US,D,20251205,000000,22.985,23.07,22.53,23,5688195,0
+GME.US,D,20251208,000000,23.035,23.55,23.02,23.35,5318919,0
+GME.US,D,20251209,000000,23.25,24,23.1,23.11,9159102,0
+GME.US,D,20251210,000000,21.565,22.47,21.5,22.12,11543759,0
+GME.US,D,20251211,000000,21.99,22.18,21.53,21.86,4645586,0
+GME.US,D,20251212,000000,21.89,21.97,21.09,21.23,5365898,0
+GME.US,D,20251215,000000,21.32,22.58,21.08,22.09,8010605,0
+GME.US,D,20251216,000000,22.03,22.34,21.8,22.28,3922858,0
+GME.US,D,20251217,000000,22.29,23.17,22.27,23.03,6132226,0
+GME.US,D,20251218,000000,22.955,23.0992,22.5301,22.56,4589257,0
+GME.US,D,20251219,000000,22.59,22.64,22.2801,22.51,7379321,0
+GME.US,D,20251222,000000,22.515,22.7799,21.7,21.74,6481133,0
+GME.US,D,20251223,000000,21.65,21.683,21.13,21.38,4384537,0
+GME.US,D,20251224,000000,21.24,21.57,21.23,21.53,1781042,0
+GME.US,D,20251226,000000,21.5,21.5,20.955,21.09,3820404,0
+GME.US,D,20251229,000000,21.04,21.285,20.46,20.53,6005575,0
+GME.US,D,20251230,000000,20.525,20.695,20.35,20.5,4569480,0
+GME.US,D,20251231,000000,20.45,20.49,19.99,20.08,6422287,0
+GME.US,D,20260102,000000,20.26,20.865,20.16,20.62,4551690,0
+GME.US,D,20260105,000000,20.65,20.8299,20.33,20.72,7673734,0
+GME.US,D,20260106,000000,20.66,20.905,20.57,20.66,3405040,0
+GME.US,D,20260107,000000,21.65,22.015,21.185,21.29,10674065,0
+GME.US,D,20260108,000000,21.2,21.44,21.09,21.42,4131769,0
+GME.US,D,20260109,000000,21.29,21.729,21.0512,21.23,5034887,0
+GME.US,D,20260112,000000,21.08,21.305,20.92,20.98,3563684,0
+GME.US,D,20260113,000000,20.99,21.21,20.84,21.02,4121054,0
+GME.US,D,20260114,000000,21.03,21.08,20.79,21.02,4112831,0
+GME.US,D,20260115,000000,20.99,21.42,20.88,21.36,4995435,0
+GME.US,D,20260116,000000,21.33,21.47,21.06,21.1,3731495,0
+GME.US,D,20260120,000000,20.8,21.25,20.69,21.1,6826516,0
+GME.US,D,20260121,000000,21.67,21.925,21.36,21.69,8366880,0
+GME.US,D,20260122,000000,22.4,23.5,22.17,23.14,15762955,0
+GME.US,D,20260123,000000,23.09,23.17,22.27,22.99,10347468,0
+GME.US,D,20260126,000000,23.425,25.01,22.9501,24.01,37432249,0
+GME.US,D,20260127,000000,24,24.5,23.24,24.21,16600909,0
+GME.US,D,20260128,000000,24.235,24.25,23.37,23.64,8514542,0
+GME.US,D,20260129,000000,23.5,23.5999,22.7,22.81,7555114,0
+GME.US,D,20260130,000000,23.29,24.01,23.29,23.88,16706709,0
+GME.US,D,20260202,000000,24.38,25.93,24.05,25.85,24507550,0
+GME.US,D,20260203,000000,25.16,25.3,23.84,24.52,15876424,0
+GME.US,D,20260204,000000,24.48,25.1599,24.05,24.98,9779719,0
+GME.US,D,20260205,000000,24.75,25.495,24.55,24.69,10155513,0
+GME.US,D,20260206,000000,24.8,25.395,24.44,24.98,10022600,0
+GME.US,D,20260209,000000,24.885,24.97,24.2,24.64,5328353,0
+GME.US,D,20260210,000000,24.585,25.21,24.02,24.82,5797469,0
+GME.US,D,20260211,000000,24.83,24.83,24.04,24.21,4755915,0
+GME.US,D,20260212,000000,24.24,24.365,23.36,23.52,6684495,0
+GME.US,D,20260213,000000,23.61,24.09,23.44,23.57,6331554,0
+GME.US,D,20260217,000000,23.525,23.82,23.23,23.26,4338340,0
+GME.US,D,20260218,000000,23.25,24.035,23.085,23.87,4985958,0
diff --git a/daily/us/nyse stocks/1/gnw.us.txt b/daily/us/nyse stocks/1/gnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36a0d999fffcc94a1b968a454ea6a7e0409d9a92
--- /dev/null
+++ b/daily/us/nyse stocks/1/gnw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNW.US,D,20050225,000000,28.04,28.65,27.98,28.46,271700,0
+GNW.US,D,20050228,000000,28.56,28.56,28.13,28.16,574300,0
+GNW.US,D,20050301,000000,28.2,28.35,28.2,28.31,395200,0
+GNW.US,D,20050302,000000,28.31,29.3,28.2,29.1,669300,0
+GNW.US,D,20050303,000000,29.05,29.21,28.51,28.68,650900,0
+GNW.US,D,20050304,000000,28.9,28.9,28.6,28.75,635100,0
+GNW.US,D,20050307,000000,28.25,29.45,28.14,29.3,1762600,0
+GNW.US,D,20050308,000000,29.3,29.44,28.85,28.85,596400,0
+GNW.US,D,20050309,000000,28.8,29.1,28.74,28.92,632400,0
+GNW.US,D,20050310,000000,28.92,29.21,28.75,29.04,587800,0
+GNW.US,D,20050311,000000,29.06,29.3,28.96,29.13,365400,0
+GNW.US,D,20050314,000000,29.08,29.08,28.42,28.57,1606200,0
+GNW.US,D,20050315,000000,28.7,29.03,28.61,28.83,736100,0
+GNW.US,D,20050316,000000,28.83,28.85,28.52,28.81,1005400,0
+GNW.US,D,20050317,000000,28.85,29.65,28.81,29.56,895600,0
+GNW.US,D,20050318,000000,29.5,29.8,28.51,29.01,1002600,0
+GNW.US,D,20050321,000000,28.96,28.96,27.85,28.1,2121100,0
+GNW.US,D,20050322,000000,28.1,28.34,27.55,27.56,2000900,0
+GNW.US,D,20050323,000000,27.46,27.46,26.71,26.75,3869400,0
+GNW.US,D,20050324,000000,26.45,27.09,26.45,26.8,16869400,0
+GNW.US,D,20050328,000000,27.05,27.41,26.96,27.25,8009000,0
+GNW.US,D,20050329,000000,27,27.79,27,27.55,4110000,0
+GNW.US,D,20050330,000000,27.5,27.65,27.15,27.55,1996900,0
+GNW.US,D,20050331,000000,27.4,27.55,27.26,27.52,2313900,0
+GNW.US,D,20050401,000000,27.65,27.7,27.35,27.61,2114100,0
+GNW.US,D,20050404,000000,27.82,27.87,27.36,27.6,1851600,0
+GNW.US,D,20050405,000000,27.6,27.9,27.6,27.79,1590500,0
+GNW.US,D,20050406,000000,27.9,27.99,27.49,27.6,1265300,0
+GNW.US,D,20050407,000000,27.63,27.72,27.27,27.5,882600,0
+GNW.US,D,20050408,000000,27.5,27.75,27.32,27.5,2024400,0
+GNW.US,D,20050411,000000,27.52,27.9,27.45,27.9,1018600,0
+GNW.US,D,20050412,000000,28.85,28.85,26.95,28.35,1452600,0
+GNW.US,D,20050413,000000,28.32,28.46,27.92,28.26,1137600,0
+GNW.US,D,20050414,000000,28.3,28.48,28.22,28.33,1203500,0
+GNW.US,D,20050415,000000,28.48,28.74,27.86,27.91,1992700,0
+GNW.US,D,20050418,000000,27.98,28.07,27.52,27.83,804200,0
+GNW.US,D,20050419,000000,27.75,27.98,27.58,27.7,690800,0
+GNW.US,D,20050420,000000,27.7,27.89,27.05,27.33,1324700,0
+GNW.US,D,20050421,000000,27.48,27.65,27.27,27.51,1093200,0
+GNW.US,D,20050422,000000,27.55,27.85,26.81,27.15,1617600,0
+GNW.US,D,20050425,000000,27.25,27.88,27.21,27.88,698700,0
+GNW.US,D,20050426,000000,27.97,28.27,27.85,28.04,1045500,0
+GNW.US,D,20050427,000000,27.87,28.07,27.61,28,519800,0
+GNW.US,D,20050428,000000,27.9,28.15,27.75,27.76,692500,0
+GNW.US,D,20050429,000000,27.7,28.07,26.87,27.95,1392200,0
+GNW.US,D,20050502,000000,28,28,27.21,27.42,998100,0
+GNW.US,D,20050503,000000,27.36,27.5,27.16,27.35,1606000,0
+GNW.US,D,20050504,000000,27.27,27.98,27.25,27.85,940900,0
+GNW.US,D,20050505,000000,27.88,28.11,27.73,27.97,2538600,0
+GNW.US,D,20050506,000000,28,28.39,27.89,28.25,1016100,0
+GNW.US,D,20050509,000000,28.31,28.34,27.45,27.85,819100,0
+GNW.US,D,20050510,000000,27.58,28.19,27.3,27.91,1446000,0
+GNW.US,D,20050511,000000,27.95,28.23,27.84,27.96,633800,0
+GNW.US,D,20050512,000000,27.93,28.07,27.23,27.26,1462800,0
+GNW.US,D,20050513,000000,27.23,27.49,26.8,27.32,1441100,0
+GNW.US,D,20050516,000000,27.3,27.85,27.27,27.78,492700,0
+GNW.US,D,20050517,000000,27.65,27.78,27.49,27.75,1165300,0
+GNW.US,D,20050518,000000,27.75,28.2,27.7,27.98,2970400,0
+GNW.US,D,20050519,000000,28.18,28.24,27.76,27.77,793100,0
+GNW.US,D,20050520,000000,27.79,27.85,27.6,27.68,1130500,0
+GNW.US,D,20050523,000000,27.7,27.91,27.43,27.85,800000,0
+GNW.US,D,20050524,000000,28.15,28.2,27.8,27.99,857600,0
+GNW.US,D,20050525,000000,28.12,28.13,27.64,27.74,670100,0
+GNW.US,D,20050526,000000,27.85,28.05,27.75,27.95,1751500,0
+GNW.US,D,20050527,000000,28,28.64,27.98,28.57,1330000,0
+GNW.US,D,20050531,000000,28.7,29.29,28.59,28.99,3502800,0
+GNW.US,D,20050601,000000,29,29.15,28.55,28.99,1009400,0
+GNW.US,D,20050602,000000,29.14,29.14,28.81,28.98,784100,0
+GNW.US,D,20050603,000000,28.75,28.79,28.35,28.65,824200,0
+GNW.US,D,20050606,000000,28.65,28.99,28.35,28.93,589300,0
+GNW.US,D,20050607,000000,29.08,29.76,28.96,29.66,1453100,0
+GNW.US,D,20050608,000000,29.59,29.59,29.15,29.28,600400,0
+GNW.US,D,20050609,000000,29.3,29.38,29,29.37,755500,0
+GNW.US,D,20050610,000000,29.4,29.58,29.29,29.55,753100,0
+GNW.US,D,20050613,000000,29.5,29.74,29.28,29.59,870300,0
+GNW.US,D,20050614,000000,29.53,29.76,29.4,29.76,1127900,0
+GNW.US,D,20050615,000000,29.8,30.1,29.8,30.06,1068900,0
+GNW.US,D,20050616,000000,30.06,30.25,29.95,30.1,661500,0
+GNW.US,D,20050617,000000,30.06,30.71,30,30.71,1631600,0
+GNW.US,D,20050620,000000,30.55,30.56,29.73,29.9,1767200,0
+GNW.US,D,20050621,000000,29.75,30.19,29.35,30,1206100,0
+GNW.US,D,20050622,000000,30.05,30.74,30.01,30.6,865500,0
+GNW.US,D,20050623,000000,30.6,30.69,29.7,29.97,1503700,0
+GNW.US,D,20050624,000000,30.47,31,30.19,30.35,2837400,0
+GNW.US,D,20050627,000000,30.15,30.32,29.77,29.89,1007300,0
+GNW.US,D,20050628,000000,30.02,30.45,30.02,30.26,802300,0
+GNW.US,D,20050629,000000,30.56,30.65,30.09,30.15,1140300,0
+GNW.US,D,20050630,000000,30.3,30.5,30.03,30.23,1015900,0
+GNW.US,D,20050701,000000,30.15,30.25,30.06,30.16,735400,0
+GNW.US,D,20050705,000000,30.19,30.76,30.19,30.3,1085600,0
+GNW.US,D,20050706,000000,30.32,31.09,30.02,30.96,2640400,0
+GNW.US,D,20050707,000000,30.93,31.98,30.46,31.76,2016200,0
+GNW.US,D,20050708,000000,31.67,32.56,31.51,32.25,1892500,0
+GNW.US,D,20050711,000000,32.2,32.36,32.1,32.31,1013100,0
+GNW.US,D,20050712,000000,32.2,32.44,32.18,32.39,1349900,0
+GNW.US,D,20050713,000000,32.15,32.42,32.1,32.23,964100,0
+GNW.US,D,20050714,000000,32.45,32.68,32.21,32.37,898400,0
+GNW.US,D,20050715,000000,32.37,32.37,31.98,32.22,773900,0
+GNW.US,D,20050718,000000,32.23,32.29,31.74,31.9,811400,0
+GNW.US,D,20050719,000000,32.05,32.26,31.79,32.2,1751400,0
+GNW.US,D,20050720,000000,32.22,32.36,32.04,32.1,1906300,0
+GNW.US,D,20050721,000000,32.18,32.35,31.88,32.23,522400,0
+GNW.US,D,20050722,000000,32.23,32.26,31.97,32.26,957700,0
+GNW.US,D,20050725,000000,32.12,32.51,32.05,32.27,1060000,0
+GNW.US,D,20050726,000000,32.34,32.45,32.12,32.31,660400,0
+GNW.US,D,20050727,000000,32.47,33.5,32.38,33.49,1562500,0
+GNW.US,D,20050728,000000,33.4,33.4,32.2,32.45,1878400,0
+GNW.US,D,20050729,000000,32.5,32.65,31.28,31.36,2723500,0
+GNW.US,D,20050801,000000,30.6,30.95,30.52,30.79,1873900,0
+GNW.US,D,20050802,000000,31.19,31.4,30.99,31.2,962000,0
+GNW.US,D,20050803,000000,31.27,31.51,31.05,31.15,995200,0
+GNW.US,D,20050804,000000,31.16,31.16,30.83,31,877800,0
+GNW.US,D,20050805,000000,30.98,30.99,30.56,30.67,678600,0
+GNW.US,D,20050808,000000,30.63,30.84,30.35,30.57,628400,0
+GNW.US,D,20050809,000000,30.59,30.94,30.56,30.77,690000,0
+GNW.US,D,20050810,000000,31,31.12,30.67,30.85,646400,0
+GNW.US,D,20050811,000000,30.9,31.4,30.88,31.32,840000,0
+GNW.US,D,20050812,000000,31.25,31.38,30.9,31.29,1009500,0
+GNW.US,D,20050815,000000,31.3,31.49,31.2,31.43,543000,0
+GNW.US,D,20050816,000000,31.45,31.71,31.15,31.63,888100,0
+GNW.US,D,20050817,000000,31.77,31.89,31.6,31.75,1450200,0
+GNW.US,D,20050818,000000,31.75,31.84,31.26,31.42,1050900,0
+GNW.US,D,20050819,000000,31.4,31.46,31.08,31.18,742600,0
+GNW.US,D,20050822,000000,31.13,31.32,31,31.03,815200,0
+GNW.US,D,20050823,000000,31.03,31.17,30.9,30.99,941700,0
+GNW.US,D,20050824,000000,31.07,31.12,30.76,30.9,620800,0
+GNW.US,D,20050825,000000,30.97,31.16,30.86,31,687900,0
+GNW.US,D,20050826,000000,31.03,31.26,30.88,31.23,600700,0
+GNW.US,D,20050829,000000,31.2,31.99,30.97,31.85,971900,0
+GNW.US,D,20050830,000000,31.8,32.08,31.76,31.93,905800,0
+GNW.US,D,20050831,000000,31.95,32.17,31.83,32.17,871900,0
+GNW.US,D,20050901,000000,32.21,32.85,32.16,32.8,886000,0
+GNW.US,D,20050902,000000,32.77,33.03,32.76,32.9,955700,0
+GNW.US,D,20050906,000000,32.9,32.91,31.62,31.9,1778600,0
+GNW.US,D,20050907,000000,32.04,32.22,31.88,32.17,1293900,0
+GNW.US,D,20050908,000000,32.18,32.3,31.94,32.19,1909300,0
+GNW.US,D,20050909,000000,32.11,32.17,31.8,32,1424900,0
+GNW.US,D,20050912,000000,32.06,32.23,31.84,32.03,1094800,0
+GNW.US,D,20050913,000000,32.04,32.04,31.75,31.78,1690900,0
+GNW.US,D,20050914,000000,31.55,31.56,30.75,31.12,2534800,0
+GNW.US,D,20050915,000000,31.08,31.25,30.8,31.09,2371300,0
+GNW.US,D,20050916,000000,31.25,31.26,30.91,31.15,1280000,0
+GNW.US,D,20050919,000000,31.15,31.15,30.39,30.58,2440200,0
+GNW.US,D,20050920,000000,30.57,30.65,30.24,30.3,2832800,0
+GNW.US,D,20050921,000000,30.05,30.24,29.6,29.6,6555300,0
+GNW.US,D,20050922,000000,29.58,29.67,29.26,29.5,36631200,0
+GNW.US,D,20050923,000000,29.5,30.69,29.45,30.5,15108800,0
+GNW.US,D,20050926,000000,31,31,30.17,30.46,5728600,0
+GNW.US,D,20050927,000000,30.5,30.97,30.41,30.72,4481700,0
+GNW.US,D,20050928,000000,30.85,31.18,30.65,31.05,4287000,0
+GNW.US,D,20050929,000000,31.25,31.7,31.05,31.62,6859400,0
+GNW.US,D,20050930,000000,32.3,32.35,31.76,32.24,6456300,0
+GNW.US,D,20051003,000000,32.05,32.18,31.81,31.9,2352700,0
+GNW.US,D,20051004,000000,31.99,32.25,31.37,31.37,2525900,0
+GNW.US,D,20051005,000000,31.6,31.64,31.24,31.24,3596800,0
+GNW.US,D,20051006,000000,31.2,31.4,30.64,30.8,3882300,0
+GNW.US,D,20051007,000000,30.88,31.07,30.37,30.88,2713500,0
+GNW.US,D,20051010,000000,31.09,31.3,30.78,30.95,1597200,0
+GNW.US,D,20051011,000000,31.05,31.21,30.7,30.78,2152100,0
+GNW.US,D,20051012,000000,30.3,30.63,29.73,30.11,3249600,0
+GNW.US,D,20051013,000000,30.11,30.57,29.97,30.32,1951900,0
+GNW.US,D,20051014,000000,30.5,31.16,30.29,31.11,2599100,0
+GNW.US,D,20051017,000000,31.28,31.41,30.82,31.34,990900,0
+GNW.US,D,20051018,000000,31.45,31.64,31.25,31.51,1757400,0
+GNW.US,D,20051019,000000,31.48,31.53,31.19,31.49,1852700,0
+GNW.US,D,20051020,000000,31.51,31.53,30.7,30.78,1755300,0
+GNW.US,D,20051021,000000,30.8,31.07,30.67,31.06,2473400,0
+GNW.US,D,20051024,000000,31,31.17,30.97,31.14,1848700,0
+GNW.US,D,20051025,000000,31.14,31.3,30.86,31.12,1915500,0
+GNW.US,D,20051026,000000,30.3,30.87,30.27,30.46,3459900,0
+GNW.US,D,20051027,000000,30.5,30.82,30.46,30.62,1748400,0
+GNW.US,D,20051028,000000,30.7,30.88,30.6,30.82,1196500,0
+GNW.US,D,20051031,000000,30.9,31.78,30.9,31.69,1780400,0
+GNW.US,D,20051101,000000,31.71,32,31.66,31.85,1262600,0
+GNW.US,D,20051102,000000,31.95,32.29,31.85,32,1868000,0
+GNW.US,D,20051103,000000,31.85,32.47,31.85,32.38,3688500,0
+GNW.US,D,20051104,000000,32.5,32.74,32.14,32.43,2247900,0
+GNW.US,D,20051107,000000,32.75,32.94,32.26,32.45,1885300,0
+GNW.US,D,20051108,000000,32.1,32.27,31.89,32.07,1294800,0
+GNW.US,D,20051109,000000,32.32,32.69,31.95,32.02,3101800,0
+GNW.US,D,20051110,000000,32.15,32.4,32.1,32.32,1862600,0
+GNW.US,D,20051111,000000,32.3,32.31,32.08,32.2,486600,0
+GNW.US,D,20051114,000000,32.09,32.25,31.83,32.08,943400,0
+GNW.US,D,20051115,000000,32.25,32.55,32.07,32.2,3276200,0
+GNW.US,D,20051116,000000,32.5,32.63,32.23,32.43,2132300,0
+GNW.US,D,20051117,000000,32.68,33.17,32.56,33.12,2838800,0
+GNW.US,D,20051118,000000,33.8,33.9,32.87,32.92,2321000,0
+GNW.US,D,20051121,000000,33.08,33.25,32.55,33.1,2425900,0
+GNW.US,D,20051122,000000,32.95,33.73,32.84,33.4,3034500,0
+GNW.US,D,20051123,000000,33.5,34.03,33.47,34.02,2063800,0
+GNW.US,D,20051125,000000,34.1,34.15,33.87,33.87,485400,0
+GNW.US,D,20051128,000000,34.12,34.22,33.96,34.04,2018800,0
+GNW.US,D,20051129,000000,34.25,34.39,33.95,34,2322200,0
+GNW.US,D,20051130,000000,34.99,35,33.95,34.45,9205000,0
+GNW.US,D,20051201,000000,34.5,34.95,34.26,34.93,18121300,0
+GNW.US,D,20051202,000000,34.85,35.16,34.8,34.8,8446700,0
+GNW.US,D,20051205,000000,34.92,35,34.8,34.98,4188500,0
+GNW.US,D,20051206,000000,34.2,34.58,34.15,34.36,4126500,0
+GNW.US,D,20051207,000000,34.27,34.34,33.39,33.84,3394700,0
+GNW.US,D,20051208,000000,33.83,33.95,33.24,33.58,3091300,0
+GNW.US,D,20051209,000000,33.58,34.04,33.17,33.77,1841500,0
+GNW.US,D,20051212,000000,33.95,33.96,33.39,33.52,1314000,0
+GNW.US,D,20051213,000000,33.45,34.18,33.35,34,2355700,0
+GNW.US,D,20051214,000000,34.11,34.61,34.07,34.6,1561000,0
+GNW.US,D,20051215,000000,34.7,34.76,34.33,34.55,2240500,0
+GNW.US,D,20051216,000000,34.67,35.05,34.59,34.98,3419400,0
+GNW.US,D,20051219,000000,35.05,35.05,33.51,33.8,2466000,0
+GNW.US,D,20051220,000000,33.97,34.17,33.88,33.94,1949500,0
+GNW.US,D,20051221,000000,34.1,34.66,33.88,34.28,2158600,0
+GNW.US,D,20051222,000000,34.4,34.8,34.26,34.67,1540800,0
+GNW.US,D,20051223,000000,34.75,34.97,34.68,34.94,654300,0
+GNW.US,D,20051227,000000,35.13,35.25,34.28,34.3,917200,0
+GNW.US,D,20051228,000000,34.28,34.54,34.09,34.46,1155100,0
+GNW.US,D,20051229,000000,34.53,35.06,34.53,34.74,677100,0
+GNW.US,D,20051230,000000,34.66,34.75,34.32,34.58,579000,0
+GNW.US,D,20060103,000000,35.37,35.37,34.43,34.91,1636300,0
+GNW.US,D,20060104,000000,35.02,35.13,34.82,34.99,2129800,0
+GNW.US,D,20060105,000000,34.65,34.77,34.41,34.41,2416300,0
+GNW.US,D,20060106,000000,34.66,34.7,34.17,34.34,2642800,0
+GNW.US,D,20060109,000000,34.47,34.6,34.32,34.55,1686100,0
+GNW.US,D,20060110,000000,34.46,34.71,34.35,34.52,3077000,0
+GNW.US,D,20060111,000000,34.52,34.88,34.45,34.79,2030300,0
+GNW.US,D,20060112,000000,34.7,35.1,34.39,34.95,1729500,0
+GNW.US,D,20060113,000000,34.95,35.05,34.73,35,1649000,0
+GNW.US,D,20060117,000000,34.88,34.93,34.53,34.8,1101500,0
+GNW.US,D,20060118,000000,34.75,34.84,33.9,34.25,1388900,0
+GNW.US,D,20060119,000000,34.25,34.27,33.53,33.57,2805500,0
+GNW.US,D,20060120,000000,33.45,33.93,32.8,32.8,2595700,0
+GNW.US,D,20060123,000000,32.9,33.17,32.82,32.89,1215900,0
+GNW.US,D,20060124,000000,32.91,32.95,31.53,32.92,5374900,0
+GNW.US,D,20060125,000000,33.09,33.1,32.48,32.68,3014800,0
+GNW.US,D,20060126,000000,33.1,34,32.95,33.11,3095700,0
+GNW.US,D,20060127,000000,33.4,33.4,32.8,33.08,1642200,0
+GNW.US,D,20060130,000000,33.01,33.01,32.54,32.62,2297600,0
+GNW.US,D,20060131,000000,32.5,32.79,32.26,32.76,3070200,0
+GNW.US,D,20060201,000000,32.85,33.24,32.72,33.05,1709600,0
+GNW.US,D,20060202,000000,33,33,32.67,32.87,1195500,0
+GNW.US,D,20060203,000000,32.77,32.93,32.68,32.77,1922100,0
+GNW.US,D,20060206,000000,32.6,32.93,32.59,32.84,1435400,0
+GNW.US,D,20060207,000000,32.9,32.99,32.63,32.81,1103400,0
+GNW.US,D,20060208,000000,33,33.13,32.82,33,1011500,0
+GNW.US,D,20060209,000000,33,33.03,32.74,32.75,4000200,0
+GNW.US,D,20060210,000000,32.85,33.08,32.76,32.88,1717100,0
+GNW.US,D,20060213,000000,33.03,33.13,32.69,32.8,993300,0
+GNW.US,D,20060214,000000,32.89,33.47,32.89,33.3,1276800,0
+GNW.US,D,20060215,000000,33.29,33.29,32.79,32.92,930700,0
+GNW.US,D,20060216,000000,32.9,33.36,32.75,33.34,1111700,0
+GNW.US,D,20060217,000000,33.34,33.34,32.75,32.81,968700,0
+GNW.US,D,20060221,000000,33.08,33.29,33,33.16,1290300,0
+GNW.US,D,20060222,000000,33.28,33.46,33.14,33.43,1200800,0
+GNW.US,D,20060223,000000,33.45,33.49,32.87,32.87,1422700,0
+GNW.US,D,20060224,000000,32.74,32.9,32.52,32.64,1901300,0
+GNW.US,D,20060227,000000,32.55,32.85,31.85,32.43,3616000,0
+GNW.US,D,20060228,000000,32.1,32.3,31.72,31.82,2186400,0
+GNW.US,D,20060301,000000,32,32.75,31.88,32.67,2950900,0
+GNW.US,D,20060302,000000,32.48,33,32.27,33,4118700,0
+GNW.US,D,20060303,000000,32.76,33.21,32.75,33.2,15764300,0
+GNW.US,D,20060306,000000,33.35,33.55,33.15,33.52,4638300,0
+GNW.US,D,20060307,000000,33.4,34.06,33.4,34.05,5077300,0
+GNW.US,D,20060308,000000,33.86,34.14,33.72,34.08,4371500,0
+GNW.US,D,20060309,000000,34.08,34.16,33.67,33.72,2921600,0
+GNW.US,D,20060310,000000,33.95,33.98,33.54,33.65,2079000,0
+GNW.US,D,20060313,000000,33.88,33.96,33.38,33.48,2057700,0
+GNW.US,D,20060314,000000,33.43,33.79,33.36,33.66,1770300,0
+GNW.US,D,20060315,000000,33.62,33.88,33.5,33.84,2310800,0
+GNW.US,D,20060316,000000,33.77,34.08,33.61,34.02,2026300,0
+GNW.US,D,20060317,000000,34.4,34.46,34.01,34.29,3079800,0
+GNW.US,D,20060320,000000,34.28,34.45,34.13,34.14,1634700,0
+GNW.US,D,20060321,000000,34,34.06,33.51,33.65,1864100,0
+GNW.US,D,20060322,000000,33.75,33.75,33.41,33.6,1418600,0
+GNW.US,D,20060323,000000,33.68,33.7,33.43,33.46,1396500,0
+GNW.US,D,20060324,000000,33.4,33.58,33.07,33.57,1235500,0
+GNW.US,D,20060327,000000,33.45,33.6,33.27,33.44,1368400,0
+GNW.US,D,20060328,000000,33.52,33.6,32.86,33.04,2351300,0
+GNW.US,D,20060329,000000,33.1,33.72,33.06,33.71,1474100,0
+GNW.US,D,20060330,000000,33.58,33.88,33.45,33.77,1607900,0
+GNW.US,D,20060331,000000,33.75,33.81,33.21,33.43,2023700,0
+GNW.US,D,20060403,000000,33.65,33.79,33.47,33.61,1574700,0
+GNW.US,D,20060404,000000,33.67,34.04,33.53,33.76,1461900,0
+GNW.US,D,20060405,000000,33.8,34.18,33.8,33.94,1583700,0
+GNW.US,D,20060406,000000,33.85,34.25,33.7,34.09,1612200,0
+GNW.US,D,20060407,000000,34.08,34.35,33.27,33.44,1847000,0
+GNW.US,D,20060410,000000,33.48,33.67,32.99,33.56,1475600,0
+GNW.US,D,20060411,000000,33.76,34.2,33.29,33.29,2431300,0
+GNW.US,D,20060412,000000,33.38,34.3,33.15,34.2,3665900,0
+GNW.US,D,20060413,000000,34.23,34.55,33.85,34.3,2645700,0
+GNW.US,D,20060417,000000,34.25,34.43,34.21,34.3,1632400,0
+GNW.US,D,20060418,000000,34.24,34.41,34,34.1,4095000,0
+GNW.US,D,20060419,000000,34.2,34.48,33.87,33.95,1515700,0
+GNW.US,D,20060420,000000,33.82,34.25,33.61,34.21,1288300,0
+GNW.US,D,20060421,000000,34.25,34.25,33.67,33.73,1236200,0
+GNW.US,D,20060424,000000,33.6,34.22,33.55,34.16,1289600,0
+GNW.US,D,20060425,000000,34.35,34.35,33.5,33.55,1475700,0
+GNW.US,D,20060426,000000,33.47,33.82,33.42,33.66,2198700,0
+GNW.US,D,20060427,000000,34.55,34.55,33.41,33.46,1942300,0
+GNW.US,D,20060428,000000,33.84,33.85,33.09,33.2,4476600,0
+GNW.US,D,20060501,000000,33.1,33.4,32.88,32.88,3583500,0
+GNW.US,D,20060502,000000,33,33.39,32.96,33.28,3163500,0
+GNW.US,D,20060503,000000,33.22,33.47,32.77,33.19,3099400,0
+GNW.US,D,20060504,000000,33.14,33.34,33.05,33.1,3214000,0
+GNW.US,D,20060505,000000,33.21,33.28,33.08,33.08,2355100,0
+GNW.US,D,20060508,000000,32.92,33.08,32.79,32.94,3637000,0
+GNW.US,D,20060509,000000,32.75,32.95,32.69,32.89,2526800,0
+GNW.US,D,20060510,000000,32.88,33.15,32.75,33.05,2659500,0
+GNW.US,D,20060511,000000,33.06,33.11,32.68,32.79,2014600,0
+GNW.US,D,20060512,000000,32.35,32.74,32.25,32.65,3870100,0
+GNW.US,D,20060515,000000,32.5,32.67,32.44,32.6,1574300,0
+GNW.US,D,20060516,000000,32.55,32.6,32.32,32.45,1866400,0
+GNW.US,D,20060517,000000,32.45,32.55,31.71,31.78,2128500,0
+GNW.US,D,20060518,000000,31.8,32.3,31,32.08,4924500,0
+GNW.US,D,20060519,000000,32.55,32.65,32.33,32.56,3225000,0
+GNW.US,D,20060522,000000,33.51,33.51,32.56,32.86,4306500,0
+GNW.US,D,20060523,000000,33,33.49,32.98,33.29,3490400,0
+GNW.US,D,20060524,000000,33.22,33.48,32.9,33.39,2602900,0
+GNW.US,D,20060525,000000,33.23,33.58,33.1,33.25,2322100,0
+GNW.US,D,20060526,000000,32.9,33.24,32.8,33.15,1459500,0
+GNW.US,D,20060530,000000,33.02,33.3,32.9,32.94,1901100,0
+GNW.US,D,20060531,000000,33.1,33.5,33.04,33.49,2811100,0
+GNW.US,D,20060601,000000,33.5,33.58,33.33,33.46,2379900,0
+GNW.US,D,20060602,000000,33.46,33.83,33.37,33.81,3075000,0
+GNW.US,D,20060605,000000,33.65,33.7,33.07,33.12,1907900,0
+GNW.US,D,20060606,000000,33.12,33.54,33.07,33.43,1826200,0
+GNW.US,D,20060607,000000,33.4,33.4,32.67,32.69,2611600,0
+GNW.US,D,20060608,000000,32.94,33.48,32.86,33.15,3417800,0
+GNW.US,D,20060609,000000,33.32,33.61,33.11,33.39,2136800,0
+GNW.US,D,20060612,000000,33.32,33.61,33.11,33.27,1861400,0
+GNW.US,D,20060613,000000,33.24,33.36,32.56,32.65,2009500,0
+GNW.US,D,20060614,000000,32.35,32.54,31.37,31.85,3686400,0
+GNW.US,D,20060615,000000,31.9,32.96,31.89,32.76,2985000,0
+GNW.US,D,20060616,000000,32.59,32.79,32.4,32.79,2996100,0
+GNW.US,D,20060619,000000,33.55,33.75,33.22,33.65,3212500,0
+GNW.US,D,20060620,000000,33.65,34.25,33.65,33.96,2911600,0
+GNW.US,D,20060621,000000,33.9,34.09,33.62,33.97,2433300,0
+GNW.US,D,20060622,000000,33.95,34.09,33.78,34.06,2108900,0
+GNW.US,D,20060623,000000,33.83,33.83,33.29,33.37,1902400,0
+GNW.US,D,20060626,000000,33.4,34.15,33.4,34.05,1745900,0
+GNW.US,D,20060627,000000,34.06,34.4,33.92,34.02,2352600,0
+GNW.US,D,20060628,000000,34.03,34.21,33.85,34.1,1845400,0
+GNW.US,D,20060629,000000,34,34.8,33.88,34.73,2579400,0
+GNW.US,D,20060630,000000,34.72,35.22,34.2,34.84,11484800,0
+GNW.US,D,20060703,000000,34.84,34.93,34.66,34.89,1804200,0
+GNW.US,D,20060705,000000,34.9,34.97,34.53,34.68,1957200,0
+GNW.US,D,20060706,000000,34.65,35,34.53,34.99,2169800,0
+GNW.US,D,20060707,000000,34.95,35.01,34.71,35,1995500,0
+GNW.US,D,20060710,000000,34.8,34.98,34.63,34.94,1922600,0
+GNW.US,D,20060711,000000,34.93,34.99,34.75,34.97,1176700,0
+GNW.US,D,20060712,000000,34.99,35.2,34.62,34.62,1554900,0
+GNW.US,D,20060713,000000,34.22,34.34,33.93,34.11,2483400,0
+GNW.US,D,20060714,000000,33.92,33.98,33.44,33.55,1477600,0
+GNW.US,D,20060717,000000,33.61,33.69,33.28,33.45,1065500,0
+GNW.US,D,20060718,000000,33.45,33.7,32.96,33.28,1617300,0
+GNW.US,D,20060719,000000,33.5,33.98,33.49,33.78,2148900,0
+GNW.US,D,20060720,000000,33.81,34.24,33.79,33.88,1373600,0
+GNW.US,D,20060721,000000,33.95,34.24,33.5,33.64,3053800,0
+GNW.US,D,20060724,000000,33.68,34.2,33.63,34.1,1358600,0
+GNW.US,D,20060725,000000,33.86,33.94,33.53,33.85,1758400,0
+GNW.US,D,20060726,000000,33.96,34.35,33.72,34.07,1800700,0
+GNW.US,D,20060727,000000,33.86,34.18,33.45,33.97,1872000,0
+GNW.US,D,20060728,000000,33.97,34.6,33.06,33.54,3152300,0
+GNW.US,D,20060731,000000,33.55,34.5,33.55,34.3,2058300,0
+GNW.US,D,20060801,000000,34.32,34.37,33.94,34.2,1762900,0
+GNW.US,D,20060802,000000,34.6,34.79,34.4,34.68,3759400,0
+GNW.US,D,20060803,000000,34.68,35.23,34.56,34.9,3942300,0
+GNW.US,D,20060804,000000,35.15,35.21,34.11,34.34,2384900,0
+GNW.US,D,20060807,000000,34.3,34.4,34,34.08,1697100,0
+GNW.US,D,20060808,000000,34.25,34.5,34.05,34.16,1388300,0
+GNW.US,D,20060809,000000,34.43,34.88,34.13,34.13,2129300,0
+GNW.US,D,20060810,000000,33.93,34.07,33.67,33.75,2013400,0
+GNW.US,D,20060811,000000,33.78,34.14,33.46,33.69,2063100,0
+GNW.US,D,20060814,000000,33.92,34.63,33.89,34.15,1399700,0
+GNW.US,D,20060815,000000,34.37,34.49,34.19,34.35,1191300,0
+GNW.US,D,20060816,000000,34.6,34.7,34.25,34.39,1330100,0
+GNW.US,D,20060817,000000,34.2,34.58,34.14,34.57,2071000,0
+GNW.US,D,20060818,000000,35,35,34.16,34.33,1449400,0
+GNW.US,D,20060821,000000,34.18,34.42,34.1,34.31,1468400,0
+GNW.US,D,20060822,000000,34.39,34.5,34.16,34.32,1230800,0
+GNW.US,D,20060823,000000,34.32,34.38,34,34.3,1197100,0
+GNW.US,D,20060824,000000,34.25,34.35,34.02,34.22,1831100,0
+GNW.US,D,20060825,000000,34.01,34.05,33.67,33.85,2142700,0
+GNW.US,D,20060828,000000,33.95,34.33,33.92,34.05,1684300,0
+GNW.US,D,20060829,000000,34.05,34.1,33.84,34.01,1672600,0
+GNW.US,D,20060830,000000,34.05,34.53,33.91,34.3,2655100,0
+GNW.US,D,20060831,000000,34.25,34.5,34.22,34.43,1595900,0
+GNW.US,D,20060901,000000,34.4,34.7,34.39,34.63,1004800,0
+GNW.US,D,20060905,000000,34.79,35.08,34.75,35.05,2193800,0
+GNW.US,D,20060906,000000,35.05,35.31,34.87,34.93,1869500,0
+GNW.US,D,20060907,000000,34.97,35.18,34.87,35.12,1993400,0
+GNW.US,D,20060908,000000,35.3,35.84,35.09,35.76,3414200,0
+GNW.US,D,20060911,000000,35.77,36.4,35.77,36,3866000,0
+GNW.US,D,20060912,000000,36,36.27,35.85,36.1,2986300,0
+GNW.US,D,20060913,000000,35.9,35.91,35.32,35.48,4551900,0
+GNW.US,D,20060914,000000,35.51,35.6,35.15,35.39,2969400,0
+GNW.US,D,20060915,000000,35.45,35.75,35.09,35.26,10574900,0
+GNW.US,D,20060918,000000,35.43,35.43,34.93,35.05,2268400,0
+GNW.US,D,20060919,000000,35.02,35.1,34.78,35.03,1781100,0
+GNW.US,D,20060920,000000,35.28,35.53,35.25,35.5,1440900,0
+GNW.US,D,20060921,000000,35.5,35.57,34.97,34.98,1132600,0
+GNW.US,D,20060922,000000,34.94,35.11,34.76,34.9,1839300,0
+GNW.US,D,20060925,000000,35.02,35.29,34.86,35.25,2093600,0
+GNW.US,D,20060926,000000,35.25,35.45,35.04,35.15,1846500,0
+GNW.US,D,20060927,000000,35.05,35.41,34.92,35.06,1467700,0
+GNW.US,D,20060928,000000,35.13,35.41,35.07,35.17,1199300,0
+GNW.US,D,20060929,000000,35.17,35.23,34.86,35.01,1461900,0
+GNW.US,D,20061002,000000,34.9,34.9,34.3,34.35,2718500,0
+GNW.US,D,20061003,000000,34.35,34.99,34.35,34.85,1718600,0
+GNW.US,D,20061004,000000,34.84,35.44,34.84,35.42,1362900,0
+GNW.US,D,20061005,000000,35.34,35.42,35.04,35.18,1518300,0
+GNW.US,D,20061006,000000,35.15,35.15,34.81,34.88,1603000,0
+GNW.US,D,20061009,000000,34.91,35.17,34.63,35.05,1179700,0
+GNW.US,D,20061010,000000,35.02,35.17,34.8,35.1,1046800,0
+GNW.US,D,20061011,000000,35.1,35.38,35.03,35.37,2119400,0
+GNW.US,D,20061012,000000,35.62,35.65,35.31,35.49,2074500,0
+GNW.US,D,20061013,000000,35.34,35.49,35,35.31,2474400,0
+GNW.US,D,20061016,000000,35.3,35.66,35.09,35.61,3800400,0
+GNW.US,D,20061017,000000,35.47,36.3,35.47,36.17,3798100,0
+GNW.US,D,20061018,000000,36.35,36.39,35.76,36.18,2053200,0
+GNW.US,D,20061019,000000,36.01,36.12,35.5,35.61,3555000,0
+GNW.US,D,20061020,000000,35.59,35.6,35.1,35.22,1993200,0
+GNW.US,D,20061023,000000,35.24,36,34.94,35.64,2051900,0
+GNW.US,D,20061024,000000,35.5,35.96,35.35,35.87,2149000,0
+GNW.US,D,20061025,000000,35.95,35.97,35.62,35.94,2659100,0
+GNW.US,D,20061026,000000,36.11,36.47,36.04,36.24,2303900,0
+GNW.US,D,20061027,000000,34.45,34.5,33.44,33.69,11069600,0
+GNW.US,D,20061030,000000,33.6,33.72,33.39,33.58,2591800,0
+GNW.US,D,20061031,000000,33.64,33.74,33.35,33.44,4848100,0
+GNW.US,D,20061101,000000,33.44,33.56,33,33.02,3983300,0
+GNW.US,D,20061102,000000,33,33.01,32.6,32.89,3145000,0
+GNW.US,D,20061103,000000,32.97,33.08,32.75,32.82,2164300,0
+GNW.US,D,20061106,000000,32.87,32.98,32.76,32.79,1823100,0
+GNW.US,D,20061107,000000,32.75,32.8,32.55,32.63,3290700,0
+GNW.US,D,20061108,000000,32.6,32.61,32.22,32.27,8882600,0
+GNW.US,D,20061109,000000,32.39,32.58,32.27,32.48,4589000,0
+GNW.US,D,20061110,000000,32.55,32.71,32.3,32.47,2576300,0
+GNW.US,D,20061113,000000,32.5,32.57,32.28,32.36,2426600,0
+GNW.US,D,20061114,000000,32.66,33.12,32.57,33.08,3874000,0
+GNW.US,D,20061115,000000,33.1,33.12,32.62,33.06,3046300,0
+GNW.US,D,20061116,000000,33.02,33.44,33.02,33.35,2522800,0
+GNW.US,D,20061117,000000,33.11,33.46,33.11,33.33,2218500,0
+GNW.US,D,20061120,000000,33.1,33.34,32.85,33.2,2498400,0
+GNW.US,D,20061121,000000,33.19,33.29,32.93,33.11,1932200,0
+GNW.US,D,20061122,000000,33.12,33.27,32.91,33.1,1448400,0
+GNW.US,D,20061124,000000,33.09,33.25,33,33.22,641600,0
+GNW.US,D,20061127,000000,33.15,33.18,32.7,32.81,2126800,0
+GNW.US,D,20061128,000000,32.6,32.94,32.59,32.75,2201800,0
+GNW.US,D,20061129,000000,32.81,33.18,32.76,33.14,1877200,0
+GNW.US,D,20061130,000000,33.14,33.21,32.66,32.8,2279200,0
+GNW.US,D,20061201,000000,32.85,32.87,32.18,32.36,2976600,0
+GNW.US,D,20061204,000000,32.54,32.72,32.32,32.61,2489100,0
+GNW.US,D,20061205,000000,32.69,33.1,32.66,33.01,1943100,0
+GNW.US,D,20061206,000000,33.01,33.1,32.8,32.91,1604400,0
+GNW.US,D,20061207,000000,33.25,33.77,32.94,33.08,2619600,0
+GNW.US,D,20061208,000000,33,33.18,32.73,32.96,2016800,0
+GNW.US,D,20061211,000000,32.9,33.26,32.68,33.23,1180300,0
+GNW.US,D,20061212,000000,33.41,34.3,33.35,33.71,3991400,0
+GNW.US,D,20061213,000000,33.75,34.28,33.63,33.72,3762500,0
+GNW.US,D,20061214,000000,33.62,34.05,33.58,33.7,2532100,0
+GNW.US,D,20061215,000000,33.7,33.97,33.41,33.86,4845500,0
+GNW.US,D,20061218,000000,33.97,34.55,33.96,34.53,3171900,0
+GNW.US,D,20061219,000000,34.57,34.87,34.33,34.59,3569000,0
+GNW.US,D,20061220,000000,34.86,35.01,34.51,34.72,2601000,0
+GNW.US,D,20061221,000000,33.85,34.8,33.85,34.27,1347600,0
+GNW.US,D,20061222,000000,34.4,34.41,34.01,34.07,1250400,0
+GNW.US,D,20061226,000000,34.15,34.56,34.08,34.46,986300,0
+GNW.US,D,20061227,000000,34.6,34.87,34.2,34.61,1343000,0
+GNW.US,D,20061228,000000,34.72,34.8,34.47,34.55,973800,0
+GNW.US,D,20061229,000000,34.5,34.65,34.15,34.21,1584300,0
+GNW.US,D,20070103,000000,34.31,34.52,34,34.07,4805000,0
+GNW.US,D,20070104,000000,34.12,34.27,33.81,34.11,2838600,0
+GNW.US,D,20070105,000000,33.95,34.18,33.69,33.79,1415100,0
+GNW.US,D,20070108,000000,33.87,34.23,33.81,34.18,1563300,0
+GNW.US,D,20070109,000000,34.26,34.49,34.1,34.25,1880700,0
+GNW.US,D,20070110,000000,33.96,34.64,33.96,34.47,2220400,0
+GNW.US,D,20070111,000000,34.59,34.85,34.4,34.85,1516000,0
+GNW.US,D,20070112,000000,34.85,35.08,34.57,34.97,2224300,0
+GNW.US,D,20070116,000000,34.97,35.15,34.19,34.45,2733300,0
+GNW.US,D,20070117,000000,34.48,34.55,33.89,34.02,3064900,0
+GNW.US,D,20070118,000000,34.16,34.33,34.12,34.23,3009700,0
+GNW.US,D,20070119,000000,34.25,34.35,34.1,34.31,1950800,0
+GNW.US,D,20070122,000000,34.35,34.47,33.99,34.08,2343700,0
+GNW.US,D,20070123,000000,33.9,34.09,33.74,33.99,2833700,0
+GNW.US,D,20070124,000000,33.99,34.72,33.98,34.72,1983300,0
+GNW.US,D,20070125,000000,35.23,35.27,34.1,34.11,2006800,0
+GNW.US,D,20070126,000000,34.26,34.27,33.93,33.99,2401500,0
+GNW.US,D,20070129,000000,34.1,34.39,34,34.27,2123700,0
+GNW.US,D,20070130,000000,34.42,34.98,34.26,34.71,2714800,0
+GNW.US,D,20070131,000000,34.72,35.01,34.46,34.9,1885100,0
+GNW.US,D,20070201,000000,34.8,35.24,34.7,35.01,2730100,0
+GNW.US,D,20070202,000000,35.45,36.29,35.32,35.55,5217400,0
+GNW.US,D,20070205,000000,36.05,36.09,35.35,35.55,3345600,0
+GNW.US,D,20070206,000000,36.62,36.66,35.62,36.08,3516800,0
+GNW.US,D,20070207,000000,36.23,36.87,36.16,36.7,2838400,0
+GNW.US,D,20070208,000000,36.58,36.73,36.38,36.41,2702400,0
+GNW.US,D,20070209,000000,36.53,36.79,35.95,36.12,2616200,0
+GNW.US,D,20070212,000000,36.12,36.44,35.83,35.88,2188697,0
+GNW.US,D,20070213,000000,35.89,36.5,35.77,36.43,2681278,0
+GNW.US,D,20070214,000000,36.43,36.77,36.31,36.63,1736256,0
+GNW.US,D,20070215,000000,36.45,36.6,35.85,36.04,3099800,0
+GNW.US,D,20070216,000000,35.87,36.4,35.83,36.3,1596600,0
+GNW.US,D,20070220,000000,36.35,37.09,36.22,36.96,2861400,0
+GNW.US,D,20070221,000000,36.75,37.16,36.58,37,2374700,0
+GNW.US,D,20070222,000000,36.85,36.95,36.47,36.7,1494100,0
+GNW.US,D,20070223,000000,36.65,36.68,36.1,36.19,1835600,0
+GNW.US,D,20070226,000000,36.19,36.41,35.9,36.04,1312414,0
+GNW.US,D,20070227,000000,36.04,36.05,34.8,35,3155500,0
+GNW.US,D,20070228,000000,35,35.84,35,35.33,3274300,0
+GNW.US,D,20070301,000000,35.05,35.4,34.94,35.14,2916631,0
+GNW.US,D,20070302,000000,35.14,35.41,34.87,35.04,2311600,0
+GNW.US,D,20070305,000000,35.01,35.05,33.88,33.99,4557200,0
+GNW.US,D,20070306,000000,34.17,34.6,34.15,34.56,2814800,0
+GNW.US,D,20070307,000000,34.37,34.82,34.32,34.53,2332400,0
+GNW.US,D,20070308,000000,34.7,34.97,34.6,34.91,1593800,0
+GNW.US,D,20070309,000000,35,35.26,34.97,35.21,1822600,0
+GNW.US,D,20070312,000000,35.2,35.38,35,35.24,1486600,0
+GNW.US,D,20070313,000000,34.93,35.07,34.26,34.26,2878300,0
+GNW.US,D,20070314,000000,34.3,34.43,33.86,34.34,2036500,0
+GNW.US,D,20070315,000000,34.25,34.78,34.24,34.51,1182952,0
+GNW.US,D,20070316,000000,34.64,34.7,34.12,34.17,2450600,0
+GNW.US,D,20070319,000000,34.2,34.71,34.2,34.54,2095400,0
+GNW.US,D,20070320,000000,34.58,34.96,34.5,34.56,1997473,0
+GNW.US,D,20070321,000000,34.8,35.45,34.53,35.14,3918971,0
+GNW.US,D,20070322,000000,35.25,35.25,34.86,35.06,2349100,0
+GNW.US,D,20070323,000000,35.06,35.16,34.93,35.12,2634801,0
+GNW.US,D,20070326,000000,35.03,35.2,34.84,35.15,1749919,0
+GNW.US,D,20070327,000000,34.9,35.24,34.8,35.1,1663900,0
+GNW.US,D,20070328,000000,34.9,35.21,34.85,34.94,1962500,0
+GNW.US,D,20070329,000000,35.21,35.21,34.8,35,1736901,0
+GNW.US,D,20070330,000000,35,35.29,34.56,34.94,1816200,0
+GNW.US,D,20070402,000000,35,35.06,34.76,34.79,3035600,0
+GNW.US,D,20070403,000000,34.89,35.2,34.82,35.2,1806100,0
+GNW.US,D,20070404,000000,35.21,35.26,34.97,35.2,2367200,0
+GNW.US,D,20070405,000000,35.28,35.39,34.95,35.15,1276100,0
+GNW.US,D,20070409,000000,35.15,35.31,35.01,35.06,2097600,0
+GNW.US,D,20070410,000000,34.98,35.14,34.7,34.74,1460200,0
+GNW.US,D,20070411,000000,34.81,34.9,34.5,34.66,2186851,0
+GNW.US,D,20070412,000000,34.51,34.72,34.05,34.66,2293670,0
+GNW.US,D,20070413,000000,35.93,35.93,34.62,35.03,1350596,0
+GNW.US,D,20070416,000000,35.15,35.41,35.12,35.3,1319100,0
+GNW.US,D,20070417,000000,35.33,35.33,35.07,35.13,2082700,0
+GNW.US,D,20070418,000000,34.46,35.75,34.3,35.66,1928744,0
+GNW.US,D,20070419,000000,35.8,35.85,35.42,35.59,1618625,0
+GNW.US,D,20070420,000000,36.45,36.45,35.4,35.58,2077056,0
+GNW.US,D,20070423,000000,35.68,35.89,35.54,35.54,1367900,0
+GNW.US,D,20070424,000000,35.55,35.55,35.08,35.22,2470800,0
+GNW.US,D,20070425,000000,35.28,35.66,35.2,35.62,3145100,0
+GNW.US,D,20070426,000000,34.77,35.85,34.77,35.79,2370700,0
+GNW.US,D,20070427,000000,35.64,35.97,35.57,35.82,3307000,0
+GNW.US,D,20070430,000000,35.9,36.6,35.65,36.49,4157900,0
+GNW.US,D,20070501,000000,35.73,36.26,34.83,34.88,5000003,0
+GNW.US,D,20070502,000000,35.06,35.36,34.96,34.97,2412570,0
+GNW.US,D,20070503,000000,35,35.23,34.93,35.2,3687500,0
+GNW.US,D,20070504,000000,35.35,35.64,35.22,35.51,3047900,0
+GNW.US,D,20070507,000000,35.75,36,35.58,35.75,1854978,0
+GNW.US,D,20070508,000000,35.71,35.78,35.2,35.3,2856820,0
+GNW.US,D,20070509,000000,35.35,35.71,35.15,35.56,2408500,0
+GNW.US,D,20070510,000000,35.37,35.81,35.17,35.2,3041700,0
+GNW.US,D,20070511,000000,35.24,35.58,35.23,35.54,1677677,0
+GNW.US,D,20070514,000000,35.54,35.58,35.3,35.5,2311400,0
+GNW.US,D,20070515,000000,35.63,36.34,35.63,36.21,2585700,0
+GNW.US,D,20070516,000000,36.25,36.65,36.04,36.51,2103870,0
+GNW.US,D,20070517,000000,36.39,36.52,36.19,36.28,1737300,0
+GNW.US,D,20070518,000000,36.28,36.53,36.03,36.36,2769300,0
+GNW.US,D,20070521,000000,37,37,36.22,36.4,2951037,0
+GNW.US,D,20070522,000000,36.4,36.4,36.05,36.18,2594400,0
+GNW.US,D,20070523,000000,36.35,36.43,36.15,36.3,2211090,0
+GNW.US,D,20070524,000000,36.3,36.46,35.85,35.92,1897301,0
+GNW.US,D,20070525,000000,35.69,36.02,35.65,35.9,2066640,0
+GNW.US,D,20070529,000000,35.8,36.09,35.8,35.92,1622775,0
+GNW.US,D,20070530,000000,35.62,36.14,35.58,36.14,2325000,0
+GNW.US,D,20070531,000000,36.1,36.31,36,36.1,2406200,0
+GNW.US,D,20070601,000000,36.25,36.52,36.09,36.25,3476100,0
+GNW.US,D,20070604,000000,36.22,36.46,36.07,36.16,2747251,0
+GNW.US,D,20070605,000000,36,36.1,35.64,35.79,3173200,0
+GNW.US,D,20070606,000000,35.8,35.9,35.42,35.44,1929454,0
+GNW.US,D,20070607,000000,35.26,35.42,34.61,34.63,3224900,0
+GNW.US,D,20070608,000000,35.1,36.03,35.1,36.02,5239108,0
+GNW.US,D,20070611,000000,35.9,36.2,35.73,35.96,2566777,0
+GNW.US,D,20070612,000000,35.6,35.74,35.2,35.27,2584700,0
+GNW.US,D,20070613,000000,35.32,35.77,35.24,35.77,2496600,0
+GNW.US,D,20070614,000000,35.77,35.8,35.22,35.66,2925375,0
+GNW.US,D,20070615,000000,35.79,36.29,35.74,35.96,3807400,0
+GNW.US,D,20070618,000000,36.02,36.22,35.79,35.81,1793800,0
+GNW.US,D,20070619,000000,35.72,36.08,35.66,36.01,2274300,0
+GNW.US,D,20070620,000000,36.05,36.1,35.35,35.4,1826200,0
+GNW.US,D,20070621,000000,35.41,35.69,35.14,35.64,2826436,0
+GNW.US,D,20070622,000000,35.44,35.5,34.81,35.12,5334100,0
+GNW.US,D,20070625,000000,35.1,35.19,34.66,34.67,3120930,0
+GNW.US,D,20070626,000000,34.92,35.16,34.74,34.75,2275300,0
+GNW.US,D,20070627,000000,34.66,34.8,34.41,34.77,2110800,0
+GNW.US,D,20070628,000000,34.78,35.3,34.57,34.98,2210700,0
+GNW.US,D,20070629,000000,34.98,35.18,34.2,34.4,3368821,0
+GNW.US,D,20070702,000000,34.6,35.09,34.59,34.85,3190300,0
+GNW.US,D,20070703,000000,34.95,35.35,34.75,35.01,1475949,0
+GNW.US,D,20070705,000000,35.08,35.43,34.69,34.76,2397722,0
+GNW.US,D,20070706,000000,34.77,34.94,34.69,34.89,2086195,0
+GNW.US,D,20070709,000000,34.81,35.07,34.74,34.84,1569600,0
+GNW.US,D,20070710,000000,34.55,34.63,33.71,33.75,2678100,0
+GNW.US,D,20070711,000000,33.73,34.09,33.47,34.04,2931400,0
+GNW.US,D,20070712,000000,34.13,34.51,34.04,34.49,2202500,0
+GNW.US,D,20070713,000000,34.26,34.62,34.04,34.33,2496800,0
+GNW.US,D,20070716,000000,34.33,34.61,34.21,34.26,1619448,0
+GNW.US,D,20070717,000000,34.21,34.36,33.75,34.05,2142300,0
+GNW.US,D,20070718,000000,34.1,34.1,33.31,33.99,3002644,0
+GNW.US,D,20070719,000000,34.14,34.17,33.05,33.34,4050182,0
+GNW.US,D,20070720,000000,32.51,33.51,31.94,32.24,7381875,0
+GNW.US,D,20070723,000000,32.36,32.75,32.36,32.61,3080700,0
+GNW.US,D,20070724,000000,32.61,33.5,32,32.1,9649676,0
+GNW.US,D,20070725,000000,32.1,32.6,32.01,32.35,4109821,0
+GNW.US,D,20070726,000000,32.02,32.2,30.86,31.66,5556190,0
+GNW.US,D,20070727,000000,31.66,32.26,31.14,31.14,4938864,0
+GNW.US,D,20070730,000000,31.09,31.39,30.54,31.09,3905161,0
+GNW.US,D,20070731,000000,31.55,31.68,30.47,30.52,4190691,0
+GNW.US,D,20070801,000000,29.69,30.54,29.68,30.27,7611705,0
+GNW.US,D,20070802,000000,29.44,30.75,29.44,29.97,4926207,0
+GNW.US,D,20070803,000000,30.03,30.03,28.12,28.26,8773982,0
+GNW.US,D,20070806,000000,28.5,28.55,27.05,27.89,8652746,0
+GNW.US,D,20070807,000000,27.6,28.43,27.47,28.06,7556200,0
+GNW.US,D,20070808,000000,28.21,30.08,28.21,29.15,6798600,0
+GNW.US,D,20070809,000000,28.64,29.17,27.18,27.18,6857700,0
+GNW.US,D,20070810,000000,27,28.51,26.5,28.14,4985200,0
+GNW.US,D,20070813,000000,28.6,29.34,28.48,28.86,4617200,0
+GNW.US,D,20070814,000000,29.03,29.15,27.8,27.86,4757900,0
+GNW.US,D,20070815,000000,27.01,29.51,27.01,28.81,6799900,0
+GNW.US,D,20070816,000000,27.19,29.08,27.19,28.9,9701000,0
+GNW.US,D,20070817,000000,29.57,30.57,29.11,30.15,6928100,0
+GNW.US,D,20070820,000000,30.36,30.36,29.16,29.97,4659400,0
+GNW.US,D,20070821,000000,29.97,30.14,29.29,29.41,3901400,0
+GNW.US,D,20070822,000000,29.5,30.77,29.5,30.46,3871500,0
+GNW.US,D,20070823,000000,30.45,30.6,29.7,30.39,4367500,0
+GNW.US,D,20070824,000000,30.23,30.28,29.58,30.11,3412600,0
+GNW.US,D,20070827,000000,29.85,30.52,29.85,29.96,2015780,0
+GNW.US,D,20070828,000000,29.84,29.9,28.58,28.62,3062600,0
+GNW.US,D,20070829,000000,28.89,29.37,28.45,29.31,3508200,0
+GNW.US,D,20070830,000000,28.75,28.89,28.39,28.54,3130000,0
+GNW.US,D,20070831,000000,29.25,29.5,28.86,28.98,9544900,0
+GNW.US,D,20070904,000000,29.12,29.35,28.73,29.18,2364500,0
+GNW.US,D,20070905,000000,28.75,29.32,28.03,28.78,4054300,0
+GNW.US,D,20070906,000000,29.05,29.19,28.63,28.96,3892800,0
+GNW.US,D,20070907,000000,28.76,29.18,28.48,28.74,2572700,0
+GNW.US,D,20070910,000000,28.98,29.04,28.23,28.51,2274500,0
+GNW.US,D,20070911,000000,28.61,29.06,28.55,28.89,1967400,0
+GNW.US,D,20070912,000000,28.8,28.98,28.57,28.8,3651700,0
+GNW.US,D,20070913,000000,29.2,29.76,28.85,29.5,3062000,0
+GNW.US,D,20070914,000000,29.39,29.92,29.35,29.85,2292700,0
+GNW.US,D,20070917,000000,29.66,29.71,28.75,29.27,2548900,0
+GNW.US,D,20070918,000000,29.46,30.46,28.98,30.45,4020767,0
+GNW.US,D,20070919,000000,30.5,31.64,30.5,31.21,4092294,0
+GNW.US,D,20070920,000000,31.27,31.45,30.57,30.58,2895238,0
+GNW.US,D,20070921,000000,30.6,30.95,30.43,30.78,3029600,0
+GNW.US,D,20070924,000000,30.75,30.78,30.24,30.32,2267320,0
+GNW.US,D,20070925,000000,30.2,30.31,29.86,30.2,2068200,0
+GNW.US,D,20070926,000000,30.39,31.04,30.33,30.61,1984600,0
+GNW.US,D,20070927,000000,30.67,30.94,30.5,30.78,2993200,0
+GNW.US,D,20070928,000000,30.89,30.98,30.63,30.73,1828100,0
+GNW.US,D,20071001,000000,30.95,32.23,30.87,31.71,2576100,0
+GNW.US,D,20071002,000000,31.97,32.33,31.16,31.37,2778100,0
+GNW.US,D,20071003,000000,31.23,31.69,31.18,31.33,2392200,0
+GNW.US,D,20071004,000000,31.45,31.55,31.15,31.22,2412300,0
+GNW.US,D,20071005,000000,31.41,31.99,31.4,31.77,2852500,0
+GNW.US,D,20071008,000000,31.77,31.91,31.56,31.63,1285400,0
+GNW.US,D,20071009,000000,31.82,31.88,31.28,31.72,3263200,0
+GNW.US,D,20071010,000000,31.37,31.37,30.11,30.12,4812700,0
+GNW.US,D,20071011,000000,30.22,30.6,30.13,30.33,2789400,0
+GNW.US,D,20071012,000000,30.2,30.6,30.17,30.44,2695400,0
+GNW.US,D,20071015,000000,30.55,30.61,30.04,30.33,2628600,0
+GNW.US,D,20071016,000000,30.18,30.25,29.37,29.42,4855400,0
+GNW.US,D,20071017,000000,29.3,29.4,28.6,28.88,6391800,0
+GNW.US,D,20071018,000000,28.88,28.88,28.42,28.53,4720700,0
+GNW.US,D,20071019,000000,28.4,28.45,27.26,27.75,5857700,0
+GNW.US,D,20071022,000000,27.29,27.81,26.94,27.75,5705700,0
+GNW.US,D,20071023,000000,27.81,27.95,26.97,27.13,4867100,0
+GNW.US,D,20071024,000000,27.05,27.38,25.91,26.49,7423300,0
+GNW.US,D,20071025,000000,26.53,26.98,25.05,25.48,9146700,0
+GNW.US,D,20071026,000000,26.86,32,26.08,27.8,9284092,0
+GNW.US,D,20071029,000000,28.01,28.13,27.45,27.9,3896100,0
+GNW.US,D,20071030,000000,27.91,28.28,27.56,27.66,5162678,0
+GNW.US,D,20071031,000000,28,28.15,27.15,27.3,4081800,0
+GNW.US,D,20071101,000000,27.01,27.16,25.64,26.04,5100700,0
+GNW.US,D,20071102,000000,26.19,26.19,24.91,25.53,4206600,0
+GNW.US,D,20071105,000000,25.09,25.5,24.53,25.18,3461603,0
+GNW.US,D,20071106,000000,25.16,25.75,24.97,25.68,3450648,0
+GNW.US,D,20071107,000000,25.53,25.53,24.05,24.15,4954200,0
+GNW.US,D,20071108,000000,24.27,24.72,23.96,24.7,4823409,0
+GNW.US,D,20071109,000000,24.15,25.95,24.15,25.39,5044388,0
+GNW.US,D,20071112,000000,25.41,26.23,25.1,25.58,5221170,0
+GNW.US,D,20071113,000000,25.74,26.7,25.71,26.62,2890142,0
+GNW.US,D,20071114,000000,26.84,27.44,26.55,26.77,2656700,0
+GNW.US,D,20071115,000000,26.72,26.77,25.48,25.79,3464800,0
+GNW.US,D,20071116,000000,25.96,26.07,25.29,25.56,3803400,0
+GNW.US,D,20071119,000000,25.45,25.97,24.85,25.23,3667337,0
+GNW.US,D,20071120,000000,25.22,25.7,24.2,24.71,3566500,0
+GNW.US,D,20071121,000000,24.31,24.39,23.68,23.79,3457900,0
+GNW.US,D,20071123,000000,23.9,24.73,23.79,24.6,1479782,0
+GNW.US,D,20071126,000000,24.69,24.69,23.26,23.33,3565382,0
+GNW.US,D,20071127,000000,23.37,23.99,23.32,23.93,4341542,0
+GNW.US,D,20071128,000000,23.99,24.76,23.99,24.5,7018411,0
+GNW.US,D,20071129,000000,24.37,25,24.14,24.58,3181991,0
+GNW.US,D,20071130,000000,25.29,26.29,25.26,26.24,5163269,0
+GNW.US,D,20071203,000000,25.79,26.81,25.79,26.59,4485400,0
+GNW.US,D,20071204,000000,26.18,26.35,25.86,26.02,3297800,0
+GNW.US,D,20071205,000000,26.21,26.78,26.17,26.72,2986899,0
+GNW.US,D,20071206,000000,26.71,27.98,26.5,27.83,2939647,0
+GNW.US,D,20071207,000000,27.94,28.15,27.17,27.6,3513033,0
+GNW.US,D,20071210,000000,27.73,28.21,27.29,28.19,3306738,0
+GNW.US,D,20071211,000000,27.31,27.62,26.07,26.13,6187105,0
+GNW.US,D,20071212,000000,26.77,27.07,25.32,25.94,6303472,0
+GNW.US,D,20071213,000000,25.64,25.76,25.17,25.65,3432921,0
+GNW.US,D,20071214,000000,25.76,25.76,24.53,24.59,3959025,0
+GNW.US,D,20071217,000000,24.43,24.84,23.89,23.99,5114741,0
+GNW.US,D,20071218,000000,24.49,24.54,23.83,24.35,6800370,0
+GNW.US,D,20071219,000000,24.35,24.79,24.07,24.73,7667827,0
+GNW.US,D,20071220,000000,24.96,25.03,24.36,24.65,5328875,0
+GNW.US,D,20071221,000000,24.98,25.5,24.77,25.13,4882204,0
+GNW.US,D,20071224,000000,25.6,26.16,25.19,26.05,1840096,0
+GNW.US,D,20071226,000000,26.25,26.25,25.36,25.66,2285400,0
+GNW.US,D,20071227,000000,25.6,25.69,25.14,25.31,2816777,0
+GNW.US,D,20071228,000000,25.27,25.64,25.26,25.31,2392517,0
+GNW.US,D,20071231,000000,25.11,25.75,24.82,25.45,2065515,0
+GNW.US,D,20080102,000000,25.48,25.57,24.87,25,4468705,0
+GNW.US,D,20080103,000000,25.03,25.12,24.7,24.82,2002612,0
+GNW.US,D,20080104,000000,24.43,24.73,24.35,24.4,3560159,0
+GNW.US,D,20080107,000000,24.58,24.77,24.34,24.47,4950144,0
+GNW.US,D,20080108,000000,24.64,24.91,24.04,24.16,4430445,0
+GNW.US,D,20080109,000000,24.14,24.14,23.3,23.84,7175051,0
+GNW.US,D,20080110,000000,23.71,24.73,23.52,24.39,4348047,0
+GNW.US,D,20080111,000000,24.07,24.58,24.04,24.18,4219300,0
+GNW.US,D,20080114,000000,24.42,24.75,24.25,24.69,2583495,0
+GNW.US,D,20080115,000000,24.43,24.58,23.91,24.13,2792887,0
+GNW.US,D,20080116,000000,24,25.36,23.87,24.75,4485009,0
+GNW.US,D,20080117,000000,24.59,24.71,22.56,22.62,6395321,0
+GNW.US,D,20080118,000000,22.82,22.85,21.09,21.86,7278992,0
+GNW.US,D,20080122,000000,20.76,22.58,20.4,21.57,6940860,0
+GNW.US,D,20080123,000000,20.35,21.49,19.75,21.23,12888787,0
+GNW.US,D,20080124,000000,21.43,22.14,21.07,21.97,6713492,0
+GNW.US,D,20080125,000000,22.27,22.5,21.64,21.77,4074832,0
+GNW.US,D,20080128,000000,21.84,22.91,21.32,22.87,5002913,0
+GNW.US,D,20080129,000000,22.98,23.94,22.84,23.88,4913505,0
+GNW.US,D,20080130,000000,23.88,24.49,23.44,23.54,4848910,0
+GNW.US,D,20080131,000000,23.08,24.71,22.94,24.32,5669990,0
+GNW.US,D,20080201,000000,24.5,24.75,23.9,24.45,4016200,0
+GNW.US,D,20080204,000000,24.44,24.48,23.87,24.15,2724180,0
+GNW.US,D,20080205,000000,23.55,23.55,22.86,22.89,3787605,0
+GNW.US,D,20080206,000000,23.03,23.68,22.89,23.13,3331281,0
+GNW.US,D,20080207,000000,22.8,23.12,22.28,22.74,4834441,0
+GNW.US,D,20080208,000000,22.28,23.52,22.28,23.02,4103767,0
+GNW.US,D,20080211,000000,22.7,23.24,22.06,22.32,3576252,0
+GNW.US,D,20080212,000000,22.5,23.2,22.43,22.79,3460165,0
+GNW.US,D,20080213,000000,22.9,23.02,22.48,22.8,2644253,0
+GNW.US,D,20080214,000000,22.76,22.89,22.3,22.33,2513343,0
+GNW.US,D,20080215,000000,22.26,22.97,22.01,22.92,2951710,0
+GNW.US,D,20080219,000000,23.08,23.2,22.48,22.85,3760429,0
+GNW.US,D,20080220,000000,22.7,23.29,22.6,23.16,2760840,0
+GNW.US,D,20080221,000000,23.28,23.31,22.69,22.8,2855039,0
+GNW.US,D,20080222,000000,22.83,23.11,22.29,23.11,2997982,0
+GNW.US,D,20080225,000000,23.12,23.76,22.76,23.7,3119054,0
+GNW.US,D,20080226,000000,23.55,24.27,23.47,24.16,3185013,0
+GNW.US,D,20080227,000000,23.98,24.65,23.96,24.47,2548426,0
+GNW.US,D,20080228,000000,24.02,24.14,23.54,23.62,4209438,0
+GNW.US,D,20080229,000000,23.4,23.69,23.08,23.18,4190812,0
+GNW.US,D,20080303,000000,23.1,23.1,22.6,22.83,3847713,0
+GNW.US,D,20080304,000000,22.57,22.92,22.27,22.88,5141979,0
+GNW.US,D,20080305,000000,23,23.35,22.54,22.87,10185811,0
+GNW.US,D,20080306,000000,22.7,22.78,22.01,22.06,3945402,0
+GNW.US,D,20080307,000000,21.92,22.54,21.72,21.92,4948507,0
+GNW.US,D,20080310,000000,22.03,22.26,21.31,21.38,5426184,0
+GNW.US,D,20080311,000000,21.91,22.25,21.3,22.19,5877141,0
+GNW.US,D,20080312,000000,22.09,22.45,21.76,21.82,7456500,0
+GNW.US,D,20080313,000000,21.55,22.04,20.89,21.9,6809200,0
+GNW.US,D,20080314,000000,21.95,21.95,20.76,21.09,6542233,0
+GNW.US,D,20080317,000000,20.55,20.95,20.25,20.59,6112626,0
+GNW.US,D,20080318,000000,20.9,22.38,20.85,22.24,5847143,0
+GNW.US,D,20080319,000000,22.5,22.74,22.21,22.22,6643318,0
+GNW.US,D,20080320,000000,22.2,23.3,22.2,23.27,4754562,0
+GNW.US,D,20080324,000000,23.27,23.88,23.27,23.58,2779327,0
+GNW.US,D,20080325,000000,23.49,23.61,23.16,23.41,2595322,0
+GNW.US,D,20080326,000000,23.09,23.14,22.31,22.35,4115833,0
+GNW.US,D,20080327,000000,22.4,22.84,22.18,22.44,2892399,0
+GNW.US,D,20080328,000000,22.51,22.84,22.25,22.34,2093754,0
+GNW.US,D,20080331,000000,22.31,22.92,22.15,22.64,3477195,0
+GNW.US,D,20080401,000000,22.9,23.94,22.89,23.91,4903622,0
+GNW.US,D,20080402,000000,24,24.88,23.91,24.31,4397522,0
+GNW.US,D,20080403,000000,24.2,24.47,23.9,24.27,3965029,0
+GNW.US,D,20080404,000000,24.21,24.43,23.99,24.06,1945932,0
+GNW.US,D,20080407,000000,24.2,24.67,24.17,24.34,2514400,0
+GNW.US,D,20080408,000000,24.3,24.3,23.63,23.72,2167054,0
+GNW.US,D,20080409,000000,23.79,23.87,23.28,23.32,1738240,0
+GNW.US,D,20080410,000000,23.12,23.55,23.03,23.3,2501460,0
+GNW.US,D,20080411,000000,22.99,23.3,22.76,22.87,1673120,0
+GNW.US,D,20080414,000000,22.92,22.96,22.54,22.57,1541938,0
+GNW.US,D,20080415,000000,22.76,22.99,22.54,22.83,1508654,0
+GNW.US,D,20080416,000000,23.11,23.53,23.04,23.45,3260751,0
+GNW.US,D,20080417,000000,23.33,24.02,23.19,23.93,2987798,0
+GNW.US,D,20080418,000000,24.44,24.64,23.84,24.3,5020348,0
+GNW.US,D,20080421,000000,24.22,24.35,23.68,23.82,2617267,0
+GNW.US,D,20080422,000000,23.62,23.76,23.24,23.4,2135437,0
+GNW.US,D,20080423,000000,23.56,23.58,22.76,22.91,2442527,0
+GNW.US,D,20080424,000000,23.15,23.72,22.9,23.5,2632588,0
+GNW.US,D,20080425,000000,21.9,22.76,21.73,22.33,6679187,0
+GNW.US,D,20080428,000000,22.18,23.4,22.04,23.17,6245437,0
+GNW.US,D,20080429,000000,23.21,23.29,22.99,23.22,2702199,0
+GNW.US,D,20080430,000000,23.01,23.29,22.9,23.06,3514174,0
+GNW.US,D,20080501,000000,23.11,24.22,22.96,23.74,4516412,0
+GNW.US,D,20080502,000000,23.93,24.2,23.58,23.74,4215755,0
+GNW.US,D,20080505,000000,23.56,23.7,23.12,23.27,3303214,0
+GNW.US,D,20080506,000000,23.12,23.4,22.93,23.29,3075373,0
+GNW.US,D,20080507,000000,23.36,23.48,22.81,22.91,4365881,0
+GNW.US,D,20080508,000000,23.25,23.25,22.14,22.33,3567937,0
+GNW.US,D,20080509,000000,22,22.9,22,22.54,2754049,0
+GNW.US,D,20080512,000000,22.73,23.26,22.59,23.13,4893784,0
+GNW.US,D,20080513,000000,23.15,23.22,22.79,22.84,2276147,0
+GNW.US,D,20080514,000000,23.09,23.31,22.76,23.05,3171327,0
+GNW.US,D,20080515,000000,22.93,23.61,22.7,23.53,2052229,0
+GNW.US,D,20080516,000000,23.5,23.5,23.05,23.33,2541717,0
+GNW.US,D,20080519,000000,23.18,23.91,23.18,23.69,2225268,0
+GNW.US,D,20080520,000000,23.45,23.5,23.06,23.15,2258187,0
+GNW.US,D,20080521,000000,23.1,23.23,22.48,22.52,2428856,0
+GNW.US,D,20080522,000000,22.63,22.95,22.46,22.86,1805570,0
+GNW.US,D,20080523,000000,22.72,22.75,22.28,22.3,2230727,0
+GNW.US,D,20080527,000000,22.27,22.7,22.1,22.48,2376300,0
+GNW.US,D,20080528,000000,22.58,22.65,22.13,22.48,2978735,0
+GNW.US,D,20080529,000000,22.61,22.68,22.29,22.47,4337752,0
+GNW.US,D,20080530,000000,22.43,22.54,22.08,22.1,3504236,0
+GNW.US,D,20080602,000000,22.05,22.1,21.77,22,4015178,0
+GNW.US,D,20080603,000000,22.03,22.14,21.56,21.75,3278145,0
+GNW.US,D,20080604,000000,21.54,21.9,21.38,21.57,3393130,0
+GNW.US,D,20080605,000000,21.6,21.89,21.47,21.86,2529097,0
+GNW.US,D,20080606,000000,21.55,21.7,20.82,20.87,5097143,0
+GNW.US,D,20080609,000000,21.03,21.22,20.49,20.55,4262711,0
+GNW.US,D,20080610,000000,20.36,21.07,20.36,20.97,4757797,0
+GNW.US,D,20080611,000000,20.81,20.9,19.78,19.78,4701006,0
+GNW.US,D,20080612,000000,20.02,20.66,19.94,20.32,4394073,0
+GNW.US,D,20080613,000000,20.65,20.69,20.13,20.69,2834693,0
+GNW.US,D,20080616,000000,20.51,21.05,20.39,20.87,3905932,0
+GNW.US,D,20080617,000000,21.07,21.1,20.13,20.15,2091794,0
+GNW.US,D,20080618,000000,20.09,20.29,19.71,19.87,2732619,0
+GNW.US,D,20080619,000000,19.4,19.93,19.19,19.88,2684063,0
+GNW.US,D,20080620,000000,19.67,19.8,18.95,19,3899623,0
+GNW.US,D,20080623,000000,18.49,18.49,17.91,18.05,5592093,0
+GNW.US,D,20080624,000000,18.13,18.71,17.84,18.43,3509706,0
+GNW.US,D,20080625,000000,18.43,19.21,18.35,18.86,3659528,0
+GNW.US,D,20080626,000000,18.42,18.55,17.9,17.92,4514631,0
+GNW.US,D,20080627,000000,17.81,18.25,17.69,17.99,5290088,0
+GNW.US,D,20080630,000000,18.08,18.41,17.72,17.81,6258514,0
+GNW.US,D,20080701,000000,17.61,18,17.43,17.84,4895656,0
+GNW.US,D,20080702,000000,18,18.27,17.75,17.77,3576928,0
+GNW.US,D,20080703,000000,17.99,18.05,17.46,17.52,2185080,0
+GNW.US,D,20080707,000000,17.61,17.82,16.73,16.76,6389915,0
+GNW.US,D,20080708,000000,16.76,17.72,16.49,17.71,5110703,0
+GNW.US,D,20080709,000000,17.5,18.02,17.3,17.35,5854676,0
+GNW.US,D,20080710,000000,17.25,17.49,16.93,17.17,4569858,0
+GNW.US,D,20080711,000000,16.93,17.09,16.23,16.39,6807660,0
+GNW.US,D,20080714,000000,16.62,16.79,15.91,15.94,4936742,0
+GNW.US,D,20080715,000000,15.97,16.79,14.93,14.93,12261157,0
+GNW.US,D,20080716,000000,14.98,15.06,14.13,14.85,14221485,0
+GNW.US,D,20080717,000000,15.51,16.56,15.1,16,11646360,0
+GNW.US,D,20080718,000000,16.07,16.33,15.7,16.23,6464665,0
+GNW.US,D,20080721,000000,16.19,16.56,15.97,16.37,5903609,0
+GNW.US,D,20080722,000000,16.12,17.48,15.85,17.43,6236768,0
+GNW.US,D,20080723,000000,17.44,17.78,17.08,17.6,8159803,0
+GNW.US,D,20080724,000000,17.67,17.83,16.68,16.73,9897423,0
+GNW.US,D,20080725,000000,16.91,17.31,16.3,16.47,6680139,0
+GNW.US,D,20080728,000000,16.4,16.77,15.59,15.6,7364342,0
+GNW.US,D,20080729,000000,15.71,16.26,15.5,16.26,11558363,0
+GNW.US,D,20080730,000000,18,18.19,16.56,16.71,9629567,0
+GNW.US,D,20080731,000000,16.39,16.62,15.96,15.97,6357978,0
+GNW.US,D,20080801,000000,16.07,16.41,15.94,16.31,7751711,0
+GNW.US,D,20080804,000000,16.2,16.6,15.92,16.34,4074248,0
+GNW.US,D,20080805,000000,16.51,16.93,15.97,16.83,5450260,0
+GNW.US,D,20080806,000000,16.77,16.77,16.11,16.29,5331478,0
+GNW.US,D,20080807,000000,15.77,16.11,14.57,14.67,9006656,0
+GNW.US,D,20080808,000000,14.94,16.47,14.81,15.76,7407880,0
+GNW.US,D,20080811,000000,15.75,16.55,15.58,16.15,5319598,0
+GNW.US,D,20080812,000000,15.93,16.27,15.18,15.3,5076785,0
+GNW.US,D,20080813,000000,15.07,15.18,14.46,14.76,4480635,0
+GNW.US,D,20080814,000000,14.58,15.8,14.58,15.5,6199776,0
+GNW.US,D,20080815,000000,16.35,16.35,15.42,16.04,5385999,0
+GNW.US,D,20080818,000000,16.15,16.15,15.04,15.2,4370775,0
+GNW.US,D,20080819,000000,14.88,15.18,14.72,14.99,5369948,0
+GNW.US,D,20080820,000000,15.09,15.14,14.62,14.97,4834899,0
+GNW.US,D,20080821,000000,14.8,15.05,14.62,14.72,4211363,0
+GNW.US,D,20080822,000000,14.83,15.46,14.6,15.42,5145571,0
+GNW.US,D,20080825,000000,15.26,15.45,14.97,15,4297910,0
+GNW.US,D,20080826,000000,14.96,15.42,14.82,15.09,3314664,0
+GNW.US,D,20080827,000000,15.05,15.48,14.5,15.33,3230064,0
+GNW.US,D,20080828,000000,15.48,15.99,15.41,15.98,4383008,0
+GNW.US,D,20080829,000000,15.76,16.25,15.72,16.05,2919357,0
+GNW.US,D,20080902,000000,16.39,16.61,15.86,16.17,5489481,0
+GNW.US,D,20080903,000000,15.99,16.41,15.9,16.35,3672408,0
+GNW.US,D,20080904,000000,16.19,16.21,15.46,15.51,3739588,0
+GNW.US,D,20080905,000000,15.42,16.1,15.31,16.08,4256998,0
+GNW.US,D,20080908,000000,17.99,19.99,16.63,17.17,11301802,0
+GNW.US,D,20080909,000000,17.17,17.35,15.75,15.75,5749660,0
+GNW.US,D,20080910,000000,15.75,15.89,15.19,15.57,5098978,0
+GNW.US,D,20080911,000000,15.01,15.31,14.73,15.02,6917266,0
+GNW.US,D,20080912,000000,14.78,15.38,14.72,15.11,3953247,0
+GNW.US,D,20080915,000000,14.42,15.28,13.85,13.86,8384091,0
+GNW.US,D,20080916,000000,13.37,13.8,12.61,13.26,17030062,0
+GNW.US,D,20080917,000000,12.85,13.15,7.83,9.84,22837659,0
+GNW.US,D,20080918,000000,8.81,10.07,3.51,9.15,46245840,0
+GNW.US,D,20080919,000000,14,16.16,9.6,15.25,23657879,0
+GNW.US,D,20080922,000000,14.75,15.01,9.64,12.22,7031847,0
+GNW.US,D,20080923,000000,13.43,13.65,11.8,12.43,6005957,0
+GNW.US,D,20080924,000000,13.1,13.1,10.55,10.63,5432468,0
+GNW.US,D,20080925,000000,11,12,10.17,10.58,5141245,0
+GNW.US,D,20080926,000000,10.06,10.49,4.97,8.14,7890431,0
+GNW.US,D,20080929,000000,8.1,8.14,4.2,5,12556474,0
+GNW.US,D,20080930,000000,6.72,10.5,5.71,8.61,16233954,0
+GNW.US,D,20081001,000000,7.7,8.06,7.01,7.36,8690562,0
+GNW.US,D,20081002,000000,8.5,8.5,7.14,7.3,6906122,0
+GNW.US,D,20081003,000000,7.62,8.32,7.28,7.6,6212716,0
+GNW.US,D,20081006,000000,7.3,7.3,5.9,6.12,8369207,0
+GNW.US,D,20081007,000000,6.9,6.9,5.01,5.02,10843836,0
+GNW.US,D,20081008,000000,4.98,5.48,4.6,4.7,8167216,0
+GNW.US,D,20081009,000000,5.14,5.28,3.72,3.72,10373943,0
+GNW.US,D,20081010,000000,3.61,4.5,3.25,3.5,12093538,0
+GNW.US,D,20081013,000000,4.53,6.52,4.41,6.32,9453819,0
+GNW.US,D,20081014,000000,7.27,8.01,6.22,6.74,11377500,0
+GNW.US,D,20081015,000000,6.49,6.49,5.14,5.23,8970925,0
+GNW.US,D,20081016,000000,5.74,5.74,4.5,5.4,9850757,0
+GNW.US,D,20081017,000000,5.3,6.04,4.8,5.4,6767816,0
+GNW.US,D,20081020,000000,5.82,6.66,5.52,6.47,5588029,0
+GNW.US,D,20081021,000000,6.35,6.67,5.6,5.73,4781765,0
+GNW.US,D,20081022,000000,5.38,5.61,4.58,4.67,5084579,0
+GNW.US,D,20081023,000000,4.81,5.34,4.11,4.62,7960548,0
+GNW.US,D,20081024,000000,3.95,5.83,3.71,5.14,9269137,0
+GNW.US,D,20081027,000000,4.93,5,4.27,4.27,5046630,0
+GNW.US,D,20081028,000000,4.74,5.36,4.31,5.32,6626948,0
+GNW.US,D,20081029,000000,5.09,5.26,4.65,4.7,7734324,0
+GNW.US,D,20081030,000000,4.99,5.08,4.01,4.19,7408628,0
+GNW.US,D,20081031,000000,4.13,4.89,4.02,4.84,9071180,0
+GNW.US,D,20081103,000000,4.78,5.58,4.64,5.3,8219388,0
+GNW.US,D,20081104,000000,5.68,6.25,5.17,5.79,10137051,0
+GNW.US,D,20081105,000000,5.49,6.69,5.15,5.18,9906403,0
+GNW.US,D,20081106,000000,5.39,5.39,4.63,4.7,7167859,0
+GNW.US,D,20081107,000000,4.02,4.09,2.49,2.67,29010514,0
+GNW.US,D,20081110,000000,3.15,3.2,2.66,2.72,12526044,0
+GNW.US,D,20081111,000000,2.05,2.28,1.08,1.24,43443517,0
+GNW.US,D,20081112,000000,1.38,1.38,0.95,1,40725468,0
+GNW.US,D,20081113,000000,1.12,1.87,0.9,1.53,37205937,0
+GNW.US,D,20081114,000000,1.77,1.8,1.4,1.47,22574952,0
+GNW.US,D,20081117,000000,1.95,1.95,1.32,1.34,20966607,0
+GNW.US,D,20081118,000000,1.43,1.43,1.1,1.12,23123610,0
+GNW.US,D,20081119,000000,1.13,1.24,1.02,1.02,13632376,0
+GNW.US,D,20081120,000000,1.01,1.19,0.99,0.99,15546326,0
+GNW.US,D,20081121,000000,1.1,1.1,0.7,0.9,19158617,0
+GNW.US,D,20081124,000000,1.04,1.7,0.93,1.7,16047006,0
+GNW.US,D,20081125,000000,1.4,1.41,1.23,1.3,17178731,0
+GNW.US,D,20081126,000000,1.27,1.45,1.14,1.44,13636212,0
+GNW.US,D,20081128,000000,1.47,1.49,1.31,1.45,4960343,0
+GNW.US,D,20081201,000000,1.39,1.39,1.13,1.15,9235659,0
+GNW.US,D,20081202,000000,1.29,1.38,1.16,1.34,8120339,0
+GNW.US,D,20081203,000000,1.3,1.55,1.21,1.43,11805280,0
+GNW.US,D,20081204,000000,1.4,1.46,1.27,1.29,10178545,0
+GNW.US,D,20081205,000000,1.33,1.83,1.27,1.58,28466717,0
+GNW.US,D,20081208,000000,1.84,2.95,1.81,2.24,44835487,0
+GNW.US,D,20081209,000000,2.2,2.82,2.01,2.41,34154093,0
+GNW.US,D,20081210,000000,2.95,3.1,2.5,2.58,30050455,0
+GNW.US,D,20081211,000000,2.54,2.77,2.42,2.55,18004713,0
+GNW.US,D,20081212,000000,2.31,2.6,2.24,2.5,13313625,0
+GNW.US,D,20081215,000000,2.68,2.83,2.5,2.8,16508734,0
+GNW.US,D,20081216,000000,2.87,3.99,2.82,3.49,65656356,0
+GNW.US,D,20081217,000000,3.5,3.69,3.01,3.13,29770504,0
+GNW.US,D,20081218,000000,3.34,3.68,3.2,3.34,28787311,0
+GNW.US,D,20081219,000000,3.18,3.39,2.79,3.39,23247679,0
+GNW.US,D,20081222,000000,3.14,3.3,2.9,3.03,13883079,0
+GNW.US,D,20081223,000000,3.09,3.17,2.79,2.86,11913950,0
+GNW.US,D,20081224,000000,2.75,2.82,2.62,2.77,4428763,0
+GNW.US,D,20081226,000000,2.8,2.89,2.71,2.84,3976183,0
+GNW.US,D,20081229,000000,2.82,2.86,2.65,2.72,5117084,0
+GNW.US,D,20081230,000000,2.73,2.84,2.65,2.84,5823520,0
+GNW.US,D,20081231,000000,2.84,2.94,2.75,2.83,7475898,0
+GNW.US,D,20090102,000000,2.89,2.92,2.79,2.86,8506512,0
+GNW.US,D,20090105,000000,2.87,2.88,2.78,2.83,11450388,0
+GNW.US,D,20090106,000000,2.85,3.26,2.83,3.17,21573819,0
+GNW.US,D,20090107,000000,3.08,3.38,2.99,3.04,15247165,0
+GNW.US,D,20090108,000000,3.01,3.11,2.89,3.1,11238539,0
+GNW.US,D,20090109,000000,3.12,3.12,2.95,2.96,6011108,0
+GNW.US,D,20090112,000000,2.96,3,2.51,2.59,11967677,0
+GNW.US,D,20090113,000000,2.5,2.78,2.33,2.6,12447221,0
+GNW.US,D,20090114,000000,2.5,2.5,2.31,2.34,9880335,0
+GNW.US,D,20090115,000000,2.28,2.36,1.7,2.06,28069626,0
+GNW.US,D,20090116,000000,2.27,2.69,2.18,2.38,25822693,0
+GNW.US,D,20090120,000000,2.44,2.5,1.93,1.97,15635951,0
+GNW.US,D,20090121,000000,2.15,2.35,2.04,2.35,16115477,0
+GNW.US,D,20090122,000000,2.2,2.56,2.16,2.26,15030218,0
+GNW.US,D,20090123,000000,2.1,2.47,2.01,2.44,11247137,0
+GNW.US,D,20090126,000000,2.57,2.69,2.36,2.48,8772640,0
+GNW.US,D,20090127,000000,2.54,2.59,2.41,2.44,6246644,0
+GNW.US,D,20090128,000000,2.77,2.89,2.6,2.82,16927510,0
+GNW.US,D,20090129,000000,2.65,2.73,2.41,2.56,9862125,0
+GNW.US,D,20090130,000000,2.52,2.68,2.3,2.32,9403309,0
+GNW.US,D,20090202,000000,2.39,2.48,2.21,2.43,8628850,0
+GNW.US,D,20090203,000000,2.49,2.52,2.39,2.39,7367378,0
+GNW.US,D,20090204,000000,2.49,2.49,2.25,2.26,6925188,0
+GNW.US,D,20090205,000000,2.26,2.42,2.11,2.34,11547022,0
+GNW.US,D,20090206,000000,2.28,2.36,2.16,2.32,11754947,0
+GNW.US,D,20090209,000000,2.75,2.8,2.52,2.68,21086671,0
+GNW.US,D,20090210,000000,2.75,3.02,2.2,2.25,27207241,0
+GNW.US,D,20090211,000000,2.47,2.53,2.28,2.49,15834870,0
+GNW.US,D,20090212,000000,2.41,2.48,2.25,2.46,12998765,0
+GNW.US,D,20090213,000000,2.39,2.52,2.33,2.33,7899309,0
+GNW.US,D,20090217,000000,2.2,2.41,2.05,2.05,14300812,0
+GNW.US,D,20090218,000000,2.13,2.23,1.85,1.94,14478864,0
+GNW.US,D,20090219,000000,2.04,2.05,1.57,1.59,21314901,0
+GNW.US,D,20090220,000000,1.43,1.58,1.3,1.47,15572370,0
+GNW.US,D,20090223,000000,1.69,1.72,1.25,1.25,17341435,0
+GNW.US,D,20090224,000000,1.3,1.52,1.16,1.51,21086512,0
+GNW.US,D,20090225,000000,1.55,1.55,1.29,1.41,15935148,0
+GNW.US,D,20090226,000000,1.53,1.55,1.33,1.34,14165382,0
+GNW.US,D,20090227,000000,1.19,1.35,1.15,1.21,21558212,0
+GNW.US,D,20090302,000000,1.13,1.2,1.03,1.09,12601468,0
+GNW.US,D,20090303,000000,1.19,1.23,0.97,0.99,16954673,0
+GNW.US,D,20090304,000000,1.11,1.12,0.98,1,17463730,0
+GNW.US,D,20090305,000000,0.93,1,0.88,0.91,14198759,0
+GNW.US,D,20090306,000000,0.97,0.97,0.78,0.84,14106219,0
+GNW.US,D,20090309,000000,0.81,1.05,0.78,0.91,13772122,0
+GNW.US,D,20090310,000000,1.07,1.29,1.04,1.29,18778181,0
+GNW.US,D,20090311,000000,1.42,1.46,1.15,1.25,14725215,0
+GNW.US,D,20090312,000000,1.31,1.42,1.16,1.4,12414823,0
+GNW.US,D,20090313,000000,1.5,1.56,1.35,1.51,16001341,0
+GNW.US,D,20090316,000000,1.64,1.75,1.41,1.44,21469730,0
+GNW.US,D,20090317,000000,1.53,1.64,1.46,1.64,14249799,0
+GNW.US,D,20090318,000000,1.58,1.98,1.52,1.92,34567201,0
+GNW.US,D,20090319,000000,2.15,2.24,1.71,1.79,30731936,0
+GNW.US,D,20090320,000000,1.85,1.85,1.53,1.78,19061986,0
+GNW.US,D,20090323,000000,2,2.09,1.79,2.08,18910800,0
+GNW.US,D,20090324,000000,1.99,2.2,1.82,2.01,19205272,0
+GNW.US,D,20090325,000000,2.11,2.22,1.83,2.11,21371103,0
+GNW.US,D,20090326,000000,2.1,2.2,2.01,2.08,18789126,0
+GNW.US,D,20090327,000000,1.99,2.14,1.97,2.07,10056931,0
+GNW.US,D,20090330,000000,1.97,1.97,1.74,1.74,14520983,0
+GNW.US,D,20090331,000000,1.84,1.9,1.8,1.9,10757628,0
+GNW.US,D,20090401,000000,1.84,2.03,1.78,2,8941685,0
+GNW.US,D,20090402,000000,2.15,2.23,2.05,2.07,13977781,0
+GNW.US,D,20090403,000000,2.04,2.1,1.94,2.02,15015812,0
+GNW.US,D,20090406,000000,1.94,2.22,1.9,2.14,13345823,0
+GNW.US,D,20090407,000000,2.04,2.18,1.96,2.09,9672214,0
+GNW.US,D,20090408,000000,2.46,2.55,2.28,2.33,22070314,0
+GNW.US,D,20090409,000000,2.5,2.75,2.4,2.75,23992730,0
+GNW.US,D,20090413,000000,2.07,2.27,1.9,2.26,51387555,0
+GNW.US,D,20090414,000000,2.31,2.35,2.02,2.04,32398124,0
+GNW.US,D,20090415,000000,2.07,2.27,2,2.27,16027828,0
+GNW.US,D,20090416,000000,2.34,2.39,2.25,2.33,12805410,0
+GNW.US,D,20090417,000000,2.31,2.38,2.21,2.3,15284645,0
+GNW.US,D,20090420,000000,2.24,2.24,1.96,1.96,18737716,0
+GNW.US,D,20090421,000000,1.91,2.2,1.75,2.2,16186282,0
+GNW.US,D,20090422,000000,2.18,2.3,2.04,2.07,15388285,0
+GNW.US,D,20090423,000000,2.18,2.2,2.08,2.16,11540474,0
+GNW.US,D,20090424,000000,2.19,2.23,2.1,2.15,13202813,0
+GNW.US,D,20090427,000000,2.08,2.19,2.08,2.15,10423029,0
+GNW.US,D,20090428,000000,2.09,2.25,2.07,2.17,10710595,0
+GNW.US,D,20090429,000000,2.23,2.34,2.17,2.22,17429796,0
+GNW.US,D,20090430,000000,2.3,2.39,2.27,2.36,14144290,0
+GNW.US,D,20090501,000000,2.24,2.54,2.23,2.44,13838553,0
+GNW.US,D,20090504,000000,2.5,2.81,2.5,2.8,17938509,0
+GNW.US,D,20090505,000000,2.77,3.5,2.77,3.26,34496957,0
+GNW.US,D,20090506,000000,3.57,3.81,3.24,3.81,35385130,0
+GNW.US,D,20090507,000000,4.54,4.75,4.05,4.59,55012110,0
+GNW.US,D,20090508,000000,4.07,5.66,4.03,5.28,60238130,0
+GNW.US,D,20090511,000000,5.15,6.18,4.88,5.28,37023168,0
+GNW.US,D,20090512,000000,5.65,5.8,4.55,5.24,33583850,0
+GNW.US,D,20090513,000000,4.8,4.97,3.97,4.15,34404076,0
+GNW.US,D,20090514,000000,3.91,5.25,3.87,4.99,45313673,0
+GNW.US,D,20090515,000000,5.13,5.17,4.57,4.67,22385734,0
+GNW.US,D,20090518,000000,4.98,5.22,4.85,5.2,21015534,0
+GNW.US,D,20090519,000000,5.3,5.75,5.02,5.48,24378813,0
+GNW.US,D,20090520,000000,5.63,5.94,5.13,5.17,28063090,0
+GNW.US,D,20090521,000000,5,5.25,4.8,4.97,20654687,0
+GNW.US,D,20090522,000000,5.17,5.17,4.79,4.9,12585651,0
+GNW.US,D,20090526,000000,4.75,5.03,4.54,5.03,17305894,0
+GNW.US,D,20090527,000000,5.05,5.09,4.71,4.72,12308322,0
+GNW.US,D,20090528,000000,4.75,5.19,4.58,5.18,24873898,0
+GNW.US,D,20090529,000000,5.25,5.92,5.05,5.92,37172551,0
+GNW.US,D,20090601,000000,6.28,6.74,6.13,6.6,30419276,0
+GNW.US,D,20090602,000000,6.65,6.87,6,6.62,22046052,0
+GNW.US,D,20090603,000000,6.5,6.6,6.02,6.12,19284651,0
+GNW.US,D,20090604,000000,6.36,6.58,6.15,6.49,14671159,0
+GNW.US,D,20090605,000000,6.75,6.85,6.48,6.67,15918971,0
+GNW.US,D,20090608,000000,6.38,6.53,6.2,6.43,14272861,0
+GNW.US,D,20090609,000000,6.53,6.53,6.25,6.36,13892797,0
+GNW.US,D,20090610,000000,6.43,6.55,6.2,6.31,15343622,0
+GNW.US,D,20090611,000000,6.3,7.05,6.29,6.91,22085281,0
+GNW.US,D,20090612,000000,6.89,6.9,6.54,6.73,12622712,0
+GNW.US,D,20090615,000000,6.51,6.69,6.3,6.33,13083049,0
+GNW.US,D,20090616,000000,6.53,6.6,6.2,6.29,11055860,0
+GNW.US,D,20090617,000000,6.3,6.3,5.51,5.79,17327625,0
+GNW.US,D,20090618,000000,5.85,6.16,5.58,6,13819269,0
+GNW.US,D,20090619,000000,6.21,6.93,6.2,6.8,27643795,0
+GNW.US,D,20090622,000000,6.52,6.83,5.98,6.1,24659511,0
+GNW.US,D,20090623,000000,6.21,6.42,6.05,6.2,13052471,0
+GNW.US,D,20090624,000000,6.38,6.69,6.29,6.57,15333903,0
+GNW.US,D,20090625,000000,6.35,6.75,6.34,6.69,14764828,0
+GNW.US,D,20090626,000000,6.57,6.83,6.54,6.82,14389386,0
+GNW.US,D,20090629,000000,6.78,7.41,6.63,7.1,21974599,0
+GNW.US,D,20090630,000000,7.25,7.33,6.76,6.99,21459435,0
+GNW.US,D,20090701,000000,7.1,7.15,6.76,6.84,11873974,0
+GNW.US,D,20090702,000000,6.7,6.8,6.19,6.19,15010849,0
+GNW.US,D,20090706,000000,6.14,6.43,6.02,6.36,13801442,0
+GNW.US,D,20090707,000000,6.44,6.52,6,6.06,13026255,0
+GNW.US,D,20090708,000000,6.12,6.27,5.02,5.32,37112187,0
+GNW.US,D,20090709,000000,5.49,5.79,5.35,5.63,19701047,0
+GNW.US,D,20090710,000000,5.56,5.57,5.28,5.35,12464455,0
+GNW.US,D,20090713,000000,5.35,5.72,5.31,5.7,13584481,0
+GNW.US,D,20090714,000000,5.75,5.83,5.45,5.55,12607844,0
+GNW.US,D,20090715,000000,5.67,6.22,5.67,6.16,16189393,0
+GNW.US,D,20090716,000000,6.02,6.42,5.93,6.37,17006292,0
+GNW.US,D,20090717,000000,6.29,6.44,6.12,6.24,11890913,0
+GNW.US,D,20090720,000000,6.29,6.43,6.18,6.3,10239931,0
+GNW.US,D,20090721,000000,6.34,6.35,5.98,6.12,13489410,0
+GNW.US,D,20090722,000000,5.91,6.52,5.85,6.42,17039617,0
+GNW.US,D,20090723,000000,6.45,6.96,6.45,6.89,14411909,0
+GNW.US,D,20090724,000000,6.71,6.95,6.62,6.89,9233972,0
+GNW.US,D,20090727,000000,6.9,7.08,6.79,7,9348238,0
+GNW.US,D,20090728,000000,6.93,7.02,6.75,6.91,10752377,0
+GNW.US,D,20090729,000000,6.79,6.86,6.6,6.66,9112056,0
+GNW.US,D,20090730,000000,7.02,7.25,6.93,7.11,20690317,0
+GNW.US,D,20090731,000000,6.83,7.21,6.45,6.9,20985388,0
+GNW.US,D,20090803,000000,7.06,7.15,6.83,6.99,15328783,0
+GNW.US,D,20090804,000000,6.89,7.17,6.83,7.13,18215195,0
+GNW.US,D,20090805,000000,7.25,8,7.16,7.9,27468386,0
+GNW.US,D,20090806,000000,8.61,8.73,7.9,8.22,27075923,0
+GNW.US,D,20090807,000000,8.42,8.8,8.32,8.71,20449789,0
+GNW.US,D,20090810,000000,8.55,9.68,8.33,8.84,25866585,0
+GNW.US,D,20090811,000000,8.78,8.82,8.02,8.08,18672357,0
+GNW.US,D,20090812,000000,8.11,8.89,8.07,8.56,22539466,0
+GNW.US,D,20090813,000000,8.77,8.88,8.55,8.75,12074240,0
+GNW.US,D,20090814,000000,8.31,8.37,7.9,8.28,19723722,0
+GNW.US,D,20090817,000000,7.71,7.76,7.51,7.56,15420354,0
+GNW.US,D,20090818,000000,7.73,7.82,7.6,7.75,9858766,0
+GNW.US,D,20090819,000000,7.53,7.95,7.51,7.8,10211240,0
+GNW.US,D,20090820,000000,7.91,8.16,7.76,7.97,13019587,0
+GNW.US,D,20090821,000000,8.19,8.6,8.08,8.41,16903417,0
+GNW.US,D,20090824,000000,8.57,8.85,8.15,8.44,17685648,0
+GNW.US,D,20090825,000000,8.6,9.08,8.49,8.78,17578958,0
+GNW.US,D,20090826,000000,8.9,8.9,8.48,8.77,12111116,0
+GNW.US,D,20090827,000000,8.78,9.63,8.35,9.6,30158022,0
+GNW.US,D,20090828,000000,9.77,10.47,9.77,9.94,29857089,0
+GNW.US,D,20090831,000000,9.65,10.72,9.41,10.56,28623794,0
+GNW.US,D,20090901,000000,10.62,10.72,8.98,9.1,35216732,0
+GNW.US,D,20090902,000000,8.85,9.41,8.56,8.9,23255552,0
+GNW.US,D,20090903,000000,9.26,9.49,8.84,9.14,15567970,0
+GNW.US,D,20090904,000000,9.14,9.26,8.95,9.18,11389703,0
+GNW.US,D,20090908,000000,9.43,9.59,9.22,9.43,10663435,0
+GNW.US,D,20090909,000000,9.48,10.43,9.35,10.34,25222667,0
+GNW.US,D,20090910,000000,10.56,11.56,10.02,10.76,37398466,0
+GNW.US,D,20090911,000000,10.9,11.26,10.42,11.16,24854447,0
+GNW.US,D,20090914,000000,10.86,11.45,10.76,11.39,16601208,0
+GNW.US,D,20090915,000000,11.97,12.26,11.82,12.05,36437611,0
+GNW.US,D,20090916,000000,13.02,13.57,12.59,13.14,77022398,0
+GNW.US,D,20090917,000000,13.5,13.68,12.77,12.92,39960387,0
+GNW.US,D,20090918,000000,13.11,13.28,12.52,13.04,32771044,0
+GNW.US,D,20090921,000000,12.72,13.48,12.64,13.23,19853480,0
+GNW.US,D,20090922,000000,13.57,13.62,13.12,13.34,19418908,0
+GNW.US,D,20090923,000000,13.29,13.46,12.72,12.8,22647251,0
+GNW.US,D,20090924,000000,12.97,13.09,11.78,12.06,27969467,0
+GNW.US,D,20090925,000000,11.83,12.15,11.48,11.87,27557177,0
+GNW.US,D,20090928,000000,11.94,12.89,11.85,12.88,24499388,0
+GNW.US,D,20090929,000000,12.91,13.1,12.34,12.44,18724117,0
+GNW.US,D,20090930,000000,12.7,12.71,11.69,11.95,30516349,0
+GNW.US,D,20091001,000000,11.79,11.8,10.93,11,39126067,0
+GNW.US,D,20091002,000000,10.5,11.71,10.23,11.32,36606763,0
+GNW.US,D,20091005,000000,11.4,11.69,11.23,11.67,19986160,0
+GNW.US,D,20091006,000000,11.99,12.4,11.68,12.08,22647344,0
+GNW.US,D,20091007,000000,11.96,12.27,11.8,12.1,12452688,0
+GNW.US,D,20091008,000000,12.39,12.39,11.97,12.02,12039950,0
+GNW.US,D,20091009,000000,11.87,12.05,11.76,11.86,9662705,0
+GNW.US,D,20091012,000000,12.01,12.11,11.75,11.79,9793744,0
+GNW.US,D,20091013,000000,11.67,11.7,10.98,11.05,20108621,0
+GNW.US,D,20091014,000000,11.55,12.22,11.4,12.12,24787793,0
+GNW.US,D,20091015,000000,11.8,12.25,11.7,12,17528394,0
+GNW.US,D,20091016,000000,11.48,11.98,11.16,11.23,25754348,0
+GNW.US,D,20091019,000000,11.35,11.67,10.82,11.26,19781398,0
+GNW.US,D,20091020,000000,11.35,11.35,10.87,10.9,16738264,0
+GNW.US,D,20091021,000000,10.82,11.33,10.75,10.78,18942487,0
+GNW.US,D,20091022,000000,10.86,11.1,10.51,11.04,20031847,0
+GNW.US,D,20091023,000000,11.25,11.25,10.31,10.4,18718596,0
+GNW.US,D,20091026,000000,10.44,10.54,9.46,9.56,30932285,0
+GNW.US,D,20091027,000000,9.49,9.73,9.17,9.4,26885331,0
+GNW.US,D,20091028,000000,9.41,9.41,8.37,8.69,42256789,0
+GNW.US,D,20091029,000000,9.18,10.27,9.18,10.18,44145382,0
+GNW.US,D,20091030,000000,11.15,11.45,9.96,10.62,60136362,0
+GNW.US,D,20091102,000000,11.01,11.04,9.91,10.17,35344234,0
+GNW.US,D,20091103,000000,9.48,10.9,9.47,10.87,28260765,0
+GNW.US,D,20091104,000000,11.12,11.23,9.92,10.07,29052143,0
+GNW.US,D,20091105,000000,10.3,10.68,10.01,10.66,23157620,0
+GNW.US,D,20091106,000000,10.35,10.65,10.21,10.61,14335570,0
+GNW.US,D,20091109,000000,10.86,11.07,10.73,11.01,15188978,0
+GNW.US,D,20091110,000000,10.84,11.29,10.78,11.23,12998624,0
+GNW.US,D,20091111,000000,11.36,11.64,11.33,11.6,17280464,0
+GNW.US,D,20091112,000000,11.51,11.67,11.09,11.17,15689672,0
+GNW.US,D,20091113,000000,11.33,11.58,11.08,11.27,12778539,0
+GNW.US,D,20091116,000000,11.49,11.69,11.36,11.52,15811440,0
+GNW.US,D,20091117,000000,11.5,11.65,11.36,11.59,10216669,0
+GNW.US,D,20091118,000000,11.64,11.92,11.54,11.75,9990636,0
+GNW.US,D,20091119,000000,11.58,11.6,11.06,11.13,13826281,0
+GNW.US,D,20091120,000000,10.93,11.17,10.85,11.01,12342772,0
+GNW.US,D,20091123,000000,11.18,11.42,10.96,11.05,10383226,0
+GNW.US,D,20091124,000000,11.03,11.09,10.77,11.05,10341017,0
+GNW.US,D,20091125,000000,11.15,11.22,11.04,11.09,6415763,0
+GNW.US,D,20091127,000000,10.57,11.04,10.38,10.68,10306197,0
+GNW.US,D,20091130,000000,10.91,10.91,10.45,10.77,36105966,0
+GNW.US,D,20091201,000000,10.93,11.32,10.87,11.2,11815500,0
+GNW.US,D,20091202,000000,11.43,11.74,11.3,11.54,13702315,0
+GNW.US,D,20091203,000000,11.75,12.02,11.26,11.3,13274053,0
+GNW.US,D,20091204,000000,11.72,11.84,11.2,11.59,11489562,0
+GNW.US,D,20091207,000000,11.58,11.62,11.2,11.26,8471673,0
+GNW.US,D,20091208,000000,11.15,11.19,10.9,11.02,10517161,0
+GNW.US,D,20091209,000000,11.1,11.13,10.62,10.85,11812676,0
+GNW.US,D,20091210,000000,10.9,10.96,10.68,10.71,8216475,0
+GNW.US,D,20091211,000000,10.74,10.79,10.45,10.78,13282121,0
+GNW.US,D,20091214,000000,10.82,11.55,10.82,11.51,15205117,0
+GNW.US,D,20091215,000000,11.41,11.46,11.03,11.09,9387932,0
+GNW.US,D,20091216,000000,11.25,11.59,11.09,11.31,9786797,0
+GNW.US,D,20091217,000000,11.08,11.28,11.03,11.11,6921181,0
+GNW.US,D,20091218,000000,11.31,11.38,11.17,11.26,13007419,0
+GNW.US,D,20091221,000000,11.33,11.65,11.3,11.62,8230228,0
+GNW.US,D,20091222,000000,11.63,12,11.6,11.98,9381498,0
+GNW.US,D,20091223,000000,11.92,11.94,11.62,11.78,5633464,0
+GNW.US,D,20091224,000000,11.78,11.94,11.78,11.9,1710743,0
+GNW.US,D,20091228,000000,11.8,12.15,11.8,11.91,6083189,0
+GNW.US,D,20091229,000000,11.95,12,11.79,11.94,4348213,0
+GNW.US,D,20091230,000000,11.78,11.85,11.45,11.61,5861542,0
+GNW.US,D,20091231,000000,11.58,11.71,11.35,11.35,6166615,0
+GNW.US,D,20100104,000000,11.62,12.13,11.52,12.05,9276144,0
+GNW.US,D,20100105,000000,12.05,12.78,11.99,12.73,13597759,0
+GNW.US,D,20100106,000000,12.73,13.19,12.7,13.02,19758912,0
+GNW.US,D,20100107,000000,12.99,13.43,12.89,13.4,9770950,0
+GNW.US,D,20100108,000000,13.21,13.46,12.98,13.1,8827142,0
+GNW.US,D,20100111,000000,13.12,13.42,12.99,13.16,9602170,0
+GNW.US,D,20100112,000000,13.26,13.6,12.91,12.98,10680938,0
+GNW.US,D,20100113,000000,12.95,13.25,12.55,13.21,8270415,0
+GNW.US,D,20100114,000000,13.18,13.66,13.05,13.61,14811106,0
+GNW.US,D,20100115,000000,13.46,13.52,13.18,13.39,14028549,0
+GNW.US,D,20100119,000000,12.91,13.6,12.8,13.51,14572276,0
+GNW.US,D,20100120,000000,13.3,13.38,13.09,13.34,17655847,0
+GNW.US,D,20100121,000000,13.31,13.58,12.77,12.9,24257320,0
+GNW.US,D,20100122,000000,12.72,12.93,12.3,12.41,15618886,0
+GNW.US,D,20100125,000000,12.66,12.94,12.6,12.88,13125702,0
+GNW.US,D,20100126,000000,12.83,13.78,12.76,13.05,17494495,0
+GNW.US,D,20100127,000000,13.02,13.38,12.79,13.37,17506384,0
+GNW.US,D,20100128,000000,13.51,13.85,13,13.63,27928064,0
+GNW.US,D,20100129,000000,14.1,14.38,13.57,13.84,30846336,0
+GNW.US,D,20100201,000000,14.09,14.35,13.89,14.34,15073346,0
+GNW.US,D,20100202,000000,14.4,15.02,14.22,15,14273222,0
+GNW.US,D,20100203,000000,15.2,15.2,14.58,14.7,12642478,0
+GNW.US,D,20100204,000000,14.58,14.58,13.57,13.59,16622928,0
+GNW.US,D,20100205,000000,13.51,13.9,13.07,13.85,13781325,0
+GNW.US,D,20100208,000000,13.89,14.08,13.35,13.51,9582172,0
+GNW.US,D,20100209,000000,13.74,14.05,13.46,14,12123217,0
+GNW.US,D,20100210,000000,14.11,14.38,13.83,14.18,8038632,0
+GNW.US,D,20100211,000000,14.16,14.41,13.91,14.36,7885534,0
+GNW.US,D,20100212,000000,14.16,14.59,13.73,14.58,12045953,0
+GNW.US,D,20100216,000000,14.69,14.87,14.49,14.84,6771269,0
+GNW.US,D,20100217,000000,14.95,14.99,14.72,14.86,6382125,0
+GNW.US,D,20100218,000000,14.73,15.78,14.72,15.27,14861882,0
+GNW.US,D,20100219,000000,15.18,15.49,15.05,15.35,9126061,0
+GNW.US,D,20100222,000000,15.4,15.95,15.33,15.76,9850582,0
+GNW.US,D,20100223,000000,15.66,16.33,15.22,15.26,14616625,0
+GNW.US,D,20100224,000000,15.44,15.95,15.43,15.77,12329586,0
+GNW.US,D,20100225,000000,15.47,15.97,15.26,15.94,9139166,0
+GNW.US,D,20100226,000000,15.94,15.99,15.74,15.94,9170350,0
+GNW.US,D,20100301,000000,16.06,16.25,15.83,15.9,8251821,0
+GNW.US,D,20100302,000000,15.95,16.3,15.89,16.11,7591552,0
+GNW.US,D,20100303,000000,16.14,16.34,15.76,15.77,10879661,0
+GNW.US,D,20100304,000000,15.84,16.13,15.77,16.02,7769892,0
+GNW.US,D,20100305,000000,16.12,16.49,16.1,16.39,7080499,0
+GNW.US,D,20100308,000000,16.42,16.52,16.21,16.27,5625456,0
+GNW.US,D,20100309,000000,16.19,16.52,16.12,16.37,6888072,0
+GNW.US,D,20100310,000000,16.42,16.67,16.21,16.5,7950343,0
+GNW.US,D,20100311,000000,16.44,16.58,16.37,16.58,4211721,0
+GNW.US,D,20100312,000000,16.74,16.77,16.2,16.36,6838362,0
+GNW.US,D,20100315,000000,16.25,16.38,15.85,15.96,8078589,0
+GNW.US,D,20100316,000000,16.08,16.6,15.97,16.56,7765136,0
+GNW.US,D,20100317,000000,16.49,16.74,16.26,16.4,8545350,0
+GNW.US,D,20100318,000000,16.46,16.55,16.31,16.4,5788937,0
+GNW.US,D,20100319,000000,16.38,16.54,15.78,15.78,16781229,0
+GNW.US,D,20100322,000000,15.6,16.25,15.3,16.24,9852260,0
+GNW.US,D,20100323,000000,16.35,16.62,16.24,16.54,9196653,0
+GNW.US,D,20100324,000000,16.42,17.76,16.36,17.24,19727250,0
+GNW.US,D,20100325,000000,17.52,17.79,16.88,16.89,12739955,0
+GNW.US,D,20100326,000000,17.12,17.8,17.06,17.53,12882224,0
+GNW.US,D,20100329,000000,17.71,17.77,17.41,17.6,7247014,0
+GNW.US,D,20100330,000000,17.64,17.75,17.26,17.45,6168263,0
+GNW.US,D,20100331,000000,17.35,18.7,17.25,18.34,22879145,0
+GNW.US,D,20100401,000000,18.53,18.69,18.22,18.45,8501945,0
+GNW.US,D,20100405,000000,18.35,18.84,18.26,18.7,10081725,0
+GNW.US,D,20100406,000000,18.67,18.71,18.43,18.49,9068972,0
+GNW.US,D,20100407,000000,18.53,18.55,18.02,18.2,8067170,0
+GNW.US,D,20100408,000000,18.06,18.49,17.79,18.31,9477005,0
+GNW.US,D,20100409,000000,18.42,18.59,18.08,18.31,4606600,0
+GNW.US,D,20100412,000000,18.39,18.41,18.2,18.29,6242743,0
+GNW.US,D,20100413,000000,18.17,18.3,17.96,18.19,6245341,0
+GNW.US,D,20100414,000000,18.36,19.1,18.28,18.78,10154916,0
+GNW.US,D,20100415,000000,18.83,18.91,18.6,18.76,7587033,0
+GNW.US,D,20100416,000000,18.62,18.71,17.92,18.1,12502245,0
+GNW.US,D,20100419,000000,17.94,18.44,17.75,18.34,8369552,0
+GNW.US,D,20100420,000000,18.4,18.55,18.05,18.5,6215860,0
+GNW.US,D,20100421,000000,18.59,18.75,18.27,18.55,7572580,0
+GNW.US,D,20100422,000000,18.34,18.68,18,18.68,8721674,0
+GNW.US,D,20100423,000000,18.68,19.16,18.55,18.96,7724214,0
+GNW.US,D,20100426,000000,19.08,19.36,18.74,18.83,8538445,0
+GNW.US,D,20100427,000000,18.67,18.68,17.24,17.29,15558561,0
+GNW.US,D,20100428,000000,17.74,18.14,17.31,17.4,13534366,0
+GNW.US,D,20100429,000000,17.65,18.35,17.62,18.09,10554049,0
+GNW.US,D,20100430,000000,17.86,17.88,16.51,16.52,18406845,0
+GNW.US,D,20100503,000000,16.52,17.07,16.51,16.86,9008124,0
+GNW.US,D,20100504,000000,16.53,16.54,15.88,15.99,13947376,0
+GNW.US,D,20100505,000000,15.42,16.18,15.18,15.55,11938737,0
+GNW.US,D,20100506,000000,15.5,15.94,12.98,14.79,20054503,0
+GNW.US,D,20100507,000000,15.03,15.21,13.98,14.53,22181837,0
+GNW.US,D,20100510,000000,15.87,18.19,15.2,16.37,18140175,0
+GNW.US,D,20100511,000000,15.89,16.96,15.8,16.45,13856198,0
+GNW.US,D,20100512,000000,16.6,16.82,16.4,16.63,7919438,0
+GNW.US,D,20100513,000000,16.57,16.72,16.25,16.29,8133907,0
+GNW.US,D,20100514,000000,16.01,16.02,15.32,15.59,9857604,0
+GNW.US,D,20100517,000000,15.69,15.82,14.76,15.32,11986747,0
+GNW.US,D,20100518,000000,15.59,15.63,14.78,14.93,11454061,0
+GNW.US,D,20100519,000000,14.64,15.26,14.3,14.92,10617508,0
+GNW.US,D,20100520,000000,14.36,14.59,13.75,13.83,15696354,0
+GNW.US,D,20100521,000000,13.55,14.59,13.39,14.51,11804455,0
+GNW.US,D,20100524,000000,14.48,15.14,14.27,14.37,11761963,0
+GNW.US,D,20100525,000000,13.69,14.76,13.54,14.71,13373377,0
+GNW.US,D,20100526,000000,15.03,15.45,14.7,14.8,13809715,0
+GNW.US,D,20100527,000000,15.37,16.02,15.19,15.99,10405653,0
+GNW.US,D,20100528,000000,15.93,16.2,15.36,15.59,11193157,0
+GNW.US,D,20100601,000000,15.23,15.6,14.91,14.92,12541703,0
+GNW.US,D,20100602,000000,15.09,15.66,14.95,15.66,8858541,0
+GNW.US,D,20100603,000000,15.75,15.89,15.26,15.64,6695019,0
+GNW.US,D,20100604,000000,14.99,15.32,14.59,14.68,11934280,0
+GNW.US,D,20100607,000000,14.77,14.96,13.96,13.97,10122918,0
+GNW.US,D,20100608,000000,14.12,14.43,13.45,14.4,13765379,0
+GNW.US,D,20100609,000000,14.54,14.96,14.02,14.1,10501663,0
+GNW.US,D,20100610,000000,14.59,15.16,14.46,15.13,9418985,0
+GNW.US,D,20100611,000000,14.84,15.41,14.78,15.36,6659298,0
+GNW.US,D,20100614,000000,15.53,16,15.3,15.32,7395414,0
+GNW.US,D,20100615,000000,15.55,15.97,15.35,15.93,7906943,0
+GNW.US,D,20100616,000000,15.63,15.74,15.19,15.32,11942677,0
+GNW.US,D,20100617,000000,15.35,15.5,14.62,14.93,11919699,0
+GNW.US,D,20100618,000000,14.98,15.36,14.92,15.28,9152371,0
+GNW.US,D,20100621,000000,15.53,15.74,14.96,15.11,7387623,0
+GNW.US,D,20100622,000000,15.18,15.22,14.61,14.63,8123781,0
+GNW.US,D,20100623,000000,14.69,14.8,14.14,14.45,8451931,0
+GNW.US,D,20100624,000000,14.26,14.36,13.76,13.97,11613388,0
+GNW.US,D,20100625,000000,14.17,14.21,13.65,14.01,15712325,0
+GNW.US,D,20100628,000000,14.13,14.29,13.79,13.81,10023176,0
+GNW.US,D,20100629,000000,13.82,13.82,13.09,13.24,16384195,0
+GNW.US,D,20100630,000000,13.33,13.56,13.04,13.07,10458656,0
+GNW.US,D,20100701,000000,13.04,13.21,12.39,12.86,14309414,0
+GNW.US,D,20100702,000000,13.01,13.06,12.45,12.66,6286095,0
+GNW.US,D,20100706,000000,13,13.26,12.69,12.89,10129131,0
+GNW.US,D,20100707,000000,13.22,13.84,12.98,13.81,10378836,0
+GNW.US,D,20100708,000000,14.06,14.1,13.61,13.95,7447163,0
+GNW.US,D,20100709,000000,14.01,14.6,13.95,14.59,8402788,0
+GNW.US,D,20100712,000000,14.49,14.64,14.12,14.46,7744958,0
+GNW.US,D,20100713,000000,14.78,14.85,14.32,14.73,8095465,0
+GNW.US,D,20100714,000000,14.5,14.67,14.25,14.51,5137121,0
+GNW.US,D,20100715,000000,14.55,14.55,13.88,14.36,7145279,0
+GNW.US,D,20100716,000000,14.07,14.17,13.39,13.46,8752624,0
+GNW.US,D,20100719,000000,13.53,14.05,13.4,13.9,7310825,0
+GNW.US,D,20100720,000000,13.62,14.5,13.38,14.46,9990237,0
+GNW.US,D,20100721,000000,14.53,14.74,13.86,13.93,9986417,0
+GNW.US,D,20100722,000000,14.2,15.06,14.12,15,8879029,0
+GNW.US,D,20100723,000000,14.95,15.32,14.64,15.26,6819959,0
+GNW.US,D,20100726,000000,15.25,15.69,15.12,15.55,7486050,0
+GNW.US,D,20100727,000000,15.79,15.88,15.52,15.65,7264260,0
+GNW.US,D,20100728,000000,15.51,15.8,15.45,15.56,6224861,0
+GNW.US,D,20100729,000000,15.66,16.1,15.18,15.79,13635489,0
+GNW.US,D,20100730,000000,14.59,14.7,13.22,13.58,37216938,0
+GNW.US,D,20100802,000000,13.73,13.76,13.1,13.67,15833538,0
+GNW.US,D,20100803,000000,13.55,13.69,13.19,13.26,10176367,0
+GNW.US,D,20100804,000000,13.31,13.4,12.73,12.83,16825963,0
+GNW.US,D,20100805,000000,12.78,13.35,12.58,13.24,14463353,0
+GNW.US,D,20100806,000000,13.08,13.24,12.75,13.05,13687324,0
+GNW.US,D,20100809,000000,13.18,13.24,12.94,13.18,5409830,0
+GNW.US,D,20100810,000000,12.97,13.22,12.79,13.12,8530683,0
+GNW.US,D,20100811,000000,12.75,12.87,12.28,12.37,9690694,0
+GNW.US,D,20100812,000000,12.04,12.25,11.75,11.89,12620767,0
+GNW.US,D,20100813,000000,11.91,12.11,11.8,11.9,8560924,0
+GNW.US,D,20100816,000000,12.07,12.29,11.95,12.03,6925058,0
+GNW.US,D,20100817,000000,12.19,12.41,11.96,11.97,6957312,0
+GNW.US,D,20100818,000000,11.98,12.21,11.74,12.1,6036598,0
+GNW.US,D,20100819,000000,11.92,12.03,11.53,11.54,7336687,0
+GNW.US,D,20100820,000000,11.42,11.54,11.21,11.36,6628212,0
+GNW.US,D,20100823,000000,11.46,11.54,11.1,11.11,6225715,0
+GNW.US,D,20100824,000000,10.78,10.89,10.56,10.59,13507739,0
+GNW.US,D,20100825,000000,10.44,10.66,10.26,10.6,10202815,0
+GNW.US,D,20100826,000000,10.73,10.93,10.55,10.72,11332164,0
+GNW.US,D,20100827,000000,10.91,11.16,10.56,11.14,6219161,0
+GNW.US,D,20100830,000000,11.18,11.18,10.59,10.59,5328848,0
+GNW.US,D,20100831,000000,10.58,10.91,10.4,10.84,6728517,0
+GNW.US,D,20100901,000000,11.07,11.31,10.98,11.22,9818453,0
+GNW.US,D,20100902,000000,11.21,11.41,11.14,11.35,6924995,0
+GNW.US,D,20100903,000000,11.6,12.06,11.47,12.03,6888867,0
+GNW.US,D,20100907,000000,11.67,11.8,11.35,11.37,7682671,0
+GNW.US,D,20100908,000000,11.5,11.96,11.46,11.79,5906326,0
+GNW.US,D,20100909,000000,12.07,12.15,11.85,12.07,6928850,0
+GNW.US,D,20100910,000000,12.04,12.2,11.91,12.11,4024462,0
+GNW.US,D,20100913,000000,12.45,12.69,12.44,12.58,7210766,0
+GNW.US,D,20100914,000000,12.48,12.65,12.26,12.37,5690319,0
+GNW.US,D,20100915,000000,12.24,12.39,12.11,12.36,5207509,0
+GNW.US,D,20100916,000000,12.25,12.48,12.16,12.46,5189613,0
+GNW.US,D,20100917,000000,12.59,12.64,12.33,12.41,4937513,0
+GNW.US,D,20100920,000000,12.49,12.95,12.41,12.91,5540611,0
+GNW.US,D,20100921,000000,12.91,12.98,12.72,12.78,5112443,0
+GNW.US,D,20100922,000000,12.64,12.85,12.3,12.38,3824842,0
+GNW.US,D,20100923,000000,12.2,12.31,11.95,11.99,4198516,0
+GNW.US,D,20100924,000000,12.27,12.52,12.25,12.49,4514457,0
+GNW.US,D,20100927,000000,12.46,12.56,12.3,12.33,4276011,0
+GNW.US,D,20100928,000000,12.47,12.47,12.08,12.41,5180581,0
+GNW.US,D,20100929,000000,12.33,12.49,12.18,12.26,3460471,0
+GNW.US,D,20100930,000000,12.42,12.6,12.14,12.22,6054885,0
+GNW.US,D,20101001,000000,12.42,12.44,12.11,12.28,3445640,0
+GNW.US,D,20101004,000000,12.21,12.4,12.01,12.05,5260218,0
+GNW.US,D,20101005,000000,12.2,12.45,12.04,12.4,7078739,0
+GNW.US,D,20101006,000000,12.38,12.49,12.25,12.4,3897477,0
+GNW.US,D,20101007,000000,12.52,12.55,12.15,12.28,4506124,0
+GNW.US,D,20101008,000000,12.33,12.91,12.23,12.82,6199278,0
+GNW.US,D,20101011,000000,12.87,12.94,12.67,12.77,4123732,0
+GNW.US,D,20101012,000000,12.72,12.9,12.41,12.87,4268578,0
+GNW.US,D,20101013,000000,13.06,13.22,12.84,12.96,4860563,0
+GNW.US,D,20101014,000000,12.89,13.33,12.62,13.07,10768770,0
+GNW.US,D,20101015,000000,13.18,13.4,12.91,13.12,10201689,0
+GNW.US,D,20101018,000000,13.1,13.57,13.1,13.25,9703678,0
+GNW.US,D,20101019,000000,13.05,13.62,13.01,13.36,9776237,0
+GNW.US,D,20101020,000000,13.38,13.54,12.96,13.46,6601692,0
+GNW.US,D,20101021,000000,13.53,13.72,13.17,13.39,5409261,0
+GNW.US,D,20101022,000000,13.42,13.46,13.25,13.38,2745681,0
+GNW.US,D,20101025,000000,13.5,13.7,13.37,13.51,5194364,0
+GNW.US,D,20101026,000000,13.4,13.5,13.26,13.44,4379406,0
+GNW.US,D,20101027,000000,13.28,13.43,13.09,13.2,4544427,0
+GNW.US,D,20101028,000000,13.36,13.49,12.55,12.58,10343876,0
+GNW.US,D,20101029,000000,10.96,11.52,10.61,11.33,36074811,0
+GNW.US,D,20101101,000000,11.37,11.75,11.21,11.58,11990666,0
+GNW.US,D,20101102,000000,11.68,11.73,11.49,11.69,6699182,0
+GNW.US,D,20101103,000000,11.71,11.79,11.37,11.65,7404525,0
+GNW.US,D,20101104,000000,11.84,12.29,11.67,12.25,10908502,0
+GNW.US,D,20101105,000000,12.23,12.53,12.08,12.43,6230429,0
+GNW.US,D,20101108,000000,12.36,12.36,11.94,11.96,7771527,0
+GNW.US,D,20101109,000000,12.01,12.15,11.72,11.8,7255373,0
+GNW.US,D,20101110,000000,11.83,12.07,11.75,12.06,5906957,0
+GNW.US,D,20101111,000000,11.92,12.02,11.76,11.92,5466236,0
+GNW.US,D,20101112,000000,11.72,11.85,11.51,11.56,8138923,0
+GNW.US,D,20101115,000000,11.63,11.65,11.5,11.53,9028082,0
+GNW.US,D,20101116,000000,11.42,11.73,11.26,11.42,10249353,0
+GNW.US,D,20101117,000000,11.52,11.68,11.38,11.46,7627942,0
+GNW.US,D,20101118,000000,11.63,11.74,11.51,11.54,6075808,0
+GNW.US,D,20101119,000000,11.51,11.67,11.41,11.58,3971400,0
+GNW.US,D,20101122,000000,11.47,11.48,11.15,11.38,7815255,0
+GNW.US,D,20101123,000000,11.17,11.35,11.1,11.29,7400394,0
+GNW.US,D,20101124,000000,11.36,11.75,11.36,11.75,5764274,0
+GNW.US,D,20101126,000000,11.54,11.67,11.48,11.6,1800117,0
+GNW.US,D,20101129,000000,11.4,11.73,11.35,11.65,6182025,0
+GNW.US,D,20101130,000000,11.44,11.78,11.41,11.66,5011787,0
+GNW.US,D,20101201,000000,11.87,12.1,11.75,12.02,6052018,0
+GNW.US,D,20101202,000000,12.09,12.5,12.03,12.48,6253352,0
+GNW.US,D,20101203,000000,12.38,12.6,12.25,12.55,4434373,0
+GNW.US,D,20101206,000000,12.52,12.57,12.31,12.41,5386055,0
+GNW.US,D,20101207,000000,12.64,12.78,12.58,12.68,5901902,0
+GNW.US,D,20101208,000000,12.73,13.09,12.68,13.06,7122251,0
+GNW.US,D,20101209,000000,13.19,13.22,12.94,13,6686572,0
+GNW.US,D,20101210,000000,13.07,13.11,12.93,13.05,3109653,0
+GNW.US,D,20101213,000000,13.22,13.34,13.11,13.11,5194500,0
+GNW.US,D,20101214,000000,13.15,13.34,13.02,13.03,3352920,0
+GNW.US,D,20101215,000000,12.88,13.17,12.75,12.77,4553095,0
+GNW.US,D,20101216,000000,12.79,12.97,12.72,12.8,3009201,0
+GNW.US,D,20101217,000000,12.79,12.92,12.73,12.84,2401946,0
+GNW.US,D,20101220,000000,12.87,12.96,12.51,12.86,3316280,0
+GNW.US,D,20101221,000000,12.99,13.08,12.94,13.02,3027461,0
+GNW.US,D,20101222,000000,13.06,13.41,13.04,13.41,4364742,0
+GNW.US,D,20101223,000000,13.41,13.54,13.26,13.31,2414053,0
+GNW.US,D,20101227,000000,13.19,13.33,13.1,13.3,1657879,0
+GNW.US,D,20101228,000000,13.3,13.36,13.14,13.19,1965170,0
+GNW.US,D,20101229,000000,13.25,13.26,13.11,13.14,2547525,0
+GNW.US,D,20101230,000000,13.1,13.25,13.06,13.06,1890956,0
+GNW.US,D,20101231,000000,13.03,13.23,13.02,13.14,2002355,0
+GNW.US,D,20110103,000000,13.33,13.58,13.27,13.5,4920027,0
+GNW.US,D,20110104,000000,13.57,13.73,13.35,13.49,5097929,0
+GNW.US,D,20110105,000000,13.37,13.58,13.33,13.54,4114881,0
+GNW.US,D,20110106,000000,13.56,14.32,13.46,14.21,14433206,0
+GNW.US,D,20110107,000000,14.44,14.75,14,14.12,14145408,0
+GNW.US,D,20110110,000000,13.97,14.09,13.81,13.88,10809027,0
+GNW.US,D,20110111,000000,13.96,14.77,13.88,14.23,16905980,0
+GNW.US,D,20110112,000000,14.17,14.42,14.11,14.31,5945851,0
+GNW.US,D,20110113,000000,14.27,14.53,14.13,14.24,4914914,0
+GNW.US,D,20110114,000000,14.17,14.33,14.01,14.31,3990446,0
+GNW.US,D,20110118,000000,14.3,14.3,14.07,14.15,5187757,0
+GNW.US,D,20110119,000000,13.94,14,13.4,13.44,12215138,0
+GNW.US,D,20110120,000000,13.41,13.59,13.12,13.31,8783465,0
+GNW.US,D,20110121,000000,13.38,13.62,13.27,13.62,7890076,0
+GNW.US,D,20110124,000000,13.58,13.74,13.52,13.65,5375000,0
+GNW.US,D,20110125,000000,13.6,13.8,13.46,13.8,7146534,0
+GNW.US,D,20110126,000000,13.83,14.02,13.76,13.77,6478449,0
+GNW.US,D,20110127,000000,13.83,14.13,13.7,14.12,4807070,0
+GNW.US,D,20110128,000000,14.17,14.2,13.81,13.85,15222231,0
+GNW.US,D,20110131,000000,13.89,14.09,13.53,13.57,7137730,0
+GNW.US,D,20110201,000000,13.68,14.02,13.63,13.94,8380787,0
+GNW.US,D,20110202,000000,12.84,13.28,12.3,12.76,35246019,0
+GNW.US,D,20110203,000000,12.65,12.86,12.65,12.83,11945984,0
+GNW.US,D,20110204,000000,12.79,12.97,12.65,12.91,8788684,0
+GNW.US,D,20110207,000000,12.94,13.01,12.85,13,6187574,0
+GNW.US,D,20110208,000000,12.78,13.05,12.69,12.96,10710638,0
+GNW.US,D,20110209,000000,12.9,12.91,12.72,12.75,6359858,0
+GNW.US,D,20110210,000000,12.76,13.07,12.72,13.02,6832911,0
+GNW.US,D,20110211,000000,13.17,13.86,13.16,13.59,11451838,0
+GNW.US,D,20110214,000000,13.61,13.65,13.33,13.42,5498992,0
+GNW.US,D,20110215,000000,13.38,13.68,13.36,13.68,6835190,0
+GNW.US,D,20110216,000000,13.7,13.88,13.47,13.72,5250502,0
+GNW.US,D,20110218,000000,13.75,14.44,13.53,13.99,14997644,0
+GNW.US,D,20110222,000000,13.7,13.78,13.31,13.32,7805399,0
+GNW.US,D,20110223,000000,13.32,13.61,12.93,13.1,9514452,0
+GNW.US,D,20110224,000000,13.07,13.21,12.93,13.08,8265282,0
+GNW.US,D,20110225,000000,13.12,13.3,13.08,13.3,4363447,0
+GNW.US,D,20110228,000000,13.4,13.46,13.1,13.23,4421325,0
+GNW.US,D,20110301,000000,13.29,13.3,12.61,12.8,8041553,0
+GNW.US,D,20110302,000000,12.73,12.97,12.69,12.8,5728519,0
+GNW.US,D,20110303,000000,12.97,13.09,12.83,12.97,4455506,0
+GNW.US,D,20110304,000000,12.92,12.98,12.67,12.87,4056800,0
+GNW.US,D,20110307,000000,12.91,13.03,12.64,12.75,4448580,0
+GNW.US,D,20110308,000000,12.79,13.04,12.7,13.01,4261428,0
+GNW.US,D,20110309,000000,12.99,13.1,12.83,12.94,4037569,0
+GNW.US,D,20110310,000000,12.77,12.83,12.59,12.61,4647062,0
+GNW.US,D,20110311,000000,12.51,13.11,12.41,13,7192452,0
+GNW.US,D,20110314,000000,12.93,13.02,12.52,12.61,6599834,0
+GNW.US,D,20110315,000000,12.15,12.72,12.02,12.62,7944380,0
+GNW.US,D,20110316,000000,12.59,12.63,12.25,12.42,8856003,0
+GNW.US,D,20110317,000000,12.66,12.73,12.27,12.45,5921271,0
+GNW.US,D,20110318,000000,12.7,12.83,12.63,12.76,4749000,0
+GNW.US,D,20110321,000000,12.96,13.01,12.79,12.97,3624883,0
+GNW.US,D,20110322,000000,13,13.02,12.89,12.91,4091726,0
+GNW.US,D,20110323,000000,12.84,13,12.66,12.99,3033816,0
+GNW.US,D,20110324,000000,13.08,13.08,12.77,12.96,3010269,0
+GNW.US,D,20110325,000000,12.98,13.14,12.95,13.07,2105389,0
+GNW.US,D,20110328,000000,13.1,13.24,12.98,12.98,1955081,0
+GNW.US,D,20110329,000000,12.99,13.25,12.92,13.25,3148290,0
+GNW.US,D,20110330,000000,13.3,13.56,13.26,13.5,3712671,0
+GNW.US,D,20110331,000000,13.5,13.58,13.22,13.46,3965739,0
+GNW.US,D,20110401,000000,13.57,13.6,13.43,13.54,3167984,0
+GNW.US,D,20110404,000000,13.51,13.64,13.31,13.36,4455867,0
+GNW.US,D,20110405,000000,13.34,13.36,13.15,13.2,5027266,0
+GNW.US,D,20110406,000000,13.29,13.33,13.18,13.28,4657528,0
+GNW.US,D,20110407,000000,13.26,13.41,13.16,13.31,4194381,0
+GNW.US,D,20110408,000000,13.4,13.42,12.94,12.99,3818280,0
+GNW.US,D,20110411,000000,12.95,13.11,12.7,12.74,4002993,0
+GNW.US,D,20110412,000000,12.66,12.73,12.52,12.68,3680093,0
+GNW.US,D,20110413,000000,12.72,12.8,12.52,12.55,2961853,0
+GNW.US,D,20110414,000000,12.51,12.56,12.22,12.26,4726689,0
+GNW.US,D,20110415,000000,12.45,12.45,12.14,12.26,4313279,0
+GNW.US,D,20110418,000000,12.02,12.09,11.89,11.95,4244596,0
+GNW.US,D,20110419,000000,12.01,12.08,11.78,11.84,3929632,0
+GNW.US,D,20110420,000000,12.03,12.23,11.96,12.04,4164169,0
+GNW.US,D,20110421,000000,12.09,12.19,11.85,12.02,3508028,0
+GNW.US,D,20110425,000000,11.96,12.11,11.9,11.99,2577234,0
+GNW.US,D,20110426,000000,12.08,12.3,11.98,12.3,2701235,0
+GNW.US,D,20110427,000000,12.3,12.31,12.09,12.2,5036539,0
+GNW.US,D,20110428,000000,12.18,12.41,12.14,12.25,9800446,0
+GNW.US,D,20110429,000000,12.26,12.26,12.14,12.19,4442261,0
+GNW.US,D,20110502,000000,12.24,12.52,12.22,12.52,5776492,0
+GNW.US,D,20110503,000000,12.44,12.55,12.11,12.18,6922884,0
+GNW.US,D,20110504,000000,12.16,12.46,11.94,12.07,7643880,0
+GNW.US,D,20110505,000000,11.91,11.97,11.58,11.63,7119296,0
+GNW.US,D,20110506,000000,11.8,11.9,11.45,11.47,9842678,0
+GNW.US,D,20110509,000000,11.45,11.59,11.4,11.44,6703363,0
+GNW.US,D,20110510,000000,11.48,11.49,11.22,11.25,10616523,0
+GNW.US,D,20110511,000000,11.25,11.71,11.19,11.45,10802769,0
+GNW.US,D,20110512,000000,11.4,11.57,11.3,11.52,5251577,0
+GNW.US,D,20110513,000000,11.53,11.57,11.17,11.22,6179749,0
+GNW.US,D,20110516,000000,11.19,11.48,11.17,11.21,4538498,0
+GNW.US,D,20110517,000000,11.17,11.26,10.99,11.2,5104662,0
+GNW.US,D,20110518,000000,11.19,11.25,11.05,11.24,3820638,0
+GNW.US,D,20110519,000000,11.31,11.38,11.2,11.37,5209046,0
+GNW.US,D,20110520,000000,11.32,11.35,11.1,11.12,6057805,0
+GNW.US,D,20110523,000000,10.94,11.08,10.85,10.95,4003309,0
+GNW.US,D,20110524,000000,10.97,11.08,10.89,11.01,4699338,0
+GNW.US,D,20110525,000000,10.93,11.04,10.84,10.95,4259655,0
+GNW.US,D,20110526,000000,10.89,11.12,10.86,11.07,4546462,0
+GNW.US,D,20110527,000000,11.1,11.18,11.04,11.09,2794124,0
+GNW.US,D,20110531,000000,11.23,11.3,10.97,11.11,5615022,0
+GNW.US,D,20110601,000000,11.04,11.04,10.62,10.63,5937818,0
+GNW.US,D,20110602,000000,10.65,11.12,10.52,11.05,13333250,0
+GNW.US,D,20110603,000000,10.84,10.98,10.68,10.73,5670597,0
+GNW.US,D,20110606,000000,10.67,10.75,10.33,10.44,6124949,0
+GNW.US,D,20110607,000000,10.5,10.68,10.43,10.59,10042364,0
+GNW.US,D,20110608,000000,10.55,10.62,10.24,10.46,11023943,0
+GNW.US,D,20110609,000000,10.43,10.59,10.35,10.47,4820432,0
+GNW.US,D,20110610,000000,10.42,10.44,9.99,10.1,8777268,0
+GNW.US,D,20110613,000000,10.3,10.41,10.18,10.24,6114922,0
+GNW.US,D,20110614,000000,10.37,10.46,10.31,10.34,5593470,0
+GNW.US,D,20110615,000000,10.22,10.22,9.87,9.89,6937249,0
+GNW.US,D,20110616,000000,9.89,10.03,9.75,9.92,8077655,0
+GNW.US,D,20110617,000000,10.07,10.2,10.01,10.2,5491766,0
+GNW.US,D,20110620,000000,10.15,10.24,9.99,10.2,3659483,0
+GNW.US,D,20110621,000000,10.3,10.5,10.2,10.42,6898687,0
+GNW.US,D,20110622,000000,10.37,10.59,10.35,10.38,5393140,0
+GNW.US,D,20110623,000000,10.17,10.22,9.96,10.1,7096376,0
+GNW.US,D,20110624,000000,10.1,10.16,9.91,9.95,5225735,0
+GNW.US,D,20110627,000000,9.95,10.06,9.84,9.98,3904748,0
+GNW.US,D,20110628,000000,10.03,10.06,9.93,9.99,3409539,0
+GNW.US,D,20110629,000000,10.07,10.23,9.99,10.2,5406853,0
+GNW.US,D,20110630,000000,10.26,10.38,10.21,10.28,4726238,0
+GNW.US,D,20110701,000000,10.3,10.59,10.23,10.56,3591557,0
+GNW.US,D,20110705,000000,10.42,10.51,10.1,10.28,5101433,0
+GNW.US,D,20110706,000000,10.25,10.48,10.13,10.46,5266791,0
+GNW.US,D,20110707,000000,10.58,10.71,10.48,10.68,5620108,0
+GNW.US,D,20110708,000000,10.48,10.5,10.33,10.48,4284955,0
+GNW.US,D,20110711,000000,10.27,10.31,9.79,9.81,8649959,0
+GNW.US,D,20110712,000000,9.76,10,9.7,9.71,9199724,0
+GNW.US,D,20110713,000000,9.77,9.93,9.7,9.79,7418613,0
+GNW.US,D,20110714,000000,9.81,9.83,9.57,9.75,11055901,0
+GNW.US,D,20110715,000000,9.81,9.82,9.67,9.81,6712168,0
+GNW.US,D,20110718,000000,9.71,9.9,8.95,9.06,11496131,0
+GNW.US,D,20110719,000000,9.25,9.54,9.08,9.5,13591625,0
+GNW.US,D,20110720,000000,9.56,9.6,9.42,9.47,5553933,0
+GNW.US,D,20110721,000000,8.29,8.47,7.56,8.21,34191900,0
+GNW.US,D,20110722,000000,8.26,8.95,8.19,8.93,14982758,0
+GNW.US,D,20110725,000000,8.77,8.85,8.43,8.47,13189091,0
+GNW.US,D,20110726,000000,8.48,8.52,8.3,8.4,9132521,0
+GNW.US,D,20110727,000000,8.37,8.45,7.92,7.95,10649968,0
+GNW.US,D,20110728,000000,8,8.1,7.77,7.82,7766489,0
+GNW.US,D,20110729,000000,7.85,8.6,7.79,8.32,21693975,0
+GNW.US,D,20110801,000000,8.44,8.47,7.9,8.04,11845469,0
+GNW.US,D,20110802,000000,7.97,8.05,7.59,7.6,8917158,0
+GNW.US,D,20110803,000000,7.68,7.85,7.38,7.83,11155389,0
+GNW.US,D,20110804,000000,7.66,7.68,6.95,7.02,20484341,0
+GNW.US,D,20110805,000000,7.22,7.23,6.53,6.78,13890470,0
+GNW.US,D,20110808,000000,6.32,6.46,5.26,5.63,28343353,0
+GNW.US,D,20110809,000000,5.81,6.44,5.63,6.44,22626808,0
+GNW.US,D,20110810,000000,6.01,6.14,5.75,5.78,18137484,0
+GNW.US,D,20110811,000000,5.81,6.58,5.76,6.41,12985730,0
+GNW.US,D,20110812,000000,6.54,6.81,6.28,6.4,12898285,0
+GNW.US,D,20110815,000000,6.44,6.75,6.43,6.67,6878556,0
+GNW.US,D,20110816,000000,6.54,6.67,6.38,6.45,10962497,0
+GNW.US,D,20110817,000000,6.55,6.73,6.36,6.68,8518336,0
+GNW.US,D,20110818,000000,6.34,6.4,6.14,6.32,13613697,0
+GNW.US,D,20110819,000000,6.2,6.54,6.16,6.25,10932366,0
+GNW.US,D,20110822,000000,6.52,6.54,6.12,6.16,8554145,0
+GNW.US,D,20110823,000000,6.16,6.21,6,6.14,9408728,0
+GNW.US,D,20110824,000000,6.15,6.57,6.11,6.55,7400480,0
+GNW.US,D,20110825,000000,6.81,6.88,6.2,6.31,9405049,0
+GNW.US,D,20110826,000000,6.21,6.6,6.02,6.51,6358969,0
+GNW.US,D,20110829,000000,6.61,7.06,6.61,7.03,5378947,0
+GNW.US,D,20110830,000000,6.98,7.02,6.73,6.91,7188716,0
+GNW.US,D,20110831,000000,6.98,7.09,6.76,6.93,6679682,0
+GNW.US,D,20110901,000000,6.94,6.97,6.62,6.62,5594551,0
+GNW.US,D,20110902,000000,6.41,6.48,6.3,6.39,6525808,0
+GNW.US,D,20110906,000000,6.15,6.2,5.94,6.04,8544506,0
+GNW.US,D,20110907,000000,6.18,6.56,6.16,6.52,9133618,0
+GNW.US,D,20110908,000000,6.41,6.46,6.02,6.11,8417600,0
+GNW.US,D,20110909,000000,6.01,6.04,5.7,5.82,11467461,0
+GNW.US,D,20110912,000000,5.7,5.83,5.5,5.82,14260253,0
+GNW.US,D,20110913,000000,5.83,5.98,5.68,5.86,8193312,0
+GNW.US,D,20110914,000000,5.94,6.09,5.6,5.95,9299302,0
+GNW.US,D,20110915,000000,6.07,6.16,5.83,6.13,9994021,0
+GNW.US,D,20110916,000000,6.19,6.31,5.97,6.16,7797028,0
+GNW.US,D,20110919,000000,5.99,6,5.74,5.89,7124239,0
+GNW.US,D,20110920,000000,5.94,6.05,5.71,5.71,6327004,0
+GNW.US,D,20110921,000000,5.7,5.76,5.34,5.35,7875964,0
+GNW.US,D,20110922,000000,5.04,5.14,4.8,4.92,15599670,0
+GNW.US,D,20110923,000000,4.93,5.17,4.88,5.09,7230241,0
+GNW.US,D,20110926,000000,5.26,5.33,5.02,5.33,8950027,0
+GNW.US,D,20110927,000000,5.51,5.79,5.44,5.61,12231380,0
+GNW.US,D,20110928,000000,5.65,5.7,5.55,5.57,11730312,0
+GNW.US,D,20110929,000000,5.73,6.04,5.7,6,11433770,0
+GNW.US,D,20110930,000000,5.88,5.94,5.72,5.74,8365106,0
+GNW.US,D,20111003,000000,5.7,5.83,5.16,5.29,9242310,0
+GNW.US,D,20111004,000000,5.23,5.32,4.84,5.32,12709734,0
+GNW.US,D,20111005,000000,5.32,5.39,5.11,5.34,10530808,0
+GNW.US,D,20111006,000000,5.33,5.52,5.22,5.51,11864673,0
+GNW.US,D,20111007,000000,5.55,5.59,5.12,5.13,9942710,0
+GNW.US,D,20111010,000000,5.25,5.45,5.25,5.45,7835765,0
+GNW.US,D,20111011,000000,5.38,5.75,5.31,5.62,11618658,0
+GNW.US,D,20111012,000000,5.76,6.06,5.74,5.89,11288324,0
+GNW.US,D,20111013,000000,5.86,5.86,5.46,5.56,10498095,0
+GNW.US,D,20111014,000000,5.68,5.9,5.53,5.87,11264474,0
+GNW.US,D,20111017,000000,5.81,5.81,5.51,5.59,9471345,0
+GNW.US,D,20111018,000000,5.61,6.19,5.49,6.09,11912827,0
+GNW.US,D,20111019,000000,6.06,6.27,5.77,5.8,11082633,0
+GNW.US,D,20111020,000000,5.8,5.9,5.66,5.86,8814130,0
+GNW.US,D,20111021,000000,5.96,6.17,5.9,6,9645687,0
+GNW.US,D,20111024,000000,6.02,6.41,6.02,6.35,12123200,0
+GNW.US,D,20111025,000000,6.23,6.28,5.72,5.73,11090084,0
+GNW.US,D,20111026,000000,5.9,6.29,5.76,6.15,13380522,0
+GNW.US,D,20111027,000000,6.64,6.99,6.53,6.84,18790712,0
+GNW.US,D,20111028,000000,6.73,6.89,6.57,6.85,10043472,0
+GNW.US,D,20111031,000000,6.59,6.64,6.37,6.38,9358951,0
+GNW.US,D,20111101,000000,5.88,6.1,5.81,5.84,15877383,0
+GNW.US,D,20111102,000000,6.15,6.29,6,6.17,8687221,0
+GNW.US,D,20111103,000000,6.38,6.43,5.93,6.16,13021266,0
+GNW.US,D,20111104,000000,6.41,7.38,6.31,7.19,25060889,0
+GNW.US,D,20111107,000000,7.13,7.18,6.72,6.98,16334278,0
+GNW.US,D,20111108,000000,7.14,7.24,6.93,7.16,12037368,0
+GNW.US,D,20111109,000000,6.85,6.91,6.51,6.56,14117258,0
+GNW.US,D,20111110,000000,6.73,6.81,6.45,6.55,9586200,0
+GNW.US,D,20111111,000000,6.86,7.07,6.76,6.95,10314249,0
+GNW.US,D,20111114,000000,6.9,6.94,6.68,6.73,6753652,0
+GNW.US,D,20111115,000000,6.66,6.76,6.51,6.6,10826664,0
+GNW.US,D,20111116,000000,6.5,6.56,6.28,6.31,11856762,0
+GNW.US,D,20111117,000000,6.33,6.4,6.02,6.1,12161151,0
+GNW.US,D,20111118,000000,6.17,6.24,6.04,6.09,7563666,0
+GNW.US,D,20111121,000000,5.93,5.93,5.66,5.78,12481831,0
+GNW.US,D,20111122,000000,5.72,5.85,5.68,5.69,7137475,0
+GNW.US,D,20111123,000000,5.57,5.57,5.32,5.35,10064998,0
+GNW.US,D,20111125,000000,5.34,5.52,5.34,5.39,3315117,0
+GNW.US,D,20111128,000000,5.87,6.23,5.87,6.07,13577072,0
+GNW.US,D,20111129,000000,6.08,6.3,5.99,6.14,10648070,0
+GNW.US,D,20111130,000000,6.6,6.61,6.39,6.59,10983736,0
+GNW.US,D,20111201,000000,6.48,6.6,6.38,6.54,7151107,0
+GNW.US,D,20111202,000000,6.64,6.83,6.46,6.47,9411312,0
+GNW.US,D,20111205,000000,6.76,6.82,6.57,6.71,9807777,0
+GNW.US,D,20111206,000000,6.66,6.89,6.47,6.73,7552731,0
+GNW.US,D,20111207,000000,6.64,6.94,6.55,6.93,7399885,0
+GNW.US,D,20111208,000000,6.87,7.05,6.51,6.54,11548698,0
+GNW.US,D,20111209,000000,6.6,6.81,6.6,6.75,7807955,0
+GNW.US,D,20111212,000000,6.61,6.65,6.29,6.43,7277160,0
+GNW.US,D,20111213,000000,6.5,6.63,6.22,6.29,9208106,0
+GNW.US,D,20111214,000000,6.23,6.38,6.07,6.22,11053022,0
+GNW.US,D,20111215,000000,6.39,6.48,6.22,6.26,6064798,0
+GNW.US,D,20111216,000000,6.32,6.5,6.2,6.26,6991786,0
+GNW.US,D,20111219,000000,6.3,6.32,5.69,5.75,10579177,0
+GNW.US,D,20111220,000000,5.94,6.07,5.84,6,10886009,0
+GNW.US,D,20111221,000000,5.92,6.1,5.88,6,13107280,0
+GNW.US,D,20111222,000000,6.09,6.34,6.05,6.34,12444752,0
+GNW.US,D,20111223,000000,6.38,6.71,6.3,6.46,3744363,0
+GNW.US,D,20111227,000000,6.46,6.57,6.39,6.39,4130153,0
+GNW.US,D,20111228,000000,6.36,6.42,6.22,6.29,4943199,0
+GNW.US,D,20111229,000000,6.29,6.49,6.28,6.45,4606939,0
+GNW.US,D,20111230,000000,6.46,6.59,6.41,6.55,5226509,0
+GNW.US,D,20120103,000000,6.74,6.99,6.72,6.84,9126266,0
+GNW.US,D,20120104,000000,6.78,6.8,6.57,6.75,6298007,0
+GNW.US,D,20120105,000000,6.67,7.06,6.58,6.96,8273055,0
+GNW.US,D,20120106,000000,6.94,7,6.74,6.77,6729316,0
+GNW.US,D,20120109,000000,6.77,6.87,6.73,6.77,3884238,0
+GNW.US,D,20120110,000000,6.93,7.33,6.92,7.27,8636916,0
+GNW.US,D,20120111,000000,7.22,7.82,7.18,7.8,11939920,0
+GNW.US,D,20120112,000000,7.93,7.96,7.49,7.72,9770883,0
+GNW.US,D,20120113,000000,7.6,7.61,7.29,7.51,8574624,0
+GNW.US,D,20120117,000000,7.62,7.68,7.44,7.53,6921563,0
+GNW.US,D,20120118,000000,7.52,7.89,7.46,7.82,8089799,0
+GNW.US,D,20120119,000000,7.93,8.33,7.9,8.17,10712551,0
+GNW.US,D,20120120,000000,8.12,8.24,8.06,8.24,8147063,0
+GNW.US,D,20120123,000000,8.21,8.45,8.15,8.22,6240263,0
+GNW.US,D,20120124,000000,8.06,8.29,8,8.24,6520534,0
+GNW.US,D,20120125,000000,8.21,8.26,7.98,8.06,11289432,0
+GNW.US,D,20120126,000000,8.2,8.25,7.65,7.8,10632749,0
+GNW.US,D,20120127,000000,7.7,7.9,7.56,7.83,12102202,0
+GNW.US,D,20120130,000000,7.71,7.78,7.54,7.65,8087835,0
+GNW.US,D,20120131,000000,7.66,8.04,7.6,7.71,7267468,0
+GNW.US,D,20120201,000000,7.87,8.07,7.77,7.99,8481937,0
+GNW.US,D,20120202,000000,8.08,8.15,7.97,8.04,7576631,0
+GNW.US,D,20120203,000000,8.85,9.61,8.75,9.17,29099153,0
+GNW.US,D,20120206,000000,9.09,9.19,8.83,8.94,12260849,0
+GNW.US,D,20120207,000000,8.96,9,8.78,8.95,7556655,0
+GNW.US,D,20120208,000000,8.97,9,8.83,8.9,8678932,0
+GNW.US,D,20120209,000000,8.96,9.02,8.83,8.91,16513247,0
+GNW.US,D,20120210,000000,8.71,8.92,8.52,8.74,9979813,0
+GNW.US,D,20120213,000000,8.93,9.06,8.77,9.04,11098227,0
+GNW.US,D,20120214,000000,8.99,9.01,8.72,8.88,8956934,0
+GNW.US,D,20120215,000000,8.99,9.01,8.78,8.82,7607172,0
+GNW.US,D,20120216,000000,8.82,9.06,8.67,9.03,10018599,0
+GNW.US,D,20120217,000000,9.08,9.25,9.01,9.22,10883893,0
+GNW.US,D,20120221,000000,9.25,9.68,9.21,9.54,14337187,0
+GNW.US,D,20120222,000000,9.44,9.5,9.14,9.2,7474337,0
+GNW.US,D,20120223,000000,9.26,9.48,9.14,9.34,6735658,0
+GNW.US,D,20120224,000000,9.34,9.38,9.12,9.14,5310309,0
+GNW.US,D,20120227,000000,8.96,9.15,8.8,9.03,8070736,0
+GNW.US,D,20120228,000000,9.04,9.09,8.93,8.96,6403304,0
+GNW.US,D,20120229,000000,9.01,9.29,9.01,9.09,8951535,0
+GNW.US,D,20120301,000000,9.09,9.28,9.05,9.1,8425980,0
+GNW.US,D,20120302,000000,9.12,9.2,8.93,8.96,7053050,0
+GNW.US,D,20120305,000000,8.96,9.01,8.81,8.91,6626206,0
+GNW.US,D,20120306,000000,8.73,8.75,8.52,8.57,6924905,0
+GNW.US,D,20120307,000000,8.65,8.73,8.58,8.68,11235126,0
+GNW.US,D,20120308,000000,8.82,9.1,8.74,8.91,11290411,0
+GNW.US,D,20120309,000000,8.95,8.98,8.82,8.9,10925414,0
+GNW.US,D,20120312,000000,8.88,8.94,8.71,8.81,5250134,0
+GNW.US,D,20120313,000000,8.9,9.08,8.79,9.04,12704727,0
+GNW.US,D,20120314,000000,9.08,9.11,8.87,8.9,8940050,0
+GNW.US,D,20120315,000000,8.95,9.32,8.86,9.32,11216760,0
+GNW.US,D,20120316,000000,9.36,9.49,9.07,9.15,8651223,0
+GNW.US,D,20120319,000000,9.11,9.31,9.01,9.15,7269557,0
+GNW.US,D,20120320,000000,9.05,9.11,8.91,9.08,6951729,0
+GNW.US,D,20120321,000000,9.11,9.16,8.88,8.88,11318256,0
+GNW.US,D,20120322,000000,8.74,8.85,8.65,8.74,11061516,0
+GNW.US,D,20120323,000000,8.74,8.78,8.58,8.71,9951985,0
+GNW.US,D,20120326,000000,8.83,8.87,8.72,8.8,10083318,0
+GNW.US,D,20120327,000000,8.85,8.9,8.71,8.74,7431018,0
+GNW.US,D,20120328,000000,8.75,8.79,8.46,8.65,8736648,0
+GNW.US,D,20120329,000000,8.53,8.59,8.24,8.45,8190314,0
+GNW.US,D,20120330,000000,8.52,8.54,8.11,8.32,10536545,0
+GNW.US,D,20120402,000000,8.34,8.46,8.22,8.38,7936124,0
+GNW.US,D,20120403,000000,8.39,8.44,8.02,8.17,13353222,0
+GNW.US,D,20120404,000000,8.02,8.14,7.91,8.02,10394073,0
+GNW.US,D,20120405,000000,7.96,8.14,7.91,8.03,4990199,0
+GNW.US,D,20120409,000000,7.81,7.85,7.65,7.69,13184203,0
+GNW.US,D,20120410,000000,7.66,7.78,7.28,7.31,11144112,0
+GNW.US,D,20120411,000000,7.53,7.77,7.44,7.54,11560592,0
+GNW.US,D,20120412,000000,7.58,7.87,7.53,7.85,8539576,0
+GNW.US,D,20120413,000000,7.71,7.76,7.54,7.65,9336708,0
+GNW.US,D,20120416,000000,7.72,7.81,7.5,7.62,6474231,0
+GNW.US,D,20120417,000000,7.72,7.79,7.62,7.7,5216184,0
+GNW.US,D,20120418,000000,6.6,6.6,5.83,5.87,75277187,0
+GNW.US,D,20120419,000000,6.01,6.21,5.94,6.04,43389169,0
+GNW.US,D,20120420,000000,6.08,6.2,6.01,6.06,14351080,0
+GNW.US,D,20120423,000000,5.93,6.07,5.86,6.06,19493897,0
+GNW.US,D,20120424,000000,6.02,6.18,5.97,6.04,14910319,0
+GNW.US,D,20120425,000000,6.12,6.13,5.7,5.87,20799798,0
+GNW.US,D,20120426,000000,5.86,5.97,5.81,5.95,11835527,0
+GNW.US,D,20120427,000000,5.98,6.01,5.8,5.99,9634868,0
+GNW.US,D,20120430,000000,5.97,6.05,5.9,6.01,8571498,0
+GNW.US,D,20120501,000000,6.03,6.21,5.98,6.15,15220606,0
+GNW.US,D,20120502,000000,6.43,6.5,6.04,6.14,28221953,0
+GNW.US,D,20120503,000000,6.15,6.19,5.78,5.83,13925834,0
+GNW.US,D,20120504,000000,5.8,5.85,5.67,5.8,8966389,0
+GNW.US,D,20120507,000000,5.69,5.8,5.5,5.8,13151141,0
+GNW.US,D,20120508,000000,5.8,5.84,5.63,5.82,10127724,0
+GNW.US,D,20120509,000000,5.69,5.69,5.54,5.61,10919215,0
+GNW.US,D,20120510,000000,5.68,5.75,5.63,5.67,6804903,0
+GNW.US,D,20120511,000000,5.59,5.88,5.56,5.85,9537663,0
+GNW.US,D,20120514,000000,5.72,5.77,5.66,5.73,8241971,0
+GNW.US,D,20120515,000000,5.73,5.76,5.49,5.5,13350455,0
+GNW.US,D,20120516,000000,5.54,5.65,5.1,5.11,15432233,0
+GNW.US,D,20120517,000000,5.1,5.14,4.87,4.98,12026836,0
+GNW.US,D,20120518,000000,5.05,5.07,4.82,4.88,8990296,0
+GNW.US,D,20120521,000000,4.94,5.11,4.88,5.1,6452045,0
+GNW.US,D,20120522,000000,5.16,5.51,5.11,5.25,10586037,0
+GNW.US,D,20120523,000000,5.16,5.26,5.04,5.24,9897626,0
+GNW.US,D,20120524,000000,5.28,5.32,5.08,5.25,4273703,0
+GNW.US,D,20120525,000000,5.24,5.28,5.13,5.19,3967645,0
+GNW.US,D,20120529,000000,5.29,5.48,5.25,5.44,4834662,0
+GNW.US,D,20120530,000000,5.34,5.37,5.21,5.28,5533124,0
+GNW.US,D,20120531,000000,5.27,5.31,5.11,5.24,7152924,0
+GNW.US,D,20120601,000000,5.07,5.24,5.01,5.13,10783414,0
+GNW.US,D,20120604,000000,5.1,5.17,5.03,5.05,8735634,0
+GNW.US,D,20120605,000000,5.06,5.19,5.03,5.1,8013909,0
+GNW.US,D,20120606,000000,5.21,5.48,5.16,5.44,6300103,0
+GNW.US,D,20120607,000000,5.57,5.66,5.35,5.39,5768451,0
+GNW.US,D,20120608,000000,5.35,5.39,5.21,5.38,4919526,0
+GNW.US,D,20120611,000000,5.48,5.5,5.07,5.08,6985065,0
+GNW.US,D,20120612,000000,5.09,5.22,5.09,5.18,5554036,0
+GNW.US,D,20120613,000000,5.16,5.25,5.1,5.12,7147590,0
+GNW.US,D,20120614,000000,5.15,5.24,5.11,5.17,7376873,0
+GNW.US,D,20120615,000000,5.22,5.37,5.16,5.37,6717428,0
+GNW.US,D,20120618,000000,5.29,5.32,5.2,5.23,5537230,0
+GNW.US,D,20120619,000000,5.28,5.54,5.24,5.48,6194773,0
+GNW.US,D,20120620,000000,5.49,5.56,5.36,5.48,5012165,0
+GNW.US,D,20120621,000000,5.48,5.52,5.14,5.15,5691701,0
+GNW.US,D,20120622,000000,5.21,5.27,5.12,5.17,6084990,0
+GNW.US,D,20120625,000000,5.1,5.1,4.89,4.89,6444388,0
+GNW.US,D,20120626,000000,4.92,5,4.89,4.94,5454830,0
+GNW.US,D,20120627,000000,4.96,5.09,4.91,4.91,9907169,0
+GNW.US,D,20120628,000000,4.9,5.46,4.8,5.43,19955750,0
+GNW.US,D,20120629,000000,5.6,5.79,5.48,5.66,13698229,0
+GNW.US,D,20120702,000000,5.74,5.79,5.61,5.71,5416723,0
+GNW.US,D,20120703,000000,5.7,5.97,5.7,5.89,5796075,0
+GNW.US,D,20120705,000000,5.84,5.87,5.6,5.61,5367228,0
+GNW.US,D,20120706,000000,5.51,5.6,5.44,5.56,5913799,0
+GNW.US,D,20120709,000000,5.53,5.59,5.33,5.41,4221148,0
+GNW.US,D,20120710,000000,5.47,5.53,5.15,5.21,5984368,0
+GNW.US,D,20120711,000000,5.21,5.3,5.17,5.23,4507745,0
+GNW.US,D,20120712,000000,5.15,5.18,5.01,5.08,6206762,0
+GNW.US,D,20120713,000000,5.1,5.35,5.09,5.32,5957002,0
+GNW.US,D,20120716,000000,5.28,5.39,5.23,5.31,5067300,0
+GNW.US,D,20120717,000000,5.33,5.39,5.19,5.3,5199815,0
+GNW.US,D,20120718,000000,5.25,5.27,5.08,5.12,6874431,0
+GNW.US,D,20120719,000000,5.14,5.2,5,5.06,6861625,0
+GNW.US,D,20120720,000000,5.01,5.01,4.78,4.79,8325875,0
+GNW.US,D,20120723,000000,4.72,4.83,4.62,4.83,5699566,0
+GNW.US,D,20120724,000000,4.84,4.85,4.65,4.79,6575567,0
+GNW.US,D,20120725,000000,4.82,4.9,4.65,4.67,6380385,0
+GNW.US,D,20120726,000000,4.83,4.85,4.62,4.77,6162763,0
+GNW.US,D,20120727,000000,4.87,5.15,4.8,5.07,10511233,0
+GNW.US,D,20120730,000000,5.08,5.17,4.99,5.1,6172466,0
+GNW.US,D,20120731,000000,5.09,5.13,4.98,5.04,9112167,0
+GNW.US,D,20120801,000000,5.34,5.35,4.42,4.48,36050269,0
+GNW.US,D,20120802,000000,4.41,4.49,4.06,4.12,23810567,0
+GNW.US,D,20120803,000000,4.32,4.4,4.25,4.32,19192409,0
+GNW.US,D,20120806,000000,4.35,4.44,4.31,4.39,7554623,0
+GNW.US,D,20120807,000000,4.44,4.59,4.43,4.5,6740289,0
+GNW.US,D,20120808,000000,4.47,4.79,4.43,4.61,10981461,0
+GNW.US,D,20120809,000000,4.67,4.83,4.64,4.8,7631022,0
+GNW.US,D,20120810,000000,4.75,4.91,4.73,4.84,6390910,0
+GNW.US,D,20120813,000000,4.8,4.97,4.76,4.83,4656066,0
+GNW.US,D,20120814,000000,4.88,5.02,4.83,4.89,7812391,0
+GNW.US,D,20120815,000000,4.9,5.07,4.87,4.99,6013524,0
+GNW.US,D,20120816,000000,5.02,5.19,5.02,5.17,7442032,0
+GNW.US,D,20120817,000000,5.2,5.29,5.12,5.25,9006782,0
+GNW.US,D,20120820,000000,5.25,5.39,5.21,5.34,7351601,0
+GNW.US,D,20120821,000000,5.41,5.57,5.4,5.45,15964983,0
+GNW.US,D,20120822,000000,5.45,5.53,5.28,5.38,9788594,0
+GNW.US,D,20120823,000000,5.35,5.4,5.24,5.24,5349917,0
+GNW.US,D,20120824,000000,5.22,5.49,5.14,5.41,8479987,0
+GNW.US,D,20120827,000000,5.43,5.47,5.25,5.26,6112385,0
+GNW.US,D,20120828,000000,5.25,5.36,5.23,5.27,5153411,0
+GNW.US,D,20120829,000000,5.27,5.35,5.24,5.34,5467405,0
+GNW.US,D,20120830,000000,5.27,5.3,5.15,5.21,5697090,0
+GNW.US,D,20120831,000000,5.3,5.33,5.23,5.29,7312469,0
+GNW.US,D,20120904,000000,5.27,5.3,5.15,5.25,6766013,0
+GNW.US,D,20120905,000000,5.23,5.28,5.14,5.17,5071421,0
+GNW.US,D,20120906,000000,5.23,5.49,5.21,5.45,10708178,0
+GNW.US,D,20120907,000000,5.47,5.67,5.45,5.65,7900327,0
+GNW.US,D,20120910,000000,5.65,5.82,5.63,5.72,8903519,0
+GNW.US,D,20120911,000000,5.71,5.84,5.66,5.76,6009508,0
+GNW.US,D,20120912,000000,5.8,5.89,5.7,5.71,8391383,0
+GNW.US,D,20120913,000000,5.73,5.9,5.61,5.89,11138886,0
+GNW.US,D,20120914,000000,5.76,6.13,5.6,6.12,13253510,0
+GNW.US,D,20120917,000000,6.07,6.15,5.95,6,7067500,0
+GNW.US,D,20120918,000000,6,6,5.82,5.87,7763018,0
+GNW.US,D,20120919,000000,5.91,5.98,5.84,5.89,9886391,0
+GNW.US,D,20120920,000000,5.82,5.87,5.66,5.83,8638929,0
+GNW.US,D,20120921,000000,5.9,5.92,5.61,5.66,11056452,0
+GNW.US,D,20120924,000000,5.62,5.64,5.51,5.55,6604105,0
+GNW.US,D,20120925,000000,5.57,5.6,5.16,5.17,12134130,0
+GNW.US,D,20120926,000000,5.16,5.3,5.07,5.23,7659346,0
+GNW.US,D,20120927,000000,5.29,5.33,5.15,5.23,8821702,0
+GNW.US,D,20120928,000000,5.19,5.28,5.1,5.23,11952496,0
+GNW.US,D,20121001,000000,5.25,5.26,5.11,5.13,10416273,0
+GNW.US,D,20121002,000000,5.18,5.22,5.08,5.16,6297020,0
+GNW.US,D,20121003,000000,5.16,5.19,5.07,5.16,6177091,0
+GNW.US,D,20121004,000000,5.19,5.33,5.12,5.21,11526245,0
+GNW.US,D,20121005,000000,5.35,5.48,5.26,5.39,9708455,0
+GNW.US,D,20121008,000000,5.37,5.45,5.31,5.42,4465182,0
+GNW.US,D,20121009,000000,5.43,5.5,5.36,5.44,7748338,0
+GNW.US,D,20121010,000000,5.43,5.5,5.37,5.47,9342539,0
+GNW.US,D,20121011,000000,5.55,5.64,5.4,5.49,8363923,0
+GNW.US,D,20121012,000000,5.45,5.55,5.21,5.47,13396414,0
+GNW.US,D,20121015,000000,5.47,5.57,5.44,5.51,6345904,0
+GNW.US,D,20121016,000000,5.57,5.74,5.57,5.7,6278836,0
+GNW.US,D,20121017,000000,5.71,5.86,5.7,5.79,7999344,0
+GNW.US,D,20121018,000000,5.8,5.91,5.74,5.81,7676209,0
+GNW.US,D,20121019,000000,5.79,5.83,5.53,5.63,9419458,0
+GNW.US,D,20121022,000000,5.59,5.75,5.52,5.71,6924323,0
+GNW.US,D,20121023,000000,5.56,5.57,5.42,5.49,8851648,0
+GNW.US,D,20121024,000000,5.54,5.55,5.4,5.41,5140264,0
+GNW.US,D,20121025,000000,5.53,5.66,5.48,5.64,5668823,0
+GNW.US,D,20121026,000000,5.61,5.7,5.45,5.48,6171913,0
+GNW.US,D,20121031,000000,5.76,6.04,5.71,5.96,13503483,0
+GNW.US,D,20121101,000000,6.02,6.3,6,6.22,15518497,0
+GNW.US,D,20121102,000000,6.28,6.3,5.92,6.06,10684684,0
+GNW.US,D,20121105,000000,6.06,6.12,5.94,5.98,10472444,0
+GNW.US,D,20121106,000000,6.09,6.18,5.96,6,13291972,0
+GNW.US,D,20121107,000000,5.83,5.91,5.64,5.65,15154276,0
+GNW.US,D,20121108,000000,5.67,5.81,5.54,5.56,10739594,0
+GNW.US,D,20121109,000000,5.54,5.73,5.54,5.61,13382099,0
+GNW.US,D,20121112,000000,5.64,5.71,5.54,5.54,5680806,0
+GNW.US,D,20121113,000000,5.5,5.58,5.4,5.4,10527429,0
+GNW.US,D,20121114,000000,5.41,5.5,5.22,5.29,9414354,0
+GNW.US,D,20121115,000000,5.14,5.4,5.1,5.29,12979087,0
+GNW.US,D,20121116,000000,5.31,5.42,5.21,5.38,12162200,0
+GNW.US,D,20121119,000000,5.54,5.63,5.41,5.57,9425945,0
+GNW.US,D,20121120,000000,5.56,5.61,5.44,5.6,7358505,0
+GNW.US,D,20121121,000000,5.6,5.69,5.54,5.66,7302896,0
+GNW.US,D,20121123,000000,5.69,5.74,5.6,5.65,3182184,0
+GNW.US,D,20121126,000000,5.6,5.63,5.46,5.58,9387294,0
+GNW.US,D,20121127,000000,5.58,5.74,5.56,5.62,8197952,0
+GNW.US,D,20121128,000000,5.53,5.85,5.5,5.85,10486218,0
+GNW.US,D,20121129,000000,5.93,5.96,5.85,5.87,10336703,0
+GNW.US,D,20121130,000000,5.92,5.96,5.85,5.95,26448147,0
+GNW.US,D,20121203,000000,6,6.01,5.85,5.89,8285318,0
+GNW.US,D,20121204,000000,5.9,6.01,5.86,5.99,11905141,0
+GNW.US,D,20121205,000000,5.99,6.12,5.92,6.08,12201027,0
+GNW.US,D,20121206,000000,6.07,6.43,6.04,6.41,16239041,0
+GNW.US,D,20121207,000000,6.51,6.69,6.48,6.61,15765953,0
+GNW.US,D,20121210,000000,6.6,6.74,6.51,6.72,11460771,0
+GNW.US,D,20121211,000000,6.9,7.13,6.8,6.9,18363977,0
+GNW.US,D,20121212,000000,6.96,7.03,6.88,6.97,10247386,0
+GNW.US,D,20121213,000000,7.01,7.19,6.96,6.96,10899460,0
+GNW.US,D,20121214,000000,6.96,7.03,6.9,6.96,7692375,0
+GNW.US,D,20121217,000000,7,7.12,7,7.12,8240750,0
+GNW.US,D,20121218,000000,7.16,7.36,6.99,7.34,18953103,0
+GNW.US,D,20121219,000000,7.41,7.47,7.24,7.32,8732702,0
+GNW.US,D,20121220,000000,7.34,7.4,7.2,7.35,9403806,0
+GNW.US,D,20121221,000000,7.2,7.22,7,7.05,13672300,0
+GNW.US,D,20121224,000000,7.05,7.11,6.98,7.09,3030080,0
+GNW.US,D,20121226,000000,7.12,7.32,7.1,7.3,6281005,0
+GNW.US,D,20121227,000000,7.31,7.35,7.09,7.25,7801540,0
+GNW.US,D,20121228,000000,7.17,7.3,7.1,7.22,5182140,0
+GNW.US,D,20121231,000000,7.22,7.53,7.15,7.51,9358112,0
+GNW.US,D,20130102,000000,7.77,7.9,7.66,7.9,12451450,0
+GNW.US,D,20130103,000000,7.92,8.26,7.85,8.13,16876691,0
+GNW.US,D,20130104,000000,8.19,8.3,8.1,8.28,8758980,0
+GNW.US,D,20130107,000000,8.22,8.34,8.16,8.33,7053031,0
+GNW.US,D,20130108,000000,8.11,8.2,7.85,8.04,13911981,0
+GNW.US,D,20130109,000000,8.03,8.24,8.02,8.14,7118026,0
+GNW.US,D,20130110,000000,8.22,8.28,8.11,8.23,6620446,0
+GNW.US,D,20130111,000000,8.27,8.28,8.05,8.11,7123801,0
+GNW.US,D,20130114,000000,8.13,8.19,7.87,8.01,9991097,0
+GNW.US,D,20130115,000000,7.96,8.14,7.78,8.13,6555843,0
+GNW.US,D,20130116,000000,8.98,9.27,8.81,8.85,36298619,0
+GNW.US,D,20130117,000000,8.86,9.02,8.8,8.88,11221668,0
+GNW.US,D,20130118,000000,8.92,9.18,8.85,9.15,13994000,0
+GNW.US,D,20130122,000000,9.18,9.44,9.12,9.42,10721982,0
+GNW.US,D,20130123,000000,9.39,9.44,9.31,9.33,8858315,0
+GNW.US,D,20130124,000000,9.33,9.47,9.2,9.31,9710773,0
+GNW.US,D,20130125,000000,9.42,9.48,9.28,9.45,5958139,0
+GNW.US,D,20130128,000000,9.43,9.44,9.23,9.25,10956801,0
+GNW.US,D,20130129,000000,9.25,9.25,9.14,9.2,22134814,0
+GNW.US,D,20130130,000000,9.22,9.23,8.92,9.08,12613987,0
+GNW.US,D,20130131,000000,9.11,9.2,8.97,9.17,7439164,0
+GNW.US,D,20130201,000000,9.22,9.33,9.16,9.3,10041246,0
+GNW.US,D,20130204,000000,9.23,9.25,9.08,9.15,8142909,0
+GNW.US,D,20130205,000000,9.23,9.23,9.03,9.17,7814122,0
+GNW.US,D,20130206,000000,8.96,9.02,8.69,8.9,26498576,0
+GNW.US,D,20130207,000000,8.9,8.93,8.65,8.88,8619824,0
+GNW.US,D,20130208,000000,8.94,8.99,8.78,8.8,5940333,0
+GNW.US,D,20130211,000000,8.8,9.11,8.69,9.03,8983806,0
+GNW.US,D,20130212,000000,9,9.18,8.99,9.14,5193156,0
+GNW.US,D,20130213,000000,9.15,9.16,9.04,9.14,4946323,0
+GNW.US,D,20130214,000000,9.08,9.21,8.96,9.15,7385546,0
+GNW.US,D,20130215,000000,9.18,9.18,9,9.06,4385280,0
+GNW.US,D,20130219,000000,9.11,9.2,9.1,9.11,3683315,0
+GNW.US,D,20130220,000000,9.08,9.12,8.65,8.68,8551510,0
+GNW.US,D,20130221,000000,8.61,8.62,8.4,8.55,10814797,0
+GNW.US,D,20130222,000000,8.67,8.86,8.63,8.82,6685782,0
+GNW.US,D,20130225,000000,8.88,8.89,8.32,8.33,8217846,0
+GNW.US,D,20130226,000000,8.4,8.44,8.08,8.26,11343028,0
+GNW.US,D,20130227,000000,8.31,8.63,8.27,8.54,8673262,0
+GNW.US,D,20130228,000000,8.5,8.7,8.37,8.54,8376317,0
+GNW.US,D,20130301,000000,8.46,8.57,8.3,8.52,9864223,0
+GNW.US,D,20130304,000000,8.52,9.13,8.51,9.09,16505356,0
+GNW.US,D,20130305,000000,9.36,9.87,9.25,9.39,24211001,0
+GNW.US,D,20130306,000000,9.49,10.04,9.43,9.61,20218683,0
+GNW.US,D,20130307,000000,9.66,9.81,9.57,9.65,13375980,0
+GNW.US,D,20130308,000000,9.82,9.87,9.7,9.84,8935114,0
+GNW.US,D,20130311,000000,10.73,10.74,10.36,10.5,30994097,0
+GNW.US,D,20130312,000000,10.51,10.62,10.36,10.46,12202754,0
+GNW.US,D,20130313,000000,10.46,10.55,10.4,10.51,9624800,0
+GNW.US,D,20130314,000000,10.55,10.57,10.42,10.5,8956328,0
+GNW.US,D,20130315,000000,10.46,10.53,10.4,10.49,9084687,0
+GNW.US,D,20130318,000000,10.24,10.51,10.16,10.44,8830032,0
+GNW.US,D,20130319,000000,10.5,10.55,10.04,10.1,10681287,0
+GNW.US,D,20130320,000000,10.25,10.39,10.17,10.23,8022597,0
+GNW.US,D,20130321,000000,10.15,10.26,10,10.01,7923099,0
+GNW.US,D,20130322,000000,10.06,10.15,9.96,10.14,4706034,0
+GNW.US,D,20130325,000000,10.23,10.39,10.05,10.15,6529826,0
+GNW.US,D,20130326,000000,10.18,10.25,10.11,10.22,4777400,0
+GNW.US,D,20130327,000000,10.1,10.23,9.94,10.19,6159912,0
+GNW.US,D,20130328,000000,10.22,10.28,9.88,10,11605195,0
+GNW.US,D,20130401,000000,10.06,10.17,9.84,9.87,8603437,0
+GNW.US,D,20130402,000000,9.9,9.97,9.76,9.79,9375944,0
+GNW.US,D,20130403,000000,9.76,9.79,9.39,9.44,10029807,0
+GNW.US,D,20130404,000000,9.46,9.53,9.31,9.49,9372837,0
+GNW.US,D,20130405,000000,9.25,9.51,9.17,9.46,6963181,0
+GNW.US,D,20130408,000000,9.47,9.75,9.31,9.73,6425736,0
+GNW.US,D,20130409,000000,9.93,10,9.74,9.77,7295960,0
+GNW.US,D,20130410,000000,9.77,10.04,9.76,9.94,7528198,0
+GNW.US,D,20130411,000000,9.96,10.06,9.92,9.99,6931025,0
+GNW.US,D,20130412,000000,9.93,9.96,9.79,9.9,3773326,0
+GNW.US,D,20130415,000000,9.84,9.84,9.34,9.37,7195877,0
+GNW.US,D,20130416,000000,9.53,9.75,9.46,9.71,5610014,0
+GNW.US,D,20130417,000000,9.58,9.6,9.23,9.3,8524295,0
+GNW.US,D,20130418,000000,9.34,9.37,8.98,9.1,7487014,0
+GNW.US,D,20130419,000000,9.18,9.41,9.01,9.37,5981280,0
+GNW.US,D,20130422,000000,9.39,9.43,9.06,9.31,5935212,0
+GNW.US,D,20130423,000000,9.4,9.83,9.36,9.65,6939532,0
+GNW.US,D,20130424,000000,9.67,9.96,9.59,9.9,6116660,0
+GNW.US,D,20130425,000000,9.96,10.05,9.91,9.99,8111551,0
+GNW.US,D,20130426,000000,9.98,10.03,9.8,9.87,4646249,0
+GNW.US,D,20130429,000000,9.93,10.01,9.87,9.94,4229381,0
+GNW.US,D,20130430,000000,9.84,10.03,9.81,10.03,13105845,0
+GNW.US,D,20130501,000000,10.51,10.66,10.15,10.27,18834992,0
+GNW.US,D,20130502,000000,10.36,10.4,10.16,10.33,9965837,0
+GNW.US,D,20130503,000000,10.5,10.62,10.41,10.47,8532668,0
+GNW.US,D,20130506,000000,10.53,10.68,10.48,10.65,10654957,0
+GNW.US,D,20130507,000000,10.78,10.98,10.68,10.89,10085770,0
+GNW.US,D,20130508,000000,10.93,11.02,10.58,10.68,15194839,0
+GNW.US,D,20130509,000000,10.74,10.78,10.43,10.45,9411148,0
+GNW.US,D,20130510,000000,10.51,10.51,10.34,10.44,6117041,0
+GNW.US,D,20130513,000000,10.42,10.67,10.38,10.65,6692387,0
+GNW.US,D,20130514,000000,10.69,11,10.68,11,12429868,0
+GNW.US,D,20130515,000000,11.01,11.13,10.87,10.94,11782782,0
+GNW.US,D,20130516,000000,10.95,11,10.54,10.61,11781111,0
+GNW.US,D,20130517,000000,10.65,10.75,10.63,10.74,7058515,0
+GNW.US,D,20130520,000000,10.73,10.82,10.63,10.78,6524477,0
+GNW.US,D,20130521,000000,10.82,10.85,10.61,10.78,7575438,0
+GNW.US,D,20130522,000000,10.78,10.89,10.44,10.48,9922826,0
+GNW.US,D,20130523,000000,10.23,10.53,10.1,10.5,9727139,0
+GNW.US,D,20130524,000000,10.41,10.41,10.2,10.35,5628511,0
+GNW.US,D,20130528,000000,10.56,10.73,10.55,10.67,7788845,0
+GNW.US,D,20130529,000000,10.57,10.76,10.52,10.7,8204193,0
+GNW.US,D,20130530,000000,10.74,11.05,10.65,11.02,12113021,0
+GNW.US,D,20130531,000000,10.99,11.09,10.8,10.81,7870392,0
+GNW.US,D,20130603,000000,10.86,10.91,10.42,10.85,12072873,0
+GNW.US,D,20130604,000000,10.82,10.96,10.49,10.64,12104999,0
+GNW.US,D,20130605,000000,10.6,10.6,10.34,10.35,7108398,0
+GNW.US,D,20130606,000000,10.34,10.58,10.26,10.57,5886242,0
+GNW.US,D,20130607,000000,10.68,10.96,10.59,10.92,6181601,0
+GNW.US,D,20130610,000000,10.99,11.21,10.86,11.14,7705858,0
+GNW.US,D,20130611,000000,10.97,11.09,10.82,10.88,6782887,0
+GNW.US,D,20130612,000000,11,11.03,10.68,10.7,5597034,0
+GNW.US,D,20130613,000000,10.66,11.08,10.63,11.06,8105540,0
+GNW.US,D,20130614,000000,11.06,11.06,10.79,11,12175584,0
+GNW.US,D,20130617,000000,11.1,11.32,11.09,11.2,9113641,0
+GNW.US,D,20130618,000000,11.21,11.39,11.18,11.39,7164394,0
+GNW.US,D,20130619,000000,11.36,11.48,11.23,11.27,9195942,0
+GNW.US,D,20130620,000000,11.12,11.28,10.9,10.95,9370555,0
+GNW.US,D,20130621,000000,11.04,11.12,10.62,10.98,16184467,0
+GNW.US,D,20130624,000000,10.81,10.91,10.36,10.61,18682089,0
+GNW.US,D,20130625,000000,10.75,10.91,10.6,10.88,8989001,0
+GNW.US,D,20130626,000000,11,11.22,10.99,11.16,13370888,0
+GNW.US,D,20130627,000000,11.28,11.43,11.24,11.39,8617529,0
+GNW.US,D,20130628,000000,11.34,11.47,11.19,11.41,8468709,0
+GNW.US,D,20130701,000000,11.5,11.95,11.48,11.92,11649748,0
+GNW.US,D,20130702,000000,11.88,12.26,11.84,11.98,11320576,0
+GNW.US,D,20130703,000000,11.87,12,11.81,11.89,3776795,0
+GNW.US,D,20130705,000000,12.07,12.32,12.07,12.32,5684582,0
+GNW.US,D,20130708,000000,12.43,12.47,12.18,12.27,7380843,0
+GNW.US,D,20130709,000000,12.39,12.49,12.22,12.4,7722333,0
+GNW.US,D,20130710,000000,12.36,12.46,12.31,12.38,6208076,0
+GNW.US,D,20130711,000000,12.64,12.66,12.3,12.4,8725236,0
+GNW.US,D,20130712,000000,12.43,12.75,12.37,12.74,6192045,0
+GNW.US,D,20130715,000000,12.79,12.94,12.75,12.82,6256740,0
+GNW.US,D,20130716,000000,12.84,12.89,12.59,12.78,5178963,0
+GNW.US,D,20130717,000000,12.85,12.88,12.68,12.79,5607188,0
+GNW.US,D,20130718,000000,12.9,13.16,12.82,13.13,6054707,0
+GNW.US,D,20130719,000000,13.12,13.26,12.91,13.17,5193383,0
+GNW.US,D,20130722,000000,13.2,13.41,13.2,13.35,5578295,0
+GNW.US,D,20130723,000000,13.7,13.79,13.35,13.4,10694991,0
+GNW.US,D,20130724,000000,13.49,13.51,13.19,13.31,6951790,0
+GNW.US,D,20130725,000000,13.23,13.39,13.11,13.37,4927167,0
+GNW.US,D,20130726,000000,13.25,13.33,13.17,13.27,4182778,0
+GNW.US,D,20130729,000000,13.26,13.35,13.15,13.28,4241135,0
+GNW.US,D,20130730,000000,13.39,13.43,13.21,13.36,6868580,0
+GNW.US,D,20130731,000000,12.9,13.24,12.62,12.99,17389434,0
+GNW.US,D,20130801,000000,13.17,13.24,13.08,13.15,8242560,0
+GNW.US,D,20130802,000000,13.17,13.31,13.08,13.29,4930829,0
+GNW.US,D,20130805,000000,13.25,13.27,12.96,13.05,4926735,0
+GNW.US,D,20130806,000000,13.02,13.05,12.68,12.85,5808972,0
+GNW.US,D,20130807,000000,12.79,12.84,12.58,12.78,4462226,0
+GNW.US,D,20130808,000000,12.92,13.09,12.72,12.88,6008033,0
+GNW.US,D,20130809,000000,12.85,12.97,12.7,12.78,3603759,0
+GNW.US,D,20130812,000000,12.65,12.73,12.55,12.6,4556255,0
+GNW.US,D,20130813,000000,12.7,12.86,12.59,12.8,5276956,0
+GNW.US,D,20130814,000000,12.76,12.87,12.67,12.68,3713667,0
+GNW.US,D,20130815,000000,12.5,12.53,12.27,12.38,4904444,0
+GNW.US,D,20130816,000000,12.35,12.75,12.33,12.59,5248232,0
+GNW.US,D,20130819,000000,12.53,12.61,11.98,12.02,6961220,0
+GNW.US,D,20130820,000000,12.02,12.21,11.62,12.13,8357828,0
+GNW.US,D,20130821,000000,12.08,12.17,11.88,12.02,6261283,0
+GNW.US,D,20130822,000000,12.07,12.32,12.05,12.27,3501767,0
+GNW.US,D,20130823,000000,12.31,12.34,12.16,12.28,3755818,0
+GNW.US,D,20130826,000000,12.28,12.38,12.13,12.14,4410125,0
+GNW.US,D,20130827,000000,11.9,11.91,11.61,11.62,6477036,0
+GNW.US,D,20130828,000000,11.6,11.81,11.55,11.71,5213409,0
+GNW.US,D,20130829,000000,11.68,12.08,11.65,11.89,3813705,0
+GNW.US,D,20130830,000000,11.91,12,11.76,11.8,4862227,0
+GNW.US,D,20130903,000000,12.02,12.13,11.83,11.95,5239997,0
+GNW.US,D,20130904,000000,11.95,12.26,11.88,12.18,5373597,0
+GNW.US,D,20130905,000000,12.19,12.37,12.15,12.28,3549148,0
+GNW.US,D,20130906,000000,12.32,12.36,12.02,12.13,5629054,0
+GNW.US,D,20130909,000000,12.18,12.44,12.15,12.44,4269490,0
+GNW.US,D,20130910,000000,12.61,12.88,12.53,12.57,4909960,0
+GNW.US,D,20130911,000000,12.57,12.63,12.41,12.5,3868461,0
+GNW.US,D,20130912,000000,12.49,12.51,12.29,12.33,4407265,0
+GNW.US,D,20130913,000000,12.38,12.39,12.21,12.23,3934836,0
+GNW.US,D,20130916,000000,12.42,12.44,12.23,12.29,6230515,0
+GNW.US,D,20130917,000000,12.29,12.32,12.04,12.18,6882472,0
+GNW.US,D,20130918,000000,12.16,12.32,12.08,12.17,7348789,0
+GNW.US,D,20130919,000000,12.38,12.4,12.02,12.21,8956118,0
+GNW.US,D,20130920,000000,12.24,12.35,12.05,12.15,7834268,0
+GNW.US,D,20130923,000000,12.09,12.17,11.91,11.97,7169066,0
+GNW.US,D,20130924,000000,11.97,12.44,11.97,12.25,7336168,0
+GNW.US,D,20130925,000000,12.24,12.74,12.24,12.73,9853595,0
+GNW.US,D,20130926,000000,12.8,13.13,12.77,12.99,11767322,0
+GNW.US,D,20130927,000000,12.86,13.04,12.86,12.93,5088419,0
+GNW.US,D,20130930,000000,12.65,12.99,12.61,12.8,6200759,0
+GNW.US,D,20131001,000000,12.8,13.09,12.79,12.92,9146347,0
+GNW.US,D,20131002,000000,12.81,12.93,12.75,12.85,10213505,0
+GNW.US,D,20131003,000000,12.77,12.94,12.62,12.77,8360050,0
+GNW.US,D,20131004,000000,12.75,12.95,12.75,12.89,17206772,0
+GNW.US,D,20131007,000000,12.74,12.86,12.65,12.66,6327799,0
+GNW.US,D,20131008,000000,12.92,12.97,12.56,12.62,11135577,0
+GNW.US,D,20131009,000000,12.65,12.78,12.48,12.7,7685925,0
+GNW.US,D,20131010,000000,12.89,13.02,12.77,13,48277000,0
+GNW.US,D,20131011,000000,12.99,13.16,12.97,13.13,19693336,0
+GNW.US,D,20131014,000000,12.95,13.12,12.87,13.07,9723116,0
+GNW.US,D,20131015,000000,13.05,13.3,12.93,12.94,10160417,0
+GNW.US,D,20131016,000000,13.08,13.43,13.06,13.41,11442622,0
+GNW.US,D,20131017,000000,13.35,13.71,13.34,13.64,8614705,0
+GNW.US,D,20131018,000000,13.73,13.93,13.69,13.89,9627529,0
+GNW.US,D,20131021,000000,13.9,14.1,13.86,14.06,8514793,0
+GNW.US,D,20131022,000000,14.1,14.33,13.99,14.06,9597729,0
+GNW.US,D,20131023,000000,13.96,14.08,13.74,13.98,7176943,0
+GNW.US,D,20131024,000000,14,14.32,13.95,14.24,7952929,0
+GNW.US,D,20131025,000000,14.24,14.4,14.21,14.25,5478253,0
+GNW.US,D,20131028,000000,14.28,14.42,14.17,14.38,7685568,0
+GNW.US,D,20131029,000000,14.41,14.62,14.36,14.57,8610874,0
+GNW.US,D,20131030,000000,14.05,14.63,14.04,14.35,12928180,0
+GNW.US,D,20131031,000000,14.34,14.75,14.29,14.53,9065800,0
+GNW.US,D,20131101,000000,14.52,14.68,14.34,14.46,6127782,0
+GNW.US,D,20131104,000000,14.56,14.62,14.4,14.52,5695776,0
+GNW.US,D,20131105,000000,14.48,14.71,14.47,14.59,5245364,0
+GNW.US,D,20131106,000000,14.62,14.66,14.17,14.25,5403848,0
+GNW.US,D,20131107,000000,14.33,14.4,13.68,13.77,11522174,0
+GNW.US,D,20131108,000000,13.75,14.33,13.72,14.33,8852204,0
+GNW.US,D,20131111,000000,14.29,14.47,14.25,14.42,4046160,0
+GNW.US,D,20131112,000000,14.38,14.45,14.09,14.15,3879372,0
+GNW.US,D,20131113,000000,14.1,14.38,13.96,14.38,5623470,0
+GNW.US,D,20131114,000000,14.45,14.63,14.25,14.57,4287512,0
+GNW.US,D,20131115,000000,14.57,14.63,14.41,14.54,4020759,0
+GNW.US,D,20131118,000000,14.55,14.77,14.45,14.52,5942339,0
+GNW.US,D,20131119,000000,14.46,14.94,14.45,14.77,6860540,0
+GNW.US,D,20131120,000000,14.83,15.05,14.67,14.84,7100664,0
+GNW.US,D,20131121,000000,14.89,15.25,14.88,15.2,5807697,0
+GNW.US,D,20131122,000000,15.26,15.4,15.17,15.28,5432976,0
+GNW.US,D,20131125,000000,15.35,15.49,15.2,15.28,4148430,0
+GNW.US,D,20131126,000000,15.25,15.31,15.03,15.14,4227657,0
+GNW.US,D,20131127,000000,15.22,15.28,15.05,15.21,3694630,0
+GNW.US,D,20131129,000000,15.23,15.25,15.03,15.11,2315697,0
+GNW.US,D,20131202,000000,15.11,15.63,15.06,15.4,7578645,0
+GNW.US,D,20131203,000000,15.31,15.43,15.06,15.14,6544989,0
+GNW.US,D,20131204,000000,15.15,15.45,15.12,15.25,7508527,0
+GNW.US,D,20131205,000000,15.24,15.37,15.05,15.08,5159721,0
+GNW.US,D,20131206,000000,15.26,15.33,15.08,15.2,3922476,0
+GNW.US,D,20131209,000000,15.22,15.32,15.11,15.18,4055329,0
+GNW.US,D,20131210,000000,15.16,15.35,15.14,15.29,3597291,0
+GNW.US,D,20131211,000000,15.3,15.4,14.97,15.1,9946130,0
+GNW.US,D,20131212,000000,15.03,15.15,14.75,14.86,8566066,0
+GNW.US,D,20131213,000000,14.93,15.01,14.79,14.96,4369802,0
+GNW.US,D,20131216,000000,15.02,15.15,14.97,15.04,3126900,0
+GNW.US,D,20131217,000000,15.01,15.03,14.81,14.88,3301262,0
+GNW.US,D,20131218,000000,14.97,15.15,14.65,15.14,6756591,0
+GNW.US,D,20131219,000000,15.09,15.39,15.05,15.28,4577021,0
+GNW.US,D,20131220,000000,15.29,15.58,15.28,15.4,14762987,0
+GNW.US,D,20131223,000000,15.54,15.78,15.51,15.59,4187018,0
+GNW.US,D,20131224,000000,15.65,15.7,15.48,15.63,1320613,0
+GNW.US,D,20131226,000000,15.65,15.66,15.42,15.57,3265367,0
+GNW.US,D,20131227,000000,15.63,15.63,15.41,15.51,2624064,0
+GNW.US,D,20131230,000000,15.49,15.55,15.34,15.43,2323969,0
+GNW.US,D,20131231,000000,15.45,15.6,15.4,15.53,3129878,0
+GNW.US,D,20140102,000000,15.47,15.57,15.33,15.5,4613929,0
+GNW.US,D,20140103,000000,15.51,15.56,15.29,15.39,3901603,0
+GNW.US,D,20140106,000000,15.69,16.01,15.69,15.78,7219915,0
+GNW.US,D,20140107,000000,15.98,16.23,15.84,16.08,6495916,0
+GNW.US,D,20140108,000000,16.09,16.4,16.06,16.34,5513327,0
+GNW.US,D,20140109,000000,16.39,16.73,16.36,16.71,6537337,0
+GNW.US,D,20140110,000000,16.74,16.75,16.58,16.66,4897094,0
+GNW.US,D,20140113,000000,16.6,16.75,16.16,16.24,6463173,0
+GNW.US,D,20140114,000000,16.25,16.45,16.04,16.42,4993459,0
+GNW.US,D,20140115,000000,16.47,16.51,16.26,16.43,4304304,0
+GNW.US,D,20140116,000000,16.41,16.47,16.27,16.41,3098206,0
+GNW.US,D,20140117,000000,16.46,16.47,16.03,16.09,4569891,0
+GNW.US,D,20140121,000000,16.12,16.18,15.92,16.02,5172221,0
+GNW.US,D,20140122,000000,16.05,16.22,16,16.08,3668721,0
+GNW.US,D,20140123,000000,15.98,15.99,15.73,15.83,5208264,0
+GNW.US,D,20140124,000000,15.66,15.69,14.97,15.03,9838492,0
+GNW.US,D,20140127,000000,15.04,15.14,14.44,14.95,8687902,0
+GNW.US,D,20140128,000000,14.99,15.29,14.98,15.21,4711185,0
+GNW.US,D,20140129,000000,14.95,15.2,14.78,14.87,5257833,0
+GNW.US,D,20140130,000000,15.09,15.2,14.95,14.95,5149571,0
+GNW.US,D,20140131,000000,14.71,14.97,14.7,14.75,7731138,0
+GNW.US,D,20140203,000000,14.7,14.96,14.24,14.3,9046796,0
+GNW.US,D,20140204,000000,14.34,14.61,14.29,14.53,6676794,0
+GNW.US,D,20140205,000000,15.15,15.39,14.62,14.93,15228792,0
+GNW.US,D,20140206,000000,14.98,15.44,14.93,15.19,7751111,0
+GNW.US,D,20140207,000000,15.31,15.55,15.2,15.5,7253330,0
+GNW.US,D,20140210,000000,15.45,15.47,15.18,15.3,4186322,0
+GNW.US,D,20140211,000000,15.31,15.61,15.15,15.53,4473538,0
+GNW.US,D,20140212,000000,15.55,15.75,15.38,15.43,4252323,0
+GNW.US,D,20140213,000000,15.27,15.54,15.17,15.5,4063766,0
+GNW.US,D,20140214,000000,15.45,15.58,15.4,15.56,3142369,0
+GNW.US,D,20140218,000000,15.53,15.73,15.51,15.68,3420485,0
+GNW.US,D,20140219,000000,15.59,15.7,15.13,15.21,7264402,0
+GNW.US,D,20140220,000000,15.26,15.35,15.11,15.23,4238651,0
+GNW.US,D,20140221,000000,15.27,15.4,15.18,15.21,3059000,0
+GNW.US,D,20140224,000000,15.24,15.53,15.2,15.35,4965626,0
+GNW.US,D,20140225,000000,15.35,15.41,15.12,15.15,5317003,0
+GNW.US,D,20140226,000000,15.22,15.32,15.04,15.26,4658843,0
+GNW.US,D,20140227,000000,15.22,15.4,15.13,15.34,2746546,0
+GNW.US,D,20140228,000000,15.34,15.67,15.32,15.54,6205013,0
+GNW.US,D,20140303,000000,15.31,15.46,15.17,15.28,5972995,0
+GNW.US,D,20140304,000000,15.46,15.84,15.44,15.77,5035200,0
+GNW.US,D,20140305,000000,15.76,16.45,15.73,16.39,7537105,0
+GNW.US,D,20140306,000000,16.44,16.98,16.44,16.75,9783094,0
+GNW.US,D,20140307,000000,16.96,17.05,16.76,16.95,7017351,0
+GNW.US,D,20140310,000000,16.94,17.18,16.83,17.01,5870854,0
+GNW.US,D,20140311,000000,17.02,17.14,16.66,16.76,5217239,0
+GNW.US,D,20140312,000000,16.65,16.84,16.48,16.8,4617864,0
+GNW.US,D,20140313,000000,16.85,16.95,16.56,16.72,7147440,0
+GNW.US,D,20140314,000000,16.81,17,16.53,16.62,5281638,0
+GNW.US,D,20140317,000000,16.78,16.94,16.72,16.91,4652126,0
+GNW.US,D,20140318,000000,16.91,17.12,16.89,17.11,7362624,0
+GNW.US,D,20140319,000000,17.16,17.67,17.09,17.56,11032259,0
+GNW.US,D,20140320,000000,17.54,17.99,17.54,17.88,8081646,0
+GNW.US,D,20140321,000000,17.94,18.18,17.84,18,19977000,0
+GNW.US,D,20140324,000000,18.08,18.26,17.93,17.93,7815022,0
+GNW.US,D,20140325,000000,18.05,18.06,17.72,17.75,6463522,0
+GNW.US,D,20140326,000000,17.89,17.93,17.27,17.27,7750500,0
+GNW.US,D,20140327,000000,17.24,17.33,16.94,17.08,6385814,0
+GNW.US,D,20140328,000000,17.12,17.49,17.02,17.22,5574550,0
+GNW.US,D,20140331,000000,17.41,17.77,17.26,17.73,6083112,0
+GNW.US,D,20140401,000000,17.81,17.93,17.72,17.89,5849086,0
+GNW.US,D,20140402,000000,17.9,18.27,17.78,18.23,6846294,0
+GNW.US,D,20140403,000000,18.19,18.58,17.75,18.23,12544770,0
+GNW.US,D,20140404,000000,18.35,18.5,17.79,17.82,7794920,0
+GNW.US,D,20140407,000000,17.78,17.78,16.79,17.07,11202638,0
+GNW.US,D,20140408,000000,17.17,17.37,16.81,17.22,10791532,0
+GNW.US,D,20140409,000000,17.36,17.36,17.03,17.25,5123505,0
+GNW.US,D,20140410,000000,17.26,17.36,16.59,16.64,6517789,0
+GNW.US,D,20140411,000000,16.41,16.43,15.85,16,11908743,0
+GNW.US,D,20140414,000000,16.29,16.43,15.72,15.98,6980486,0
+GNW.US,D,20140415,000000,16.04,16.24,15.66,16.11,6921715,0
+GNW.US,D,20140416,000000,16.21,16.62,16.13,16.59,6838105,0
+GNW.US,D,20140417,000000,16.61,16.99,16.51,16.88,6795819,0
+GNW.US,D,20140421,000000,16.83,16.99,16.69,16.9,3376377,0
+GNW.US,D,20140422,000000,16.98,17.79,16.9,17.69,9251524,0
+GNW.US,D,20140423,000000,17.24,17.53,17.07,17.38,7244555,0
+GNW.US,D,20140424,000000,17.49,17.56,17.12,17.53,4801144,0
+GNW.US,D,20140425,000000,17.4,17.4,17.08,17.34,7801015,0
+GNW.US,D,20140428,000000,17.43,17.49,16.7,16.99,9496576,0
+GNW.US,D,20140429,000000,17.12,17.46,17.07,17.39,5635905,0
+GNW.US,D,20140430,000000,17.63,17.89,17.27,17.85,9674978,0
+GNW.US,D,20140501,000000,17.88,18.25,17.79,17.95,8235021,0
+GNW.US,D,20140502,000000,17.96,18.18,17.65,17.81,9639830,0
+GNW.US,D,20140505,000000,17.64,17.81,17.52,17.77,3470157,0
+GNW.US,D,20140506,000000,17.67,17.78,17.54,17.63,8291723,0
+GNW.US,D,20140507,000000,17.75,18.24,17.58,18.21,9902235,0
+GNW.US,D,20140508,000000,18.15,18.48,18.03,18.16,5283017,0
+GNW.US,D,20140509,000000,18.16,18.28,17.95,18.22,4408829,0
+GNW.US,D,20140512,000000,18.33,18.63,18.3,18.6,4796529,0
+GNW.US,D,20140513,000000,18.56,18.74,18.46,18.58,3054643,0
+GNW.US,D,20140514,000000,18.51,18.58,18.18,18.23,3247752,0
+GNW.US,D,20140515,000000,18.16,18.19,17.47,17.81,7696724,0
+GNW.US,D,20140516,000000,17.82,18.01,17.62,17.64,11098648,0
+GNW.US,D,20140519,000000,17.32,17.59,17.2,17.54,8176912,0
+GNW.US,D,20140520,000000,17.56,17.8,17.42,17.59,6408398,0
+GNW.US,D,20140521,000000,17.7,17.88,17.44,17.49,7381754,0
+GNW.US,D,20140522,000000,17.54,17.67,17.21,17.23,8841375,0
+GNW.US,D,20140523,000000,17.2,17.38,17.07,17.28,5262128,0
+GNW.US,D,20140527,000000,17.33,17.58,17.31,17.45,5211915,0
+GNW.US,D,20140528,000000,17.39,17.52,17.21,17.3,5791505,0
+GNW.US,D,20140529,000000,17.33,17.41,16.95,17.18,7235851,0
+GNW.US,D,20140530,000000,17.18,17.35,16.93,16.99,23553506,0
+GNW.US,D,20140602,000000,17.09,17.37,16.91,17.31,6378706,0
+GNW.US,D,20140603,000000,17.28,17.36,17.11,17.33,4360635,0
+GNW.US,D,20140604,000000,17.15,17.7,17.13,17.58,5030545,0
+GNW.US,D,20140605,000000,17.66,17.71,17.31,17.6,6298817,0
+GNW.US,D,20140606,000000,17.62,17.95,17.61,17.95,5401387,0
+GNW.US,D,20140609,000000,17.87,18.08,17.84,17.94,5512149,0
+GNW.US,D,20140610,000000,17.85,17.99,17.74,17.98,3595245,0
+GNW.US,D,20140611,000000,17.77,17.78,17.46,17.47,5282202,0
+GNW.US,D,20140612,000000,17.44,17.5,17.17,17.25,5270956,0
+GNW.US,D,20140613,000000,17.26,17.51,17.19,17.43,5744846,0
+GNW.US,D,20140616,000000,17.38,17.42,17.15,17.3,5871778,0
+GNW.US,D,20140617,000000,17.29,17.73,17.16,17.66,5845727,0
+GNW.US,D,20140618,000000,17.6,17.74,17.47,17.74,3650974,0
+GNW.US,D,20140619,000000,17.72,17.75,17.51,17.6,3200845,0
+GNW.US,D,20140620,000000,17.64,17.68,17.51,17.65,4895872,0
+GNW.US,D,20140623,000000,17.64,17.75,17.44,17.52,2142124,0
+GNW.US,D,20140624,000000,17.4,17.65,17.23,17.29,3810173,0
+GNW.US,D,20140625,000000,17.19,17.46,17.12,17.43,3203158,0
+GNW.US,D,20140626,000000,17.41,17.42,17.12,17.31,3327441,0
+GNW.US,D,20140627,000000,17.2,17.36,17.16,17.32,6088955,0
+GNW.US,D,20140630,000000,17.36,17.42,17.26,17.4,3782033,0
+GNW.US,D,20140701,000000,17.46,17.82,17.44,17.65,4866501,0
+GNW.US,D,20140702,000000,17.67,17.8,17.46,17.51,3702500,0
+GNW.US,D,20140703,000000,17.67,17.85,17.59,17.62,2057582,0
+GNW.US,D,20140707,000000,17.59,17.59,17.1,17.18,5157867,0
+GNW.US,D,20140708,000000,17.17,17.29,16.93,17.11,4487823,0
+GNW.US,D,20140709,000000,17.14,17.28,17.1,17.18,2965991,0
+GNW.US,D,20140710,000000,16.78,17.14,16.63,17.06,4080066,0
+GNW.US,D,20140711,000000,16.1,16.75,15.97,16.62,22635896,0
+GNW.US,D,20140714,000000,16.84,17.04,16.69,16.73,3390344,0
+GNW.US,D,20140715,000000,16.8,16.9,16.65,16.7,4467478,0
+GNW.US,D,20140716,000000,16.78,16.78,16.27,16.28,6914855,0
+GNW.US,D,20140717,000000,16.12,16.45,16.02,16.14,4458818,0
+GNW.US,D,20140718,000000,16.21,16.5,16.15,16.49,3027104,0
+GNW.US,D,20140721,000000,16.35,16.48,16.28,16.43,3088959,0
+GNW.US,D,20140722,000000,16.46,16.6,16.38,16.43,3394298,0
+GNW.US,D,20140723,000000,16.45,16.59,16.33,16.54,2133635,0
+GNW.US,D,20140724,000000,16.61,16.61,16.45,16.5,2256258,0
+GNW.US,D,20140725,000000,16.4,16.48,16.33,16.35,1842253,0
+GNW.US,D,20140728,000000,16.35,16.4,16.12,16.32,3170855,0
+GNW.US,D,20140729,000000,16.35,16.42,16.21,16.26,4401247,0
+GNW.US,D,20140730,000000,14.84,15.08,13.92,13.98,37017425,0
+GNW.US,D,20140731,000000,13.81,13.81,12.89,13.1,28367819,0
+GNW.US,D,20140801,000000,13.14,13.4,12.9,13.07,15897695,0
+GNW.US,D,20140804,000000,13.15,13.27,12.9,12.98,12052821,0
+GNW.US,D,20140805,000000,12.96,13.23,12.91,12.98,10051717,0
+GNW.US,D,20140806,000000,12.93,13.06,12.91,13,6922943,0
+GNW.US,D,20140807,000000,13.05,13.12,12.64,12.72,10021887,0
+GNW.US,D,20140808,000000,12.79,12.93,12.67,12.91,6423263,0
+GNW.US,D,20140811,000000,13.04,13.14,12.94,13.03,3643689,0
+GNW.US,D,20140812,000000,13,13.05,12.88,12.95,4388531,0
+GNW.US,D,20140813,000000,13.03,13.26,13.01,13.23,4387921,0
+GNW.US,D,20140814,000000,13.23,13.46,13.2,13.45,4714366,0
+GNW.US,D,20140815,000000,13.46,13.51,13.25,13.41,6141145,0
+GNW.US,D,20140818,000000,13.5,13.82,13.49,13.81,5052340,0
+GNW.US,D,20140819,000000,13.83,14.04,13.78,13.8,4309134,0
+GNW.US,D,20140820,000000,13.79,13.93,13.68,13.78,4345393,0
+GNW.US,D,20140821,000000,13.87,14.01,13.7,14.01,4136543,0
+GNW.US,D,20140822,000000,13.97,13.98,13.8,13.88,3304505,0
+GNW.US,D,20140825,000000,13.98,14.05,13.91,13.98,2911169,0
+GNW.US,D,20140826,000000,14,14.08,13.92,14.03,2226355,0
+GNW.US,D,20140827,000000,14.04,14.19,14.01,14.12,3474908,0
+GNW.US,D,20140828,000000,13.99,14.12,13.9,14.06,2756400,0
+GNW.US,D,20140829,000000,14.1,14.26,14.07,14.19,3521362,0
+GNW.US,D,20140902,000000,14.26,14.32,14.09,14.22,3954860,0
+GNW.US,D,20140903,000000,14.32,14.32,14.04,14.1,3000439,0
+GNW.US,D,20140904,000000,14.14,14.24,13.45,13.53,9333484,0
+GNW.US,D,20140905,000000,13.53,13.54,13.12,13.23,11259243,0
+GNW.US,D,20140908,000000,13.23,13.31,12.94,13.29,9133690,0
+GNW.US,D,20140909,000000,13.24,13.3,13.08,13.11,5046294,0
+GNW.US,D,20140910,000000,13.14,13.31,13.14,13.28,4175835,0
+GNW.US,D,20140911,000000,13.17,13.3,13.09,13.11,7208268,0
+GNW.US,D,20140912,000000,13.12,13.19,12.97,13.17,9287085,0
+GNW.US,D,20140915,000000,13.16,13.25,13.02,13.19,4200744,0
+GNW.US,D,20140916,000000,13.14,13.32,13.08,13.18,3444038,0
+GNW.US,D,20140917,000000,13.19,13.34,13.15,13.21,4128112,0
+GNW.US,D,20140918,000000,13.25,13.35,13.23,13.26,2788602,0
+GNW.US,D,20140919,000000,13.34,13.39,13.06,13.19,5701061,0
+GNW.US,D,20140922,000000,13.43,13.5,13.21,13.29,9357247,0
+GNW.US,D,20140923,000000,13.26,13.28,13.12,13.17,5541238,0
+GNW.US,D,20140924,000000,13.19,13.44,13.04,13.41,5248192,0
+GNW.US,D,20140925,000000,13.35,13.47,13.24,13.33,7914772,0
+GNW.US,D,20140926,000000,13.38,13.49,13.26,13.4,4179789,0
+GNW.US,D,20140929,000000,13.23,13.38,13.09,13.26,5203999,0
+GNW.US,D,20140930,000000,13.27,13.35,13.1,13.1,4589914,0
+GNW.US,D,20141001,000000,13.2,13.26,13,13.12,5994006,0
+GNW.US,D,20141002,000000,13.11,13.3,13.09,13.2,5168874,0
+GNW.US,D,20141003,000000,13.34,13.45,13.27,13.37,3291371,0
+GNW.US,D,20141006,000000,13.39,13.59,13.37,13.38,4435270,0
+GNW.US,D,20141007,000000,13.28,13.28,12.92,12.93,6220956,0
+GNW.US,D,20141008,000000,12.94,13.05,12.74,13.01,5856608,0
+GNW.US,D,20141009,000000,13,13.11,12.58,12.64,6248521,0
+GNW.US,D,20141010,000000,12.63,12.85,12.56,12.59,4227392,0
+GNW.US,D,20141013,000000,12.69,13.01,12.46,12.48,4911417,0
+GNW.US,D,20141014,000000,12.53,12.8,12.48,12.54,4322903,0
+GNW.US,D,20141015,000000,12.25,12.51,11.9,12.45,9099742,0
+GNW.US,D,20141016,000000,12.18,12.64,12.07,12.48,4890906,0
+GNW.US,D,20141017,000000,12.62,12.8,12.57,12.7,4753370,0
+GNW.US,D,20141020,000000,12.68,12.8,12.6,12.77,3060614,0
+GNW.US,D,20141021,000000,13,13.42,12.96,13.35,5396499,0
+GNW.US,D,20141022,000000,13.42,13.46,13.14,13.14,3553560,0
+GNW.US,D,20141023,000000,13.32,13.41,13.24,13.28,2564103,0
+GNW.US,D,20141024,000000,13.28,13.39,13.19,13.38,2269523,0
+GNW.US,D,20141027,000000,13.34,13.46,13.21,13.44,2546918,0
+GNW.US,D,20141028,000000,13.54,13.72,13.44,13.63,3177264,0
+GNW.US,D,20141029,000000,13.66,13.84,13.5,13.65,3530343,0
+GNW.US,D,20141030,000000,13.67,13.87,13.58,13.71,3378901,0
+GNW.US,D,20141031,000000,13.87,14,13.81,13.99,4601759,0
+GNW.US,D,20141103,000000,14.01,14.1,13.92,14,4387337,0
+GNW.US,D,20141104,000000,13.93,14.08,13.71,13.9,3335175,0
+GNW.US,D,20141105,000000,13.98,14.09,13.86,14.07,6125514,0
+GNW.US,D,20141106,000000,10.3,10.3,8.65,8.66,81165781,0
+GNW.US,D,20141107,000000,8.47,8.75,7.17,8.41,77042646,0
+GNW.US,D,20141110,000000,8.45,8.5,8.07,8.12,23347962,0
+GNW.US,D,20141111,000000,8.12,8.46,8.1,8.4,32634162,0
+GNW.US,D,20141112,000000,8.35,8.93,8.33,8.8,28468156,0
+GNW.US,D,20141113,000000,8.98,9.32,8.93,9.3,28435434,0
+GNW.US,D,20141114,000000,9.37,9.59,9.19,9.41,23405458,0
+GNW.US,D,20141117,000000,9.37,9.45,9.25,9.33,8070568,0
+GNW.US,D,20141118,000000,9.33,9.44,9.16,9.36,11120667,0
+GNW.US,D,20141119,000000,9.33,9.38,9.1,9.13,8035850,0
+GNW.US,D,20141120,000000,9.04,9.45,9.01,9.43,13920123,0
+GNW.US,D,20141121,000000,9.53,9.74,9.49,9.56,10861956,0
+GNW.US,D,20141124,000000,9.51,9.64,9.36,9.38,9578716,0
+GNW.US,D,20141125,000000,9.4,9.46,9.26,9.31,8259012,0
+GNW.US,D,20141126,000000,9.27,9.37,9.05,9.11,7733010,0
+GNW.US,D,20141128,000000,9.14,9.14,8.94,9.09,5663455,0
+GNW.US,D,20141201,000000,9.02,9.25,8.85,9.19,9547243,0
+GNW.US,D,20141202,000000,8.8,9.12,8.58,8.65,14430853,0
+GNW.US,D,20141203,000000,8.61,8.94,8.6,8.77,9105136,0
+GNW.US,D,20141204,000000,8.73,8.84,8.6,8.61,8822421,0
+GNW.US,D,20141205,000000,8.68,8.86,8.56,8.63,7579891,0
+GNW.US,D,20141208,000000,8.62,8.74,8.45,8.52,8629462,0
+GNW.US,D,20141209,000000,8.39,8.58,8.32,8.47,10629045,0
+GNW.US,D,20141210,000000,8.43,8.5,8.14,8.16,8383495,0
+GNW.US,D,20141211,000000,8.17,8.42,8.1,8.24,7450891,0
+GNW.US,D,20141212,000000,8.08,8.13,7.88,7.92,9094792,0
+GNW.US,D,20141215,000000,7.98,8.1,7.79,7.8,9333802,0
+GNW.US,D,20141216,000000,7.68,7.94,7.58,7.64,9151973,0
+GNW.US,D,20141217,000000,7.69,7.97,7.69,7.93,9073744,0
+GNW.US,D,20141218,000000,7.59,8.02,7.57,7.99,18174784,0
+GNW.US,D,20141219,000000,7.97,8.59,7.95,8.59,18237923,0
+GNW.US,D,20141222,000000,8.57,8.59,8.26,8.32,6458518,0
+GNW.US,D,20141223,000000,8.39,8.58,8.38,8.39,5693519,0
+GNW.US,D,20141224,000000,8.44,8.54,8.32,8.4,2828020,0
+GNW.US,D,20141226,000000,8.42,8.5,8.36,8.39,3391073,0
+GNW.US,D,20141229,000000,8.4,8.55,8.3,8.46,5781239,0
+GNW.US,D,20141230,000000,8.44,8.79,8.44,8.56,6819284,0
+GNW.US,D,20141231,000000,8.57,8.62,8.43,8.5,5681404,0
+GNW.US,D,20150102,000000,8.59,8.62,8.31,8.43,4054956,0
+GNW.US,D,20150105,000000,8.31,8.31,8.11,8.23,8390977,0
+GNW.US,D,20150106,000000,8.23,8.24,7.96,8.04,10209199,0
+GNW.US,D,20150107,000000,8.15,8.24,7.8,7.83,6568455,0
+GNW.US,D,20150108,000000,7.95,8.3,7.89,8.15,8164062,0
+GNW.US,D,20150109,000000,8.16,8.24,7.91,7.92,4580507,0
+GNW.US,D,20150112,000000,7.91,7.94,7.6,7.66,3564720,0
+GNW.US,D,20150113,000000,7.69,7.86,7.54,7.63,5018967,0
+GNW.US,D,20150114,000000,7.48,7.53,7.18,7.31,7369275,0
+GNW.US,D,20150115,000000,7.31,7.46,7.11,7.13,4850259,0
+GNW.US,D,20150116,000000,7.11,7.31,7.06,7.3,4531100,0
+GNW.US,D,20150120,000000,7.4,7.4,7.05,7.1,4656552,0
+GNW.US,D,20150121,000000,7.05,7.17,6.92,7.11,5560800,0
+GNW.US,D,20150122,000000,7.16,7.43,7.1,7.39,4772824,0
+GNW.US,D,20150123,000000,7.36,7.42,7.2,7.22,3362901,0
+GNW.US,D,20150126,000000,7.2,7.35,7.16,7.35,3166722,0
+GNW.US,D,20150127,000000,7.22,7.27,7.09,7.19,4084217,0
+GNW.US,D,20150128,000000,7.21,7.29,6.93,6.93,4806324,0
+GNW.US,D,20150129,000000,6.97,7.03,6.75,6.94,6183316,0
+GNW.US,D,20150130,000000,6.87,7.14,6.78,6.98,7765540,0
+GNW.US,D,20150202,000000,7.02,7.47,7.02,7.42,6031724,0
+GNW.US,D,20150203,000000,7.43,7.71,7.42,7.64,8133220,0
+GNW.US,D,20150204,000000,7.6,7.81,7.4,7.46,5833074,0
+GNW.US,D,20150205,000000,7.42,7.68,7.41,7.59,3527545,0
+GNW.US,D,20150206,000000,7.66,7.92,7.66,7.76,5559606,0
+GNW.US,D,20150209,000000,7.73,7.94,7.65,7.88,4509652,0
+GNW.US,D,20150210,000000,7.94,7.98,7.67,7.81,7075587,0
+GNW.US,D,20150211,000000,8.28,8.75,7.96,8.33,24688924,0
+GNW.US,D,20150212,000000,8.39,8.53,8.24,8.5,8826140,0
+GNW.US,D,20150213,000000,8.51,8.7,8.48,8.67,8249336,0
+GNW.US,D,20150217,000000,8.59,8.82,8.52,8.82,6450001,0
+GNW.US,D,20150218,000000,8.73,8.73,8.02,8.02,11510041,0
+GNW.US,D,20150219,000000,7.74,8.19,7.61,8.09,10320962,0
+GNW.US,D,20150220,000000,8.06,8.1,7.79,7.99,10726804,0
+GNW.US,D,20150223,000000,7.97,8.03,7.83,7.91,6291326,0
+GNW.US,D,20150224,000000,7.91,8.15,7.83,8,6233503,0
+GNW.US,D,20150225,000000,8.02,8.06,7.71,7.87,5350803,0
+GNW.US,D,20150226,000000,7.88,7.99,7.73,7.77,3740754,0
+GNW.US,D,20150227,000000,7.77,7.85,7.66,7.75,4706276,0
+GNW.US,D,20150302,000000,7.73,7.79,7.04,7.33,21302300,0
+GNW.US,D,20150303,000000,7.21,7.58,7.18,7.51,7986700,0
+GNW.US,D,20150304,000000,7.43,7.6,7.32,7.58,4529300,0
+GNW.US,D,20150305,000000,7.57,7.64,7.44,7.61,4591000,0
+GNW.US,D,20150306,000000,7.59,7.96,7.57,7.67,6193000,0
+GNW.US,D,20150309,000000,7.66,7.73,7.41,7.44,5238200,0
+GNW.US,D,20150310,000000,7.35,7.36,7.11,7.15,5645200,0
+GNW.US,D,20150311,000000,7.18,7.33,7.06,7.27,5785600,0
+GNW.US,D,20150312,000000,7.32,7.39,7.16,7.38,4844300,0
+GNW.US,D,20150313,000000,7.33,7.43,7.23,7.35,4797800,0
+GNW.US,D,20150316,000000,7.36,7.44,7.26,7.43,4372100,0
+GNW.US,D,20150317,000000,7.37,7.46,7.22,7.35,4857000,0
+GNW.US,D,20150318,000000,7.34,7.45,7.18,7.33,5717100,0
+GNW.US,D,20150319,000000,7.3,7.38,7.1,7.26,5341200,0
+GNW.US,D,20150320,000000,7.3,7.44,7.25,7.38,8150700,0
+GNW.US,D,20150323,000000,7.79,7.96,7.7,7.75,13604400,0
+GNW.US,D,20150324,000000,7.76,7.84,7.59,7.6,6629700,0
+GNW.US,D,20150325,000000,7.62,7.65,7.34,7.35,5948900,0
+GNW.US,D,20150326,000000,7.34,7.39,7.24,7.3,4802600,0
+GNW.US,D,20150327,000000,7.31,7.33,7.21,7.29,4705600,0
+GNW.US,D,20150330,000000,7.32,7.38,7.25,7.34,3698700,0
+GNW.US,D,20150331,000000,7.26,7.32,7.22,7.31,5951801,0
+GNW.US,D,20150401,000000,7.28,7.45,7.27,7.33,4703500,0
+GNW.US,D,20150402,000000,7.34,7.94,7.29,7.76,15235800,0
+GNW.US,D,20150406,000000,7.6,7.78,7.54,7.75,6253900,0
+GNW.US,D,20150407,000000,7.77,7.8,7.68,7.75,6021335,0
+GNW.US,D,20150408,000000,7.74,7.84,7.68,7.71,4853900,0
+GNW.US,D,20150409,000000,7.71,8,7.65,7.89,6523869,0
+GNW.US,D,20150410,000000,7.89,7.94,7.69,7.73,4533700,0
+GNW.US,D,20150413,000000,7.81,7.97,7.69,7.94,4889200,0
+GNW.US,D,20150414,000000,7.95,8.11,7.9,7.98,4798600,0
+GNW.US,D,20150415,000000,8,8.14,7.99,8.09,5455239,0
+GNW.US,D,20150416,000000,8.09,8.11,7.95,7.99,4454491,0
+GNW.US,D,20150417,000000,7.87,8.06,7.82,8.02,7138700,0
+GNW.US,D,20150420,000000,8.03,8.08,7.75,7.79,15881325,0
+GNW.US,D,20150421,000000,7.79,7.85,7.64,7.65,4877946,0
+GNW.US,D,20150422,000000,7.65,7.92,7.65,7.84,5723129,0
+GNW.US,D,20150423,000000,7.82,8,7.82,7.96,6409500,0
+GNW.US,D,20150424,000000,7.95,8.02,7.76,7.86,5533869,0
+GNW.US,D,20150427,000000,7.87,8,7.85,7.89,6206600,0
+GNW.US,D,20150428,000000,7.86,8.12,7.79,7.99,9625348,0
+GNW.US,D,20150429,000000,8.49,9.08,8.31,8.92,23800100,0
+GNW.US,D,20150430,000000,9.03,9.05,8.7,8.79,14301000,0
+GNW.US,D,20150501,000000,8.85,9.14,8.81,9.03,10684600,0
+GNW.US,D,20150504,000000,9.11,9.19,9.05,9.15,6755000,0
+GNW.US,D,20150505,000000,8.82,8.92,8.54,8.64,20868000,0
+GNW.US,D,20150506,000000,8.72,8.76,8.25,8.33,9271852,0
+GNW.US,D,20150507,000000,8.17,8.4,8.09,8.25,9355800,0
+GNW.US,D,20150508,000000,8.3,8.37,8.16,8.28,4680300,0
+GNW.US,D,20150511,000000,8.39,8.56,8.32,8.4,7980600,0
+GNW.US,D,20150512,000000,8.46,8.46,8.11,8.18,6277398,0
+GNW.US,D,20150513,000000,8.13,8.16,7.9,8.03,9029287,0
+GNW.US,D,20150514,000000,8.05,8.05,7.9,7.98,7952500,0
+GNW.US,D,20150515,000000,7.99,8,7.88,7.91,6220340,0
+GNW.US,D,20150518,000000,7.92,8.05,7.81,8.03,4835299,0
+GNW.US,D,20150519,000000,8.05,8.08,7.86,7.9,7087249,0
+GNW.US,D,20150520,000000,7.89,7.89,7.64,7.73,9459680,0
+GNW.US,D,20150521,000000,7.72,7.91,7.69,7.78,6079200,0
+GNW.US,D,20150522,000000,7.78,7.96,7.72,7.93,4801200,0
+GNW.US,D,20150526,000000,7.9,7.92,7.62,7.65,9601613,0
+GNW.US,D,20150527,000000,7.68,7.79,7.55,7.75,5243900,0
+GNW.US,D,20150528,000000,7.85,7.88,7.7,7.86,6137826,0
+GNW.US,D,20150529,000000,7.85,7.99,7.76,7.94,25808200,0
+GNW.US,D,20150601,000000,7.9,7.93,7.7,7.72,7134204,0
+GNW.US,D,20150602,000000,7.71,7.96,7.7,7.91,5507187,0
+GNW.US,D,20150603,000000,7.95,8.11,7.91,8.05,7396100,0
+GNW.US,D,20150604,000000,8.01,8.02,7.84,7.85,4758900,0
+GNW.US,D,20150605,000000,7.96,8.01,7.86,7.88,7297600,0
+GNW.US,D,20150608,000000,7.86,7.89,7.65,7.67,7849300,0
+GNW.US,D,20150609,000000,7.71,7.88,7.68,7.83,6166556,0
+GNW.US,D,20150610,000000,7.9,8.01,7.85,8,5518242,0
+GNW.US,D,20150611,000000,8,8.12,7.94,8.05,6238955,0
+GNW.US,D,20150612,000000,8.03,8.04,7.92,7.95,2361700,0
+GNW.US,D,20150615,000000,7.84,8,7.8,7.87,3583400,0
+GNW.US,D,20150616,000000,7.85,7.98,7.81,7.95,3547400,0
+GNW.US,D,20150617,000000,7.95,8,7.8,7.92,3695700,0
+GNW.US,D,20150618,000000,7.97,8.01,7.86,7.93,3187000,0
+GNW.US,D,20150619,000000,7.92,8.01,7.83,7.87,4523700,0
+GNW.US,D,20150622,000000,7.96,8.03,7.91,8,4157200,0
+GNW.US,D,20150623,000000,8.02,8.09,7.98,8.07,4469071,0
+GNW.US,D,20150624,000000,8.08,8.09,7.91,7.93,3385000,0
+GNW.US,D,20150625,000000,7.96,8.01,7.76,7.79,5763800,0
+GNW.US,D,20150626,000000,7.79,7.81,7.68,7.79,3772000,0
+GNW.US,D,20150629,000000,7.7,7.78,7.6,7.62,8041600,0
+GNW.US,D,20150630,000000,7.66,7.7,7.44,7.57,6480216,0
+GNW.US,D,20150701,000000,7.67,7.78,7.47,7.53,5588200,0
+GNW.US,D,20150702,000000,7.55,7.84,7.55,7.74,8415200,0
+GNW.US,D,20150706,000000,7.57,7.64,7.45,7.48,6372200,0
+GNW.US,D,20150707,000000,7.47,7.6,7.27,7.59,5591400,0
+GNW.US,D,20150708,000000,7.53,7.53,7.19,7.21,5816900,0
+GNW.US,D,20150709,000000,7.33,7.44,7.26,7.29,4000400,0
+GNW.US,D,20150710,000000,7.44,7.54,7.41,7.49,4090200,0
+GNW.US,D,20150713,000000,7.52,7.68,7.46,7.67,5393900,0
+GNW.US,D,20150714,000000,7.64,7.8,7.57,7.76,4267092,0
+GNW.US,D,20150715,000000,7.79,7.88,7.71,7.8,4580430,0
+GNW.US,D,20150716,000000,7.9,7.9,7.67,7.84,4539000,0
+GNW.US,D,20150717,000000,7.81,7.85,7.72,7.79,3313500,0
+GNW.US,D,20150720,000000,7.8,7.84,7.54,7.58,3536100,0
+GNW.US,D,20150721,000000,7.59,7.75,7.58,7.64,2466400,0
+GNW.US,D,20150722,000000,7.75,7.75,7.3,7.41,5845400,0
+GNW.US,D,20150723,000000,7.46,7.51,7.36,7.43,6019100,0
+GNW.US,D,20150724,000000,7.41,7.47,7.21,7.24,4029400,0
+GNW.US,D,20150727,000000,7.17,7.18,7.02,7.05,5038000,0
+GNW.US,D,20150728,000000,7.15,7.21,6.96,7.16,4652100,0
+GNW.US,D,20150729,000000,7.16,7.31,7.09,7.21,2993908,0
+GNW.US,D,20150730,000000,7.2,7.21,7.01,7.07,5341900,0
+GNW.US,D,20150731,000000,7.07,7.14,6.98,7.01,4513500,0
+GNW.US,D,20150803,000000,7.01,7.11,6.93,6.97,5160721,0
+GNW.US,D,20150804,000000,6.97,7.05,6.88,7.02,7474100,0
+GNW.US,D,20150805,000000,6.32,6.59,5.52,5.65,37529900,0
+GNW.US,D,20150806,000000,5.68,5.68,5.08,5.22,25983155,0
+GNW.US,D,20150807,000000,5.21,5.21,4.81,4.82,18929100,0
+GNW.US,D,20150810,000000,4.95,5.5,4.9,5.47,21454100,0
+GNW.US,D,20150811,000000,5.34,5.44,5.18,5.24,6690955,0
+GNW.US,D,20150812,000000,5.15,5.28,5.07,5.27,7004200,0
+GNW.US,D,20150813,000000,5.24,5.33,5.19,5.22,5633300,0
+GNW.US,D,20150814,000000,5.22,5.3,5.21,5.29,3510000,0
+GNW.US,D,20150817,000000,5.23,5.34,5.21,5.25,3508400,0
+GNW.US,D,20150818,000000,5.25,5.26,4.97,5.03,5730200,0
+GNW.US,D,20150819,000000,5.01,5.03,4.9,4.94,5969400,0
+GNW.US,D,20150820,000000,4.96,5.01,4.73,4.77,7658900,0
+GNW.US,D,20150821,000000,4.73,4.77,4.59,4.59,8553700,0
+GNW.US,D,20150824,000000,4.32,4.66,4.23,4.38,11856739,0
+GNW.US,D,20150825,000000,4.7,4.72,4.36,4.36,9144500,0
+GNW.US,D,20150826,000000,4.54,4.68,4.42,4.65,8945200,0
+GNW.US,D,20150827,000000,4.82,5.15,4.8,5.05,14020200,0
+GNW.US,D,20150828,000000,5,5.25,5,5.17,8337900,0
+GNW.US,D,20150831,000000,5.11,5.27,5.01,5.18,6866600,0
+GNW.US,D,20150901,000000,5.05,5.16,4.78,4.85,11727400,0
+GNW.US,D,20150902,000000,4.95,5.07,4.74,5.05,9455000,0
+GNW.US,D,20150903,000000,5.13,5.3,5.03,5.14,6470000,0
+GNW.US,D,20150904,000000,5.05,5.11,5,5.02,4627700,0
+GNW.US,D,20150908,000000,5.1,5.13,4.96,5.11,6969800,0
+GNW.US,D,20150909,000000,5.17,5.29,5.01,5.03,6738200,0
+GNW.US,D,20150910,000000,5.05,5.15,5.01,5.09,5231610,0
+GNW.US,D,20150911,000000,5.04,5.11,5.01,5.1,4130800,0
+GNW.US,D,20150914,000000,5.09,5.13,4.99,5.01,3705700,0
+GNW.US,D,20150915,000000,5.05,5.11,5.03,5.08,4014500,0
+GNW.US,D,20150916,000000,5.08,5.22,5.06,5.21,3928000,0
+GNW.US,D,20150917,000000,5.19,5.21,5.01,5.03,6513672,0
+GNW.US,D,20150918,000000,4.96,4.97,4.75,4.82,12857100,0
+GNW.US,D,20150921,000000,4.87,4.93,4.82,4.89,8288500,0
+GNW.US,D,20150922,000000,4.79,4.84,4.69,4.73,7232600,0
+GNW.US,D,20150923,000000,4.75,4.8,4.56,4.62,6404304,0
+GNW.US,D,20150924,000000,4.56,4.75,4.43,4.75,10461727,0
+GNW.US,D,20150925,000000,4.83,4.96,4.77,4.95,10176500,0
+GNW.US,D,20150928,000000,4.88,4.91,4.49,4.51,6527897,0
+GNW.US,D,20150929,000000,4.52,4.59,4.38,4.57,5116300,0
+GNW.US,D,20150930,000000,4.66,4.74,4.58,4.62,5762500,0
+GNW.US,D,20151001,000000,4.66,4.93,4.61,4.67,9811300,0
+GNW.US,D,20151002,000000,4.54,4.72,4.46,4.71,6873900,0
+GNW.US,D,20151005,000000,4.76,4.94,4.75,4.88,7095117,0
+GNW.US,D,20151006,000000,4.88,5.18,4.86,5.18,8119500,0
+GNW.US,D,20151007,000000,5.23,5.52,5.21,5.5,9278347,0
+GNW.US,D,20151008,000000,5.47,5.65,5.38,5.64,6899400,0
+GNW.US,D,20151009,000000,5.63,5.75,5.36,5.41,5443800,0
+GNW.US,D,20151012,000000,5.42,5.43,5.2,5.29,4795406,0
+GNW.US,D,20151013,000000,5.25,5.38,5.19,5.22,3929200,0
+GNW.US,D,20151014,000000,5.23,5.29,5.12,5.19,3947000,0
+GNW.US,D,20151015,000000,5.22,5.54,5.21,5.49,4737300,0
+GNW.US,D,20151016,000000,5.28,5.32,4.77,5.06,13547700,0
+GNW.US,D,20151019,000000,4.88,5.12,4.88,5.01,5090241,0
+GNW.US,D,20151020,000000,5.01,5.13,4.93,5.07,7202459,0
+GNW.US,D,20151021,000000,5.1,5.12,4.91,4.94,4029700,0
+GNW.US,D,20151022,000000,4.98,5.09,4.81,4.83,6950000,0
+GNW.US,D,20151023,000000,4.9,4.98,4.75,4.95,8041700,0
+GNW.US,D,20151026,000000,4.95,4.98,4.82,4.88,4154200,0
+GNW.US,D,20151027,000000,4.82,4.87,4.6,4.78,6882100,0
+GNW.US,D,20151028,000000,4.79,5.29,4.78,5.27,9410500,0
+GNW.US,D,20151029,000000,5.26,5.36,5.19,5.22,5504800,0
+GNW.US,D,20151030,000000,5.05,5.07,4.55,4.68,15042800,0
+GNW.US,D,20151102,000000,4.65,4.88,4.65,4.87,6624784,0
+GNW.US,D,20151103,000000,4.84,4.95,4.83,4.85,7278012,0
+GNW.US,D,20151104,000000,4.72,4.84,4.44,4.53,16924289,0
+GNW.US,D,20151105,000000,4.51,4.61,4.42,4.42,9792900,0
+GNW.US,D,20151106,000000,4.5,4.8,4.46,4.73,12265100,0
+GNW.US,D,20151109,000000,4.74,4.86,4.72,4.75,6704275,0
+GNW.US,D,20151110,000000,4.75,4.82,4.64,4.76,7254900,0
+GNW.US,D,20151111,000000,4.78,4.8,4.65,4.74,4812100,0
+GNW.US,D,20151112,000000,4.69,4.75,4.59,4.61,7115200,0
+GNW.US,D,20151113,000000,4.6,4.75,4.57,4.68,7486800,0
+GNW.US,D,20151116,000000,4.62,4.85,4.58,4.84,7316600,0
+GNW.US,D,20151117,000000,4.82,4.82,4.63,4.63,85663904,0
+GNW.US,D,20151118,000000,4.67,4.84,4.64,4.72,10858800,0
+GNW.US,D,20151119,000000,4.71,4.84,4.64,4.78,6991000,0
+GNW.US,D,20151120,000000,4.78,5.08,4.78,5.06,8783900,0
+GNW.US,D,20151123,000000,5.05,5.11,5,5.03,9996000,0
+GNW.US,D,20151124,000000,5,5.15,4.95,5.1,7311900,0
+GNW.US,D,20151125,000000,5.08,5.16,5.05,5.1,3867900,0
+GNW.US,D,20151127,000000,5.09,5.11,4.9,4.97,2597800,0
+GNW.US,D,20151130,000000,4.98,5.08,4.92,5.05,4508100,0
+GNW.US,D,20151201,000000,5.06,5.08,4.93,4.96,5378170,0
+GNW.US,D,20151202,000000,4.94,5,4.71,4.71,7815638,0
+GNW.US,D,20151203,000000,4.78,4.88,4.66,4.71,8283668,0
+GNW.US,D,20151204,000000,4.73,4.74,4.55,4.59,6256600,0
+GNW.US,D,20151207,000000,4.6,4.61,4.38,4.5,7489900,0
+GNW.US,D,20151208,000000,4.44,4.48,4.16,4.18,10299745,0
+GNW.US,D,20151209,000000,4.17,4.3,3.95,3.98,12035000,0
+GNW.US,D,20151210,000000,4,4.12,3.95,4.04,5676900,0
+GNW.US,D,20151211,000000,3.98,3.98,3.79,3.81,7097900,0
+GNW.US,D,20151214,000000,3.82,3.87,3.64,3.66,7489533,0
+GNW.US,D,20151215,000000,3.74,3.87,3.73,3.8,4893700,0
+GNW.US,D,20151216,000000,3.86,4.03,3.83,3.99,7597000,0
+GNW.US,D,20151217,000000,4,4.06,3.64,3.64,9735000,0
+GNW.US,D,20151218,000000,3.64,3.66,3.48,3.52,9283700,0
+GNW.US,D,20151221,000000,3.54,3.61,3.46,3.58,5923200,0
+GNW.US,D,20151222,000000,3.61,3.62,3.47,3.47,7426629,0
+GNW.US,D,20151223,000000,3.53,3.91,3.52,3.9,9232600,0
+GNW.US,D,20151224,000000,3.88,3.99,3.83,3.93,4331079,0
+GNW.US,D,20151228,000000,3.9,3.91,3.75,3.79,3884402,0
+GNW.US,D,20151229,000000,3.85,3.9,3.77,3.8,4147881,0
+GNW.US,D,20151230,000000,3.78,3.88,3.74,3.75,4127012,0
+GNW.US,D,20151231,000000,3.7,3.82,3.67,3.73,5625496,0
+GNW.US,D,20160104,000000,3.66,3.88,3.61,3.8,8654780,0
+GNW.US,D,20160105,000000,3.83,3.85,3.63,3.64,6580844,0
+GNW.US,D,20160106,000000,3.55,3.56,3.4,3.5,5882152,0
+GNW.US,D,20160107,000000,3.38,3.42,3.165,3.18,7145668,0
+GNW.US,D,20160108,000000,3.25,3.27,3.04,3.09,5310671,0
+GNW.US,D,20160111,000000,3.15,3.16,2.58,2.77,13533384,0
+GNW.US,D,20160112,000000,2.81,2.85,2.33,2.52,23246299,0
+GNW.US,D,20160113,000000,2.58,2.65,2.32,2.4,15779204,0
+GNW.US,D,20160114,000000,2.45,2.51,2.235,2.46,16360098,0
+GNW.US,D,20160115,000000,2.32,2.52,2.29,2.48,12196201,0
+GNW.US,D,20160119,000000,2.53,2.58,2.33,2.35,7018600,0
+GNW.US,D,20160120,000000,2.3,2.55,2.2,2.52,12702228,0
+GNW.US,D,20160121,000000,2.51,2.59,2.39,2.41,6856383,0
+GNW.US,D,20160122,000000,2.43,2.54,2.32,2.46,5925372,0
+GNW.US,D,20160125,000000,2.41,2.45,2.205,2.22,6725568,0
+GNW.US,D,20160126,000000,2.27,2.31,2.21,2.25,5593041,0
+GNW.US,D,20160127,000000,2.24,2.36,2.22,2.27,6517243,0
+GNW.US,D,20160128,000000,2.34,2.64,2.29,2.62,7982553,0
+GNW.US,D,20160129,000000,2.69,2.86,2.55,2.78,12487491,0
+GNW.US,D,20160201,000000,2.74,2.74,2.61,2.7,7552946,0
+GNW.US,D,20160202,000000,2.65,2.68,2.55,2.55,4938735,0
+GNW.US,D,20160203,000000,2.58,2.63,2.395,2.48,7120497,0
+GNW.US,D,20160204,000000,2.48,2.79,2.45,2.79,13104978,0
+GNW.US,D,20160205,000000,2.23,2.31,2.01,2.18,27255749,0
+GNW.US,D,20160208,000000,2.12,2.12,1.77,1.86,18186342,0
+GNW.US,D,20160209,000000,1.78,1.91,1.63,1.67,16038528,0
+GNW.US,D,20160210,000000,1.67,1.88,1.66,1.73,10552279,0
+GNW.US,D,20160211,000000,1.67,1.71,1.57,1.61,8936244,0
+GNW.US,D,20160212,000000,1.7,1.82,1.68,1.7,15886647,0
+GNW.US,D,20160216,000000,1.79,1.82,1.74,1.79,7439640,0
+GNW.US,D,20160217,000000,1.81,2.02,1.81,1.93,9697674,0
+GNW.US,D,20160218,000000,2,2.085,1.91,2.04,5716130,0
+GNW.US,D,20160219,000000,2.04,2.04,1.92,1.93,4105228,0
+GNW.US,D,20160222,000000,1.97,2.07,1.97,2.01,5876682,0
+GNW.US,D,20160223,000000,1.99,2.03,1.93,1.97,4964875,0
+GNW.US,D,20160224,000000,1.95,1.96,1.83,1.94,5565954,0
+GNW.US,D,20160225,000000,1.96,2,1.89,1.97,4017379,0
+GNW.US,D,20160226,000000,2.01,2.18,1.98,2.18,8154665,0
+GNW.US,D,20160229,000000,2,2.24,1.98,2.12,12612331,0
+GNW.US,D,20160301,000000,2.1,2.35,2.1,2.32,8001503,0
+GNW.US,D,20160302,000000,2.36,2.49,2.3,2.48,10745794,0
+GNW.US,D,20160303,000000,2.52,2.8,2.435,2.7,12157426,0
+GNW.US,D,20160304,000000,2.87,3.065,2.755,2.88,13981793,0
+GNW.US,D,20160307,000000,2.91,3.06,2.81,2.98,9639943,0
+GNW.US,D,20160308,000000,2.95,3.04,2.7,2.75,9495190,0
+GNW.US,D,20160309,000000,2.82,2.8699,2.68,2.79,5123458,0
+GNW.US,D,20160310,000000,2.84,2.85,2.58,2.68,7557798,0
+GNW.US,D,20160311,000000,2.73,2.84,2.54,2.8,7108078,0
+GNW.US,D,20160314,000000,2.8,2.93,2.76,2.92,7592009,0
+GNW.US,D,20160315,000000,2.93,2.93,2.67,2.72,6586866,0
+GNW.US,D,20160316,000000,2.78,2.82,2.71,2.81,4945573,0
+GNW.US,D,20160317,000000,2.94,2.99,2.79,2.95,4927508,0
+GNW.US,D,20160318,000000,2.97,3.03,2.86,3.03,18364841,0
+GNW.US,D,20160321,000000,3.03,3.34,3,3.26,12286245,0
+GNW.US,D,20160322,000000,3.27,3.29,2.97,3.05,9631919,0
+GNW.US,D,20160323,000000,3.04,3.05,2.81,2.81,6809848,0
+GNW.US,D,20160324,000000,2.78,2.78,2.53,2.67,11066711,0
+GNW.US,D,20160328,000000,2.68,2.76,2.68,2.69,5745084,0
+GNW.US,D,20160329,000000,2.7,2.85,2.55,2.79,5818320,0
+GNW.US,D,20160330,000000,2.81,2.9,2.71,2.74,5548629,0
+GNW.US,D,20160331,000000,2.74,2.765,2.68,2.73,3926867,0
+GNW.US,D,20160401,000000,2.78,2.79,2.675,2.74,4776047,0
+GNW.US,D,20160404,000000,2.75,2.78,2.68,2.7,4396167,0
+GNW.US,D,20160405,000000,2.68,2.6899,2.55,2.6,6380362,0
+GNW.US,D,20160406,000000,2.64,2.69,2.59,2.64,5524954,0
+GNW.US,D,20160407,000000,2.61,2.675,2.5,2.5,5356024,0
+GNW.US,D,20160408,000000,2.58,2.595,2.51,2.54,4338939,0
+GNW.US,D,20160411,000000,2.57,2.6,2.5,2.51,5634924,0
+GNW.US,D,20160412,000000,2.52,2.61,2.43,2.6,6586421,0
+GNW.US,D,20160413,000000,2.65,2.815,2.65,2.78,7277841,0
+GNW.US,D,20160414,000000,2.77,2.83,2.75,2.77,7458154,0
+GNW.US,D,20160415,000000,2.77,2.82,2.59,2.64,8214146,0
+GNW.US,D,20160418,000000,2.59,2.7,2.51,2.66,8334133,0
+GNW.US,D,20160419,000000,2.67,2.77,2.65,2.73,5938687,0
+GNW.US,D,20160420,000000,2.73,2.89,2.73,2.89,5732522,0
+GNW.US,D,20160421,000000,2.9,2.97,2.87,2.89,5232946,0
+GNW.US,D,20160422,000000,2.9,3,2.89,2.99,5597703,0
+GNW.US,D,20160425,000000,2.94,2.95,2.8,2.89,5967060,0
+GNW.US,D,20160426,000000,2.91,2.945,2.8,2.94,8360557,0
+GNW.US,D,20160427,000000,2.93,3.03,2.9,2.95,7944198,0
+GNW.US,D,20160428,000000,2.94,3.02,2.83,2.86,10601711,0
+GNW.US,D,20160429,000000,3.21,3.48,3.16,3.43,20836336,0
+GNW.US,D,20160502,000000,3.61,4.09,3.54,4.06,23525611,0
+GNW.US,D,20160503,000000,3.92,4.165,3.76,4.06,17362980,0
+GNW.US,D,20160504,000000,3.97,4.2,3.9,3.99,12730630,0
+GNW.US,D,20160505,000000,4.01,4.09,3.84,3.89,8571700,0
+GNW.US,D,20160506,000000,3.82,3.95,3.785,3.81,9398961,0
+GNW.US,D,20160509,000000,3.78,3.795,3.5,3.68,9471120,0
+GNW.US,D,20160510,000000,3.69,3.86,3.65,3.81,4658106,0
+GNW.US,D,20160511,000000,3.76,3.97,3.72,3.82,6140560,0
+GNW.US,D,20160512,000000,3.84,3.88,3.57,3.66,7473527,0
+GNW.US,D,20160513,000000,3.65,3.74,3.55,3.56,3797220,0
+GNW.US,D,20160516,000000,3.6,3.63,3.42,3.46,6323561,0
+GNW.US,D,20160517,000000,3.45,3.61,3.415,3.49,6522321,0
+GNW.US,D,20160518,000000,3.46,3.72,3.46,3.62,6909358,0
+GNW.US,D,20160519,000000,3.59,3.69,3.47,3.52,4238251,0
+GNW.US,D,20160520,000000,3.55,3.69,3.54,3.62,3639033,0
+GNW.US,D,20160523,000000,3.61,3.64,3.53,3.58,3353841,0
+GNW.US,D,20160524,000000,3.63,3.7,3.52,3.65,4650017,0
+GNW.US,D,20160525,000000,3.7,3.825,3.67,3.76,4407979,0
+GNW.US,D,20160526,000000,3.76,3.78,3.52,3.57,4941160,0
+GNW.US,D,20160527,000000,3.56,3.7,3.56,3.67,3328364,0
+GNW.US,D,20160531,000000,3.72,3.82,3.6699,3.7,5544856,0
+GNW.US,D,20160601,000000,3.64,3.68,3.53,3.55,7110815,0
+GNW.US,D,20160602,000000,3.57,3.6,3.511,3.57,5171118,0
+GNW.US,D,20160603,000000,3.56,3.56,3.45,3.51,5246962,0
+GNW.US,D,20160606,000000,3.55,3.7,3.49,3.68,4099457,0
+GNW.US,D,20160607,000000,3.72,3.72,3.61,3.72,9181952,0
+GNW.US,D,20160608,000000,3.74,3.76,3.6,3.64,3585152,0
+GNW.US,D,20160609,000000,3.6,3.61,3.47,3.48,6171155,0
+GNW.US,D,20160610,000000,3.43,3.45,3.26,3.37,6847226,0
+GNW.US,D,20160613,000000,3.31,3.53,3.27,3.27,7684043,0
+GNW.US,D,20160614,000000,3.28,3.37,3.06,3.08,7861808,0
+GNW.US,D,20160615,000000,3.1,3.23,3.1,3.15,5491170,0
+GNW.US,D,20160616,000000,3.1,3.11,2.92,3.01,8641474,0
+GNW.US,D,20160617,000000,3.04,3.17,3,3.11,10747125,0
+GNW.US,D,20160620,000000,3.27,3.35,3.2,3.22,6530438,0
+GNW.US,D,20160621,000000,3.21,3.3,3.185,3.3,5098618,0
+GNW.US,D,20160622,000000,3.28,3.35,3.22,3.23,5975500,0
+GNW.US,D,20160623,000000,3.27,3.39,3.26,3.36,5442208,0
+GNW.US,D,20160624,000000,3.08,3.22,2.99,3.05,41164438,0
+GNW.US,D,20160627,000000,3,3.1,2.53,2.56,17978621,0
+GNW.US,D,20160628,000000,2.67,2.74,2.55,2.6,10488140,0
+GNW.US,D,20160629,000000,2.68,2.68,2.56,2.65,9230715,0
+GNW.US,D,20160630,000000,2.67,2.7,2.52,2.58,8727431,0
+GNW.US,D,20160701,000000,2.58,2.63,2.55,2.58,6802821,0
+GNW.US,D,20160705,000000,2.52,2.56,2.31,2.38,13468980,0
+GNW.US,D,20160706,000000,2.38,2.38,2.26,2.35,11463729,0
+GNW.US,D,20160707,000000,2.41,2.56,2.39,2.43,9553848,0
+GNW.US,D,20160708,000000,2.52,2.63,2.52,2.57,5890424,0
+GNW.US,D,20160711,000000,2.64,2.69,2.6,2.65,6171058,0
+GNW.US,D,20160712,000000,2.7,2.84,2.7,2.78,9149206,0
+GNW.US,D,20160713,000000,2.79,2.81,2.66,2.75,6092129,0
+GNW.US,D,20160714,000000,2.85,2.874,2.75,2.77,5261339,0
+GNW.US,D,20160715,000000,2.78,2.81,2.71,2.76,3410158,0
+GNW.US,D,20160718,000000,2.75,2.85,2.72,2.84,3458312,0
+GNW.US,D,20160719,000000,2.85,2.9,2.8,2.86,4187913,0
+GNW.US,D,20160720,000000,2.86,2.89,2.8,2.88,3094488,0
+GNW.US,D,20160721,000000,2.88,3.025,2.85,2.86,4907800,0
+GNW.US,D,20160722,000000,2.91,2.91,2.82,2.88,2935567,0
+GNW.US,D,20160725,000000,2.9,2.97,2.841,2.87,3341906,0
+GNW.US,D,20160726,000000,2.86,2.935,2.845,2.91,2946232,0
+GNW.US,D,20160727,000000,2.94,2.995,2.86,2.9,4862488,0
+GNW.US,D,20160728,000000,2.88,2.9,2.8,2.82,4445158,0
+GNW.US,D,20160729,000000,2.82,2.86,2.75,2.86,9327379,0
+GNW.US,D,20160801,000000,2.92,2.94,2.77,2.8,5351113,0
+GNW.US,D,20160802,000000,2.8,2.81,2.67,2.75,8529261,0
+GNW.US,D,20160803,000000,3.43,3.7289,3.32,3.51,34176388,0
+GNW.US,D,20160804,000000,3.51,3.61,3.33,3.34,11772078,0
+GNW.US,D,20160805,000000,3.43,3.5,3.37,3.49,8906694,0
+GNW.US,D,20160808,000000,3.5,3.59,3.45,3.48,7733193,0
+GNW.US,D,20160809,000000,3.49,3.64,3.47,3.6,8005585,0
+GNW.US,D,20160810,000000,3.61,3.65,3.51,3.53,4450883,0
+GNW.US,D,20160811,000000,3.54,3.6,3.48,3.54,3576284,0
+GNW.US,D,20160812,000000,3.54,3.63,3.48,3.57,3978044,0
+GNW.US,D,20160815,000000,3.62,3.72,3.585,3.7,4919769,0
+GNW.US,D,20160816,000000,3.69,3.835,3.65,3.82,7293412,0
+GNW.US,D,20160817,000000,3.85,3.885,3.79,3.82,6318438,0
+GNW.US,D,20160818,000000,3.83,3.93,3.81,3.87,4002420,0
+GNW.US,D,20160819,000000,3.83,3.95,3.8,3.92,5206273,0
+GNW.US,D,20160822,000000,3.89,3.93,3.83,3.9,3256496,0
+GNW.US,D,20160823,000000,3.92,4.12,3.91,4.08,5840187,0
+GNW.US,D,20160824,000000,4.09,4.285,4.07,4.24,12713503,0
+GNW.US,D,20160825,000000,4.3,4.41,4.24,4.4,8981235,0
+GNW.US,D,20160826,000000,4.42,4.63,4.37,4.62,14825138,0
+GNW.US,D,20160829,000000,4.65,4.99,4.64,4.93,17642616,0
+GNW.US,D,20160830,000000,5,5.15,5,5.13,15050608,0
+GNW.US,D,20160831,000000,5.19,5.23,4.55,4.73,20986523,0
+GNW.US,D,20160901,000000,4.73,4.73,4.4639,4.71,12050265,0
+GNW.US,D,20160902,000000,4.7,4.85,4.62,4.8,8506051,0
+GNW.US,D,20160906,000000,4.85,4.9299,4.68,4.71,7409384,0
+GNW.US,D,20160907,000000,4.67,4.76,4.61,4.76,9332670,0
+GNW.US,D,20160908,000000,4.77,5,4.71,4.9,9421421,0
+GNW.US,D,20160909,000000,4.88,4.98,4.81,4.88,8858885,0
+GNW.US,D,20160912,000000,4.8,4.94,4.57,4.93,8003939,0
+GNW.US,D,20160913,000000,4.79,4.89,4.645,4.74,6524929,0
+GNW.US,D,20160914,000000,4.74,4.87,4.63,4.81,6584569,0
+GNW.US,D,20160915,000000,4.84,5.08,4.82,5.03,7153082,0
+GNW.US,D,20160916,000000,4.95,5,4.86,4.96,8887219,0
+GNW.US,D,20160919,000000,4.86,5,4.81,4.94,9328110,0
+GNW.US,D,20160920,000000,4.9,4.925,4.81,4.88,6004216,0
+GNW.US,D,20160921,000000,4.94,5.04,4.86,4.93,7556417,0
+GNW.US,D,20160922,000000,4.95,5.04,4.925,4.95,6067228,0
+GNW.US,D,20160923,000000,4.9,5.06,4.87,4.89,5826273,0
+GNW.US,D,20160926,000000,4.82,4.92,4.762,4.82,6510971,0
+GNW.US,D,20160927,000000,4.8,4.9,4.66,4.9,8079120,0
+GNW.US,D,20160928,000000,4.88,4.97,4.81,4.96,7133653,0
+GNW.US,D,20160929,000000,4.93,5.06,4.81,4.85,9495407,0
+GNW.US,D,20160930,000000,4.94,5.1,4.82,4.96,14570158,0
+GNW.US,D,20161003,000000,4.95,5,4.91,4.97,7212099,0
+GNW.US,D,20161004,000000,4.97,5.17,4.97,5.07,8996122,0
+GNW.US,D,20161005,000000,4.98,5.22,4.97,5.14,8309785,0
+GNW.US,D,20161006,000000,5.15,5.2,5.03,5.12,6776723,0
+GNW.US,D,20161007,000000,5.06,5.12,4.99,5.1,7198549,0
+GNW.US,D,20161010,000000,5.15,5.27,5.13,5.21,4878034,0
+GNW.US,D,20161011,000000,5.21,5.27,5.105,5.14,7505760,0
+GNW.US,D,20161012,000000,5.24,5.25,5.135,5.16,7602740,0
+GNW.US,D,20161013,000000,5.1,5.13,4.91,5.03,8893230,0
+GNW.US,D,20161014,000000,5.12,5.19,5.04,5.05,6393044,0
+GNW.US,D,20161017,000000,5.08,5.1,4.99,5.01,5231984,0
+GNW.US,D,20161018,000000,5.09,5.12,5.01,5.09,4989364,0
+GNW.US,D,20161019,000000,5.1,5.24,5.09,5.22,6572866,0
+GNW.US,D,20161020,000000,5.22,5.25,5.09,5.16,4965933,0
+GNW.US,D,20161021,000000,5.12,5.21,5.07,5.21,5194958,0
+GNW.US,D,20161024,000000,4.95,4.99,4.64,4.79,83385200,0
+GNW.US,D,20161025,000000,4.72,4.85,4.55,4.57,29998486,0
+GNW.US,D,20161026,000000,4.51,4.65,4.34,4.44,28309139,0
+GNW.US,D,20161027,000000,4.48,4.48,4.13,4.31,26570207,0
+GNW.US,D,20161028,000000,4.33,4.33,3.9401,3.98,19338651,0
+GNW.US,D,20161031,000000,4.04,4.265,3.98,4.14,17686596,0
+GNW.US,D,20161101,000000,4.16,4.19,3.99,4.02,10498846,0
+GNW.US,D,20161102,000000,4,4.22,3.99,4.19,13042038,0
+GNW.US,D,20161103,000000,4.15,4.205,4.07,4.11,11072671,0
+GNW.US,D,20161104,000000,4.02,4.29,4.01,4.02,11678112,0
+GNW.US,D,20161107,000000,4.11,4.21,3.965,4.07,10463900,0
+GNW.US,D,20161108,000000,4.06,4.09,3.93,4.04,8248738,0
+GNW.US,D,20161109,000000,3.96,4.24,3.93,3.97,16477576,0
+GNW.US,D,20161110,000000,4.04,4.19,3.94,4,11308911,0
+GNW.US,D,20161111,000000,4.07,4.23,4.04,4.21,10008165,0
+GNW.US,D,20161114,000000,4.25,4.37,4.24,4.31,7598020,0
+GNW.US,D,20161115,000000,4.27,4.325,4.15,4.32,5465955,0
+GNW.US,D,20161116,000000,4.32,4.39,4.29,4.31,5073351,0
+GNW.US,D,20161117,000000,4.3,4.35,4.25,4.33,5405299,0
+GNW.US,D,20161118,000000,4.34,4.44,4.33,4.37,7066899,0
+GNW.US,D,20161121,000000,4.42,4.45,4.355,4.44,3077125,0
+GNW.US,D,20161122,000000,4.45,4.46,4.25,4.37,4928885,0
+GNW.US,D,20161123,000000,4.36,4.42,4.33,4.41,3692008,0
+GNW.US,D,20161125,000000,4.4,4.42,4.285,4.36,2671868,0
+GNW.US,D,20161128,000000,4.31,4.365,4.25,4.25,5434927,0
+GNW.US,D,20161129,000000,4.29,4.35,4.25,4.25,7487530,0
+GNW.US,D,20161130,000000,4.28,4.4,4.25,4.28,8155848,0
+GNW.US,D,20161201,000000,4.32,4.38,4.16,4.2,7685347,0
+GNW.US,D,20161202,000000,4.17,4.21,4.03,4.12,7115271,0
+GNW.US,D,20161205,000000,4.16,4.25,4.14,4.22,7074514,0
+GNW.US,D,20161206,000000,4.24,4.34,4.23,4.33,8394159,0
+GNW.US,D,20161207,000000,4.3,4.35,4.27,4.29,3844925,0
+GNW.US,D,20161208,000000,4.31,4.33,4.24,4.28,6324742,0
+GNW.US,D,20161209,000000,4.28,4.315,4.17,4.22,5926271,0
+GNW.US,D,20161212,000000,4.22,4.31,4.16,4.2,5307263,0
+GNW.US,D,20161213,000000,4.22,4.33,4.2,4.25,7744358,0
+GNW.US,D,20161214,000000,4.23,4.25,4.08,4.09,7450577,0
+GNW.US,D,20161215,000000,4.12,4.15,3.87,3.97,11641148,0
+GNW.US,D,20161216,000000,4,4.03,3.845,3.88,11724326,0
+GNW.US,D,20161219,000000,3.9,3.98,3.82,3.88,4394932,0
+GNW.US,D,20161220,000000,3.88,4.25,3.88,4.24,7412275,0
+GNW.US,D,20161221,000000,4.27,4.3,4.18,4.23,5740565,0
+GNW.US,D,20161222,000000,4.21,4.22,3.99,4.14,7535110,0
+GNW.US,D,20161223,000000,4.12,4.14,4.03,4.04,2818619,0
+GNW.US,D,20161227,000000,4.04,4.09,3.99,3.99,2586976,0
+GNW.US,D,20161228,000000,4.02,4.03,3.85,3.87,5151286,0
+GNW.US,D,20161229,000000,3.86,3.91,3.85,3.86,6588158,0
+GNW.US,D,20161230,000000,3.89,3.98,3.81,3.81,7396225,0
+GNW.US,D,20170103,000000,3.9,3.99,3.65,3.87,10631374,0
+GNW.US,D,20170104,000000,3.86,4.04,3.86,4.04,5824350,0
+GNW.US,D,20170105,000000,4,4.02,3.9,3.95,3963982,0
+GNW.US,D,20170106,000000,3.97,4,3.92,3.94,2879348,0
+GNW.US,D,20170109,000000,3.91,3.94,3.83,3.84,3732063,0
+GNW.US,D,20170110,000000,3.86,3.905,3.8,3.83,5745023,0
+GNW.US,D,20170111,000000,3.87,3.89,3.82,3.85,3832313,0
+GNW.US,D,20170112,000000,3.84,3.87,3.81,3.86,4242916,0
+GNW.US,D,20170113,000000,3.88,3.95,3.85,3.88,3999487,0
+GNW.US,D,20170117,000000,3.89,3.91,3.83,3.87,4730425,0
+GNW.US,D,20170118,000000,3.86,3.88,3.8,3.84,6359252,0
+GNW.US,D,20170119,000000,3.85,3.87,3.77,3.84,7904259,0
+GNW.US,D,20170120,000000,3.83,3.87,3.75,3.8,8863948,0
+GNW.US,D,20170123,000000,3.84,3.85,3.735,3.77,4643592,0
+GNW.US,D,20170124,000000,3.76,3.81,3.28,3.44,15801205,0
+GNW.US,D,20170125,000000,3.56,3.66,3.45,3.57,10251185,0
+GNW.US,D,20170126,000000,3.46,3.48,3.225,3.39,18146817,0
+GNW.US,D,20170127,000000,3.39,3.46,3.32,3.43,9835070,0
+GNW.US,D,20170130,000000,3.41,3.41,3.25,3.3,11127961,0
+GNW.US,D,20170131,000000,3.31,3.37,3.23,3.36,11441250,0
+GNW.US,D,20170201,000000,3.43,3.525,3.36,3.5,15071070,0
+GNW.US,D,20170202,000000,3.52,3.5362,3.39,3.43,11734388,0
+GNW.US,D,20170203,000000,3.49,3.67,3.48,3.6,16878641,0
+GNW.US,D,20170206,000000,3.61,3.72,3.48,3.5,10087443,0
+GNW.US,D,20170207,000000,3.52,3.55,3.37,3.48,16070913,0
+GNW.US,D,20170208,000000,3.5,3.5194,3.37,3.39,10627216,0
+GNW.US,D,20170209,000000,3.39,3.545,3.39,3.41,9190006,0
+GNW.US,D,20170210,000000,3.49,3.51,3.41,3.43,11461145,0
+GNW.US,D,20170213,000000,3.48,3.7072,3.45,3.64,9081126,0
+GNW.US,D,20170214,000000,3.65,3.75,3.6212,3.74,5376151,0
+GNW.US,D,20170215,000000,3.75,3.925,3.675,3.91,12656532,0
+GNW.US,D,20170216,000000,3.92,4.095,3.92,4.08,10323414,0
+GNW.US,D,20170217,000000,4.1,4.1,3.91,3.98,7066996,0
+GNW.US,D,20170221,000000,3.97,4.04,3.95,3.95,4472245,0
+GNW.US,D,20170222,000000,3.91,4.03,3.9,3.96,5408629,0
+GNW.US,D,20170223,000000,3.99,4.02,3.86,4.02,6533047,0
+GNW.US,D,20170224,000000,3.95,4.13,3.95,4.05,5030954,0
+GNW.US,D,20170227,000000,4.05,4.13,4.02,4.09,4347855,0
+GNW.US,D,20170228,000000,4.07,4.12,3.99,4.09,4296871,0
+GNW.US,D,20170301,000000,4.13,4.18,4.08,4.13,5215644,0
+GNW.US,D,20170302,000000,4.15,4.16,4.04,4.05,3292363,0
+GNW.US,D,20170303,000000,4.04,4.1,4.01,4.05,3494868,0
+GNW.US,D,20170306,000000,4.01,4.1,3.95,4.05,7082585,0
+GNW.US,D,20170307,000000,4.13,4.16,3.99,4.02,8992048,0
+GNW.US,D,20170308,000000,4.17,4.18,4.05,4.09,8112074,0
+GNW.US,D,20170309,000000,4.03,4.047,3.915,3.98,10035543,0
+GNW.US,D,20170310,000000,4,4.07,3.95,4.06,5671974,0
+GNW.US,D,20170313,000000,4.03,4.07,3.95,3.96,6029928,0
+GNW.US,D,20170314,000000,3.95,3.96,3.88,3.93,3797924,0
+GNW.US,D,20170315,000000,3.92,4.01,3.89,4.01,6868858,0
+GNW.US,D,20170316,000000,4.04,4.12,4.035,4.06,5579669,0
+GNW.US,D,20170317,000000,4.07,4.18,3.99,4.16,17325516,0
+GNW.US,D,20170320,000000,4.15,4.16,4.03,4.06,5358271,0
+GNW.US,D,20170321,000000,4.1,4.11,3.92,3.93,11579683,0
+GNW.US,D,20170322,000000,3.91,3.99,3.85,3.97,7121018,0
+GNW.US,D,20170323,000000,3.97,4.07,3.91,4.02,5719126,0
+GNW.US,D,20170324,000000,4.05,4.05,3.88,3.93,9243362,0
+GNW.US,D,20170327,000000,3.88,4.01,3.85,4,7823183,0
+GNW.US,D,20170328,000000,3.98,4.09,3.97,4.08,8802732,0
+GNW.US,D,20170329,000000,4.04,4.1,4.01,4.03,7143123,0
+GNW.US,D,20170330,000000,4.04,4.17,4.02,4.11,8513060,0
+GNW.US,D,20170331,000000,4.09,4.17,4.07,4.12,7227200,0
+GNW.US,D,20170403,000000,4.12,4.15,4.01,4.12,7793723,0
+GNW.US,D,20170404,000000,4.09,4.14,4.06,4.08,4118307,0
+GNW.US,D,20170405,000000,4.11,4.13,3.94,3.95,10455013,0
+GNW.US,D,20170406,000000,3.96,4.08,3.94,4.05,5662403,0
+GNW.US,D,20170407,000000,3.99,4.05,3.93,4.04,9904654,0
+GNW.US,D,20170410,000000,4.03,4.16,4.01,4.14,9331006,0
+GNW.US,D,20170411,000000,4.1,4.23,4.09,4.16,11583354,0
+GNW.US,D,20170412,000000,4.18,4.225,4.11,4.14,7147952,0
+GNW.US,D,20170413,000000,4.12,4.18,3.99,4,5561324,0
+GNW.US,D,20170417,000000,4.03,4.04,3.92,4.01,7644845,0
+GNW.US,D,20170418,000000,3.94,4.05,3.94,4.05,4358990,0
+GNW.US,D,20170419,000000,4.08,4.12,3.95,3.98,7905347,0
+GNW.US,D,20170420,000000,4.04,4.08,4.007,4.07,3781671,0
+GNW.US,D,20170421,000000,4.1,4.1,4.05,4.07,2409521,0
+GNW.US,D,20170424,000000,4.11,4.13,4.04,4.04,4482001,0
+GNW.US,D,20170425,000000,4.08,4.12,4.055,4.1,2954118,0
+GNW.US,D,20170426,000000,4.11,4.165,4.08,4.1,3029001,0
+GNW.US,D,20170427,000000,4.13,4.13,4.06,4.1,2036163,0
+GNW.US,D,20170428,000000,4.11,4.11,4.03,4.04,3849350,0
+GNW.US,D,20170501,000000,3.78,3.905,3.54,3.76,12895163,0
+GNW.US,D,20170502,000000,3.77,3.83,3.66,3.7,7798669,0
+GNW.US,D,20170503,000000,3.95,3.96,3.75,3.81,6605803,0
+GNW.US,D,20170504,000000,3.81,3.85,3.72,3.72,3202997,0
+GNW.US,D,20170505,000000,3.73,3.81,3.72,3.79,2412511,0
+GNW.US,D,20170508,000000,3.78,3.83,3.75,3.8,2256714,0
+GNW.US,D,20170509,000000,3.81,3.82,3.65,3.66,5466383,0
+GNW.US,D,20170510,000000,3.68,3.71,3.64,3.69,3389369,0
+GNW.US,D,20170511,000000,3.67,3.75,3.65,3.72,2370717,0
+GNW.US,D,20170512,000000,3.68,3.73,3.6552,3.68,1799565,0
+GNW.US,D,20170515,000000,3.7,3.75,3.7,3.73,2014559,0
+GNW.US,D,20170516,000000,3.73,3.76,3.69,3.75,2432348,0
+GNW.US,D,20170517,000000,3.68,3.71,3.61,3.67,4005804,0
+GNW.US,D,20170518,000000,3.68,3.68,3.58,3.59,3393204,0
+GNW.US,D,20170519,000000,3.58,3.67,3.53,3.64,2758848,0
+GNW.US,D,20170522,000000,3.65,3.67,3.6,3.61,1520296,0
+GNW.US,D,20170523,000000,3.59,3.725,3.57,3.67,3441218,0
+GNW.US,D,20170524,000000,3.7,3.7,3.62,3.63,1208624,0
+GNW.US,D,20170525,000000,3.63,3.7,3.57,3.59,2055276,0
+GNW.US,D,20170526,000000,3.58,3.585,3.51,3.56,3094499,0
+GNW.US,D,20170530,000000,3.55,3.57,3.52,3.53,1728910,0
+GNW.US,D,20170531,000000,3.53,3.68,3.48,3.66,4542031,0
+GNW.US,D,20170601,000000,3.67,3.68,3.63,3.67,2694522,0
+GNW.US,D,20170602,000000,3.65,3.7,3.56,3.56,2629511,0
+GNW.US,D,20170605,000000,3.56,3.59,3.53,3.56,1555782,0
+GNW.US,D,20170606,000000,3.56,3.56,3.45,3.52,3837470,0
+GNW.US,D,20170607,000000,3.53,3.615,3.46,3.5,3212168,0
+GNW.US,D,20170608,000000,3.5,3.64,3.5,3.58,3564845,0
+GNW.US,D,20170609,000000,3.61,3.67,3.5549,3.63,5345022,0
+GNW.US,D,20170612,000000,3.59,3.765,3.59,3.74,4723800,0
+GNW.US,D,20170613,000000,3.74,3.83,3.74,3.78,3974869,0
+GNW.US,D,20170614,000000,3.78,3.81,3.7,3.8,3196326,0
+GNW.US,D,20170615,000000,3.74,3.79,3.7,3.72,3197041,0
+GNW.US,D,20170616,000000,3.66,3.71,3.62,3.65,6242444,0
+GNW.US,D,20170619,000000,3.69,3.7,3.6,3.67,3593141,0
+GNW.US,D,20170620,000000,3.66,3.68,3.59,3.65,1830709,0
+GNW.US,D,20170621,000000,3.64,3.68,3.49,3.51,4956194,0
+GNW.US,D,20170622,000000,3.5,3.73,3.49,3.72,6365250,0
+GNW.US,D,20170623,000000,3.71,3.72,3.62,3.7,5807340,0
+GNW.US,D,20170626,000000,3.69,3.735,3.63,3.72,3252890,0
+GNW.US,D,20170627,000000,3.73,3.76,3.67,3.69,4359845,0
+GNW.US,D,20170628,000000,3.72,3.75,3.675,3.73,3729791,0
+GNW.US,D,20170629,000000,3.75,3.78,3.645,3.75,4367590,0
+GNW.US,D,20170630,000000,3.75,3.79,3.66,3.77,3907483,0
+GNW.US,D,20170703,000000,3.77,3.8399,3.75,3.77,2156278,0
+GNW.US,D,20170705,000000,3.77,3.79,3.68,3.73,3829913,0
+GNW.US,D,20170706,000000,3.72,3.77,3.65,3.67,3762173,0
+GNW.US,D,20170707,000000,3.67,3.7,3.63,3.65,3033464,0
+GNW.US,D,20170710,000000,3.64,3.765,3.56,3.57,9849728,0
+GNW.US,D,20170711,000000,3.59,3.66,3.41,3.44,8851218,0
+GNW.US,D,20170712,000000,3.44,3.57,3.44,3.48,5632331,0
+GNW.US,D,20170713,000000,3.47,3.53,3.42,3.44,5579492,0
+GNW.US,D,20170714,000000,3.53,3.63,3.51,3.57,6293895,0
+GNW.US,D,20170717,000000,3.56,3.619,3.43,3.45,4911122,0
+GNW.US,D,20170718,000000,3.45,3.475,3.39,3.41,3149038,0
+GNW.US,D,20170719,000000,3.43,3.51,3.41,3.47,3775348,0
+GNW.US,D,20170720,000000,3.49,3.53,3.45,3.5,2871458,0
+GNW.US,D,20170721,000000,3.52,3.61,3.45,3.5,2864406,0
+GNW.US,D,20170724,000000,3.5,3.55,3.4,3.42,3027098,0
+GNW.US,D,20170725,000000,3.45,3.51,3.4,3.41,4898878,0
+GNW.US,D,20170726,000000,3.4,3.42,3.34,3.37,3631252,0
+GNW.US,D,20170727,000000,3.39,3.44,3.33,3.4,2926109,0
+GNW.US,D,20170728,000000,3.39,3.43,3.36,3.39,1864737,0
+GNW.US,D,20170731,000000,3.38,3.49,3.38,3.43,5780873,0
+GNW.US,D,20170801,000000,3.46,3.46,3.37,3.39,5585864,0
+GNW.US,D,20170802,000000,3.6,3.6,3.29,3.38,18241934,0
+GNW.US,D,20170803,000000,3.39,3.42,3.32,3.33,6600507,0
+GNW.US,D,20170804,000000,3.35,3.47,3.34,3.42,6916390,0
+GNW.US,D,20170807,000000,3.43,3.65,3.42,3.57,7891439,0
+GNW.US,D,20170808,000000,3.55,3.74,3.515,3.72,5213292,0
+GNW.US,D,20170809,000000,3.68,3.72,3.55,3.62,3018069,0
+GNW.US,D,20170810,000000,3.59,3.59,3.49,3.49,3548520,0
+GNW.US,D,20170811,000000,3.49,3.535,3.43,3.48,2488703,0
+GNW.US,D,20170814,000000,3.49,3.51,3.44,3.47,3574313,0
+GNW.US,D,20170815,000000,3.51,3.57,3.47,3.48,2892363,0
+GNW.US,D,20170816,000000,3.48,3.54,3.46,3.5,2394440,0
+GNW.US,D,20170817,000000,3.48,3.51,3.42,3.42,2132026,0
+GNW.US,D,20170818,000000,3.4,3.47,3.38,3.45,2065090,0
+GNW.US,D,20170821,000000,3.44,3.44,3.35,3.35,2336255,0
+GNW.US,D,20170822,000000,3.39,3.39,3.33,3.35,1872911,0
+GNW.US,D,20170823,000000,3.33,3.47,3.33,3.42,2784637,0
+GNW.US,D,20170824,000000,3.45,3.495,3.38,3.49,2812124,0
+GNW.US,D,20170825,000000,3.49,3.498,3.4,3.42,2277369,0
+GNW.US,D,20170828,000000,3.42,3.47,3.39,3.41,1566773,0
+GNW.US,D,20170829,000000,3.4,3.445,3.35,3.43,2346543,0
+GNW.US,D,20170830,000000,3.41,3.455,3.39,3.43,2210913,0
+GNW.US,D,20170831,000000,3.45,3.49,3.42,3.43,1846311,0
+GNW.US,D,20170901,000000,3.45,3.51,3.42,3.51,1612067,0
+GNW.US,D,20170905,000000,3.48,3.5247,3.38,3.39,4253327,0
+GNW.US,D,20170906,000000,3.4,3.45,3.38,3.39,2487672,0
+GNW.US,D,20170907,000000,3.4,3.45,3.36,3.43,3345727,0
+GNW.US,D,20170908,000000,3.44,3.47,3.41,3.45,4356125,0
+GNW.US,D,20170911,000000,3.49,3.76,3.49,3.68,9174742,0
+GNW.US,D,20170912,000000,3.71,4.04,3.71,3.97,8856275,0
+GNW.US,D,20170913,000000,3.98,4.04,3.9,4.01,5592468,0
+GNW.US,D,20170914,000000,3.92,3.98,3.86,3.98,3726756,0
+GNW.US,D,20170915,000000,4.12,4.15,3.92,4,11754392,0
+GNW.US,D,20170918,000000,4.01,4.08,3.98,3.99,4436340,0
+GNW.US,D,20170919,000000,4.02,4.04,3.91,3.93,3375672,0
+GNW.US,D,20170920,000000,3.92,3.945,3.81,3.83,3399800,0
+GNW.US,D,20170921,000000,3.85,3.91,3.78,3.79,1760867,0
+GNW.US,D,20170922,000000,3.78,3.85,3.74,3.82,1871369,0
+GNW.US,D,20170925,000000,3.79,3.85,3.66,3.68,3796492,0
+GNW.US,D,20170926,000000,3.68,3.91,3.62,3.84,7654390,0
+GNW.US,D,20170927,000000,3.88,3.92,3.8,3.88,4531832,0
+GNW.US,D,20170928,000000,3.89,3.91,3.75,3.89,3169541,0
+GNW.US,D,20170929,000000,3.87,3.93,3.82,3.85,4277662,0
+GNW.US,D,20171002,000000,3.78,3.8,3.12,3.37,20260314,0
+GNW.US,D,20171003,000000,3.41,3.495,3.32,3.49,7008281,0
+GNW.US,D,20171004,000000,3.42,3.51,3.42,3.48,3624502,0
+GNW.US,D,20171005,000000,3.49,3.53,3.42,3.48,3218288,0
+GNW.US,D,20171006,000000,3.49,3.68,3.46,3.63,6374604,0
+GNW.US,D,20171009,000000,3.7,3.7,3.56,3.7,2852782,0
+GNW.US,D,20171010,000000,3.7,3.83,3.67,3.83,3400605,0
+GNW.US,D,20171011,000000,3.83,3.83,3.76,3.79,2399982,0
+GNW.US,D,20171012,000000,3.78,3.86,3.745,3.84,2849602,0
+GNW.US,D,20171013,000000,3.86,3.96,3.81,3.94,4663024,0
+GNW.US,D,20171016,000000,3.94,4.025,3.87,3.9,4369072,0
+GNW.US,D,20171017,000000,3.88,3.94,3.81,3.83,2022630,0
+GNW.US,D,20171018,000000,3.84,3.91,3.84,3.89,1573987,0
+GNW.US,D,20171019,000000,3.83,3.91,3.82,3.9,1468468,0
+GNW.US,D,20171020,000000,3.97,3.97,3.74,3.81,3307404,0
+GNW.US,D,20171023,000000,3.79,3.82,3.68,3.7,2704333,0
+GNW.US,D,20171024,000000,3.67,3.6821,3.52,3.53,4254625,0
+GNW.US,D,20171025,000000,3.52,3.57,3.41,3.42,3519689,0
+GNW.US,D,20171026,000000,3.48,3.52,3.44,3.44,2372935,0
+GNW.US,D,20171027,000000,3.48,3.48,3.355,3.4,3570025,0
+GNW.US,D,20171030,000000,3.39,3.42,3.33,3.34,3038737,0
+GNW.US,D,20171031,000000,3.35,3.38,3.27,3.31,3115128,0
+GNW.US,D,20171101,000000,3.34,3.44,3.33,3.4,1822018,0
+GNW.US,D,20171102,000000,3.39,3.46,3.335,3.38,3728655,0
+GNW.US,D,20171103,000000,3.37,3.46,3.32,3.43,2739556,0
+GNW.US,D,20171106,000000,3.4,3.495,3.375,3.46,1879110,0
+GNW.US,D,20171107,000000,3.48,3.49,3.4,3.45,1905987,0
+GNW.US,D,20171108,000000,3.42,3.5,3.33,3.46,3454735,0
+GNW.US,D,20171109,000000,3.49,3.57,3.45,3.56,2624531,0
+GNW.US,D,20171110,000000,3.53,3.625,3.51,3.57,2554029,0
+GNW.US,D,20171113,000000,3.51,3.62,3.51,3.57,1665825,0
+GNW.US,D,20171114,000000,3.55,3.6,3.45,3.46,2111938,0
+GNW.US,D,20171115,000000,3.42,3.47,3.42,3.43,2538443,0
+GNW.US,D,20171116,000000,3.42,3.45,3.13,3.16,10918251,0
+GNW.US,D,20171117,000000,3.21,3.38,3.21,3.38,3283316,0
+GNW.US,D,20171120,000000,3.38,3.42,3.36,3.42,2274036,0
+GNW.US,D,20171121,000000,3.39,3.48,3.39,3.48,3412623,0
+GNW.US,D,20171122,000000,3.49,3.579,3.45,3.45,4831272,0
+GNW.US,D,20171124,000000,3.41,3.48,3.36,3.45,1928450,0
+GNW.US,D,20171127,000000,3.44,3.47,3.4,3.43,2786655,0
+GNW.US,D,20171128,000000,3.45,3.49,3.36,3.4,4008110,0
+GNW.US,D,20171129,000000,3.4,3.49,3.35,3.35,3968938,0
+GNW.US,D,20171130,000000,3.47,3.56,3.37,3.39,7448042,0
+GNW.US,D,20171201,000000,3.38,3.43,3.34,3.41,1955627,0
+GNW.US,D,20171204,000000,3.45,3.48,3.32,3.34,2476850,0
+GNW.US,D,20171205,000000,3.35,3.38,3.31,3.32,2970422,0
+GNW.US,D,20171206,000000,3.31,3.3893,3.29,3.33,2779944,0
+GNW.US,D,20171207,000000,3.33,3.4,3.31,3.38,3617042,0
+GNW.US,D,20171208,000000,3.4,3.41,3.35,3.36,1515497,0
+GNW.US,D,20171211,000000,3.37,3.42,3.33,3.4,2381025,0
+GNW.US,D,20171212,000000,3.41,3.46,3.37,3.38,3616358,0
+GNW.US,D,20171213,000000,3.37,3.435,3.35,3.41,4089814,0
+GNW.US,D,20171214,000000,3.41,3.43,3.32,3.37,6722947,0
+GNW.US,D,20171215,000000,3.36,3.41,3.29,3.31,13017356,0
+GNW.US,D,20171218,000000,3.33,3.36,3.27,3.29,8630173,0
+GNW.US,D,20171219,000000,3.28,3.3,3.16,3.17,7924035,0
+GNW.US,D,20171220,000000,3.19,3.32,3.17,3.23,6807749,0
+GNW.US,D,20171221,000000,3.23,3.3,3.22,3.24,3096327,0
+GNW.US,D,20171222,000000,3.25,3.27,3.19,3.2,3733062,0
+GNW.US,D,20171226,000000,3.21,3.25,3.17,3.17,4322594,0
+GNW.US,D,20171227,000000,3.17,3.21,3.11,3.14,4641213,0
+GNW.US,D,20171228,000000,3.13,3.17,3.11,3.14,4033979,0
+GNW.US,D,20171229,000000,3.15,3.235,3.11,3.11,5953901,0
+GNW.US,D,20180102,000000,3.13,3.28,3.13,3.23,6297680,0
+GNW.US,D,20180103,000000,3.19,3.24,3.01,3.05,10452156,0
+GNW.US,D,20180104,000000,3.09,3.18,3.04,3.15,3973130,0
+GNW.US,D,20180105,000000,3.15,3.22,3.12,3.21,3570140,0
+GNW.US,D,20180108,000000,3.21,3.26,3.1666,3.21,4489034,0
+GNW.US,D,20180109,000000,3.19,3.23,3.1,3.12,5297446,0
+GNW.US,D,20180110,000000,3.14,3.18,3.07,3.09,3653505,0
+GNW.US,D,20180111,000000,3.12,3.2,3.1,3.2,4608017,0
+GNW.US,D,20180112,000000,3.2,3.24,3.16,3.23,2706687,0
+GNW.US,D,20180116,000000,3.22,3.235,3.14,3.2,5825246,0
+GNW.US,D,20180117,000000,3.19,3.21,3.14,3.17,6921404,0
+GNW.US,D,20180118,000000,3.17,3.23,3.16,3.18,3496339,0
+GNW.US,D,20180119,000000,3.18,3.35,3.175,3.34,6421210,0
+GNW.US,D,20180122,000000,3.33,3.35,3.28,3.32,2770944,0
+GNW.US,D,20180123,000000,3.32,3.395,3.285,3.36,3230965,0
+GNW.US,D,20180124,000000,3.38,3.38,3.26,3.28,2764011,0
+GNW.US,D,20180125,000000,3.31,3.31,3.19,3.19,3165763,0
+GNW.US,D,20180126,000000,3.21,3.22,3.15,3.16,2921223,0
+GNW.US,D,20180129,000000,3.15,3.19,3.12,3.14,2740011,0
+GNW.US,D,20180130,000000,3.13,3.15,3.09,3.12,1951090,0
+GNW.US,D,20180131,000000,3.12,3.12,3.04,3.06,3381600,0
+GNW.US,D,20180201,000000,3.1,3.185,3.08,3.09,2552565,0
+GNW.US,D,20180202,000000,3.09,3.1,3,3.03,3591269,0
+GNW.US,D,20180205,000000,3.01,3.065,2.86,2.88,5369315,0
+GNW.US,D,20180206,000000,2.82,2.85,2.75,2.75,8855731,0
+GNW.US,D,20180207,000000,3.1,3.2075,2.905,2.96,10321568,0
+GNW.US,D,20180208,000000,2.94,2.99,2.78,2.78,4416446,0
+GNW.US,D,20180209,000000,2.84,2.86,2.75,2.76,6679723,0
+GNW.US,D,20180212,000000,2.77,2.895,2.77,2.79,3841306,0
+GNW.US,D,20180213,000000,2.77,2.809,2.71,2.74,5631326,0
+GNW.US,D,20180214,000000,2.72,2.89,2.72,2.87,7149587,0
+GNW.US,D,20180215,000000,2.91,2.945,2.84,2.91,3793141,0
+GNW.US,D,20180216,000000,2.92,3,2.88,2.97,3883766,0
+GNW.US,D,20180220,000000,2.94,2.9901,2.92,2.95,2993863,0
+GNW.US,D,20180221,000000,2.94,3.03,2.9,2.91,2650938,0
+GNW.US,D,20180222,000000,2.94,2.94,2.85,2.85,2197766,0
+GNW.US,D,20180223,000000,2.87,2.91,2.84,2.89,1912468,0
+GNW.US,D,20180226,000000,2.88,2.91,2.84,2.85,1734954,0
+GNW.US,D,20180227,000000,2.84,2.895,2.8,2.82,2937495,0
+GNW.US,D,20180228,000000,2.82,2.83,2.72,2.72,3326573,0
+GNW.US,D,20180301,000000,2.72,2.76,2.69,2.72,1965539,0
+GNW.US,D,20180302,000000,2.72,2.83,2.67,2.83,2369733,0
+GNW.US,D,20180305,000000,2.83,2.98,2.81,2.92,3444112,0
+GNW.US,D,20180306,000000,2.91,3.275,2.85,3.22,9270795,0
+GNW.US,D,20180307,000000,3.2,3.23,3,3.08,5940578,0
+GNW.US,D,20180308,000000,3.1,3.1,3,3.05,3847056,0
+GNW.US,D,20180309,000000,3.09,3.15,3.05,3.13,3030778,0
+GNW.US,D,20180312,000000,3.14,3.21,2.89,3.07,7059300,0
+GNW.US,D,20180313,000000,3.06,3.09,2.915,2.96,3167794,0
+GNW.US,D,20180314,000000,2.99,2.99,2.885,2.91,2604379,0
+GNW.US,D,20180315,000000,2.93,2.975,2.9,2.92,1739234,0
+GNW.US,D,20180316,000000,2.93,2.99,2.87,2.96,6329428,0
+GNW.US,D,20180319,000000,2.95,2.99,2.86,2.9,2705621,0
+GNW.US,D,20180320,000000,2.92,2.93,2.86,2.86,1324915,0
+GNW.US,D,20180321,000000,2.86,3.075,2.84,3.06,5165066,0
+GNW.US,D,20180322,000000,3.05,3.085,2.895,2.95,5097666,0
+GNW.US,D,20180323,000000,2.96,2.98,2.855,2.9,3160284,0
+GNW.US,D,20180326,000000,2.94,2.96,2.82,2.88,2205416,0
+GNW.US,D,20180327,000000,2.9,2.91,2.8,2.81,2378413,0
+GNW.US,D,20180328,000000,2.84,2.85,2.76,2.8,2244185,0
+GNW.US,D,20180329,000000,2.8,2.91,2.8,2.83,2422571,0
+GNW.US,D,20180402,000000,2.85,2.92,2.72,2.75,2190333,0
+GNW.US,D,20180403,000000,2.75,2.86,2.75,2.81,2829381,0
+GNW.US,D,20180404,000000,2.75,2.85,2.75,2.8,1552745,0
+GNW.US,D,20180405,000000,2.82,2.855,2.78,2.78,1377004,0
+GNW.US,D,20180406,000000,2.78,2.8,2.73,2.75,1847006,0
+GNW.US,D,20180409,000000,2.75,2.78,2.66,2.69,2444265,0
+GNW.US,D,20180410,000000,2.73,2.78,2.69,2.75,2178286,0
+GNW.US,D,20180411,000000,2.72,2.83,2.72,2.81,1648506,0
+GNW.US,D,20180412,000000,2.79,2.82,2.74,2.74,1530787,0
+GNW.US,D,20180413,000000,2.76,2.7717,2.69,2.73,1988313,0
+GNW.US,D,20180416,000000,2.72,2.79,2.72,2.78,2152865,0
+GNW.US,D,20180417,000000,2.79,2.83,2.76,2.82,3126127,0
+GNW.US,D,20180418,000000,2.82,2.83,2.76,2.79,2716546,0
+GNW.US,D,20180419,000000,2.76,2.79,2.68,2.72,3222500,0
+GNW.US,D,20180420,000000,2.72,2.74,2.69,2.71,1289209,0
+GNW.US,D,20180423,000000,2.72,2.74,2.66,2.7,2136957,0
+GNW.US,D,20180424,000000,2.72,2.81,2.7,2.81,3190074,0
+GNW.US,D,20180425,000000,2.8,2.835,2.73,2.81,2641799,0
+GNW.US,D,20180426,000000,2.82,2.89,2.775,2.88,2241897,0
+GNW.US,D,20180427,000000,2.86,2.89,2.82,2.84,2353495,0
+GNW.US,D,20180430,000000,2.83,2.87,2.75,2.76,2656190,0
+GNW.US,D,20180501,000000,2.76,2.84,2.76,2.84,2627240,0
+GNW.US,D,20180502,000000,2.85,3.2,2.82,2.97,12586387,0
+GNW.US,D,20180503,000000,2.96,2.99,2.82,2.91,4850970,0
+GNW.US,D,20180504,000000,2.88,3.06,2.86,3.02,2300462,0
+GNW.US,D,20180507,000000,3.04,3.13,3.03,3.12,1633216,0
+GNW.US,D,20180508,000000,3.1,3.17,3.06,3.14,3187713,0
+GNW.US,D,20180509,000000,3.13,3.26,3.13,3.19,3220494,0
+GNW.US,D,20180510,000000,3.19,3.2,3.02,3.08,2296426,0
+GNW.US,D,20180511,000000,3.08,3.12,3.04,3.07,933618,0
+GNW.US,D,20180514,000000,3.08,3.225,3.08,3.17,3834476,0
+GNW.US,D,20180515,000000,3.15,3.23,3.14,3.2,1949401,0
+GNW.US,D,20180516,000000,3.22,3.3,3.19,3.3,3236199,0
+GNW.US,D,20180517,000000,3.3,3.56,3.28,3.53,5340442,0
+GNW.US,D,20180518,000000,3.57,3.57,3.33,3.34,4076492,0
+GNW.US,D,20180521,000000,3.45,3.6328,3.39,3.63,4404895,0
+GNW.US,D,20180522,000000,3.68,3.71,3.44,3.58,3958954,0
+GNW.US,D,20180523,000000,3.58,3.58,3.43,3.45,3126518,0
+GNW.US,D,20180524,000000,3.42,3.445,3.33,3.4,2685296,0
+GNW.US,D,20180525,000000,3.4,3.4875,3.345,3.47,1597280,0
+GNW.US,D,20180529,000000,3.45,3.53,3.41,3.53,2816868,0
+GNW.US,D,20180530,000000,3.55,3.77,3.53,3.66,6023494,0
+GNW.US,D,20180531,000000,3.66,3.735,3.43,3.44,5746987,0
+GNW.US,D,20180601,000000,3.5,3.56,3.45,3.55,3324550,0
+GNW.US,D,20180604,000000,3.58,3.6,3.47,3.55,2926050,0
+GNW.US,D,20180605,000000,3.52,3.605,3.5,3.59,2940197,0
+GNW.US,D,20180606,000000,3.61,3.96,3.6,3.82,10033019,0
+GNW.US,D,20180607,000000,3.8,3.84,3.61,3.72,4204783,0
+GNW.US,D,20180608,000000,3.74,3.82,3.625,3.81,5620711,0
+GNW.US,D,20180611,000000,4.88,4.92,4.66,4.82,27062188,0
+GNW.US,D,20180612,000000,4.8,4.84,4.71,4.74,8592552,0
+GNW.US,D,20180613,000000,4.74,4.74,4.58,4.7,8022870,0
+GNW.US,D,20180614,000000,4.69,4.72,4.6,4.71,5626448,0
+GNW.US,D,20180615,000000,4.68,4.71,4.6,4.65,6599204,0
+GNW.US,D,20180618,000000,4.64,4.675,4.56,4.58,4393742,0
+GNW.US,D,20180619,000000,4.56,4.63,4.46,4.51,6855593,0
+GNW.US,D,20180620,000000,4.54,4.59,4.43,4.55,6115870,0
+GNW.US,D,20180621,000000,4.56,4.67,4.48,4.5,6621102,0
+GNW.US,D,20180622,000000,4.54,4.56,4.47,4.51,6132490,0
+GNW.US,D,20180625,000000,4.47,4.5,4.4,4.42,2894582,0
+GNW.US,D,20180626,000000,4.43,4.45,4.34,4.42,2802714,0
+GNW.US,D,20180627,000000,4.4,4.465,4.34,4.35,2481389,0
+GNW.US,D,20180628,000000,4.36,4.42,4.29,4.4,1808544,0
+GNW.US,D,20180629,000000,4.41,4.51,4.3833,4.5,3217106,0
+GNW.US,D,20180702,000000,4.45,4.55,4.45,4.55,1849782,0
+GNW.US,D,20180703,000000,4.55,4.59,4.47,4.49,1356770,0
+GNW.US,D,20180705,000000,4.53,4.63,4.49,4.59,1931512,0
+GNW.US,D,20180706,000000,4.59,4.64,4.525,4.58,2064645,0
+GNW.US,D,20180709,000000,4.62,4.74,4.58,4.67,2845050,0
+GNW.US,D,20180710,000000,4.7,4.75,4.575,4.61,3517558,0
+GNW.US,D,20180711,000000,4.59,4.61,4.53,4.53,2336860,0
+GNW.US,D,20180712,000000,4.55,4.65,4.52,4.58,1655340,0
+GNW.US,D,20180713,000000,4.62,4.64,4.56,4.61,1191188,0
+GNW.US,D,20180716,000000,4.61,4.67,4.58,4.65,2052059,0
+GNW.US,D,20180717,000000,4.66,4.685,4.59,4.62,2792519,0
+GNW.US,D,20180718,000000,4.61,4.7,4.59,4.7,2526785,0
+GNW.US,D,20180719,000000,4.68,4.69,4.64,4.67,1255146,0
+GNW.US,D,20180720,000000,4.64,4.66,4.6,4.64,1238378,0
+GNW.US,D,20180723,000000,4.62,4.74,4.62,4.7,1419682,0
+GNW.US,D,20180724,000000,4.7,4.73,4.61,4.66,1443154,0
+GNW.US,D,20180725,000000,4.65,4.715,4.62,4.7,3794970,0
+GNW.US,D,20180726,000000,4.71,4.74,4.64,4.65,1805683,0
+GNW.US,D,20180727,000000,4.65,4.67,4.57,4.61,1983662,0
+GNW.US,D,20180730,000000,4.62,4.65,4.56,4.58,1614125,0
+GNW.US,D,20180731,000000,4.62,4.62,4.52,4.6,2429901,0
+GNW.US,D,20180801,000000,4.65,4.72,4.6,4.66,3558311,0
+GNW.US,D,20180802,000000,4.65,4.675,4.6,4.6,3451246,0
+GNW.US,D,20180803,000000,4.59,4.63,4.54,4.58,1553958,0
+GNW.US,D,20180806,000000,4.58,4.59,4.54,4.58,2568156,0
+GNW.US,D,20180807,000000,4.59,4.62,4.25,4.34,12407371,0
+GNW.US,D,20180808,000000,4.34,4.45,4.315,4.4,2734554,0
+GNW.US,D,20180809,000000,4.41,4.47,4.41,4.44,2383151,0
+GNW.US,D,20180810,000000,4.38,4.46,4.36,4.45,1708062,0
+GNW.US,D,20180813,000000,4.47,4.59,4.4,4.55,3182745,0
+GNW.US,D,20180814,000000,4.56,4.63,4.55,4.6,1989338,0
+GNW.US,D,20180815,000000,4.59,4.59,4.43,4.49,2686231,0
+GNW.US,D,20180816,000000,4.53,4.61,4.49,4.57,2753872,0
+GNW.US,D,20180817,000000,4.53,4.6,4.51,4.52,4736019,0
+GNW.US,D,20180820,000000,4.55,4.6,4.53,4.58,1867528,0
+GNW.US,D,20180821,000000,4.59,4.6,4.54,4.57,1868881,0
+GNW.US,D,20180822,000000,4.55,4.61,4.55,4.59,1868215,0
+GNW.US,D,20180823,000000,4.57,4.6,4.51,4.55,1845151,0
+GNW.US,D,20180824,000000,4.56,4.59,4.525,4.57,1381062,0
+GNW.US,D,20180827,000000,4.57,4.66,4.57,4.65,1931902,0
+GNW.US,D,20180828,000000,4.64,4.64,4.59,4.61,902381,0
+GNW.US,D,20180829,000000,4.63,4.63,4.58,4.62,927803,0
+GNW.US,D,20180830,000000,4.6,4.69,4.58,4.64,1870812,0
+GNW.US,D,20180831,000000,4.63,4.675,4.615,4.65,1279568,0
+GNW.US,D,20180904,000000,4.65,4.65,4.59,4.62,1113960,0
+GNW.US,D,20180905,000000,4.64,4.65,4.61,4.63,2200958,0
+GNW.US,D,20180906,000000,4.64,4.64,4.54,4.56,2050267,0
+GNW.US,D,20180907,000000,4.55,4.57,4.51,4.53,1530946,0
+GNW.US,D,20180910,000000,4.55,4.56,4.46,4.55,1617133,0
+GNW.US,D,20180911,000000,4.54,4.55,4.48,4.55,1518551,0
+GNW.US,D,20180912,000000,4.53,4.56,4.495,4.53,1808313,0
+GNW.US,D,20180913,000000,4.54,4.58,4.52,4.54,1313899,0
+GNW.US,D,20180914,000000,4.59,4.62,4.42,4.44,3148015,0
+GNW.US,D,20180917,000000,4.5,4.52,4.08,4.13,7497741,0
+GNW.US,D,20180918,000000,4.14,4.32,3.98,3.99,6336304,0
+GNW.US,D,20180919,000000,4.02,4.325,4.02,4.32,3752890,0
+GNW.US,D,20180920,000000,4.34,4.48,4.315,4.42,3971667,0
+GNW.US,D,20180921,000000,4.39,4.3902,4.26,4.26,5202027,0
+GNW.US,D,20180924,000000,4.25,4.25,4.05,4.14,3005857,0
+GNW.US,D,20180925,000000,4.16,4.25,4.125,4.17,2671164,0
+GNW.US,D,20180926,000000,4.17,4.22,4.13,4.14,1313140,0
+GNW.US,D,20180927,000000,4.12,4.17,4.085,4.1,1286511,0
+GNW.US,D,20180928,000000,4.08,4.2,4.08,4.17,2015306,0
+GNW.US,D,20181001,000000,4.19,4.24,4.11,4.14,1641361,0
+GNW.US,D,20181002,000000,4.14,4.2,4.1,4.12,1330733,0
+GNW.US,D,20181003,000000,4.14,4.19,4.07,4.19,1512502,0
+GNW.US,D,20181004,000000,4.16,4.225,4.13,4.14,1150546,0
+GNW.US,D,20181005,000000,4.17,4.18,4.04,4.08,1480514,0
+GNW.US,D,20181008,000000,4.08,4.1766,4.065,4.14,1303641,0
+GNW.US,D,20181009,000000,4.11,4.27,4.11,4.23,2235233,0
+GNW.US,D,20181010,000000,4.21,4.27,4.09,4.09,2279782,0
+GNW.US,D,20181011,000000,4.05,4.11,3.89,4.04,4114602,0
+GNW.US,D,20181012,000000,4.13,4.13,3.84,3.98,3713128,0
+GNW.US,D,20181015,000000,3.98,4.03,3.94,3.96,2062061,0
+GNW.US,D,20181016,000000,3.96,3.96,3.67,3.81,6212042,0
+GNW.US,D,20181017,000000,3.81,3.93,3.69,3.91,4066850,0
+GNW.US,D,20181018,000000,3.88,3.94,3.87,3.88,2348793,0
+GNW.US,D,20181019,000000,3.84,4.03,3.82,3.94,2602919,0
+GNW.US,D,20181022,000000,3.97,3.995,3.95,3.98,1314557,0
+GNW.US,D,20181023,000000,3.93,4.01,3.88,3.93,3426692,0
+GNW.US,D,20181024,000000,3.92,3.92,3.75,3.75,4351767,0
+GNW.US,D,20181025,000000,3.77,3.87,3.75,3.75,2398762,0
+GNW.US,D,20181026,000000,3.73,3.77,3.6,3.61,3052558,0
+GNW.US,D,20181029,000000,4.25,4.44,4.07,4.22,13641417,0
+GNW.US,D,20181030,000000,4.21,4.22,4.12,4.22,3357474,0
+GNW.US,D,20181031,000000,4.24,4.42,4.17,4.28,10275446,0
+GNW.US,D,20181101,000000,4.25,4.27,4.01,4.07,14982822,0
+GNW.US,D,20181102,000000,4.03,4.16,3.97,4.16,7262861,0
+GNW.US,D,20181105,000000,4.18,4.3299,4.16,4.3,4071299,0
+GNW.US,D,20181106,000000,4.28,4.56,4.28,4.56,5783030,0
+GNW.US,D,20181107,000000,4.56,4.7,4.515,4.7,6515552,0
+GNW.US,D,20181108,000000,4.7,4.82,4.67,4.71,4195499,0
+GNW.US,D,20181109,000000,4.7,4.74,4.58,4.63,4545243,0
+GNW.US,D,20181112,000000,4.65,4.66,4.55,4.59,3056167,0
+GNW.US,D,20181113,000000,4.58,4.72,4.55,4.59,6872794,0
+GNW.US,D,20181114,000000,4.6,4.66,4.54,4.6,4699904,0
+GNW.US,D,20181115,000000,4.55,4.66,4.51,4.61,4599683,0
+GNW.US,D,20181116,000000,4.57,4.63,4.525,4.58,3265638,0
+GNW.US,D,20181119,000000,4.59,4.65,4.53,4.53,3703929,0
+GNW.US,D,20181120,000000,4.51,4.55,4.3,4.3,3656328,0
+GNW.US,D,20181121,000000,4.32,4.49,4.32,4.47,1831215,0
+GNW.US,D,20181123,000000,4.45,4.55,4.44,4.52,1236276,0
+GNW.US,D,20181126,000000,4.47,4.56,4.45,4.53,2782261,0
+GNW.US,D,20181127,000000,4.52,4.53,4.45,4.51,2185524,0
+GNW.US,D,20181128,000000,4.5,4.93,4.495,4.78,12835345,0
+GNW.US,D,20181129,000000,4.76,4.79,4.68,4.72,2945453,0
+GNW.US,D,20181130,000000,4.69,4.74,4.65,4.66,4749643,0
+GNW.US,D,20181203,000000,4.72,4.79,4.67,4.75,2681313,0
+GNW.US,D,20181204,000000,4.75,4.77,4.55,4.55,5538416,0
+GNW.US,D,20181206,000000,4.52,4.52,4.17,4.26,8436255,0
+GNW.US,D,20181207,000000,4.27,4.465,4.26,4.33,4145553,0
+GNW.US,D,20181210,000000,4.31,4.33,4.215,4.26,5008709,0
+GNW.US,D,20181211,000000,4.33,4.37,4.26,4.31,2778335,0
+GNW.US,D,20181212,000000,4.36,4.43,4.32,4.4,2741999,0
+GNW.US,D,20181213,000000,4.43,4.5,4.33,4.4,3124988,0
+GNW.US,D,20181214,000000,4.33,4.5,4.33,4.45,3385516,0
+GNW.US,D,20181217,000000,4.45,4.515,4.36,4.37,3124362,0
+GNW.US,D,20181218,000000,4.43,4.43,4.25,4.27,3874526,0
+GNW.US,D,20181219,000000,4.31,4.39,4.15,4.26,4120056,0
+GNW.US,D,20181220,000000,4.27,4.28,4.105,4.22,4324159,0
+GNW.US,D,20181221,000000,4.2,4.57,4.12,4.51,17859684,0
+GNW.US,D,20181224,000000,4.55,4.675,4.51,4.51,5027094,0
+GNW.US,D,20181226,000000,4.55,4.7,4.55,4.7,6580756,0
+GNW.US,D,20181227,000000,4.6,4.665,4.5,4.62,4316105,0
+GNW.US,D,20181228,000000,4.6,4.68,4.56,4.6,3014679,0
+GNW.US,D,20181231,000000,4.63,4.7,4.61,4.66,3779930,0
+GNW.US,D,20190102,000000,4.61,4.74,4.57,4.73,3322212,0
+GNW.US,D,20190103,000000,4.71,4.78,4.66,4.7,3529517,0
+GNW.US,D,20190104,000000,4.75,4.8,4.69,4.79,4863221,0
+GNW.US,D,20190107,000000,4.77,4.81,4.68,4.73,2996642,0
+GNW.US,D,20190108,000000,4.74,4.8,4.69,4.75,4016712,0
+GNW.US,D,20190109,000000,4.75,4.8,4.695,4.76,6102942,0
+GNW.US,D,20190110,000000,4.74,4.78,4.71,4.77,2487916,0
+GNW.US,D,20190111,000000,4.75,4.83,4.7,4.8,2781654,0
+GNW.US,D,20190114,000000,4.8,4.84,4.77,4.8,3872693,0
+GNW.US,D,20190115,000000,4.9,5,4.86,4.97,7765322,0
+GNW.US,D,20190116,000000,4.98,5.005,4.92,4.97,4258251,0
+GNW.US,D,20190117,000000,4.98,5.02,4.95,4.98,4262093,0
+GNW.US,D,20190118,000000,4.97,5.02,4.95,5.01,4599587,0
+GNW.US,D,20190122,000000,4.99,5,4.78,4.81,5895120,0
+GNW.US,D,20190123,000000,4.84,4.895,4.8,4.87,2902631,0
+GNW.US,D,20190124,000000,4.85,4.94,4.82,4.86,2440656,0
+GNW.US,D,20190125,000000,4.86,4.88,4.76,4.78,3483825,0
+GNW.US,D,20190128,000000,4.73,4.82,4.71,4.74,2973875,0
+GNW.US,D,20190129,000000,4.75,4.8,4.64,4.75,3711784,0
+GNW.US,D,20190130,000000,4.75,4.77,4.63,4.74,6097846,0
+GNW.US,D,20190131,000000,4.73,4.84,4.73,4.84,5896839,0
+GNW.US,D,20190201,000000,4.81,4.88,4.8,4.84,2070901,0
+GNW.US,D,20190204,000000,4.82,4.83,4.75,4.82,4246056,0
+GNW.US,D,20190205,000000,4.82,4.84,4.77,4.8,1721891,0
+GNW.US,D,20190206,000000,4.7,4.83,4.69,4.73,4946118,0
+GNW.US,D,20190207,000000,4.72,4.76,4.66,4.68,3804563,0
+GNW.US,D,20190208,000000,4.67,4.71,4.521,4.61,4234532,0
+GNW.US,D,20190211,000000,4.61,4.65,4.58,4.62,2687754,0
+GNW.US,D,20190212,000000,4.62,4.66,4.59,4.61,2566618,0
+GNW.US,D,20190213,000000,4.61,4.69,4.57,4.59,2835642,0
+GNW.US,D,20190214,000000,4.58,4.61,4.485,4.55,4838075,0
+GNW.US,D,20190215,000000,4.58,4.585,4.53,4.55,3960087,0
+GNW.US,D,20190219,000000,4.54,4.56,4.51,4.54,2647458,0
+GNW.US,D,20190220,000000,4.56,4.565,4.48,4.49,3221133,0
+GNW.US,D,20190221,000000,4.48,4.56,4.47,4.54,2950977,0
+GNW.US,D,20190222,000000,4.54,4.545,4.29,4.3,7971760,0
+GNW.US,D,20190225,000000,4.35,4.35,3.67,4.02,21883076,0
+GNW.US,D,20190226,000000,4.03,4.0699,3.83,3.85,5496193,0
+GNW.US,D,20190227,000000,3.95,3.98,3.9,3.94,3921310,0
+GNW.US,D,20190228,000000,3.96,3.99,3.86,3.87,3791702,0
+GNW.US,D,20190301,000000,3.92,3.98,3.83,3.84,3807146,0
+GNW.US,D,20190304,000000,3.88,3.94,3.85,3.89,3206051,0
+GNW.US,D,20190305,000000,3.9,4.04,3.9,3.97,5223695,0
+GNW.US,D,20190306,000000,3.97,4.1,3.88,3.89,6056851,0
+GNW.US,D,20190307,000000,3.9,3.94,3.69,3.8,5596871,0
+GNW.US,D,20190308,000000,3.8,3.84,3.61,3.63,7178370,0
+GNW.US,D,20190311,000000,3.65,3.75,3.59,3.6,3317808,0
+GNW.US,D,20190312,000000,3.61,3.81,3.55,3.79,3427174,0
+GNW.US,D,20190313,000000,3.8,4.02,3.79,3.93,7078578,0
+GNW.US,D,20190314,000000,3.92,3.935,3.79,3.81,2745362,0
+GNW.US,D,20190315,000000,3.97,4.09,3.92,4,13631739,0
+GNW.US,D,20190318,000000,4,4.05,3.95,3.96,3262057,0
+GNW.US,D,20190319,000000,3.96,4.06,3.96,3.96,2177236,0
+GNW.US,D,20190320,000000,3.96,4,3.9,3.92,2096314,0
+GNW.US,D,20190321,000000,3.91,3.99,3.9,3.95,2218820,0
+GNW.US,D,20190322,000000,3.92,3.96,3.83,3.83,2749433,0
+GNW.US,D,20190325,000000,3.83,3.89,3.82,3.85,1249528,0
+GNW.US,D,20190326,000000,3.86,3.98,3.85,3.93,2604627,0
+GNW.US,D,20190327,000000,3.93,3.97,3.86,3.89,1894005,0
+GNW.US,D,20190328,000000,3.88,3.93,3.82,3.84,1496416,0
+GNW.US,D,20190329,000000,3.86,3.89,3.81,3.83,2418998,0
+GNW.US,D,20190401,000000,3.86,3.99,3.83,3.98,2433317,0
+GNW.US,D,20190402,000000,3.97,3.98,3.89,3.91,2091484,0
+GNW.US,D,20190403,000000,3.94,3.9499,3.89,3.92,1373408,0
+GNW.US,D,20190404,000000,3.93,3.99,3.88,3.99,1532660,0
+GNW.US,D,20190405,000000,3.96,4.03,3.94,4,1648944,0
+GNW.US,D,20190408,000000,4,4,3.96,3.97,1640126,0
+GNW.US,D,20190409,000000,3.96,3.96,3.86,3.86,2971231,0
+GNW.US,D,20190410,000000,3.88,3.88,3.78,3.84,3132826,0
+GNW.US,D,20190411,000000,3.86,3.93,3.85,3.87,2489082,0
+GNW.US,D,20190412,000000,3.91,3.94,3.84,3.88,2887297,0
+GNW.US,D,20190415,000000,3.87,3.87,3.81,3.84,1437929,0
+GNW.US,D,20190416,000000,3.86,3.86,3.795,3.84,1699072,0
+GNW.US,D,20190417,000000,3.84,3.84,3.72,3.76,1988172,0
+GNW.US,D,20190418,000000,3.75,3.7801,3.73,3.75,1256984,0
+GNW.US,D,20190422,000000,3.72,3.77,3.68,3.7,1973143,0
+GNW.US,D,20190423,000000,3.73,3.91,3.7,3.85,2403234,0
+GNW.US,D,20190424,000000,3.83,3.85,3.75,3.77,1540696,0
+GNW.US,D,20190425,000000,3.75,3.81,3.71,3.77,1855732,0
+GNW.US,D,20190426,000000,3.78,3.85,3.75,3.83,1379910,0
+GNW.US,D,20190429,000000,3.85,3.9,3.85,3.86,2104559,0
+GNW.US,D,20190430,000000,3.95,3.96,3.78,3.79,3622566,0
+GNW.US,D,20190501,000000,3.8,3.86,3.75,3.81,4704421,0
+GNW.US,D,20190502,000000,3.83,3.83,3.72,3.74,1863265,0
+GNW.US,D,20190503,000000,3.76,3.93,3.76,3.88,3291087,0
+GNW.US,D,20190506,000000,3.78,3.96,3.7676,3.93,4274340,0
+GNW.US,D,20190507,000000,3.89,3.9,3.75,3.79,3625688,0
+GNW.US,D,20190508,000000,3.77,3.845,3.77,3.77,998360,0
+GNW.US,D,20190509,000000,3.75,3.78,3.65,3.68,2491771,0
+GNW.US,D,20190510,000000,3.67,3.71,3.59,3.6,5066153,0
+GNW.US,D,20190513,000000,3.6,3.6,3.25,3.33,6208438,0
+GNW.US,D,20190514,000000,3.35,3.5,3.35,3.43,2506508,0
+GNW.US,D,20190515,000000,3.4,3.45,3.31,3.38,2161236,0
+GNW.US,D,20190516,000000,3.38,3.45,3.325,3.36,1595415,0
+GNW.US,D,20190517,000000,3.34,3.39,3.33,3.33,1662738,0
+GNW.US,D,20190520,000000,3.31,3.45,3.29,3.42,2341440,0
+GNW.US,D,20190521,000000,3.44,3.49,3.39,3.42,1281141,0
+GNW.US,D,20190522,000000,3.42,3.42,3.32,3.36,1478563,0
+GNW.US,D,20190523,000000,3.33,3.375,3.28,3.29,1937808,0
+GNW.US,D,20190524,000000,3.31,3.34,3.01,3.22,4802115,0
+GNW.US,D,20190528,000000,3.19,3.24,3.18,3.2,1694107,0
+GNW.US,D,20190529,000000,3.18,3.18,3.06,3.15,3727384,0
+GNW.US,D,20190530,000000,3.14,3.25,3.05,3.08,3418137,0
+GNW.US,D,20190531,000000,3.06,3.1,2.89,2.91,6162338,0
+GNW.US,D,20190603,000000,2.91,3.14,2.9,3.13,5360473,0
+GNW.US,D,20190604,000000,3.15,3.23,3.095,3.22,5040938,0
+GNW.US,D,20190605,000000,3.35,3.39,3.13,3.25,4493868,0
+GNW.US,D,20190606,000000,3.23,3.29,3.13,3.16,2209662,0
+GNW.US,D,20190607,000000,3.18,3.26,3.15,3.21,3395042,0
+GNW.US,D,20190610,000000,3.22,3.3,3.2,3.26,2737313,0
+GNW.US,D,20190611,000000,3.28,3.29,3.19,3.21,2846602,0
+GNW.US,D,20190612,000000,3.2,3.21,3.02,3.03,3699410,0
+GNW.US,D,20190613,000000,3.06,3.16,3.04,3.11,1993173,0
+GNW.US,D,20190614,000000,3.09,3.1,3.04,3.07,2446487,0
+GNW.US,D,20190617,000000,3.08,3.14,3.05,3.08,2108114,0
+GNW.US,D,20190618,000000,3.08,3.25,3.05,3.21,5771399,0
+GNW.US,D,20190619,000000,3.2,3.22,3.12,3.16,2415507,0
+GNW.US,D,20190620,000000,3.2,3.32,3.16,3.26,4015262,0
+GNW.US,D,20190621,000000,3.26,3.73,3.26,3.67,14922537,0
+GNW.US,D,20190624,000000,3.65,3.695,3.57,3.61,5101237,0
+GNW.US,D,20190625,000000,3.59,3.59,3.46,3.51,4979561,0
+GNW.US,D,20190626,000000,3.53,3.68,3.35,3.6,6278175,0
+GNW.US,D,20190627,000000,3.6,3.77,3.47,3.75,5733476,0
+GNW.US,D,20190628,000000,3.76,3.86,3.67,3.71,5851767,0
+GNW.US,D,20190701,000000,3.9,3.91,3.66,3.68,5171110,0
+GNW.US,D,20190702,000000,3.69,3.81,3.67,3.74,2197079,0
+GNW.US,D,20190703,000000,3.75,3.84,3.72,3.81,1109300,0
+GNW.US,D,20190705,000000,3.81,3.81,3.73,3.8,1472578,0
+GNW.US,D,20190708,000000,3.78,3.88,3.76,3.82,1724790,0
+GNW.US,D,20190709,000000,3.81,3.85,3.78,3.84,1593461,0
+GNW.US,D,20190710,000000,3.85,3.91,3.835,3.9,2158560,0
+GNW.US,D,20190711,000000,3.9,3.99,3.88,3.96,3371065,0
+GNW.US,D,20190712,000000,3.94,3.97,3.87,3.92,1771046,0
+GNW.US,D,20190715,000000,3.93,3.95,3.87,3.88,892531,0
+GNW.US,D,20190716,000000,3.89,3.905,3.84,3.85,1084039,0
+GNW.US,D,20190717,000000,3.85,3.86,3.72,3.75,3650439,0
+GNW.US,D,20190718,000000,3.76,3.8,3.68,3.69,1979895,0
+GNW.US,D,20190719,000000,3.69,3.77,3.68,3.76,2762074,0
+GNW.US,D,20190722,000000,3.77,3.78,3.68,3.74,1929874,0
+GNW.US,D,20190723,000000,3.74,3.93,3.705,3.89,3582983,0
+GNW.US,D,20190724,000000,3.91,4.21,3.91,4.05,5121893,0
+GNW.US,D,20190725,000000,4.07,4.09,3.92,3.97,2793673,0
+GNW.US,D,20190726,000000,3.99,4.09,3.93,4.05,2664039,0
+GNW.US,D,20190729,000000,4.04,4.07,3.81,3.9,2674733,0
+GNW.US,D,20190730,000000,3.85,4.07,3.85,4.04,2092032,0
+GNW.US,D,20190731,000000,4.16,4.19,3.99,3.99,5125918,0
+GNW.US,D,20190801,000000,4.02,4.03,3.83,3.91,3193206,0
+GNW.US,D,20190802,000000,3.8,3.95,3.7381,3.94,2722205,0
+GNW.US,D,20190805,000000,3.82,3.925,3.82,3.89,2240273,0
+GNW.US,D,20190806,000000,3.91,3.95,3.85,3.92,2538183,0
+GNW.US,D,20190807,000000,3.83,3.95,3.8,3.93,1656060,0
+GNW.US,D,20190808,000000,3.95,4.02,3.9,3.99,2778694,0
+GNW.US,D,20190809,000000,3.96,3.99,3.88,3.92,1283445,0
+GNW.US,D,20190812,000000,3.88,3.89,3.77,3.85,1128781,0
+GNW.US,D,20190813,000000,4.27,4.47,4.18,4.46,14201743,0
+GNW.US,D,20190814,000000,4.34,4.42,4.3,4.38,4627076,0
+GNW.US,D,20190815,000000,4.33,4.38,4.255,4.31,4647857,0
+GNW.US,D,20190816,000000,4.32,4.37,4.285,4.31,1906237,0
+GNW.US,D,20190819,000000,4.37,4.37,4.31,4.36,1443780,0
+GNW.US,D,20190820,000000,4.36,4.38,4.32,4.38,1732759,0
+GNW.US,D,20190821,000000,4.4,4.5,4.365,4.49,3474484,0
+GNW.US,D,20190822,000000,4.5,4.55,4.46,4.5,4288853,0
+GNW.US,D,20190823,000000,4.49,4.53,4.37,4.39,5864662,0
+GNW.US,D,20190826,000000,4.45,4.48,4.3863,4.45,3615607,0
+GNW.US,D,20190827,000000,4.5,4.51,4.4,4.43,3588669,0
+GNW.US,D,20190828,000000,4.42,4.47,4.405,4.45,2210749,0
+GNW.US,D,20190829,000000,4.48,4.515,4.45,4.47,2313302,0
+GNW.US,D,20190830,000000,4.49,4.49,4.41,4.43,1713199,0
+GNW.US,D,20190903,000000,4.39,4.46,4.35,4.43,3425902,0
+GNW.US,D,20190904,000000,4.46,4.47,4.4,4.42,1692195,0
+GNW.US,D,20190905,000000,4.44,4.47,4.4,4.47,2528789,0
+GNW.US,D,20190906,000000,4.48,4.48,4.41,4.43,1865979,0
+GNW.US,D,20190909,000000,4.44,4.45,4.41,4.43,1710266,0
+GNW.US,D,20190910,000000,4.37,4.46,4.37,4.46,3432493,0
+GNW.US,D,20190911,000000,4.47,4.51,4.42,4.51,2830584,0
+GNW.US,D,20190912,000000,4.5,4.53,4.46,4.5,3896421,0
+GNW.US,D,20190913,000000,4.53,4.59,4.38,4.42,4606870,0
+GNW.US,D,20190916,000000,4.41,4.48,4.34,4.47,5085284,0
+GNW.US,D,20190917,000000,4.44,4.46,4.4,4.45,2473157,0
+GNW.US,D,20190918,000000,4.44,4.44,4.38,4.41,1632600,0
+GNW.US,D,20190919,000000,4.42,4.46,4.39,4.43,2863309,0
+GNW.US,D,20190920,000000,4.44,4.48,4.42,4.47,5682413,0
+GNW.US,D,20190923,000000,4.45,4.48,4.43,4.45,1152892,0
+GNW.US,D,20190924,000000,4.44,4.465,4.36,4.37,2988945,0
+GNW.US,D,20190925,000000,4.4,4.44,4.37,4.39,1912050,0
+GNW.US,D,20190926,000000,4.39,4.47,4.37,4.46,1944147,0
+GNW.US,D,20190927,000000,4.46,4.48,4.33,4.36,3278764,0
+GNW.US,D,20190930,000000,4.36,4.43,4.3,4.4,2545205,0
+GNW.US,D,20191001,000000,4.43,4.43,4.26,4.28,3554284,0
+GNW.US,D,20191002,000000,4.26,4.285,4.12,4.21,3424888,0
+GNW.US,D,20191003,000000,4.19,4.25,4.19,4.23,1382387,0
+GNW.US,D,20191004,000000,4.23,4.28,4.19,4.24,1148212,0
+GNW.US,D,20191007,000000,4.21,4.32,4.2,4.31,1722260,0
+GNW.US,D,20191008,000000,4.31,4.31,4.255,4.27,2919129,0
+GNW.US,D,20191009,000000,4.33,4.34,4.28,4.3,1322970,0
+GNW.US,D,20191010,000000,4.34,4.36,4.22,4.25,1284519,0
+GNW.US,D,20191011,000000,4.33,4.37,4.29,4.35,1676124,0
+GNW.US,D,20191014,000000,4.3,4.4,4.26,4.35,1112711,0
+GNW.US,D,20191015,000000,4.39,4.44,4.32,4.38,2512556,0
+GNW.US,D,20191016,000000,4.38,4.42,4.37,4.4,894981,0
+GNW.US,D,20191017,000000,4.41,4.42,4.33,4.36,1352276,0
+GNW.US,D,20191018,000000,4.35,4.42,4.3,4.31,1635454,0
+GNW.US,D,20191021,000000,4.32,4.41,4.3,4.3,1454115,0
+GNW.US,D,20191022,000000,4.3,4.31,3.84,3.95,16360105,0
+GNW.US,D,20191023,000000,3.95,4.05,3.94,4.01,2423579,0
+GNW.US,D,20191024,000000,4.01,4.24,3.98,4.19,8410451,0
+GNW.US,D,20191025,000000,4.2,4.265,4.12,4.25,3427178,0
+GNW.US,D,20191028,000000,4.22,4.3,4.21,4.23,1579430,0
+GNW.US,D,20191029,000000,4.21,4.28,4.21,4.27,1962126,0
+GNW.US,D,20191030,000000,4.13,4.38,4.07,4.38,3965059,0
+GNW.US,D,20191031,000000,4.32,4.36,4.18,4.28,3433660,0
+GNW.US,D,20191101,000000,4.3,4.34,4.23,4.23,2044047,0
+GNW.US,D,20191104,000000,4.27,4.28,4.11,4.12,2584515,0
+GNW.US,D,20191105,000000,4.16,4.16,3.88,4,6799962,0
+GNW.US,D,20191106,000000,4.03,4.05,3.95,4.04,3072751,0
+GNW.US,D,20191107,000000,4.09,4.1,4.04,4.05,1182406,0
+GNW.US,D,20191108,000000,4.05,4.1,4.02,4.04,1486654,0
+GNW.US,D,20191111,000000,4,4.04,3.99,4.03,1686773,0
+GNW.US,D,20191112,000000,4.01,4.03,3.98,4.03,2734925,0
+GNW.US,D,20191113,000000,3.98,4.05,3.93,3.97,2485647,0
+GNW.US,D,20191114,000000,3.96,3.96,3.81,3.87,2097051,0
+GNW.US,D,20191115,000000,3.88,3.92,3.85,3.9,1553069,0
+GNW.US,D,20191118,000000,3.87,3.93,3.87,3.93,1513874,0
+GNW.US,D,20191119,000000,3.94,4,3.9,3.99,1930472,0
+GNW.US,D,20191120,000000,3.97,4.04,3.86,4.03,2367490,0
+GNW.US,D,20191121,000000,4.05,4.11,4.01,4.08,2857963,0
+GNW.US,D,20191122,000000,4.11,4.12,4.03,4.06,2407895,0
+GNW.US,D,20191125,000000,4.08,4.1,4.04,4.07,3583584,0
+GNW.US,D,20191126,000000,4.07,4.08,4.01,4.04,2674579,0
+GNW.US,D,20191127,000000,4.06,4.08,4.03,4.04,1456751,0
+GNW.US,D,20191129,000000,4.02,4.05,3.96,3.96,740025,0
+GNW.US,D,20191202,000000,3.96,3.99,3.87,3.89,2748891,0
+GNW.US,D,20191203,000000,3.83,3.85,3.76,3.84,2208166,0
+GNW.US,D,20191204,000000,3.85,3.97,3.82,3.9,3450029,0
+GNW.US,D,20191205,000000,3.92,3.96,3.9,3.93,3213890,0
+GNW.US,D,20191206,000000,3.95,4.2,3.95,4.14,5145559,0
+GNW.US,D,20191209,000000,4.14,4.19,4.06,4.16,4691323,0
+GNW.US,D,20191210,000000,4.61,4.61,4.295,4.35,13022808,0
+GNW.US,D,20191211,000000,4.35,4.46,4.3,4.46,5626838,0
+GNW.US,D,20191212,000000,4.48,4.65,4.42,4.44,10212230,0
+GNW.US,D,20191213,000000,4.44,4.61,4.44,4.61,8171061,0
+GNW.US,D,20191216,000000,4.67,4.75,4.61,4.64,6335861,0
+GNW.US,D,20191217,000000,4.675,4.93,4.65,4.79,6291196,0
+GNW.US,D,20191218,000000,4.82,4.84,4.68,4.72,3659274,0
+GNW.US,D,20191219,000000,4.72,4.73,4.46,4.49,6185480,0
+GNW.US,D,20191220,000000,4.51,4.56,4.46,4.52,11858760,0
+GNW.US,D,20191223,000000,4.47,4.5,4.13,4.2,6605229,0
+GNW.US,D,20191224,000000,4.22,4.29,4.14,4.15,2873193,0
+GNW.US,D,20191226,000000,4.18,4.265,4.17,4.23,1351846,0
+GNW.US,D,20191227,000000,4.22,4.43,4.21,4.36,3226234,0
+GNW.US,D,20191230,000000,4.35,4.37,4.28,4.28,2111773,0
+GNW.US,D,20191231,000000,4.28,4.44,4.28,4.4,4185673,0
+GNW.US,D,20200102,000000,4.44,4.44,4.32,4.38,3224880,0
+GNW.US,D,20200103,000000,4.33,4.415,4.31,4.37,1791756,0
+GNW.US,D,20200106,000000,4.32,4.43,4.29,4.42,2831234,0
+GNW.US,D,20200107,000000,4.36,4.45,4.36,4.39,1888588,0
+GNW.US,D,20200108,000000,4.4,4.45,4.39,4.41,4703610,0
+GNW.US,D,20200109,000000,4.45,4.45,4.39,4.44,2722290,0
+GNW.US,D,20200110,000000,4.41,4.44,4.36,4.4,4847135,0
+GNW.US,D,20200113,000000,4.4,4.42,4.36,4.4,2889126,0
+GNW.US,D,20200114,000000,4.36,4.38,4.255,4.29,3641823,0
+GNW.US,D,20200115,000000,4.27,4.32,4.17,4.25,3681808,0
+GNW.US,D,20200116,000000,4.3,4.355,4.24,4.31,2859362,0
+GNW.US,D,20200117,000000,4.33,4.33,4.23,4.3,2691474,0
+GNW.US,D,20200121,000000,4.3,4.33,4.26,4.31,3195350,0
+GNW.US,D,20200122,000000,4.31,4.34,4.26,4.33,2717904,0
+GNW.US,D,20200123,000000,4.32,4.4,4.27,4.32,3705876,0
+GNW.US,D,20200124,000000,4.33,4.345,4.2,4.24,4277918,0
+GNW.US,D,20200127,000000,4.21,4.225,4.12,4.17,2449872,0
+GNW.US,D,20200128,000000,4.21,4.22,4.13,4.16,1890186,0
+GNW.US,D,20200129,000000,4.15,4.1952,4.1,4.13,3830788,0
+GNW.US,D,20200130,000000,4.1,4.23,4.1,4.19,2373911,0
+GNW.US,D,20200131,000000,4.15,4.18,4.08,4.1,2483037,0
+GNW.US,D,20200203,000000,4.1,4.16,3.97,4,4717181,0
+GNW.US,D,20200204,000000,4.06,4.16,3.99,4.11,4152331,0
+GNW.US,D,20200205,000000,3.72,3.915,3.6,3.87,12247192,0
+GNW.US,D,20200206,000000,3.94,3.94,3.81,3.85,4735150,0
+GNW.US,D,20200207,000000,3.82,3.88,3.73,3.82,3862576,0
+GNW.US,D,20200210,000000,3.81,3.84,3.7,3.73,5770417,0
+GNW.US,D,20200211,000000,3.76,3.92,3.76,3.85,2985237,0
+GNW.US,D,20200212,000000,3.88,4.145,3.86,4.11,7958118,0
+GNW.US,D,20200213,000000,4.1,4.34,4.1,4.28,6086264,0
+GNW.US,D,20200214,000000,4.28,4.41,4.22,4.3,5059531,0
+GNW.US,D,20200218,000000,4.3,4.38,4.29,4.36,2240147,0
+GNW.US,D,20200219,000000,4.35,4.42,4.3,4.36,3078089,0
+GNW.US,D,20200220,000000,4.35,4.35,4.3,4.32,3131297,0
+GNW.US,D,20200221,000000,4.29,4.41,4.28,4.33,3853902,0
+GNW.US,D,20200224,000000,4.19,4.32,4.19,4.27,3373026,0
+GNW.US,D,20200225,000000,4.25,4.28,4.13,4.15,4191168,0
+GNW.US,D,20200226,000000,4.19,4.19,4.05,4.06,3946391,0
+GNW.US,D,20200227,000000,3.98,4.07,3.82,3.89,5216207,0
+GNW.US,D,20200228,000000,3.79,3.92,3.685,3.9,8387741,0
+GNW.US,D,20200302,000000,3.93,4.215,3.89,4.18,8123393,0
+GNW.US,D,20200303,000000,4.65,4.8,4.555,4.8,17556201,0
+GNW.US,D,20200304,000000,4.83,4.84,4.71,4.8,5883312,0
+GNW.US,D,20200305,000000,4.69,4.72,4.56,4.65,9431129,0
+GNW.US,D,20200306,000000,4.52,4.56,4.35,4.41,8986708,0
+GNW.US,D,20200309,000000,4.24,4.24,3.96,4.02,7941197,0
+GNW.US,D,20200310,000000,4.13,4.46,4.09,4.46,8016092,0
+GNW.US,D,20200311,000000,4.31,4.39,4.215,4.3,7585960,0
+GNW.US,D,20200312,000000,4.11,4.14,3.4,4.09,10236209,0
+GNW.US,D,20200313,000000,4.28,4.31,3.73,4.12,6843073,0
+GNW.US,D,20200316,000000,3.81,3.98,3.605,3.9,8473094,0
+GNW.US,D,20200317,000000,3.93,4.52,3.68,4.5,10848132,0
+GNW.US,D,20200318,000000,4.18,4.29,3.8,3.83,10621253,0
+GNW.US,D,20200319,000000,3.85,3.95,3.52,3.9,9684355,0
+GNW.US,D,20200320,000000,3.92,3.95,3.125,3.24,16679706,0
+GNW.US,D,20200323,000000,3.48,3.635,2.87,2.98,12797776,0
+GNW.US,D,20200324,000000,3.54,3.82,3.435,3.75,9844768,0
+GNW.US,D,20200325,000000,3.96,4.24,3.6,3.99,12476110,0
+GNW.US,D,20200326,000000,4.08,4.24,3.98,4.18,5495262,0
+GNW.US,D,20200327,000000,4,4.055,3.73,3.75,8114364,0
+GNW.US,D,20200330,000000,3.88,4.11,3.8,4.05,4368116,0
+GNW.US,D,20200331,000000,3.97,4.16,2.98,3.32,20305620,0
+GNW.US,D,20200401,000000,2.9,3.25,2.88,3.05,8775302,0
+GNW.US,D,20200402,000000,3.36,3.58,3.21,3.4,6677547,0
+GNW.US,D,20200403,000000,3.35,3.4,3.16,3.33,5304099,0
+GNW.US,D,20200406,000000,3.51,3.51,3.29,3.39,5172440,0
+GNW.US,D,20200407,000000,3.44,3.62,3.41,3.53,4433125,0
+GNW.US,D,20200408,000000,3.53,3.67,3.44,3.58,3366127,0
+GNW.US,D,20200409,000000,3.62,3.75,3.52,3.58,6471378,0
+GNW.US,D,20200413,000000,3.56,3.66,3.51,3.58,2368948,0
+GNW.US,D,20200414,000000,3.69,3.72,3.6,3.65,2864144,0
+GNW.US,D,20200415,000000,3.52,3.68,3.5,3.54,4706312,0
+GNW.US,D,20200416,000000,3.51,3.58,3.455,3.53,2909705,0
+GNW.US,D,20200417,000000,3.61,3.68,3.47,3.51,3370245,0
+GNW.US,D,20200420,000000,3.46,3.515,3.33,3.38,4739856,0
+GNW.US,D,20200421,000000,3.31,3.36,3.11,3.12,6265037,0
+GNW.US,D,20200422,000000,3.22,3.35,3.165,3.28,4240547,0
+GNW.US,D,20200423,000000,3.3,3.35,3.23,3.24,2857249,0
+GNW.US,D,20200424,000000,3.28,3.38,3.24,3.3,2412540,0
+GNW.US,D,20200427,000000,3.32,3.4,3.32,3.34,6482369,0
+GNW.US,D,20200428,000000,3.45,3.48,3.3,3.44,3294561,0
+GNW.US,D,20200429,000000,3.49,3.69,3.42,3.67,6134404,0
+GNW.US,D,20200430,000000,3.61,3.675,3.46,3.63,5109216,0
+GNW.US,D,20200501,000000,3.53,3.59,3.32,3.39,4333857,0
+GNW.US,D,20200504,000000,3.35,3.37,3.21,3.35,3984367,0
+GNW.US,D,20200505,000000,3.44,3.52,3.34,3.35,5445981,0
+GNW.US,D,20200506,000000,3.33,3.45,2.99,2.99,8309146,0
+GNW.US,D,20200507,000000,3.06,3.115,3.025,3.06,3900408,0
+GNW.US,D,20200508,000000,3.12,3.14,3.01,3.08,4226919,0
+GNW.US,D,20200511,000000,3.1,3.15,3.1,3.11,5298024,0
+GNW.US,D,20200512,000000,3.13,3.16,2.85,2.85,6127165,0
+GNW.US,D,20200513,000000,2.88,2.9,2.77,2.79,4319382,0
+GNW.US,D,20200514,000000,2.75,2.77,2.5,2.57,8331650,0
+GNW.US,D,20200515,000000,2.56,2.82,2.53,2.7,6211414,0
+GNW.US,D,20200518,000000,2.8,2.88,2.65,2.85,5344542,0
+GNW.US,D,20200519,000000,2.82,2.83,2.705,2.72,3158823,0
+GNW.US,D,20200520,000000,2.76,3.1,2.72,3.05,5802353,0
+GNW.US,D,20200521,000000,3.02,3.38,3.01,3.36,8506659,0
+GNW.US,D,20200522,000000,3.37,3.42,3.12,3.17,4707655,0
+GNW.US,D,20200526,000000,3.25,3.31,3.17,3.22,3971017,0
+GNW.US,D,20200527,000000,3.31,3.44,3.14,3.31,5662742,0
+GNW.US,D,20200528,000000,3.35,3.36,3.13,3.15,4296400,0
+GNW.US,D,20200529,000000,3.1,3.12,2.955,3.05,5139645,0
+GNW.US,D,20200601,000000,3.09,3.225,3.02,3.18,5000902,0
+GNW.US,D,20200602,000000,3.19,3.27,3.16,3.19,3027562,0
+GNW.US,D,20200603,000000,3.25,3.39,3.23,3.3,4169895,0
+GNW.US,D,20200604,000000,3.24,3.38,3.21,3.31,2979960,0
+GNW.US,D,20200605,000000,3.49,3.49,3.36,3.43,6359168,0
+GNW.US,D,20200608,000000,3.48,3.725,3.44,3.71,7261921,0
+GNW.US,D,20200609,000000,3.61,3.72,3.54,3.55,3983003,0
+GNW.US,D,20200610,000000,3.49,3.545,3.3,3.35,4037685,0
+GNW.US,D,20200611,000000,3.18,3.285,3.11,3.11,2941396,0
+GNW.US,D,20200612,000000,3.29,3.32,3.1,3.15,4364380,0
+GNW.US,D,20200615,000000,3.07,3.15,2.89,2.94,7356633,0
+GNW.US,D,20200616,000000,3.08,3.14,2.95,3.03,6022591,0
+GNW.US,D,20200617,000000,3.01,3.07,2.71,2.77,11009431,0
+GNW.US,D,20200618,000000,2.75,2.7771,2.61,2.66,8684469,0
+GNW.US,D,20200619,000000,2.7,2.75,2.57,2.68,10831734,0
+GNW.US,D,20200622,000000,2.66,2.69,2.59,2.6,3135730,0
+GNW.US,D,20200623,000000,2.68,2.68,2.59,2.6,3306752,0
+GNW.US,D,20200624,000000,2.58,2.6,2.45,2.53,4519437,0
+GNW.US,D,20200625,000000,2.49,2.63,2.48,2.63,2929860,0
+GNW.US,D,20200626,000000,2.58,2.61,2.45,2.49,8822115,0
+GNW.US,D,20200629,000000,2.54,2.59,2.5,2.56,4162205,0
+GNW.US,D,20200630,000000,2,2.34,1.87,2.31,32500301,0
+GNW.US,D,20200701,000000,2.21,2.27,2.13,2.22,5953536,0
+GNW.US,D,20200702,000000,2.31,2.41,2.265,2.28,8298742,0
+GNW.US,D,20200706,000000,2.3,2.41,2.26,2.32,3189188,0
+GNW.US,D,20200707,000000,2.29,2.32,2.22,2.23,5795861,0
+GNW.US,D,20200708,000000,2.23,2.32,2.15,2.2,5045930,0
+GNW.US,D,20200709,000000,2.21,2.24,2.06,2.07,6289000,0
+GNW.US,D,20200710,000000,2.09,2.1301,2.06,2.09,3369002,0
+GNW.US,D,20200713,000000,2.11,2.13,2.04,2.04,3858625,0
+GNW.US,D,20200714,000000,2.05,2.07,1.965,2.05,5050632,0
+GNW.US,D,20200715,000000,2.11,2.26,2.08,2.23,4409183,0
+GNW.US,D,20200716,000000,2.24,2.3,2.16,2.18,4428266,0
+GNW.US,D,20200717,000000,2.18,2.2,2.125,2.18,2233279,0
+GNW.US,D,20200720,000000,2.14,2.17,2.12,2.13,3558103,0
+GNW.US,D,20200721,000000,2.18,2.21,2.13,2.2,2912081,0
+GNW.US,D,20200722,000000,2.19,2.22,2.16,2.18,3020710,0
+GNW.US,D,20200723,000000,2.16,2.26,2.16,2.2,2771668,0
+GNW.US,D,20200724,000000,2.19,2.22,2.16,2.19,1660984,0
+GNW.US,D,20200727,000000,2.16,2.21,2.11,2.18,2312309,0
+GNW.US,D,20200728,000000,2.16,2.41,2.13,2.33,8663101,0
+GNW.US,D,20200729,000000,2.26,2.31,2.13,2.15,5431710,0
+GNW.US,D,20200730,000000,2.02,2.05,1.97,2.01,6245937,0
+GNW.US,D,20200731,000000,2.01,2.06,1.95,2.04,3877542,0
+GNW.US,D,20200803,000000,2.06,2.07,1.98,2.05,3919734,0
+GNW.US,D,20200804,000000,2.04,2.13,2.03,2.1,2920177,0
+GNW.US,D,20200805,000000,2.13,2.23,2.09,2.22,2888096,0
+GNW.US,D,20200806,000000,2.19,2.24,2.1523,2.18,2246487,0
+GNW.US,D,20200807,000000,2.15,2.35,2.12,2.35,4493815,0
+GNW.US,D,20200810,000000,2.33,2.69,2.305,2.67,9833379,0
+GNW.US,D,20200811,000000,2.72,2.75,2.44,2.47,5253005,0
+GNW.US,D,20200812,000000,2.54,2.56,2.42,2.51,2118030,0
+GNW.US,D,20200813,000000,2.46,2.62,2.4308,2.55,2334926,0
+GNW.US,D,20200814,000000,2.5,2.59,2.49,2.57,1901886,0
+GNW.US,D,20200817,000000,2.57,2.57,2.47,2.48,3089545,0
+GNW.US,D,20200818,000000,2.48,2.49,2.44,2.45,1776964,0
+GNW.US,D,20200819,000000,2.52,2.985,2.52,2.73,10011879,0
+GNW.US,D,20200820,000000,2.75,2.84,2.715,2.74,5177819,0
+GNW.US,D,20200821,000000,2.74,2.75,2.58,2.61,4396600,0
+GNW.US,D,20200824,000000,2.64,2.69,2.575,2.66,2584865,0
+GNW.US,D,20200825,000000,2.7,2.72,2.58,2.59,2601583,0
+GNW.US,D,20200826,000000,2.58,2.625,2.545,2.56,2613337,0
+GNW.US,D,20200827,000000,2.59,2.62,2.515,2.53,2931407,0
+GNW.US,D,20200828,000000,2.55,2.5699,2.23,2.37,4925179,0
+GNW.US,D,20200831,000000,3.31,3.32,2.88,3.02,40129829,0
+GNW.US,D,20200901,000000,3.44,3.46,3.1701,3.29,17733907,0
+GNW.US,D,20200902,000000,3.28,3.38,3.21,3.35,6868990,0
+GNW.US,D,20200903,000000,3.35,3.619,3.33,3.54,8120146,0
+GNW.US,D,20200904,000000,3.54,3.62,3.44,3.46,6357328,0
+GNW.US,D,20200908,000000,3.45,3.475,3.3245,3.35,4631255,0
+GNW.US,D,20200909,000000,3.43,3.6627,3.41,3.56,5969672,0
+GNW.US,D,20200910,000000,3.55,3.7,3.51,3.53,5641839,0
+GNW.US,D,20200911,000000,3.54,3.73,3.46,3.71,4246263,0
+GNW.US,D,20200914,000000,3.75,3.77,3.6,3.75,3581395,0
+GNW.US,D,20200915,000000,3.74,3.79,3.51,3.53,5094915,0
+GNW.US,D,20200916,000000,3.61,3.62,3.45,3.46,12032938,0
+GNW.US,D,20200917,000000,3.44,3.465,3.07,3.08,12766219,0
+GNW.US,D,20200918,000000,3.11,3.33,3.11,3.28,15457376,0
+GNW.US,D,20200921,000000,3.18,3.25,3.06,3.18,5501222,0
+GNW.US,D,20200922,000000,3.18,3.2,3.05,3.13,5748600,0
+GNW.US,D,20200923,000000,3.16,3.26,3.01,3.03,5186018,0
+GNW.US,D,20200924,000000,3.04,3.045,2.9197,3.03,3988477,0
+GNW.US,D,20200925,000000,3.19,3.2127,3.02,3.08,8987597,0
+GNW.US,D,20200928,000000,3.11,3.305,3.07,3.27,5531562,0
+GNW.US,D,20200929,000000,3.24,3.53,3.08,3.5,6448655,0
+GNW.US,D,20200930,000000,3.41,3.46,3.3,3.35,4144231,0
+GNW.US,D,20201001,000000,2.95,3.25,2.95,3.16,8219298,0
+GNW.US,D,20201002,000000,3.09,3.465,3.09,3.41,5198461,0
+GNW.US,D,20201005,000000,3.43,3.545,3.43,3.47,2744507,0
+GNW.US,D,20201006,000000,3.5,3.53,3.4,3.44,3058563,0
+GNW.US,D,20201007,000000,3.5,3.53,3.4,3.4,3227051,0
+GNW.US,D,20201008,000000,3.46,3.49,3.405,3.45,1648496,0
+GNW.US,D,20201009,000000,3.52,3.52,3.39,3.43,3452120,0
+GNW.US,D,20201012,000000,3.42,3.65,3.415,3.63,4070112,0
+GNW.US,D,20201013,000000,3.57,3.64,3.55,3.63,2934532,0
+GNW.US,D,20201014,000000,3.59,3.63,3.51,3.52,2524395,0
+GNW.US,D,20201015,000000,3.5,3.59,3.46,3.58,1649999,0
+GNW.US,D,20201016,000000,3.57,3.6,3.49,3.51,3414236,0
+GNW.US,D,20201019,000000,3.54,3.64,3.52,3.53,2570174,0
+GNW.US,D,20201020,000000,3.56,3.63,3.54,3.61,2048944,0
+GNW.US,D,20201021,000000,3.63,3.83,3.62,3.73,3640414,0
+GNW.US,D,20201022,000000,3.71,3.77,3.67,3.76,2330734,0
+GNW.US,D,20201023,000000,3.81,3.85,3.7588,3.79,2937299,0
+GNW.US,D,20201026,000000,3.74,3.87,3.74,3.83,2946568,0
+GNW.US,D,20201027,000000,3.8,3.86,3.72,3.83,2123200,0
+GNW.US,D,20201028,000000,3.8,3.82,3.65,3.66,3644835,0
+GNW.US,D,20201029,000000,3.82,4.11,3.77,4.08,7058384,0
+GNW.US,D,20201030,000000,4.06,4.1384,3.84,3.93,4403292,0
+GNW.US,D,20201102,000000,4.1,4.17,4.01,4.07,5246970,0
+GNW.US,D,20201103,000000,4.03,4.11,4.01,4.1,3571858,0
+GNW.US,D,20201104,000000,3.99,4.12,3.93,4.1,2590692,0
+GNW.US,D,20201105,000000,4.3,4.33,4.12,4.25,4987747,0
+GNW.US,D,20201106,000000,4.2,4.28,4.18,4.23,2896278,0
+GNW.US,D,20201109,000000,4.4,4.405,4.28,4.3,6123776,0
+GNW.US,D,20201110,000000,4.37,4.54,4.3,4.52,7966508,0
+GNW.US,D,20201111,000000,4.59,4.59,4.4,4.51,4069896,0
+GNW.US,D,20201112,000000,4.49,4.5,4.34,4.48,4411797,0
+GNW.US,D,20201113,000000,4.51,4.51,4.41,4.5,2273688,0
+GNW.US,D,20201116,000000,4.52,4.605,4.49,4.59,4822088,0
+GNW.US,D,20201117,000000,4.55,4.63,4.53,4.56,3553286,0
+GNW.US,D,20201118,000000,4.53,4.6,4.42,4.43,3961164,0
+GNW.US,D,20201119,000000,4.55,4.59,4.48,4.56,3829295,0
+GNW.US,D,20201120,000000,4.56,4.66,4.54,4.63,4223998,0
+GNW.US,D,20201123,000000,4.66,4.675,4.43,4.53,4319272,0
+GNW.US,D,20201124,000000,4.56,4.59,4.4604,4.56,4290006,0
+GNW.US,D,20201125,000000,4.48,4.53,3.35,4.19,19099140,0
+GNW.US,D,20201127,000000,4.17,4.27,4.11,4.15,2432420,0
+GNW.US,D,20201130,000000,4.55,4.57,4.42,4.54,10301174,0
+GNW.US,D,20201201,000000,4.57,4.72,4.52,4.68,7075222,0
+GNW.US,D,20201202,000000,4.67,4.72,4.55,4.65,3298933,0
+GNW.US,D,20201203,000000,4.64,4.71,4.6,4.7,3247206,0
+GNW.US,D,20201204,000000,4.68,4.76,4.66,4.76,2970123,0
+GNW.US,D,20201207,000000,4.76,4.76,4.6,4.71,3900189,0
+GNW.US,D,20201208,000000,4.65,4.65,4.545,4.6,4416419,0
+GNW.US,D,20201209,000000,4.62,4.625,4.46,4.49,5448018,0
+GNW.US,D,20201210,000000,4.47,4.535,4.26,4.36,5196472,0
+GNW.US,D,20201211,000000,4.28,4.355,4.25,4.32,3643267,0
+GNW.US,D,20201214,000000,4.35,4.3625,4.17,4.2,4555905,0
+GNW.US,D,20201215,000000,4.25,4.4,4.16,4.4,2721221,0
+GNW.US,D,20201216,000000,4.44,4.47,4.26,4.29,3963098,0
+GNW.US,D,20201217,000000,4.25,4.375,4.24,4.35,3979077,0
+GNW.US,D,20201218,000000,4.38,4.46,4.17,4.25,9982397,0
+GNW.US,D,20201221,000000,4.27,4.33,4.1,4.15,6598803,0
+GNW.US,D,20201222,000000,4.14,4.18,4.06,4.12,4641549,0
+GNW.US,D,20201223,000000,4.14,4.39,4.14,4.26,4185808,0
+GNW.US,D,20201224,000000,4.28,4.415,4.235,4.36,1720141,0
+GNW.US,D,20201228,000000,4.3,4.33,4.12,4.16,3538327,0
+GNW.US,D,20201229,000000,4.11,4.205,4.1,4.16,2846848,0
+GNW.US,D,20201230,000000,4.16,4.195,4.05,4.12,3628004,0
+GNW.US,D,20201231,000000,4.08,4.085,3.76,3.78,9566624,0
+GNW.US,D,20210104,000000,2.62,2.95,2.56,2.69,38403083,0
+GNW.US,D,20210105,000000,2.77,2.93,2.58,2.75,19712074,0
+GNW.US,D,20210106,000000,2.79,2.89,2.73,2.79,9408906,0
+GNW.US,D,20210107,000000,2.8,2.87,2.74,2.83,6485904,0
+GNW.US,D,20210108,000000,2.86,3.25,2.845,3.12,11453157,0
+GNW.US,D,20210111,000000,3.18,3.21,3.04,3.1,9231348,0
+GNW.US,D,20210112,000000,3.11,3.17,3.1,3.14,4909110,0
+GNW.US,D,20210113,000000,3.13,3.305,3.11,3.13,7949037,0
+GNW.US,D,20210114,000000,3.16,3.24,3.12,3.2,4343874,0
+GNW.US,D,20210115,000000,3.18,3.2,3.055,3.11,5393664,0
+GNW.US,D,20210119,000000,3.15,3.16,3.05,3.09,5614046,0
+GNW.US,D,20210120,000000,3.11,3.25,3.11,3.15,6049440,0
+GNW.US,D,20210121,000000,3.14,3.16,3.03,3.07,4487639,0
+GNW.US,D,20210122,000000,3.04,3.13,3,3.11,6507941,0
+GNW.US,D,20210125,000000,3.07,3.25,3.04,3.16,5916854,0
+GNW.US,D,20210126,000000,3.18,3.23,3.145,3.15,3536255,0
+GNW.US,D,20210127,000000,3.08,3.11,2.895,2.92,14815164,0
+GNW.US,D,20210128,000000,2.98,3.012,2.86,2.88,6770222,0
+GNW.US,D,20210129,000000,2.9,2.93,2.81,2.84,7685231,0
+GNW.US,D,20210201,000000,2.89,3.2,2.86,3.09,8846583,0
+GNW.US,D,20210202,000000,3.16,3.31,3.09,3.23,6379895,0
+GNW.US,D,20210203,000000,3.23,3.3909,3.19,3.25,4873220,0
+GNW.US,D,20210204,000000,3.24,3.75,3.23,3.57,11537579,0
+GNW.US,D,20210205,000000,3.61,3.77,3.51,3.7,12336006,0
+GNW.US,D,20210208,000000,3.78,3.915,3.64,3.74,9831028,0
+GNW.US,D,20210209,000000,3.71,3.9,3.7,3.84,9936281,0
+GNW.US,D,20210210,000000,3.86,4.23,3.815,4.14,27154320,0
+GNW.US,D,20210211,000000,4.15,4.3384,4.04,4.12,11386495,0
+GNW.US,D,20210212,000000,4.07,4.2,3.99,4.11,12811422,0
+GNW.US,D,20210216,000000,4.08,4.105,3.61,3.77,13104559,0
+GNW.US,D,20210217,000000,3.48,3.5,2.92,3.36,20404328,0
+GNW.US,D,20210218,000000,3.43,3.65,3.32,3.37,6625026,0
+GNW.US,D,20210219,000000,3.36,3.37,3.235,3.28,7221816,0
+GNW.US,D,20210222,000000,3.19,3.28,3.11,3.16,12493462,0
+GNW.US,D,20210223,000000,3.03,3.16,2.95,3.03,8397180,0
+GNW.US,D,20210224,000000,3.11,3.15,3.04,3.13,9103607,0
+GNW.US,D,20210225,000000,3.14,3.29,3.05,3.18,9707040,0
+GNW.US,D,20210226,000000,3.19,3.26,3.11,3.12,5282191,0
+GNW.US,D,20210301,000000,3.25,3.31,3.17,3.31,10219491,0
+GNW.US,D,20210302,000000,3.31,3.3283,3.21,3.23,5104091,0
+GNW.US,D,20210303,000000,3.23,3.37,3.23,3.27,7206382,0
+GNW.US,D,20210304,000000,3.29,3.311,3.06,3.17,8415709,0
+GNW.US,D,20210305,000000,3.22,3.24,3,3.23,6081529,0
+GNW.US,D,20210308,000000,3.25,3.35,3.19,3.3,4440416,0
+GNW.US,D,20210309,000000,3.32,3.39,3.275,3.3,4192363,0
+GNW.US,D,20210310,000000,3.32,3.4,3.24,3.34,4984382,0
+GNW.US,D,20210311,000000,3.39,3.54,3.29,3.54,7389362,0
+GNW.US,D,20210312,000000,3.54,3.58,3.42,3.55,6542601,0
+GNW.US,D,20210315,000000,3.54,3.58,3.48,3.57,5663455,0
+GNW.US,D,20210316,000000,3.55,3.62,3.425,3.46,5122352,0
+GNW.US,D,20210317,000000,3.45,3.54,3.43,3.53,4294638,0
+GNW.US,D,20210318,000000,3.5,3.605,3.46,3.48,4542379,0
+GNW.US,D,20210319,000000,3.44,3.54,3.39,3.47,11156658,0
+GNW.US,D,20210322,000000,3.46,3.47,3.34,3.39,3271481,0
+GNW.US,D,20210323,000000,3.36,3.429,3.31,3.32,4405264,0
+GNW.US,D,20210324,000000,3.36,3.48,3.3,3.3,4359499,0
+GNW.US,D,20210325,000000,3.3,3.38,3.24,3.31,3995772,0
+GNW.US,D,20210326,000000,3.32,3.345,3.215,3.33,4615689,0
+GNW.US,D,20210329,000000,3.27,3.385,3.23,3.28,3223471,0
+GNW.US,D,20210330,000000,3.26,3.38,3.26,3.38,2603920,0
+GNW.US,D,20210331,000000,3.38,3.445,3.3,3.32,4386663,0
+GNW.US,D,20210401,000000,3.3,3.44,3.2701,3.41,3512651,0
+GNW.US,D,20210405,000000,3.41,3.49,3.39,3.48,2473173,0
+GNW.US,D,20210406,000000,3.46,3.5175,3.45,3.51,2966790,0
+GNW.US,D,20210407,000000,3.49,3.49,3.26,3.38,10266842,0
+GNW.US,D,20210408,000000,3.4,3.46,3.315,3.46,4902731,0
+GNW.US,D,20210409,000000,3.46,3.555,3.44,3.55,6546669,0
+GNW.US,D,20210412,000000,3.54,3.54,3.42,3.49,3956558,0
+GNW.US,D,20210413,000000,3.49,3.55,3.44,3.44,5101625,0
+GNW.US,D,20210414,000000,3.44,3.55,3.42,3.54,5914675,0
+GNW.US,D,20210415,000000,3.54,3.54,3.47,3.54,3139777,0
+GNW.US,D,20210416,000000,3.55,3.64,3.495,3.62,6120128,0
+GNW.US,D,20210419,000000,3.61,3.68,3.56,3.65,4267036,0
+GNW.US,D,20210420,000000,3.7,3.79,3.64,3.66,5369630,0
+GNW.US,D,20210421,000000,3.65,3.77,3.62,3.76,6818132,0
+GNW.US,D,20210422,000000,3.73,3.89,3.72,3.74,7783466,0
+GNW.US,D,20210423,000000,3.76,3.895,3.755,3.82,6790919,0
+GNW.US,D,20210426,000000,3.85,4.045,3.85,3.93,6968598,0
+GNW.US,D,20210427,000000,3.96,3.97,3.755,3.82,8490121,0
+GNW.US,D,20210428,000000,3.99,4.41,3.99,4.4,27571168,0
+GNW.US,D,20210429,000000,4.32,4.46,4.24,4.38,16209196,0
+GNW.US,D,20210430,000000,4.31,4.56,4.27,4.32,116040706,0
+GNW.US,D,20210503,000000,4.37,4.41,4.24,4.38,12844100,0
+GNW.US,D,20210504,000000,4.36,4.47,4.28,4.29,13123163,0
+GNW.US,D,20210505,000000,4.3,4.36,4.28,4.3,4807904,0
+GNW.US,D,20210506,000000,4.28,4.395,4.24,4.28,7483416,0
+GNW.US,D,20210507,000000,4.27,4.37,4.18,4.33,5184783,0
+GNW.US,D,20210510,000000,4.33,4.38,4.21,4.21,5653593,0
+GNW.US,D,20210511,000000,4.13,4.165,4.025,4.08,6395963,0
+GNW.US,D,20210512,000000,4.08,4.13,3.83,3.85,9314807,0
+GNW.US,D,20210513,000000,3.7,3.92,3.65,3.88,12502657,0
+GNW.US,D,20210514,000000,3.93,4.12,3.9,4.1,7002762,0
+GNW.US,D,20210517,000000,4.06,4.155,4.015,4.11,4195004,0
+GNW.US,D,20210518,000000,4.1,4.18,4.05,4.06,3924179,0
+GNW.US,D,20210519,000000,4,4.11,3.965,4.08,6262481,0
+GNW.US,D,20210520,000000,4.1,4.13,4.025,4.12,2337876,0
+GNW.US,D,20210521,000000,4.17,4.2,4.12,4.19,4732650,0
+GNW.US,D,20210524,000000,4.15,4.21,4.11,4.17,2745170,0
+GNW.US,D,20210525,000000,4.2,4.215,4.1,4.1,3614487,0
+GNW.US,D,20210526,000000,4.12,4.24,4.12,4.24,3454255,0
+GNW.US,D,20210527,000000,4.24,4.26,4.19,4.22,2929481,0
+GNW.US,D,20210528,000000,4.22,4.23,4.16,4.2,3327305,0
+GNW.US,D,20210601,000000,4.19,4.23,4.16,4.18,3102234,0
+GNW.US,D,20210602,000000,4.22,4.26,4.14,4.2,4964214,0
+GNW.US,D,20210603,000000,4.16,4.19,4.09,4.19,5708969,0
+GNW.US,D,20210604,000000,4.2,4.2,4.055,4.12,2568812,0
+GNW.US,D,20210607,000000,4.14,4.22,4.09,4.19,2809173,0
+GNW.US,D,20210608,000000,4.2,4.3,4.16,4.27,4273310,0
+GNW.US,D,20210609,000000,4.27,4.27,4.16,4.18,2811786,0
+GNW.US,D,20210610,000000,4.18,4.22,4.06,4.06,3283585,0
+GNW.US,D,20210611,000000,4.13,4.16,4.08,4.11,2430561,0
+GNW.US,D,20210614,000000,4.13,4.19,4.12,4.15,2862156,0
+GNW.US,D,20210615,000000,4.15,4.325,4.065,4.24,6298505,0
+GNW.US,D,20210616,000000,4.22,4.28,4.17,4.22,3420184,0
+GNW.US,D,20210617,000000,4.22,4.26,4.08,4.14,3824951,0
+GNW.US,D,20210618,000000,4.11,4.19,3.98,4,7593934,0
+GNW.US,D,20210621,000000,4.02,4.12,3.99,4.12,3842749,0
+GNW.US,D,20210622,000000,4.1,4.1,3.99,4.05,1450504,0
+GNW.US,D,20210623,000000,4.02,4.06,3.98,3.98,3406277,0
+GNW.US,D,20210624,000000,4.05,4.06,3.9675,4.06,1915288,0
+GNW.US,D,20210625,000000,4.06,4.15,4.03,4.1,7646885,0
+GNW.US,D,20210628,000000,4.1,4.1,3.93,3.98,4331520,0
+GNW.US,D,20210629,000000,3.97,4.0099,3.9,3.92,2348173,0
+GNW.US,D,20210630,000000,3.91,3.95,3.88,3.9,2091133,0
+GNW.US,D,20210701,000000,3.94,3.975,3.89,3.95,1687680,0
+GNW.US,D,20210702,000000,3.95,3.95,3.86,3.86,2696251,0
+GNW.US,D,20210706,000000,3.83,3.85,3.74,3.75,2700306,0
+GNW.US,D,20210707,000000,3.72,3.78,3.71,3.72,3210813,0
+GNW.US,D,20210708,000000,3.65,3.67,3.55,3.58,5531274,0
+GNW.US,D,20210709,000000,3.59,3.68,3.59,3.65,4720631,0
+GNW.US,D,20210712,000000,3.65,3.68,3.5936,3.66,2208591,0
+GNW.US,D,20210713,000000,3.64,3.66,3.5,3.5,3405599,0
+GNW.US,D,20210714,000000,3.54,3.58,3.485,3.52,3041201,0
+GNW.US,D,20210715,000000,3.48,3.58,3.45,3.54,1990762,0
+GNW.US,D,20210716,000000,3.55,3.62,3.435,3.45,2667376,0
+GNW.US,D,20210719,000000,3.38,3.4,3.25,3.29,5389337,0
+GNW.US,D,20210720,000000,3.32,3.42,3.23,3.23,5953803,0
+GNW.US,D,20210721,000000,3.3,3.52,3.29,3.46,3444930,0
+GNW.US,D,20210722,000000,3.475,3.5,3.31,3.37,1863361,0
+GNW.US,D,20210723,000000,3.38,3.39,3.24,3.26,2256101,0
+GNW.US,D,20210726,000000,3.28,3.38,3.28,3.34,2624979,0
+GNW.US,D,20210727,000000,3.29,3.317,3.25,3.3,1806290,0
+GNW.US,D,20210728,000000,3.32,3.38,3.25,3.32,1634866,0
+GNW.US,D,20210729,000000,3.33,3.46,3.33,3.36,1727583,0
+GNW.US,D,20210730,000000,3.35,3.39,3.28,3.34,2562238,0
+GNW.US,D,20210802,000000,3.35,3.46,3.32,3.35,2744912,0
+GNW.US,D,20210803,000000,3.32,3.425,3.28,3.4,3231751,0
+GNW.US,D,20210804,000000,3.42,3.57,3.32,3.37,6123068,0
+GNW.US,D,20210805,000000,3.37,3.56,3.35,3.5,2920996,0
+GNW.US,D,20210806,000000,3.54,3.61,3.49,3.6,2640051,0
+GNW.US,D,20210809,000000,3.57,3.74,3.5693,3.68,3813283,0
+GNW.US,D,20210810,000000,3.67,3.72,3.65,3.69,2832982,0
+GNW.US,D,20210811,000000,3.68,3.75,3.6,3.74,2177688,0
+GNW.US,D,20210812,000000,3.75,3.75,3.62,3.67,1676725,0
+GNW.US,D,20210813,000000,3.64,3.71,3.57,3.7,1633593,0
+GNW.US,D,20210816,000000,3.62,3.67,3.535,3.66,4641760,0
+GNW.US,D,20210817,000000,3.64,3.64,3.56,3.62,2020261,0
+GNW.US,D,20210818,000000,3.6,3.61,3.47,3.48,2125394,0
+GNW.US,D,20210819,000000,3.43,3.46,3.29,3.34,3274242,0
+GNW.US,D,20210820,000000,3.31,3.37,3.29,3.35,2298513,0
+GNW.US,D,20210823,000000,3.38,3.52,3.34,3.52,3294493,0
+GNW.US,D,20210824,000000,3.52,3.59,3.51,3.58,2126485,0
+GNW.US,D,20210825,000000,3.57,3.7,3.52,3.65,2822944,0
+GNW.US,D,20210826,000000,3.64,3.71,3.57,3.6,1813344,0
+GNW.US,D,20210827,000000,3.58,3.74,3.58,3.72,2454079,0
+GNW.US,D,20210830,000000,3.72,3.72,3.63,3.65,1543658,0
+GNW.US,D,20210831,000000,3.64,3.8,3.64,3.75,3642123,0
+GNW.US,D,20210901,000000,3.77,3.77,3.66,3.72,3315012,0
+GNW.US,D,20210902,000000,3.75,3.79,3.69,3.73,2940912,0
+GNW.US,D,20210903,000000,3.73,3.75,3.63,3.65,2472813,0
+GNW.US,D,20210907,000000,3.66,3.685,3.6,3.62,1639890,0
+GNW.US,D,20210908,000000,3.59,3.66,3.55,3.65,2718383,0
+GNW.US,D,20210909,000000,3.65,3.7,3.59,3.61,2458157,0
+GNW.US,D,20210910,000000,3.65,3.65,3.42,3.43,3482696,0
+GNW.US,D,20210913,000000,3.53,3.685,3.43,3.68,4432399,0
+GNW.US,D,20210914,000000,3.69,3.74,3.53,3.58,3190469,0
+GNW.US,D,20210915,000000,3.58,3.67,3.56,3.66,2691890,0
+GNW.US,D,20210916,000000,3.645,3.66,3.56,3.61,3874932,0
+GNW.US,D,20210917,000000,3.61,3.625,3.45,3.52,8799300,0
+GNW.US,D,20210920,000000,3.44,3.5,3.33,3.38,5734446,0
+GNW.US,D,20210921,000000,3.46,3.47,3.32,3.34,2340767,0
+GNW.US,D,20210922,000000,3.4,3.5,3.38,3.41,2635076,0
+GNW.US,D,20210923,000000,3.49,3.565,3.435,3.53,2229016,0
+GNW.US,D,20210924,000000,3.51,3.75,3.5039,3.69,4310614,0
+GNW.US,D,20210927,000000,3.75,4,3.7225,3.89,4858704,0
+GNW.US,D,20210928,000000,3.91,3.98,3.72,3.76,3729103,0
+GNW.US,D,20210929,000000,3.8,3.8,3.71,3.74,3787020,0
+GNW.US,D,20210930,000000,3.73,3.83,3.69,3.75,3909629,0
+GNW.US,D,20211001,000000,3.81,3.9,3.78,3.88,3577353,0
+GNW.US,D,20211004,000000,3.82,3.955,3.82,3.87,2961463,0
+GNW.US,D,20211005,000000,3.87,4.11,3.83,4.06,5627251,0
+GNW.US,D,20211006,000000,3.99,4.06,3.87,4.02,3250842,0
+GNW.US,D,20211007,000000,4.06,4.145,4.04,4.09,1880736,0
+GNW.US,D,20211008,000000,4.06,4.24,4.06,4.11,2518805,0
+GNW.US,D,20211011,000000,4.12,4.26,4.1,4.16,2780020,0
+GNW.US,D,20211012,000000,4.19,4.29,4.15,4.27,4048736,0
+GNW.US,D,20211013,000000,4.28,4.37,4.1722,4.34,3669516,0
+GNW.US,D,20211014,000000,4.38,4.445,4.33,4.43,2396519,0
+GNW.US,D,20211015,000000,4.43,4.52,4.34,4.34,3977715,0
+GNW.US,D,20211018,000000,4.34,4.39,4.26,4.37,3076851,0
+GNW.US,D,20211019,000000,4.44,4.475,4.37,4.45,2500178,0
+GNW.US,D,20211020,000000,4.45,4.52,4.425,4.5,1918494,0
+GNW.US,D,20211021,000000,4.49,4.595,4.45,4.47,3479987,0
+GNW.US,D,20211022,000000,4.49,4.56,4.455,4.48,2183656,0
+GNW.US,D,20211025,000000,4.45,4.4699,4.381,4.44,2279174,0
+GNW.US,D,20211026,000000,4.45,4.49,4.365,4.4,1817796,0
+GNW.US,D,20211027,000000,4.35,4.43,4.23,4.27,2865301,0
+GNW.US,D,20211028,000000,4.28,4.36,4.25,4.31,1669294,0
+GNW.US,D,20211029,000000,4.29,4.29,4.07,4.11,3730211,0
+GNW.US,D,20211101,000000,4.12,4.42,4.12,4.4,2816515,0
+GNW.US,D,20211102,000000,4.355,4.61,4.34,4.54,5331880,0
+GNW.US,D,20211103,000000,4.58,4.6,4.15,4.35,7562469,0
+GNW.US,D,20211104,000000,4.35,4.35,4.18,4.27,4046782,0
+GNW.US,D,20211105,000000,4.3,4.38,4.27,4.37,3268071,0
+GNW.US,D,20211108,000000,4.42,4.42,4.28,4.33,2361519,0
+GNW.US,D,20211109,000000,4.32,4.33,4.2,4.24,2569263,0
+GNW.US,D,20211110,000000,4.27,4.33,4.215,4.29,2788068,0
+GNW.US,D,20211111,000000,4.28,4.35,4.25,4.31,2656443,0
+GNW.US,D,20211112,000000,4.33,4.35,4.241,4.34,2191072,0
+GNW.US,D,20211115,000000,4.41,4.48,4.32,4.33,3012908,0
+GNW.US,D,20211116,000000,4.33,4.35,4.29,4.33,1776654,0
+GNW.US,D,20211117,000000,4.25,4.35,4.08,4.12,3139351,0
+GNW.US,D,20211118,000000,4.1,4.11,3.93,3.95,3581932,0
+GNW.US,D,20211119,000000,3.96,4.07,3.9,4.03,2931746,0
+GNW.US,D,20211122,000000,4.07,4.15,4.005,4.1,2201494,0
+GNW.US,D,20211123,000000,4.14,4.155,4.05,4.09,1588570,0
+GNW.US,D,20211124,000000,4.08,4.085,4.01,4.05,1209476,0
+GNW.US,D,20211126,000000,3.86,3.94,3.795,3.94,2135111,0
+GNW.US,D,20211129,000000,3.99,4.01,3.8,3.85,3291621,0
+GNW.US,D,20211130,000000,3.8,3.845,3.73,3.82,4803410,0
+GNW.US,D,20211201,000000,3.91,3.98,3.82,3.85,4062828,0
+GNW.US,D,20211202,000000,3.89,4,3.855,3.97,2580178,0
+GNW.US,D,20211203,000000,3.99,3.995,3.85,3.9,6356817,0
+GNW.US,D,20211206,000000,3.9,4.045,3.875,3.95,3939949,0
+GNW.US,D,20211207,000000,4,4,3.905,3.98,3471036,0
+GNW.US,D,20211208,000000,3.99,4.05,3.96,4.04,2014133,0
+GNW.US,D,20211209,000000,3.99,4.11,3.975,4.1,2201735,0
+GNW.US,D,20211210,000000,4.12,4.14,4.065,4.12,1867107,0
+GNW.US,D,20211213,000000,4.07,4.0893,3.99,4.01,2845428,0
+GNW.US,D,20211214,000000,3.97,4.105,3.95,4.06,3231799,0
+GNW.US,D,20211215,000000,4.02,4.115,3.94,4,5890395,0
+GNW.US,D,20211216,000000,4.03,4.16,4.01,4.05,3754680,0
+GNW.US,D,20211217,000000,4.04,4.05,3.905,4,9221349,0
+GNW.US,D,20211220,000000,3.91,3.91,3.745,3.85,3319266,0
+GNW.US,D,20211221,000000,3.89,4.03,3.89,4.01,1839266,0
+GNW.US,D,20211222,000000,3.97,4.12,3.93,4.11,2089161,0
+GNW.US,D,20211223,000000,4.1,4.14,4.07,4.09,2186586,0
+GNW.US,D,20211227,000000,4.1,4.13,4.05,4.11,2190852,0
+GNW.US,D,20211228,000000,4.08,4.155,4.075,4.11,1585510,0
+GNW.US,D,20211229,000000,4.08,4.14,4.06,4.08,1330008,0
+GNW.US,D,20211230,000000,4.06,4.16,4.05,4.12,2787168,0
+GNW.US,D,20211231,000000,4.08,4.105,4.04,4.05,1372214,0
+GNW.US,D,20220103,000000,4.07,4.185,4.07,4.11,2188170,0
+GNW.US,D,20220104,000000,4.19,4.26,4.131,4.24,3349420,0
+GNW.US,D,20220105,000000,4.3,4.37,4.17,4.17,2360711,0
+GNW.US,D,20220106,000000,4.19,4.24,4.17,4.19,1520797,0
+GNW.US,D,20220107,000000,4.19,4.27,4.14,4.26,2832386,0
+GNW.US,D,20220110,000000,4.28,4.38,4.26,4.38,4241458,0
+GNW.US,D,20220111,000000,4.38,4.45,4.34,4.45,2884122,0
+GNW.US,D,20220112,000000,4.45,4.5,4.36,4.42,3631329,0
+GNW.US,D,20220113,000000,4.43,4.52,4.36,4.4,2726100,0
+GNW.US,D,20220114,000000,4.32,4.41,4.285,4.41,2632459,0
+GNW.US,D,20220118,000000,4.35,4.39,4.26,4.26,2098992,0
+GNW.US,D,20220119,000000,4.3,4.3,4.15,4.16,2798205,0
+GNW.US,D,20220120,000000,4.19,4.255,4.09,4.12,2910872,0
+GNW.US,D,20220121,000000,4.07,4.12,3.95,3.95,5601605,0
+GNW.US,D,20220124,000000,3.9,3.92,3.74,3.89,5597514,0
+GNW.US,D,20220125,000000,3.81,3.91,3.74,3.88,3506857,0
+GNW.US,D,20220126,000000,3.95,3.95,3.765,3.83,3810759,0
+GNW.US,D,20220127,000000,3.82,3.8799,3.695,3.74,3571486,0
+GNW.US,D,20220128,000000,3.7,3.83,3.65,3.83,3297599,0
+GNW.US,D,20220131,000000,3.775,3.9,3.76,3.9,3471672,0
+GNW.US,D,20220201,000000,3.89,3.93,3.84,3.91,3353540,0
+GNW.US,D,20220202,000000,3.88,3.99,3.76,3.96,3919146,0
+GNW.US,D,20220203,000000,3.93,4,3.91,3.92,2858644,0
+GNW.US,D,20220204,000000,3.91,4,3.875,3.95,3318059,0
+GNW.US,D,20220207,000000,3.92,4.09,3.92,4.04,2563259,0
+GNW.US,D,20220208,000000,4.15,4.38,4.12,4.34,5144058,0
+GNW.US,D,20220209,000000,4.35,4.4,4.31,4.36,3344846,0
+GNW.US,D,20220210,000000,4.3,4.45,4.27,4.28,4280797,0
+GNW.US,D,20220211,000000,4.25,4.325,4.15,4.21,3320337,0
+GNW.US,D,20220214,000000,4.17,4.21,4.0501,4.09,4132652,0
+GNW.US,D,20220215,000000,4.17,4.31,4.13,4.29,3022870,0
+GNW.US,D,20220216,000000,4.27,4.33,4.245,4.29,3718956,0
+GNW.US,D,20220217,000000,4.26,4.31,4.225,4.27,3033777,0
+GNW.US,D,20220218,000000,4.25,4.31,4.18,4.21,2514091,0
+GNW.US,D,20220222,000000,4.19,4.23,4.08,4.08,4443727,0
+GNW.US,D,20220223,000000,4.15,4.1671,4.03,4.04,5738408,0
+GNW.US,D,20220224,000000,3.89,4.04,3.84,4.02,3730380,0
+GNW.US,D,20220225,000000,4.02,4.105,4.02,4.05,3697746,0
+GNW.US,D,20220228,000000,3.99,4.07,3.89,4.06,8921141,0
+GNW.US,D,20220301,000000,3.99,4.08,3.9164,4,6355516,0
+GNW.US,D,20220302,000000,4.04,4.135,4,4.11,4250456,0
+GNW.US,D,20220303,000000,4.1,4.14,4.01,4.04,3259835,0
+GNW.US,D,20220304,000000,3.95,3.97,3.865,3.91,3902781,0
+GNW.US,D,20220307,000000,3.89,3.89,3.76,3.79,4599560,0
+GNW.US,D,20220308,000000,3.83,3.86,3.72,3.72,9210880,0
+GNW.US,D,20220309,000000,3.83,3.9,3.8,3.82,3462691,0
+GNW.US,D,20220310,000000,3.74,3.79,3.68,3.75,5196154,0
+GNW.US,D,20220311,000000,3.82,3.845,3.7,3.7,2580572,0
+GNW.US,D,20220314,000000,3.8,3.8,3.68,3.74,3626278,0
+GNW.US,D,20220315,000000,3.76,3.78,3.705,3.75,4210204,0
+GNW.US,D,20220316,000000,3.82,3.86,3.735,3.82,3952434,0
+GNW.US,D,20220317,000000,3.79,3.85,3.7538,3.84,2569338,0
+GNW.US,D,20220318,000000,3.75,3.79,3.715,3.78,5939751,0
+GNW.US,D,20220321,000000,3.77,3.8,3.7,3.74,3696188,0
+GNW.US,D,20220322,000000,3.77,3.83,3.74,3.82,5379692,0
+GNW.US,D,20220323,000000,3.78,3.82,3.705,3.73,4845347,0
+GNW.US,D,20220324,000000,3.75,3.765,3.705,3.73,2388977,0
+GNW.US,D,20220325,000000,3.73,3.86,3.71,3.82,3131605,0
+GNW.US,D,20220328,000000,3.8,3.82,3.75,3.78,2336316,0
+GNW.US,D,20220329,000000,3.83,3.92,3.795,3.88,3364426,0
+GNW.US,D,20220330,000000,3.87,3.905,3.79,3.8,2222348,0
+GNW.US,D,20220331,000000,3.77,3.825,3.72,3.78,5312375,0
+GNW.US,D,20220401,000000,3.8,3.85,3.77,3.81,3244746,0
+GNW.US,D,20220404,000000,3.79,3.83,3.77,3.81,2601971,0
+GNW.US,D,20220405,000000,3.82,3.8899,3.79,3.81,3384902,0
+GNW.US,D,20220406,000000,3.78,3.87,3.74,3.76,3394465,0
+GNW.US,D,20220407,000000,3.75,3.75,3.62,3.72,4803906,0
+GNW.US,D,20220408,000000,3.73,3.74,3.66,3.73,3221378,0
+GNW.US,D,20220411,000000,3.71,3.83,3.65,3.66,4910179,0
+GNW.US,D,20220412,000000,3.68,3.7,3.62,3.65,3853875,0
+GNW.US,D,20220413,000000,3.64,3.77,3.615,3.76,2429617,0
+GNW.US,D,20220414,000000,3.74,3.785,3.705,3.75,4043747,0
+GNW.US,D,20220418,000000,3.72,3.77,3.7,3.72,2118658,0
+GNW.US,D,20220419,000000,3.72,3.82,3.71,3.79,3134670,0
+GNW.US,D,20220420,000000,3.83,3.97,3.81,3.95,3916315,0
+GNW.US,D,20220421,000000,3.95,4.0552,3.9,3.91,4067615,0
+GNW.US,D,20220422,000000,3.89,3.905,3.82,3.83,3390060,0
+GNW.US,D,20220425,000000,3.78,3.785,3.655,3.76,4032196,0
+GNW.US,D,20220426,000000,3.71,3.73,3.58,3.58,3517993,0
+GNW.US,D,20220427,000000,3.53,3.61,3.53,3.56,2374505,0
+GNW.US,D,20220428,000000,3.61,3.81,3.58,3.81,3883095,0
+GNW.US,D,20220429,000000,3.76,3.87,3.68,3.71,3035084,0
+GNW.US,D,20220502,000000,3.7,3.76,3.605,3.71,3527312,0
+GNW.US,D,20220503,000000,3.9,4.09,3.88,4,7329165,0
+GNW.US,D,20220504,000000,3.98,4.125,3.84,4.12,5742148,0
+GNW.US,D,20220505,000000,4.05,4.15,3.98,4.03,3726648,0
+GNW.US,D,20220506,000000,3.99,4.07,3.96,4.05,2741893,0
+GNW.US,D,20220509,000000,3.98,4.05,3.915,3.95,4012386,0
+GNW.US,D,20220510,000000,3.98,4.01,3.755,3.84,5165160,0
+GNW.US,D,20220511,000000,3.87,3.99,3.82,3.84,4100227,0
+GNW.US,D,20220512,000000,3.81,3.85,3.74,3.82,4039007,0
+GNW.US,D,20220513,000000,3.84,3.98,3.83,3.94,3425500,0
+GNW.US,D,20220516,000000,3.92,4,3.9,3.94,2770983,0
+GNW.US,D,20220517,000000,4,4.08,3.99,4.07,2173323,0
+GNW.US,D,20220518,000000,4.06,4.13,3.98,4,4248072,0
+GNW.US,D,20220519,000000,3.94,4.025,3.9,3.96,4494086,0
+GNW.US,D,20220520,000000,4,4.015,3.81,3.92,3680360,0
+GNW.US,D,20220523,000000,3.94,4.05,3.93,3.94,4703730,0
+GNW.US,D,20220524,000000,3.94,3.96,3.825,3.94,3961530,0
+GNW.US,D,20220525,000000,3.91,4.04,3.89,3.98,2251282,0
+GNW.US,D,20220526,000000,3.98,4.11,3.98,4.1,2639492,0
+GNW.US,D,20220527,000000,4.09,4.16,4.05,4.09,2564410,0
+GNW.US,D,20220531,000000,4.04,4.1087,4.04,4.05,4050892,0
+GNW.US,D,20220601,000000,4.09,4.1,3.95,4.05,2310548,0
+GNW.US,D,20220602,000000,4.04,4.09,4.02,4.08,1867578,0
+GNW.US,D,20220603,000000,4.02,4.07,3.96,3.99,2408467,0
+GNW.US,D,20220606,000000,4,4.105,4,4.08,2876694,0
+GNW.US,D,20220607,000000,4.08,4.11,4.035,4.1,2123034,0
+GNW.US,D,20220608,000000,4.05,4.105,4.04,4.05,2514102,0
+GNW.US,D,20220609,000000,4.04,4.065,3.92,3.92,3294079,0
+GNW.US,D,20220610,000000,3.89,3.965,3.84,3.94,4160008,0
+GNW.US,D,20220613,000000,3.85,3.87,3.66,3.66,4737398,0
+GNW.US,D,20220614,000000,3.66,3.73,3.65,3.7,3562840,0
+GNW.US,D,20220615,000000,3.78,3.82,3.68,3.77,4252087,0
+GNW.US,D,20220616,000000,3.7,3.715,3.544,3.56,3771202,0
+GNW.US,D,20220617,000000,3.58,3.6,3.46,3.47,5883135,0
+GNW.US,D,20220621,000000,3.58,3.62,3.5,3.56,3104783,0
+GNW.US,D,20220622,000000,3.48,3.55,3.47,3.52,3357919,0
+GNW.US,D,20220623,000000,3.51,3.54,3.43,3.48,3268318,0
+GNW.US,D,20220624,000000,3.48,3.64,3.48,3.59,3216113,0
+GNW.US,D,20220627,000000,3.61,3.66,3.57,3.66,1894053,0
+GNW.US,D,20220628,000000,3.63,3.73,3.58,3.58,3726616,0
+GNW.US,D,20220629,000000,3.6,3.6,3.51,3.52,1833481,0
+GNW.US,D,20220630,000000,3.49,3.6,3.45,3.53,3008331,0
+GNW.US,D,20220701,000000,3.48,3.655,3.46,3.64,3504354,0
+GNW.US,D,20220705,000000,3.52,3.6,3.495,3.6,4231946,0
+GNW.US,D,20220706,000000,3.56,3.62,3.495,3.59,3225891,0
+GNW.US,D,20220707,000000,3.6,3.69,3.58,3.58,2213513,0
+GNW.US,D,20220708,000000,3.6,3.69,3.58,3.66,2620625,0
+GNW.US,D,20220711,000000,3.64,3.755,3.61,3.72,3642699,0
+GNW.US,D,20220712,000000,3.72,3.905,3.68,3.84,3085881,0
+GNW.US,D,20220713,000000,3.81,3.99,3.8,3.97,3205025,0
+GNW.US,D,20220714,000000,3.88,3.92,3.81,3.86,3397047,0
+GNW.US,D,20220715,000000,3.98,4.005,3.88,3.97,2790042,0
+GNW.US,D,20220718,000000,4,4.055,3.94,3.96,2254342,0
+GNW.US,D,20220719,000000,4.02,4.11,4.01,4.09,2981228,0
+GNW.US,D,20220720,000000,4.06,4.12,4.01,4.09,2890894,0
+GNW.US,D,20220721,000000,4.06,4.08,3.94,4,2817412,0
+GNW.US,D,20220722,000000,4.05,4.085,3.88,3.93,2631748,0
+GNW.US,D,20220725,000000,3.95,4.03,3.925,4.03,2009930,0
+GNW.US,D,20220726,000000,4.03,4.11,4.02,4.08,2433621,0
+GNW.US,D,20220727,000000,4.1,4.2,4.09,4.19,2442767,0
+GNW.US,D,20220728,000000,4.2,4.215,4.08,4.17,1704381,0
+GNW.US,D,20220729,000000,4.16,4.25,4.15,4.25,2684831,0
+GNW.US,D,20220801,000000,4.17,4.21,4.07,4.16,3833288,0
+GNW.US,D,20220802,000000,4.19,4.27,4.14,4.18,2684823,0
+GNW.US,D,20220803,000000,4.22,4.29,4.16,4.24,4769425,0
+GNW.US,D,20220804,000000,4.22,4.235,4.13,4.19,3708116,0
+GNW.US,D,20220805,000000,4.16,4.2575,4.16,4.22,2323059,0
+GNW.US,D,20220808,000000,4.2,4.29,4.2,4.26,2393799,0
+GNW.US,D,20220809,000000,4.27,4.36,4.25,4.35,4754549,0
+GNW.US,D,20220810,000000,4.38,4.42,4.36,4.38,3606201,0
+GNW.US,D,20220811,000000,4.4,4.435,4.36,4.38,3428239,0
+GNW.US,D,20220812,000000,4.41,4.43,4.34,4.41,2262206,0
+GNW.US,D,20220815,000000,4.37,4.37,4.19,4.27,3898354,0
+GNW.US,D,20220816,000000,4.24,4.48,4.21,4.41,3801703,0
+GNW.US,D,20220817,000000,4.36,4.43,4.34,4.41,3290107,0
+GNW.US,D,20220818,000000,4.4,4.425,4.3,4.4,2714129,0
+GNW.US,D,20220819,000000,4.38,4.39,4.285,4.29,2879705,0
+GNW.US,D,20220822,000000,4.25,4.345,4.22,4.32,3345234,0
+GNW.US,D,20220823,000000,4.31,4.385,4.3,4.37,2252980,0
+GNW.US,D,20220824,000000,4.34,4.39,4.325,4.35,1386661,0
+GNW.US,D,20220825,000000,4.34,4.45,4.33,4.44,2309428,0
+GNW.US,D,20220826,000000,4.43,4.47,4.33,4.35,2260602,0
+GNW.US,D,20220829,000000,4.31,4.32,4.255,4.27,2227763,0
+GNW.US,D,20220830,000000,4.26,4.275,4.135,4.17,1758105,0
+GNW.US,D,20220831,000000,4.17,4.24,4.13,4.22,3995905,0
+GNW.US,D,20220901,000000,4.18,4.195,4.11,4.17,2124987,0
+GNW.US,D,20220902,000000,4.2,4.23,4.105,4.13,2418512,0
+GNW.US,D,20220906,000000,4.12,4.14,3.885,3.97,5086132,0
+GNW.US,D,20220907,000000,3.96,4.01,3.895,4.01,3480515,0
+GNW.US,D,20220908,000000,3.99,4.09,3.97,4.02,1990291,0
+GNW.US,D,20220909,000000,4.06,4.125,4.05,4.09,2039200,0
+GNW.US,D,20220912,000000,4.1,4.16,4.08,4.11,2362221,0
+GNW.US,D,20220913,000000,4.01,4.11,3.99,4,2888802,0
+GNW.US,D,20220914,000000,4.01,4.02,3.9,3.95,2846554,0
+GNW.US,D,20220915,000000,3.93,3.945,3.86,3.89,3303053,0
+GNW.US,D,20220916,000000,3.87,3.895,3.78,3.89,7525382,0
+GNW.US,D,20220919,000000,3.86,3.95,3.8399,3.91,2726792,0
+GNW.US,D,20220920,000000,3.87,3.94,3.85,3.91,2467003,0
+GNW.US,D,20220921,000000,3.94,3.98,3.85,3.85,1894121,0
+GNW.US,D,20220922,000000,3.85,3.89,3.745,3.78,2428989,0
+GNW.US,D,20220923,000000,3.75,3.75,3.52,3.58,4442221,0
+GNW.US,D,20220926,000000,3.57,3.6,3.44,3.5,4818428,0
+GNW.US,D,20220927,000000,3.55,3.595,3.48,3.51,3453452,0
+GNW.US,D,20220928,000000,3.53,3.715,3.51,3.68,4217977,0
+GNW.US,D,20220929,000000,3.63,3.64,3.51,3.55,2158056,0
+GNW.US,D,20220930,000000,3.57,3.59,3.49,3.5,3711351,0
+GNW.US,D,20221003,000000,3.58,3.77,3.51,3.73,4115674,0
+GNW.US,D,20221004,000000,3.79,3.93,3.765,3.91,4395488,0
+GNW.US,D,20221005,000000,3.83,3.95,3.83,3.95,4003051,0
+GNW.US,D,20221006,000000,3.9,4,3.9,3.97,3190920,0
+GNW.US,D,20221007,000000,3.93,4,3.925,3.93,3428625,0
+GNW.US,D,20221010,000000,3.98,4.125,3.96,4,4726747,0
+GNW.US,D,20221011,000000,3.97,4.14,3.97,4.1,4252345,0
+GNW.US,D,20221012,000000,4.08,4.13,4.035,4.08,2960927,0
+GNW.US,D,20221013,000000,4.06,4.27,4.032,4.22,4937576,0
+GNW.US,D,20221014,000000,4.26,4.29,4.185,4.21,3392948,0
+GNW.US,D,20221017,000000,4.3,4.33,4.24,4.33,3878486,0
+GNW.US,D,20221018,000000,4.4,4.46,4.35,4.38,3043217,0
+GNW.US,D,20221019,000000,4.37,4.47,4.35,4.42,2304720,0
+GNW.US,D,20221020,000000,4.42,4.435,4.32,4.36,1936112,0
+GNW.US,D,20221021,000000,4.4,4.46,4.375,4.45,3217650,0
+GNW.US,D,20221024,000000,4.44,4.5,4.44,4.46,2730140,0
+GNW.US,D,20221025,000000,4.46,4.52,4.45,4.5,3441519,0
+GNW.US,D,20221026,000000,4.52,4.64,4.515,4.57,3290387,0
+GNW.US,D,20221027,000000,4.59,4.685,4.5698,4.6,2385332,0
+GNW.US,D,20221028,000000,4.64,4.71,4.62,4.71,2824999,0
+GNW.US,D,20221031,000000,4.75,4.75,4.64,4.67,2960030,0
+GNW.US,D,20221101,000000,4.72,4.72,4.64,4.69,2703080,0
+GNW.US,D,20221102,000000,4.69,4.945,4.62,4.75,5617304,0
+GNW.US,D,20221103,000000,4.67,4.67,4.52,4.54,2558380,0
+GNW.US,D,20221104,000000,4.61,4.62,4.525,4.56,4583307,0
+GNW.US,D,20221107,000000,4.6,4.68,4.58,4.62,2731213,0
+GNW.US,D,20221108,000000,4.66,4.7,4.57,4.59,3159025,0
+GNW.US,D,20221109,000000,4.52,4.61,4.48,4.48,2259317,0
+GNW.US,D,20221110,000000,4.61,4.7,4.55,4.6,4073577,0
+GNW.US,D,20221111,000000,4.64,4.79,4.64,4.73,3272126,0
+GNW.US,D,20221114,000000,4.69,4.76,4.69,4.69,4052202,0
+GNW.US,D,20221115,000000,4.74,4.77,4.705,4.77,2084629,0
+GNW.US,D,20221116,000000,4.74,4.77,4.67,4.7,1999569,0
+GNW.US,D,20221117,000000,4.65,4.69,4.62,4.69,1755148,0
+GNW.US,D,20221118,000000,4.76,4.78,4.685,4.7,2360091,0
+GNW.US,D,20221121,000000,4.7,4.73,4.68,4.73,1981101,0
+GNW.US,D,20221122,000000,4.74,4.79,4.72,4.77,2436237,0
+GNW.US,D,20221123,000000,4.75,4.89,4.74,4.89,2248107,0
+GNW.US,D,20221125,000000,4.88,4.96,4.88,4.91,1199161,0
+GNW.US,D,20221128,000000,4.89,4.91,4.84,4.87,2312301,0
+GNW.US,D,20221129,000000,4.89,4.96,4.86,4.9,2231933,0
+GNW.US,D,20221130,000000,4.88,5.04,4.81,5.03,4861995,0
+GNW.US,D,20221201,000000,4.96,5.07,4.96,5.06,2497654,0
+GNW.US,D,20221202,000000,5.02,5.14,4.995,5.14,2914610,0
+GNW.US,D,20221205,000000,5.1,5.105,4.945,4.96,2302497,0
+GNW.US,D,20221206,000000,4.95,5.015,4.92,5,2333897,0
+GNW.US,D,20221207,000000,4.98,5.05,4.93,5,2026158,0
+GNW.US,D,20221208,000000,5.03,5.05,4.97,5.02,2181207,0
+GNW.US,D,20221209,000000,4.98,5.06,4.96,4.96,2102552,0
+GNW.US,D,20221212,000000,4.96,5.06,4.94,5.06,2350406,0
+GNW.US,D,20221213,000000,5.14,5.19,5.1,5.1,4119304,0
+GNW.US,D,20221214,000000,5.11,5.19,5.065,5.1,3465182,0
+GNW.US,D,20221215,000000,5.06,5.075,5.005,5.05,3354887,0
+GNW.US,D,20221216,000000,4.98,5.13,4.93,5.1,9642414,0
+GNW.US,D,20221219,000000,5.09,5.12,5.06,5.08,2529839,0
+GNW.US,D,20221220,000000,5.13,5.1977,5.09,5.19,4035217,0
+GNW.US,D,20221221,000000,5.2,5.365,5.2,5.29,5867210,0
+GNW.US,D,20221222,000000,5.28,5.29,5.12,5.21,3377802,0
+GNW.US,D,20221223,000000,5.22,5.28,5.22,5.27,1344444,0
+GNW.US,D,20221227,000000,5.27,5.295,5.24,5.27,1382399,0
+GNW.US,D,20221228,000000,5.28,5.285,5.21,5.22,1947478,0
+GNW.US,D,20221229,000000,5.26,5.3,5.21,5.29,1938694,0
+GNW.US,D,20221230,000000,5.24,5.3,5.24,5.29,2186601,0
+GNW.US,D,20230103,000000,5.31,5.355,5.18,5.23,3820337,0
+GNW.US,D,20230104,000000,5.27,5.31,5.2,5.21,3995607,0
+GNW.US,D,20230105,000000,5.22,5.26,5.15,5.26,2788179,0
+GNW.US,D,20230106,000000,5.27,5.3,5.21,5.23,3616191,0
+GNW.US,D,20230109,000000,5.21,5.23,5.05,5.07,3988649,0
+GNW.US,D,20230110,000000,5.07,5.2,5.04,5.18,3290180,0
+GNW.US,D,20230111,000000,5.17,5.3,5.17,5.27,2625274,0
+GNW.US,D,20230112,000000,5.28,5.3,5.26,5.28,3571682,0
+GNW.US,D,20230113,000000,5.27,5.36,5.24,5.34,2402217,0
+GNW.US,D,20230117,000000,5.35,5.3689,5.31,5.32,1942686,0
+GNW.US,D,20230118,000000,5.33,5.36,5.27,5.28,2020877,0
+GNW.US,D,20230119,000000,5.26,5.32,5.205,5.32,2566093,0
+GNW.US,D,20230120,000000,5.35,5.41,5.31,5.41,4022340,0
+GNW.US,D,20230123,000000,5.4,5.47,5.4,5.43,3944757,0
+GNW.US,D,20230124,000000,5.41,5.445,5.365,5.44,1869254,0
+GNW.US,D,20230125,000000,5.44,5.49,5.41,5.49,1741191,0
+GNW.US,D,20230126,000000,5.5,5.55,5.49,5.54,1900515,0
+GNW.US,D,20230127,000000,5.51,5.56,5.47,5.49,1627402,0
+GNW.US,D,20230130,000000,5.44,5.49,5.35,5.36,1827988,0
+GNW.US,D,20230131,000000,5.36,5.52,5.35,5.52,2924030,0
+GNW.US,D,20230201,000000,5.49,5.78,5.48,5.72,4257655,0
+GNW.US,D,20230202,000000,5.7,5.815,5.62,5.71,3952586,0
+GNW.US,D,20230203,000000,5.69,5.765,5.66,5.75,2848304,0
+GNW.US,D,20230206,000000,5.73,5.75,5.63,5.69,2366231,0
+GNW.US,D,20230207,000000,5.69,5.705,5.27,5.45,4220523,0
+GNW.US,D,20230208,000000,5.43,5.69,5.41,5.64,2976948,0
+GNW.US,D,20230209,000000,5.63,5.755,5.62,5.62,3067323,0
+GNW.US,D,20230210,000000,5.63,5.935,5.6,5.92,5648467,0
+GNW.US,D,20230213,000000,5.91,6.11,5.91,6.07,4814978,0
+GNW.US,D,20230214,000000,6.04,6.27,6.02,6.24,5385705,0
+GNW.US,D,20230215,000000,6.215,6.4,6.2,6.4,3243819,0
+GNW.US,D,20230216,000000,6.35,6.36,6.16,6.21,3670167,0
+GNW.US,D,20230217,000000,6.17,6.285,6.17,6.24,3336526,0
+GNW.US,D,20230221,000000,6.15,6.26,6.02,6.09,4965021,0
+GNW.US,D,20230222,000000,6.03,6.2,5.95,6,4974451,0
+GNW.US,D,20230223,000000,6.03,6.27,6.03,6.17,3592795,0
+GNW.US,D,20230224,000000,6.1,6.26,6.09,6.26,4458018,0
+GNW.US,D,20230227,000000,6.22,6.39,6.22,6.24,2547427,0
+GNW.US,D,20230228,000000,6.22,6.35,6.22,6.23,5158014,0
+GNW.US,D,20230301,000000,6.25,6.275,6.03,6.07,2933220,0
+GNW.US,D,20230302,000000,6.07,6.29,6.06,6.21,4451213,0
+GNW.US,D,20230303,000000,6.2,6.3,6.18,6.24,3078334,0
+GNW.US,D,20230306,000000,6.23,6.28,6.125,6.15,5982007,0
+GNW.US,D,20230307,000000,6.13,6.155,6,6.02,5158301,0
+GNW.US,D,20230308,000000,6.05,6.165,6.03,6.13,4157168,0
+GNW.US,D,20230309,000000,6.1,6.18,5.89,5.92,4851253,0
+GNW.US,D,20230310,000000,5.89,5.965,5.675,5.73,5999684,0
+GNW.US,D,20230313,000000,5.58,5.5863,5.22,5.22,6586206,0
+GNW.US,D,20230314,000000,5.38,5.53,5.29,5.29,4709453,0
+GNW.US,D,20230315,000000,5.07,5.12,4.92,5.01,6196429,0
+GNW.US,D,20230316,000000,4.9,5.065,4.72,5.03,4932006,0
+GNW.US,D,20230317,000000,4.96,5.065,4.795,4.84,10971138,0
+GNW.US,D,20230320,000000,4.92,5.07,4.87,4.97,4543496,0
+GNW.US,D,20230321,000000,5.11,5.16,5.05,5.07,3237442,0
+GNW.US,D,20230322,000000,5.07,5.08,4.93,4.94,3292043,0
+GNW.US,D,20230323,000000,4.95,4.985,4.75,4.76,5094004,0
+GNW.US,D,20230324,000000,4.68,4.78,4.615,4.75,3322733,0
+GNW.US,D,20230327,000000,4.86,5,4.84,4.97,2605135,0
+GNW.US,D,20230328,000000,4.93,5.06,4.93,4.96,2281029,0
+GNW.US,D,20230329,000000,5.02,5.04,4.96,5.01,2011945,0
+GNW.US,D,20230330,000000,5.02,5.05,4.94,4.98,1239237,0
+GNW.US,D,20230331,000000,5.02,5.03,4.95,5.02,3479013,0
+GNW.US,D,20230403,000000,5.04,5.16,4.995,5.09,4448226,0
+GNW.US,D,20230404,000000,5.12,5.155,4.97,5.05,4586590,0
+GNW.US,D,20230405,000000,4.97,5.19,4.97,5.16,3846752,0
+GNW.US,D,20230406,000000,5.16,5.395,5.12,5.39,4495256,0
+GNW.US,D,20230410,000000,5.38,5.585,5.375,5.56,4687259,0
+GNW.US,D,20230411,000000,5.6,5.84,5.6,5.78,4805136,0
+GNW.US,D,20230412,000000,5.79,5.935,5.79,5.87,5510092,0
+GNW.US,D,20230413,000000,5.88,6,5.88,5.92,4498286,0
+GNW.US,D,20230414,000000,5.99,6.17,5.96,6.14,5983557,0
+GNW.US,D,20230417,000000,6.11,6.2,6.05,6.18,3179558,0
+GNW.US,D,20230418,000000,6.2,6.29,6.165,6.18,4146707,0
+GNW.US,D,20230419,000000,6.19,6.25,6.14,6.2,3938112,0
+GNW.US,D,20230420,000000,6.16,6.175,6.02,6.05,3140953,0
+GNW.US,D,20230421,000000,6.04,6.06,5.94,5.99,2381670,0
+GNW.US,D,20230424,000000,5.97,6.075,5.95,5.98,1805945,0
+GNW.US,D,20230425,000000,5.91,5.97,5.76,5.76,2170080,0
+GNW.US,D,20230426,000000,5.71,5.77,5.46,5.5,5739060,0
+GNW.US,D,20230427,000000,5.53,5.64,5.49,5.55,2647673,0
+GNW.US,D,20230428,000000,5.51,5.86,5.495,5.81,3570648,0
+GNW.US,D,20230501,000000,5.75,5.86,5.74,5.75,1805625,0
+GNW.US,D,20230502,000000,5.71,5.725,5.36,5.47,2919422,0
+GNW.US,D,20230503,000000,5.54,5.655,5.43,5.47,2874086,0
+GNW.US,D,20230504,000000,5.26,5.26,4.51,4.73,7150265,0
+GNW.US,D,20230505,000000,4.9,5.06,4.84,4.98,5147421,0
+GNW.US,D,20230508,000000,5.04,5.265,5.02,5.23,6296717,0
+GNW.US,D,20230509,000000,5.16,5.34,5.16,5.25,5661730,0
+GNW.US,D,20230510,000000,5.29,5.31,5.125,5.26,5418921,0
+GNW.US,D,20230511,000000,5.2,5.34,5.18,5.25,4822032,0
+GNW.US,D,20230512,000000,5.29,5.4,5.255,5.31,3255750,0
+GNW.US,D,20230515,000000,5.31,5.5,5.31,5.48,3093040,0
+GNW.US,D,20230516,000000,5.43,5.525,5.43,5.44,3650459,0
+GNW.US,D,20230517,000000,5.5,5.585,5.42,5.53,4935172,0
+GNW.US,D,20230518,000000,5.51,5.71,5.51,5.7,4115371,0
+GNW.US,D,20230519,000000,5.76,5.82,5.59,5.63,3738842,0
+GNW.US,D,20230522,000000,5.65,5.665,5.48,5.49,1791334,0
+GNW.US,D,20230523,000000,5.45,5.64,5.45,5.5,2113247,0
+GNW.US,D,20230524,000000,5.41,5.54,5.4,5.48,3278030,0
+GNW.US,D,20230525,000000,5.46,5.66,5.44,5.66,3619394,0
+GNW.US,D,20230526,000000,5.66,5.69,5.59,5.67,1797280,0
+GNW.US,D,20230530,000000,5.68,5.71,5.61,5.66,1647996,0
+GNW.US,D,20230531,000000,5.59,5.66,5.275,5.35,4235006,0
+GNW.US,D,20230601,000000,5.39,5.465,5.38,5.4,1897510,0
+GNW.US,D,20230602,000000,5.48,5.67,5.46,5.65,2535591,0
+GNW.US,D,20230605,000000,5.59,5.59,5.37,5.38,2471389,0
+GNW.US,D,20230606,000000,5.39,5.56,5.37,5.55,2332591,0
+GNW.US,D,20230607,000000,5.56,5.85,5.56,5.83,5098634,0
+GNW.US,D,20230608,000000,5.79,5.9,5.78,5.84,4046283,0
+GNW.US,D,20230609,000000,5.82,5.85,5.69,5.7,1647619,0
+GNW.US,D,20230612,000000,5.65,5.6851,5.42,5.49,3535455,0
+GNW.US,D,20230613,000000,5.5,5.56,5.4301,5.49,2666967,0
+GNW.US,D,20230614,000000,5.49,5.54,5.23,5.24,4513439,0
+GNW.US,D,20230615,000000,5.24,5.3,5.2,5.3,3188422,0
+GNW.US,D,20230616,000000,5.37,5.37,5.015,5.07,13580382,0
+GNW.US,D,20230620,000000,5.07,5.13,5.03,5.1,4619880,0
+GNW.US,D,20230621,000000,5.12,5.13,5.04,5.05,2454564,0
+GNW.US,D,20230622,000000,5.04,5.045,4.88,4.97,4028640,0
+GNW.US,D,20230623,000000,4.89,4.99,4.85,4.96,7295161,0
+GNW.US,D,20230626,000000,4.96,5.05,4.89,4.9,2256651,0
+GNW.US,D,20230627,000000,4.92,5.04,4.89,5.01,1452533,0
+GNW.US,D,20230628,000000,4.96,4.96,4.83,4.9,2527295,0
+GNW.US,D,20230629,000000,4.91,4.985,4.87,4.95,2653058,0
+GNW.US,D,20230630,000000,4.99,5.06,4.91,5,3205031,0
+GNW.US,D,20230703,000000,4.99,5.32,4.99,5.24,1933796,0
+GNW.US,D,20230705,000000,5.22,5.33,5.12,5.31,4250012,0
+GNW.US,D,20230706,000000,5.22,5.365,5.2,5.34,3751551,0
+GNW.US,D,20230707,000000,5.31,5.626,5.31,5.57,6087657,0
+GNW.US,D,20230710,000000,5.54,5.69,5.54,5.61,3088724,0
+GNW.US,D,20230711,000000,5.65,5.66,5.57,5.63,2309645,0
+GNW.US,D,20230712,000000,5.7,5.72,5.59,5.62,3758167,0
+GNW.US,D,20230713,000000,5.64,5.77,5.595,5.69,2034975,0
+GNW.US,D,20230714,000000,5.7,5.71,5.48,5.52,1986504,0
+GNW.US,D,20230717,000000,5.53,5.665,5.51,5.62,1666804,0
+GNW.US,D,20230718,000000,5.68,5.73,5.62,5.65,1359081,0
+GNW.US,D,20230719,000000,5.66,5.67,5.585,5.65,1749906,0
+GNW.US,D,20230720,000000,5.65,5.73,5.625,5.7,1678572,0
+GNW.US,D,20230721,000000,5.74,5.75,5.61,5.64,1836591,0
+GNW.US,D,20230724,000000,5.63,5.7,5.61,5.65,1558125,0
+GNW.US,D,20230725,000000,5.65,5.74,5.61,5.69,1799813,0
+GNW.US,D,20230726,000000,5.69,5.79,5.69,5.75,1598695,0
+GNW.US,D,20230727,000000,5.74,5.75,5.615,5.65,2176230,0
+GNW.US,D,20230728,000000,5.68,5.76,5.63,5.7,1376043,0
+GNW.US,D,20230731,000000,5.71,5.87,5.71,5.86,2348115,0
+GNW.US,D,20230801,000000,5.97,6.1,5.92,5.99,3164957,0
+GNW.US,D,20230802,000000,5.97,6.095,5.97,6.02,2620719,0
+GNW.US,D,20230803,000000,6.01,6.06,5.915,5.99,1670546,0
+GNW.US,D,20230804,000000,5.99,6.2,5.99,6.16,2587634,0
+GNW.US,D,20230807,000000,6.16,6.26,6.16,6.2,2641768,0
+GNW.US,D,20230808,000000,6.13,6.22,6.06,6.21,1612120,0
+GNW.US,D,20230809,000000,6.14,6.38,6.07,6.25,3244961,0
+GNW.US,D,20230810,000000,6.3,6.33,6.035,6.05,2731666,0
+GNW.US,D,20230811,000000,6.01,6.065,5.95,6.01,2454117,0
+GNW.US,D,20230814,000000,5.98,6.03,5.935,5.99,2380657,0
+GNW.US,D,20230815,000000,5.88,5.905,5.82,5.83,1916484,0
+GNW.US,D,20230816,000000,5.85,5.91,5.81,5.81,1537835,0
+GNW.US,D,20230817,000000,5.84,5.9,5.725,5.75,1752761,0
+GNW.US,D,20230818,000000,5.7,5.85,5.66,5.79,1957056,0
+GNW.US,D,20230821,000000,5.83,5.87,5.64,5.67,3774778,0
+GNW.US,D,20230822,000000,5.66,5.75,5.61,5.65,2599957,0
+GNW.US,D,20230823,000000,5.63,5.735,5.62,5.68,3076582,0
+GNW.US,D,20230824,000000,5.67,5.815,5.66,5.79,2220286,0
+GNW.US,D,20230825,000000,5.8,5.84,5.635,5.74,1839491,0
+GNW.US,D,20230828,000000,5.74,5.855,5.74,5.77,1393854,0
+GNW.US,D,20230829,000000,5.8,5.82,5.74,5.78,1712817,0
+GNW.US,D,20230830,000000,5.8,5.835,5.72,5.73,2235219,0
+GNW.US,D,20230831,000000,5.72,5.815,5.72,5.79,3056761,0
+GNW.US,D,20230901,000000,5.85,5.955,5.83,5.84,1850931,0
+GNW.US,D,20230905,000000,5.76,5.77,5.385,5.5,4686865,0
+GNW.US,D,20230906,000000,5.48,5.64,5.48,5.6,2613721,0
+GNW.US,D,20230907,000000,5.59,5.635,5.53,5.55,2922501,0
+GNW.US,D,20230908,000000,5.51,5.6,5.5,5.51,2635407,0
+GNW.US,D,20230911,000000,5.53,5.64,5.53,5.62,3231770,0
+GNW.US,D,20230912,000000,5.62,5.78,5.62,5.77,2547029,0
+GNW.US,D,20230913,000000,5.78,5.87,5.75,5.84,2522196,0
+GNW.US,D,20230914,000000,5.9,5.96,5.85,5.87,2971713,0
+GNW.US,D,20230915,000000,5.82,5.865,5.74,5.79,14149820,0
+GNW.US,D,20230918,000000,5.82,5.98,5.78,5.96,2742112,0
+GNW.US,D,20230919,000000,5.99,6.04,5.93,5.98,2945435,0
+GNW.US,D,20230920,000000,6.03,6.035,5.83,5.84,2048941,0
+GNW.US,D,20230921,000000,5.82,5.91,5.8,5.87,2257561,0
+GNW.US,D,20230922,000000,5.87,5.98,5.87,5.92,1892045,0
+GNW.US,D,20230925,000000,5.89,6.05,5.875,6.04,1652813,0
+GNW.US,D,20230926,000000,5.99,6.05,5.8,5.81,2739965,0
+GNW.US,D,20230927,000000,5.86,5.91,5.78,5.85,1924249,0
+GNW.US,D,20230928,000000,5.84,5.99,5.835,5.95,3213890,0
+GNW.US,D,20230929,000000,5.95,5.98,5.82,5.86,3503489,0
+GNW.US,D,20231002,000000,5.86,5.95,5.82,5.94,3543821,0
+GNW.US,D,20231003,000000,5.9,5.945,5.68,5.7,4281277,0
+GNW.US,D,20231004,000000,5.7,5.91,5.67,5.88,3359584,0
+GNW.US,D,20231005,000000,5.8,5.93,5.79,5.9,3124324,0
+GNW.US,D,20231006,000000,5.88,5.935,5.76,5.8,2270129,0
+GNW.US,D,20231009,000000,5.8,5.94,5.8,5.85,1524619,0
+GNW.US,D,20231010,000000,5.87,5.91,5.78,5.78,2019846,0
+GNW.US,D,20231011,000000,5.86,6.02,5.85,6.02,2828855,0
+GNW.US,D,20231012,000000,6.08,6.175,6,6.14,3613699,0
+GNW.US,D,20231013,000000,6.19,6.265,5.98,6.01,2607419,0
+GNW.US,D,20231016,000000,6.08,6.2,6.055,6.14,2569956,0
+GNW.US,D,20231017,000000,6.1,6.22,6.09,6.13,3516605,0
+GNW.US,D,20231018,000000,6.15,6.165,6.045,6.08,2793925,0
+GNW.US,D,20231019,000000,6.07,6.07,5.83,5.84,2443845,0
+GNW.US,D,20231020,000000,5.84,5.94,5.72,5.79,3298572,0
+GNW.US,D,20231023,000000,5.75,5.81,5.64,5.78,2324818,0
+GNW.US,D,20231024,000000,5.79,5.93,5.79,5.89,1910950,0
+GNW.US,D,20231025,000000,5.86,5.96,5.86,5.93,2164153,0
+GNW.US,D,20231026,000000,5.97,6.03,5.85,5.96,2287012,0
+GNW.US,D,20231027,000000,5.94,5.95,5.76,5.81,2378495,0
+GNW.US,D,20231030,000000,5.89,5.98,5.83,5.93,2751083,0
+GNW.US,D,20231031,000000,5.925,6.02,5.92,5.99,1786631,0
+GNW.US,D,20231101,000000,6.02,6.07,5.945,6.04,2151358,0
+GNW.US,D,20231102,000000,6.07,6.125,6.03,6.09,1863727,0
+GNW.US,D,20231103,000000,6.15,6.26,6.14,6.2,2647863,0
+GNW.US,D,20231106,000000,6.2,6.235,6.1,6.15,1673458,0
+GNW.US,D,20231107,000000,6.12,6.12,6.015,6.09,1330025,0
+GNW.US,D,20231108,000000,6.09,6.12,5.96,6,1387877,0
+GNW.US,D,20231109,000000,5.83,5.83,5.325,5.51,5326348,0
+GNW.US,D,20231110,000000,5.54,5.74,5.48,5.5,2677603,0
+GNW.US,D,20231113,000000,5.47,5.6481,5.47,5.61,4501773,0
+GNW.US,D,20231114,000000,5.74,5.89,5.66,5.87,4209900,0
+GNW.US,D,20231115,000000,5.88,5.955,5.83,5.83,2295007,0
+GNW.US,D,20231116,000000,5.85,5.885,5.735,5.77,1907414,0
+GNW.US,D,20231117,000000,5.81,5.91,5.77,5.78,2766686,0
+GNW.US,D,20231120,000000,5.77,5.93,5.77,5.88,1858321,0
+GNW.US,D,20231121,000000,5.87,5.925,5.79,5.79,1608955,0
+GNW.US,D,20231122,000000,5.81,5.92,5.7921,5.9,1947669,0
+GNW.US,D,20231124,000000,5.91,5.94,5.88,5.89,676740,0
+GNW.US,D,20231127,000000,5.85,5.945,5.8,5.92,1941243,0
+GNW.US,D,20231128,000000,5.9,5.92,5.8,5.82,1717930,0
+GNW.US,D,20231129,000000,5.84,5.88,5.7,5.72,1936996,0
+GNW.US,D,20231130,000000,5.71,5.89,5.71,5.89,2361974,0
+GNW.US,D,20231201,000000,5.83,6.09,5.83,6.03,2606093,0
+GNW.US,D,20231204,000000,5.98,6.23,5.92,6.2,5435625,0
+GNW.US,D,20231205,000000,6.15,6.22,6.125,6.14,3026593,0
+GNW.US,D,20231206,000000,6.15,6.205,6.02,6.02,2851558,0
+GNW.US,D,20231207,000000,6.07,6.11,5.975,6.11,3035923,0
+GNW.US,D,20231208,000000,6.11,6.25,6.09,6.25,2871480,0
+GNW.US,D,20231211,000000,6.25,6.35,6.235,6.29,3126116,0
+GNW.US,D,20231212,000000,6.28,6.42,6.21,6.38,3581262,0
+GNW.US,D,20231213,000000,6.39,6.43,6.22,6.36,4447185,0
+GNW.US,D,20231214,000000,6.43,6.46,6.33,6.39,3962404,0
+GNW.US,D,20231215,000000,6.4,6.41,6.23,6.29,11555357,0
+GNW.US,D,20231218,000000,6.34,6.53,6.28,6.46,3988710,0
+GNW.US,D,20231219,000000,6.49,6.65,6.46,6.62,4304567,0
+GNW.US,D,20231220,000000,6.62,6.82,6.55,6.64,3898303,0
+GNW.US,D,20231221,000000,6.67,6.82,6.669,6.82,2369200,0
+GNW.US,D,20231222,000000,6.83,6.93,6.76,6.81,1977762,0
+GNW.US,D,20231226,000000,6.84,6.87,6.76,6.85,1258115,0
+GNW.US,D,20231227,000000,6.87,6.9,6.81,6.85,1762742,0
+GNW.US,D,20231228,000000,6.84,6.9,6.76,6.78,1539268,0
+GNW.US,D,20231229,000000,6.76,6.79,6.66,6.68,1773595,0
+GNW.US,D,20240102,000000,6.64,6.71,6.61,6.67,2475134,0
+GNW.US,D,20240103,000000,6.64,6.76,6.59,6.66,2338653,0
+GNW.US,D,20240104,000000,6.68,6.765,6.62,6.64,1735551,0
+GNW.US,D,20240105,000000,6.65,6.8,6.62,6.72,2474268,0
+GNW.US,D,20240108,000000,6.72,6.79,6.675,6.77,2157868,0
+GNW.US,D,20240109,000000,6.69,6.7,6.44,6.46,2380405,0
+GNW.US,D,20240110,000000,6.53,6.53,6.4,6.44,1782041,0
+GNW.US,D,20240111,000000,6.36,6.39,6.125,6.27,2783553,0
+GNW.US,D,20240112,000000,6.27,6.3,6.2,6.22,2151408,0
+GNW.US,D,20240116,000000,6.18,6.2,5.93,5.97,3207523,0
+GNW.US,D,20240117,000000,5.88,6.09,5.88,6.03,2583460,0
+GNW.US,D,20240118,000000,6.05,6.1,6,6.08,2065597,0
+GNW.US,D,20240119,000000,6.09,6.18,6.03,6.17,2066840,0
+GNW.US,D,20240122,000000,6.22,6.38,6.22,6.37,2365449,0
+GNW.US,D,20240123,000000,6.38,6.44,6.22,6.24,2465101,0
+GNW.US,D,20240124,000000,6.32,6.335,6.22,6.31,2417142,0
+GNW.US,D,20240125,000000,6.36,6.435,6.27,6.31,2460247,0
+GNW.US,D,20240126,000000,6.31,6.385,6.28,6.36,2048620,0
+GNW.US,D,20240129,000000,6.31,6.34,6.22,6.26,2414103,0
+GNW.US,D,20240130,000000,6.23,6.32,6.19,6.32,1924426,0
+GNW.US,D,20240131,000000,6.34,6.35,6.16,6.17,3365069,0
+GNW.US,D,20240201,000000,6.17,6.22,6.005,6.15,2355439,0
+GNW.US,D,20240202,000000,6.09,6.205,6.07,6.07,1988265,0
+GNW.US,D,20240205,000000,6.01,6.12,5.96,6.09,2590406,0
+GNW.US,D,20240206,000000,6.07,6.21,6.06,6.16,2251745,0
+GNW.US,D,20240207,000000,6.16,6.23,6.06,6.09,2719913,0
+GNW.US,D,20240208,000000,6.07,6.13,5.96,6.09,2472700,0
+GNW.US,D,20240209,000000,6.08,6.22,6.03,6.2,1906717,0
+GNW.US,D,20240212,000000,6.23,6.33,6.225,6.25,2185756,0
+GNW.US,D,20240213,000000,6.15,6.215,5.98,6.02,4775756,0
+GNW.US,D,20240214,000000,6.12,6.19,6.08,6.17,2322704,0
+GNW.US,D,20240215,000000,6.18,6.325,6.165,6.28,3136702,0
+GNW.US,D,20240216,000000,6.23,6.24,6.13,6.13,2575466,0
+GNW.US,D,20240220,000000,6.06,6.15,6.025,6.11,3170225,0
+GNW.US,D,20240221,000000,6.15,6.16,6.05,6.06,2558941,0
+GNW.US,D,20240222,000000,5.83,6.02,5.68,5.94,6169012,0
+GNW.US,D,20240223,000000,5.99,6.17,5.97,6.14,2616956,0
+GNW.US,D,20240226,000000,6.07,6.135,6.015,6.11,3487279,0
+GNW.US,D,20240227,000000,6.14,6.25,6.1,6.23,2672945,0
+GNW.US,D,20240228,000000,6.17,6.285,6.17,6.21,3127695,0
+GNW.US,D,20240229,000000,6.27,6.27,6.15,6.15,4374875,0
+GNW.US,D,20240301,000000,6.17,6.21,6.08,6.13,2776070,0
+GNW.US,D,20240304,000000,6.11,6.275,6.11,6.16,3055228,0
+GNW.US,D,20240305,000000,6.11,6.295,6.11,6.2,2847524,0
+GNW.US,D,20240306,000000,6.22,6.34,6.21,6.31,3750969,0
+GNW.US,D,20240307,000000,6.34,6.4,6.18,6.18,2248931,0
+GNW.US,D,20240308,000000,6.22,6.27,6.145,6.21,3010652,0
+GNW.US,D,20240311,000000,6.19,6.36,6.175,6.34,3408288,0
+GNW.US,D,20240312,000000,6.32,6.365,6.27,6.3,2316477,0
+GNW.US,D,20240313,000000,6.28,6.37,6.28,6.34,2160695,0
+GNW.US,D,20240314,000000,6.28,6.33,6.17,6.21,2603760,0
+GNW.US,D,20240315,000000,6.19,6.355,6.19,6.3,6940947,0
+GNW.US,D,20240318,000000,6.3,6.35,6.21,6.23,2876464,0
+GNW.US,D,20240319,000000,6.21,6.31,6.18,6.26,2860513,0
+GNW.US,D,20240320,000000,6.23,6.52,6.21,6.48,3872066,0
+GNW.US,D,20240321,000000,6.48,6.52,6.38,6.39,2210450,0
+GNW.US,D,20240322,000000,6.39,6.44,6.27,6.28,1695542,0
+GNW.US,D,20240325,000000,6.29,6.38,6.29,6.34,1402488,0
+GNW.US,D,20240326,000000,6.4,6.4,6.26,6.27,1938389,0
+GNW.US,D,20240327,000000,6.31,6.41,6.3,6.4,1454702,0
+GNW.US,D,20240328,000000,6.41,6.49,6.4,6.43,2749309,0
+GNW.US,D,20240401,000000,6.43,6.45,6.32,6.34,1648407,0
+GNW.US,D,20240402,000000,6.32,6.4,6.285,6.34,2551713,0
+GNW.US,D,20240403,000000,6.28,6.43,6.28,6.42,2160370,0
+GNW.US,D,20240404,000000,6.49,6.5,6.32,6.34,2955355,0
+GNW.US,D,20240405,000000,6.34,6.43,6.315,6.35,2107502,0
+GNW.US,D,20240408,000000,6.38,6.44,6.26,6.26,4416062,0
+GNW.US,D,20240409,000000,6.26,6.305,6.12,6.2,2315489,0
+GNW.US,D,20240410,000000,6.1,6.12,5.96,6.02,4407840,0
+GNW.US,D,20240411,000000,6,6.01,5.925,5.95,3172375,0
+GNW.US,D,20240412,000000,5.93,5.97,5.815,5.91,3657107,0
+GNW.US,D,20240415,000000,5.96,6.005,5.78,5.86,3316059,0
+GNW.US,D,20240416,000000,5.81,5.84,5.67,5.81,4384783,0
+GNW.US,D,20240417,000000,5.85,5.91,5.77,5.79,2319963,0
+GNW.US,D,20240418,000000,5.83,5.94,5.8,5.88,2871215,0
+GNW.US,D,20240419,000000,5.89,6,5.84,5.98,2307719,0
+GNW.US,D,20240422,000000,5.99,6.07,5.985,6.01,1760268,0
+GNW.US,D,20240423,000000,6,6.1,5.99,6.1,4018135,0
+GNW.US,D,20240424,000000,6.04,6.065,5.9,6,3779111,0
+GNW.US,D,20240425,000000,5.98,6.03,5.9,6.01,3141987,0
+GNW.US,D,20240426,000000,5.99,6.04,5.98,5.99,1669248,0
+GNW.US,D,20240429,000000,6.02,6.14,5.99,6.09,1720373,0
+GNW.US,D,20240430,000000,6.04,6.06,5.9,5.93,4934498,0
+GNW.US,D,20240501,000000,5.98,6.16,5.92,6.07,2886884,0
+GNW.US,D,20240502,000000,6.22,6.53,6.19,6.46,5041146,0
+GNW.US,D,20240503,000000,6.46,6.54,6.34,6.49,3156938,0
+GNW.US,D,20240506,000000,6.57,6.68,6.525,6.66,2559207,0
+GNW.US,D,20240507,000000,6.69,6.73,6.595,6.61,2766880,0
+GNW.US,D,20240508,000000,6.61,6.66,6.605,6.62,1616826,0
+GNW.US,D,20240509,000000,6.63,6.74,6.62,6.62,4544788,0
+GNW.US,D,20240510,000000,6.62,6.66,6.53,6.62,1986249,0
+GNW.US,D,20240513,000000,6.67,6.7,6.55,6.55,2255363,0
+GNW.US,D,20240514,000000,6.58,6.61,6.48,6.53,2266399,0
+GNW.US,D,20240515,000000,6.55,6.59,6.48,6.52,1741547,0
+GNW.US,D,20240516,000000,6.53,6.6,6.53,6.59,2034257,0
+GNW.US,D,20240517,000000,6.61,6.73,6.57,6.68,2341439,0
+GNW.US,D,20240520,000000,6.68,6.68,6.5,6.51,2299348,0
+GNW.US,D,20240521,000000,6.51,6.55,6.47,6.53,1744667,0
+GNW.US,D,20240522,000000,6.49,6.55,6.39,6.4,2806383,0
+GNW.US,D,20240523,000000,6.39,6.43,6.26,6.3,3624889,0
+GNW.US,D,20240524,000000,6.33,6.34,6.25,6.27,1692499,0
+GNW.US,D,20240528,000000,6.25,6.31,6.18,6.23,2095452,0
+GNW.US,D,20240529,000000,6.13,6.22,6.09,6.22,2085736,0
+GNW.US,D,20240530,000000,6.26,6.34,6.22,6.34,3557844,0
+GNW.US,D,20240531,000000,6.36,6.39,6.27,6.29,8844855,0
+GNW.US,D,20240603,000000,6.34,6.37,6.21,6.28,1999199,0
+GNW.US,D,20240604,000000,6.26,6.43,6.23,6.31,2485854,0
+GNW.US,D,20240605,000000,6.3,6.35,6.25,6.29,2115181,0
+GNW.US,D,20240606,000000,6.29,6.365,6.25,6.28,1506200,0
+GNW.US,D,20240607,000000,6.24,6.315,6.21,6.25,2088970,0
+GNW.US,D,20240610,000000,6.18,6.21,6.09,6.18,2809818,0
+GNW.US,D,20240611,000000,6.14,6.165,6.04,6.04,2633410,0
+GNW.US,D,20240612,000000,6.11,6.18,6.075,6.09,3750141,0
+GNW.US,D,20240613,000000,6.05,6.065,5.97,6,3445062,0
+GNW.US,D,20240614,000000,5.92,5.9799,5.91,5.94,2146070,0
+GNW.US,D,20240617,000000,5.91,5.99,5.87,5.97,2974389,0
+GNW.US,D,20240618,000000,5.96,6.03,5.93,6.01,2426881,0
+GNW.US,D,20240620,000000,6.01,6.085,6,6.06,1958940,0
+GNW.US,D,20240621,000000,6.05,6.12,6.03,6.06,11119191,0
+GNW.US,D,20240624,000000,6.1,6.15,6.06,6.11,2805354,0
+GNW.US,D,20240625,000000,6.11,6.11,6.06,6.09,1899865,0
+GNW.US,D,20240626,000000,6.06,6.11,6.01,6.09,1642831,0
+GNW.US,D,20240627,000000,6.1,6.1,6.04,6.09,1315908,0
+GNW.US,D,20240628,000000,6.15,6.19,6.02,6.04,4302893,0
+GNW.US,D,20240701,000000,6.02,6.13,5.995,6.06,2410698,0
+GNW.US,D,20240702,000000,6.05,6.15,6.05,6.12,1600508,0
+GNW.US,D,20240703,000000,6.11,6.14,6.01,6.03,1137211,0
+GNW.US,D,20240705,000000,6.01,6.08,5.98,5.99,1884035,0
+GNW.US,D,20240708,000000,5.98,6.07,5.98,5.98,3063469,0
+GNW.US,D,20240709,000000,5.99,6.03,5.95,5.95,3146170,0
+GNW.US,D,20240710,000000,5.97,6.03,5.97,6.02,2236549,0
+GNW.US,D,20240711,000000,6.085,6.2,6.08,6.17,3293507,0
+GNW.US,D,20240712,000000,6.24,6.255,6.16,6.19,2529140,0
+GNW.US,D,20240715,000000,6.25,6.37,6.22,6.29,3831508,0
+GNW.US,D,20240716,000000,6.34,6.41,6.29,6.39,3453546,0
+GNW.US,D,20240717,000000,6.36,6.49,6.36,6.46,2993370,0
+GNW.US,D,20240718,000000,6.4,6.53,6.375,6.4,2800171,0
+GNW.US,D,20240719,000000,6.39,6.47,6.37,6.46,3086563,0
+GNW.US,D,20240722,000000,6.49,6.62,6.45,6.62,2459845,0
+GNW.US,D,20240723,000000,6.61,6.74,6.58,6.72,3455118,0
+GNW.US,D,20240724,000000,6.72,6.93,6.6706,6.68,3759039,0
+GNW.US,D,20240725,000000,6.71,6.88,6.69,6.75,3635180,0
+GNW.US,D,20240726,000000,6.83,6.88,6.76,6.79,2039903,0
+GNW.US,D,20240729,000000,6.83,6.86,6.74,6.74,1975441,0
+GNW.US,D,20240730,000000,6.78,6.875,6.7751,6.81,1903176,0
+GNW.US,D,20240731,000000,6.84,6.89,6.76,6.77,3339749,0
+GNW.US,D,20240801,000000,6.83,6.94,6.56,6.59,3589592,0
+GNW.US,D,20240802,000000,6.39,6.45,6.26,6.31,3569708,0
+GNW.US,D,20240805,000000,6.2,6.21,6.01,6.16,4927226,0
+GNW.US,D,20240806,000000,6.16,6.42,6.13,6.38,3853319,0
+GNW.US,D,20240807,000000,6.41,6.47,6.24,6.29,2304717,0
+GNW.US,D,20240808,000000,6.32,6.35,6.24,6.29,6338310,0
+GNW.US,D,20240809,000000,6.29,6.41,6.27,6.41,3990173,0
+GNW.US,D,20240812,000000,6.42,6.49,6.4,6.42,2556214,0
+GNW.US,D,20240813,000000,6.46,6.53,6.44,6.52,2076905,0
+GNW.US,D,20240814,000000,6.55,6.585,6.49,6.56,2231271,0
+GNW.US,D,20240815,000000,6.64,6.72,6.6,6.64,1753718,0
+GNW.US,D,20240816,000000,6.63,6.72,6.59,6.7,2453772,0
+GNW.US,D,20240819,000000,6.73,6.79,6.715,6.78,2798527,0
+GNW.US,D,20240820,000000,6.75,6.7625,6.675,6.7,1865512,0
+GNW.US,D,20240821,000000,6.72,6.755,6.665,6.72,1700574,0
+GNW.US,D,20240822,000000,6.7,6.74,6.685,6.72,1304988,0
+GNW.US,D,20240823,000000,6.76,6.84,6.74,6.82,2449988,0
+GNW.US,D,20240826,000000,6.89,6.915,6.83,6.83,2151287,0
+GNW.US,D,20240827,000000,6.8,6.88,6.77,6.85,1472139,0
+GNW.US,D,20240828,000000,6.8,6.92,6.8,6.87,2051954,0
+GNW.US,D,20240829,000000,6.89,6.97,6.84,6.91,2011972,0
+GNW.US,D,20240830,000000,6.95,7,6.91,6.98,2973595,0
+GNW.US,D,20240903,000000,6.91,7.015,6.89,6.92,2399071,0
+GNW.US,D,20240904,000000,6.92,6.975,6.88,6.94,2192770,0
+GNW.US,D,20240905,000000,6.99,6.99,6.82,6.88,1831563,0
+GNW.US,D,20240906,000000,6.86,6.93,6.72,6.72,2554056,0
+GNW.US,D,20240909,000000,6.74,6.76,6.56,6.64,2943492,0
+GNW.US,D,20240910,000000,6.63,6.66,6.55,6.63,3017062,0
+GNW.US,D,20240911,000000,6.59,6.59,6.475,6.52,2539121,0
+GNW.US,D,20240912,000000,6.52,6.58,6.505,6.55,1621098,0
+GNW.US,D,20240913,000000,6.61,6.705,6.54,6.69,1865334,0
+GNW.US,D,20240916,000000,6.74,6.775,6.67,6.74,2257954,0
+GNW.US,D,20240917,000000,6.79,6.84,6.74,6.75,2731399,0
+GNW.US,D,20240918,000000,6.76,6.92,6.74,6.81,3046205,0
+GNW.US,D,20240919,000000,6.91,6.91,6.81,6.86,3855759,0
+GNW.US,D,20240920,000000,6.82,6.93,6.81,6.88,8726304,0
+GNW.US,D,20240923,000000,6.88,6.92,6.85,6.85,3078146,0
+GNW.US,D,20240924,000000,6.85,6.905,6.74,6.74,2099733,0
+GNW.US,D,20240925,000000,6.74,6.77,6.68,6.73,2157643,0
+GNW.US,D,20240926,000000,6.78,6.815,6.74,6.77,1839838,0
+GNW.US,D,20240927,000000,6.78,6.815,6.72,6.76,2518724,0
+GNW.US,D,20240930,000000,6.76,6.85,6.72,6.85,3535211,0
+GNW.US,D,20241001,000000,6.81,6.845,6.745,6.79,3167108,0
+GNW.US,D,20241002,000000,6.8,6.845,6.76,6.76,1475478,0
+GNW.US,D,20241003,000000,6.73,6.765,6.69,6.72,1754679,0
+GNW.US,D,20241004,000000,6.78,6.9,6.77,6.89,1879420,0
+GNW.US,D,20241007,000000,6.88,6.9,6.76,6.79,2710892,0
+GNW.US,D,20241008,000000,6.79,7.02,6.77,7.01,7150091,0
+GNW.US,D,20241009,000000,7.01,7.24,6.97,7.19,4590026,0
+GNW.US,D,20241010,000000,7.2,7.215,7.05,7.09,2554299,0
+GNW.US,D,20241011,000000,7.13,7.23,7.11,7.17,2105720,0
+GNW.US,D,20241014,000000,7.19,7.19,7.095,7.15,1571985,0
+GNW.US,D,20241015,000000,7.16,7.235,7.125,7.14,1906554,0
+GNW.US,D,20241016,000000,7.16,7.25,7.155,7.21,1702694,0
+GNW.US,D,20241017,000000,7.23,7.24,7.14,7.22,1754592,0
+GNW.US,D,20241018,000000,7.24,7.24,7.05,7.09,1904071,0
+GNW.US,D,20241021,000000,7.06,7.099,6.97,6.99,2139280,0
+GNW.US,D,20241022,000000,6.96,7.01,6.92,6.96,1039801,0
+GNW.US,D,20241023,000000,6.96,6.96,6.87,6.89,1344741,0
+GNW.US,D,20241024,000000,6.91,6.95,6.8,6.91,3228660,0
+GNW.US,D,20241025,000000,6.92,6.93,6.68,6.74,2373018,0
+GNW.US,D,20241028,000000,6.78,6.86,6.76,6.8,1864698,0
+GNW.US,D,20241029,000000,6.75,6.85,6.75,6.82,1863577,0
+GNW.US,D,20241030,000000,6.81,6.94,6.76,6.85,1907159,0
+GNW.US,D,20241031,000000,6.85,6.85,6.73,6.74,1665546,0
+GNW.US,D,20241101,000000,6.7,6.76,6.575,6.58,2550636,0
+GNW.US,D,20241104,000000,6.54,6.605,6.51,6.52,2714706,0
+GNW.US,D,20241105,000000,6.5,6.615,6.49,6.56,2156611,0
+GNW.US,D,20241106,000000,7.04,7.195,6.9,7.14,5237961,0
+GNW.US,D,20241107,000000,6.9,7.13,6.9,7.02,3027777,0
+GNW.US,D,20241108,000000,7.02,7.11,6.95,7.07,4652632,0
+GNW.US,D,20241111,000000,7.11,7.295,7.09,7.21,3407978,0
+GNW.US,D,20241112,000000,7.205,7.415,7.18,7.37,3339836,0
+GNW.US,D,20241113,000000,7.35,7.48,7.32,7.33,2516615,0
+GNW.US,D,20241114,000000,7.355,7.415,7.205,7.26,2246319,0
+GNW.US,D,20241115,000000,7.3,7.37,7.24,7.35,4002313,0
+GNW.US,D,20241118,000000,7.35,7.44,7.345,7.41,1865689,0
+GNW.US,D,20241119,000000,7.34,7.45,7.3,7.43,2938469,0
+GNW.US,D,20241120,000000,7.42,7.5,7.42,7.49,2739501,0
+GNW.US,D,20241121,000000,7.49,7.66,7.49,7.62,3330658,0
+GNW.US,D,20241122,000000,7.65,7.77,7.62,7.77,3526583,0
+GNW.US,D,20241125,000000,7.82,7.87,7.81,7.82,5530194,0
+GNW.US,D,20241126,000000,7.84,7.84,7.685,7.81,2509032,0
+GNW.US,D,20241127,000000,7.825,7.9,7.76,7.79,2352204,0
+GNW.US,D,20241129,000000,7.84,7.865,7.77,7.8,1618303,0
+GNW.US,D,20241202,000000,7.815,7.82,7.67,7.76,3591601,0
+GNW.US,D,20241203,000000,7.77,7.79,7.64,7.64,2328905,0
+GNW.US,D,20241204,000000,7.645,7.67,7.54,7.61,3378944,0
+GNW.US,D,20241205,000000,7.61,7.66,7.54,7.55,2774810,0
+GNW.US,D,20241206,000000,7.58,7.58,7.46,7.5,3552352,0
+GNW.US,D,20241209,000000,7.5,7.54,7.35,7.39,3027960,0
+GNW.US,D,20241210,000000,7.37,7.41,7.22,7.36,3927882,0
+GNW.US,D,20241211,000000,7.41,7.47,7.345,7.44,2923831,0
+GNW.US,D,20241212,000000,7.465,7.55,7.45,7.5,2803975,0
+GNW.US,D,20241213,000000,7.5,7.565,7.4901,7.53,2109242,0
+GNW.US,D,20241216,000000,7.53,7.57,7.495,7.52,2860860,0
+GNW.US,D,20241217,000000,7.455,7.505,7.33,7.37,2850515,0
+GNW.US,D,20241218,000000,7.37,7.4,6.94,6.99,3956602,0
+GNW.US,D,20241219,000000,7.05,7.09,6.905,6.96,3048014,0
+GNW.US,D,20241220,000000,6.91,7.1488,6.9,7.03,8977958,0
+GNW.US,D,20241223,000000,7,7.05,6.94,6.98,3238766,0
+GNW.US,D,20241224,000000,6.95,7.09,6.94,7.09,2132780,0
+GNW.US,D,20241226,000000,7,7.1,7,7.1,3731864,0
+GNW.US,D,20241227,000000,7.04,7.07,6.88,6.97,3495285,0
+GNW.US,D,20241230,000000,6.92,6.96,6.82,6.92,4855522,0
+GNW.US,D,20241231,000000,6.94,7.03,6.94,6.99,4146050,0
+GNW.US,D,20250102,000000,7.02,7.14,6.98,6.98,4486714,0
+GNW.US,D,20250103,000000,7.01,7.05,6.97,7.04,2622776,0
+GNW.US,D,20250106,000000,7.03,7.075,6.9,6.91,3804091,0
+GNW.US,D,20250107,000000,6.905,6.9599,6.81,6.89,4636903,0
+GNW.US,D,20250108,000000,6.865,6.865,6.7,6.81,3750820,0
+GNW.US,D,20250110,000000,6.65,6.68,6.4401,6.56,5279430,0
+GNW.US,D,20250113,000000,6.47,6.62,6.47,6.61,3018322,0
+GNW.US,D,20250114,000000,6.62,6.769,6.6,6.74,3310260,0
+GNW.US,D,20250115,000000,6.89,6.94,6.835,6.9,2290178,0
+GNW.US,D,20250116,000000,6.88,6.95,6.87,6.93,2372207,0
+GNW.US,D,20250117,000000,6.955,7.055,6.95,7,2023844,0
+GNW.US,D,20250121,000000,7.05,7.1,6.99,6.99,1868990,0
+GNW.US,D,20250122,000000,6.95,6.985,6.91,6.95,2780032,0
+GNW.US,D,20250123,000000,6.91,7.07,6.91,7.01,4857098,0
+GNW.US,D,20250124,000000,7,7.03,6.97,7.02,2184582,0
+GNW.US,D,20250127,000000,7.05,7.25,7.03,7.24,5391516,0
+GNW.US,D,20250128,000000,7.25,7.345,7.22,7.26,2785610,0
+GNW.US,D,20250129,000000,7.26,7.36,7.23,7.32,5777893,0
+GNW.US,D,20250130,000000,7.38,7.41,7.26,7.29,3732239,0
+GNW.US,D,20250131,000000,7.2944,7.315,7.195,7.23,3929372,0
+GNW.US,D,20250203,000000,7.13,7.28,7.095,7.24,4304308,0
+GNW.US,D,20250204,000000,7.225,7.45,7.191,7.32,4363933,0
+GNW.US,D,20250205,000000,7.32,7.43,7.32,7.42,3945126,0
+GNW.US,D,20250206,000000,7.455,7.47,7.29,7.4,3300678,0
+GNW.US,D,20250207,000000,7.375,7.4299,7.33,7.38,4202167,0
+GNW.US,D,20250210,000000,7.415,7.431,7.35,7.39,3267823,0
+GNW.US,D,20250211,000000,7.37,7.43,7.36,7.37,3888766,0
+GNW.US,D,20250212,000000,7.32,7.32,7.15,7.2,7010190,0
+GNW.US,D,20250213,000000,7.25,7.28,7.18,7.27,5116410,0
+GNW.US,D,20250214,000000,7.315,7.33,7.26,7.29,3734158,0
+GNW.US,D,20250218,000000,7.275,7.38,7.27,7.32,5488231,0
+GNW.US,D,20250219,000000,6.98,7.08,6.7,6.74,10174050,0
+GNW.US,D,20250220,000000,6.74,6.745,6.56,6.63,8141662,0
+GNW.US,D,20250221,000000,6.715,6.73,6.52,6.53,5023119,0
+GNW.US,D,20250224,000000,6.55,6.67,6.55,6.57,4874895,0
+GNW.US,D,20250225,000000,6.58,6.65,6.56,6.57,4083102,0
+GNW.US,D,20250226,000000,6.58,6.755,6.54,6.73,5036674,0
+GNW.US,D,20250227,000000,6.75,6.87,6.725,6.84,5277331,0
+GNW.US,D,20250228,000000,6.86,6.96,6.815,6.95,5653809,0
+GNW.US,D,20250303,000000,6.93,7.055,6.87,6.91,5016507,0
+GNW.US,D,20250304,000000,6.77,6.815,6.635,6.64,5480080,0
+GNW.US,D,20250305,000000,6.64,6.7683,6.635,6.72,4211822,0
+GNW.US,D,20250306,000000,6.58,6.7386,6.58,6.64,6713196,0
+GNW.US,D,20250307,000000,6.65,6.715,6.55,6.66,6266842,0
+GNW.US,D,20250310,000000,6.61,6.63,6.43,6.47,6359725,0
+GNW.US,D,20250311,000000,6.51,6.54,6.41,6.49,6505400,0
+GNW.US,D,20250312,000000,6.55,6.57,6.37,6.44,6273857,0
+GNW.US,D,20250313,000000,6.51,6.63,6.44,6.45,3805113,0
+GNW.US,D,20250314,000000,6.495,6.64,6.43,6.63,3893132,0
+GNW.US,D,20250317,000000,6.6,6.82,6.59,6.81,4430983,0
+GNW.US,D,20250318,000000,6.795,6.86,6.76,6.8,4530601,0
+GNW.US,D,20250319,000000,6.814,6.97,6.76,6.92,5540611,0
+GNW.US,D,20250320,000000,6.89,7.14,6.85,7.04,7913648,0
+GNW.US,D,20250321,000000,7,7.05,6.91,6.93,10813350,0
+GNW.US,D,20250324,000000,7.03,7.2,6.975,7.19,5517929,0
+GNW.US,D,20250325,000000,7.2,7.265,7.09,7.13,2931220,0
+GNW.US,D,20250326,000000,7.17,7.26,7.125,7.15,3117328,0
+GNW.US,D,20250327,000000,7.15,7.275,7.105,7.26,5358277,0
+GNW.US,D,20250328,000000,7.23,7.26,7,7.07,3321413,0
+GNW.US,D,20250331,000000,7.03,7.14,6.96,7.09,3632727,0
+GNW.US,D,20250401,000000,7.01,7.3,7.01,7.25,4946871,0
+GNW.US,D,20250402,000000,7.17,7.39,7.17,7.38,6006115,0
+GNW.US,D,20250403,000000,7.16,7.185,6.97,7.11,10361870,0
+GNW.US,D,20250404,000000,6.8,6.91,6.42,6.5,10452832,0
+GNW.US,D,20250407,000000,6.27,6.55,6,6.15,9593350,0
+GNW.US,D,20250408,000000,6.43,6.51,6.05,6.12,9127560,0
+GNW.US,D,20250409,000000,6.02,6.77,5.99,6.68,10911237,0
+GNW.US,D,20250410,000000,6.555,6.66,6.35,6.52,9791964,0
+GNW.US,D,20250411,000000,6.48,6.58,6.34,6.54,9300364,0
+GNW.US,D,20250414,000000,6.64,6.74,6.555,6.68,6709730,0
+GNW.US,D,20250415,000000,6.71,6.775,6.63,6.63,6334761,0
+GNW.US,D,20250416,000000,6.59,6.725,6.5,6.56,9281508,0
+GNW.US,D,20250417,000000,6.545,6.71,6.545,6.66,6857789,0
+GNW.US,D,20250421,000000,6.595,6.62,6.29,6.38,6493799,0
+GNW.US,D,20250422,000000,6.445,6.61,6.44,6.58,7224358,0
+GNW.US,D,20250423,000000,6.71,6.805,6.59,6.63,4863785,0
+GNW.US,D,20250424,000000,6.58,6.81,6.55,6.78,8027286,0
+GNW.US,D,20250425,000000,6.735,6.7589,6.65,6.73,5492501,0
+GNW.US,D,20250428,000000,6.725,6.8,6.71,6.8,4630266,0
+GNW.US,D,20250429,000000,6.7991,6.88,6.72,6.87,8194512,0
+GNW.US,D,20250430,000000,6.7605,6.9,6.665,6.86,8433182,0
+GNW.US,D,20250501,000000,6.725,6.95,6.56,6.79,8528092,0
+GNW.US,D,20250502,000000,6.845,7.02,6.845,6.96,6030479,0
+GNW.US,D,20250505,000000,6.87,7.0365,6.87,6.9,7181723,0
+GNW.US,D,20250506,000000,6.84,6.959,6.81,6.87,6546501,0
+GNW.US,D,20250507,000000,6.925,6.97,6.87,6.91,10557380,0
+GNW.US,D,20250508,000000,6.94,7.11,6.91,7.02,5817031,0
+GNW.US,D,20250509,000000,7.01,7.05,6.99,7.05,4644618,0
+GNW.US,D,20250512,000000,7.25,7.305,7.105,7.21,7768756,0
+GNW.US,D,20250513,000000,7.23,7.25,7.06,7.06,6313984,0
+GNW.US,D,20250514,000000,7.03,7.04,6.9101,6.93,8688043,0
+GNW.US,D,20250515,000000,6.925,7.07,6.91,7.04,6394064,0
+GNW.US,D,20250516,000000,7.045,7.24,7.04,7.21,9411243,0
+GNW.US,D,20250519,000000,7.14,7.28,7.11,7.22,7350717,0
+GNW.US,D,20250520,000000,7.25,7.335,7.22,7.22,9162080,0
+GNW.US,D,20250521,000000,7.16,7.21,6.94,6.96,10528982,0
+GNW.US,D,20250522,000000,6.94,6.97,6.73,6.74,9532398,0
+GNW.US,D,20250523,000000,6.63,6.81,6.625,6.79,11777074,0
+GNW.US,D,20250527,000000,6.85,6.99,6.7806,6.98,5330758,0
+GNW.US,D,20250528,000000,6.94,6.99,6.865,6.88,6545186,0
+GNW.US,D,20250529,000000,6.925,7.02,6.89,7.02,7111026,0
+GNW.US,D,20250530,000000,6.93,7.09,6.92,7.05,8622993,0
+GNW.US,D,20250602,000000,7.01,7.1,6.97,7.08,6468873,0
+GNW.US,D,20250603,000000,7.055,7.15,6.97,7.07,6553743,0
+GNW.US,D,20250604,000000,7.06,7.12,6.94,6.94,5200240,0
+GNW.US,D,20250605,000000,6.91,6.94,6.72,6.78,7740615,0
+GNW.US,D,20250606,000000,6.855,6.96,6.79,6.96,7934911,0
+GNW.US,D,20250609,000000,6.955,6.96,6.785,6.91,9588633,0
+GNW.US,D,20250610,000000,6.895,6.95,6.81,6.87,5508930,0
+GNW.US,D,20250611,000000,6.9561,6.9665,6.85,6.92,4635269,0
+GNW.US,D,20250612,000000,6.86,7.068,6.8404,7.06,5330092,0
+GNW.US,D,20250613,000000,7.03,7.08,6.92,6.95,6069189,0
+GNW.US,D,20250616,000000,7.005,7.3,6.99,7.18,11399697,0
+GNW.US,D,20250617,000000,7.18,7.18,6.75,6.84,10166372,0
+GNW.US,D,20250618,000000,7.09,7.84,7.07,7.78,22738148,0
+GNW.US,D,20250620,000000,7.835,7.885,7.74,7.77,12478728,0
+GNW.US,D,20250623,000000,7.76,7.92,7.66,7.89,6986939,0
+GNW.US,D,20250624,000000,7.91,8,7.845,7.87,4821417,0
+GNW.US,D,20250625,000000,7.83,7.87,7.71,7.73,4143567,0
+GNW.US,D,20250626,000000,7.765,7.85,7.75,7.81,4555689,0
+GNW.US,D,20250627,000000,7.815,7.88,7.75,7.84,9585663,0
+GNW.US,D,20250630,000000,7.86,7.87,7.765,7.78,6062117,0
+GNW.US,D,20250701,000000,7.73,7.97,7.73,7.87,9146370,0
+GNW.US,D,20250702,000000,7.87,7.9,7.74,7.83,7793513,0
+GNW.US,D,20250703,000000,7.84,8.01,7.84,7.99,4301703,0
+GNW.US,D,20250707,000000,7.94,8.0796,7.79,7.83,7208421,0
+GNW.US,D,20250708,000000,7.86,7.91,7.8,7.81,4971538,0
+GNW.US,D,20250709,000000,7.81,7.85,7.53,7.53,7538288,0
+GNW.US,D,20250710,000000,7.545,7.545,7.38,7.41,4618698,0
+GNW.US,D,20250711,000000,7.32,7.37,7.264,7.29,4875988,0
+GNW.US,D,20250714,000000,7.29,7.4,7.27,7.39,4626774,0
+GNW.US,D,20250715,000000,7.36,7.39,7.25,7.26,6074578,0
+GNW.US,D,20250716,000000,7.295,7.36,7.13,7.34,5152844,0
+GNW.US,D,20250717,000000,7.3,7.5,7.3,7.45,6554917,0
+GNW.US,D,20250718,000000,7.44,7.51,7.395,7.44,5568376,0
+GNW.US,D,20250721,000000,7.46,7.5,7.38,7.39,5908335,0
+GNW.US,D,20250722,000000,7.41,7.5,7.4,7.47,2889752,0
+GNW.US,D,20250723,000000,7.495,7.53,7.395,7.46,3226007,0
+GNW.US,D,20250724,000000,7.415,7.47,7.32,7.34,4022536,0
+GNW.US,D,20250725,000000,7.42,8.03,7.375,8,10084342,0
+GNW.US,D,20250728,000000,7.92,8.17,7.89,8.11,15681548,0
+GNW.US,D,20250729,000000,8.17,8.285,7.925,8,7749259,0
+GNW.US,D,20250730,000000,7.975,8.03,7.87,7.93,7185625,0
+GNW.US,D,20250731,000000,8.02,8.056,7.61,7.86,8010629,0
+GNW.US,D,20250801,000000,7.75,7.89,7.69,7.85,9451728,0
+GNW.US,D,20250804,000000,7.88,7.92,7.74,7.86,6084576,0
+GNW.US,D,20250805,000000,7.89,7.99,7.84,7.96,4940482,0
+GNW.US,D,20250806,000000,8,8.22,7.95,8.21,7724620,0
+GNW.US,D,20250807,000000,8.235,8.26,8.12,8.15,8445841,0
+GNW.US,D,20250808,000000,8.18,8.355,8.11,8.31,5356006,0
+GNW.US,D,20250811,000000,8.4,8.43,8.32,8.34,4513331,0
+GNW.US,D,20250812,000000,8.386,8.52,8.35,8.44,5100323,0
+GNW.US,D,20250813,000000,8.5,8.59,8.41,8.58,6965788,0
+GNW.US,D,20250814,000000,8.53,8.6,8.495,8.55,5121234,0
+GNW.US,D,20250815,000000,8.57,8.59,8.3,8.33,4625251,0
+GNW.US,D,20250818,000000,8.3001,8.39,8.24,8.37,4393971,0
+GNW.US,D,20250819,000000,8.37,8.4902,8.36,8.42,2779129,0
+GNW.US,D,20250820,000000,8.42,8.49,8.4,8.47,3269666,0
+GNW.US,D,20250821,000000,8.38,8.525,8.37,8.41,3409824,0
+GNW.US,D,20250822,000000,8.49,8.72,8.45,8.68,5467750,0
+GNW.US,D,20250825,000000,8.67,8.73,8.63,8.64,3353076,0
+GNW.US,D,20250826,000000,8.6,8.69,8.575,8.61,4954547,0
+GNW.US,D,20250827,000000,8.67,8.7352,8.63,8.67,3702727,0
+GNW.US,D,20250828,000000,8.68,8.68,8.53,8.58,3494553,0
+GNW.US,D,20250829,000000,8.63,8.66,8.55,8.57,2956419,0
+GNW.US,D,20250902,000000,8.5,8.5462,8.39,8.46,3770586,0
+GNW.US,D,20250903,000000,8.4,8.56,8.395,8.55,3481352,0
+GNW.US,D,20250904,000000,8.61,8.69,8.56,8.66,3131688,0
+GNW.US,D,20250905,000000,8.65,8.725,8.505,8.57,4580438,0
+GNW.US,D,20250908,000000,8.5864,8.65,8.43,8.59,4289903,0
+GNW.US,D,20250909,000000,8.59,8.65,8.51,8.53,3405341,0
+GNW.US,D,20250910,000000,8.52,8.585,8.46,8.55,2992800,0
+GNW.US,D,20250911,000000,8.5884,8.81,8.565,8.81,4121028,0
+GNW.US,D,20250912,000000,8.74,8.85,8.72,8.8,3795731,0
+GNW.US,D,20250915,000000,8.85,8.85,8.67,8.68,3392469,0
+GNW.US,D,20250916,000000,8.68,8.695,8.49,8.54,4073052,0
+GNW.US,D,20250917,000000,8.4701,8.73,8.47,8.58,4527142,0
+GNW.US,D,20250918,000000,8.6,8.795,8.6,8.7,4258709,0
+GNW.US,D,20250919,000000,8.75,9.06,8.75,9.03,11650738,0
+GNW.US,D,20250922,000000,9,9.05,8.915,9.03,5841771,0
+GNW.US,D,20250923,000000,9.045,9.08,8.98,9.02,6016309,0
+GNW.US,D,20250924,000000,9.035,9.0653,8.96,8.99,4600939,0
+GNW.US,D,20250925,000000,9,9.036,8.94,8.98,4395266,0
+GNW.US,D,20250926,000000,9.01,9.15,9,9.11,4046074,0
+GNW.US,D,20250929,000000,9.08,9.1,8.91,8.95,3864283,0
+GNW.US,D,20250930,000000,8.9488,9.04,8.85,8.9,4166912,0
+GNW.US,D,20251001,000000,8.87,8.94,8.785,8.83,3966911,0
+GNW.US,D,20251002,000000,8.8251,8.93,8.73,8.9,4604388,0
+GNW.US,D,20251003,000000,8.93,9.0298,8.91,8.94,4748927,0
+GNW.US,D,20251006,000000,8.96,9.03,8.79,8.83,4747358,0
+GNW.US,D,20251007,000000,8.83,8.93,8.74,8.77,4150475,0
+GNW.US,D,20251008,000000,8.79,8.88,8.7,8.74,2744982,0
+GNW.US,D,20251009,000000,8.785,8.84,8.65,8.68,3965795,0
+GNW.US,D,20251010,000000,8.7599,8.7599,8.515,8.52,4871446,0
+GNW.US,D,20251013,000000,8.58,8.77,8.57,8.68,5199293,0
+GNW.US,D,20251014,000000,8.635,8.86,8.63,8.82,3700122,0
+GNW.US,D,20251015,000000,8.83,8.89,8.705,8.79,3094180,0
+GNW.US,D,20251016,000000,8.75,8.75,8.465,8.52,4760544,0
+GNW.US,D,20251017,000000,8.53,8.58,8.46,8.55,4107044,0
+GNW.US,D,20251020,000000,8.56,8.695,8.5135,8.67,3393739,0
+GNW.US,D,20251021,000000,8.635,8.79,8.63,8.73,3676144,0
+GNW.US,D,20251022,000000,8.65,8.76,8.31,8.43,7474742,0
+GNW.US,D,20251023,000000,8.43,8.57,8.3801,8.52,3784705,0
+GNW.US,D,20251024,000000,8.595,8.63,8.54,8.56,3170768,0
+GNW.US,D,20251027,000000,8.58,8.595,8.385,8.42,2968213,0
+GNW.US,D,20251028,000000,8.41,8.47,8.33,8.4,3453185,0
+GNW.US,D,20251029,000000,8.365,8.455,8.26,8.32,4078725,0
+GNW.US,D,20251030,000000,8.305,8.52,8.305,8.42,5161107,0
+GNW.US,D,20251031,000000,8.38,8.47,8.34,8.44,4724261,0
+GNW.US,D,20251103,000000,8.42,8.47,8.29,8.45,5517307,0
+GNW.US,D,20251104,000000,8.395,8.605,8.37,8.53,5467751,0
+GNW.US,D,20251105,000000,8.57,8.69,8.5,8.57,4846064,0
+GNW.US,D,20251106,000000,8.66,8.935,8.565,8.59,5227715,0
+GNW.US,D,20251107,000000,8.51,8.67,8.44,8.67,4756507,0
+GNW.US,D,20251110,000000,8.6,8.75,8.6,8.63,4248681,0
+GNW.US,D,20251111,000000,8.66,8.68,8.475,8.49,4164518,0
+GNW.US,D,20251112,000000,8.45,8.645,8.44,8.48,4962570,0
+GNW.US,D,20251113,000000,8.47,8.56,8.41,8.46,4213896,0
+GNW.US,D,20251114,000000,8.42,8.5755,8.355,8.53,4963513,0
+GNW.US,D,20251117,000000,8.55,8.57,8.26,8.27,4024448,0
+GNW.US,D,20251118,000000,8.08,8.4899,8.08,8.41,4248961,0
+GNW.US,D,20251119,000000,8.43,8.495,8.365,8.45,3228969,0
+GNW.US,D,20251120,000000,8.45,8.66,8.405,8.43,6005642,0
+GNW.US,D,20251121,000000,8.45,8.65,8.43,8.59,5273595,0
+GNW.US,D,20251124,000000,8.59,8.66,8.49,8.59,5058200,0
+GNW.US,D,20251125,000000,8.565,8.8575,8.565,8.77,4667695,0
+GNW.US,D,20251126,000000,8.765,8.85,8.71,8.71,5757738,0
+GNW.US,D,20251128,000000,8.725,8.79,8.65,8.68,1825378,0
+GNW.US,D,20251201,000000,8.64,8.7,8.6,8.62,2989597,0
+GNW.US,D,20251202,000000,8.63,8.67,8.54,8.6,3316640,0
+GNW.US,D,20251203,000000,8.67,8.7,8.555,8.68,2828534,0
+GNW.US,D,20251204,000000,8.72,8.75,8.615,8.68,3105390,0
+GNW.US,D,20251205,000000,8.635,8.7,8.61,8.66,2939790,0
+GNW.US,D,20251208,000000,8.64,8.72,8.575,8.69,4359914,0
+GNW.US,D,20251209,000000,8.67,8.8799,8.62,8.79,3164154,0
+GNW.US,D,20251210,000000,8.81,8.92,8.78,8.85,4247252,0
+GNW.US,D,20251211,000000,8.855,9.06,8.855,8.95,7238649,0
+GNW.US,D,20251212,000000,8.99,9.05,8.785,8.86,3595704,0
+GNW.US,D,20251215,000000,8.905,9.02,8.87,8.99,4375434,0
+GNW.US,D,20251216,000000,8.97,9.08,8.91,8.97,4060822,0
+GNW.US,D,20251217,000000,8.95,9.1,8.95,9.04,4321342,0
+GNW.US,D,20251218,000000,9.055,9.23,9.01,9.16,4886093,0
+GNW.US,D,20251219,000000,9.14,9.21,9.075,9.17,8241864,0
+GNW.US,D,20251222,000000,9.11,9.25,9.095,9.24,3492211,0
+GNW.US,D,20251223,000000,9.24,9.28,9.11,9.13,2397467,0
+GNW.US,D,20251224,000000,9.17,9.2,9.09,9.17,1467732,0
+GNW.US,D,20251226,000000,9.14,9.17,9.065,9.14,2325143,0
+GNW.US,D,20251229,000000,9.14,9.16,9.05,9.07,2151110,0
+GNW.US,D,20251230,000000,9.06,9.12,9.05,9.1,1454860,0
+GNW.US,D,20251231,000000,9.1,9.13,9.0232,9.03,2364402,0
+GNW.US,D,20260102,000000,9.015,9.05,8.855,8.97,3574023,0
+GNW.US,D,20260105,000000,8.905,9.19,8.88,9.05,4221882,0
+GNW.US,D,20260106,000000,8.995,9.02,8.82,8.9,4184579,0
+GNW.US,D,20260107,000000,8.85,8.94,8.775,8.92,4433898,0
+GNW.US,D,20260108,000000,8.91,9.09,8.82,9.03,6371044,0
+GNW.US,D,20260109,000000,9.01,9.1154,8.9501,9,5566700,0
+GNW.US,D,20260112,000000,8.945,9.01,8.79,8.8,4948346,0
+GNW.US,D,20260113,000000,8.83,8.88,8.44,8.49,3471231,0
+GNW.US,D,20260114,000000,8.53,8.6,8.41,8.41,3655252,0
+GNW.US,D,20260115,000000,8.42,8.57,8.3,8.3,3929029,0
+GNW.US,D,20260116,000000,8.24,8.38,8.24,8.38,5160207,0
+GNW.US,D,20260120,000000,8.2172,8.38,8.16,8.19,3208216,0
+GNW.US,D,20260121,000000,8.2,8.355,8.17,8.23,3681768,0
+GNW.US,D,20260122,000000,8.25,8.319,8.2,8.27,2649301,0
+GNW.US,D,20260123,000000,8.23,8.23,8.02,8.14,3119810,0
+GNW.US,D,20260126,000000,8.14,8.34,8.14,8.33,3846478,0
+GNW.US,D,20260127,000000,8.34,8.34,8.2,8.24,4046821,0
+GNW.US,D,20260128,000000,8.23,8.25,8.135,8.17,3050040,0
+GNW.US,D,20260129,000000,8.235,8.41,8.2,8.4,5295545,0
+GNW.US,D,20260130,000000,8.38,8.4,8.22,8.34,3550998,0
+GNW.US,D,20260202,000000,8.365,8.5299,8.33,8.47,3846813,0
+GNW.US,D,20260203,000000,8.46,8.585,8.33,8.5,3813424,0
+GNW.US,D,20260204,000000,8.51,8.995,8.495,8.91,5721380,0
+GNW.US,D,20260205,000000,8.9,9.059,8.88,8.95,4977382,0
+GNW.US,D,20260206,000000,9.005,9.09,8.97,9.03,3242994,0
+GNW.US,D,20260209,000000,9.02,9.07,8.84,8.88,3661369,0
+GNW.US,D,20260210,000000,8.9,9.0087,8.805,8.94,2562436,0
+GNW.US,D,20260211,000000,8.95,9.1,8.89,9.06,2387037,0
+GNW.US,D,20260212,000000,9.08,9.17,8.864,9,3150788,0
+GNW.US,D,20260213,000000,8.98,9.01,8.835,8.92,3026808,0
+GNW.US,D,20260217,000000,8.925,9.08,8.915,9,2756050,0
+GNW.US,D,20260218,000000,9,9.055,8.8,8.86,2522768,0
diff --git a/daily/us/nyse stocks/1/grc.us.txt b/daily/us/nyse stocks/1/grc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56b891ffa5086dd2c3dd9b8d04ad8ba127d08b0c
--- /dev/null
+++ b/daily/us/nyse stocks/1/grc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRC.US,D,20050225,000000,7.0855,7.15101,7.04033,7.15101,22090.901049764,0
+GRC.US,D,20050228,000000,7.10053,7.10053,7.04033,7.09041,11823.901497574,0
+GRC.US,D,20050301,000000,7.10053,7.19068,7.07037,7.07037,10890.167629741,0
+GRC.US,D,20050302,000000,7.10053,7.18125,7.0855,7.13579,22402.48508854,0
+GRC.US,D,20050303,000000,7.16564,7.23635,7.16564,7.2062,14313.519062298,0
+GRC.US,D,20050304,000000,7.22584,7.41174,7.22584,7.41174,23337.237204865,0
+GRC.US,D,20050307,000000,7.42226,7.42226,7.31658,7.32679,7778.4002359599,0
+GRC.US,D,20050308,000000,7.29625,7.29625,7.04033,7.04033,37964.376802923,0
+GRC.US,D,20050309,000000,7.04033,7.07538,7.00536,7.07538,33918.875541309,0
+GRC.US,D,20050310,000000,7.07037,7.23105,7.07037,7.12066,29561.790240921,0
+GRC.US,D,20050311,000000,7.15101,7.35666,7.12066,7.32679,20221.396817113,0
+GRC.US,D,20050314,000000,7.29625,7.41174,7.29625,7.41174,9338.3569268214,0
+GRC.US,D,20050315,000000,7.4471,7.46723,7.33161,7.34654,44498.477380768,0
+GRC.US,D,20050316,000000,7.32679,7.33652,7.27633,7.27633,23022.598420612,0
+GRC.US,D,20050317,000000,7.30647,7.37187,7.23105,7.32679,31113.60094384,0
+GRC.US,D,20050318,000000,7.37688,7.37688,7.05535,7.09572,126950.13083103,0
+GRC.US,D,20050321,000000,7.10053,7.15101,7.04033,7.15101,29561.790240921,0
+GRC.US,D,20050322,000000,7.10573,7.15101,6.97,6.99034,26139.457056857,0
+GRC.US,D,20050323,000000,6.97491,6.97491,6.905,6.905,21159.203678917,0
+GRC.US,D,20050324,000000,6.94015,7.04033,6.92502,6.97491,15556.800471919,0
+GRC.US,D,20050328,000000,6.89488,7.07037,6.89488,7.07037,19602.301733534,0
+GRC.US,D,20050329,000000,7.01999,7.01999,6.99034,6.99034,33292.65271828,0
+GRC.US,D,20050330,000000,6.99034,6.99034,6.90951,6.91482,31424.166734122,0
+GRC.US,D,20050331,000000,6.91482,6.93494,6.81444,6.89488,64090.596629374,0
+GRC.US,D,20050401,000000,6.92502,6.94015,6.77898,6.77898,64408.290159105,0
+GRC.US,D,20050404,000000,6.74944,6.94988,6.71879,6.94015,23337.237204865,0
+GRC.US,D,20050405,000000,6.85972,6.85972,6.81444,6.82446,19287.662949281,0
+GRC.US,D,20050406,000000,6.89488,7.05535,6.85972,7.05535,23022.598420612,0
+GRC.US,D,20050407,000000,7.01999,7.11585,7.01999,7.06546,21782.371756468,0
+GRC.US,D,20050408,000000,7.04033,7.13579,7.01057,7.07037,26445.949853169,0
+GRC.US,D,20050411,000000,7.10053,7.10053,6.96009,7.05535,20848.637888634,0
+GRC.US,D,20050412,000000,7.05535,7.06065,6.94988,7.04033,23956.332288445,0
+GRC.US,D,20050413,000000,7.01999,7.0253,6.99034,6.99495,12133.449039364,0
+GRC.US,D,20050414,000000,6.99495,6.99495,6.84421,6.84421,5287.7644227437,0
+GRC.US,D,20050415,000000,6.87995,6.87995,6.59357,6.59357,24891.08440477,0
+GRC.US,D,20050418,000000,6.50794,6.53828,6.46777,6.46777,40456.030864632,0
+GRC.US,D,20050419,000000,6.50794,6.5431,6.45776,6.53828,40456.030864632,0
+GRC.US,D,20050420,000000,6.50794,6.53328,6.48279,6.50794,27693.304256762,0
+GRC.US,D,20050421,000000,6.57345,6.69876,6.52326,6.6036,13688.314487761,0
+GRC.US,D,20050422,000000,6.6036,6.6036,6.46286,6.49301,36094.872570271,0
+GRC.US,D,20050425,000000,6.52326,6.61862,6.51305,6.61862,9648.9227171038,0
+GRC.US,D,20050426,000000,6.50794,6.70386,6.50794,6.51305,26139.457056857,0
+GRC.US,D,20050427,000000,6.49301,6.57345,6.49301,6.51305,14001.935023522,0
+GRC.US,D,20050428,000000,6.50794,6.50794,6.41278,6.41278,32056.499048107,0
+GRC.US,D,20050429,000000,6.41278,6.4278,6.20143,6.4278,41383.655241509,0
+GRC.US,D,20050502,000000,6.47788,6.6036,6.47788,6.57345,17731.77925239,0
+GRC.US,D,20050503,000000,6.53828,6.71879,6.4879,6.57345,63471.501545794,0
+GRC.US,D,20050504,000000,6.53828,6.58355,6.23718,6.32233,42938.520689906,0
+GRC.US,D,20050505,000000,6.32233,6.46777,6.32233,6.43301,41383.655241509,0
+GRC.US,D,20050506,000000,6.4278,6.45776,6.10618,6.15155,88364.62244755,0
+GRC.US,D,20050509,000000,6.15645,6.39756,6.15645,6.38262,17422.2317106,0
+GRC.US,D,20050510,000000,6.3625,6.61862,6.29227,6.58355,37651.774515656,0
+GRC.US,D,20050511,000000,6.58355,6.58355,6.21695,6.4278,39207.658212546,0
+GRC.US,D,20050512,000000,6.45776,6.55822,6.38262,6.52807,36406.456609047,0
+GRC.US,D,20050513,000000,6.49301,6.52326,6.2469,6.28206,35786.343276975,0
+GRC.US,D,20050516,000000,6.29709,6.44292,6.29709,6.39756,23022.598420612,0
+GRC.US,D,20050517,000000,6.44292,6.55822,6.39756,6.45776,18670.604362686,0
+GRC.US,D,20050518,000000,6.53828,6.74944,6.4879,6.74944,87122.359286421,0
+GRC.US,D,20050519,000000,6.74944,6.76437,6.68383,6.68383,10890.167629741,0
+GRC.US,D,20050520,000000,6.63856,6.80925,6.59357,6.77898,16803.136627021,0
+GRC.US,D,20050523,000000,6.85972,6.85972,6.71879,6.79953,14627.139598058,0
+GRC.US,D,20050524,000000,6.74944,6.74944,6.65388,6.65388,14627.139598058,0
+GRC.US,D,20050525,000000,6.61862,6.61862,6.4278,6.43301,36406.456609047,0
+GRC.US,D,20050526,000000,6.47788,6.51305,6.43301,6.45776,16803.136627021,0
+GRC.US,D,20050527,000000,6.4278,6.4278,6.3625,6.40777,27072.172676197,0
+GRC.US,D,20050531,000000,6.41739,6.52326,6.33244,6.52326,33292.65271828,0
+GRC.US,D,20050601,000000,6.57345,6.69876,6.57345,6.6692,16490.534339752,0
+GRC.US,D,20050602,000000,6.63856,6.76437,6.63856,6.74944,16803.136627021,0
+GRC.US,D,20050603,000000,6.69876,6.69876,6.50794,6.6692,20221.396817113,0
+GRC.US,D,20050606,000000,6.64878,6.73401,6.62353,6.63856,19602.301733534,0
+GRC.US,D,20050607,000000,6.68383,6.76437,6.68383,6.71879,20848.637888634,0
+GRC.US,D,20050608,000000,6.73921,6.73921,6.50794,6.50794,13377.748697479,0
+GRC.US,D,20050609,000000,6.47788,6.6036,6.4278,6.6036,14001.935023522,0
+GRC.US,D,20050610,000000,6.6036,6.75385,6.52326,6.75385,53828.688319647,0
+GRC.US,D,20050613,000000,6.78439,7.00536,6.78439,7.00536,33918.875541309,0
+GRC.US,D,20050614,000000,6.99986,6.99986,6.87995,6.94015,14938.723636833,0
+GRC.US,D,20050615,000000,6.89488,6.89488,6.55361,6.75916,39518.224002828,0
+GRC.US,D,20050616,000000,6.73401,6.94988,6.73401,6.94988,24269.952824205,0
+GRC.US,D,20050617,000000,6.94988,7.26179,6.94988,7.10573,102995.83503958,0
+GRC.US,D,20050620,000000,7.13579,7.20129,6.7894,6.80925,31424.166734122,0
+GRC.US,D,20050621,000000,6.77898,6.77898,6.65388,6.65388,10272.090794654,0
+GRC.US,D,20050622,000000,6.69876,6.69876,6.51805,6.68383,27072.172676197,0
+GRC.US,D,20050623,000000,6.6692,7.07037,6.6692,6.74944,25515.270730813,0
+GRC.US,D,20050624,000000,6.74944,6.82446,6.37742,6.65388,90234.126680202,0
+GRC.US,D,20050627,000000,6.6692,6.74403,6.51305,6.51305,22090.901049764,0
+GRC.US,D,20050628,000000,6.55822,6.90951,6.50794,6.90951,33602.20026007,0
+GRC.US,D,20050629,000000,6.94015,6.97491,6.91482,6.97491,27693.304256762,0
+GRC.US,D,20050630,000000,7.00536,7.05535,6.84951,6.87995,25515.270730813,0
+GRC.US,D,20050701,000000,6.86433,6.86433,6.79953,6.81444,12133.449039364,0
+GRC.US,D,20050705,000000,6.85972,7.30647,6.85972,7.28171,23022.598420612,0
+GRC.US,D,20050706,000000,7.26179,7.29134,7.10053,7.10053,19912.867523816,0
+GRC.US,D,20050707,000000,7.01999,7.01999,6.84421,6.97973,18047.436285136,0
+GRC.US,D,20050708,000000,6.97491,7.39172,6.94015,7.29134,63471.501545794,0
+GRC.US,D,20050711,000000,7.31158,7.34143,7.24146,7.24146,86497.154711885,0
+GRC.US,D,20050712,000000,7.23105,7.23105,7.0855,7.12066,83082.967515762,0
+GRC.US,D,20050713,000000,7.07037,7.07037,6.97,7.00536,13068.201155689,0
+GRC.US,D,20050714,000000,7.04033,7.10053,6.83448,6.87995,31742.878512346,0
+GRC.US,D,20050715,000000,6.79953,6.85972,6.6692,6.69403,24269.952824205,0
+GRC.US,D,20050718,000000,6.68383,6.69403,6.49301,6.55822,39518.224002828,0
+GRC.US,D,20050719,000000,6.58828,6.6585,6.49301,6.58355,18670.604362686,0
+GRC.US,D,20050720,000000,6.57345,6.89488,6.54821,6.84421,36406.456609047,0
+GRC.US,D,20050721,000000,6.82947,6.84421,6.59839,6.59839,13688.314487761,0
+GRC.US,D,20050722,000000,6.59839,6.74944,6.59839,6.74944,43559.652270471,0
+GRC.US,D,20050725,000000,6.74403,6.74403,6.61862,6.62853,34535.934127904,0
+GRC.US,D,20050726,000000,6.61862,6.68913,6.59839,6.64878,38272.90609622,0
+GRC.US,D,20050727,000000,6.61862,6.68383,6.58828,6.68383,9648.9227171038,0
+GRC.US,D,20050728,000000,6.6692,7.39701,6.6692,7.39172,100813.72851966,0
+GRC.US,D,20050729,000000,7.36155,7.38691,7.12066,7.12066,48231.376355114,0
+GRC.US,D,20050801,000000,7.10053,7.13579,6.94015,7.01538,47920.810564831,0
+GRC.US,D,20050802,000000,6.99034,7.26179,6.94015,7.15101,71259.066018189,0
+GRC.US,D,20050803,000000,7.18125,7.18125,7.03551,7.03551,23650.857740626,0
+GRC.US,D,20050804,000000,7.01999,7.03551,6.85972,6.88466,59121.543984855,0
+GRC.US,D,20050805,000000,6.88466,6.88466,6.68913,6.76437,37337.135731401,0
+GRC.US,D,20050808,000000,6.79953,6.81444,6.58828,6.71398,31113.60094384,0
+GRC.US,D,20050809,000000,6.6692,6.76437,6.60851,6.60851,111392.31211063,0
+GRC.US,D,20050810,000000,6.59357,6.75385,6.59357,6.74944,94283.700935786,0
+GRC.US,D,20050811,000000,6.71879,7.10053,6.69876,7.0805,56938.419216442,0
+GRC.US,D,20050812,000000,7.04033,7.09572,6.94988,7.09572,30808.126396021,0
+GRC.US,D,20050815,000000,7.09572,7.21101,7.07037,7.19609,33918.875541309,0
+GRC.US,D,20050816,000000,7.16564,7.16564,6.86433,6.86433,49472.621267751,0
+GRC.US,D,20050817,000000,6.81444,7.00536,6.80925,6.93494,38272.90609622,0
+GRC.US,D,20050818,000000,6.90951,7.06065,6.77898,6.87995,37028.606438104,0
+GRC.US,D,20050819,000000,6.87995,7.13579,6.87995,6.97,26757.533891943,0
+GRC.US,D,20050822,000000,7.00536,7.2062,7.00536,7.09041,31742.878512346,0
+GRC.US,D,20050823,000000,7.09572,7.09572,6.90951,6.94015,15249.289427116,0
+GRC.US,D,20050824,000000,6.97491,7.00536,6.77427,6.81444,42633.046142087,0
+GRC.US,D,20050825,000000,6.89488,6.89488,6.76946,6.84421,23022.598420612,0
+GRC.US,D,20050826,000000,6.81444,6.91482,6.68913,6.91482,42938.520689906,0
+GRC.US,D,20050829,000000,6.89488,7.23105,6.86964,7.23105,42008.859816044,0
+GRC.US,D,20050830,000000,7.22584,7.34143,7.17604,7.17604,27379.683721001,0
+GRC.US,D,20050831,000000,7.24597,8.03438,7.24597,7.95454,130996.65034114,0
+GRC.US,D,20050901,000000,8.51736,8.67068,8.19574,8.44942,229009.17725731,0
+GRC.US,D,20050902,000000,8.51736,8.5487,8.20959,8.35788,82147.197150944,0
+GRC.US,D,20050906,000000,8.32626,8.42496,8.24415,8.39618,80901.879244337,0
+GRC.US,D,20050907,000000,8.35788,8.40482,8.25987,8.37261,30808.126396021,0
+GRC.US,D,20050908,000000,8.39078,8.99348,8.39078,8.78922,114813.62704619,0
+GRC.US,D,20050909,000000,8.75877,8.75877,8.35788,8.39962,88364.62244755,0
+GRC.US,D,20050912,000000,8.48093,8.79383,8.34728,8.61136,55386.608513523,0
+GRC.US,D,20050913,000000,8.61136,8.61588,8.51736,8.55312,33918.875541309,0
+GRC.US,D,20050914,000000,8.5487,8.55312,8.18082,8.20959,47298.660735773,0
+GRC.US,D,20050915,000000,8.23365,8.24415,7.84887,7.87942,38272.90609622,0
+GRC.US,D,20050916,000000,7.9235,8.30622,7.88453,8.27048,128820.65331218,0
+GRC.US,D,20050919,000000,8.31595,8.53397,8.28069,8.35788,24891.08440477,0
+GRC.US,D,20050920,000000,8.35788,8.45472,8.30622,8.32626,51029.523213134,0
+GRC.US,D,20050921,000000,8.29778,8.29778,8.06433,8.08388,41064.943463284,0
+GRC.US,D,20050922,000000,8.04951,8.07562,7.90435,7.9235,35786.343276975,0
+GRC.US,D,20050923,000000,7.88943,8.11541,7.8747,8.02917,32056.499048107,0
+GRC.US,D,20050926,000000,8.09951,8.19574,7.71324,7.86979,23650.857740626,0
+GRC.US,D,20050927,000000,7.7924,7.89454,7.74349,7.83875,17731.77925239,0
+GRC.US,D,20050928,000000,7.80821,7.80821,7.39172,7.53775,40456.030864632,0
+GRC.US,D,20050929,000000,7.53775,7.78415,7.53775,7.78415,15556.800471919,0
+GRC.US,D,20050930,000000,7.76422,7.76422,7.70833,7.72837,20537.053849859,0
+GRC.US,D,20051003,000000,7.64813,7.76422,7.58273,7.66325,28000.815301565,0
+GRC.US,D,20051004,000000,7.61788,7.7924,7.52744,7.53775,20537.053849859,0
+GRC.US,D,20051005,000000,7.48727,7.48727,6.91482,6.91482,63156.862761541,0
+GRC.US,D,20051006,000000,7.00536,7.04033,6.63856,6.71879,103610.85712918,0
+GRC.US,D,20051007,000000,6.76437,6.85972,6.74944,6.77898,149663.18170985,0
+GRC.US,D,20051010,000000,6.84421,6.98533,6.84421,6.89989,45433.229497092,0
+GRC.US,D,20051011,000000,7.01999,7.28171,6.87995,6.89488,61296.522765324,0
+GRC.US,D,20051012,000000,6.84951,6.89488,6.74944,6.85471,77782.984111106,0
+GRC.US,D,20051013,000000,6.85471,6.88948,6.7894,6.87995,40133.246092436,0
+GRC.US,D,20051014,000000,6.92502,7.01999,6.86433,6.99034,51029.523213134,0
+GRC.US,D,20051017,000000,6.94015,7.05535,6.78439,6.85972,26139.457056857,0
+GRC.US,D,20051018,000000,6.85972,7.00536,6.85972,6.97491,52272.804622757,0
+GRC.US,D,20051019,000000,6.92502,6.98533,6.78439,6.97491,65654.626314206,0
+GRC.US,D,20051020,000000,7.34143,7.34143,6.57345,6.8396,129441.78489275,0
+GRC.US,D,20051021,000000,6.8396,6.89989,6.64367,6.76437,70010.693366103,0
+GRC.US,D,20051024,000000,6.81444,7.13579,6.81444,7.13579,26139.457056857,0
+GRC.US,D,20051025,000000,7.18125,7.22584,7.13579,7.22584,32671.521137716,0
+GRC.US,D,20051026,000000,7.23105,7.44229,7.22584,7.38691,45433.229497092,0
+GRC.US,D,20051027,000000,7.34143,7.5024,7.31158,7.40222,44185.8750935,0
+GRC.US,D,20051028,000000,7.45712,7.52223,7.28171,7.47233,88364.62244755,0
+GRC.US,D,20051031,000000,7.52223,7.55267,7.26179,7.48727,61919.690842875,0
+GRC.US,D,20051101,000000,7.45712,7.45712,7.19068,7.23635,18361.056820896,0
+GRC.US,D,20051102,000000,7.36155,7.65285,7.36155,7.65285,32671.521137716,0
+GRC.US,D,20051103,000000,7.71324,7.78759,7.57252,7.63311,49782.168809541,0
+GRC.US,D,20051104,000000,7.61788,7.61788,7.45201,7.48727,26757.533891943,0
+GRC.US,D,20051107,000000,7.52223,7.64813,7.52223,7.59274,19287.662949281,0
+GRC.US,D,20051108,000000,7.58273,7.64813,7.54737,7.55267,8713.1523522854,0
+GRC.US,D,20051109,000000,7.60296,7.67819,7.52744,7.56731,53517.104280871,0
+GRC.US,D,20051110,000000,7.56731,7.65815,7.42226,7.65815,35160.120453946,0
+GRC.US,D,20051111,000000,7.61788,7.70833,7.61788,7.68811,30498.578854231,0
+GRC.US,D,20051114,000000,7.74349,7.74349,7.5024,7.50759,15556.800471919,0
+GRC.US,D,20051115,000000,7.47233,7.47233,6.99034,7.0253,47607.19002907,0
+GRC.US,D,20051116,000000,7.07037,7.0855,6.8396,6.84421,66896.889475336,0
+GRC.US,D,20051117,000000,6.85972,7.04033,6.85972,7.01538,37964.376802923,0
+GRC.US,D,20051118,000000,7.0855,7.33652,7.0855,7.29134,33602.20026007,0
+GRC.US,D,20051121,000000,7.23105,7.46223,7.23105,7.46223,13377.748697479,0
+GRC.US,D,20051122,000000,7.30166,7.59274,7.30166,7.55778,41697.275777268,0
+GRC.US,D,20051123,000000,7.56731,7.68811,7.56731,7.6833,12133.449039364,0
+GRC.US,D,20051125,000000,7.71324,7.71324,7.57252,7.64813,4667.6510906716,0
+GRC.US,D,20051128,000000,7.60296,7.62781,7.38691,7.38691,14627.139598058,0
+GRC.US,D,20051129,000000,7.38691,7.38691,7.19609,7.23635,25515.270730813,0
+GRC.US,D,20051130,000000,7.35185,7.46723,7.22122,7.30647,28318.508831297,0
+GRC.US,D,20051201,000000,7.30647,7.6833,7.30647,7.66325,29561.790240921,0
+GRC.US,D,20051202,000000,7.63311,7.74349,7.55267,7.71324,8401.5683135103,0
+GRC.US,D,20051205,000000,7.76422,7.85928,7.69822,7.71324,30498.578854231,0
+GRC.US,D,20051206,000000,7.74349,7.7924,7.65815,7.65815,20537.053849859,0
+GRC.US,D,20051207,000000,7.6833,7.71324,7.52223,7.56731,16803.136627021,0
+GRC.US,D,20051208,000000,7.55267,7.61278,7.38691,7.44229,14938.723636833,0
+GRC.US,D,20051209,000000,7.47233,7.57252,7.42678,7.57252,29561.790240921,0
+GRC.US,D,20051212,000000,7.59274,7.59274,7.45712,7.52744,29250.206202145,0
+GRC.US,D,20051213,000000,7.56731,7.56731,7.5124,7.53255,10890.167629741,0
+GRC.US,D,20051214,000000,7.53255,7.71324,7.53255,7.70833,7153.195661424,0
+GRC.US,D,20051215,000000,7.66325,7.66325,7.23635,7.34143,29250.206202145,0
+GRC.US,D,20051216,000000,7.42226,7.54737,7.36155,7.45712,155269.65791082,0
+GRC.US,D,20051219,000000,7.24597,7.55267,7.23105,7.25648,27379.683721001,0
+GRC.US,D,20051220,000000,7.20129,7.26179,7.13579,7.16564,37651.774515656,0
+GRC.US,D,20051221,000000,7.21611,7.28171,7.21611,7.23105,15556.800471919,0
+GRC.US,D,20051222,000000,7.20129,7.41705,7.20129,7.41174,24891.08440477,0
+GRC.US,D,20051223,000000,7.41705,7.44229,7.38691,7.40673,12448.087823617,0
+GRC.US,D,20051227,000000,7.32679,7.36155,7.13579,7.19068,37337.135731401,0
+GRC.US,D,20051228,000000,7.23105,7.32149,7.16564,7.32149,14313.519062298,0
+GRC.US,D,20051229,000000,7.35185,7.36155,7.31658,7.34143,32360.955347433,0
+GRC.US,D,20051230,000000,7.29625,7.29625,7.10573,7.10573,51337.034257938,0
+GRC.US,D,20060103,000000,7.15101,7.39172,6.99034,7.29625,36094.872570271,0
+GRC.US,D,20060104,000000,7.36155,7.42226,7.23105,7.35185,28318.508831297,0
+GRC.US,D,20060105,000000,7.32679,7.38691,7.29625,7.38691,25199.613698067,0
+GRC.US,D,20060106,000000,7.40673,7.40673,7.24597,7.39172,32056.499048107,0
+GRC.US,D,20060109,000000,7.36155,7.51761,7.36155,7.5124,16803.136627021,0
+GRC.US,D,20060110,000000,7.48727,7.71324,7.48727,7.71324,23022.598420612,0
+GRC.US,D,20060111,000000,7.70833,7.70833,7.5024,7.60296,25199.613698067,0
+GRC.US,D,20060112,000000,7.63311,7.63311,7.38691,7.43708,31742.878512346,0
+GRC.US,D,20060113,000000,7.42226,7.60296,7.42226,7.60296,34535.934127904,0
+GRC.US,D,20060117,000000,7.55267,7.56731,7.47233,7.48727,14001.935023522,0
+GRC.US,D,20060118,000000,7.45712,7.53255,7.40673,7.42226,33602.20026007,0
+GRC.US,D,20060119,000000,7.45712,7.5024,7.39172,7.39172,36406.456609047,0
+GRC.US,D,20060120,000000,7.34143,7.34143,7.04033,7.07538,110769.14403308,0
+GRC.US,D,20060123,000000,7.07538,7.30647,7.07538,7.29625,23022.598420612,0
+GRC.US,D,20060124,000000,7.32679,7.42226,7.26179,7.37688,39518.224002828,0
+GRC.US,D,20060125,000000,7.42226,7.45201,7.34143,7.37688,29250.206202145,0
+GRC.US,D,20060126,000000,7.40673,7.40673,7.34143,7.34654,40133.246092436,0
+GRC.US,D,20060127,000000,7.37688,7.42226,7.07037,7.21611,174557.3208601,0
+GRC.US,D,20060130,000000,7.22584,7.22584,6.83448,6.94015,322044.505541,0
+GRC.US,D,20060131,000000,6.92502,6.99034,6.87995,6.97491,35160.120453946,0
+GRC.US,D,20060201,000000,6.97,7.12066,6.90951,7.09041,41697.275777268,0
+GRC.US,D,20060202,000000,7.12066,7.16564,7.10053,7.13058,51963.257080967,0
+GRC.US,D,20060203,000000,7.10053,7.27633,7.10053,7.23105,24891.08440477,0
+GRC.US,D,20060206,000000,7.28171,7.32679,7.21611,7.31658,26757.533891943,0
+GRC.US,D,20060207,000000,7.29625,7.32679,6.99986,7.00536,24891.08440477,0
+GRC.US,D,20060208,000000,7.07037,7.18125,6.97973,7.14109,31424.166734122,0
+GRC.US,D,20060209,000000,7.12066,7.23105,7.12066,7.13579,10575.528845488,0
+GRC.US,D,20060210,000000,7.10053,7.27131,7.04033,7.22122,32360.955347433,0
+GRC.US,D,20060213,000000,7.13579,7.34143,7.13579,7.16564,28000.815301565,0
+GRC.US,D,20060214,000000,7.20129,7.45201,7.12066,7.43708,44185.8750935,0
+GRC.US,D,20060215,000000,7.39172,7.48727,7.39172,7.48727,29871.33778271,0
+GRC.US,D,20060216,000000,7.55267,7.85348,7.48727,7.56269,136290.52425485,0
+GRC.US,D,20060217,000000,7.55267,7.60767,7.41174,7.49749,49166.128471439,0
+GRC.US,D,20060221,000000,7.47233,7.53775,7.32679,7.34143,35160.120453946,0
+GRC.US,D,20060222,000000,7.29625,7.54737,7.29134,7.45712,79342.940801968,0
+GRC.US,D,20060223,000000,7.40673,7.44229,7.32679,7.35185,9338.3569268214,0
+GRC.US,D,20060224,000000,7.31658,7.45712,7.23105,7.45712,23650.857740626,0
+GRC.US,D,20060227,000000,7.5024,7.53775,7.5024,7.53775,12448.087823617,0
+GRC.US,D,20060228,000000,7.5024,7.5024,7.31658,7.31658,31113.60094384,0
+GRC.US,D,20060301,000000,7.31658,7.53255,7.31658,7.47233,13688.314487761,0
+GRC.US,D,20060302,000000,7.48727,7.56731,7.48727,7.54237,47920.810564831,0
+GRC.US,D,20060303,000000,7.5024,7.56731,7.34654,7.34654,46359.835625477,0
+GRC.US,D,20060306,000000,7.39172,7.48236,7.31158,7.35185,59121.543984855,0
+GRC.US,D,20060307,000000,7.31158,7.54237,7.31158,7.49749,47920.810564831,0
+GRC.US,D,20060308,000000,7.3818,7.42226,7.29625,7.37688,55386.608513523,0
+GRC.US,D,20060309,000000,7.40673,7.46723,7.33161,7.37688,30177.830579022,0
+GRC.US,D,20060310,000000,7.40673,7.55267,7.33161,7.55267,74674.271462804,0
+GRC.US,D,20060313,000000,7.5024,7.5024,7.44229,7.44229,24891.08440477,0
+GRC.US,D,20060314,000000,7.47233,7.64813,7.39172,7.64813,41383.655241509,0
+GRC.US,D,20060315,000000,7.64813,7.82304,7.64813,7.7924,34227.404834606,0
+GRC.US,D,20060316,000000,7.7924,7.81803,7.74349,7.7924,25199.613698067,0
+GRC.US,D,20060317,000000,7.80821,7.86979,7.75321,7.80821,195400.86750628,0
+GRC.US,D,20060320,000000,7.77894,7.84376,7.74349,7.77894,66591.414927516,0
+GRC.US,D,20060321,000000,7.72837,7.77393,7.55778,7.58273,57559.550797008,0
+GRC.US,D,20060322,000000,7.53775,7.6833,7.53775,7.61278,23337.237204865,0
+GRC.US,D,20060323,000000,7.64813,7.70342,7.58273,7.64813,14001.935023522,0
+GRC.US,D,20060324,000000,7.69292,7.72346,7.61788,7.71324,37651.774515656,0
+GRC.US,D,20060327,000000,7.71324,7.72837,7.48727,7.62781,129441.78489275,0
+GRC.US,D,20060328,000000,7.64813,7.80821,7.64813,7.77393,28000.815301565,0
+GRC.US,D,20060329,000000,8.08063,8.08063,7.75321,7.85348,75300.494285832,0
+GRC.US,D,20060330,000000,7.80821,7.80821,7.69822,7.69822,7778.4002359599,0
+GRC.US,D,20060331,000000,7.64813,7.84376,7.60296,7.84376,49472.621267751,0
+GRC.US,D,20060403,000000,7.79819,7.86979,7.71806,7.85348,31113.60094384,0
+GRC.US,D,20060404,000000,7.81312,7.81312,7.65285,7.66325,21159.203678917,0
+GRC.US,D,20060405,000000,7.71324,7.90435,7.70833,7.8747,28000.815301565,0
+GRC.US,D,20060406,000000,7.82304,7.90435,7.56731,7.8747,62546.931914396,0
+GRC.US,D,20060407,000000,7.90435,7.90435,7.55778,7.64813,55077.060971733,0
+GRC.US,D,20060410,000000,7.6833,7.7924,7.66797,7.70833,30177.830579022,0
+GRC.US,D,20060411,000000,7.74349,7.79819,7.55267,7.64813,27379.683721001,0
+GRC.US,D,20060412,000000,7.61788,7.8032,7.58273,7.8032,33292.65271828,0
+GRC.US,D,20060413,000000,7.77393,8.1105,7.77393,7.96976,35786.343276975,0
+GRC.US,D,20060417,000000,7.95454,8.06433,7.77894,7.90435,19287.662949281,0
+GRC.US,D,20060418,000000,7.9235,8.00473,7.84376,7.94973,118856.07356233,0
+GRC.US,D,20060419,000000,7.96976,8.00473,7.92861,7.96976,95523.927599931,0
+GRC.US,D,20060420,000000,8.00473,8.21912,7.99431,8.1654,135353.73564153,0
+GRC.US,D,20060421,000000,8.24415,8.30622,7.98479,8.08388,45433.229497092,0
+GRC.US,D,20060424,000000,8.08388,8.14633,7.93883,8.05924,31742.878512346,0
+GRC.US,D,20060425,000000,8.03438,8.0445,7.84376,8.0445,37028.606438104,0
+GRC.US,D,20060426,000000,8.01984,8.14192,7.84887,8.00473,57559.550797008,0
+GRC.US,D,20060427,000000,8.56962,8.691,8.28069,8.51736,388317.2086903,0
+GRC.US,D,20060428,000000,8.4336,8.53397,8.25987,8.33697,109525.86262346,0
+GRC.US,D,20060501,000000,8.41533,8.56962,8.25987,8.35788,173003.4736602,0
+GRC.US,D,20060502,000000,8.40482,8.50274,8.35788,8.48595,45741.758790391,0
+GRC.US,D,20060503,000000,8.44942,8.49645,8.38656,8.44942,28934.549169399,0
+GRC.US,D,20060504,000000,8.5487,8.91423,8.5487,8.691,173616.45925283,0
+GRC.US,D,20060505,000000,8.82437,8.94851,8.75376,8.90304,116372.56548856,0
+GRC.US,D,20060508,000000,8.99918,8.99918,8.66134,8.691,72497.256185347,0
+GRC.US,D,20060509,000000,8.72843,8.82437,8.66134,8.67519,35786.343276975,0
+GRC.US,D,20060510,000000,8.70661,8.72843,8.43979,8.59142,45120.627209825,0
+GRC.US,D,20060511,000000,8.46414,8.47563,8.1654,8.1654,94900.75952238,0
+GRC.US,D,20060512,000000,8.24415,8.24415,7.9235,8.05924,141264.66814183,0
+GRC.US,D,20060515,000000,8.00473,8.18984,7.8747,7.99431,90857.294757751,0
+GRC.US,D,20060516,000000,8.03438,8.19574,8.00473,8.04019,50406.355135583,0
+GRC.US,D,20060517,000000,8.04019,8.0942,7.89454,8.00473,73740.53759497,0
+GRC.US,D,20060518,000000,8.03438,8.08388,7.72837,7.83355,82765.273986031,0
+GRC.US,D,20060519,000000,7.77894,7.85348,7.52223,7.77393,102995.83503958,0
+GRC.US,D,20060522,000000,7.71324,7.83355,7.55778,7.67819,45433.229497092,0
+GRC.US,D,20060523,000000,7.75813,7.88943,7.52744,7.53775,60672.336439281,0
+GRC.US,D,20060524,000000,7.5024,7.56731,7.26179,7.49248,70320.240907893,0
+GRC.US,D,20060525,000000,7.53775,7.85348,7.53775,7.85348,45120.627209825,0
+GRC.US,D,20060526,000000,7.93352,7.96976,7.81312,7.83355,62853.424710708,0
+GRC.US,D,20060530,000000,7.75321,7.75321,7.50759,7.55778,57251.02150371,0
+GRC.US,D,20060531,000000,7.60296,7.66325,7.38691,7.46223,82147.197150944,0
+GRC.US,D,20060601,000000,7.43208,7.71324,7.43208,7.70833,108281.56296533,0
+GRC.US,D,20060602,000000,7.74349,8.11541,7.6833,8.11541,128196.46698613,0
+GRC.US,D,20060605,000000,8.09951,8.20458,8.0445,8.1207,174868.90489888,0
+GRC.US,D,20060606,000000,8.06433,8.06433,7.90926,8.01984,101749.49888448,0
+GRC.US,D,20060607,000000,8.04951,8.24415,8.01984,8.09951,85565.457341037,0
+GRC.US,D,20060608,000000,8.09951,8.18082,7.88943,8.18082,76541.739198469,0
+GRC.US,D,20060609,000000,8.22423,8.35788,8.15027,8.28069,71259.066018189,0
+GRC.US,D,20060612,000000,8.24415,8.24415,8.01446,8.03438,83695.953108386,0
+GRC.US,D,20060613,000000,7.71324,8.13671,7.71324,7.95454,81836.631360662,0
+GRC.US,D,20060614,000000,7.9235,8.20959,7.9235,8.18984,52272.804622757,0
+GRC.US,D,20060615,000000,8.25987,8.57414,8.23365,8.53918,124149.94747604,0
+GRC.US,D,20060616,000000,8.50274,8.50274,8.08388,8.1207,400455.74897212,0
+GRC.US,D,20060619,000000,8.1654,8.27539,7.90435,8.00473,98014.563413146,0
+GRC.US,D,20060620,000000,8.1654,8.20458,7.92861,7.92861,43873.272806232,0
+GRC.US,D,20060621,000000,7.90926,8.20959,7.90435,8.0942,41064.943463284,0
+GRC.US,D,20060622,000000,8.25447,8.25447,7.90435,7.95454,50406.355135583,0
+GRC.US,D,20060623,000000,7.95454,8.18082,7.85348,8.14633,66275.757894771,0
+GRC.US,D,20060626,000000,8.18082,8.49645,8.1654,8.45472,57251.02150371,0
+GRC.US,D,20060627,000000,8.48595,8.67068,8.05471,8.06433,47298.660735773,0
+GRC.US,D,20060628,000000,8.06433,8.08928,7.90926,8.05471,22090.901049764,0
+GRC.US,D,20060629,000000,8.11541,8.64121,8.1105,8.6255,142201.45675514,0
+GRC.US,D,20060630,000000,8.67519,8.71781,8.5487,8.5487,144997.56711618,0
+GRC.US,D,20060703,000000,8.56962,8.67519,8.40482,8.5487,52899.027445785,0
+GRC.US,D,20060705,000000,8.5487,8.5976,8.24415,8.43979,49472.621267751,0
+GRC.US,D,20060706,000000,8.42054,8.61136,8.31075,8.44942,42633.046142087,0
+GRC.US,D,20060707,000000,8.44942,8.55833,8.25447,8.25987,42317.389109341,0
+GRC.US,D,20060710,000000,8.34217,8.48595,8.32125,8.43979,40133.246092436,0
+GRC.US,D,20060711,000000,8.51736,8.66644,8.32626,8.65594,79969.163624996,0
+GRC.US,D,20060712,000000,8.58445,8.61136,8.29257,8.29778,28318.508831297,0
+GRC.US,D,20060713,000000,8.27539,8.27539,7.87942,7.90435,92725.78074191,0
+GRC.US,D,20060714,000000,7.90435,7.90435,7.64813,7.70342,91169.89704502,0
+GRC.US,D,20060717,000000,7.86438,7.90435,7.59274,7.72837,53517.104280871,0
+GRC.US,D,20060718,000000,7.76422,7.84376,7.71324,7.84376,23956.332288445,0
+GRC.US,D,20060719,000000,7.84376,8.38312,7.83355,8.35346,66591.414927516,0
+GRC.US,D,20060720,000000,8.37261,8.41533,7.9899,7.99431,34535.934127904,0
+GRC.US,D,20060721,000000,7.95955,7.95955,7.6833,7.82304,56938.419216442,0
+GRC.US,D,20060724,000000,7.88943,8.13082,7.88943,8.13082,37028.606438104,0
+GRC.US,D,20060725,000000,8.20959,8.29257,7.89454,8.13082,73740.53759497,0
+GRC.US,D,20060726,000000,8.06433,8.18984,7.9235,8.05924,46359.835625477,0
+GRC.US,D,20060727,000000,8.08928,8.08928,7.80821,7.87942,48536.850902933,0
+GRC.US,D,20060728,000000,7.93883,8.4336,7.93883,8.42054,125391.19238867,0
+GRC.US,D,20060731,000000,8.46414,8.58445,8.36318,8.52257,104859.22978127,0
+GRC.US,D,20060801,000000,8.48595,8.51295,8.35788,8.40482,42938.520689906,0
+GRC.US,D,20060802,000000,8.44942,8.51736,8.32626,8.36318,44498.477380768,0
+GRC.US,D,20060803,000000,8.38656,8.56962,8.35346,8.46944,69388.543537045,0
+GRC.US,D,20060804,000000,8.52257,8.57925,8.24415,8.38312,46359.835625477,0
+GRC.US,D,20060807,000000,8.62029,8.62029,8.4284,8.53918,54766.495181451,0
+GRC.US,D,20060808,000000,8.53918,8.57925,8.22423,8.22834,64408.290159105,0
+GRC.US,D,20060809,000000,8.27539,8.38656,8.25987,8.25987,47607.19002907,0
+GRC.US,D,20060810,000000,8.19574,8.53918,8.04951,8.41533,39828.78979311,0
+GRC.US,D,20060811,000000,8.36318,8.49645,8.32626,8.46944,31742.878512346,0
+GRC.US,D,20060814,000000,8.51295,8.5487,8.33697,8.33697,68766.393707987,0
+GRC.US,D,20060815,000000,8.49645,8.49645,8.45884,8.49645,52582.352164546,0
+GRC.US,D,20060816,000000,8.51295,8.58445,8.44942,8.56962,33602.20026007,0
+GRC.US,D,20060817,000000,8.61136,8.78922,8.60281,8.75877,79969.163624996,0
+GRC.US,D,20060818,000000,8.80924,8.83272,8.58445,8.69601,58497.357658811,0
+GRC.US,D,20060821,000000,8.83654,8.95783,8.77458,8.90304,59738.602571448,0
+GRC.US,D,20060822,000000,8.98298,9.26188,8.94851,9.17772,159310.06792998,0
+GRC.US,D,20060823,000000,9.26188,9.30519,9.1297,9.16349,115129.28407894,0
+GRC.US,D,20060824,000000,9.25697,9.33563,8.90304,8.94851,67210.510011097,0
+GRC.US,D,20060825,000000,8.94851,9.15857,8.94851,9.07922,37337.135731401,0
+GRC.US,D,20060828,000000,9.1297,9.3651,9.06292,9.32081,95218.453052112,0
+GRC.US,D,20060829,000000,9.34939,9.41322,9.29056,9.38475,170819.3306433,0
+GRC.US,D,20060830,000000,9.42402,9.46232,9.3651,9.40046,60054.259604194,0
+GRC.US,D,20060831,000000,9.41322,9.64009,9.29056,9.56151,119795.91692112,0
+GRC.US,D,20060901,000000,9.59196,9.67249,9.54678,9.58116,55386.608513523,0
+GRC.US,D,20060905,000000,9.90332,10.0575,9.64009,10.0575,181092.43968644,0
+GRC.US,D,20060906,000000,9.97986,9.97986,9.76284,9.80016,154956.03737506,0
+GRC.US,D,20060907,000000,9.77365,9.77365,9.63419,9.64499,82455.726444241,0
+GRC.US,D,20060908,000000,9.70784,9.77365,9.62535,9.66562,77782.984111106,0
+GRC.US,D,20060911,000000,9.72258,9.76775,9.56151,9.62142,104546.62749401,0
+GRC.US,D,20060912,000000,9.65481,10.0938,9.61258,10.0938,144063.83324835,0
+GRC.US,D,20060913,000000,10.139,10.3511,10.0614,10.3403,73434.044798659,0
+GRC.US,D,20060914,000000,10.5907,10.5907,10.2695,10.4346,90234.126680202,0
+GRC.US,D,20060915,000000,10.5083,10.7106,10.2834,10.6575,223097.22650852,0
+GRC.US,D,20060918,000000,10.7026,11.0886,10.6202,10.8923,300262.13378453,0
+GRC.US,D,20060919,000000,11.0091,11.0091,10.6859,10.8618,117308.33585338,0
+GRC.US,D,20060920,000000,10.9227,10.9315,10.793,10.8618,113889.0574148,0
+GRC.US,D,20060921,000000,10.8951,10.9983,10.7026,10.853,75919.589369411,0
+GRC.US,D,20060922,000000,10.853,10.853,10.5907,10.7872,92411.141957657,0
+GRC.US,D,20060925,000000,10.797,10.9275,10.6859,10.853,70629.788449682,0
+GRC.US,D,20060926,000000,10.8618,10.9108,10.6575,10.8274,89917.451398962,0
+GRC.US,D,20060927,000000,10.7813,10.8618,10.7656,10.8431,39207.658212546,0
+GRC.US,D,20060928,000000,10.8323,10.853,10.6575,10.739,54452.87464569,0
+GRC.US,D,20060929,000000,10.7026,10.797,10.466,10.5083,73434.044798659,0
+GRC.US,D,20061002,000000,10.4503,10.4503,9.95442,10.1655,150287.36803591,0
+GRC.US,D,20061003,000000,9.84043,10.1086,9.66562,9.97986,95836.529887198,0
+GRC.US,D,20061004,000000,9.9131,10.6575,9.9131,10.6025,88052.020160282,0
+GRC.US,D,20061005,000000,10.6369,10.7026,10.4306,10.6575,111704.9143979,0
+GRC.US,D,20061006,000000,10.6202,10.6575,10.3963,10.4994,46359.835625477,0
+GRC.US,D,20061009,000000,10.4463,10.5907,10.4012,10.5387,38584.490134995,0
+GRC.US,D,20061010,000000,10.5387,10.6025,10.4415,10.5652,34227.404834606,0
+GRC.US,D,20061011,000000,10.5652,10.6722,10.2205,10.3963,65029.42173967,0
+GRC.US,D,20061012,000000,10.4306,10.6074,10.4306,10.6074,71870.015113827,0
+GRC.US,D,20061013,000000,10.6074,10.7145,10.6025,10.6369,122598.13677311,0
+GRC.US,D,20061016,000000,10.6468,10.847,10.6468,10.847,159000.52038819,0
+GRC.US,D,20061017,000000,10.8176,11.4108,10.8176,11.4108,188868.80342542,0
+GRC.US,D,20061018,000000,11.3449,11.3862,11.1172,11.2988,75300.494285832,0
+GRC.US,D,20061019,000000,11.1692,11.3449,11.122,11.2929,51963.257080967,0
+GRC.US,D,20061020,000000,11.3449,11.3449,11.1387,11.2517,57559.550797008,0
+GRC.US,D,20061023,000000,11.2458,11.5394,11.2281,11.4933,185759.07252862,0
+GRC.US,D,20061024,000000,11.4147,11.8065,11.4108,11.783,109220.38807563,0
+GRC.US,D,20061025,000000,11.7967,11.9304,11.7192,11.7446,66591.414927516,0
+GRC.US,D,20061026,000000,11.7967,11.9401,11.6219,11.9401,50406.355135583,0
+GRC.US,D,20061027,000000,12.1954,13.1726,11.9107,12.1032,187005.40868372,0
+GRC.US,D,20061030,000000,12.1032,12.1179,11.892,12.0825,110459.59649128,0
+GRC.US,D,20061031,000000,12.1483,12.2063,12.057,12.1386,204114.01985856,0
+GRC.US,D,20061101,000000,12.1954,12.2121,11.5571,11.6985,101749.49888448,0
+GRC.US,D,20061102,000000,11.6023,12.0432,11.5247,11.892,80590.295205562,0
+GRC.US,D,20061103,000000,11.892,11.9558,11.562,11.8282,75919.589369411,0
+GRC.US,D,20061106,000000,11.8616,11.9558,11.7299,11.896,171440.46222385,0
+GRC.US,D,20061107,000000,11.896,12.0531,11.777,11.8282,169577.06748216,0
+GRC.US,D,20061108,000000,11.7967,11.9499,11.7967,11.9499,147486.1664324,0
+GRC.US,D,20061109,000000,11.9558,12.1179,11.9107,12.0128,234607.50747033,0
+GRC.US,D,20061110,000000,11.9872,12.1229,11.9558,12.0717,155269.65791082,0
+GRC.US,D,20061113,000000,12.0825,12.277,12.0766,12.1924,80274.638172815,0
+GRC.US,D,20061114,000000,12.2288,12.44,12.167,12.44,130683.02980538,0
+GRC.US,D,20061115,000000,12.5019,12.6993,12.5019,12.6649,302442.20380747,0
+GRC.US,D,20061116,000000,12.7435,12.7749,12.6001,12.6993,56316.269387385,0
+GRC.US,D,20061117,000000,12.6865,12.7336,12.5647,12.7081,81524.029073394,0
+GRC.US,D,20061120,000000,12.7238,12.826,12.7238,12.7896,95836.529887198,0
+GRC.US,D,20061121,000000,12.7238,12.7749,12.6757,12.6904,49472.621267751,0
+GRC.US,D,20061122,000000,12.7081,12.8043,12.6148,12.7031,57251.02150371,0
+GRC.US,D,20061124,000000,12.6953,13.1619,12.6953,13.1255,161177.53566564,0
+GRC.US,D,20061127,000000,13.1726,13.1776,12.5333,12.66,196964.89719112,0
+GRC.US,D,20061128,000000,12.6442,12.6442,12.2121,12.4645,140020.36848372,0
+GRC.US,D,20061129,000000,12.5019,12.5844,12.4135,12.4547,90234.126680202,0
+GRC.US,D,20061130,000000,12.3752,12.4253,12.0531,12.0717,179530.4464986,0
+GRC.US,D,20061201,000000,12.0216,12.0599,11.4903,11.783,280968.36134431,0
+GRC.US,D,20061204,000000,11.6219,12.2907,11.5925,12.2288,237725.38435507,0
+GRC.US,D,20061205,000000,12.3064,12.435,12.1229,12.2436,111392.31211063,0
+GRC.US,D,20061206,000000,12.3211,12.444,12.2867,12.3506,148109.33450995,0
+GRC.US,D,20061207,000000,12.2681,12.3752,12.1483,12.2288,76235.246402157,0
+GRC.US,D,20061208,000000,12.2181,12.3752,12.1817,12.2288,47920.810564831,0
+GRC.US,D,20061211,000000,12.2436,12.714,12.1954,12.5804,174002.37543157,0
+GRC.US,D,20061212,000000,12.5804,12.5804,12.3005,12.4832,71937.219514346,0
+GRC.US,D,20061213,000000,12.5844,12.5951,12.3909,12.5019,78411.24343112,0
+GRC.US,D,20061214,000000,12.553,12.6953,12.2386,12.3752,87122.359286421,0
+GRC.US,D,20061215,000000,12.3802,12.6502,12.3802,12.4302,95588.077254972,0
+GRC.US,D,20061218,000000,12.4754,12.4754,11.9304,11.9824,174738.56909182,0
+GRC.US,D,20061219,000000,11.9304,12.1483,11.8282,12.0913,54265.516923028,0
+GRC.US,D,20061220,000000,12.1276,12.3949,12.0825,12.3949,74429.891824548,0
+GRC.US,D,20061221,000000,12.4498,12.5019,12.2534,12.4253,31862.013585996,0
+GRC.US,D,20061222,000000,12.4498,12.4911,12.2681,12.3849,31617.633947741,0
+GRC.US,D,20061226,000000,12.3849,12.6442,12.3849,12.6148,49286.281793581,0
+GRC.US,D,20061227,000000,12.8849,16.6158,12.8505,14.9247,986722.501146,0
+GRC.US,D,20061228,000000,15.0592,15.6141,14.464,15.4088,1823844.9519888,0
+GRC.US,D,20061229,000000,15.1466,15.2055,14.5642,14.8529,347492.5718713,0
+GRC.US,D,20070103,000000,14.8048,15.4451,14.4228,15.4118,1148525.2413862,0
+GRC.US,D,20070104,000000,15.3675,15.5886,14.9354,15.4294,438352.92137453,0
+GRC.US,D,20070105,000000,15.3675,15.9627,15.2242,15.6101,324594.1997668,0
+GRC.US,D,20070108,000000,16.0678,16.4715,15.8302,16.3094,574760.54420604,0
+GRC.US,D,20070109,000000,16.4125,16.5932,16.0678,16.4901,270080.23021154,0
+GRC.US,D,20070110,000000,16.4518,16.4901,15.8684,15.9677,204613.9798685,0
+GRC.US,D,20070111,000000,15.9677,16.1709,15.7672,16.0491,200131.6500035,0
+GRC.US,D,20070112,000000,16.1503,16.1503,15.7623,16.0579,101807.53904857,0
+GRC.US,D,20070116,000000,16.4715,16.6835,16.3752,16.6217,194407.05697737,0
+GRC.US,D,20070117,000000,16.5932,16.7307,16.4518,16.4822,138153.91899654,0
+GRC.US,D,20070118,000000,16.6737,16.6737,15.8851,15.8989,177729.16491496,0
+GRC.US,D,20070119,000000,15.8302,16.2799,15.7428,16.2651,110278.34825958,0
+GRC.US,D,20070122,000000,16.3094,16.3094,15.8684,15.9677,72686.650404995,0
+GRC.US,D,20070123,000000,15.8792,16.2289,15.8792,16.0098,128945.89787679,0
+GRC.US,D,20070124,000000,16.0678,16.3516,16.0678,16.1836,78913.239938035,0
+GRC.US,D,20070125,000000,16.111,16.2102,15.7368,15.8203,137401.43336042,0
+GRC.US,D,20070126,000000,15.8478,16.165,15.7104,16.0579,95836.529887198,0
+GRC.US,D,20070129,000000,15.9892,16.1385,15.7575,15.9067,108032.09208462,0
+GRC.US,D,20070130,000000,15.9293,16.3211,15.9293,16.1296,84632.741721697,0
+GRC.US,D,20070131,000000,16.0678,16.2897,16.0197,16.2289,95338.606374254,0
+GRC.US,D,20070201,000000,16.2289,16.5303,16.1906,16.3821,166774.84763018,0
+GRC.US,D,20070202,000000,16.551,16.6737,16.4715,16.5097,129692.27402196,0
+GRC.US,D,20070205,000000,16.8338,16.876,16.6315,16.7032,179720.85896674,0
+GRC.US,D,20070206,000000,16.7209,17.0822,16.5981,16.7415,157565.80826193,0
+GRC.US,D,20070207,000000,16.7926,16.988,16.4715,16.5097,206112.84164979,0
+GRC.US,D,20070208,000000,16.8142,16.8142,16.0737,16.1503,142381.68673835,0
+GRC.US,D,20070209,000000,16.0678,16.1198,15.6681,15.7672,184203.18883173,0
+GRC.US,D,20070212,000000,15.8684,15.9627,15.6534,15.6965,102315.64504644,0
+GRC.US,D,20070213,000000,15.8537,16.0678,15.6268,15.9293,81456.824672874,0
+GRC.US,D,20070214,000000,15.9892,15.9892,15.7889,15.8792,121298.85169639,0
+GRC.US,D,20070215,000000,15.9677,16.0579,14.4522,14.4522,488387.61581027,0
+GRC.US,D,20070216,000000,13.7658,13.857,12.606,13.0155,973781.58105191,0
+GRC.US,D,20070220,000000,13.0567,13.0567,12.1954,12.606,603386.56408215,0
+GRC.US,D,20070221,000000,12.8554,12.9163,12.3909,12.6442,383587.44444157,0
+GRC.US,D,20070222,000000,12.66,12.6953,12.3545,12.4547,291485.8500257,0
+GRC.US,D,20070223,000000,12.4193,12.5333,12.2907,12.3949,186443.33551574,0
+GRC.US,D,20070226,000000,12.2642,12.4547,12.1229,12.2957,273934.30075652,0
+GRC.US,D,20070227,000000,12.3545,12.3949,11.4176,11.562,266096.84210798,0
+GRC.US,D,20070228,000000,11.5297,11.7879,11.2684,11.5826,236474.975206,0
+GRC.US,D,20070301,000000,11.2684,11.7446,10.9462,11.3606,181092.43968644,0
+GRC.US,D,20070302,000000,11.4108,11.8998,11.3391,11.3606,176982.78876979,0
+GRC.US,D,20070305,000000,11.2173,11.4786,10.9275,10.9315,133172.6473701,0
+GRC.US,D,20070306,000000,11.0121,11.1113,10.8431,10.8864,189179.3692157,0
+GRC.US,D,20070307,000000,10.8864,11.4108,10.8864,11.2085,150598.95207468,0
+GRC.US,D,20070308,000000,11.2684,11.4471,10.8677,10.907,164785.19007539,0
+GRC.US,D,20070309,000000,11.0091,11.4059,10.9875,11.3921,125458.39678919,0
+GRC.US,D,20070312,000000,11.3489,11.7555,11.2624,11.4471,106288.85066506,0
+GRC.US,D,20070313,000000,11.4471,11.4629,10.8677,10.9384,132674.72385717,0
+GRC.US,D,20070314,000000,10.8864,11.1486,10.8864,11.0837,113256.72510081,0
+GRC.US,D,20070315,000000,11.1486,11.6101,11.1486,11.4903,129441.78489275,0
+GRC.US,D,20070316,000000,11.4834,11.4903,11.1888,11.3096,208847.85710126,0
+GRC.US,D,20070319,000000,11.3921,11.6101,11.3175,11.3764,107288.77068492,0
+GRC.US,D,20070320,000000,11.3548,11.4903,11.3548,11.4147,46301.795461392,0
+GRC.US,D,20070321,000000,11.4108,11.9351,11.3096,11.9214,165037.71570158,0
+GRC.US,D,20070322,000000,11.9705,11.9824,11.6524,11.8763,105540.43802291,0
+GRC.US,D,20070323,000000,11.9264,11.9264,11.6651,11.6681,65467.268591544,0
+GRC.US,D,20070326,000000,11.7093,11.7299,11.4973,11.6651,52272.804622757,0
+GRC.US,D,20070327,000000,11.5925,11.7299,11.2517,11.3606,76671.056757046,0
+GRC.US,D,20070328,000000,11.2791,12.0766,11.2458,12.0432,338540.13112322,0
+GRC.US,D,20070329,000000,12.1129,13.095,12.1129,13.0155,600895.92826892,0
+GRC.US,D,20070330,000000,12.9771,13.2324,12.7435,12.8652,303932.91960083,0
+GRC.US,D,20070402,000000,12.8554,12.9163,12.6442,12.9055,102801.34957747,0
+GRC.US,D,20070403,000000,12.9771,13.312,12.935,13.1923,142640.32185551,0
+GRC.US,D,20070404,000000,13.1362,13.1471,12.8849,13.0067,59990.109949152,0
+GRC.US,D,20070405,000000,12.9771,12.9771,12.8554,12.8849,46798.700725843,0
+GRC.US,D,20070409,000000,12.9467,12.9467,12.5804,12.5951,73179.482675476,0
+GRC.US,D,20070410,000000,12.6148,12.7896,12.5951,12.7856,46548.211596632,0
+GRC.US,D,20070411,000000,12.7435,12.7651,12.4645,12.656,134665.39966045,0
+GRC.US,D,20070412,000000,12.6355,13.202,12.6208,13.0666,95338.606374254,0
+GRC.US,D,20070413,000000,13.0362,13.3534,12.9163,13.3534,84383.270840978,0
+GRC.US,D,20070416,000000,13.3925,13.5429,13.2187,13.5369,99573.501855515,0
+GRC.US,D,20070417,000000,13.4379,13.4583,13.3219,13.4172,79399.962717561,0
+GRC.US,D,20070418,000000,13.3386,13.3386,12.9801,13.0469,64228.060175893,0
+GRC.US,D,20070419,000000,12.9467,12.9909,12.6393,12.6757,83141.007679849,0
+GRC.US,D,20070420,000000,13.2187,13.2826,12.9861,13.0215,80649.353618139,0
+GRC.US,D,20070423,000000,12.9771,13.2688,12.6993,12.6993,65467.268591544,0
+GRC.US,D,20070424,000000,12.7749,13.0567,12.7651,12.9261,54512.951306762,0
+GRC.US,D,20070425,000000,13.0469,13.0519,12.826,12.9055,57003.587119978,0
+GRC.US,D,20070426,000000,12.0531,13.3534,12.0531,13.3426,137159.09021914,0
+GRC.US,D,20070427,000000,13.2561,13.3474,12.9163,12.9163,72686.650404995,0
+GRC.US,D,20070430,000000,12.8849,13.0067,12.7592,12.8849,142381.68673835,0
+GRC.US,D,20070501,000000,12.8789,13.0567,12.8554,12.9909,65220.852456304,0
+GRC.US,D,20070502,000000,12.9771,13.0567,12.8908,13.0567,45798.780705983,0
+GRC.US,D,20070503,000000,12.9771,13.1167,12.8849,12.9556,53517.104280871,0
+GRC.US,D,20070504,000000,12.9771,13.3219,12.935,13.3219,67462.0173888,0
+GRC.US,D,20070507,000000,13.1776,13.312,13.0469,13.0862,49782.168809541,0
+GRC.US,D,20070508,000000,12.9958,13.2267,12.7493,13.2267,87871.79017707,0
+GRC.US,D,20070509,000000,13.1569,13.3386,13.041,13.317,81895.68977324,0
+GRC.US,D,20070510,000000,13.2187,13.2187,12.8761,12.935,104797.11662322,0
+GRC.US,D,20070511,000000,12.8849,13.0155,12.8761,13.0067,62232.293130143,0
+GRC.US,D,20070514,000000,12.9714,13.0155,12.8761,12.8761,71937.219514346,0
+GRC.US,D,20070515,000000,12.9163,12.9556,12.8505,12.8789,98825.089213359,0
+GRC.US,D,20070516,000000,12.8789,13.1529,12.8761,13.1362,57502.528881415,0
+GRC.US,D,20070517,000000,13.0567,13.0666,12.8554,12.8947,131930.38420897,0
+GRC.US,D,20070518,000000,12.9055,13.0362,12.8761,12.9163,78411.24343112,0
+GRC.US,D,20070521,000000,12.8789,13.2267,12.8789,13.0155,59227.441828099,0
+GRC.US,D,20070522,000000,13.095,13.095,12.9163,13.0095,32112.502715208,0
+GRC.US,D,20070523,000000,12.9556,13.1529,12.8761,12.8849,46548.211596632,0
+GRC.US,D,20070524,000000,12.8789,12.9771,12.5421,12.6275,90857.294757751,0
+GRC.US,D,20070525,000000,12.656,13.1167,12.656,12.8789,79399.962717561,0
+GRC.US,D,20070529,000000,12.8789,13.0666,12.8789,13.0666,59990.109949152,0
+GRC.US,D,20070530,000000,12.9771,13.1107,12.932,13.1068,53020.19901642,0
+GRC.US,D,20070531,000000,13.1068,13.5586,13.0616,13.5369,97327.245680554,0
+GRC.US,D,20070601,000000,13.6194,13.8533,13.4583,13.7697,92599.517928812,0
+GRC.US,D,20070604,000000,13.6685,14.192,13.3828,14.1173,80901.879244337,0
+GRC.US,D,20070605,000000,14.0615,14.0615,13.3985,13.6872,83891.456818989,0
+GRC.US,D,20070606,000000,13.6194,13.8974,12.935,13.1963,112265.96931738,0
+GRC.US,D,20070607,000000,13.1362,13.1863,12.8614,12.9958,102801.34957747,0
+GRC.US,D,20070608,000000,12.9261,13.0666,12.6275,12.9861,93345.894073982,0
+GRC.US,D,20070611,000000,12.935,13.2187,12.8614,13.0008,79399.962717561,0
+GRC.US,D,20070612,000000,12.8761,12.9909,12.3752,12.3978,90857.294757751,0
+GRC.US,D,20070613,000000,12.4754,12.9113,12.4597,12.8554,52772.764632687,0
+GRC.US,D,20070614,000000,12.8849,13.1529,12.8337,12.9261,49036.810912862,0
+GRC.US,D,20070615,000000,13.2187,13.4583,12.9409,13.3269,186690.76989948,0
+GRC.US,D,20070618,000000,13.4997,13.4997,13.101,13.3386,46052.324580673,0
+GRC.US,D,20070619,000000,13.2561,13.8209,13.1863,13.7618,78658.677814853,0
+GRC.US,D,20070620,000000,13.8012,13.8012,13.0362,13.1412,88116.169815324,0
+GRC.US,D,20070621,000000,13.095,13.5693,12.9771,13.2364,67462.0173888,0
+GRC.US,D,20070622,000000,13.1776,13.1776,12.5745,12.5745,401010.69440067,0
+GRC.US,D,20070625,000000,12.4547,13.1167,12.0216,12.4036,221541.34281163,0
+GRC.US,D,20070626,000000,12.444,12.4547,12.1336,12.162,83141.007679849,0
+GRC.US,D,20070627,000000,12.0913,12.9861,12.0481,12.9261,198135.88295775,0
+GRC.US,D,20070628,000000,12.8789,13.4379,12.7651,12.9163,233984.33939278,0
+GRC.US,D,20070629,000000,12.9556,13.2983,12.7993,12.7993,114257.66336917,0
+GRC.US,D,20070702,000000,12.8849,13.0666,12.7749,12.9261,60740.559088295,0
+GRC.US,D,20070703,000000,12.9771,12.9771,12.8554,12.9055,31362.053576065,0
+GRC.US,D,20070705,000000,12.8947,13.1963,12.8456,13.1863,91353.181773711,0
+GRC.US,D,20070706,000000,13.1776,13.2718,13.0155,13.1667,66461.079120448,0
+GRC.US,D,20070709,000000,13.2561,13.2561,13.0155,13.2267,52272.804622757,0
+GRC.US,D,20070710,000000,13.095,13.2364,13.0567,13.0567,70445.485472498,0
+GRC.US,D,20070711,000000,13.0763,13.2227,12.9771,12.9958,60234.489587408,0
+GRC.US,D,20070712,000000,12.9958,13.6304,12.9958,13.5429,57003.587119978,0
+GRC.US,D,20070713,000000,13.4643,13.4643,13.1362,13.1726,42070.972974101,0
+GRC.US,D,20070716,000000,13.1863,13.6588,13.095,13.1963,52272.804622757,0
+GRC.US,D,20070717,000000,13.1776,13.589,13.1667,13.1667,56258.229223299,0
+GRC.US,D,20070718,000000,13.1569,13.1776,12.9055,13.1569,57750.981513641,0
+GRC.US,D,20070719,000000,13.2561,13.4583,13.2561,13.3592,41320.523834959,0
+GRC.US,D,20070720,000000,13.3269,13.3269,12.8456,12.8849,148357.78714218,0
+GRC.US,D,20070723,000000,12.8849,13.1726,12.6757,12.9006,54009.936551353,0
+GRC.US,D,20070724,000000,12.7946,12.7946,12.1954,12.1954,152340.15699725,0
+GRC.US,D,20070725,000000,12.3005,12.4911,12.0717,12.2907,82395.64978317,0
+GRC.US,D,20070726,000000,12.2121,12.2867,11.508,11.9351,171007.70661445,0
+GRC.US,D,20070727,000000,12.1729,12.6148,11.3606,11.6219,291485.8500257,0
+GRC.US,D,20070730,000000,11.6474,12.3849,11.4029,11.9922,220299.0796505,0
+GRC.US,D,20070731,000000,12.1129,12.1924,11.451,11.5247,184456.73270643,0
+GRC.US,D,20070801,000000,11.5728,12.5019,11.5728,12.3329,161052.29110103,0
+GRC.US,D,20070802,000000,12.435,12.5068,11.892,12.4302,96831.358664595,0
+GRC.US,D,20070803,000000,12.4911,12.7081,11.5826,11.6474,139895.12391911,0
+GRC.US,D,20070806,000000,11.6838,12.6001,11.2684,12.5951,209843.70412716,0
+GRC.US,D,20070807,000000,12.5421,13.2561,12.3124,13.0862,132180.87333819,0
+GRC.US,D,20070808,000000,13.2364,13.7039,12.7749,13.5429,323098.39273099,0
+GRC.US,D,20070809,000000,13.5812,13.7236,12.6806,12.9556,251409.62584885,0
+GRC.US,D,20070810,000000,13.0567,13.8453,12.7552,13.8453,282776.77066739,0
+GRC.US,D,20070813,000000,13.8413,13.9191,13.3386,13.8169,115503.99952427,0
+GRC.US,D,20070814,000000,13.8453,13.976,13.4997,13.6194,65960.100862025,0
+GRC.US,D,20070815,000000,13.6304,13.9917,12.4547,12.4597,135409.73930864,0
+GRC.US,D,20070816,000000,12.4704,13.4426,12.0481,13.3768,266841.18175617,0
+GRC.US,D,20070817,000000,13.857,14.2136,6.8396,13.8119,199883.19737128,0
+GRC.US,D,20070820,000000,13.7785,14.2254,13.3386,13.8012,125205.871163,0
+GRC.US,D,20070821,000000,13.8012,14.2587,13.0567,13.7147,92105.667409837,0
+GRC.US,D,20070822,000000,13.857,13.9298,13.095,13.202,157071.95774296,0
+GRC.US,D,20070823,000000,13.2983,13.5743,13.0095,13.101,86375.983141249,0
+GRC.US,D,20070824,000000,13.0803,13.6471,12.9556,13.4025,93593.328457716,0
+GRC.US,D,20070827,000000,13.3828,13.4536,13.3072,13.4379,17922.191720531,0
+GRC.US,D,20070828,000000,13.3691,13.3691,12.44,12.656,74181.439192323,0
+GRC.US,D,20070829,000000,12.7749,13.7089,12.7238,13.6194,145119.75693531,0
+GRC.US,D,20070830,000000,13.4583,13.867,13.4583,13.6194,110278.34825958,0
+GRC.US,D,20070831,000000,13.7196,13.9563,13.6244,13.6775,109778.38824965,0
+GRC.US,D,20070904,000000,13.6588,13.7451,13.3768,13.5065,54512.951306762,0
+GRC.US,D,20070905,000000,13.5065,13.5065,13.0763,13.2364,53767.593410083,0
+GRC.US,D,20070906,000000,13.2521,13.2983,12.9163,13.1205,57003.587119978,0
+GRC.US,D,20070907,000000,13.0567,13.0666,12.4783,12.5333,87122.359286421,0
+GRC.US,D,20070910,000000,12.5333,13.0567,12.4547,12.5333,129692.27402196,0
+GRC.US,D,20070911,000000,12.5421,12.9113,12.5421,12.8652,43311.199638245,0
+GRC.US,D,20070912,000000,12.8652,12.9163,12.5421,12.7896,71190.843369177,0
+GRC.US,D,20070913,000000,12.8554,13.0362,12.7552,12.9163,86627.490518954,0
+GRC.US,D,20070914,000000,12.8043,12.8309,12.5804,12.7946,68454.809669212,0
+GRC.US,D,20070917,000000,12.7336,12.7336,12.3802,12.4911,57750.981513641,0
+GRC.US,D,20070918,000000,12.5745,13.2983,12.3595,13.2826,143875.45727719,0
+GRC.US,D,20070919,000000,13.2621,13.7785,13.2621,13.6304,99319.957980826,0
+GRC.US,D,20070920,000000,13.5369,13.755,13.2561,13.6872,34351.631150719,0
+GRC.US,D,20070921,000000,13.8012,13.976,13.5812,13.6588,152590.64612645,0
+GRC.US,D,20070924,000000,13.5989,13.6194,13.2768,13.4997,62978.669275313,0
+GRC.US,D,20070925,000000,13.3985,13.478,12.7749,12.9909,78162.790798895,0
+GRC.US,D,20070926,000000,13.1068,13.6194,12.8554,13.317,87871.79017707,0
+GRC.US,D,20070927,000000,13.4072,13.4583,12.8849,13.4583,149603.10504879,0
+GRC.US,D,20070928,000000,13.3768,13.4025,13.0362,13.3219,70197.032840272,0
+GRC.US,D,20071001,000000,13.2875,13.7451,13.2621,13.7196,116250.37566944,0
+GRC.US,D,20071002,000000,13.7403,14.0438,13.6922,14.0014,184456.73270643,0
+GRC.US,D,20071003,000000,13.9602,14.0615,13.867,14.0476,71687.748633628,0
+GRC.US,D,20071004,000000,14.0615,14.2019,13.8974,14.1086,40570.074695817,0
+GRC.US,D,20071005,000000,14.246,15.2242,14.246,15.0091,108777.44998129,0
+GRC.US,D,20071008,000000,14.8618,14.8676,13.4898,14.7038,179969.31159897,0
+GRC.US,D,20071009,000000,14.7145,15.1269,14.464,15.0494,47550.168113477,0
+GRC.US,D,20071010,000000,15.0641,16.0491,15.0091,15.894,237971.80049031,0
+GRC.US,D,20071011,000000,16.0059,16.0059,15.3822,15.7054,156078.14721405,0
+GRC.US,D,20071012,000000,15.673,15.673,14.9541,15.3479,125702.77642744,0
+GRC.US,D,20071015,000000,15.3882,15.3882,15.0268,15.2566,149849.52118402,0
+GRC.US,D,20071016,000000,15.234,15.4805,14.7381,15.3882,174990.07646952,0
+GRC.US,D,20071017,000000,15.505,15.7428,15.1849,15.673,107042.35454969,0
+GRC.US,D,20071018,000000,15.6376,15.6681,15.2703,15.505,147108.3962416,0
+GRC.US,D,20071019,000000,15.5256,15.5256,14.7999,14.9354,182454.85616972,0
+GRC.US,D,20071022,000000,14.7646,15.1506,14.7185,14.8618,169263.4469464,0
+GRC.US,D,20071023,000000,14.9649,15.4226,14.9148,15.2242,108532.05209454,0
+GRC.US,D,20071024,000000,15.1269,15.2242,14.5741,14.9905,92844.915815559,0
+GRC.US,D,20071025,000000,15.0641,15.2458,14.7685,15.1269,121470.93569166,0
+GRC.US,D,20071026,000000,15.2458,15.4609,14.6732,15.0749,243444.88613874,0
+GRC.US,D,20071029,000000,15.2055,15.2566,15.0042,15.1102,108281.56296533,0
+GRC.US,D,20071030,000000,15.1102,15.3007,14.9434,15.1053,112758.80158787,0
+GRC.US,D,20071031,000000,15.2055,15.6583,14.9247,15.558,175737.47086318,0
+GRC.US,D,20071101,000000,15.505,15.6268,14.8333,14.9845,201374.93141312,0
+GRC.US,D,20071102,000000,15.1053,15.3067,14.8333,15.2635,102556.96993922,0
+GRC.US,D,20071105,000000,15.2301,15.2763,14.8245,15.0896,113510.2689755,0
+GRC.US,D,20071106,000000,15.1406,15.5689,14.7744,15.558,72188.726892051,0
+GRC.US,D,20071107,000000,15.4668,15.6681,14.8618,14.9247,116745.2444369,0
+GRC.US,D,20071108,000000,14.9845,15.0945,14.464,14.9649,93593.328457716,0
+GRC.US,D,20071109,000000,14.8618,15.3421,14.5043,14.9797,152838.08051019,0
+GRC.US,D,20071112,000000,15.1563,15.4854,14.8676,15.3067,90369.553729735,0
+GRC.US,D,20071113,000000,15.2596,16.4715,15.2596,16.4715,182955.83442813,0
+GRC.US,D,20071114,000000,16.6109,16.7513,16.0796,16.4312,84408.727053297,0
+GRC.US,D,20071115,000000,16.386,16.386,15.5532,15.8302,122964.7062305,0
+GRC.US,D,20071116,000000,15.8684,15.9735,15.3274,15.8478,181964.06039622,0
+GRC.US,D,20071119,000000,15.6867,15.6965,15.3155,15.6965,165535.63921453,0
+GRC.US,D,20071120,000000,15.6681,16.1709,15.4157,16.1385,158810.10792005,0
+GRC.US,D,20071121,000000,15.6534,15.7672,15.0396,15.1172,284328.58137031,0
+GRC.US,D,20071123,000000,15.2055,15.3274,14.7038,15.2458,98076.676571203,0
+GRC.US,D,20071126,000000,15.2458,15.7309,14.9354,15.0091,151096.87558763,0
+GRC.US,D,20071127,000000,15.1053,15.1937,14.7842,14.9797,184306.0319295,0
+GRC.US,D,20071128,000000,15.1053,16.2593,15.1053,16.2593,164294.39430189,0
+GRC.US,D,20071129,000000,16.1906,16.551,16.0491,16.3054,101807.53904857,0
+GRC.US,D,20071130,000000,16.5303,16.5303,15.6681,15.8478,317949.11010325,0
+GRC.US,D,20071203,000000,15.8095,15.8095,15.2635,15.4118,98322.074457951,0
+GRC.US,D,20071204,000000,15.3528,15.4707,15.0297,15.0641,107042.35454969,0
+GRC.US,D,20071205,000000,15.286,15.6425,15.1506,15.558,94345.814093842,0
+GRC.US,D,20071206,000000,15.5256,15.9892,15.3882,15.9892,105540.43802291,0
+GRC.US,D,20071207,000000,15.9892,16.1906,15.8537,16.1012,98322.074457951,0
+GRC.US,D,20071210,000000,16.1709,16.1709,15.4707,15.6583,69964.87218393,0
+GRC.US,D,20071211,000000,16.1296,16.1296,15.1269,15.1269,179222.9354538,0
+GRC.US,D,20071212,000000,15.5846,15.8046,15.1849,15.4668,121813.06718521,0
+GRC.US,D,20071213,000000,15.5689,15.5689,14.9434,15.3421,103609.83888069,0
+GRC.US,D,20071214,000000,15.1849,15.2763,14.7232,14.7891,85088.917046439,0
+GRC.US,D,20071217,000000,14.6899,14.8107,13.9191,14.1606,111433.04205033,0
+GRC.US,D,20071218,000000,14.3088,14.7272,13.7952,14.5809,86253.793322121,0
+GRC.US,D,20071219,000000,14.5347,14.6369,14.0191,14.2627,114905.26941054,0
+GRC.US,D,20071220,000000,14.2019,14.3874,13.9602,14.254,103697.40825107,0
+GRC.US,D,20071221,000000,14.5809,15.4343,14.3914,14.9148,264538.92191411,0
+GRC.US,D,20071224,000000,15.0396,15.9293,15.0396,15.894,74076.559597571,0
+GRC.US,D,20071226,000000,15.7672,16.1444,15.2203,15.8203,72289.53349283,0
+GRC.US,D,20071227,000000,15.834,15.834,14.8471,14.9905,215726.12566965,0
+GRC.US,D,20071228,000000,14.9404,18.3295,14.9404,18.3295,484106.89914683,0
+GRC.US,D,20071231,000000,18.2097,18.2794,15.5689,15.6681,342420.67612902,0
+GRC.US,D,20080102,000000,15.8743,15.894,14.8893,15.1849,219253.33844847,0
+GRC.US,D,20080103,000000,15.1898,15.4157,14.9541,15.2154,104546.62749401,0
+GRC.US,D,20080104,000000,14.8147,14.9649,14.2627,14.523,118538.3800326,0
+GRC.US,D,20080107,000000,14.4483,14.9148,14.081,14.7145,122361.9031228,0
+GRC.US,D,20080108,000000,14.5927,14.8147,14.0968,14.1233,170568.84151409,0
+GRC.US,D,20080109,000000,14.304,15.1406,13.7618,15.0553,231596.54667733,0
+GRC.US,D,20080110,000000,14.8893,15.5944,14.6025,15.3528,132826.44288259,0
+GRC.US,D,20080111,000000,15.2596,15.4668,14.4385,14.4385,215537.74969849,0
+GRC.US,D,20080114,000000,14.5642,14.9,14.464,14.7842,91065.017450268,0
+GRC.US,D,20080115,000000,14.4385,14.6123,14.1714,14.25,68105.550436206,0
+GRC.US,D,20080116,000000,14.1233,14.8893,14.1233,14.5927,165264.78511546,0
+GRC.US,D,20080117,000000,14.7381,14.8392,13.3828,13.9602,139495.97050996,0
+GRC.US,D,20080118,000000,13.9357,14.3088,13.5242,13.5311,178233.19791886,0
+GRC.US,D,20080122,000000,13.0616,14.0133,12.9664,13.5586,132348.88433948,0
+GRC.US,D,20080123,000000,13.2187,14.1125,12.8614,14.1026,127903.21142023,0
+GRC.US,D,20080124,000000,14.134,14.1861,13.5586,13.6331,93665.6241007,0
+GRC.US,D,20080125,000000,13.5989,14.2587,13.5989,13.698,70495.379648642,0
+GRC.US,D,20080128,000000,13.8533,14.0615,13.6331,14.0133,63330.983253798,0
+GRC.US,D,20080129,000000,14.1086,14.1086,13.6155,14.0133,61137.676000459,0
+GRC.US,D,20080130,000000,13.8827,14.1026,13.5586,13.6588,60937.081047391,0
+GRC.US,D,20080131,000000,13.5586,14.1606,13.5586,13.8767,110590.95054685,0
+GRC.US,D,20080201,000000,13.8169,14.5878,13.8169,14.5878,148970.7727348,0
+GRC.US,D,20080204,000000,13.5271,14.5347,13.5271,14.4886,147239.75029717,0
+GRC.US,D,20080205,000000,14.304,14.5377,14.0476,14.0476,109839.48315922,0
+GRC.US,D,20080206,000000,14.1606,14.2077,13.6735,13.8413,88116.169815324,0
+GRC.US,D,20080207,000000,13.862,14.0565,13.7403,14.0251,49249.624847843,0
+GRC.US,D,20080208,000000,13.971,14.1763,13.6431,13.8012,56763.280475694,0
+GRC.US,D,20080211,000000,13.6431,13.9191,13.4693,13.7353,51890.961437984,0
+GRC.US,D,20080212,000000,13.7737,14.0191,13.6391,13.7835,57401.722280634,0
+GRC.US,D,20080213,000000,13.857,14.5524,13.857,14.4886,103437.75488542,0
+GRC.US,D,20080214,000000,14.3717,14.5878,13.6304,13.9857,68306.145389274,0
+GRC.US,D,20080215,000000,14.0615,14.0909,13.5586,13.7835,110835.33018511,0
+GRC.US,D,20080219,000000,13.7952,14.3088,13.7952,14.0338,128842.03653053,0
+GRC.US,D,20080220,000000,14.0732,14.5485,13.976,14.4188,93758.284713538,0
+GRC.US,D,20080221,000000,14.5809,14.5809,14.1763,14.192,104992.62033383,0
+GRC.US,D,20080222,000000,14.192,14.4278,14.0615,14.2687,120416.0302532,0
+GRC.US,D,20080225,000000,14.2687,14.632,14.2687,14.5377,94587.13898662,0
+GRC.US,D,20080226,000000,14.413,15.0091,14.413,14.8392,95105.427469419,0
+GRC.US,D,20080227,000000,14.6624,14.8333,14.3088,14.3717,84048.26708687,0
+GRC.US,D,20080228,000000,14.6899,14.6899,13.8767,14.0388,77070.210166196,0
+GRC.US,D,20080229,000000,13.857,13.9917,13.5635,13.7089,99368.833908476,0
+GRC.US,D,20080303,000000,13.8071,13.8071,13.1619,13.6588,94391.635276016,0
+GRC.US,D,20080304,000000,13.5369,13.6037,13.1529,13.4693,114515.28023783,0
+GRC.US,D,20080305,000000,13.5124,13.6922,13.3621,13.5526,40224.888456782,0
+GRC.US,D,20080306,000000,13.4536,13.6244,13.1923,13.1923,52353.246253682,0
+GRC.US,D,20080307,000000,13.0567,13.7491,13.0155,13.5311,96399.621303678,0
+GRC.US,D,20080310,000000,13.584,13.6097,13.1776,13.2227,91058.907959312,0
+GRC.US,D,20080311,000000,13.6823,14.6851,13.5311,14.6851,140286.13134031,0
+GRC.US,D,20080312,000000,14.6899,15.3774,14.5927,14.9993,110246.7825563,0
+GRC.US,D,20080313,000000,14.8392,14.8392,13.9239,14.5642,150684.48494807,0
+GRC.US,D,20080314,000000,14.6899,14.6899,14.0084,14.3914,115576.29516725,0
+GRC.US,D,20080317,000000,13.9563,14.7891,13.9357,14.2941,87543.914162411,0
+GRC.US,D,20080318,000000,14.6899,15.452,14.3335,15.3637,132027.11781578,0
+GRC.US,D,20080319,000000,15.1563,15.7054,14.7891,14.7891,106239.97473742,0
+GRC.US,D,20080320,000000,14.4483,15.7368,14.4483,15.6101,382344.16303194,0
+GRC.US,D,20080324,000000,15.6101,16.0158,15.6101,15.9892,115901.11643643,0
+GRC.US,D,20080325,000000,16.0226,16.5186,15.7535,16.5186,103302.32783589,0
+GRC.US,D,20080326,000000,16.111,16.551,15.6681,15.7476,131626.94615814,0
+GRC.US,D,20080327,000000,15.619,17.0244,15.619,16.5766,350208.24060142,0
+GRC.US,D,20080328,000000,16.5716,17.374,16.1945,16.1945,612420.46470964,0
+GRC.US,D,20080331,000000,16.3211,16.7975,16.3211,16.5136,92629.0471351,0
+GRC.US,D,20080401,000000,16.9585,17.1323,16.3359,17.1323,127508.13100506,0
+GRC.US,D,20080402,000000,17.1638,17.5487,17.0244,17.4466,164999.02225886,0
+GRC.US,D,20080403,000000,17.3228,17.5694,17.2502,17.5487,106724.66101996,0
+GRC.US,D,20080404,000000,17.5753,17.5753,17.2885,17.374,106489.44561813,0
+GRC.US,D,20080407,000000,16.932,17.4201,16.932,17.2247,86610.180294577,0
+GRC.US,D,20080408,000000,17.0508,17.1746,16.823,16.8976,91211.645233222,0
+GRC.US,D,20080409,000000,16.8976,16.9203,16.1709,16.2593,117073.12045156,0
+GRC.US,D,20080410,000000,16.2897,16.657,16.274,16.5932,140789.14609573,0
+GRC.US,D,20080411,000000,16.4459,16.4901,15.456,15.6681,231500.83131901,0
+GRC.US,D,20080414,000000,15.5413,16.0678,15.4805,15.4992,115824.74779948,0
+GRC.US,D,20080415,000000,15.5689,15.7938,15.3675,15.5365,155170.88780703,0
+GRC.US,D,20080416,000000,15.6907,16.4371,15.6907,16.0678,170615.68094475,0
+GRC.US,D,20080417,000000,15.9677,16.0275,15.3774,15.6475,82124.795684104,0
+GRC.US,D,20080418,000000,15.9677,16.0943,15.509,15.8143,119006.77433926,0
+GRC.US,D,20080421,000000,15.6268,16.3702,15.6268,16.1552,79555.754736948,0
+GRC.US,D,20080422,000000,16.0678,16.1061,15.4393,15.8478,150741.50686365,0
+GRC.US,D,20080423,000000,16.0541,16.216,15.6268,16.0384,71417.912783054,0
+GRC.US,D,20080424,000000,16.1945,17.8866,16.1444,17.591,290659.03224961,0
+GRC.US,D,20080425,000000,17.374,18.3747,17.374,18.2794,196371.25831985,0
+GRC.US,D,20080428,000000,18.4493,20.3093,18.3904,19.1329,359069.03898514,0
+GRC.US,D,20080429,000000,19.2743,19.4875,18.3295,18.519,201511.37671115,0
+GRC.US,D,20080430,000000,17.9671,18.2225,17.3228,17.591,248419.03002571,0
+GRC.US,D,20080501,000000,17.8974,18.6477,17.3228,18.2696,184575.86778007,0
+GRC.US,D,20080502,000000,18.2637,18.5819,17.8256,17.9298,125039.89665868,0
+GRC.US,D,20080505,000000,18.0525,18.354,17.8827,18.3295,105732.88698804,0
+GRC.US,D,20080506,000000,18.4149,18.8589,18.1792,18.525,108868.07409715,0
+GRC.US,D,20080507,000000,18.3492,18.7449,17.7275,17.8453,102247.42239742,0
+GRC.US,D,20080508,000000,17.9298,18.0722,17.6666,17.8395,68610.6016886,0
+GRC.US,D,20080509,000000,17.5802,18.0525,17.5242,18.0271,44091.177983676,0
+GRC.US,D,20080512,000000,17.6136,18.5033,17.5399,18.4278,107893.61028961,0
+GRC.US,D,20080513,000000,18.3187,19.0367,18.3187,18.8833,91852.123535148,0
+GRC.US,D,20080514,000000,18.8009,19.1967,18.4651,18.5308,62625.337048336,0
+GRC.US,D,20080515,000000,18.3698,18.7047,18.0644,18.6801,43322.400371666,0
+GRC.US,D,20080516,000000,18.5308,18.9551,18.083,18.5996,101805.50255157,0
+GRC.US,D,20080519,000000,19.9216,21.4642,19.3361,20.3889,585418.55117943,0
+GRC.US,D,20080520,000000,20.3841,20.9095,20.3379,20.8691,244210.60900526,0
+GRC.US,D,20080521,000000,21.0823,21.1952,20.1926,20.3093,137140.76174628,0
+GRC.US,D,20080522,000000,20.1081,21.0912,19.9363,20.6786,136567.48784487,0
+GRC.US,D,20080523,000000,20.5442,20.7366,19.9754,20.2357,132643.15815388,0
+GRC.US,D,20080527,000000,20.4243,21.2236,20.2926,20.9291,187927.94181815,0
+GRC.US,D,20080528,000000,21.3789,22.0948,20.8406,21.6166,357197.49825551,0
+GRC.US,D,20080529,000000,21.6166,22.7822,21.3406,22.6389,499672.86385518,0
+GRC.US,D,20080530,000000,22.6163,22.6997,21.6794,22.0437,288809.89298681,0
+GRC.US,D,20080602,000000,22.245,22.245,21.2179,21.756,162837.2807088,0
+GRC.US,D,20080603,000000,21.8454,22.2706,21.2984,21.6224,195629.97341715,0
+GRC.US,D,20080604,000000,21.4054,21.972,21.4054,21.5419,93687.007319046,0
+GRC.US,D,20080605,000000,21.3406,22.1449,21.3406,22.0712,153677.1172682,0
+GRC.US,D,20080606,000000,21.5959,22.3109,20.5903,20.5903,183914.00625979,0
+GRC.US,D,20080609,000000,20.7915,20.9144,20.0924,20.5646,126361.58320224,0
+GRC.US,D,20080610,000000,20.5646,20.8603,19.6131,20.7915,108801.88794512,0
+GRC.US,D,20080611,000000,20.6933,20.718,19.8724,19.8724,108164.46438867,0
+GRC.US,D,20080612,000000,19.6809,20.7366,19.6809,20.4292,92148.433846533,0
+GRC.US,D,20080613,000000,20.6138,20.8653,20.4606,20.7701,95734.705037925,0
+GRC.US,D,20080616,000000,20.3437,20.9546,20.1926,20.8898,61718.077641315,0
+GRC.US,D,20080617,000000,20.9606,21.0154,20.2407,20.2878,93477.248129545,0
+GRC.US,D,20080618,000000,20.4243,20.7641,20.1158,20.497,82367.138825374,0
+GRC.US,D,20080619,000000,20.5392,21.0116,20.4517,20.9399,61872.851412209,0
+GRC.US,D,20080620,000000,20.9743,20.9743,20.1926,20.7366,202909.43189167,0
+GRC.US,D,20080623,000000,20.9743,21.1855,20.5943,20.6452,72060.427581967,0
+GRC.US,D,20080624,000000,21.6224,22.5219,21.3857,21.8649,352508.46394648,0
+GRC.US,D,20080625,000000,22.3452,22.7872,22.1007,22.6743,299134.93270309,0
+GRC.US,D,20080626,000000,22.03,22.4738,21.0116,21.2129,269557.86873477,0
+GRC.US,D,20080627,000000,21.5144,21.7187,20.6649,20.6649,679870.26311652,0
+GRC.US,D,20080630,000000,20.8358,21.0912,20.0069,20.0069,281993.73757647,0
+GRC.US,D,20080701,000000,20.0619,20.333,19.4875,19.9864,277586.75809995,0
+GRC.US,D,20080702,000000,20.2407,20.2407,18.7351,18.8833,192790.07837093,0
+GRC.US,D,20080703,000000,18.96,18.96,18.3295,18.6801,107457.79993472,0
+GRC.US,D,20080707,000000,18.9698,19.3361,18.3295,18.6055,128377.71521784,0
+GRC.US,D,20080708,000000,18.3335,19.296,18.3335,19.296,162571.51785219,0
+GRC.US,D,20080709,000000,19.5012,19.5012,18.6801,18.7047,109783.47949211,0
+GRC.US,D,20080710,000000,18.7105,19.4765,18.7105,19.4765,89376.761449323,0
+GRC.US,D,20080711,000000,19.6023,20.1926,18.5387,19.9587,160529.92962427,0
+GRC.US,D,20080714,000000,20.217,20.8358,19.4972,19.7899,84573.683309118,0
+GRC.US,D,20080715,000000,19.9647,20.5706,19.0995,20.0619,140445.99635367,0
+GRC.US,D,20080716,000000,20.2839,21.0518,19.7849,20.986,152426.70811913,0
+GRC.US,D,20080717,000000,20.9959,21.2179,20.8162,21.1393,74461.457527823,0
+GRC.US,D,20080718,000000,21.1638,21.2679,20.5559,20.9339,148058.42208531,0
+GRC.US,D,20080721,000000,20.4823,20.8653,19.7849,19.8822,338931.13854444,0
+GRC.US,D,20080722,000000,19.4598,21.0862,19.2065,20.7366,272119.78194248,0
+GRC.US,D,20080723,000000,20.5284,21.0264,20.3379,20.598,236872.09211816,0
+GRC.US,D,20080724,000000,20.598,21.0715,20.4145,20.6285,184513.75462202,0
+GRC.US,D,20080725,000000,20.4861,21.9602,20.3231,21.6941,233373.39029714,0
+GRC.US,D,20080728,000000,21.9053,22.1812,21.2885,21.6019,160900.57207561,0
+GRC.US,D,20080729,000000,21.7452,22.4071,21.649,22.0712,104519.1347847,0
+GRC.US,D,20080730,000000,21.7697,22.4738,21.7697,22.4424,104179.03978813,0
+GRC.US,D,20080731,000000,22.4788,22.8491,22.03,22.3649,181025.23528592,0
+GRC.US,D,20080801,000000,22.2608,22.3963,21.3857,21.5233,150953.30255015,0
+GRC.US,D,20080804,000000,21.9652,21.9652,20.9743,21.2737,144123.90990941,0
+GRC.US,D,20080805,000000,21.5419,21.5919,20.9743,21.5144,195744.01724833,0
+GRC.US,D,20080806,000000,21.6106,21.9102,21.1638,21.7934,139202.71494405,0
+GRC.US,D,20080807,000000,21.7894,21.9053,21.3406,21.5832,107179.8180962,0
+GRC.US,D,20080808,000000,21.5684,22.0898,21.2179,21.8454,145294.89567605,0
+GRC.US,D,20080811,000000,21.8454,22.4738,21.6539,22.4699,190697.57771836,0
+GRC.US,D,20080812,000000,22.2255,22.5859,21.8896,22.2509,122649.04919775,0
+GRC.US,D,20080813,000000,22.2559,22.5544,21.976,22.4218,160824.20343866,0
+GRC.US,D,20080814,000000,22.4179,22.8117,22.0761,22.5122,146679.71362616,0
+GRC.US,D,20080815,000000,22.0712,23.3519,21.8601,22.3197,230483.60107478,0
+GRC.US,D,20080818,000000,22.3246,22.5947,21.756,22.0103,60851.548174002,0
+GRC.US,D,20080819,000000,21.7285,22.0898,21.5684,21.7187,157767.42146349,0
+GRC.US,D,20080820,000000,22.0163,22.0163,21.5203,21.6991,154182.1685206,0
+GRC.US,D,20080821,000000,21.3465,21.6597,21.2236,21.2296,90176.086516116,0
+GRC.US,D,20080822,000000,21.6696,21.8081,21.3406,21.6381,59632.704728204,0
+GRC.US,D,20080825,000000,21.1736,21.5203,20.4606,20.6649,145286.74968811,0
+GRC.US,D,20080826,000000,20.4185,21.0371,20.217,20.7915,117245.20444684,0
+GRC.US,D,20080827,000000,20.7534,20.8849,20.4145,20.8849,164949.12808271,0
+GRC.US,D,20080828,000000,20.6885,21.0154,20.1876,20.3379,446628.22687494,0
+GRC.US,D,20080829,000000,20.223,20.6688,20.0098,20.1993,124433.02055701,0
+GRC.US,D,20080902,000000,20.2878,20.5903,19.6593,19.7605,144705.32979877,0
+GRC.US,D,20080903,000000,19.7271,20.598,19.4598,20.1472,108143.08117032,0
+GRC.US,D,20080904,000000,19.9363,20.2053,19.0858,19.2114,117634.17537105,0
+GRC.US,D,20080905,000000,18.8323,19.181,18.5554,19.0591,187654.03297359,0
+GRC.US,D,20080908,000000,20.2407,20.7042,19.5827,19.7074,456263.91236164,0
+GRC.US,D,20080909,000000,19.7555,19.8076,18.5907,18.5907,325137.94446192,0
+GRC.US,D,20080910,000000,18.4493,19.0858,18.4493,18.8833,190751.54488848,0
+GRC.US,D,20080911,000000,18.7047,18.8589,18.3787,18.5819,166024.39849103,0
+GRC.US,D,20080912,000000,18.3443,18.8323,18.0271,18.7744,244708.53251821,0
+GRC.US,D,20080915,000000,18.083,19.0858,18.0271,18.304,210857.87962591,0
+GRC.US,D,20080916,000000,17.5802,19.2586,17.4112,19.0858,219856.14155616,0
+GRC.US,D,20080917,000000,19.0945,20.1876,17.8256,19.4,486361.30130974,0
+GRC.US,D,20080918,000000,19.4167,20.2407,18.7351,20.1375,397884.67152798,0
+GRC.US,D,20080919,000000,22.2255,22.5701,19.5827,21.1902,643032.06914657,0
+GRC.US,D,20080922,000000,20.4517,22.195,20.4517,20.6836,193810.36336064,0
+GRC.US,D,20080923,000000,20.7327,21.2679,20.0924,20.598,90501.926033789,0
+GRC.US,D,20080924,000000,20.609,20.609,19.6406,19.9363,200647.90198932,0
+GRC.US,D,20080925,000000,19.839,20.9606,19.839,20.5078,121250.99401723,0
+GRC.US,D,20080926,000000,20.0983,20.604,19.941,20.3574,144897.77876388,0
+GRC.US,D,20080929,000000,20.2053,20.2053,18.2039,18.2039,197524.93386211,0
+GRC.US,D,20080930,000000,18.8726,19.1868,18.2941,18.9394,198148.10193967,0
+GRC.US,D,20081001,000000,18.6222,19.5394,17.919,19.2065,238650.97223496,0
+GRC.US,D,20081002,000000,18.9325,18.96,17.5753,17.7275,185628.73672155,0
+GRC.US,D,20081003,000000,17.6509,17.9298,16.5766,16.5824,242417.47340957,0
+GRC.US,D,20081006,000000,15.8302,15.8302,14.0615,14.7381,402765.13655364,0
+GRC.US,D,20081007,000000,15.0592,15.1102,13.8169,14.081,466558.40462314,0
+GRC.US,D,20081008,000000,13.5635,14.6948,13.101,13.8493,245238.02173442,0
+GRC.US,D,20081009,000000,14.3335,14.413,12.8309,12.8309,298679.77562683,0
+GRC.US,D,20081010,000000,11.2418,15.4393,11.2418,15.4393,321138.26438248,0
+GRC.US,D,20081013,000000,16.0943,16.1198,14.9481,15.4393,278098.93709178,0
+GRC.US,D,20081014,000000,16.2996,16.4125,14.2254,14.7381,170021.023825,0
+GRC.US,D,20081015,000000,14.8676,14.8676,12.4302,12.4302,268404.19319251,0
+GRC.US,D,20081016,000000,12.5333,14.246,12.3005,14.134,287841.53867023,0
+GRC.US,D,20081017,000000,13.9602,13.9602,13.1863,13.209,293923.53691729,0
+GRC.US,D,20081020,000000,13.5743,13.857,13.2227,13.8071,158192.03108496,0
+GRC.US,D,20081021,000000,13.7697,13.8119,13.4072,13.4072,250929.0125603,0
+GRC.US,D,20081022,000000,13.3621,13.5526,12.4135,12.656,150755.76234256,0
+GRC.US,D,20081023,000000,12.8908,13.6194,12.2288,13.0803,294258.54067141,0
+GRC.US,D,20081024,000000,12.6806,13.8071,12.6708,13.1825,287793.68099106,0
+GRC.US,D,20081027,000000,13.4025,13.6471,12.4704,12.4704,151505.1932332,0
+GRC.US,D,20081028,000000,12.7946,14.5122,12.1386,14.5122,229787.11910576,0
+GRC.US,D,20081029,000000,14.2834,15.175,13.8169,14.3874,171796.84919632,0
+GRC.US,D,20081030,000000,14.6624,14.8726,14.1675,14.8618,106114.73017281,0
+GRC.US,D,20081031,000000,15.4393,15.7938,14.5063,15.7938,183526.05358406,0
+GRC.US,D,20081103,000000,15.7672,16.1355,15.4707,15.5159,89541.717705146,0
+GRC.US,D,20081104,000000,15.4393,15.8684,14.7891,15.0641,182139.19913697,0
+GRC.US,D,20081105,000000,14.5642,14.9434,13.8119,13.8924,139731.18591178,0
+GRC.US,D,20081106,000000,13.8119,13.8719,13.214,13.2621,250501.34819334,0
+GRC.US,D,20081107,000000,13.5989,13.867,13.2227,13.867,130481.41660382,0
+GRC.US,D,20081110,000000,13.4132,13.7697,12.6708,12.8043,442002.32397247,0
+GRC.US,D,20081111,000000,12.6649,13.7089,12.6148,13.1776,154728.96796118,0
+GRC.US,D,20081112,000000,12.932,13.0763,12.3124,12.3329,121687.82262062,0
+GRC.US,D,20081113,000000,12.3978,14.3088,11.6023,14.25,388353.86563605,0
+GRC.US,D,20081114,000000,13.6823,14.1812,12.44,12.44,127834.98877123,0
+GRC.US,D,20081117,000000,12.4498,13.1569,12.0531,12.2681,185887.3718387,0
+GRC.US,D,20081118,000000,12.3378,12.66,11.562,12.1032,151664.03999808,0
+GRC.US,D,20081119,000000,12.1032,12.2338,10.8127,10.8127,119817.30013947,0
+GRC.US,D,20081120,000000,10.7145,10.9315,9.80016,9.99457,171329.47313816,0
+GRC.US,D,20081121,000000,9.195,11.0169,9.16349,11.0169,372099.56494659,0
+GRC.US,D,20081124,000000,11.4903,12.4036,11.0709,12.4036,241123.2795753,0
+GRC.US,D,20081125,000000,12.606,12.8652,11.4225,12.8652,335027.17382331,0
+GRC.US,D,20081126,000000,12.553,13.9357,12.4547,13.6097,216200.62946726,0
+GRC.US,D,20081128,000000,13.0567,13.857,13.0567,13.857,45421.010515181,0
+GRC.US,D,20081201,000000,13.6097,13.6097,10.8784,11.0121,265864.68145164,0
+GRC.US,D,20081202,000000,11.2988,11.9155,11.122,11.6788,207620.86766752,0
+GRC.US,D,20081203,000000,11.0622,12.3644,11.0455,11.8822,192444.89213189,0
+GRC.US,D,20081204,000000,11.674,12.1129,10.9669,11.2742,156424.35170159,0
+GRC.US,D,20081205,000000,11.1023,12.5647,10.7341,12.553,197281.57247236,0
+GRC.US,D,20081208,000000,12.5068,14.1449,12.5068,13.9857,216039.7462054,0
+GRC.US,D,20081209,000000,13.589,14.5809,13.372,13.5311,136057.34535001,0
+GRC.US,D,20081210,000000,13.589,14.4483,13.589,14.2077,81785.718936025,0
+GRC.US,D,20081211,000000,13.6097,14.5642,13.6097,13.7835,174944.25528735,0
+GRC.US,D,20081212,000000,13.5065,15.0356,13.1825,14.7232,200108.23028817,0
+GRC.US,D,20081215,000000,14.1026,14.8147,13.4426,13.595,211666.36892914,0
+GRC.US,D,20081216,000000,13.7785,14.5043,13.6735,14.2401,363003.55116105,0
+GRC.US,D,20081217,000000,14.1086,14.5642,13.7089,14.2901,216899.14793328,0
+GRC.US,D,20081218,000000,14.3148,14.7646,13.9357,14.3295,145749.03450381,0
+GRC.US,D,20081219,000000,14.5485,14.9404,14.1507,14.2136,321678.95433212,0
+GRC.US,D,20081222,000000,14.3088,14.4926,13.1205,13.7952,146054.50905163,0
+GRC.US,D,20081223,000000,13.9191,14.0338,13.1068,13.4379,172650.14143322,0
+GRC.US,D,20081224,000000,13.4132,13.7618,13.1825,13.485,48106.131790508,0
+GRC.US,D,20081226,000000,13.5586,13.9014,13.4583,13.4583,83926.077267743,0
+GRC.US,D,20081229,000000,13.4476,14.8147,13.4476,14.413,240546.95092843,0
+GRC.US,D,20081230,000000,14.5574,15.3331,14.3659,14.8785,803028.43656064,0
+GRC.US,D,20081231,000000,15.5787,15.8851,14.7232,15.6268,126551.99567038,0
+GRC.US,D,20090102,000000,15.2055,15.7938,15.07,15.509,126766.84610235,0
+GRC.US,D,20090105,000000,15.5413,15.6681,15.0199,15.2635,94242.970996077,0
+GRC.US,D,20090106,000000,15.3774,16.3702,15.2811,16.3702,347386.67402806,0
+GRC.US,D,20090107,000000,15.6828,16.2691,15.0444,15.5159,430297.55754855,0
+GRC.US,D,20090108,000000,15.1898,15.6583,15.1653,15.4343,219195.29828437,0
+GRC.US,D,20090109,000000,15.3922,15.3922,14.3609,14.413,172821.20718,0
+GRC.US,D,20090112,000000,14.4278,14.6899,14.134,14.3874,211979.98946489,0
+GRC.US,D,20090113,000000,14.3236,14.6624,14.0692,14.2874,185803.87546231,0
+GRC.US,D,20090114,000000,14.0565,14.5122,13.3072,13.3868,192770.73164956,0
+GRC.US,D,20090115,000000,13.3828,14.1969,12.6806,14.0014,214001.21272297,0
+GRC.US,D,20090116,000000,14.3088,14.3088,13.3072,14.1606,98393.351852442,0
+GRC.US,D,20090120,000000,14.0859,14.0859,12.8554,12.8614,140274.9306069,0
+GRC.US,D,20090121,000000,13.0666,14.413,12.817,14.413,167312.48283433,0
+GRC.US,D,20090122,000000,13.7196,14.2136,13.3592,13.6155,72363.8656328,0
+GRC.US,D,20090123,000000,13.3072,13.5429,13.1205,13.5242,139895.12391911,0
+GRC.US,D,20090126,000000,13.8209,14.1449,13.3327,13.6331,112949.21405601,0
+GRC.US,D,20090127,000000,13.6528,14.1173,13.584,13.6628,104824.60933253,0
+GRC.US,D,20090128,000000,13.9357,14.3914,13.8974,14.081,176995.0077517,0
+GRC.US,D,20090129,000000,13.8827,14.0772,13.1205,13.2561,103994.73681094,0
+GRC.US,D,20090130,000000,13.3592,13.5989,12.6442,12.8554,105630.04389027,0
+GRC.US,D,20090202,000000,12.553,13.1471,12.3172,12.7552,133005.6546173,0
+GRC.US,D,20090203,000000,12.8554,13.7451,12.7896,13.589,157592.28272274,0
+GRC.US,D,20090204,000000,13.589,14.246,13.5635,13.584,200019.6426693,0
+GRC.US,D,20090205,000000,13.3072,13.9976,13.3072,13.8266,196881.40081471,0
+GRC.US,D,20090206,000000,13.6244,14.4435,13.6244,14.3609,152736.25566092,0
+GRC.US,D,20090209,000000,14.0859,14.3236,13.312,13.4231,336457.81295558,0
+GRC.US,D,20090210,000000,13.3426,13.7196,13.2324,13.2324,314801.70401222,0
+GRC.US,D,20090211,000000,13.5027,13.7403,13.2561,13.595,179500.91729232,0
+GRC.US,D,20090212,000000,13.2621,13.4025,11.5778,11.7967,520603.97987174,0
+GRC.US,D,20090213,000000,11.7613,11.7613,10.3128,11.0425,646522.62497964,0
+GRC.US,D,20090217,000000,10.5446,10.6772,9.69311,9.99457,502907.8393166,0
+GRC.US,D,20090218,000000,10.1537,10.1537,9.54188,9.64009,207909.03199098,0
+GRC.US,D,20090219,000000,9.7432,9.95442,9.66562,9.70784,168588.34819572,0
+GRC.US,D,20090220,000000,9.76775,9.76775,9.24175,9.55071,235749.98227917,0
+GRC.US,D,20090223,000000,9.69311,9.69311,8.96255,9.03905,207902.92250001,0
+GRC.US,D,20090224,000000,9.04475,10.0192,8.70661,10.0192,294831.81457281,0
+GRC.US,D,20090225,000000,9.88851,9.88851,9.07922,9.09032,334323.56411483,0
+GRC.US,D,20090226,000000,9.22515,9.29056,9.04965,9.04965,207799.06115376,0
+GRC.US,D,20090227,000000,8.93997,9.21052,8.88222,8.88222,115320.71479557,0
+GRC.US,D,20090302,000000,8.78922,8.78922,8.21912,8.31595,202651.81502301,0
+GRC.US,D,20090303,000000,8.28717,8.50775,7.89925,8.07562,238387.24587535,0
+GRC.US,D,20090304,000000,8.24415,8.36318,7.96476,8.06433,148753.88580585,0
+GRC.US,D,20090305,000000,8.45472,8.45472,7.56731,7.71806,207985.40062793,0
+GRC.US,D,20090306,000000,7.85928,7.9899,7.3818,7.7484,175407.55835154,0
+GRC.US,D,20090309,000000,7.53775,7.7924,7.28171,7.35666,233089.29896767,0
+GRC.US,D,20090310,000000,7.53255,8.28717,7.48236,8.28717,197405.79878846,0
+GRC.US,D,20090311,000000,8.38656,8.57414,8.00473,8.0942,97610.318761533,0
+GRC.US,D,20090312,000000,8.18984,9.19019,8.18593,9.09032,336488.36041038,0
+GRC.US,D,20090313,000000,9.22515,9.26679,8.78922,9.02972,161010.54291283,0
+GRC.US,D,20090316,000000,9.12095,9.48394,8.74835,8.82437,192802.29735283,0
+GRC.US,D,20090317,000000,8.78922,9.92001,8.53918,9.90816,225225.36585832,0
+GRC.US,D,20090318,000000,9.92001,10.5387,9.88169,10.3187,176135.60602384,0
+GRC.US,D,20090319,000000,10.3963,10.4739,9.92001,10.0192,95169.577124461,0
+GRC.US,D,20090320,000000,9.87579,10.0428,9.14885,9.1681,224243.77431133,0
+GRC.US,D,20090323,000000,9.33563,10.2431,9.27544,10.2431,160241.76530083,0
+GRC.US,D,20090324,000000,10.0192,10.2834,9.76284,9.80016,133389.53429906,0
+GRC.US,D,20090325,000000,9.86498,10.5907,9.80409,10.196,208061.76926488,0
+GRC.US,D,20090326,000000,10.3589,10.9777,10.2932,10.9777,170289.84142708,0
+GRC.US,D,20090327,000000,10.797,12.2288,10.797,11.4225,588135.23815804,0
+GRC.US,D,20090330,000000,11.0572,11.2624,9.62535,9.82766,701139.43763265,0
+GRC.US,D,20090331,000000,10.0192,10.2932,9.41322,9.94349,368155.88853426,0
+GRC.US,D,20090401,000000,9.75204,9.99159,9.40046,9.84927,165247.47489108,0
+GRC.US,D,20090402,000000,10.0428,11.231,10.0428,10.8784,321724.77551429,0
+GRC.US,D,20090403,000000,10.8736,10.9462,10.5171,10.9168,99697.728171629,0
+GRC.US,D,20090406,000000,10.7656,10.847,10.2431,10.847,146280.56021701,0
+GRC.US,D,20090407,000000,10.4071,10.5613,9.90332,9.93275,118916.15022341,0
+GRC.US,D,20090408,000000,9.98582,10.2264,9.71767,9.92001,155040.55199996,0
+GRC.US,D,20090409,000000,10.196,10.4503,10.0428,10.3187,380779.11509861,0
+GRC.US,D,20090413,000000,10.1793,10.5711,9.80802,10.5495,184377.30932399,0
+GRC.US,D,20090414,000000,10.3128,10.4306,9.96813,10.0231,114604.88610519,0
+GRC.US,D,20090415,000000,9.95819,10.3589,9.94349,10.2538,69664.488878575,0
+GRC.US,D,20090416,000000,10.4159,10.7203,10.0319,10.576,99168.238955409,0
+GRC.US,D,20090417,000000,10.7203,11.0425,10.4709,10.9561,152415.50738571,0
+GRC.US,D,20090420,000000,10.793,10.793,9.92781,9.92781,142623.01163113,0
+GRC.US,D,20090421,000000,9.84534,10.7872,9.84534,10.5446,147119.59697502,0
+GRC.US,D,20090422,000000,10.356,11.3813,10.3462,10.8235,193848.03855487,0
+GRC.US,D,20090423,000000,10.8677,10.8923,9.98582,10.6468,242627.23259906,0
+GRC.US,D,20090424,000000,10.8235,10.8235,10.3913,10.4463,215369.7386972,0
+GRC.US,D,20090427,000000,10.196,10.4944,9.97986,10.2932,179020.30400374,0
+GRC.US,D,20090428,000000,10.1243,10.5033,10.1026,10.1586,162579.66384013,0
+GRC.US,D,20090429,000000,10.3069,10.853,10.139,10.853,168246.21670216,0
+GRC.US,D,20090430,000000,10.9983,11.3391,10.6968,10.6968,138259.81683979,0
+GRC.US,D,20090501,000000,10.6929,10.6968,10.2578,10.3589,140122.19333299,0
+GRC.US,D,20090504,000000,10.5171,10.8383,10.4012,10.6811,134659.29016949,0
+GRC.US,D,20090505,000000,10.5907,10.797,10.2538,10.3963,126465.4445485,0
+GRC.US,D,20090506,000000,10.5711,10.9414,10.4209,10.8077,157087.23147036,0
+GRC.US,D,20090507,000000,11.0425,11.0425,10.6722,10.7489,117805.24111784,0
+GRC.US,D,20090508,000000,10.8923,11.5139,10.7026,11.4471,155687.13979285,0
+GRC.US,D,20090511,000000,11.0425,11.2281,10.8127,11.0837,117174.94530083,0
+GRC.US,D,20090512,000000,11.0709,11.1692,10.8235,11.0709,137423.83482726,0
+GRC.US,D,20090513,000000,10.8736,10.9983,10.4994,10.6074,159883.34183138,0
+GRC.US,D,20090514,000000,10.6722,10.8618,10.3806,10.6369,120487.30764769,0
+GRC.US,D,20090515,000000,10.6575,10.8077,10.3589,10.4346,122431.14402031,0
+GRC.US,D,20090518,000000,10.4994,11.3038,10.4994,11.2841,160044.22509324,0
+GRC.US,D,20090519,000000,11.3489,11.3548,10.9934,11.2988,98214.140117722,0
+GRC.US,D,20090520,000000,11.3813,11.9107,11.1329,11.1437,114225.0794174,0
+GRC.US,D,20090521,000000,11.0278,11.0886,10.5613,10.6124,104912.1787029,0
+GRC.US,D,20090522,000000,10.6468,10.847,10.2932,10.3285,129135.29209644,0
+GRC.US,D,20090526,000000,10.2932,10.8736,10.0957,10.8736,150649.86449932,0
+GRC.US,D,20090527,000000,10.797,10.9875,10.3708,10.3963,102813.56855939,0
+GRC.US,D,20090528,000000,10.4552,10.5554,10.1026,10.3913,51068.216655857,0
+GRC.US,D,20090529,000000,10.3806,10.5446,10.2834,10.5446,105766.4891883,0
+GRC.US,D,20090601,000000,10.8784,11.4059,10.6859,11.2418,164323.92350818,0
+GRC.US,D,20090602,000000,11.2036,11.5344,11.18,11.1937,122115.48698756,0
+GRC.US,D,20090603,000000,11.0395,11.1584,10.797,11.1063,86462.534263132,0
+GRC.US,D,20090604,000000,11.1486,11.5344,11.0455,11.4677,85218.234605016,0
+GRC.US,D,20090605,000000,11.5521,11.8124,11.508,11.5344,106862.12456647,0
+GRC.US,D,20090608,000000,11.5344,11.5778,11.128,11.2988,102135.41506322,0
+GRC.US,D,20090609,000000,11.3489,11.6023,11.2143,11.2458,85776.234779032,0
+GRC.US,D,20090610,000000,11.3224,11.4108,11.0622,11.1888,135564.51307953,0
+GRC.US,D,20090611,000000,11.2575,11.2575,10.9227,10.9414,104894.86847851,0
+GRC.US,D,20090612,000000,10.8951,10.9384,10.6772,10.8951,57035.152823251,0
+GRC.US,D,20090615,000000,10.8127,10.8824,10.2381,10.4257,96852.741882943,0
+GRC.US,D,20090616,000000,10.5907,10.6124,10.1026,10.1301,67454.889649353,0
+GRC.US,D,20090617,000000,10.2578,10.4552,10.139,10.3806,59785.442002114,0
+GRC.US,D,20090618,000000,10.3285,10.797,10.2932,10.5554,89782.024349429,0
+GRC.US,D,20090619,000000,10.6968,10.797,10.3756,10.797,179353.27126087,0
+GRC.US,D,20090622,000000,10.4944,10.6418,9.84534,9.86498,142783.89489298,0
+GRC.US,D,20090623,000000,9.84043,9.99954,9.49376,9.4967,238565.43936157,0
+GRC.US,D,20090624,000000,9.61651,10.1193,9.61651,9.79328,142835.82556611,0
+GRC.US,D,20090625,000000,9.64009,10.1439,9.57133,10.0938,76045.85218251,0
+GRC.US,D,20090626,000000,10.1497,12.0324,10.0428,11.6259,978837.18481832,0
+GRC.US,D,20090629,000000,11.4471,11.8007,10.2264,10.2264,1089540.1426994,0
+GRC.US,D,20090630,000000,10.2264,10.3963,9.94349,10.1301,285564.73504049,0
+GRC.US,D,20090701,000000,10.2872,10.4896,10.0722,10.4209,188859.63918898,0
+GRC.US,D,20090702,000000,10.2932,10.3403,9.99457,9.99457,124690.63742567,0
+GRC.US,D,20090706,000000,10.0035,10.0772,9.68821,9.80409,166688.2965083,0
+GRC.US,D,20090707,000000,9.90816,10.0575,9.70392,9.81293,128748.35766919,0
+GRC.US,D,20090708,000000,9.95442,9.95442,9.41322,9.62535,112227.27587466,0
+GRC.US,D,20090709,000000,9.7373,9.7373,9.41322,9.43482,95589.095503466,0
+GRC.US,D,20090710,000000,9.39064,9.55661,9.26188,9.43973,85769.107039583,0
+GRC.US,D,20090713,000000,9.46823,10.1841,9.46823,10.1841,148713.15586614,0
+GRC.US,D,20090714,000000,10.2303,10.2303,9.7373,9.87579,194344.94381932,0
+GRC.US,D,20090715,000000,10.0938,10.3855,10.0938,10.2834,177054.06616427,0
+GRC.US,D,20090716,000000,10.1841,10.3708,10.1841,10.3187,119144.23788578,0
+GRC.US,D,20090717,000000,10.3855,10.4159,10.0722,10.2872,109177.62163894,0
+GRC.US,D,20090720,000000,10.3285,10.5446,10.2932,10.4709,87904.374128836,0
+GRC.US,D,20090721,000000,10.5131,10.5328,10.2971,10.4944,77475.473066302,0
+GRC.US,D,20090722,000000,10.4944,10.7714,10.4071,10.5907,115038.65996309,0
+GRC.US,D,20090723,000000,10.5328,11.1486,10.4739,10.6673,537832.74436872,0
+GRC.US,D,20090724,000000,10.5446,10.847,10.522,10.847,165449.08809265,0
+GRC.US,D,20090727,000000,10.8677,11.1113,10.5977,11.1063,194563.86724525,0
+GRC.US,D,20090728,000000,10.9875,11.1486,10.7606,10.8677,161709.06137885,0
+GRC.US,D,20090729,000000,10.8077,11.0455,10.6929,10.9521,150708.9229119,0
+GRC.US,D,20090730,000000,11.1486,11.6651,11.0169,11.1329,195998.57937151,0
+GRC.US,D,20090731,000000,11.0455,11.4471,11.0455,11.2143,92621.919395653,0
+GRC.US,D,20090803,000000,11.3489,11.616,11.122,11.5454,106581.08798249,0
+GRC.US,D,20090804,000000,11.3764,11.6023,11.3038,11.503,115275.9118619,0
+GRC.US,D,20090805,000000,11.4834,11.5454,11.1888,11.3175,71437.259504417,0
+GRC.US,D,20090806,000000,11.4147,11.5669,11.3489,11.4677,81388.602023861,0
+GRC.US,D,20090807,000000,11.6985,12.1032,11.6582,11.8616,87071.446861784,0
+GRC.US,D,20090810,000000,11.6985,12.1433,11.674,12.0128,71833.358168089,0
+GRC.US,D,20090811,000000,11.9107,11.9107,11.5521,11.5521,45931.153010037,0
+GRC.US,D,20090812,000000,11.5521,12.0481,11.5521,11.8704,93196.211545551,0
+GRC.US,D,20090813,000000,12.4832,12.4832,11.7299,11.9401,51710.73145477,0
+GRC.US,D,20090814,000000,11.9304,11.9765,11.3606,11.5247,86161.132709284,0
+GRC.US,D,20090817,000000,11.238,11.4059,10.9414,11.1692,85748.742069729,0
+GRC.US,D,20090818,000000,11.2742,11.5344,11.0985,11.1387,88287.235562102,0
+GRC.US,D,20090819,000000,10.9983,11.6582,10.9983,11.6582,95190.960342808,0
+GRC.US,D,20090820,000000,11.6582,12.0373,11.5826,11.8655,89499.969516944,0
+GRC.US,D,20090821,000000,12.0481,12.2867,11.9598,12.277,120822.3114018,0
+GRC.US,D,20090824,000000,12.3064,12.444,12.0019,12.0481,70399.664290325,0
+GRC.US,D,20090825,000000,12.162,12.3644,12.0717,12.3005,50623.242064536,0
+GRC.US,D,20090826,000000,12.2534,12.3005,12.1129,12.2338,49955.271053304,0
+GRC.US,D,20090827,000000,12.2809,12.435,11.8468,12.4135,54852.02805484,0
+GRC.US,D,20090828,000000,12.4871,12.4911,12.0766,12.272,38183.30022886,0
+GRC.US,D,20090831,000000,12.0658,12.0658,11.7045,11.8282,76358.454469778,0
+GRC.US,D,20090901,000000,11.7398,12.1817,11.4225,11.5778,104759.44142899,0
+GRC.US,D,20090902,000000,11.5394,11.6072,11.3921,11.3921,62387.066901038,0
+GRC.US,D,20090903,000000,11.4108,11.616,11.3096,11.6023,31413.984249195,0
+GRC.US,D,20090904,000000,11.5521,11.8439,11.4314,11.8439,46119.528981192,0
+GRC.US,D,20090908,000000,11.9351,12.0079,11.7093,11.9214,46816.01095022,0
+GRC.US,D,20090909,000000,12.0019,12.3064,11.9461,12.2014,57043.298811194,0
+GRC.US,D,20090910,000000,12.1543,12.553,11.8616,12.5421,64087.541883895,0
+GRC.US,D,20090911,000000,12.606,12.7238,12.4086,12.66,75627.352051999,0
+GRC.US,D,20090914,000000,12.4959,13.0067,12.4959,12.932,115344.13451091,0
+GRC.US,D,20090915,000000,12.8652,13.0714,12.7651,12.9556,92621.919395653,0
+GRC.US,D,20090916,000000,12.9714,13.095,12.9467,13.0095,59860.792390575,0
+GRC.US,D,20090917,000000,13.0155,13.0666,12.7288,12.9202,86902.417611991,0
+GRC.US,D,20090918,000000,12.7651,13.1304,12.7651,13.1205,237995.22020564,0
+GRC.US,D,20090921,000000,12.9958,13.1068,12.7552,12.8043,74341.30420568,0
+GRC.US,D,20090922,000000,12.932,13.0332,12.6757,12.9261,96275.394987565,0
+GRC.US,D,20090923,000000,12.9202,13.2983,12.9006,13.1471,93377.459777257,0
+GRC.US,D,20090924,000000,13.1569,13.1569,12.6757,12.8614,88841.162742147,0
+GRC.US,D,20090925,000000,12.8505,12.9113,12.6502,12.7817,94226.679020192,0
+GRC.US,D,20090928,000000,12.8309,13.0666,12.5844,12.9202,202895.17641277,0
+GRC.US,D,20090929,000000,12.9202,13.0862,12.6865,12.7817,292775.97086599,0
+GRC.US,D,20090930,000000,12.7896,12.7896,12.3124,12.5068,153708.68297147,0
+GRC.US,D,20091001,000000,12.4783,12.4783,11.7132,11.7132,110315.00520531,0
+GRC.US,D,20091002,000000,11.6651,11.674,11.231,11.3332,79685.072295526,0
+GRC.US,D,20091005,000000,11.5197,11.6347,11.2684,11.5885,124721.18488046,0
+GRC.US,D,20091006,000000,11.6524,12.0177,11.6524,11.9461,66908.090208756,0
+GRC.US,D,20091007,000000,11.8468,12.0216,11.6307,11.6651,83726.500563168,0
+GRC.US,D,20091008,000000,11.7673,11.9922,11.7398,11.9461,48082.712075175,0
+GRC.US,D,20091009,000000,11.9107,12.167,11.9107,12.167,36122.365279575,0
+GRC.US,D,20091012,000000,12.3005,12.3005,11.9107,12.0019,37467.471538471,0
+GRC.US,D,20091013,000000,12.1817,12.1817,11.4973,11.8439,162252.80607398,0
+GRC.US,D,20091014,000000,11.9705,12.2338,11.9264,12.1483,66685.093788848,0
+GRC.US,D,20091015,000000,12.1543,12.2957,12.0177,12.2534,64000.990762013,0
+GRC.US,D,20091016,000000,12.1543,12.1543,11.7369,11.8439,52733.05294147,0
+GRC.US,D,20091019,000000,11.9047,12.2181,11.8616,12.1924,102355.35673765,0
+GRC.US,D,20091020,000000,12.2063,12.2063,11.7613,11.9107,57954.631212187,0
+GRC.US,D,20091021,000000,11.9107,12.3802,11.9047,12.0599,105795.00014609,0
+GRC.US,D,20091022,000000,12.0531,12.4832,11.725,12.1817,130568.98597419,0
+GRC.US,D,20091023,000000,12.2957,12.5647,12.167,12.2642,77750.40015934,0
+GRC.US,D,20091026,000000,12.435,12.8554,12.3545,12.606,341310.78527194,0
+GRC.US,D,20091027,000000,12.6275,12.9113,12.553,12.5844,115074.29866033,0
+GRC.US,D,20091028,000000,12.5804,12.7288,12.4704,12.4783,142699.38026808,0
+GRC.US,D,20091029,000000,12.6708,12.6708,12.5166,12.5697,125442.10481331,0
+GRC.US,D,20091030,000000,12.5587,12.6865,12.167,12.3978,174192.78789971,0
+GRC.US,D,20091102,000000,12.5333,12.7336,12.0962,12.5392,212489.11371126,0
+GRC.US,D,20091103,000000,12.3978,12.656,12.3802,12.6148,97696.869883415,0
+GRC.US,D,20091104,000000,12.6393,12.6393,12.1543,12.1543,106767.42745665,0
+GRC.US,D,20091105,000000,12.4832,12.714,12.3545,12.66,61668.18346517,0
+GRC.US,D,20091106,000000,12.6442,12.8309,12.4783,12.5697,49261.843829756,0
+GRC.US,D,20091109,000000,12.5333,12.9202,12.5333,12.9202,81091.273463983,0
+GRC.US,D,20091110,000000,12.8043,13.0155,12.6649,12.8397,61511.373197291,0
+GRC.US,D,20091111,000000,12.9801,13.1068,12.8789,12.9958,59994.182943123,0
+GRC.US,D,20091112,000000,13.0008,13.1068,12.7651,12.8043,70409.846775252,0
+GRC.US,D,20091113,000000,12.7385,13.0862,12.5844,13.0862,70317.186162414,0
+GRC.US,D,20091116,000000,13.1863,13.8071,13.1863,13.6097,58637.875950808,0
+GRC.US,D,20091117,000000,13.5635,13.7658,13.5586,13.7147,31874.232567908,0
+GRC.US,D,20091118,000000,13.7089,13.7353,13.4536,13.4583,41897.870730337,0
+GRC.US,D,20091119,000000,13.3426,13.3768,12.8043,12.8947,59340.467410792,0
+GRC.US,D,20091120,000000,12.817,12.9664,12.7031,12.8711,45402.682042311,0
+GRC.US,D,20091123,000000,13.0567,13.3828,13.0567,13.3592,61304.668753266,0
+GRC.US,D,20091124,000000,13.3828,13.5027,13.2364,13.4731,64229.078424385,0
+GRC.US,D,20091125,000000,13.6304,13.6304,13.2267,13.2621,39816.570811197,0
+GRC.US,D,20091127,000000,13.0067,13.0469,12.4871,12.4871,49271.008066189,0
+GRC.US,D,20091130,000000,12.5333,12.5745,12.3752,12.5019,155804.23836951,0
+GRC.US,D,20091201,000000,12.6325,12.9801,12.5264,12.9801,87811.713515998,0
+GRC.US,D,20091202,000000,12.826,13.0567,12.7081,12.9261,60191.723150713,0
+GRC.US,D,20091203,000000,13.0272,13.0567,12.6275,12.6649,37322.880252503,0
+GRC.US,D,20091204,000000,12.8849,13.3022,12.8397,13.1068,67417.21445512,0
+GRC.US,D,20091207,000000,13.1068,13.4132,13.0095,13.3768,39996.800794411,0
+GRC.US,D,20091208,000000,13.3768,13.4583,13.2826,13.2925,40160.73880174,0
+GRC.US,D,20091209,000000,13.2925,13.4231,13.209,13.4172,35054.222610703,0
+GRC.US,D,20091210,000000,13.4536,13.8924,13.4536,13.755,68926.258721346,0
+GRC.US,D,20091211,000000,13.857,14.9591,13.6872,14.5043,252674.29047684,0
+GRC.US,D,20091214,000000,14.5377,14.6123,14.14,14.1861,205344.06403778,0
+GRC.US,D,20091215,000000,14.1763,14.3609,14.0615,14.0732,127293.28057309,0
+GRC.US,D,20091216,000000,14.2687,14.356,14.081,14.2401,115062.07967842,0
+GRC.US,D,20091217,000000,14.1507,14.3335,14.0251,14.3335,116478.46333181,0
+GRC.US,D,20091218,000000,14.0692,14.3914,13.9563,14.25,310724.63704733,0
+GRC.US,D,20091221,000000,14.304,14.4983,14.2136,14.464,57961.758951635,0
+GRC.US,D,20091222,000000,14.5122,14.5574,14.3236,14.413,51476.534301442,0
+GRC.US,D,20091223,000000,14.4798,14.4798,13.9515,14.0438,135262.09327719,0
+GRC.US,D,20091224,000000,14.134,14.134,13.3768,13.5693,173948.40826145,0
+GRC.US,D,20091228,000000,13.7353,14.134,12.8554,14.0909,256714.70049598,0
+GRC.US,D,20091229,000000,14.0652,14.0652,13.3691,13.9072,274195.99061916,0
+GRC.US,D,20091230,000000,13.857,14.0133,13.2621,13.9239,529095.1540526,0
+GRC.US,D,20091231,000000,13.9662,14.3502,13.8719,13.8767,175712.01465087,0
+GRC.US,D,20100104,000000,14.134,14.4886,14.134,14.4582,115239.25491616,0
+GRC.US,D,20100105,000000,14.4582,14.464,14.0692,14.0909,59868.938378518,0
+GRC.US,D,20100106,000000,14.0859,14.1969,14.0388,14.0909,59198.930870301,0
+GRC.US,D,20100107,000000,14.0476,14.1861,13.9191,14.1675,44287.699942773,0
+GRC.US,D,20100108,000000,14.1125,14.2401,14.0191,14.2353,55760.305710355,0
+GRC.US,D,20100111,000000,14.2874,14.2874,14.0251,14.1233,50757.650865575,0
+GRC.US,D,20100112,000000,13.9976,14.0438,13.6588,13.867,62960.340802445,0
+GRC.US,D,20100113,000000,13.8924,13.9014,13.6735,13.8326,48332.182955894,0
+GRC.US,D,20100114,000000,13.7785,13.8071,13.6331,13.7491,36772.007817936,0
+GRC.US,D,20100115,000000,13.8119,13.8119,13.1205,13.3426,107478.16490457,0
+GRC.US,D,20100119,000000,13.3386,13.7952,13.3327,13.7835,43017.94407234,0
+GRC.US,D,20100120,000000,13.6097,13.6588,13.1412,13.4231,37448.12481711,0
+GRC.US,D,20100121,000000,13.4643,13.4643,12.9261,13.0008,90903.115939925,0
+GRC.US,D,20100122,000000,12.9517,13.3925,12.9517,13.317,146497.44714597,0
+GRC.US,D,20100125,000000,13.4536,13.6685,13.3592,13.5693,107560.64303248,0
+GRC.US,D,20100126,000000,13.5478,13.5743,13.0862,13.0862,107892.59204112,0
+GRC.US,D,20100127,000000,13.0362,13.1776,12.9909,13.1529,63002.088990646,0
+GRC.US,D,20100128,000000,13.1825,13.2187,12.8043,12.9163,82765.273986031,0
+GRC.US,D,20100129,000000,13.0155,13.101,12.167,12.167,152780.0403461,0
+GRC.US,D,20100201,000000,12.1729,12.2239,12.0128,12.1483,122178.61839411,0
+GRC.US,D,20100202,000000,12.4253,12.7552,12.4193,12.5264,152112.06933488,0
+GRC.US,D,20100203,000000,12.4302,12.5647,12.2014,12.2288,65855.221267274,0
+GRC.US,D,20100204,000000,12.1483,12.162,11.6985,11.7446,85317.004708811,0
+GRC.US,D,20100205,000000,11.7398,12.0019,11.5521,11.9598,65987.593571329,0
+GRC.US,D,20100208,000000,11.7928,11.9264,11.725,11.783,75255.691352152,0
+GRC.US,D,20100209,000000,11.9264,12.0531,11.725,11.9647,108173.62862511,0
+GRC.US,D,20100210,000000,11.8616,11.9401,11.6838,11.8007,52980.487325204,0
+GRC.US,D,20100211,000000,11.7496,12.1433,11.6259,12.1032,69335.594615423,0
+GRC.US,D,20100212,000000,12.0266,12.5068,11.7093,11.9824,102546.78745429,0
+GRC.US,D,20100216,000000,12.0825,12.0825,11.8007,11.8439,62482.782259354,0
+GRC.US,D,20100217,000000,11.9214,12.2583,11.7712,11.8321,86191.680164066,0
+GRC.US,D,20100218,000000,11.8763,12.0962,11.8763,12.0266,69490.368386318,0
+GRC.US,D,20100219,000000,12.0884,12.0962,12.0177,12.0658,80433.484937681,0
+GRC.US,D,20100222,000000,11.8822,12.2121,11.8822,12.0884,38913.384398147,0
+GRC.US,D,20100223,000000,12.0884,12.1032,11.7398,11.7712,77266.732125293,0
+GRC.US,D,20100224,000000,11.777,11.9558,11.6936,11.725,49761.803839685,0
+GRC.US,D,20100225,000000,11.5521,11.8282,11.451,11.8282,34383.196853994,0
+GRC.US,D,20100226,000000,11.8065,11.9499,11.5728,11.8007,41865.286778569,0
+GRC.US,D,20100301,000000,11.8468,12.0481,11.8007,11.896,47180.543910617,0
+GRC.US,D,20100302,000000,11.896,12.3692,11.8566,12.3064,51553.92118689,0
+GRC.US,D,20100303,000000,12.3595,12.6001,12.3595,12.5264,74166.165464932,0
+GRC.US,D,20100304,000000,12.5804,12.6148,12.4193,12.4645,17636.063894073,0
+GRC.US,D,20100305,000000,12.5647,12.7031,12.4597,12.6904,57704.142082975,0
+GRC.US,D,20100308,000000,12.66,12.7031,12.5697,12.6953,32960.703709651,0
+GRC.US,D,20100309,000000,12.7081,12.932,12.6502,12.7856,61430.931566365,0
+GRC.US,D,20100310,000000,12.7552,12.9958,12.7552,12.826,53025.290258884,0
+GRC.US,D,20100311,000000,12.826,12.826,12.5804,12.7896,25100.843594272,0
+GRC.US,D,20100312,000000,12.8789,12.8789,12.6208,12.7592,22733.415848677,0
+GRC.US,D,20100315,000000,12.7592,12.8614,12.66,12.7749,25538.690446146,0
+GRC.US,D,20100316,000000,12.7592,12.932,12.714,12.932,26890.924444491,0
+GRC.US,D,20100317,000000,12.932,13.101,12.7896,12.9958,38650.676287022,0
+GRC.US,D,20100318,000000,12.9556,13.1205,12.9261,12.9614,26744.296661538,0
+GRC.US,D,20100319,000000,12.9467,13.0332,12.6325,12.8554,101120.22131597,0
+GRC.US,D,20100322,000000,12.7651,13.0616,12.6325,13.0616,54998.655837792,0
+GRC.US,D,20100323,000000,13.0921,13.3621,12.9801,13.3327,55741.977237485,0
+GRC.US,D,20100324,000000,13.2826,13.5586,13.0616,13.0921,89299.374563875,0
+GRC.US,D,20100325,000000,13.1569,13.3828,12.8554,12.8554,127990.78079061,0
+GRC.US,D,20100326,000000,12.9467,13.4132,12.9055,13.4132,105777.68992172,0
+GRC.US,D,20100329,000000,13.4172,13.5586,13.2688,13.4299,130340.89831182,0
+GRC.US,D,20100330,000000,13.485,13.7039,12.932,12.932,233761.34297287,0
+GRC.US,D,20100331,000000,12.932,12.9861,12.6993,12.7749,112368.81241515,0
+GRC.US,D,20100401,000000,12.8309,12.9113,12.4547,12.6806,57256.112746174,0
+GRC.US,D,20100405,000000,12.6865,13.1304,12.6325,13.1304,50265.836843587,0
+GRC.US,D,20100406,000000,13.0567,13.2227,13.0567,13.1667,21572.612566965,0
+GRC.US,D,20100407,000000,13.1726,13.1726,12.932,13.1529,52021.297245052,0
+GRC.US,D,20100408,000000,13.0567,13.2718,13.0067,13.1304,31545.338304757,0
+GRC.US,D,20100409,000000,13.1619,13.1619,12.8505,12.8849,25954.135831179,0
+GRC.US,D,20100412,000000,12.9055,12.9055,12.4135,12.7385,44029.064825619,0
+GRC.US,D,20100413,000000,12.66,12.8397,12.66,12.817,14208.639467546,0
+GRC.US,D,20100414,000000,12.8614,13.4947,12.8614,13.3691,28452.917632338,0
+GRC.US,D,20100415,000000,13.317,13.589,13.1726,13.5635,29609.647920078,0
+GRC.US,D,20100416,000000,13.6244,13.6244,13.2925,13.3985,66101.637402515,0
+GRC.US,D,20100419,000000,13.3925,13.4583,13.1167,13.2688,57150.214902931,0
+GRC.US,D,20100420,000000,13.5586,13.6331,13.3925,13.5586,45680.663880827,0
+GRC.US,D,20100421,000000,13.5271,13.7618,13.5271,13.6775,51752.479642972,0
+GRC.US,D,20100422,000000,13.6431,13.8169,13.317,13.8119,41154.549330645,0
+GRC.US,D,20100423,000000,13.7658,14.0615,13.7147,14.0615,65255.472905057,0
+GRC.US,D,20100426,000000,13.971,14.4385,13.971,14.3609,131577.05198201,0
+GRC.US,D,20100427,000000,14.2874,14.464,14.0133,14.0388,79116.889636582,0
+GRC.US,D,20100428,000000,14.1086,14.3403,13.9357,14.2834,77107.885360427,0
+GRC.US,D,20100429,000000,14.4031,14.4522,14.0438,14.4522,154319.63206711,0
+GRC.US,D,20100430,000000,14.413,14.5043,14.0084,14.0084,94748.022248471,0
+GRC.US,D,20100503,000000,13.9357,14.4188,13.9357,14.4031,50249.544867703,0
+GRC.US,D,20100504,000000,14.1861,14.1861,13.8169,14.1026,110973.81198011,0
+GRC.US,D,20100505,000000,13.7403,14.1086,13.7403,14.1086,85759.942803147,0
+GRC.US,D,20100506,000000,14.4483,14.4483,13.8119,14.0014,135844.53141503,0
+GRC.US,D,20100507,000000,13.6872,14.1086,13.6872,13.8119,370476.47684919,0
+GRC.US,D,20100510,000000,14.1606,14.7646,14.0615,14.7646,113892.11216027,0
+GRC.US,D,20100511,000000,14.6123,15.1653,14.5642,15.0091,66586.323685053,0
+GRC.US,D,20100512,000000,14.9954,15.3107,14.9,15.2055,106199.24479771,0
+GRC.US,D,20100513,000000,15.1563,15.2566,14.9905,15.1172,43829.488121044,0
+GRC.US,D,20100514,000000,14.9905,14.9905,14.4886,14.7185,62719.015909667,0
+GRC.US,D,20100517,000000,14.8147,14.8618,14.2901,14.6674,45768.2332512,0
+GRC.US,D,20100518,000000,14.7646,14.8618,14.2313,14.2401,41776.699159701,0
+GRC.US,D,20100519,000000,14.1714,14.4798,14.1125,14.2401,96183.752623219,0
+GRC.US,D,20100520,000000,13.9072,14.1026,13.6471,13.6528,147905.6848114,0
+GRC.US,D,20100521,000000,13.4319,13.9298,13.4319,13.7491,96898.563065115,0
+GRC.US,D,20100524,000000,13.7039,13.7894,13.5586,13.5586,59962.617239848,0
+GRC.US,D,20100525,000000,13.0616,13.9072,13.0616,13.857,212555.29986329,0
+GRC.US,D,20100526,000000,13.857,14.2136,13.5989,13.5989,104249.29893413,0
+GRC.US,D,20100527,000000,13.8119,14.7606,13.8119,14.7085,81162.550858474,0
+GRC.US,D,20100528,000000,14.6418,14.7145,14.134,14.2401,65084.407158277,0
+GRC.US,D,20100601,000000,14.3609,14.9404,13.8924,13.9072,90890.896958012,0
+GRC.US,D,20100602,000000,14.0968,14.7381,13.8169,14.577,125165.14122329,0
+GRC.US,D,20100603,000000,14.5741,14.6988,14.1125,14.5574,66926.418681626,0
+GRC.US,D,20100604,000000,14.2874,14.2941,13.4997,13.4997,129420.4016744,0
+GRC.US,D,20100607,000000,13.5242,13.6528,13.209,13.2414,156880.52702633,0
+GRC.US,D,20100608,000000,13.2718,13.4072,12.9801,13.3269,129984.51133937,0
+GRC.US,D,20100609,000000,13.5065,13.7089,13.2561,13.3474,50293.329552891,0
+GRC.US,D,20100610,000000,13.5586,13.9072,13.5586,13.9072,45287.619962633,0
+GRC.US,D,20100611,000000,13.7835,14.1233,13.7089,13.9809,36541.88365858,0
+GRC.US,D,20100614,000000,14.1606,14.3963,13.8119,13.8885,47704.941884372,0
+GRC.US,D,20100615,000000,13.9662,14.3757,13.9662,14.3001,59848.573408663,0
+GRC.US,D,20100616,000000,14.1606,14.3874,14.081,14.1567,39779.91386546,0
+GRC.US,D,20100617,000000,14.2587,14.4188,13.9857,14.1233,39398.070680687,0
+GRC.US,D,20100618,000000,14.2401,14.356,13.8827,13.9465,148128.68123132,0
+GRC.US,D,20100621,000000,14.2687,14.2687,13.5586,13.6823,97813.968460079,0
+GRC.US,D,20100622,000000,13.7403,13.9602,13.4583,13.4583,96693.895118077,0
+GRC.US,D,20100623,000000,13.4583,13.6331,13.3474,13.4025,98200.902887316,0
+GRC.US,D,20100624,000000,13.2826,13.3985,13.0215,13.0567,106461.95290882,0
+GRC.US,D,20100625,000000,13.1362,13.6775,12.935,13.4476,593024.86742013,0
+GRC.US,D,20100628,000000,13.5311,13.6685,13.209,13.214,117001.84305706,0
+GRC.US,D,20100629,000000,13.095,13.2227,12.8043,12.8908,442601.0540862,0
+GRC.US,D,20100630,000000,12.9065,13.0891,12.5814,12.5814,111299.65149779,0
+GRC.US,D,20100701,000000,12.5951,12.6904,12.2181,12.66,84873.048365981,0
+GRC.US,D,20100702,000000,12.6275,12.7435,12.3005,12.3271,41409.111453827,0
+GRC.US,D,20100706,000000,12.553,12.5844,12.0531,12.2534,70267.29198627,0
+GRC.US,D,20100707,000000,12.2907,12.714,12.2014,12.7081,77499.911030128,0
+GRC.US,D,20100708,000000,12.8043,13.202,12.8043,13.1963,90068.152175886,0
+GRC.US,D,20100709,000000,13.1362,13.3985,13.1304,13.3768,52538.56747936,0
+GRC.US,D,20100712,000000,13.3022,13.3072,12.8947,12.9261,32872.116090783,0
+GRC.US,D,20100713,000000,13.1304,13.6588,13.0567,13.6304,67412.123212657,0
+GRC.US,D,20100714,000000,13.5586,13.6155,13.3022,13.4731,36077.562345895,0
+GRC.US,D,20100715,000000,13.5184,13.5184,13.0008,13.3219,64428.65512896,0
+GRC.US,D,20100716,000000,13.209,13.209,12.6953,12.8043,119040.37653952,0
+GRC.US,D,20100719,000000,12.822,13.1776,12.6502,13.1776,60023.712149412,0
+GRC.US,D,20100720,000000,12.9958,13.4299,12.822,13.4072,64529.46172974,0
+GRC.US,D,20100721,000000,13.5586,13.589,12.9664,12.9958,88077.476372601,0
+GRC.US,D,20100722,000000,13.1304,14.0084,13.1304,14.0014,145563.71327813,0
+GRC.US,D,20100723,000000,14.0338,15.1359,13.867,15.0592,136551.19586898,0
+GRC.US,D,20100726,000000,15.1898,15.6583,15.0945,15.5473,105730.85049105,0
+GRC.US,D,20100727,000000,15.6475,15.6907,15.1319,15.1849,71741.715803743,0
+GRC.US,D,20100728,000000,15.1563,15.3274,15.0091,15.2763,37386.011659053,0
+GRC.US,D,20100729,000000,15.2458,15.5413,14.904,15.2399,49311.738005899,0
+GRC.US,D,20100730,000000,15.1102,15.6318,15.0091,15.0356,81998.532871006,0
+GRC.US,D,20100802,000000,15.2635,15.5787,14.9404,15.4118,48773.084553246,0
+GRC.US,D,20100803,000000,15.3007,15.7722,15.0945,15.2566,79925.378939808,0
+GRC.US,D,20100804,000000,15.3637,15.7575,15.3371,15.6907,42785.783415996,0
+GRC.US,D,20100805,000000,15.6828,15.8046,15.5159,15.5316,44766.276734356,0
+GRC.US,D,20100806,000000,15.3421,15.4157,15.0091,15.3331,43032.199551238,0
+GRC.US,D,20100809,000000,15.4668,15.7201,15.1898,15.6425,35109.20802931,0
+GRC.US,D,20100810,000000,15.4226,15.4609,14.9649,15.2006,72623.518998447,0
+GRC.US,D,20100811,000000,14.8333,14.8785,14.3088,14.4228,99674.308456295,0
+GRC.US,D,20100812,000000,14.1969,14.5043,14.192,14.3236,65924.46216478,0
+GRC.US,D,20100813,000000,14.3088,14.3335,14.1086,14.2136,102337.02826478,0
+GRC.US,D,20100816,000000,14.0859,14.3295,14.0615,14.246,53150.534823489,0
+GRC.US,D,20100817,000000,14.4749,15.0396,14.413,14.9197,69235.806263135,0
+GRC.US,D,20100818,000000,14.8529,14.9481,14.6123,14.6948,60140.810726076,0
+GRC.US,D,20100819,000000,14.6732,15.0592,13.6588,13.6588,93178.901321174,0
+GRC.US,D,20100820,000000,13.5812,13.6823,13.1825,13.5586,68238.940988754,0
+GRC.US,D,20100823,000000,13.7196,13.7196,13.2267,13.2925,46488.134935561,0
+GRC.US,D,20100824,000000,13.041,13.202,12.5893,12.6098,54780.750660348,0
+GRC.US,D,20100825,000000,12.4911,13.1529,12.4302,13.0763,55319.404113003,0
+GRC.US,D,20100826,000000,13.0921,13.3925,12.7081,12.7288,45113.499470377,0
+GRC.US,D,20100827,000000,12.8309,13.2267,12.656,13.1963,36135.602509981,0
+GRC.US,D,20100830,000000,13.101,13.1825,12.7179,12.7179,36926.781588831,0
+GRC.US,D,20100831,000000,12.6953,12.928,12.606,12.9065,67103.593919361,0
+GRC.US,D,20100901,000000,13.0567,13.6304,12.9909,13.6194,64087.541883895,0
+GRC.US,D,20100902,000000,13.7618,13.8767,13.6628,13.8719,37230.219639665,0
+GRC.US,D,20100903,000000,14.0133,14.2874,13.8209,14.0968,34955.452506908,0
+GRC.US,D,20100907,000000,13.9131,14.134,13.6588,13.7039,56952.674695341,0
+GRC.US,D,20100908,000000,13.7304,14.0084,13.7196,13.7952,28647.403094449,0
+GRC.US,D,20100909,000000,14.0476,14.0652,13.6331,13.862,46616.434245644,0
+GRC.US,D,20100910,000000,13.9191,14.0615,13.8453,13.8767,26339.033761431,0
+GRC.US,D,20100913,000000,14.0133,14.3088,13.9662,14.0388,55649.316624648,0
+GRC.US,D,20100914,000000,13.9917,14.1606,13.8169,13.862,31809.064664373,0
+GRC.US,D,20100915,000000,13.8169,14.0565,13.5635,14.0084,44516.805853636,0
+GRC.US,D,20100916,000000,13.9857,13.9857,13.372,13.4132,31087.126483028,0
+GRC.US,D,20100917,000000,13.6588,13.9515,13.312,13.372,113633.47704312,0
+GRC.US,D,20100920,000000,13.4583,14.304,13.3072,14.2735,89376.761449323,0
+GRC.US,D,20100921,000000,14.2401,14.2401,13.8453,13.867,49417.635849144,0
+GRC.US,D,20100922,000000,13.8413,14.1026,13.485,13.5369,50160.957248836,0
+GRC.US,D,20100923,000000,13.3768,13.6155,13.2768,13.3022,37907.35488733,0
+GRC.US,D,20100924,000000,13.5311,14.0968,13.5184,13.9917,43396.732511635,0
+GRC.US,D,20100927,000000,13.9917,13.9917,13.6872,13.7304,30263.36345241,0
+GRC.US,D,20100928,000000,13.7353,13.9357,13.5526,13.9131,95218.453052112,0
+GRC.US,D,20100929,000000,13.8209,14.0084,13.6431,13.9465,83912.840037337,0
+GRC.US,D,20100930,000000,14.0692,14.0692,13.7618,13.8413,54271.626413984,0
+GRC.US,D,20101001,000000,13.9072,14.081,13.7785,13.976,29557.717246949,0
+GRC.US,D,20101004,000000,14.2019,14.2019,13.3985,13.478,39717.800707404,0
+GRC.US,D,20101005,000000,13.6775,14.413,13.5693,14.3659,59879.120863446,0
+GRC.US,D,20101006,000000,14.3609,14.6899,14.254,14.4798,44534.116078013,0
+GRC.US,D,20101007,000000,14.6123,14.8618,14.5377,14.6988,34652.014456074,0
+GRC.US,D,20101008,000000,14.6899,15.1613,14.6674,15.1053,39456.110844771,0
+GRC.US,D,20101011,000000,15.1319,15.2566,14.9905,15.1319,32016.78735689,0
+GRC.US,D,20101012,000000,15.0749,15.2301,14.8195,15.2055,20691.827620754,0
+GRC.US,D,20101013,000000,15.3067,15.7575,15.1849,15.5846,67457.94439483,0
+GRC.US,D,20101014,000000,15.5944,15.6033,15.3371,15.4226,48636.63925522,0
+GRC.US,D,20101015,000000,15.5846,15.6141,14.7744,14.8569,59056.376081319,0
+GRC.US,D,20101018,000000,14.8412,15.2949,14.8147,15.1563,34124.56173684,0
+GRC.US,D,20101019,000000,14.8933,15.1406,14.4385,14.6123,87562.242635279,0
+GRC.US,D,20101020,000000,14.7381,14.8529,14.4886,14.6624,46178.587393771,0
+GRC.US,D,20101021,000000,14.7891,14.8195,14.134,14.356,38570.234656097,0
+GRC.US,D,20101022,000000,14.3963,14.4846,14.3188,14.4846,25090.661109345,0
+GRC.US,D,20101025,000000,14.5642,14.7185,14.4031,14.4228,19012.735856244,0
+GRC.US,D,20101026,000000,14.2874,14.5574,14.2401,14.3963,51387.946682575,0
+GRC.US,D,20101027,000000,14.2874,14.304,13.971,14.134,32498.418893951,0
+GRC.US,D,20101028,000000,14.2019,14.6851,13.8119,14.5043,68942.55069723,0
+GRC.US,D,20101029,000000,15.4903,15.4903,14.5475,14.9758,39072.231163013,0
+GRC.US,D,20101101,000000,15.0199,15.1506,14.5063,14.5574,37583.551866642,0
+GRC.US,D,20101102,000000,14.7145,15.2811,14.7145,15.2566,47696.795896431,0
+GRC.US,D,20101103,000000,15.234,15.3922,14.9708,15.3922,24679.288718282,0
+GRC.US,D,20101104,000000,15.5846,16.0226,15.4893,15.9941,53684.097033679,0
+GRC.US,D,20101105,000000,16.0226,16.0226,15.4088,15.7476,44946.506717568,0
+GRC.US,D,20101108,000000,15.6475,15.6681,15.3822,15.5886,71106.328744279,0
+GRC.US,D,20101109,000000,15.6033,15.6907,15.2566,15.3882,31328.451375806,0
+GRC.US,D,20101110,000000,15.3882,15.3882,15.0042,15.3822,48913.602845242,0
+GRC.US,D,20101111,000000,15.1466,15.505,15.1466,15.2507,15457.012119632,0
+GRC.US,D,20101112,000000,15.0444,15.1359,14.8529,14.8529,17859.060313981,0
+GRC.US,D,20101115,000000,14.9541,15.0091,14.5642,14.5927,41281.830392236,0
+GRC.US,D,20101116,000000,14.4926,14.4926,13.9357,14.14,74702.782420599,0
+GRC.US,D,20101117,000000,14.2401,14.2587,14.081,14.1714,56629.889923146,0
+GRC.US,D,20101118,000000,14.3609,15.0042,14.3295,14.8412,49177.32920486,0
+GRC.US,D,20101119,000000,14.7232,15.1269,14.7232,15.1102,27151.596058629,0
+GRC.US,D,20101122,000000,15.0553,15.175,14.7381,15.0749,19935.268990656,0
+GRC.US,D,20101123,000000,14.8618,14.9148,14.6065,14.8107,40914.24268636,0
+GRC.US,D,20101124,000000,15.015,15.4343,14.9354,15.4343,27415.322418246,0
+GRC.US,D,20101126,000000,15.3528,15.4854,15.2507,15.3922,10219.141873032,0
+GRC.US,D,20101129,000000,15.2301,15.2596,14.7685,15.1406,40185.176765566,0
+GRC.US,D,20101130,000000,14.9649,15.1692,14.7646,14.9305,119774.53370277,0
+GRC.US,D,20101201,000000,15.2399,15.8684,15.2399,15.7309,90608.842125526,0
+GRC.US,D,20101202,000000,15.7309,16.0001,15.5846,15.9627,36545.956652551,0
+GRC.US,D,20101203,000000,15.7889,16.0678,15.6101,16.0059,46453.514486808,0
+GRC.US,D,20101206,000000,16.0098,16.0943,15.9234,15.949,27368.48298758,0
+GRC.US,D,20101207,000000,16.216,16.6835,16.0226,16.5766,32892.481060637,0
+GRC.US,D,20101208,000000,16.6678,16.6767,16.3821,16.4901,52298.260835075,0
+GRC.US,D,20101209,000000,16.4419,16.7926,16.3664,16.6678,41345.980047277,0
+GRC.US,D,20101210,000000,16.5981,17.0646,16.4576,17.0597,47103.15702517,0
+GRC.US,D,20101213,000000,17.0695,17.4112,17.0695,17.3582,64412.363153076,0
+GRC.US,D,20101214,000000,17.3691,17.9298,17.3691,17.8974,79365.342268808,0
+GRC.US,D,20101215,000000,18.525,18.6713,17.8562,18.4278,119280.6831838,0
+GRC.US,D,20101216,000000,18.4749,18.7793,18.4071,18.7047,70063.642287724,0
+GRC.US,D,20101217,000000,18.5907,18.633,18.2991,18.3089,64946.943611759,0
+GRC.US,D,20101220,000000,18.3089,18.4091,17.4565,17.9633,118153.48210235,0
+GRC.US,D,20101221,000000,18.1311,18.1311,17.8099,18.0005,66993.623082145,0
+GRC.US,D,20101222,000000,18.0771,18.4542,17.978,18.4278,54722.710496264,0
+GRC.US,D,20101223,000000,18.4808,18.5495,18.0899,18.1528,141850.16102515,0
+GRC.US,D,20101227,000000,18.0771,18.0771,17.7275,17.8827,75392.136650178,0
+GRC.US,D,20101228,000000,17.8346,17.9298,17.0794,17.2453,103257.52490222,0
+GRC.US,D,20101229,000000,17.2797,17.2797,16.221,16.3545,150414.6490975,0
+GRC.US,D,20101230,000000,16.2966,16.7798,16.0963,16.4036,291160.01050802,0
+GRC.US,D,20101231,000000,16.3261,16.3634,16.1051,16.2279,50497.997499929,0
+GRC.US,D,20110103,000000,16.3702,16.8702,16.274,16.6315,70747.905274839,0
+GRC.US,D,20110104,000000,16.7032,16.7474,16.2289,16.607,94353.960081784,0
+GRC.US,D,20110105,000000,16.5412,16.6109,16.3457,16.4066,40100.66214067,0
+GRC.US,D,20110106,000000,16.3516,16.3998,16.2102,16.274,40374.570985213,0
+GRC.US,D,20110107,000000,16.224,16.2947,15.9941,16.1061,75537.746184638,0
+GRC.US,D,20110110,000000,16.0334,16.3821,15.9735,16.3604,48934.986063589,0
+GRC.US,D,20110111,000000,16.4459,16.7699,16.3998,16.5362,38727.044923977,0
+GRC.US,D,20110112,000000,16.7474,16.7769,16.6158,16.7307,30533.199302984,0
+GRC.US,D,20110113,000000,16.6767,16.6767,16.4459,16.6521,27861.315258062,0
+GRC.US,D,20110114,000000,16.5716,16.8593,16.3664,16.8535,54419.27244543,0
+GRC.US,D,20110118,000000,16.7611,16.7611,16.3821,16.5303,79895.84973352,0
+GRC.US,D,20110119,000000,16.4715,16.4862,15.8792,15.9234,64808.461816749,0
+GRC.US,D,20110120,000000,15.8478,15.9735,15.4942,15.7428,45792.671215027,0
+GRC.US,D,20110121,000000,15.7722,16.0384,15.5886,15.5944,70291.729950096,0
+GRC.US,D,20110124,000000,15.6318,15.8684,15.6318,15.7054,26848.158007797,0
+GRC.US,D,20110125,000000,15.5689,15.6828,15.3107,15.6238,46586.905039356,0
+GRC.US,D,20110126,000000,15.6632,16.2456,15.5689,16.216,40567.019950339,0
+GRC.US,D,20110127,000000,16.2456,16.2456,15.9067,16.0943,23194.682415883,0
+GRC.US,D,20110128,000000,16.0796,16.1797,15.6425,15.6789,79356.178032373,0
+GRC.US,D,20110131,000000,15.7486,16.0904,15.5924,15.9558,67521.075801379,0
+GRC.US,D,20110201,000000,16.0442,16.6835,15.7271,16.607,62244.512112055,0
+GRC.US,D,20110202,000000,16.4901,16.8142,16.3408,16.4125,16971.147628321,0
+GRC.US,D,20110203,000000,16.3211,16.3998,15.9391,16.0384,31314.195896907,0
+GRC.US,D,20110204,000000,16.0158,16.0678,15.7152,15.8478,32146.104915467,0
+GRC.US,D,20110207,000000,15.8478,16.4204,15.8478,16.33,26518.245496152,0
+GRC.US,D,20110208,000000,16.2848,16.4626,16.0158,16.2947,26827.793037941,0
+GRC.US,D,20110209,000000,16.1836,16.3359,16.1198,16.3211,28458.008874801,0
+GRC.US,D,20110210,000000,16.2063,17.5026,16.1906,17.5026,209210.35356468,0
+GRC.US,D,20110211,000000,17.5753,19.3774,17.5753,19.1603,204438.84112774,0
+GRC.US,D,20110214,000000,18.9551,19.5503,18.8392,19.1082,167071.15794156,0
+GRC.US,D,20110215,000000,19.0897,19.2173,18.2333,18.3187,46932.091278391,0
+GRC.US,D,20110216,000000,18.4936,18.7656,18.1135,18.7449,50806.526793226,0
+GRC.US,D,20110218,000000,18.7292,18.905,18.6801,18.905,40971.264601953,0
+GRC.US,D,20110222,000000,18.5819,18.7901,17.9543,18.1528,51980.567305343,0
+GRC.US,D,20110223,000000,18.0771,18.1528,17.5802,18.0525,72770.146781399,0
+GRC.US,D,20110224,000000,18.242,18.3904,17.8974,18.2186,51206.698450869,0
+GRC.US,D,20110225,000000,18.2794,18.7557,18.2225,18.689,34332.284429358,0
+GRC.US,D,20110228,000000,18.9197,19.0671,18.575,18.742,28481.428590134,0
+GRC.US,D,20110301,000000,18.6103,18.8323,18.1076,18.247,46798.700725843,0
+GRC.US,D,20110302,000000,18.247,18.4856,18.0771,18.4336,34809.842972447,0
+GRC.US,D,20110303,000000,18.6801,19.1368,18.6801,18.8009,59310.938204502,0
+GRC.US,D,20110304,000000,18.7351,18.7351,17.9298,18.2794,40515.08927721,0
+GRC.US,D,20110307,000000,18.2941,18.4238,17.4466,17.8256,41879.542257467,0
+GRC.US,D,20110308,000000,17.8346,18.6222,17.702,18.5495,46709.094858484,0
+GRC.US,D,20110309,000000,18.5495,18.739,18.4278,18.689,19906.75803286,0
+GRC.US,D,20110310,000000,18.4278,18.4435,17.9838,18.0005,61780.190799371,0
+GRC.US,D,20110311,000000,18.0005,18.0329,17.5242,17.7078,48016.525923148,0
+GRC.US,D,20110314,000000,17.5026,18.0329,17.4005,17.5242,24791.296052484,0
+GRC.US,D,20110315,000000,16.9477,17.4054,16.8269,17.2856,32288.65970445,0
+GRC.US,D,20110316,000000,17.2187,17.3023,16.9074,17.0244,68615.692931063,0
+GRC.US,D,20110317,000000,17.3916,17.6224,16.9821,16.9821,34614.339261843,0
+GRC.US,D,20110318,000000,17.149,17.4358,17.149,17.4358,85794.563251901,0
+GRC.US,D,20110321,000000,17.6666,18.4071,17.5753,18.3747,25795.289066313,0
+GRC.US,D,20110322,000000,18.3335,18.6713,18.1852,18.6103,38023.435215502,0
+GRC.US,D,20110323,000000,18.525,18.8323,18.1528,18.7243,67587.261953407,0
+GRC.US,D,20110324,000000,18.8275,18.8323,18.5859,18.8323,51841.067261839,0
+GRC.US,D,20110325,000000,18.8323,19.3194,18.6841,19.0415,121610.43573516,0
+GRC.US,D,20110328,000000,19.0858,19.3813,18.9963,19.2526,72759.964296472,0
+GRC.US,D,20110329,000000,19.0858,19.506,18.6427,19.4835,68541.360791093,0
+GRC.US,D,20110330,000000,19.5012,19.6867,19.3852,19.5865,111425.91431088,0
+GRC.US,D,20110331,000000,19.5306,19.8183,19.4932,19.781,48762.902068318,0
+GRC.US,D,20110401,000000,19.9363,20.1876,19.6082,19.7191,63869.636706451,0
+GRC.US,D,20110404,000000,19.7271,20.1111,19.7074,20.0069,21910.67106655,0
+GRC.US,D,20110405,000000,19.9116,20.2063,19.7024,19.8291,26259.610378998,0
+GRC.US,D,20110406,000000,19.9076,20.1375,19.4431,19.947,43036.272545208,0
+GRC.US,D,20110407,000000,19.9323,20.0069,19.0838,19.0985,42761.345452171,0
+GRC.US,D,20110408,000000,19.296,19.4059,18.6103,18.6575,36895.215885557,0
+GRC.US,D,20110411,000000,18.6713,18.9286,18.6713,18.8883,37577.442375686,0
+GRC.US,D,20110412,000000,18.6781,18.8038,18.6123,18.6733,32623.663458557,0
+GRC.US,D,20110413,000000,18.8323,18.8962,18.7105,18.7656,44356.940840279,0
+GRC.US,D,20110414,000000,18.5907,18.9748,18.5859,18.905,17560.713505612,0
+GRC.US,D,20110415,000000,19.1082,19.3361,18.7695,19.2478,48517.50418157,0
+GRC.US,D,20110418,000000,18.9394,19.1211,18.9394,19.0897,49979.70901713,0
+GRC.US,D,20110419,000000,19.2654,19.6023,19.2654,19.4765,49205.840162655,0
+GRC.US,D,20110420,000000,19.8331,20.0834,19.7134,19.9697,41020.140529604,0
+GRC.US,D,20110421,000000,20.0874,20.1375,19.9911,20.0874,48292.471264678,0
+GRC.US,D,20110425,000000,20.0834,20.1021,19.7849,19.7849,44251.042997034,0
+GRC.US,D,20110426,000000,19.8076,19.8183,19.6593,19.7495,64491.786535509,0
+GRC.US,D,20110427,000000,19.7752,19.8772,19.2321,19.7495,87805.604025042,0
+GRC.US,D,20110428,000000,19.7605,20.3841,19.675,20.3477,145520.94684144,0
+GRC.US,D,20110429,000000,20.4419,20.4419,20.1111,20.3143,65332.859790504,0
+GRC.US,D,20110502,000000,20.44,20.4606,19.9363,20.2111,111018.61491379,0
+GRC.US,D,20110503,000000,20.2328,20.4243,19.836,20.2083,83606.347241025,0
+GRC.US,D,20110504,000000,20.2131,20.2849,19.2576,19.2576,127856.37198957,0
+GRC.US,D,20110505,000000,19.0072,19.4835,18.9875,19.3117,60774.161288554,0
+GRC.US,D,20110506,000000,19.5817,19.947,19.4049,19.4049,28390.804474282,0
+GRC.US,D,20110509,000000,19.9971,21.0184,19.9971,20.441,136400.49509206,0
+GRC.US,D,20110510,000000,21.6794,22.2863,20.7386,22.2775,200117.3945246,0
+GRC.US,D,20110511,000000,22.3796,23.1084,21.972,21.9779,207620.86766752,0
+GRC.US,D,20110512,000000,21.6362,22.3963,21.1825,22.1145,88824.870766263,0
+GRC.US,D,20110513,000000,22.302,22.5957,21.2326,21.5448,84162.310918055,0
+GRC.US,D,20110516,000000,21.266,21.4358,20.4567,20.6766,125355.55369143,0
+GRC.US,D,20110517,000000,20.3998,20.4783,20.1679,20.2278,62717.997661174,0
+GRC.US,D,20110518,000000,20.2417,20.6404,20.1268,20.5038,42045.516761783,0
+GRC.US,D,20110519,000000,20.6247,20.7062,20.4783,20.5569,36415.620845481,0
+GRC.US,D,20110520,000000,20.3801,20.437,20.1268,20.2083,52113.95785789,0
+GRC.US,D,20110523,000000,19.7987,19.9216,19.4588,19.8134,74515.424697938,0
+GRC.US,D,20110524,000000,19.8508,19.947,19.7074,19.7653,48285.343525228,0
+GRC.US,D,20110525,000000,19.7024,20.324,19.7024,20.2731,32608.389731166,0
+GRC.US,D,20110526,000000,20.1876,20.4302,19.8724,20.4203,30069.896238792,0
+GRC.US,D,20110527,000000,20.606,21.2934,20.4783,21.2737,51617.052593439,0
+GRC.US,D,20110531,000000,20.7424,22.2255,20.7347,22.088,139160.96675584,0
+GRC.US,D,20110601,000000,21.9946,21.9946,20.0462,20.1228,83380.29607564,0
+GRC.US,D,20110602,000000,20.2642,20.2642,19.6366,20.0021,60134.701235121,0
+GRC.US,D,20110603,000000,19.1349,19.7328,19.0985,19.6092,104182.09453361,0
+GRC.US,D,20110606,000000,19.6553,19.6603,19.182,19.2606,63948.041840392,0
+GRC.US,D,20110607,000000,19.5366,19.5366,19.1269,19.287,51238.264154143,0
+GRC.US,D,20110608,000000,19.1162,19.2606,19.0601,19.2409,58925.022025757,0
+GRC.US,D,20110609,000000,19.2075,19.7024,19.1633,19.56,52253.457901395,0
+GRC.US,D,20110610,000000,19.3823,19.6092,19.1692,19.234,117754.32869321,0
+GRC.US,D,20110613,000000,19.3117,19.3715,18.4278,18.8333,102743.30941338,0
+GRC.US,D,20110614,000000,19.0601,19.4354,18.8706,19.1349,76639.491053771,0
+GRC.US,D,20110615,000000,18.3531,18.9806,18.3531,18.7793,66096.546160051,0
+GRC.US,D,20110616,000000,18.8706,19.5227,18.8706,19.1702,39082.41364794,0
+GRC.US,D,20110617,000000,19.3774,19.6494,19.3528,19.564,101753.57187845,0
+GRC.US,D,20110620,000000,19.5139,20.0649,19.3174,19.7328,39249.406400748,0
+GRC.US,D,20110621,000000,20.1031,20.876,19.8832,20.7347,63571.289898082,0
+GRC.US,D,20110622,000000,20.4646,21.0715,20.4646,20.7347,49325.993484798,0
+GRC.US,D,20110623,000000,20.3417,21.1755,20.0383,21.1147,40091.497904234,0
+GRC.US,D,20110624,000000,21.2737,21.5203,20.9379,20.9693,105680.9563149,0
+GRC.US,D,20110627,000000,20.882,21.0421,20.2642,20.4419,93780.686180378,0
+GRC.US,D,20110628,000000,20.0973,20.4419,19.9687,20.437,94207.332298832,0
+GRC.US,D,20110629,000000,20.6119,20.717,20.1091,20.336,205794.12987156,0
+GRC.US,D,20110630,000000,20.4636,20.8082,20.2829,20.718,94626.850677836,0
+GRC.US,D,20110701,000000,20.7287,21.1825,20.5175,21.0783,49771.986324613,0
+GRC.US,D,20110705,000000,20.9389,21.0783,20.7484,20.8446,64520.297493306,0
+GRC.US,D,20110706,000000,20.7552,21.4652,20.5971,21.4652,57449.579959792,0
+GRC.US,D,20110707,000000,21.8208,22.2332,21.7216,22.0054,56146.221889099,0
+GRC.US,D,20110708,000000,21.7599,21.8286,21.4457,21.5999,54010.954799845,0
+GRC.US,D,20110711,000000,21.2099,21.4495,20.8319,20.8633,36486.898239972,0
+GRC.US,D,20110712,000000,20.8142,21.3907,20.8142,20.9448,39069.176417534,0
+GRC.US,D,20110713,000000,21.1638,21.6774,21.1638,21.6096,53714.644488462,0
+GRC.US,D,20110714,000000,21.6362,21.8768,21.0421,21.429,53092.494659404,0
+GRC.US,D,20110715,000000,21.4084,21.8719,21.4084,21.8639,67170.798319881,0
+GRC.US,D,20110718,000000,21.811,21.8454,21.4624,21.5969,34314.974204981,0
+GRC.US,D,20110719,000000,21.9288,22.2637,21.6539,22.2637,51542.720453469,0
+GRC.US,D,20110720,000000,22.2656,22.2656,21.3965,21.651,40803.253600653,0
+GRC.US,D,20110721,000000,21.7255,22.1596,21.6303,22.1331,66667.783564471,0
+GRC.US,D,20110722,000000,22.195,22.195,21.703,22.1636,25764.741611532,0
+GRC.US,D,20110725,000000,21.8592,22.0791,21.7,21.7934,37591.697854583,0
+GRC.US,D,20110726,000000,21.7354,21.8611,21.0725,21.0912,29429.417936865,0
+GRC.US,D,20110727,000000,20.8515,20.8515,20.1091,20.1964,89629.287075519,0
+GRC.US,D,20110728,000000,20.3851,21.7599,20.3851,20.9252,83023.909103185,0
+GRC.US,D,20110729,000000,20.4292,20.8701,19.5002,20.4881,75277.074570499,0
+GRC.US,D,20110801,000000,21.2306,21.5409,20.4419,20.8082,64705.618718982,0
+GRC.US,D,20110802,000000,21.5645,21.5645,19.567,19.567,97410.742056958,0
+GRC.US,D,20110803,000000,19.6847,20.1572,19.1898,19.7899,68390.66001417,0
+GRC.US,D,20110804,000000,19.4569,19.5032,18.5534,18.6575,105599.49643549,0
+GRC.US,D,20110805,000000,18.9374,19.3538,17.9043,18.6251,114341.15974557,0
+GRC.US,D,20110808,000000,19.4785,19.6847,16.6678,16.6678,128141.48156753,0
+GRC.US,D,20110809,000000,17.3091,18.8402,16.5077,18.8402,123394.40709443,0
+GRC.US,D,20110810,000000,18.1125,18.6733,17.0135,17.0469,100149.8305024,0
+GRC.US,D,20110811,000000,17.261,17.9484,17.0401,17.6174,141547.74122281,0
+GRC.US,D,20110812,000000,17.8326,18.4906,17.3592,17.6067,57583.988760833,0
+GRC.US,D,20110815,000000,17.7354,18.1625,17.589,17.6784,63142.607282643,0
+GRC.US,D,20110816,000000,17.5439,17.7785,16.988,17.0822,83579.872780215,0
+GRC.US,D,20110817,000000,17.202,17.5085,16.9948,17.2364,58318.14592409,0
+GRC.US,D,20110818,000000,16.7228,16.7228,15.9146,16.3005,141748.33617588,0
+GRC.US,D,20110819,000000,15.9343,17.2807,15.9343,16.3771,109110.41723841,0
+GRC.US,D,20110822,000000,17.0401,17.4496,16.4135,16.604,60447.303522388,0
+GRC.US,D,20110823,000000,16.6992,17.9857,16.4596,17.9857,81079.054482072,0
+GRC.US,D,20110824,000000,17.7167,18.4208,17.2807,18.3266,64565.100426986,0
+GRC.US,D,20110825,000000,18.6046,18.6046,17.2483,17.3278,47010.49641233,0
+GRC.US,D,20110826,000000,17.1461,18.1184,17.0469,18.1184,54431.491427343,0
+GRC.US,D,20110829,000000,18.4041,19.4501,18.2637,19.4098,69097.324468125,0
+GRC.US,D,20110830,000000,19.1162,19.4638,18.6389,19.288,42940.557186892,0
+GRC.US,D,20110831,000000,19.4815,19.5423,18.2293,18.4268,72679.522665547,0
+GRC.US,D,20110901,000000,18.3649,18.9335,17.5477,17.6244,80676.846327443,0
+GRC.US,D,20110902,000000,17.1275,17.4977,16.4842,16.66,96045.270828208,0
+GRC.US,D,20110906,000000,15.9411,16.7532,15.89,16.6541,76100.837601118,0
+GRC.US,D,20110907,000000,17.0587,17.4761,16.7228,17.4378,99242.571095378,0
+GRC.US,D,20110908,000000,17.2866,17.7098,17.2866,17.5556,85292.566744985,0
+GRC.US,D,20110909,000000,17.5439,17.6647,16.8505,17.0253,149006.41143205,0
+GRC.US,D,20110912,000000,16.6747,17.3534,16.6747,17.2866,105608.66067192,0
+GRC.US,D,20110913,000000,17.3798,18.0487,17.2747,17.9426,63034.672942414,0
+GRC.US,D,20110914,000000,18.1184,18.6851,17.5134,18.4091,92951.831907297,0
+GRC.US,D,20110915,000000,18.5741,18.6173,17.9976,18.3325,40151.574565306,0
+GRC.US,D,20110916,000000,18.3777,18.4455,17.7098,17.8777,137873.90066103,0
+GRC.US,D,20110919,000000,17.3935,17.645,17.0401,17.4692,52400.085684348,0
+GRC.US,D,20110920,000000,17.7098,17.7098,16.4204,16.5784,179079.36241633,0
+GRC.US,D,20110921,000000,16.4842,16.7111,15.1289,15.1525,157750.11123912,0
+GRC.US,D,20110922,000000,14.6025,14.7626,13.9475,14.3894,323018.96934854,0
+GRC.US,D,20110923,000000,14.2981,15.1162,14.2981,15.0631,297042.43205054,0
+GRC.US,D,20110926,000000,15.3037,16.0648,15.0838,16.0167,91116.948123398,0
+GRC.US,D,20110927,000000,16.3123,17.1982,16.3123,16.6501,104519.1347847,0
+GRC.US,D,20110928,000000,16.7866,17.1726,15.7633,15.7633,128932.66064639,0
+GRC.US,D,20110929,000000,16.275,16.6433,15.8724,16.333,311272.45473642,0
+GRC.US,D,20110930,000000,16.0315,16.496,15.5837,15.5837,116159.75155358,0
+GRC.US,D,20111003,000000,15.5374,15.9214,14.4592,14.4592,129538.51849955,0
+GRC.US,D,20111004,000000,14.415,16.1365,14.2637,16.0412,153008.12800847,0
+GRC.US,D,20111005,000000,15.7732,16.0845,15.4687,15.7869,87844.297467766,0
+GRC.US,D,20111006,000000,15.7142,16.3831,15.7074,16.2858,92275.714908124,0
+GRC.US,D,20111007,000000,16.3889,16.3889,15.5433,15.7378,79498.732821355,0
+GRC.US,D,20111010,000000,16.1365,16.6797,16.1071,16.6797,75076.479617432,0
+GRC.US,D,20111011,000000,16.5136,17.0027,16.496,16.8652,57408.850020084,0
+GRC.US,D,20111012,000000,16.988,17.4319,16.9507,17.373,125188.56093862,0
+GRC.US,D,20111013,000000,17.2296,17.4446,16.7169,17.202,60217.179363031,0
+GRC.US,D,20111014,000000,17.4132,18.2372,17.2296,17.9927,117830.69733016,0
+GRC.US,D,20111017,000000,17.7354,17.9671,16.6797,16.7032,76001.04924883,0
+GRC.US,D,20111018,000000,16.8652,17.5134,16.3889,17.2914,132277.60694501,0
+GRC.US,D,20111019,000000,17.1392,17.322,16.5333,16.6286,61979.767503945,0
+GRC.US,D,20111020,000000,16.6354,16.6354,15.9214,16.4538,39735.110931779,0
+GRC.US,D,20111021,000000,16.8505,16.9821,16.3064,16.9821,83485.17567039,0
+GRC.US,D,20111024,000000,16.7532,17.7942,16.7532,17.7521,70698.011098695,0
+GRC.US,D,20111025,000000,17.4977,17.4977,16.7288,16.8583,72342.482414453,0
+GRC.US,D,20111026,000000,17.2364,17.7275,16.5579,17.589,67006.860312551,0
+GRC.US,D,20111027,000000,18.2696,18.741,18.0801,18.741,174653.03621843,0
+GRC.US,D,20111028,000000,18.3011,18.6046,17.6745,18.1026,108443.46447568,0
+GRC.US,D,20111031,000000,17.207,17.5812,16.8525,16.9595,51381.837191618,0
+GRC.US,D,20111101,000000,16.4322,17.0411,15.889,16.6737,104323.63107409,0
+GRC.US,D,20111102,000000,17.0999,17.2364,16.6227,17.0822,55257.290954947,0
+GRC.US,D,20111103,000000,17.3297,18.1685,17.0145,18.0712,73061.365850321,0
+GRC.US,D,20111104,000000,17.8356,17.8356,17.2708,17.4269,56959.80243479,0
+GRC.US,D,20111107,000000,17.4466,17.6283,16.7602,17.4142,39053.902690143,0
+GRC.US,D,20111108,000000,17.4515,17.978,16.9703,17.8503,56288.776678081,0
+GRC.US,D,20111109,000000,17.1795,17.5203,16.7228,16.7346,113132.49878469,0
+GRC.US,D,20111110,000000,17.0832,17.2374,16.546,16.8191,69629.868429822,0
+GRC.US,D,20111111,000000,17.1609,17.479,17.0096,17.4015,71347.653637056,0
+GRC.US,D,20111114,000000,17.9603,17.9603,16.66,16.9232,88363.604199057,0
+GRC.US,D,20111115,000000,16.8368,17.6136,16.5136,17.532,80654.444860603,0
+GRC.US,D,20111116,000000,17.2561,18.242,17.1992,17.4908,79440.69265727,0
+GRC.US,D,20111117,000000,17.5203,17.5713,16.8937,17.1166,81893.653276255,0
+GRC.US,D,20111118,000000,17.1539,17.5144,16.8132,17.4584,109950.47224491,0
+GRC.US,D,20111121,000000,17.0027,17.2247,16.824,16.8652,86487.99047545,0
+GRC.US,D,20111122,000000,16.8897,17.1923,16.7798,16.7798,78952.951629251,0
+GRC.US,D,20111123,000000,16.5784,16.6286,15.7662,15.8135,103607.80238371,0
+GRC.US,D,20111125,000000,15.7418,16.4076,15.5856,15.5984,45757.032517782,0
+GRC.US,D,20111128,000000,16.3114,16.7798,16.1542,16.5784,79766.532174943,0
+GRC.US,D,20111129,000000,16.5981,16.6865,16.2917,16.3565,23289.379525707,0
+GRC.US,D,20111130,000000,17.2551,18.6684,17.2551,18.6684,319195.44625835,0
+GRC.US,D,20111201,000000,18.5348,18.5907,17.5144,17.5635,119172.74884357,0
+GRC.US,D,20111202,000000,17.9848,18.1026,17.4977,17.6204,30704.265049762,0
+GRC.US,D,20111205,000000,18.0477,18.1812,17.7638,18.0712,72562.424088883,0
+GRC.US,D,20111206,000000,18.0654,18.4906,17.8856,18.2116,44382.397052597,0
+GRC.US,D,20111207,000000,18.0958,18.2696,17.7638,18.0535,61116.292782111,0
+GRC.US,D,20111208,000000,17.8247,18.2941,17.6204,17.9848,172019.84561623,0
+GRC.US,D,20111209,000000,18.1872,18.8776,17.9013,18.7371,106554.61352167,0
+GRC.US,D,20111212,000000,18.3825,18.4268,18.1026,18.3767,95216.416555126,0
+GRC.US,D,20111213,000000,18.6251,18.7734,17.5517,17.6676,64828.826786603,0
+GRC.US,D,20111214,000000,17.8247,17.8296,16.9173,16.931,55841.765589773,0
+GRC.US,D,20111215,000000,17.2875,17.5389,16.8132,17.1098,50581.493876333,0
+GRC.US,D,20111216,000000,17.3494,17.5713,16.8505,17.0607,106704.2960501,0
+GRC.US,D,20111219,000000,17.4015,17.5635,16.824,16.9173,77202.58247025,0
+GRC.US,D,20111220,000000,17.3749,17.6136,17.317,17.479,136254.8855576,0
+GRC.US,D,20111221,000000,17.699,17.7815,17.1333,17.5635,59429.055029658,0
+GRC.US,D,20111222,000000,18.1999,18.1999,17.532,17.6941,37134.504281348,0
+GRC.US,D,20111223,000000,17.7982,17.8423,17.4466,17.591,30380.462029075,0
+GRC.US,D,20111227,000000,17.4849,17.7207,17.2767,17.6814,52432.669636115,0
+GRC.US,D,20111228,000000,17.6037,18.3187,16.9448,16.9448,117668.79581981,0
+GRC.US,D,20111229,000000,17.0725,17.6607,17.0548,17.5576,219921.30945969,0
+GRC.US,D,20111230,000000,18.0879,18.0879,17.1206,17.1923,59837.372675243,0
+GRC.US,D,20120103,000000,17.7698,18.137,17.7265,17.863,66860.232529598,0
+GRC.US,D,20120104,000000,17.7059,17.9416,17.4015,17.6136,49355.522691087,0
+GRC.US,D,20120105,000000,17.3377,17.7815,17.2169,17.6882,38001.033748661,0
+GRC.US,D,20120106,000000,17.647,17.7923,17.4643,17.5517,43363.130311374,0
+GRC.US,D,20120109,000000,17.5773,17.7314,17.3043,17.532,53683.078785187,0
+GRC.US,D,20120110,000000,17.8423,18.0958,17.6941,18.0281,46150.076435974,0
+GRC.US,D,20120111,000000,17.9642,18.0457,17.7894,17.9828,23167.18970658,0
+GRC.US,D,20120112,000000,17.8994,18.2353,17.7471,18.192,26829.829534926,0
+GRC.US,D,20120113,000000,17.8748,18.3649,17.7314,17.863,29421.271948923,0
+GRC.US,D,20120117,000000,18.1086,18.3059,17.8276,18.2411,71950.456744753,0
+GRC.US,D,20120118,000000,18.2353,18.8009,17.8423,18.7734,81615.671437739,0
+GRC.US,D,20120119,000000,18.7175,19.6219,18.6173,19.563,128006.05451799,0
+GRC.US,D,20120120,000000,19.4598,20.0413,19.2045,19.9106,87497.074731745,0
+GRC.US,D,20120123,000000,19.9567,20.163,19.5119,19.6957,59468.766720875,0
+GRC.US,D,20120124,000000,19.6023,19.6092,19.3145,19.5767,63455.20956991,0
+GRC.US,D,20120125,000000,19.5356,19.9774,19.3508,19.8909,35215.105872553,0
+GRC.US,D,20120126,000000,20.2121,20.2121,19.8046,19.9844,39953.016109224,0
+GRC.US,D,20120127,000000,20.0717,20.2936,19.455,20.0864,46669.383167266,0
+GRC.US,D,20120130,000000,19.8724,20.0667,19.6877,19.8782,46217.280836495,0
+GRC.US,D,20120131,000000,19.8527,20.1846,19.4521,19.8743,68567.835251905,0
+GRC.US,D,20120201,000000,20.0747,20.8957,19.8645,20.8643,91335.871549334,0
+GRC.US,D,20120202,000000,20.8339,21.2149,20.4095,20.5686,56041.342294349,0
+GRC.US,D,20120203,000000,21.1344,21.9445,20.992,21.7786,105896.82499537,0
+GRC.US,D,20120206,000000,20.9723,21.8139,20.9723,21.5752,35603.058548284,0
+GRC.US,D,20120207,000000,21.4692,21.7668,21.0568,21.589,41558.793982258,0
+GRC.US,D,20120208,000000,21.6597,21.7668,20.2347,20.8082,120938.39172996,0
+GRC.US,D,20120209,000000,20.9723,20.9723,20.2023,20.7641,118277.70841846,0
+GRC.US,D,20120210,000000,20.4272,20.9792,20.0973,20.9399,117264.5511682,0
+GRC.US,D,20120213,000000,21.2159,21.3523,20.8888,21.1186,110084.88104596,0
+GRC.US,D,20120214,000000,20.9596,21.1932,20.611,20.8957,33938.222262671,0
+GRC.US,D,20120215,000000,20.985,21.1344,20.4616,20.5275,65043.677218569,0
+GRC.US,D,20120216,000000,20.5205,21.4299,20.5205,21.4221,83245.887274599,0
+GRC.US,D,20120217,000000,21.4221,21.5556,21.2296,21.5556,70108.445221405,0
+GRC.US,D,20120221,000000,21.5694,21.589,21.1678,21.2473,75379.917668264,0
+GRC.US,D,20120222,000000,21.1873,21.376,20.9085,20.9202,51118.110832002,0
+GRC.US,D,20120223,000000,20.9015,21.4034,20.8269,21.2797,56768.371718157,0
+GRC.US,D,20120224,000000,21.266,21.266,20.3634,20.605,149661.14521287,0
+GRC.US,D,20120227,000000,20.3958,21.0685,20.059,20.9468,190925.66538073,0
+GRC.US,D,20120228,000000,20.3379,20.5275,19.8478,19.944,158489.35964484,0
+GRC.US,D,20120229,000000,20.0178,20.1335,18.1282,18.3305,1744144.6059657,0
+GRC.US,D,20120301,000000,18.5593,19.3774,18.5534,18.8285,437119.82244984,0
+GRC.US,D,20120302,000000,18.7371,19.2321,18.3816,18.9394,259360.11008009,0
+GRC.US,D,20120305,000000,18.8962,18.8962,18.2814,18.3894,101500.02800376,0
+GRC.US,D,20120306,000000,18.0938,18.3059,17.3975,17.5556,160961.66698519,0
+GRC.US,D,20120307,000000,17.7177,17.8022,17.5626,17.7098,78086.42216194,0
+GRC.US,D,20120308,000000,17.9828,17.9828,17.4122,17.7541,146434.31573942,0
+GRC.US,D,20120309,000000,17.7952,19.286,17.7177,18.6173,182867.24680928,0
+GRC.US,D,20120312,000000,18.9512,19.0287,18.6575,18.8609,114659.87152379,0
+GRC.US,D,20120313,000000,19.1319,19.3234,18.8893,19.2468,100282.20280645,0
+GRC.US,D,20120314,000000,19.561,19.561,18.6851,18.9394,98459.53800447,0
+GRC.US,D,20120315,000000,18.9973,19.4354,18.8205,19.1426,106014.94182052,0
+GRC.US,D,20120316,000000,19.6259,19.6259,19.0631,19.4893,566681.76066473,0
+GRC.US,D,20120319,000000,19.3882,19.8154,19.3037,19.5079,57586.025257818,0
+GRC.US,D,20120320,000000,19.2389,19.3293,18.7115,18.9158,65166.885286188,0
+GRC.US,D,20120321,000000,18.9286,19.0042,18.5966,18.9158,47369.938130264,0
+GRC.US,D,20120322,000000,18.6684,18.849,18.1862,18.5141,49740.420621339,0
+GRC.US,D,20120323,000000,18.4268,18.7803,18.2539,18.7233,55362.170549698,0
+GRC.US,D,20120326,000000,19.016,19.3469,18.8726,19.3293,63072.348136645,0
+GRC.US,D,20120327,000000,19.3715,19.5079,19.0955,19.1132,58905.675304396,0
+GRC.US,D,20120328,000000,19.1613,19.2202,18.5465,18.742,132468.01941315,0
+GRC.US,D,20120329,000000,18.5809,18.8609,18.4139,18.7695,52444.888618028,0
+GRC.US,D,20120330,000000,19.0042,19.0042,18.4709,18.5279,62510.274968658,0
+GRC.US,D,20120402,000000,18.4651,19.0101,18.4522,18.9895,81012.868330044,0
+GRC.US,D,20120403,000000,18.9777,18.9777,18.4709,18.5141,41456.969132985,0
+GRC.US,D,20120404,000000,18.4131,18.4307,18.0869,18.1782,48726.24512258,0
+GRC.US,D,20120405,000000,18.0919,18.2146,17.864,18.0044,32227.564794885,0
+GRC.US,D,20120409,000000,17.8473,17.8532,17.3641,17.5684,93437.536438327,0
+GRC.US,D,20120410,000000,17.5812,17.5812,17.0292,17.2197,109678.59989736,0
+GRC.US,D,20120411,000000,17.15,17.6254,17.15,17.4182,77110.940105905,0
+GRC.US,D,20120412,000000,17.4682,17.6715,17.3071,17.537,94114.671685992,0
+GRC.US,D,20120413,000000,17.4938,17.4938,17.1422,17.1756,80718.594515645,0
+GRC.US,D,20120416,000000,17.1422,17.5556,17.1235,17.2669,56230.736513995,0
+GRC.US,D,20120417,000000,17.3935,17.8256,17.2914,17.699,108419.02651186,0
+GRC.US,D,20120418,000000,17.5743,17.645,17.372,17.4231,36422.74858493,0
+GRC.US,D,20120419,000000,17.4436,17.6647,17.1422,17.2345,61848.413448384,0
+GRC.US,D,20120420,000000,17.4074,18.0114,17.4074,18.0114,147274.37074592,0
+GRC.US,D,20120423,000000,17.4555,17.5556,17.1952,17.3858,78580.272680913,0
+GRC.US,D,20120424,000000,17.4761,18.1596,17.4761,18.0762,67194.218035213,0
+GRC.US,D,20120425,000000,18.4445,18.4651,18.0654,18.2353,43569.834755398,0
+GRC.US,D,20120426,000000,18.1802,18.7302,17.9072,18.1007,98090.932050101,0
+GRC.US,D,20120427,000000,18.2206,18.85,18.2206,18.8432,70040.222572392,0
+GRC.US,D,20120430,000000,18.8205,18.8205,18.2617,18.2873,82775.456470958,0
+GRC.US,D,20120501,000000,18.304,18.7233,18.1203,18.1576,68921.167478883,0
+GRC.US,D,20120502,000000,18.0654,18.5141,18.0654,18.4208,51047.851686003,0
+GRC.US,D,20120503,000000,18.4512,18.4512,17.9985,18.3168,46877.105859783,0
+GRC.US,D,20120504,000000,18.1724,18.3423,17.9985,18.1724,124769.04255961,0
+GRC.US,D,20120507,000000,18.0682,18.4769,17.9857,18.4375,50171.139733763,0
+GRC.US,D,20120508,000000,18.2146,18.5966,18.2146,18.5004,170541.34880479,0
+GRC.US,D,20120509,000000,18.1724,18.6497,18.1724,18.4375,47316.989208643,0
+GRC.US,D,20120510,000000,18.6173,18.6801,18.3639,18.6251,35677.390688253,0
+GRC.US,D,20120511,000000,18.4896,18.6741,18.4769,18.5456,36639.635513882,0
+GRC.US,D,20120514,000000,18.2146,18.5525,18.1645,18.4131,117454.96363634,0
+GRC.US,D,20120515,000000,18.4031,18.6614,18.4031,18.4699,40852.129528304,0
+GRC.US,D,20120516,000000,18.5907,18.5966,18.2736,18.3492,124830.13746918,0
+GRC.US,D,20120517,000000,18.3884,18.3884,17.5262,17.5262,93883.529278144,0
+GRC.US,D,20120518,000000,17.4388,17.7875,17.2866,17.4839,86590.833573215,0
+GRC.US,D,20120521,000000,17.6283,17.9671,17.4712,17.9249,52088.501645572,0
+GRC.US,D,20120522,000000,17.917,17.9308,17.5193,17.7265,78719.772724417,0
+GRC.US,D,20120523,000000,17.5262,18.0869,17.3808,18.0869,62081.592353219,0
+GRC.US,D,20120524,000000,18.0742,18.14,17.591,18.1341,57284.62370397,0
+GRC.US,D,20120525,000000,18.0919,18.5593,17.8699,17.9426,49014.409446023,0
+GRC.US,D,20120529,000000,18.1341,18.4198,17.8375,17.9484,41058.833972327,0
+GRC.US,D,20120530,000000,17.7442,17.8896,17.5851,17.5851,72547.150361492,0
+GRC.US,D,20120531,000000,17.5713,17.8443,17.1706,17.8443,386645.24466523,0
+GRC.US,D,20120601,000000,17.3671,17.6548,17.1835,17.1972,85841.402682566,0
+GRC.US,D,20120604,000000,17.2807,17.3425,16.9988,17.2139,56415.039491179,0
+GRC.US,D,20120605,000000,17.1058,17.4074,17.0175,17.2914,33967.75146896,0
+GRC.US,D,20120606,000000,17.4574,18.1449,17.4574,18.14,55431.411447203,0
+GRC.US,D,20120607,000000,18.3305,18.4641,17.8119,17.8443,74145.800495077,0
+GRC.US,D,20120608,000000,17.7815,18.2039,17.6411,18.082,66817.466092904,0
+GRC.US,D,20120611,000000,18.3492,18.3492,17.532,17.5469,63706.716947615,0
+GRC.US,D,20120612,000000,17.7069,17.9623,17.322,17.8256,63428.735109101,0
+GRC.US,D,20120613,000000,17.7579,17.7579,17.1972,17.261,74303.62901145,0
+GRC.US,D,20120614,000000,17.3425,17.5959,17.2551,17.5469,36178.368946676,0
+GRC.US,D,20120615,000000,17.5469,17.9985,17.4967,17.9857,117784.87614798,0
+GRC.US,D,20120618,000000,18.0162,18.3639,17.5959,17.9985,76029.560206627,0
+GRC.US,D,20120619,000000,18.03,18.8432,17.8002,18.8432,121573.77878943,0
+GRC.US,D,20120620,000000,18.8962,18.8962,18.4699,18.6614,53112.859629258,0
+GRC.US,D,20120621,000000,18.5907,18.6988,17.8443,17.8699,67582.170710943,0
+GRC.US,D,20120622,000000,18.0634,18.3118,17.9671,18.247,61024.650417765,0
+GRC.US,D,20120625,000000,18.0634,18.0742,17.8375,17.8443,50157.902503357,0
+GRC.US,D,20120626,000000,17.9308,18.1645,17.7442,18.0565,46587.923287848,0
+GRC.US,D,20120627,000000,18.1341,18.6046,18.1341,18.5279,58007.580133808,0
+GRC.US,D,20120628,000000,18.2922,18.5809,18.1576,18.5593,43915.020994433,0
+GRC.US,D,20120629,000000,18.909,18.9856,18.743,18.9856,86651.928482779,0
+GRC.US,D,20120702,000000,19.0975,19.4039,18.4936,19.4039,75036.767926216,0
+GRC.US,D,20120703,000000,19.4314,19.8743,19.3675,19.7094,52515.147764026,0
+GRC.US,D,20120705,000000,19.6082,19.8665,19.4177,19.7271,63065.220397195,0
+GRC.US,D,20120706,000000,19.4383,19.6082,19.3675,19.4658,30970.027906364,0
+GRC.US,D,20120709,000000,19.5179,19.6818,19.3745,19.558,22972.704244468,0
+GRC.US,D,20120710,000000,19.782,19.782,18.9659,18.9856,40308.384833187,0
+GRC.US,D,20120711,000000,19.1092,19.1888,18.9462,19.0975,30100.443693574,0
+GRC.US,D,20120712,000000,18.9462,19.4521,18.6801,19.2616,45235.689289504,0
+GRC.US,D,20120713,000000,19.4098,19.7221,19.2016,19.6485,45192.922852809,0
+GRC.US,D,20120716,000000,19.6219,19.6219,18.9993,19.288,102333.9735193,0
+GRC.US,D,20120717,000000,19.398,19.5974,19.1211,19.558,27019.223754575,0
+GRC.US,D,20120718,000000,19.5699,19.9725,19.5179,19.8909,90406.210675472,0
+GRC.US,D,20120719,000000,19.9587,20.1021,19.6818,19.7338,70883.332324372,0
+GRC.US,D,20120720,000000,19.5413,19.942,19.5109,19.5413,46443.332001881,0
+GRC.US,D,20120723,000000,19.4314,19.5473,19.1751,19.1957,43640.093901397,0
+GRC.US,D,20120724,000000,19.3391,19.3391,18.5348,18.6389,39658.742294825,0
+GRC.US,D,20120725,000000,18.8559,18.8559,18.3168,18.4258,40291.07460881,0
+GRC.US,D,20120726,000000,18.8795,19.2478,18.3492,19.1259,106626.90916465,0
+GRC.US,D,20120727,000000,19.2349,19.2349,18.4435,18.85,72443.289015233,0
+GRC.US,D,20120730,000000,18.7626,18.8352,17.648,17.699,126885.98117599,0
+GRC.US,D,20120731,000000,17.699,17.8896,17.4574,17.6882,111700.84140393,0
+GRC.US,D,20120801,000000,17.9985,18.1576,16.9801,16.9801,155401.01196639,0
+GRC.US,D,20120802,000000,17.0518,17.1255,16.9193,17.0626,81870.233560921,0
+GRC.US,D,20120803,000000,17.3877,17.7579,17.0244,17.5389,56482.243891699,0
+GRC.US,D,20120806,000000,17.6882,17.7648,17.3671,17.4574,70431.229993599,0
+GRC.US,D,20120807,000000,17.6411,17.9249,17.4898,17.5635,61919.690842875,0
+GRC.US,D,20120808,000000,17.5193,17.9249,17.4712,17.6361,23784.248293173,0
+GRC.US,D,20120809,000000,17.6676,17.9367,17.5469,17.8837,26095.672371668,0
+GRC.US,D,20120810,000000,17.8581,18.1508,17.6607,17.7324,61857.577684818,0
+GRC.US,D,20120813,000000,17.7393,17.918,17.2669,17.4889,38708.716451108,0
+GRC.US,D,20120814,000000,17.6538,17.6538,17.1176,17.2787,51262.702117968,0
+GRC.US,D,20120815,000000,17.1825,17.5036,17.1825,17.5036,24342.24846719,0
+GRC.US,D,20120816,000000,17.5144,17.9376,17.3474,17.8777,44353.886094799,0
+GRC.US,D,20120817,000000,17.8316,18.3256,17.7815,18.3187,33661.258672648,0
+GRC.US,D,20120820,000000,18.1862,18.4669,18.141,18.3511,26410.311155923,0
+GRC.US,D,20120821,000000,18.4051,18.6771,17.6204,17.6204,68749.083483611,0
+GRC.US,D,20120822,000000,17.6361,17.8385,17.5144,17.7137,27695.340753747,0
+GRC.US,D,20120823,000000,17.6361,17.8709,17.6037,17.8385,33750.864540009,0
+GRC.US,D,20120824,000000,17.7393,18.1743,17.6823,17.864,40242.198681159,0
+GRC.US,D,20120827,000000,18.0575,18.4669,17.6941,17.7718,22867.824649716,0
+GRC.US,D,20120828,000000,17.5193,17.864,17.5193,17.7442,39499.89552996,0
+GRC.US,D,20120829,000000,17.7766,17.8905,17.2787,17.6607,41945.728409495,0
+GRC.US,D,20120830,000000,17.5252,17.6823,17.4251,17.5773,24804.533282888,0
+GRC.US,D,20120831,000000,17.8199,17.8199,17.3003,17.6077,57620.645706571,0
+GRC.US,D,20120904,000000,17.6607,17.7579,17.2335,17.6538,50990.829770411,0
+GRC.US,D,20120905,000000,17.5841,17.6755,17.2002,17.2266,53658.640821361,0
+GRC.US,D,20120906,000000,17.2669,17.5036,17.0607,17.2728,133916.98701829,0
+GRC.US,D,20120907,000000,17.373,17.6204,17.2728,17.5379,69599.32097504,0
+GRC.US,D,20120910,000000,17.5635,17.8199,17.373,17.6538,43062.747006019,0
+GRC.US,D,20120911,000000,17.6136,17.7137,17.5635,17.699,71570.650056964,0
+GRC.US,D,20120912,000000,17.7324,18.0869,17.4378,17.9681,37468.489786964,0
+GRC.US,D,20120913,000000,18.0654,18.7538,17.9376,18.4808,82828.40539258,0
+GRC.US,D,20120914,000000,18.6074,18.7606,18.4336,18.6133,73859.67266862,0
+GRC.US,D,20120917,000000,18.5632,18.6546,18.2617,18.635,75068.33362949,0
+GRC.US,D,20120918,000000,18.5564,18.8402,18.3914,18.7999,104746.20419858,0
+GRC.US,D,20120919,000000,18.8471,18.8883,18.3138,18.4218,91729.933716021,0
+GRC.US,D,20120920,000000,18.2696,18.4464,18.0575,18.1665,37478.672271892,0
+GRC.US,D,20120921,000000,18.4669,18.4916,18.1665,18.3649,194176.93281802,0
+GRC.US,D,20120924,000000,18.1301,18.1301,17.5841,18.0938,120922.09975407,0
+GRC.US,D,20120925,000000,18.1989,18.2116,17.3337,17.373,89583.465893347,0
+GRC.US,D,20120926,000000,17.4771,17.4771,17.207,17.2846,51376.745949155,0
+GRC.US,D,20120927,000000,17.4191,17.4191,17.1696,17.32,36515.40919777,0
+GRC.US,D,20120928,000000,17.1883,17.6755,17.0675,17.2669,68425.280462923,0
+GRC.US,D,20121001,000000,17.4506,17.7265,17.3405,17.3985,58573.726295765,0
+GRC.US,D,20121002,000000,17.5576,17.7393,17.3867,17.7216,63088.640112527,0
+GRC.US,D,20121003,000000,17.7069,17.9937,17.5703,17.7579,40081.315419307,0
+GRC.US,D,20121004,000000,17.9043,18.0575,17.7069,17.9937,34327.193186894,0
+GRC.US,D,20121005,000000,18.0378,18.358,17.8846,17.918,30704.265049762,0
+GRC.US,D,20121008,000000,17.7511,18.031,17.7324,17.8256,15035.457243643,0
+GRC.US,D,20121009,000000,17.7648,17.8119,17.2954,17.3337,52264.658634814,0
+GRC.US,D,20121010,000000,17.4054,17.5773,17.2669,17.5105,53522.195523335,0
+GRC.US,D,20121011,000000,17.7216,17.7442,17.5379,17.6136,28140.31534507,0
+GRC.US,D,20121012,000000,17.591,17.7579,17.4702,17.4957,19915.922269294,0
+GRC.US,D,20121015,000000,17.6204,17.7393,17.4191,17.699,19402.725028958,0
+GRC.US,D,20121016,000000,17.7766,17.8709,17.4889,17.7815,30057.677256879,0
+GRC.US,D,20121017,000000,17.6607,17.9318,17.6077,17.8709,33990.152935801,0
+GRC.US,D,20121018,000000,17.8002,17.9681,17.4771,17.5105,42150.396356533,0
+GRC.US,D,20121019,000000,17.3935,17.3935,16.7464,16.9114,109675.54515188,0
+GRC.US,D,20121022,000000,16.8702,16.9232,16.6639,16.7523,39639.395573463,0
+GRC.US,D,20121023,000000,16.5942,16.8053,16.3114,16.7523,38367.603206044,0
+GRC.US,D,20121024,000000,16.6639,16.937,16.5205,16.8564,32373.174329346,0
+GRC.US,D,20121025,000000,17.0145,17.1295,16.6384,16.9762,25943.953346252,0
+GRC.US,D,20121026,000000,17.0214,17.2394,16.7523,16.8996,28436.625656454,0
+GRC.US,D,20121031,000000,17.0675,17.5193,16.9958,17.2669,52315.571059451,0
+GRC.US,D,20121101,000000,17.2531,17.5144,17.0548,17.3268,75881.914175181,0
+GRC.US,D,20121102,000000,17.483,17.5105,17.2669,17.2954,55385.59026503,0
+GRC.US,D,20121105,000000,17.3524,17.5459,17.2394,17.4506,59264.098773837,0
+GRC.US,D,20121106,000000,17.3935,17.5773,17.3935,17.5193,67725.743748419,0
+GRC.US,D,20121107,000000,17.3337,17.3337,17.0794,17.1029,59918.832554662,0
+GRC.US,D,20121108,000000,17.042,17.0842,16.6462,16.8495,57354.882849969,0
+GRC.US,D,20121109,000000,16.7848,17.0607,16.7199,16.9438,79706.455513871,0
+GRC.US,D,20121112,000000,16.9438,17.1825,16.93,17.1295,37598.825594033,0
+GRC.US,D,20121113,000000,16.9644,17.4074,16.9644,17.2404,39857.300750907,0
+GRC.US,D,20121114,000000,17.3347,17.3347,16.7896,17.0096,52791.093105555,0
+GRC.US,D,20121115,000000,16.93,17.2345,16.6815,16.8819,42517.984062409,0
+GRC.US,D,20121116,000000,16.7503,16.9046,16.4999,16.7562,73386.1871195,0
+GRC.US,D,20121119,000000,17.0027,17.2473,16.9507,17.0961,26251.464391057,0
+GRC.US,D,20121120,000000,17.0027,17.149,16.7375,17.0351,19825.298153442,0
+GRC.US,D,20121121,000000,17.0911,17.2345,17.0479,17.2002,5337.6585988875,0
+GRC.US,D,20121123,000000,17.6499,17.6499,17.2345,17.5399,22913.64583189,0
+GRC.US,D,20121126,000000,17.4849,17.8483,17.2197,17.6361,36498.098973393,0
+GRC.US,D,20121127,000000,17.6303,17.7402,17.6057,17.6361,28205.483248605,0
+GRC.US,D,20121128,000000,17.5596,17.7098,17.4633,17.6637,33162.316911211,0
+GRC.US,D,20121129,000000,17.8866,18.1046,17.6637,18.0015,61226.263619326,0
+GRC.US,D,20121130,000000,18.0899,18.0977,17.6774,17.862,73675.369691436,0
+GRC.US,D,20121203,000000,17.9651,17.9651,17.6568,17.7894,25527.489712726,0
+GRC.US,D,20121204,000000,17.9082,18.0722,17.6568,17.9651,31018.903834015,0
+GRC.US,D,20121205,000000,18.0614,18.0673,17.6156,17.8228,43025.071811788,0
+GRC.US,D,20121206,000000,17.8738,18.0338,17.5399,17.9534,34418.835551239,0
+GRC.US,D,20121207,000000,18.0722,18.0722,17.8346,18.0338,31894.597537763,0
+GRC.US,D,20121210,000000,18.029,18.522,17.8405,18.4651,74371.851660463,0
+GRC.US,D,20121211,000000,18.5996,18.9443,18.5996,18.8471,53608.746645217,0
+GRC.US,D,20121212,000000,18.8471,18.8706,17.9603,18.1635,64581.392402869,0
+GRC.US,D,20121213,000000,18.1635,18.2873,17.6843,17.97,20909.732798198,0
+GRC.US,D,20121214,000000,17.8542,18.0899,17.6156,17.7609,26357.362234301,0
+GRC.US,D,20121217,000000,17.8099,18.4139,17.7736,18.3816,54094.45117625,0
+GRC.US,D,20121218,000000,18.3757,19.0357,18.3433,19.0101,62105.012068552,0
+GRC.US,D,20121219,000000,19.0042,19.0788,17.3935,18.9286,49859.555694988,0
+GRC.US,D,20121220,000000,19.2359,19.2359,18.8058,19.0788,47112.321261603,0
+GRC.US,D,20121221,000000,18.8843,19.2222,18.634,18.8599,301573.63784317,0
+GRC.US,D,20121224,000000,18.8058,18.8058,18.4455,18.7194,19739.765280052,0
+GRC.US,D,20121226,000000,18.7085,18.8599,18.3433,18.5682,21006.466405008,0
+GRC.US,D,20121227,000000,18.6948,18.6948,18.3364,18.5554,41879.542257467,0
+GRC.US,D,20121228,000000,18.4916,18.6584,18.3639,18.4719,23094.894063596,0
+GRC.US,D,20121231,000000,18.5485,19.2222,18.5485,19.1436,44412.944507379,0
+GRC.US,D,20130102,000000,19.8595,19.8595,18.8843,19.7368,104492.66032389,0
+GRC.US,D,20130103,000000,19.7191,19.7251,19.3204,19.5375,27756.435663311,0
+GRC.US,D,20130104,000000,19.6867,19.7929,19.4117,19.5797,27986.559822668,0
+GRC.US,D,20130107,000000,19.399,19.7191,19.3765,19.56,33470.846204508,0
+GRC.US,D,20130108,000000,19.3441,19.7929,18.7538,19.2546,41055.77922685,0
+GRC.US,D,20130109,000000,19.3685,19.4885,19.0965,19.2821,20710.156093623,0
+GRC.US,D,20130110,000000,19.4688,19.4688,19.0965,19.2478,13913.347404655,0
+GRC.US,D,20130111,000000,19.289,19.289,18.8323,19.1142,15807.289601131,0
+GRC.US,D,20130114,000000,18.4651,19.2085,18.4651,19.1259,23492.01097576,0
+GRC.US,D,20130115,000000,18.9335,19.2546,18.8883,19.2546,23743.518353464,0
+GRC.US,D,20130116,000000,19.1554,19.1554,18.7852,18.9286,23897.273875866,0
+GRC.US,D,20130117,000000,19.0101,19.4344,19.0101,19.289,65249.3634141,0
+GRC.US,D,20130118,000000,19.2683,19.5443,18.9767,19.5012,41138.257354761,0
+GRC.US,D,20130122,000000,19.4403,19.6642,19.072,19.6328,33157.225668747,0
+GRC.US,D,20130123,000000,19.5856,19.618,19.2546,19.4344,14153.654048938,0
+GRC.US,D,20130124,000000,19.1761,19.5012,19.1436,19.2626,50441.993832829,0
+GRC.US,D,20130125,000000,19.3498,19.4059,18.9581,19.1957,53265.596903168,0
+GRC.US,D,20130128,000000,19.1436,19.8852,19.0965,19.6533,42459.943898323,0
+GRC.US,D,20130129,000000,19.5797,19.837,19.2626,19.7318,28518.085535873,0
+GRC.US,D,20130130,000000,19.6406,19.672,19.2821,19.3204,22403.503337033,0
+GRC.US,D,20130131,000000,19.3341,19.618,19.3067,19.5069,35787.361525468,0
+GRC.US,D,20130201,000000,19.6642,19.679,19.1761,19.399,47466.671737074,0
+GRC.US,D,20130204,000000,19.0965,19.4688,18.9767,19.0641,35677.390688253,0
+GRC.US,D,20130205,000000,19.1142,19.2222,18.627,19.2085,26817.610553014,0
+GRC.US,D,20130206,000000,19.0101,19.2154,18.9335,19.2154,18456.772179213,0
+GRC.US,D,20130207,000000,19.1692,19.1692,18.74,19.1211,19597.21049107,0
+GRC.US,D,20130208,000000,19.1082,19.3498,18.9,19.0042,58160.317407718,0
+GRC.US,D,20130211,000000,18.9512,19.4835,18.7262,18.7921,35188.631411742,0
+GRC.US,D,20130212,000000,18.7852,19.0424,18.6713,18.7774,144426.32971176,0
+GRC.US,D,20130213,000000,18.7666,18.8539,18.6821,18.7076,11080.580097882,0
+GRC.US,D,20130214,000000,18.6203,18.8402,18.6203,18.7538,17922.191720531,0
+GRC.US,D,20130215,000000,18.8323,18.9649,18.6527,18.6761,30366.206550177,0
+GRC.US,D,20130219,000000,18.6644,18.8402,18.5289,18.8323,28488.556329583,0
+GRC.US,D,20130220,000000,18.7852,19.0729,18.7606,18.7714,90988.648813313,0
+GRC.US,D,20130221,000000,18.7921,18.8127,18.5357,18.627,27842.986785193,0
+GRC.US,D,20130222,000000,18.7135,18.9344,18.7135,18.8471,57011.733107919,0
+GRC.US,D,20130225,000000,18.9591,19.1211,18.5289,18.5289,60756.851064178,0
+GRC.US,D,20130226,000000,18.8853,18.8853,18.5289,18.6575,87720.071151652,0
+GRC.US,D,20130227,000000,18.7666,18.8599,18.6713,18.6948,45044.258572871,0
+GRC.US,D,20130228,000000,18.7194,18.8853,18.5289,18.575,46745.751804221,0
+GRC.US,D,20130301,000000,18.5289,18.9148,18.5289,18.8471,24452.219304404,0
+GRC.US,D,20130304,000000,18.7342,18.7852,18.5289,18.7714,22759.890309488,0
+GRC.US,D,20130305,000000,18.6123,18.907,18.3668,18.8402,68086.203714844,0
+GRC.US,D,20130306,000000,18.8471,18.9591,18.6948,18.8127,23085.729827161,0
+GRC.US,D,20130307,000000,18.7852,18.9512,18.7008,18.8599,62902.300638358,0
+GRC.US,D,20130308,000000,19.0651,19.0651,18.7194,18.8599,97776.293265847,0
+GRC.US,D,20130311,000000,18.7852,19.0238,18.74,18.9394,93679.879579598,0
+GRC.US,D,20130312,000000,18.8402,19.0582,18.8323,19.0101,46891.361338682,0
+GRC.US,D,20130313,000000,19.0788,19.1152,18.8471,19.0858,25774.924096459,0
+GRC.US,D,20130314,000000,19.0729,19.3027,18.8853,19.1574,70119.645954825,0
+GRC.US,D,20130315,000000,19.1152,19.2644,19.0052,19.0858,114630.3423175,0
+GRC.US,D,20130318,000000,19.0582,19.4491,18.8716,19.2969,28227.884715445,0
+GRC.US,D,20130319,000000,19.3284,19.4294,19.0052,19.1152,38406.296648767,0
+GRC.US,D,20130320,000000,19.2566,19.3518,19.0504,19.3518,16816.373857426,0
+GRC.US,D,20130321,000000,19.1456,19.2644,18.8962,19.1397,17497.582099061,0
+GRC.US,D,20130322,000000,19.1574,19.4491,19.1025,19.1977,27441.796879057,0
+GRC.US,D,20130325,000000,19.3087,19.4294,18.9777,19.2095,18112.60418867,0
+GRC.US,D,20130326,000000,19.3656,19.4364,19.1152,19.2969,80075.06146824,0
+GRC.US,D,20130327,000000,19.2035,19.3361,19.0858,19.3361,9636.703735191,0
+GRC.US,D,20130328,000000,19.3224,19.4147,19.177,19.3518,39735.110931779,0
+GRC.US,D,20130401,000000,19.4422,19.4422,18.8647,18.9,34562.408588713,0
+GRC.US,D,20130402,000000,18.8962,19.1574,18.8647,19.0504,70680.700874319,0
+GRC.US,D,20130403,000000,19.2703,19.3145,18.362,18.5289,45370.098090544,0
+GRC.US,D,20130404,000000,18.6123,18.6467,18.4198,18.5004,59660.197437508,0
+GRC.US,D,20130405,000000,18.3492,18.7606,18.1939,18.3344,31956.710695819,0
+GRC.US,D,20130408,000000,18.4091,18.4091,18.1939,18.2716,41605.633412924,0
+GRC.US,D,20130409,000000,18.362,18.5397,18.2784,18.303,26804.373322609,0
+GRC.US,D,20130410,000000,18.2961,18.6575,18.2961,18.4779,27033.479233472,0
+GRC.US,D,20130411,000000,18.4846,18.5544,18.3099,18.3796,27377.647224016,0
+GRC.US,D,20130412,000000,18.4298,18.4298,18.2902,18.362,73936.041305575,0
+GRC.US,D,20130415,000000,18.2784,18.6064,18.0191,18.0457,88938.91459745,0
+GRC.US,D,20130416,000000,18.0457,18.4512,17.9259,18.4091,42173.816071866,0
+GRC.US,D,20130417,000000,18.1939,18.5063,17.7118,17.8896,52332.881283828,0
+GRC.US,D,20130418,000000,17.8846,17.9681,17.4741,17.5546,36066.361612476,0
+GRC.US,D,20130419,000000,17.5222,18.0133,17.5222,17.8974,28674.895803753,0
+GRC.US,D,20130422,000000,18.1882,18.1882,17.7638,17.918,17895.717259719,0
+GRC.US,D,20130423,000000,18.137,18.3217,17.9633,18.3158,17484.344868657,0
+GRC.US,D,20130424,000000,18.5063,18.5063,17.8709,18.2009,45527.926606918,0
+GRC.US,D,20130425,000000,18.3158,18.6527,17.9681,18.4512,30446.648181102,0
+GRC.US,D,20130426,000000,18.3944,18.3944,17.918,17.9318,50913.442884963,0
+GRC.US,D,20130429,000000,18.1419,18.3668,18.0948,18.3344,28248.249685299,0
+GRC.US,D,20130430,000000,18.2647,18.2961,17.9818,18.1939,27521.22026149,0
+GRC.US,D,20130501,000000,18.1243,18.2372,17.261,17.261,86121.421018067,0
+GRC.US,D,20130502,000000,17.4152,17.918,17.3887,17.8061,25768.814605504,0
+GRC.US,D,20130503,000000,18.084,18.6064,18.084,18.2647,34918.795561169,0
+GRC.US,D,20130506,000000,18.3158,18.5613,18.244,18.521,14422.471651019,0
+GRC.US,D,20130507,000000,18.6467,18.8853,18.5141,18.8853,22340.371930483,0
+GRC.US,D,20130508,000000,18.8058,19.0788,18.8058,19.0788,24944.033326392,0
+GRC.US,D,20130509,000000,19.0238,19.0651,18.8402,18.9286,11216.007147414,0
+GRC.US,D,20130510,000000,19.017,19.0504,18.8776,18.9905,13191.40922331,0
+GRC.US,D,20130513,000000,18.9,19.0788,18.8048,19.0377,10916.642090553,0
+GRC.US,D,20130514,000000,19.1162,19.3303,19.0651,19.3234,29834.680836972,0
+GRC.US,D,20130515,000000,19.1849,19.3833,19.1574,19.3833,18938.403716274,0
+GRC.US,D,20130516,000000,19.3833,19.3833,18.8118,19.3469,41242.118701019,0
+GRC.US,D,20130517,000000,19.3833,19.678,19.1987,19.3303,95778.489723113,0
+GRC.US,D,20130520,000000,19.3037,19.4511,18.8599,19.292,61707.895156388,0
+GRC.US,D,20130521,000000,19.3164,19.3164,18.9394,18.9581,15927.442923273,0
+GRC.US,D,20130522,000000,18.9217,19.2449,18.6741,18.7332,61637.636010389,0
+GRC.US,D,20130523,000000,18.6741,18.9649,18.5966,18.6741,18601.36346518,0
+GRC.US,D,20130524,000000,18.626,18.7597,18.2941,18.5741,13956.11384135,0
+GRC.US,D,20130528,000000,18.8952,19.3598,18.8952,19.0858,78013.108270463,0
+GRC.US,D,20130529,000000,18.9905,18.9905,18.6046,18.6113,10866.747914408,0
+GRC.US,D,20130530,000000,19.0651,19.0788,18.6517,18.9649,14994.727303933,0
+GRC.US,D,20130531,000000,18.8009,19.0534,18.7008,18.909,45234.67104101,0
+GRC.US,D,20130603,000000,18.907,19.78,18.4689,19.3725,141473.40908283,0
+GRC.US,D,20130604,000000,19.3469,19.8734,19.178,19.3774,30681.863582923,0
+GRC.US,D,20130605,000000,19.3833,19.3833,18.4562,18.5053,30645.206637184,0
+GRC.US,D,20130606,000000,18.5053,18.9344,18.4355,18.7774,24079.540356065,0
+GRC.US,D,20130607,000000,18.9394,19.1279,18.7842,18.9708,15669.826054613,0
+GRC.US,D,20130610,000000,19.017,19.1987,18.8638,19.1987,10674.298949282,0
+GRC.US,D,20130611,000000,18.9846,19.0651,18.6801,18.739,25747.431387156,0
+GRC.US,D,20130612,000000,18.8255,18.8255,18.4759,18.4936,18056.60052157,0
+GRC.US,D,20130613,000000,18.3521,18.9846,18.3521,18.9649,13922.511641088,0
+GRC.US,D,20130614,000000,18.8706,19.0101,18.7989,18.8118,25334.022499107,0
+GRC.US,D,20130617,000000,19.0504,19.0504,18.2353,18.5809,32735.670792757,0
+GRC.US,D,20130618,000000,18.5593,18.9581,18.3855,18.9,28420.33368057,0
+GRC.US,D,20130619,000000,18.9512,18.9512,18.5966,18.6183,24645.686518022,0
+GRC.US,D,20130620,000000,18.3855,18.4759,18.0732,18.1449,55488.433362796,0
+GRC.US,D,20130621,000000,18.192,19.3303,18.0997,19.2449,277522.60844491,0
+GRC.US,D,20130624,000000,18.9708,19.5708,18.8706,19.3164,40681.063781526,0
+GRC.US,D,20130625,000000,19.5189,19.6042,19.2449,19.564,38041.763688371,0
+GRC.US,D,20130626,000000,19.6857,19.7752,19.3833,19.4373,27528.348000939,0
+GRC.US,D,20130627,000000,19.5246,20.4018,19.5246,20.33,57928.156751375,0
+GRC.US,D,20130628,000000,20.22,20.601,20.0011,20.5786,280777.94887617,0
+GRC.US,D,20130701,000000,20.5509,20.7768,20.5372,20.7484,55880.459032497,0
+GRC.US,D,20130702,000000,19.8655,20.716,19.7358,20.6786,22849.496176848,0
+GRC.US,D,20130703,000000,20.5108,20.5108,19.9872,20.3437,9993.0907076464,0
+GRC.US,D,20130705,000000,20.7768,20.9683,20.2642,20.9634,24018.445446501,0
+GRC.US,D,20130708,000000,20.9683,20.9683,20.7631,20.9683,22898.372104498,0
+GRC.US,D,20130709,000000,20.9683,21.1294,20.0727,21.1294,34467.71147889,0
+GRC.US,D,20130710,000000,21.0675,21.3239,20.5833,21.261,22954.375771598,0
+GRC.US,D,20130711,000000,21.2944,21.649,20.7768,21.2169,74964.472283232,0
+GRC.US,D,20130712,000000,21.1344,21.318,20.8534,21.2306,22742.580085111,0
+GRC.US,D,20130715,000000,21.8091,21.8091,21.0735,21.5772,26851.212753274,0
+GRC.US,D,20130716,000000,21.537,21.5508,21.1294,21.2346,23293.452519678,0
+GRC.US,D,20130717,000000,21.318,21.649,21.318,21.5301,18517.867088777,0
+GRC.US,D,20130718,000000,21.537,21.7904,21.4428,21.7776,18454.735682227,0
+GRC.US,D,20130719,000000,21.8011,21.8011,20.8239,21.5645,41146.403342702,0
+GRC.US,D,20130722,000000,21.5301,21.8091,21.3298,21.7844,16354.089041727,0
+GRC.US,D,20130723,000000,20.9104,20.9753,20.6786,20.9753,35789.398022453,0
+GRC.US,D,20130724,000000,20.9359,20.9683,20.6148,20.9683,18819.268642625,0
+GRC.US,D,20130725,000000,20.5372,21.1344,20.0383,21.1127,52214.764458671,0
+GRC.US,D,20130726,000000,21.3239,21.9073,21.3239,21.8935,64011.17324694,0
+GRC.US,D,20130729,000000,21.9387,23.0376,21.8572,23.0376,52759.527402281,0
+GRC.US,D,20130730,000000,23.1004,23.3273,22.3786,22.7518,72070.610066894,0
+GRC.US,D,20130731,000000,22.7724,22.8588,22.3855,22.4434,64718.855949388,0
+GRC.US,D,20130801,000000,22.5701,22.851,22.5701,22.8362,37315.752513055,0
+GRC.US,D,20130802,000000,22.577,22.8648,22.3649,22.7891,28481.428590134,0
+GRC.US,D,20130805,000000,22.6163,22.8726,22.4709,22.691,27001.913530198,0
+GRC.US,D,20130806,000000,22.5259,22.8903,22.1969,22.8903,19843.62662631,0
+GRC.US,D,20130807,000000,22.7724,22.8726,22.5211,22.5642,20786.524730578,0
+GRC.US,D,20130808,000000,22.685,23.1211,22.5142,22.9512,19745.874771009,0
+GRC.US,D,20130809,000000,22.8157,23.1074,22.745,22.8785,11377.908657759,0
+GRC.US,D,20130812,000000,22.4572,22.9286,22.4572,22.9217,25931.73436434,0
+GRC.US,D,20130813,000000,22.8785,23.1976,22.5122,23.0965,20497.342158643,0
+GRC.US,D,20130814,000000,23.0386,23.7103,22.4287,23.4727,61001.230702433,0
+GRC.US,D,20130815,000000,23.8685,23.8685,22.3119,22.4287,73346.475428284,0
+GRC.US,D,20130816,000000,22.2656,22.6968,22.2656,22.417,30367.224798668,0
+GRC.US,D,20130819,000000,22.3119,22.7401,22.2608,22.5319,23197.737161361,0
+GRC.US,D,20130820,000000,22.4504,23.0926,22.4365,22.9355,20696.918863218,0
+GRC.US,D,20130821,000000,22.7645,23.3489,22.6772,22.9718,27162.79679205,0
+GRC.US,D,20130822,000000,23.0111,23.5787,22.9787,23.5571,14236.13217685,0
+GRC.US,D,20130823,000000,23.4962,24.0324,23.4412,23.9263,59531.898127425,0
+GRC.US,D,20130826,000000,22.195,23.3686,22.195,23.3057,42982.305375093,0
+GRC.US,D,20130827,000000,23.0857,23.4118,22.7764,22.9159,33750.864540009,0
+GRC.US,D,20130828,000000,23.1004,23.1672,22.6016,22.6772,46990.131442476,0
+GRC.US,D,20130829,000000,22.7891,23.564,22.6634,23.564,47528.78489513,0
+GRC.US,D,20130830,000000,23.4727,23.4727,22.0978,22.6634,43776.539199423,0
+GRC.US,D,20130903,000000,22.9159,23.3283,22.7401,23.232,26056.978928946,0
+GRC.US,D,20130904,000000,23.1976,23.9794,23.0248,23.9263,39822.680302154,0
+GRC.US,D,20130905,000000,23.6976,24.3143,23.6976,24.0688,55291.9114037,0
+GRC.US,D,20130906,000000,24.2289,24.6876,23.6976,24.0393,35288.41976403,0
+GRC.US,D,20130909,000000,24.0138,24.7543,24.0138,24.7484,48897.310869359,0
+GRC.US,D,20130910,000000,24.7543,25.1235,24.6276,24.9566,113133.51703319,0
+GRC.US,D,20130911,000000,24.9959,25.1441,24.8534,24.9821,37424.705101776,0
+GRC.US,D,20130912,000000,25.0479,25.1441,24.4273,25.0155,46560.430578545,0
+GRC.US,D,20130913,000000,25.1441,25.7089,24.7071,25.6627,34418.835551239,0
+GRC.US,D,20130916,000000,25.922,26.2833,25.378,25.701,69018.919334185,0
+GRC.US,D,20130917,000000,25.701,26.3404,25.5822,26.3404,58216.321074817,0
+GRC.US,D,20130918,000000,26.3404,26.6025,25.9495,26.5888,66619.925885314,0
+GRC.US,D,20130919,000000,26.6025,27.4442,26.032,26.7115,95826.347402271,0
+GRC.US,D,20130920,000000,25.8444,27.35,25.8444,27.0092,131261.39494926,0
+GRC.US,D,20130923,000000,25.76,27.064,25.6833,26.8805,65873.549740143,0
+GRC.US,D,20130924,000000,26.9826,27.4226,26.6997,26.9197,52061.008936268,0
+GRC.US,D,20130925,000000,26.9197,27.1231,26.6466,26.7234,30135.064142327,0
+GRC.US,D,20130926,000000,26.8688,26.958,26.2599,26.4788,39905.158430065,0
+GRC.US,D,20130927,000000,26.1469,26.5828,26.1469,26.2412,33467.791459029,0
+GRC.US,D,20130930,000000,25.9013,26.026,25.7276,25.9996,91143.422584209,0
+GRC.US,D,20131001,000000,25.9151,26.0507,24.9703,25.8375,76752.516636464,0
+GRC.US,D,20131002,000000,25.4692,25.5655,25.1902,25.3307,55215.542766745,0
+GRC.US,D,20131003,000000,25.2021,25.3651,24.7414,24.8839,66305.287101061,0
+GRC.US,D,20131004,000000,24.822,24.9105,24.6522,24.8476,26308.48630665,0
+GRC.US,D,20131007,000000,24.6659,24.7877,24.3417,24.4685,50484.760269524,0
+GRC.US,D,20131008,000000,24.4135,24.5009,23.9843,24.1798,68778.6126899,0
+GRC.US,D,20131009,000000,24.2485,24.2485,23.7702,24.0276,64170.020011806,0
+GRC.US,D,20131010,000000,24.3477,25.1441,24.1925,25.0843,39873.59272679,0
+GRC.US,D,20131011,000000,24.9282,25.7707,24.7808,25.754,53676.969294231,0
+GRC.US,D,20131014,000000,25.6372,25.8886,25.3513,25.7276,40224.888456782,0
+GRC.US,D,20131015,000000,25.7423,25.7423,24.8476,25.0558,73146.898723709,0
+GRC.US,D,20131016,000000,25.1765,25.3907,24.8701,25.0214,20363.951606095,0
+GRC.US,D,20131017,000000,24.989,25.1374,24.8476,24.989,44435.345974218,0
+GRC.US,D,20131018,000000,25.3307,25.5655,25.0155,25.2698,90101.754376147,0
+GRC.US,D,20131021,000000,25.2089,25.6293,25.0558,25.4231,32325.316650188,0
+GRC.US,D,20131022,000000,25.5271,25.8817,25.4418,25.4947,26092.617626191,0
+GRC.US,D,20131023,000000,25.4418,26.0202,25.2159,25.5007,23065.364857307,0
+GRC.US,D,20131024,000000,25.2797,26.3541,24.5756,25.589,55847.87508073,0
+GRC.US,D,20131025,000000,25.7423,26.0771,24.6718,25.7767,35227.324854466,0
+GRC.US,D,20131028,000000,25.7767,26.0654,25.4869,26.0654,33912.766050352,0
+GRC.US,D,20131029,000000,26.2412,26.7312,26.0054,26.7312,35448.284777388,0
+GRC.US,D,20131030,000000,26.7184,27.1151,26.5172,26.5377,51478.570798427,0
+GRC.US,D,20131031,000000,26.5701,26.797,26.3541,26.4013,79160.674321769,0
+GRC.US,D,20131101,000000,26.5574,27.5434,25.7491,26.0771,79163.729067247,0
+GRC.US,D,20131104,000000,26.5436,26.5701,25.8944,25.9789,46095.091017367,0
+GRC.US,D,20131105,000000,25.9288,25.9288,25.5969,25.6372,22002.313430896,0
+GRC.US,D,20131106,000000,25.76,25.7914,25.5595,25.701,23418.697084283,0
+GRC.US,D,20131107,000000,25.8944,25.8944,24.5352,24.5676,61994.022982843,0
+GRC.US,D,20131108,000000,24.5352,25.0901,24.4076,24.6767,83736.683048095,0
+GRC.US,D,20131111,000000,24.5952,25.6705,24.5676,25.2925,117588.35418888,0
+GRC.US,D,20131112,000000,25.1314,26.1145,24.9143,25.5528,179667.91004512,0
+GRC.US,D,20131113,000000,25.4515,25.865,25.4515,25.8325,60143.865471555,0
+GRC.US,D,20131114,000000,25.7874,25.9652,25.5723,25.756,28456.990626309,0
+GRC.US,D,20131115,000000,25.7118,25.7118,25.3857,25.5615,81956.784682803,0
+GRC.US,D,20131118,000000,25.5772,25.6126,24.5255,24.5255,111882.08963562,0
+GRC.US,D,20131119,000000,24.4617,25.5026,24.3791,25.3239,94254.171729497,0
+GRC.US,D,20131120,000000,25.3651,25.429,24.4665,24.8092,94683.872593429,0
+GRC.US,D,20131121,000000,24.8466,25.7452,24.3526,25.6843,24406.39812223,0
+GRC.US,D,20131122,000000,25.762,25.8325,24.5529,25.8208,25961.263570629,0
+GRC.US,D,20131125,000000,25.8139,27.1555,25.1972,26.4896,51283.067087824,0
+GRC.US,D,20131126,000000,26.4591,27.619,26.4384,27.0366,278180.39697122,0
+GRC.US,D,20131127,000000,26.8922,27.8988,26.8491,27.725,58504.485398261,0
+GRC.US,D,20131129,000000,28.0993,28.0993,27.1555,27.344,21153.09418796,0
+GRC.US,D,20131202,000000,27.2704,27.2704,25.5675,25.9377,66367.400259116,0
+GRC.US,D,20131203,000000,25.8139,26.7047,24.7748,26.3384,69760.204236891,0
+GRC.US,D,20131204,000000,26.1498,26.4828,25.6784,25.8208,23460.445272485,0
+GRC.US,D,20131205,000000,25.8906,26.2696,25.4103,26.0683,25997.920516368,0
+GRC.US,D,20131206,000000,26.3923,27.4226,26.0026,27.0867,30564.765006259,0
+GRC.US,D,20131209,000000,27.0817,27.0817,26.137,26.4896,37983.723524284,0
+GRC.US,D,20131210,000000,26.5681,26.7882,26.2048,26.2048,55034.294535039,0
+GRC.US,D,20131211,000000,26.3285,26.418,24.7768,25.0057,73430.990053181,0
+GRC.US,D,20131212,000000,25.0214,25.9563,24.4508,25.5782,48990.98973069,0
+GRC.US,D,20131213,000000,24.8976,26.3285,24.8594,26.029,59776.277765679,0
+GRC.US,D,20131216,000000,26.0702,26.685,25.1755,25.5576,101989.80552877,0
+GRC.US,D,20131217,000000,25.4928,25.4928,24.3644,24.4361,108736.72004159,0
+GRC.US,D,20131218,000000,24.5834,25.5174,24.3477,24.5332,87025.625679612,0
+GRC.US,D,20131219,000000,24.443,24.5834,24.0697,24.2475,42858.07905898,0
+GRC.US,D,20131220,000000,24.2024,24.4901,22.9021,22.9021,741921.30801496,0
+GRC.US,D,20131223,000000,23.9657,25.5576,23.9657,25.1344,262605.26802642,0
+GRC.US,D,20131224,000000,25.371,26.9453,25.1177,26.9453,86770.045307936,0
+GRC.US,D,20131226,000000,26.5005,27.5071,26.4023,26.8511,74788.315293989,0
+GRC.US,D,20131227,000000,26.9855,26.9855,26.0938,26.7596,38157.844016542,0
+GRC.US,D,20131230,000000,26.6703,26.8411,26.305,26.6624,34148.999700667,0
+GRC.US,D,20131231,000000,26.6624,27.3774,26.63,27.1565,90819.619563521,0
+GRC.US,D,20140102,000000,27.0366,27.2722,26.3285,26.7675,59438.219266093,0
+GRC.US,D,20140103,000000,26.7596,27.5071,26.4681,26.9855,57478.090917589,0
+GRC.US,D,20140106,000000,27.1643,27.1957,26.6369,26.9227,60807.763488814,0
+GRC.US,D,20140107,000000,26.9453,27.1279,26.0702,26.5005,69507.678610695,0
+GRC.US,D,20140108,000000,26.5574,26.6055,26.0447,26.5162,31740.842015361,0
+GRC.US,D,20140109,000000,26.5662,26.5731,26.0212,26.4905,51021.377225192,0
+GRC.US,D,20140110,000000,26.5662,26.7184,26.4023,26.6536,23877.927154504,0
+GRC.US,D,20140113,000000,26.524,26.9678,26.3589,26.5731,58828.288418948,0
+GRC.US,D,20140114,000000,27.5807,27.6455,27.1191,27.5649,57169.561624292,0
+GRC.US,D,20140115,000000,27.5228,28.0717,27.4747,27.8704,58521.795622637,0
+GRC.US,D,20140116,000000,27.8537,28.4253,27.5405,28.1671,52793.129602541,0
+GRC.US,D,20140117,000000,28.2014,28.4351,27.9883,28.2819,35722.193621933,0
+GRC.US,D,20140121,000000,28.5638,28.5638,27.8233,28.4184,66077.199438688,0
+GRC.US,D,20140122,000000,28.1591,28.5107,27.9392,28.4037,34239.623816519,0
+GRC.US,D,20140123,000000,28.328,28.328,26.6536,27.2124,107610.53720863,0
+GRC.US,D,20140124,000000,26.9306,26.9306,25.923,26.4367,66478.389344825,0
+GRC.US,D,20140127,000000,26.4367,26.6939,25.9141,26.1988,42672.757833304,0
+GRC.US,D,20140128,000000,26.1223,26.7508,25.8974,26.1911,68902.839006012,0
+GRC.US,D,20140129,000000,25.9789,26.3138,25.6136,25.7462,47396.412591076,0
+GRC.US,D,20140130,000000,26.029,26.9306,25.7924,26.2412,53530.341511277,0
+GRC.US,D,20140131,000000,25.9308,26.0369,25.6538,25.8582,54817.407606087,0
+GRC.US,D,20140203,000000,25.865,26.7833,24.7945,25.0558,72880.117618613,0
+GRC.US,D,20140204,000000,25.2738,25.2738,24.6776,24.9978,37572.351133222,0
+GRC.US,D,20140205,000000,24.7768,25.1845,24.6246,24.8034,45081.933767101,0
+GRC.US,D,20140206,000000,24.7768,24.9645,24.4607,24.5922,69100.379213603,0
+GRC.US,D,20140207,000000,24.8132,24.8829,24.2956,24.4901,64102.815611286,0
+GRC.US,D,20140210,000000,24.4135,24.4989,23.6563,24.3742,75446.103820292,0
+GRC.US,D,20140211,000000,24.3045,24.8741,24.0109,24.8741,38523.395225431,0
+GRC.US,D,20140212,000000,24.8201,25.1264,24.4341,24.7444,48272.106294823,0
+GRC.US,D,20140213,000000,24.441,25.4545,24.441,25.4211,26395.037428532,0
+GRC.US,D,20140214,000000,25.4456,25.4456,24.7847,25.1598,32925.065012405,0
+GRC.US,D,20140218,000000,24.7945,25.6902,24.656,25.427,22897.353856006,0
+GRC.US,D,20140219,000000,25.2336,26.0732,24.6482,24.7444,50375.807680801,0
+GRC.US,D,20140220,000000,24.7444,25.9338,24.6846,25.6745,31594.214232408,0
+GRC.US,D,20140221,000000,25.8021,25.9013,25.1344,25.3799,53804.250355822,0
+GRC.US,D,20140224,000000,25.0853,25.9692,24.4812,25.7864,33851.671140789,0
+GRC.US,D,20140225,000000,25.8601,25.9268,25.5104,25.6323,18125.841419077,0
+GRC.US,D,20140226,000000,25.7491,26.136,25.4849,25.8021,20109.389482912,0
+GRC.US,D,20140227,000000,25.641,26.3256,25.0322,26.024,24263.843333249,0
+GRC.US,D,20140228,000000,26.1193,26.196,25.5595,25.6657,39790.096350388,0
+GRC.US,D,20140303,000000,25.2817,25.5104,24.8594,25.1264,27315.534065959,0
+GRC.US,D,20140304,000000,25.4947,26.9835,25.1441,26.032,86002.285944418,0
+GRC.US,D,20140305,000000,25.9996,26.0654,25.6166,25.7305,23447.208042081,0
+GRC.US,D,20140306,000000,25.7491,26.1783,25.2178,26.1046,30642.151891705,0
+GRC.US,D,20140307,000000,26.3561,26.4571,26.0732,26.4237,29684.99830854,0
+GRC.US,D,20140310,000000,26.5122,26.7234,26.2775,26.6753,30300.020398149,0
+GRC.US,D,20140311,000000,26.7656,26.7656,26.0889,26.4061,53719.735730926,0
+GRC.US,D,20140312,000000,26.196,26.6182,25.9602,26.4719,35105.135035339,0
+GRC.US,D,20140313,000000,26.4798,26.4798,26.1527,26.3099,43753.119484089,0
+GRC.US,D,20140314,000000,26.136,26.7568,25.5595,25.7226,25631.351058985,0
+GRC.US,D,20140317,000000,25.7864,26.3993,25.7864,26.1046,22317.970463643,0
+GRC.US,D,20140318,000000,26.0889,26.4327,25.9692,26.3482,23617.255540365,0
+GRC.US,D,20140319,000000,26.577,26.7234,25.9013,26.2432,36773.026066429,0
+GRC.US,D,20140320,000000,26.1193,26.4474,25.4702,26.0477,59339.449162299,0
+GRC.US,D,20140321,000000,26.0811,26.0811,25.3563,25.8689,167309.42808887,0
+GRC.US,D,20140324,000000,25.8277,25.8277,25.3219,25.5812,36970.566274019,0
+GRC.US,D,20140325,000000,25.7767,26.0565,25.5733,25.8454,27950.921125422,0
+GRC.US,D,20140326,000000,26.0732,26.0732,25.6657,25.7226,54613.757907541,0
+GRC.US,D,20140327,000000,25.6253,25.9525,25.2748,25.427,31325.396630327,0
+GRC.US,D,20140328,000000,25.3641,26.3,25.2895,25.4702,64544.73545713,0
+GRC.US,D,20140331,000000,25.5418,26.024,25.3052,25.9013,35610.186287733,0
+GRC.US,D,20140401,000000,25.8601,26.4474,25.5595,26.4327,41893.797736366,0
+GRC.US,D,20140402,000000,26.415,26.6596,25.9338,26.5544,19569.717781766,0
+GRC.US,D,20140403,000000,26.2519,26.4327,25.6076,25.9338,81457.842921366,0
+GRC.US,D,20140404,000000,26.2608,26.2608,24.7768,24.8976,52950.958118915,0
+GRC.US,D,20140407,000000,24.6924,24.8515,24.441,24.5746,28043.581738261,0
+GRC.US,D,20140408,000000,24.6639,25.1344,24.5569,24.7357,34791.514499578,0
+GRC.US,D,20140409,000000,24.8427,25.4623,24.8427,25.4044,27344.045023756,0
+GRC.US,D,20140410,000000,25.3052,25.3052,24.2779,24.4488,47858.697406775,0
+GRC.US,D,20140411,000000,24.1512,24.8427,24.1002,24.2869,39068.158169042,0
+GRC.US,D,20140414,000000,24.6325,25.7767,24.167,25.48,77161.852530541,0
+GRC.US,D,20140415,000000,25.5026,25.6253,23.8576,24.6001,39653.651052361,0
+GRC.US,D,20140416,000000,24.8427,25.2748,24.6403,24.9133,21018.685386921,0
+GRC.US,D,20140417,000000,24.9133,25.5595,24.9133,25.4211,24309.664515421,0
+GRC.US,D,20140421,000000,25.8522,25.8522,25.0558,25.2748,26087.526383727,0
+GRC.US,D,20140422,000000,25.2591,25.4623,24.8594,24.9978,26257.573882014,0
+GRC.US,D,20140423,000000,24.8594,25.4623,24.6776,24.7601,36815.792503125,0
+GRC.US,D,20140424,000000,25.0695,25.6253,24.5648,25.3484,47490.091452407,0
+GRC.US,D,20140425,000000,24.9566,25.3052,24.7945,24.8034,74637.614517065,0
+GRC.US,D,20140428,000000,25.0145,25.6076,24.7091,25.1097,31349.834594152,0
+GRC.US,D,20140429,000000,25.3563,25.3966,24.5156,24.6325,30022.038559633,0
+GRC.US,D,20140430,000000,24.6079,25.4545,24.4655,25.2964,76620.14433241,0
+GRC.US,D,20140501,000000,25.3484,25.3484,24.6776,25.2002,76483.699034383,0
+GRC.US,D,20140502,000000,25.2679,25.6568,25.2502,25.2748,39610.884615666,0
+GRC.US,D,20140505,000000,25.0774,25.7864,25.0774,25.3799,35717.10237947,0
+GRC.US,D,20140506,000000,25.1922,25.649,25.1264,25.1264,70552.401564234,0
+GRC.US,D,20140507,000000,25.1264,26.2775,25.1264,26.2118,78396.987952222,0
+GRC.US,D,20140508,000000,26.1871,26.4641,25.5104,25.5733,118502.74133535,0
+GRC.US,D,20140509,000000,25.3052,25.9082,25.2748,25.7226,36831.066230515,0
+GRC.US,D,20140512,000000,25.7953,26.4798,25.5899,26.4474,78973.316599107,0
+GRC.US,D,20140513,000000,26.3,26.5299,25.7383,26.0732,78727.91871236,0
+GRC.US,D,20140514,000000,26.0555,26.1951,25.0096,25.0096,57798.839192798,0
+GRC.US,D,20140515,000000,24.985,25.5871,24.5352,24.603,41779.753905181,0
+GRC.US,D,20140516,000000,24.5098,25.1559,24.4361,25.1559,42928.338204979,0
+GRC.US,D,20140519,000000,25.044,25.6293,25.044,25.4427,23428.87956921,0
+GRC.US,D,20140520,000000,25.2384,25.2384,24.5098,24.5432,57820.222411146,0
+GRC.US,D,20140521,000000,24.9526,25.1235,24.3811,24.6512,45048.331566841,0
+GRC.US,D,20140522,000000,25.0518,25.0518,24.4921,24.8554,23934.949070097,0
+GRC.US,D,20140523,000000,24.8938,25.7138,24.8073,25.6872,45146.083422144,0
+GRC.US,D,20140527,000000,25.8178,26.143,25.8091,26.0879,38018.343973038,0
+GRC.US,D,20140528,000000,25.9582,26.0732,25.4771,25.9161,29950.761165142,0
+GRC.US,D,20140529,000000,25.9073,26.1262,25.4338,25.6725,25392.062663194,0
+GRC.US,D,20140530,000000,25.7934,26.143,25.7383,25.9073,49455.311043374,0
+GRC.US,D,20140602,000000,25.8827,27.4834,25.4771,26.5947,204233.15493221,0
+GRC.US,D,20140603,000000,26.692,28.1748,26.6349,26.6606,166301.36208106,0
+GRC.US,D,20140604,000000,26.7578,27.2812,26.6182,26.7813,60723.248863918,0
+GRC.US,D,20140605,000000,26.9777,27.3323,26.3482,27.3323,82741.854270698,0
+GRC.US,D,20140606,000000,27.3725,27.8577,27.0927,27.8507,61349.471686946,0
+GRC.US,D,20140609,000000,27.8262,28.6845,27.6072,28.4636,56812.156403344,0
+GRC.US,D,20140610,000000,28.4881,28.6286,26.5947,28.5558,50975.55604302,0
+GRC.US,D,20140611,000000,28.4086,28.5471,28.2289,28.3526,132514.8588438,0
+GRC.US,D,20140612,000000,28.1994,28.276,27.562,27.7644,42321.462103312,0
+GRC.US,D,20140613,000000,27.8754,27.9863,27.3223,27.5021,39841.008775023,0
+GRC.US,D,20140616,000000,27.2223,28.0698,26.6349,27.622,175521.60218273,0
+GRC.US,D,20140617,000000,27.7123,29.2974,27.6632,29.047,193737.04946916,0
+GRC.US,D,20140618,000000,29.047,29.3976,28.6845,29.1914,82617.627954586,0
+GRC.US,D,20140619,000000,29.5517,29.5517,29.1117,29.3386,95928.172251544,0
+GRC.US,D,20140620,000000,29.4554,32.1581,29.4554,32.0108,697193.72472333,0
+GRC.US,D,20140623,000000,31.9951,31.9951,30.6085,31.3342,87334.154972908,0
+GRC.US,D,20140624,000000,30.141,30.8039,28.825,29.5577,168027.29327623,0
+GRC.US,D,20140625,000000,28.6384,29.5517,27.9008,29.4643,125623.35304501,0
+GRC.US,D,20140626,000000,29.3622,29.5291,28.8083,29.3308,56420.130733643,0
+GRC.US,D,20140627,000000,29.0627,29.6175,28.8987,29.371,245862.20806046,0
+GRC.US,D,20140630,000000,29.1667,29.2826,28.767,28.8987,81914.018246109,0
+GRC.US,D,20140701,000000,28.9713,29.7707,28.9713,29.3455,92813.350112285,0
+GRC.US,D,20140702,000000,29.2758,29.7089,29.2758,29.5577,56058.652518725,0
+GRC.US,D,20140703,000000,29.6087,30.082,29.6087,30.0153,20756.995524289,0
+GRC.US,D,20140707,000000,29.8041,29.9701,28.604,28.6129,76626.253823366,0
+GRC.US,D,20140708,000000,28.604,29.2434,28.3958,28.9713,85582.767565413,0
+GRC.US,D,20140709,000000,29.1333,29.4554,27.7554,28.663,117733.96372335,0
+GRC.US,D,20140710,000000,27.9529,28.604,27.7908,28.3359,50947.045085223,0
+GRC.US,D,20140711,000000,28.222,28.3172,27.7554,28.0472,43586.126731282,0
+GRC.US,D,20140714,000000,28.4557,28.9045,28.0246,28.3958,53367.421752441,0
+GRC.US,D,20140715,000000,28.2809,28.2898,27.3784,27.7554,55734.849498037,0
+GRC.US,D,20140716,000000,27.8674,27.9608,27.5767,27.7123,33705.043357836,0
+GRC.US,D,20140717,000000,27.3725,27.5836,27.0366,27.1643,39968.289836614,0
+GRC.US,D,20140718,000000,27.0927,28.0786,27.0927,27.9441,48865.745166084,0
+GRC.US,D,20140721,000000,27.6553,27.7397,27.1575,27.4246,23109.149542493,0
+GRC.US,D,20140722,000000,27.6396,27.7554,27.3223,27.6553,30321.403616496,0
+GRC.US,D,20140723,000000,27.7731,28.9222,27.5836,27.8754,63675.15124434,0
+GRC.US,D,20140724,000000,28.0953,28.1571,27.1515,27.672,41135.202609282,0
+GRC.US,D,20140725,000000,27.0927,27.2732,25.0027,25.4918,223587.00403352,0
+GRC.US,D,20140728,000000,25.4338,25.5252,23.1044,23.7014,244951.89390797,0
+GRC.US,D,20140729,000000,24.1444,25.1638,23.6936,23.8586,184325.37865087,0
+GRC.US,D,20140730,000000,24.4361,24.4764,23.7928,24.0276,99667.180716847,0
+GRC.US,D,20140731,000000,23.9068,24.0943,23.1132,23.6789,238306.80424442,0
+GRC.US,D,20140801,000000,23.8055,24.0786,23.3027,23.8134,98228.39559662,0
+GRC.US,D,20140804,000000,24.0344,24.5098,23.8969,24.3899,93379.496274243,0
+GRC.US,D,20140805,000000,24.1444,24.5863,24.0276,24.3409,49293.409533031,0
+GRC.US,D,20140806,000000,24.4145,24.8781,24.2809,24.5432,46658.182433847,0
+GRC.US,D,20140807,000000,24.6876,25.0823,24.0187,24.0854,64735.147925271,0
+GRC.US,D,20140808,000000,24.1935,24.8849,24.1935,24.659,84458.62122944,0
+GRC.US,D,20140811,000000,24.9693,25.0882,24.3409,24.9115,58202.06559592,0
+GRC.US,D,20140812,000000,24.7219,25.0882,24.4361,24.5432,34284.426750199,0
+GRC.US,D,20140813,000000,24.6953,25.0027,24.5598,24.9949,27717.742220587,0
+GRC.US,D,20140814,000000,24.9949,25.1992,24.8554,24.9949,26781.971855769,0
+GRC.US,D,20140815,000000,25.3867,25.3867,24.3045,24.8643,65488.651809891,0
+GRC.US,D,20140818,000000,25.0204,26.1007,25.0204,25.7884,58111.441480067,0
+GRC.US,D,20140819,000000,25.699,25.8139,25.3867,25.5822,38773.884354643,0
+GRC.US,D,20140820,000000,25.5026,25.5026,25.0027,25.3641,30420.173720291,0
+GRC.US,D,20140821,000000,25.3209,25.3209,24.9949,25.2326,14141.435067026,0
+GRC.US,D,20140822,000000,25.2669,25.3474,24.9182,25.1578,33952.477741568,0
+GRC.US,D,20140825,000000,25.4456,25.4947,25.2414,25.372,27996.742307595,0
+GRC.US,D,20140826,000000,25.48,25.8041,25.3209,25.372,23686.496437872,0
+GRC.US,D,20140827,000000,25.3553,25.6176,25.2414,25.3121,16810.264366469,0
+GRC.US,D,20140828,000000,25.2414,25.5026,24.9949,25.1068,28692.206028129,0
+GRC.US,D,20140829,000000,25.3209,25.5203,25.1167,25.427,30077.02397824,0
+GRC.US,D,20140902,000000,25.5685,26.1911,25.4034,26.0693,37534.675938991,0
+GRC.US,D,20140903,000000,26.2255,26.4768,25.8473,26.1577,48101.040548044,0
+GRC.US,D,20140904,000000,26.4857,26.5838,25.8944,25.9534,33990.152935801,0
+GRC.US,D,20140905,000000,25.8218,26.14,25.7884,25.9936,27823.640063831,0
+GRC.US,D,20140908,000000,26.027,26.2736,25.5518,26.2656,30416.10072632,0
+GRC.US,D,20140909,000000,26.14,26.3865,25.3376,25.3376,38074.347640138,0
+GRC.US,D,20140910,000000,25.4947,25.751,24.9182,25.5733,44424.145240798,0
+GRC.US,D,20140911,000000,25.4947,26.1911,25.4849,26.0614,40031.421243164,0
+GRC.US,D,20140912,000000,26.1322,26.2823,25.2895,25.427,40599.603902107,0
+GRC.US,D,20140915,000000,25.4947,25.8218,24.9615,24.9949,51896.052680447,0
+GRC.US,D,20140916,000000,24.8643,25.5685,24.5863,25.3376,42978.232381122,0
+GRC.US,D,20140917,000000,25.2669,25.9769,25.1658,25.4545,80388.682004,0
+GRC.US,D,20140918,000000,25.6755,26.2255,25.5518,26.1066,52993.724555609,0
+GRC.US,D,20140919,000000,26.1664,26.5838,25.2954,25.6667,265481.82001839,0
+GRC.US,D,20140922,000000,25.5909,25.6176,25.0027,25.4623,49571.391371545,0
+GRC.US,D,20140923,000000,25.3956,25.7079,24.8948,25.2738,50826.891763081,0
+GRC.US,D,20140924,000000,25.4034,25.5822,25.0116,25.2502,34761.985293289,0
+GRC.US,D,20140925,000000,25.2895,25.2895,24.7042,24.7484,48335.237701371,0
+GRC.US,D,20140926,000000,24.8083,25.0027,24.6187,24.9615,30862.093566135,0
+GRC.US,D,20140929,000000,24.6099,25.4034,24.6099,25.1658,41151.494585165,0
+GRC.US,D,20140930,000000,25.2227,25.2227,24.6187,24.6187,53664.750312318,0
+GRC.US,D,20141001,000000,24.6737,24.879,23.6603,23.6603,61035.851151186,0
+GRC.US,D,20141002,000000,23.7408,24.3477,23.5925,24.3399,37119.230553957,0
+GRC.US,D,20141003,000000,25.0833,25.1835,24.6276,24.7808,41862.232033092,0
+GRC.US,D,20141006,000000,24.7808,25.0204,24.06,24.6737,27231.019441062,0
+GRC.US,D,20141007,000000,24.5009,24.7405,24.3644,24.3644,34133.725973276,0
+GRC.US,D,20141008,000000,24.3644,25.3376,23.8822,25.2502,50570.293142913,0
+GRC.US,D,20141009,000000,25.2669,25.2669,24.2622,24.3644,46879.142356768,0
+GRC.US,D,20141010,000000,24.4685,24.9025,23.8655,24.002,40262.563651013,0
+GRC.US,D,20141013,000000,24.1679,25.1,23.9716,24.9772,43477.17414256,0
+GRC.US,D,20141014,000000,25.1835,25.8473,24.4145,25.2326,88171.155233931,0
+GRC.US,D,20141015,000000,24.7896,26.0447,24.5863,25.7079,63580.454134517,0
+GRC.US,D,20141016,000000,25.6578,26.036,25.2817,25.427,47581.733816752,0
+GRC.US,D,20141017,000000,25.8139,25.8139,24.4233,24.5352,77141.487560686,0
+GRC.US,D,20141020,000000,24.5009,24.7042,23.8115,24.5952,45283.546968662,0
+GRC.US,D,20141021,000000,24.6884,25.2591,24.3644,25.2326,51794.227831174,0
+GRC.US,D,20141022,000000,25.2227,25.5518,24.0324,24.1925,71927.037029419,0
+GRC.US,D,20141023,000000,24.6669,25.2159,24.06,25.0371,66881.615747944,0
+GRC.US,D,20141024,000000,25.1922,25.1922,23.7487,23.8468,111665.20270667,0
+GRC.US,D,20141027,000000,24.0835,24.0835,22.7017,23.8291,82654.284900324,0
+GRC.US,D,20141028,000000,24.06,25.4702,23.9126,25.4702,70466.868690846,0
+GRC.US,D,20141029,000000,25.5428,25.6667,24.9182,25.3956,57034.13457476,0
+GRC.US,D,20141030,000000,25.3376,25.9534,25.1167,25.862,58036.091091605,0
+GRC.US,D,20141031,000000,25.751,26.2165,25.4456,26.0103,62081.592353219,0
+GRC.US,D,20141103,000000,26.2165,26.4297,25.5685,25.9849,50955.191073165,0
+GRC.US,D,20141104,000000,25.7246,26.1744,25.4623,26.1007,27119.012106862,0
+GRC.US,D,20141105,000000,26.306,26.4384,25.7157,26.2165,25669.026253215,0
+GRC.US,D,20141106,000000,26.1066,26.6339,25.8944,26.6339,45417.955769702,0
+GRC.US,D,20141107,000000,26.1223,26.6339,26.027,26.6262,26070.21615935,0
+GRC.US,D,20141110,000000,26.5751,27.1104,26.5014,27.1004,33373.094349206,0
+GRC.US,D,20141111,000000,26.8137,26.9845,26.0517,26.7401,42727.743251912,0
+GRC.US,D,20141112,000000,26.5259,27.1191,26.3217,27.0613,24605.974826806,0
+GRC.US,D,20141113,000000,26.9777,26.9777,26.4611,26.6262,29005.826563889,0
+GRC.US,D,20141114,000000,26.7312,26.7803,26.0073,26.4611,64351.268243512,0
+GRC.US,D,20141117,000000,26.3442,26.3442,25.6872,25.8111,35075.60582905,0
+GRC.US,D,20141118,000000,25.9916,26.4925,25.9916,26.1655,17172.760829881,0
+GRC.US,D,20141119,000000,26.025,26.025,25.102,25.3426,28989.534588006,0
+GRC.US,D,20141120,000000,25.1531,25.4408,25.1364,25.2453,29484.403355472,0
+GRC.US,D,20141121,000000,25.646,25.8198,25.1364,25.4261,37532.639442006,0
+GRC.US,D,20141124,000000,25.5782,25.9916,25.5782,25.9916,18382.440039243,0
+GRC.US,D,20141125,000000,25.9916,26.1135,25.7138,25.8277,110401.5563272,0
+GRC.US,D,20141126,000000,25.9602,26.1655,25.7383,25.8601,13872.617464945,0
+GRC.US,D,20141128,000000,25.754,26.304,25.7295,25.7295,29631.031138425,0
+GRC.US,D,20141201,000000,25.7944,25.9013,25.3426,25.6381,50486.79676651,0
+GRC.US,D,20141202,000000,25.7944,26.2461,25.1364,25.3082,65348.133517895,0
+GRC.US,D,20141203,000000,25.3837,25.762,25.1364,25.2355,75665.027246229,0
+GRC.US,D,20141204,000000,25.2846,25.5488,24.9133,25.4161,31742.878512346,0
+GRC.US,D,20141205,000000,25.2925,25.9819,25.2925,25.8925,21912.707563537,0
+GRC.US,D,20141208,000000,25.5154,25.8689,24.826,24.9212,35108.189780816,0
+GRC.US,D,20141209,000000,24.6679,25.9749,24.5117,25.8689,45406.755036282,0
+GRC.US,D,20141210,000000,26.0761,26.0761,24.4626,24.7768,97984.015958364,0
+GRC.US,D,20141211,000000,25.4663,25.646,24.5706,24.7248,48611.183042902,0
+GRC.US,D,20141212,000000,24.1434,24.8112,23.7565,24.002,63191.483210294,0
+GRC.US,D,20141215,000000,24.0089,24.5275,23.5345,24.3654,83157.299655732,0
+GRC.US,D,20141216,000000,24.4626,24.8652,23.9627,24.0256,51428.676622284,0
+GRC.US,D,20141217,000000,24.0924,25.8925,23.8458,25.8021,79873.448266681,0
+GRC.US,D,20141218,000000,25.9181,26.0831,24.9282,25.8522,63201.665695221,0
+GRC.US,D,20141219,000000,25.7383,26.5259,25.1942,25.6961,319608.85514639,0
+GRC.US,D,20141222,000000,25.7383,25.8277,25.2198,25.6794,39466.293329699,0
+GRC.US,D,20141223,000000,25.8836,26.6005,25.3336,26.4611,36779.135557386,0
+GRC.US,D,20141224,000000,26.5504,26.6399,26.1469,26.6262,18633.947416948,0
+GRC.US,D,20141226,000000,26.6399,26.683,26.3128,26.5741,20879.185343417,0
+GRC.US,D,20141229,000000,26.5082,26.9521,26.1891,26.9296,20933.15251353,0
+GRC.US,D,20141230,000000,26.7154,26.9855,26.5338,26.6586,26742.260164552,0
+GRC.US,D,20141231,000000,26.8548,26.8548,26.3285,26.4023,18022.99832131,0
+GRC.US,D,20150102,000000,26.69,26.69,25.6794,26.2145,23564.306618744,0
+GRC.US,D,20150105,000000,25.9268,26.2716,25.2787,25.3336,32907.754788028,0
+GRC.US,D,20150106,000000,25.1197,25.3003,24.6679,24.826,41461.042126955,0
+GRC.US,D,20150107,000000,24.9802,25.5871,24.7424,24.9379,17231.819242459,0
+GRC.US,D,20150108,000000,25.646,25.754,24.7838,25.0863,39230.059679386,0
+GRC.US,D,20150109,000000,25.0155,25.5154,24.6757,24.9055,32450.561214793,0
+GRC.US,D,20150112,000000,24.9055,25.1775,24.3752,24.3978,25533.599203683,0
+GRC.US,D,20150113,000000,24.6973,25.0705,24.3232,24.6522,25009.201229927,0
+GRC.US,D,20150114,000000,24.3811,24.9212,24.2485,24.6894,18148.242885916,0
+GRC.US,D,20150115,000000,24.9133,24.9133,23.8371,23.8724,34386.251599472,0
+GRC.US,D,20150116,000000,23.7231,24.4528,23.7231,24.3409,27639.337086647,0
+GRC.US,D,20150120,000000,24.4243,24.9055,23.8812,24.002,27880.661979424,0
+GRC.US,D,20150121,000000,23.9627,24.3055,23.6976,24.0324,41237.027458555,0
+GRC.US,D,20150122,000000,24.1101,24.9055,23.781,24.6452,44315.192652077,0
+GRC.US,D,20150123,000000,24.4371,24.715,24.2082,24.3899,24816.752264802,0
+GRC.US,D,20150126,000000,24.4321,24.6826,24.3899,24.605,26286.084839809,0
+GRC.US,D,20150127,000000,24.2632,24.6522,23.9382,24.0324,21991.112697477,0
+GRC.US,D,20150128,000000,24.2406,24.5795,23.3204,23.4618,49876.865919364,0
+GRC.US,D,20150129,000000,23.4775,24.2966,23.0583,24.2308,32463.798445199,0
+GRC.US,D,20150130,000000,23.9863,23.9863,23.3273,23.4364,35452.35777136,0
+GRC.US,D,20150202,000000,23.4275,23.9205,23.3921,23.7898,24264.861581741,0
+GRC.US,D,20150203,000000,23.6406,25.1461,23.6406,25.1284,34232.496077069,0
+GRC.US,D,20150204,000000,25.0479,25.2355,24.4154,24.5117,36747.569854111,0
+GRC.US,D,20150205,000000,24.7581,25.2787,24.445,25.2355,26685.23824896,0
+GRC.US,D,20150206,000000,25.102,25.484,24.6679,25.094,41923.326942656,0
+GRC.US,D,20150209,000000,24.9379,25.1697,23.4364,23.5679,34420.872048224,0
+GRC.US,D,20150210,000000,23.6052,23.8282,23.4275,23.615,35645.824984978,0
+GRC.US,D,20150211,000000,24.2181,24.2181,23.4265,23.5081,27555.840710243,0
+GRC.US,D,20150212,000000,23.732,23.9392,23.4265,23.4845,31385.473291398,0
+GRC.US,D,20150213,000000,23.5168,23.676,23.3361,23.4088,26865.468232173,0
+GRC.US,D,20150217,000000,23.5434,23.6317,23.2615,23.3037,26953.037602547,0
+GRC.US,D,20150218,000000,23.3037,23.7487,23.2792,23.4265,45371.116339036,0
+GRC.US,D,20150219,000000,23.3764,23.5993,23.3529,23.4845,34222.313592142,0
+GRC.US,D,20150220,000000,23.5081,23.7644,23.2615,23.6484,46645.963451934,0
+GRC.US,D,20150223,000000,23.5081,24.4096,23.4088,24.1198,42996.560853992,0
+GRC.US,D,20150224,000000,24.1287,24.5068,24.004,24.4184,24364.649934029,0
+GRC.US,D,20150225,000000,24.326,24.4184,23.7908,24.335,20253.980768881,0
+GRC.US,D,20150226,000000,24.3919,24.3919,23.9048,24.1287,29773.585927408,0
+GRC.US,D,20150227,000000,23.8468,24.2338,23.6406,23.7054,33737.627309603,0
+GRC.US,D,20150302,000000,23.838,24.1699,23.6406,24.1699,42916.119223067,0
+GRC.US,D,20150303,000000,24.0187,24.274,23.7574,23.8949,17335.680588718,0
+GRC.US,D,20150304,000000,23.8871,23.8871,23.2792,23.343,18791.775933321,0
+GRC.US,D,20150305,000000,23.5081,23.7143,23.1624,23.5168,20730.521063478,0
+GRC.US,D,20150306,000000,23.1692,23.5768,22.9954,23.1122,62556.096150831,0
+GRC.US,D,20150309,000000,23.0917,23.4265,23.0828,23.1771,18546.378046573,0
+GRC.US,D,20150310,000000,23.1034,23.5081,22.8412,23.2792,35764.960058627,0
+GRC.US,D,20150311,000000,23.5168,23.7054,23.2105,23.4,24973.562532681,0
+GRC.US,D,20150312,000000,23.6661,24.3183,23.0042,24.2907,30185.976566963,0
+GRC.US,D,20150313,000000,23.9873,24.3683,23.287,23.5081,35397.372352752,0
+GRC.US,D,20150316,000000,23.8204,23.8204,23.3361,23.6976,37460.343799022,0
+GRC.US,D,20150317,000000,23.4088,23.6976,23.3126,23.5905,44609.466466475,0
+GRC.US,D,20150318,000000,23.5492,24.1778,23.1692,24.0943,77221.929191612,0
+GRC.US,D,20150319,000000,24.053,24.1287,23.3696,23.5993,46916.817551,0
+GRC.US,D,20150320,000000,23.8871,25.2502,23.615,24.7013,227671.19873786,0
+GRC.US,D,20150323,000000,24.6718,25.1245,24.44,24.6079,66674.911303921,0
+GRC.US,D,20150324,000000,24.5314,24.8928,24.2436,24.7474,52610.863122342,0
+GRC.US,D,20150325,000000,24.6786,24.9105,24.5215,24.7013,48125.47851187,0
+GRC.US,D,20150326,000000,24.7287,24.9439,24.5491,24.72,36854.485945847,0
+GRC.US,D,20150327,000000,24.6639,24.9439,24.4645,24.8377,31762.225233708,0
+GRC.US,D,20150330,000000,24.8682,25.3563,24.8682,25.3219,28000.815301565,0
+GRC.US,D,20150331,000000,24.9939,24.9939,24.3683,24.7013,39633.286082506,0
+GRC.US,D,20150401,000000,23.9215,24.9105,23.9215,24.6237,38551.906183229,0
+GRC.US,D,20150402,000000,23.9549,25.0293,23.9549,24.9105,25702.628453476,0
+GRC.US,D,20150406,000000,24.7788,25.4967,24.7788,24.9252,20730.521063478,0
+GRC.US,D,20150407,000000,23.9215,24.4184,23.5345,24.053,91274.77663977,0
+GRC.US,D,20150408,000000,23.9637,24.1945,23.5345,23.7143,45580.875528539,0
+GRC.US,D,20150409,000000,23.8115,24.112,23.2615,23.6052,44275.48096086,0
+GRC.US,D,20150410,000000,23.7977,23.9823,23.5266,23.8655,23030.744408553,0
+GRC.US,D,20150413,000000,23.5081,24.1198,23.5081,23.5345,215182.38097453,0
+GRC.US,D,20150414,000000,23.5492,24.2907,23.5081,24.1365,21698.875380064,0
+GRC.US,D,20150415,000000,23.8046,24.72,23.8046,24.3084,47483.98196145,0
+GRC.US,D,20150416,000000,24.0187,24.5746,23.9215,24.4007,39558.953942537,0
+GRC.US,D,20150417,000000,24.0109,24.2436,23.5168,23.6661,53949.859890282,0
+GRC.US,D,20150420,000000,23.7574,24.7788,23.7408,24.7788,39640.413821955,0
+GRC.US,D,20150421,000000,24.9105,24.9105,24.062,24.062,19166.491378645,0
+GRC.US,D,20150422,000000,23.9726,24.4478,23.8204,24.4096,30726.666516602,0
+GRC.US,D,20150423,000000,24.5824,25.4879,23.0975,23.5836,75890.060163122,0
+GRC.US,D,20150424,000000,23.5081,23.5168,22.9002,23.0917,58416.916027885,0
+GRC.US,D,20150427,000000,23.0474,23.5168,22.741,22.8412,62189.526693448,0
+GRC.US,D,20150428,000000,22.7822,23.5168,22.686,23.3843,82762.219240553,0
+GRC.US,D,20150429,000000,23.6917,23.732,22.9463,22.9875,38671.041256877,0
+GRC.US,D,20150430,000000,22.9335,22.9335,22.3286,22.3619,69343.740603365,0
+GRC.US,D,20150501,000000,22.3452,22.6781,22.0378,22.5259,65223.907201782,0
+GRC.US,D,20150504,000000,22.5996,23.0661,22.4955,22.6359,49096.887573934,0
+GRC.US,D,20150505,000000,22.5996,22.8598,21.7924,22.1812,67527.185292336,0
+GRC.US,D,20150506,000000,22.5839,22.7086,22.0241,22.6271,50070.333132983,0
+GRC.US,D,20150507,000000,22.6173,23.1849,22.3953,22.9403,40499.815549819,0
+GRC.US,D,20150508,000000,23.343,23.343,22.3364,22.4552,55157.502602658,0
+GRC.US,D,20150511,000000,22.3541,22.5436,22.1567,22.2392,40491.669561877,0
+GRC.US,D,20150512,000000,22.0898,22.412,21.6794,22.3119,47683.558666025,0
+GRC.US,D,20150513,000000,22.2559,22.5849,22.1802,22.4385,22080.718564837,0
+GRC.US,D,20150514,000000,22.5849,22.6457,22.2559,22.6104,31403.801764268,0
+GRC.US,D,20150515,000000,22.6801,22.6801,22.0555,22.3875,47567.478337854,0
+GRC.US,D,20150518,000000,22.3541,22.6457,22.0368,22.5122,59421.92729021,0
+GRC.US,D,20150519,000000,22.3452,22.5917,22.0644,22.4798,32815.094175191,0
+GRC.US,D,20150520,000000,22.6281,22.6281,22.2215,22.3286,23873.854160534,0
+GRC.US,D,20150521,000000,22.3953,22.6624,22.3119,22.5593,22590.861059695,0
+GRC.US,D,20150522,000000,22.5358,22.5358,22.2313,22.2559,25363.551705396,0
+GRC.US,D,20150526,000000,22.2559,22.4552,21.7589,22.2804,39196.457479125,0
+GRC.US,D,20150527,000000,22.1802,22.5682,22.137,22.5682,32007.623120455,0
+GRC.US,D,20150528,000000,22.5053,22.9109,22.2637,22.7999,29613.720914048,0
+GRC.US,D,20150529,000000,22.7577,23.348,22.4208,23.2055,94813.190152005,0
+GRC.US,D,20150601,000000,23.3873,23.5129,22.964,23.4481,33850.652892296,0
+GRC.US,D,20150602,000000,23.4864,24.1101,23.4481,23.6033,28926.403181456,0
+GRC.US,D,20150603,000000,23.7368,24.0688,23.7034,24.0324,25966.354813092,0
+GRC.US,D,20150604,000000,23.5552,23.8792,23.5552,23.6033,49880.938913335,0
+GRC.US,D,20150605,000000,23.7201,24.06,23.5129,24.0413,47104.175273662,0
+GRC.US,D,20150608,000000,24.1847,24.1847,23.6279,23.7368,37684.358467422,0
+GRC.US,D,20150609,000000,23.619,23.9794,23.5129,23.5306,50737.285895721,0
+GRC.US,D,20150610,000000,23.9362,24.2986,23.7634,24.1101,47257.930796064,0
+GRC.US,D,20150611,000000,24.2829,24.3074,23.8262,24.3074,18882.400049174,0
+GRC.US,D,20150612,000000,24.2024,24.3074,23.8174,24.0767,15820.526831537,0
+GRC.US,D,20150615,000000,23.7879,24.0767,23.0415,23.3077,49761.803839685,0
+GRC.US,D,20150616,000000,23.1407,23.3146,22.956,23.2832,26450.022847139,0
+GRC.US,D,20150617,000000,23.3313,23.348,23.0062,23.0945,17752.144222244,0
+GRC.US,D,20150618,000000,23.0778,23.7368,22.8618,23.5876,50483.74202103,0
+GRC.US,D,20150619,000000,23.7712,23.9942,22.964,23.8792,138899.27689322,0
+GRC.US,D,20150622,000000,23.8361,23.8361,23.0062,23.619,28501.793559989,0
+GRC.US,D,20150623,000000,23.3715,23.672,22.8942,23.5129,52205.600222236,0
+GRC.US,D,20150624,000000,23.3715,23.564,23.1799,23.348,39493.786039003,0
+GRC.US,D,20150625,000000,23.4216,23.5816,23.2055,23.4648,29469.129628082,0
+GRC.US,D,20150626,000000,23.5955,24.1101,23.564,24.1101,340001.31771029,0
+GRC.US,D,20150629,000000,23.8361,24.0688,23.3146,23.404,49035.79266437,0
+GRC.US,D,20150630,000000,23.2144,23.4795,23.1407,23.2488,50179.285721705,0
+GRC.US,D,20150701,000000,23.564,23.8262,23.125,23.348,32007.623120455,0
+GRC.US,D,20150702,000000,23.3646,23.5031,23.1074,23.3873,26088.54463222,0
+GRC.US,D,20150706,000000,23.0327,23.6877,23.0327,23.5463,38287.161575119,0
+GRC.US,D,20150707,000000,23.4864,23.4864,23.068,23.3224,34666.269934972,0
+GRC.US,D,20150708,000000,22.9983,23.2399,22.4287,22.5849,32975.977437042,0
+GRC.US,D,20150709,000000,22.9109,22.9355,22.4208,22.7027,28625.001627609,0
+GRC.US,D,20150710,000000,21.9583,23.1799,21.9583,23.0994,43963.896922085,0
+GRC.US,D,20150713,000000,23.3077,23.4648,22.9355,23.4402,28746.173198244,0
+GRC.US,D,20150714,000000,23.4648,23.4648,22.8078,23.3313,46583.850293877,0
+GRC.US,D,20150715,000000,23.348,23.348,22.4385,22.9413,27799.202100006,0
+GRC.US,D,20150716,000000,23.0062,23.2055,22.741,22.903,18961.823431608,0
+GRC.US,D,20150717,000000,22.9904,23.015,22.6104,22.7665,27056.898948806,0
+GRC.US,D,20150720,000000,22.4552,22.9109,22.3541,22.3619,23189.591173419,0
+GRC.US,D,20150721,000000,22.3541,22.3796,21.8669,21.9298,27898.990452292,0
+GRC.US,D,20150722,000000,21.922,22.2392,21.6519,21.9986,41548.611497331,0
+GRC.US,D,20150723,000000,22.1557,22.3119,21.5586,21.8415,61718.077641315,0
+GRC.US,D,20150724,000000,21.6166,21.8906,20.7828,21.2453,106772.51869912,0
+GRC.US,D,20150727,000000,21.0302,21.2032,19.2673,19.7064,117760.43818416,0
+GRC.US,D,20150728,000000,19.7466,20.1602,19.4216,19.6386,89862.465980355,0
+GRC.US,D,20150729,000000,20.0275,21.0715,20.0275,20.3751,67517.002807409,0
+GRC.US,D,20150730,000000,20.1936,20.4832,19.9116,20.3584,62082.610601712,0
+GRC.US,D,20150731,000000,20.3584,21.5105,20.3584,21.2306,66311.396592017,0
+GRC.US,D,20150803,000000,21.1196,21.1196,20.219,20.3183,40606.731641556,0
+GRC.US,D,20150804,000000,20.2926,20.4891,20.1602,20.3016,33096.130759183,0
+GRC.US,D,20150805,000000,20.499,20.499,20.2592,20.2849,21979.911964057,0
+GRC.US,D,20150806,000000,20.2592,20.4085,20.1101,20.3841,25045.858175665,0
+GRC.US,D,20150807,000000,20.1602,20.1602,19.6199,19.8724,68119.805915104,0
+GRC.US,D,20150810,000000,19.8959,20.5078,19.8959,20.4891,46861.832132393,0
+GRC.US,D,20150811,000000,20.2003,20.3183,19.9784,20.2103,24352.430952117,0
+GRC.US,D,20150812,000000,19.9677,20.4499,19.8183,20.1759,54973.199625474,0
+GRC.US,D,20150813,000000,20.1445,20.9733,19.5375,19.5542,23577.543849149,0
+GRC.US,D,20150814,000000,19.4531,20.0021,19.3528,19.8183,41375.509253567,0
+GRC.US,D,20150817,000000,19.6603,19.8939,19.4098,19.8704,22130.612740981,0
+GRC.US,D,20150818,000000,19.4885,19.8438,19.4885,19.73,30555.600769823,0
+GRC.US,D,20150819,000000,19.5463,19.7448,19.3145,19.3931,40054.840958496,0
+GRC.US,D,20150820,000000,19.1525,19.3312,18.9865,18.9865,35246.671575828,0
+GRC.US,D,20150821,000000,18.0654,19.2969,17.5566,18.849,63511.213237011,0
+GRC.US,D,20150824,000000,16.5264,19.0287,15.0808,18.4474,91875.543250481,0
+GRC.US,D,20150825,000000,19.9039,20.5786,18.4955,18.5465,86848.450441876,0
+GRC.US,D,20150826,000000,18.9698,19.3234,18.7783,19.2969,48235.449349085,0
+GRC.US,D,20150827,000000,19.346,20.1445,19.0641,20.0786,98156.099953636,0
+GRC.US,D,20150828,000000,20.0098,20.1936,19.7525,19.9864,47394.37609409,0
+GRC.US,D,20150831,000000,19.2723,20.2592,19.0287,20.0944,93582.127724296,0
+GRC.US,D,20150901,000000,19.8341,20.0944,19.2546,19.3833,65198.450989464,0
+GRC.US,D,20150902,000000,19.7044,20.2417,19.4618,19.56,28504.848305466,0
+GRC.US,D,20150903,000000,19.5542,19.8086,19.506,19.6445,34763.003541782,0
+GRC.US,D,20150904,000000,19.3617,19.4177,19.0739,19.0739,24415.562358665,0
+GRC.US,D,20150908,000000,19.346,19.5227,19.1859,19.3685,82875.244823246,0
+GRC.US,D,20150909,000000,19.4177,19.506,19.0287,19.0818,20327.294660357,0
+GRC.US,D,20150910,000000,19.2644,19.3145,18.8402,19.0287,34642.85021964,0
+GRC.US,D,20150911,000000,19.0377,19.9677,18.8883,19.4441,22973.722492961,0
+GRC.US,D,20150914,000000,19.4177,19.7142,19.0897,19.4618,23939.022064068,0
+GRC.US,D,20150915,000000,19.5934,20.0178,19.5934,19.9039,24177.292211367,0
+GRC.US,D,20150916,000000,19.952,20.436,19.952,20.3103,34521.678649005,0
+GRC.US,D,20150917,000000,20.219,20.5342,20.1178,20.2926,33970.806214439,0
+GRC.US,D,20150918,000000,19.7221,20.2849,19.3312,20.2103,108617.58496794,0
+GRC.US,D,20150921,000000,20.5342,20.7071,19.6445,20.1101,38491.829522157,0
+GRC.US,D,20150922,000000,19.8253,20.0786,19.678,19.8438,37170.142978594,0
+GRC.US,D,20150923,000000,19.8253,19.9283,19.3685,19.3931,33801.776964646,0
+GRC.US,D,20150924,000000,19.3312,19.5847,18.9217,19.4264,44172.637863094,0
+GRC.US,D,20150925,000000,19.6603,20.6511,19.3931,19.4,37047.953159466,0
+GRC.US,D,20150928,000000,19.4,19.6957,19.2095,19.4805,46091.018023397,0
+GRC.US,D,20150929,000000,19.4098,19.7221,19.3685,19.5375,63875.746197408,0
+GRC.US,D,20150930,000000,19.7142,20.2592,19.6269,19.9283,75181.359212182,0
+GRC.US,D,20151001,000000,19.8782,20.06,19.7368,19.7938,55332.641343409,0
+GRC.US,D,20151002,000000,19.6356,19.9677,19.346,19.944,89854.319992413,0
+GRC.US,D,20151005,000000,20.0423,20.875,20.0423,20.8574,57302.95217684,0
+GRC.US,D,20151006,000000,20.7337,21.0341,20.5923,20.9576,64111.979847721,0
+GRC.US,D,20151007,000000,20.9663,21.7815,20.5786,21.6824,90743.250926566,0
+GRC.US,D,20151008,000000,21.5154,22.3884,21.5154,22.3197,48956.369281937,0
+GRC.US,D,20151009,000000,22.5279,22.6644,22.1734,22.2392,50760.705611054,0
+GRC.US,D,20151012,000000,22.1213,22.6389,21.8896,22.0153,46751.861295177,0
+GRC.US,D,20151013,000000,21.6824,21.9976,20.992,21.0341,34521.678649005,0
+GRC.US,D,20151014,000000,21.0097,21.3484,20.7945,21.2079,46070.653053541,0
+GRC.US,D,20151015,000000,21.1992,21.8051,20.7858,21.7059,40656.625817699,0
+GRC.US,D,20151016,000000,21.7059,21.7059,20.7858,21.3239,34402.543575356,0
+GRC.US,D,20151019,000000,21.044,21.3573,20.933,21.2493,21625.561488586,0
+GRC.US,D,20151020,000000,21.1648,21.3396,20.8996,21.258,36805.610018198,0
+GRC.US,D,20151021,000000,21.266,21.974,21.0588,21.4752,21649.999452413,0
+GRC.US,D,20151022,000000,21.4752,22.7293,21.4752,22.4474,39816.570811197,0
+GRC.US,D,20151023,000000,25.5134,25.5134,22.0231,23.0965,79149.47358835,0
+GRC.US,D,20151026,000000,22.9296,24.0924,22.8883,23.3116,46792.591234886,0
+GRC.US,D,20151027,000000,23.1378,23.669,22.1891,22.2804,72054.318091011,0
+GRC.US,D,20151028,000000,22.3629,23.5611,22.247,23.4618,63392.078163362,0
+GRC.US,D,20151029,000000,22.7371,23.3194,22.578,22.9512,37893.099408432,0
+GRC.US,D,20151030,000000,22.7037,24.1091,22.578,23.7692,64111.979847721,0
+GRC.US,D,20151102,000000,23.5355,23.9696,23.4697,23.8154,33558.415574884,0
+GRC.US,D,20151103,000000,23.6436,23.9784,23.3538,23.6337,59612.33975835,0
+GRC.US,D,20151104,000000,23.6779,24.3173,23.6082,23.9529,57288.696697941,0
+GRC.US,D,20151105,000000,23.9853,24.5156,23.5178,24.1847,72054.318091011,0
+GRC.US,D,20151106,000000,23.2782,24.4007,22.9139,24.325,35485.95997162,0
+GRC.US,D,20151109,000000,23.7781,24.0157,23.4775,23.6612,50249.544867703,0
+GRC.US,D,20151110,000000,23.6298,24.0983,23.4648,23.5218,11024.576430782,0
+GRC.US,D,20151111,000000,23.6897,23.9902,23.3813,23.4864,47695.777647938,0
+GRC.US,D,20151112,000000,23.2723,23.6298,23.0975,23.1044,33076.784037821,0
+GRC.US,D,20151113,000000,22.9453,23.074,22.412,22.4876,97074.720054357,0
+GRC.US,D,20151116,000000,22.5456,23.1712,22.4975,23.1555,81134.039900679,0
+GRC.US,D,20151117,000000,23.2556,24.115,22.9453,23.8125,83290.690208279,0
+GRC.US,D,20151118,000000,23.8301,24.5657,23.7987,24.4164,65912.243182867,0
+GRC.US,D,20151119,000000,24.4724,24.5392,23.7477,24.5068,27922.410167626,0
+GRC.US,D,20151120,000000,24.6246,25.0351,24.4478,24.8652,53451.936377337,0
+GRC.US,D,20151123,000000,24.601,25.2336,24.601,25.0351,43743.955247655,0
+GRC.US,D,20151124,000000,25.0813,25.6273,24.7916,25.6176,34798.642239028,0
+GRC.US,D,20151125,000000,24.8976,25.7824,23.7388,25.7648,36670.182968664,0
+GRC.US,D,20151127,000000,25.5075,26.9187,25.2826,26.7763,34994.145949631,0
+GRC.US,D,20151130,000000,26.7429,27.2007,26.2098,26.792,207566.90049742,0
+GRC.US,D,20151201,000000,25.0351,25.4515,24.1572,24.8417,108978.04493436,0
+GRC.US,D,20151202,000000,24.5579,25.4673,24.5579,25.1324,88571.326891574,0
+GRC.US,D,20151203,000000,25.314,25.4908,24.7572,24.992,56179.824089358,0
+GRC.US,D,20151204,000000,25.0007,25.4171,24.8102,25.097,39306.428316341,0
+GRC.US,D,20151207,000000,25.1845,25.1845,24.4802,24.5756,30438.50219316,0
+GRC.US,D,20151208,000000,24.4881,24.4881,23.7741,24.0295,26993.767542256,0
+GRC.US,D,20151209,000000,24.0226,24.115,23.289,23.3715,56209.353295648,0
+GRC.US,D,20151210,000000,23.674,23.7565,23.2556,23.3401,33076.784037821,0
+GRC.US,D,20151211,000000,22.8294,23.5659,22.7784,22.962,41346.99829577,0
+GRC.US,D,20151214,000000,22.9316,23.3873,22.6389,22.9699,52780.910620628,0
+GRC.US,D,20151215,000000,23.2979,23.6386,22.1361,22.6477,58003.507139838,0
+GRC.US,D,20151216,000000,22.7872,22.9069,22.1115,22.7941,36792.372787791,0
+GRC.US,D,20151217,000000,22.7302,22.7528,22.1115,22.1361,41706.440013703,0
+GRC.US,D,20151218,000000,21.8788,22.4552,21.7629,22.2215,176409.51486839,0
+GRC.US,D,20151221,000000,22.3187,22.3187,21.7108,21.9632,28882.61849627,0
+GRC.US,D,20151222,000000,22.1449,22.4808,21.6706,22.3875,29347.958057447,0
+GRC.US,D,20151223,000000,22.5279,22.962,22.2549,22.8903,24326.974739798,0
+GRC.US,D,20151224,000000,22.962,22.962,22.7705,22.8746,11247.572850689,0
+GRC.US,D,20151228,000000,22.7705,22.9393,22.4297,22.7528,24400.288631274,0
+GRC.US,D,20151229,000000,22.9875,23.3136,22.744,23.2222,41343.943550291,0
+GRC.US,D,20151230,000000,23.1712,23.343,22.8559,22.962,31904.78002269,0
+GRC.US,D,20151231,000000,22.1115,22.8648,22.1115,22.305,60019.639155441,0
+GRC.US,D,20160104,000000,22.1115,22.1537,21.1274,21.2875,70221.470804097,0
+GRC.US,D,20160105,000000,21.2699,21.5281,20.8682,21.4368,33483.06518642,0
+GRC.US,D,20160106,000000,21.1678,21.6853,21.0371,21.2443,47377.065869713,0
+GRC.US,D,20160107,000000,20.8858,21.1441,20.059,20.2103,52846.078524163,0
+GRC.US,D,20160108,000000,20.1679,20.3193,19.6151,19.7024,50477.632530074,0
+GRC.US,D,20160111,000000,19.8419,20.0777,19.5032,19.8419,41932.491179089,0
+GRC.US,D,20160112,000000,20.0864,20.1001,19.4942,19.6593,41113.819390935,0
+GRC.US,D,20160113,000000,19.6239,20.0677,18.5387,18.6163,78223.885708459,0
+GRC.US,D,20160114,000000,18.8756,19.2821,18.3069,19.0691,47684.576914518,0
+GRC.US,D,20160115,000000,18.4906,18.8756,18.3747,18.7322,38441.935346012,0
+GRC.US,D,20160119,000000,19.0601,19.0601,18.5328,18.6437,44222.532039237,0
+GRC.US,D,20160120,000000,18.3658,19.5994,18.2647,19.4765,45499.41564912,0
+GRC.US,D,20160121,000000,19.3194,19.3194,17.5979,17.7402,79674.889810598,0
+GRC.US,D,20160122,000000,18.5485,19.1349,18.3747,18.6988,88662.96925592,0
+GRC.US,D,20160125,000000,18.6741,18.9738,18.523,18.8255,49703.7636756,0
+GRC.US,D,20160126,000000,18.9738,19.7595,18.9167,19.6151,56887.506791806,0
+GRC.US,D,20160127,000000,19.6328,20.4095,19.1721,20.051,62118.249298957,0
+GRC.US,D,20160128,000000,20.3761,20.601,19.9176,20.1001,35660.080463877,0
+GRC.US,D,20160129,000000,20.3584,21.2119,20.3584,21.2119,90667.900538104,0
+GRC.US,D,20160201,000000,21.0027,21.5026,20.3103,20.4018,27141.413573702,0
+GRC.US,D,20160202,000000,20.1522,20.2417,19.7428,20.051,29124.961637538,0
+GRC.US,D,20160203,000000,20.3584,20.3928,19.7114,19.9176,27752.36266934,0
+GRC.US,D,20160204,000000,19.8595,20.6688,19.8595,20.0777,24935.88733845,0
+GRC.US,D,20160205,000000,20.1592,20.61,19.398,19.4403,66377.582744044,0
+GRC.US,D,20160208,000000,19.3498,20.2849,19.1015,20.059,87864.66243762,0
+GRC.US,D,20160209,000000,19.7919,20.0088,19.3902,19.8164,62472.599774426,0
+GRC.US,D,20160210,000000,19.8969,20.0039,19.7151,19.8812,62008.278461743,0
+GRC.US,D,20160211,000000,19.618,20.4085,19.618,20.1148,87151.88849271,0
+GRC.US,D,20160212,000000,20.3998,20.8858,20.325,20.6247,31493.407631627,0
+GRC.US,D,20160216,000000,20.7868,21.1294,20.609,20.8691,25648.661283361,0
+GRC.US,D,20160217,000000,21.1451,21.5655,20.9773,21.37,54168.783316218,0
+GRC.US,D,20160218,000000,21.3553,21.7668,21.2276,21.2895,44231.696275672,0
+GRC.US,D,20160219,000000,21.2817,21.5822,21.0626,21.1618,29207.43976545,0
+GRC.US,D,20160222,000000,21.2895,21.7589,20.995,21.0126,37348.336464821,0
+GRC.US,D,20160223,000000,21.097,21.6146,20.8025,21.1363,32305.969928826,0
+GRC.US,D,20160224,000000,20.8269,21.2316,20.5619,21.2226,22002.313430896,0
+GRC.US,D,20160225,000000,20.9773,21.3141,20.9104,21.2728,16112.76414895,0
+GRC.US,D,20160226,000000,21.3298,21.6263,21.0715,21.5301,31798.882179446,0
+GRC.US,D,20160229,000000,20.7347,21.4221,20.0295,21.1697,58429.135009799,0
+GRC.US,D,20160301,000000,21.5144,21.7904,21.2895,21.7668,18383.458287736,0
+GRC.US,D,20160302,000000,21.65,22.7715,21.3907,22.5368,66608.725151893,0
+GRC.US,D,20160303,000000,22.63,22.963,22.3344,22.795,71786.518737423,0
+GRC.US,D,20160304,000000,22.6743,22.8912,22.6123,22.8039,46478.970699126,0
+GRC.US,D,20160307,000000,22.7538,23.3911,22.7538,23.3165,26914.344159824,0
+GRC.US,D,20160308,000000,23.125,23.399,22.5859,22.63,55831.583104846,0
+GRC.US,D,20160309,000000,22.8382,23.0621,22.5859,22.7125,41745.133456428,0
+GRC.US,D,20160310,000000,23.0484,23.0484,21.8425,22.087,32565.623294472,0
+GRC.US,D,20160311,000000,22.2529,22.63,22.034,22.5368,22770.072794415,0
+GRC.US,D,20160314,000000,22.5937,23.1741,21.644,22.36,27167.888034514,0
+GRC.US,D,20160315,000000,22.303,22.7125,21.3219,21.5478,51919.472395779,0
+GRC.US,D,20160316,000000,21.5233,22.2362,21.5233,22.034,42502.710335018,0
+GRC.US,D,20160317,000000,22.1252,22.6654,21.923,22.6123,71289.613472971,0
+GRC.US,D,20160318,000000,22.7617,22.8912,21.9602,22.578,91887.762232394,0
+GRC.US,D,20160321,000000,22.0015,22.2235,21.9681,22.0771,35566.401602545,0
+GRC.US,D,20160322,000000,21.9936,22.3688,21.64,21.7148,29151.43609835,0
+GRC.US,D,20160323,000000,21.5233,21.7236,20.995,21.0459,32816.112423682,0
+GRC.US,D,20160324,000000,20.995,20.995,20.3918,20.9526,41601.560418953,0
+GRC.US,D,20160328,000000,20.986,21.1559,20.9104,20.9104,28691.187779637,0
+GRC.US,D,20160329,000000,20.9526,21.8679,20.7868,21.6146,46344.561898086,0
+GRC.US,D,20160330,000000,21.8512,21.8592,21.3376,21.3632,19881.301820541,0
+GRC.US,D,20160331,000000,21.4909,21.8081,21.4485,21.7324,46442.313753388,0
+GRC.US,D,20160401,000000,21.4044,21.9416,21.1618,21.8425,26697.457230872,0
+GRC.US,D,20160404,000000,21.9504,21.9504,21.5301,21.5478,20630.73271119,0
+GRC.US,D,20160405,000000,21.3141,21.8425,20.9526,20.986,56445.586945962,0
+GRC.US,D,20160406,000000,21.0715,21.3877,20.7257,21.2895,16737.968723485,0
+GRC.US,D,20160407,000000,21.153,21.3553,20.6845,20.879,93105.587429699,0
+GRC.US,D,20160408,000000,21.0381,21.3474,21.0037,21.0459,22831.167703979,0
+GRC.US,D,20160411,000000,21.2551,21.7068,21.0626,21.1049,32086.028254396,0
+GRC.US,D,20160412,000000,20.7691,21.5301,20.7661,21.4829,24461.383540838,0
+GRC.US,D,20160413,000000,21.2473,22.2283,21.2473,22.1508,49390.14313984,0
+GRC.US,D,20160414,000000,22.1252,22.3433,21.7236,22.1685,72067.555321416,0
+GRC.US,D,20160415,000000,22.034,22.4199,21.8758,22.4199,32572.75103392,0
+GRC.US,D,20160418,000000,22.2942,22.963,22.0407,22.6987,24484.803256171,0
+GRC.US,D,20160419,000000,22.8481,23.1417,22.6477,23.0307,23159.043718638,0
+GRC.US,D,20160420,000000,23.1417,23.7958,22.9747,23.6612,34581.755310076,0
+GRC.US,D,20160421,000000,23.6857,24.2141,22.8608,23.9372,40126.118352988,0
+GRC.US,D,20160422,000000,23.9873,24.438,23.9873,24.2622,32847.678126957,0
+GRC.US,D,20160425,000000,23.7801,24.1572,23.6514,23.8085,28294.070867473,0
+GRC.US,D,20160426,000000,24.0963,25.2541,23.8625,25.1,61716.041144329,0
+GRC.US,D,20160427,000000,25.2718,25.428,24.9115,25.0901,23849.416196709,0
+GRC.US,D,20160428,000000,25.0607,25.0607,24.1297,24.1474,27101.701882486,0
+GRC.US,D,20160429,000000,23.5611,23.8939,23.1201,23.7093,47442.233773248,0
+GRC.US,D,20160502,000000,23.7093,24.4478,23.7093,24.438,17746.034731288,0
+GRC.US,D,20160503,000000,24.2465,25.1167,23.0573,23.0671,30983.26513677,0
+GRC.US,D,20160504,000000,23.0484,23.343,22.8569,23.1338,19653.21415817,0
+GRC.US,D,20160505,000000,23.292,23.3843,22.8569,23.013,17014.932313508,0
+GRC.US,D,20160506,000000,22.9325,23.6779,22.9325,23.1584,22155.050704806,0
+GRC.US,D,20160509,000000,23.013,23.1809,22.7999,22.8835,12646.646279699,0
+GRC.US,D,20160510,000000,22.7617,23.6003,22.7617,23.5935,26100.763614132,0
+GRC.US,D,20160511,000000,23.0955,24.0167,23.0955,23.5218,23312.79924104,0
+GRC.US,D,20160512,000000,23.6386,23.9342,22.796,22.9473,12168.069488116,0
+GRC.US,D,20160513,000000,22.7803,23.0425,22.5859,22.6586,19560.553545332,0
+GRC.US,D,20160516,000000,22.7538,23.2615,21.921,22.9904,23764.901571811,0
+GRC.US,D,20160517,000000,23.0239,23.1299,22.3089,22.7724,51962.238832474,0
+GRC.US,D,20160518,000000,22.5416,23.1682,22.4385,22.691,18876.290558217,0
+GRC.US,D,20160519,000000,22.5525,23.5473,22.5525,22.9473,23446.189793587,0
+GRC.US,D,20160520,000000,23.1181,24.1788,23.1181,23.3637,33377.167343177,0
+GRC.US,D,20160523,000000,23.402,24.4871,23.3126,23.3283,19347.739610351,0
+GRC.US,D,20160524,000000,23.5826,24.5205,22.8491,24.4635,43738.864005191,0
+GRC.US,D,20160525,000000,24.6158,24.7327,23.6298,24.0324,22479.871973988,0
+GRC.US,D,20160526,000000,24.1955,24.2416,23.6828,23.9784,15364.351506793,0
+GRC.US,D,20160527,000000,24.1011,24.5913,23.6003,24.5058,27382.738466479,0
+GRC.US,D,20160531,000000,24.4794,26.0801,24.4794,26.0379,197576.86453525,0
+GRC.US,D,20160601,000000,25.9013,26.693,25.4024,26.1537,112283.27954176,0
+GRC.US,D,20160602,000000,26.136,26.1537,25.4496,25.7089,27849.096276149,0
+GRC.US,D,20160603,000000,25.6578,25.8522,25.3651,25.8111,33630.711217866,0
+GRC.US,D,20160606,000000,25.6509,26.0879,25.6176,25.9278,74555.136389154,0
+GRC.US,D,20160607,000000,26.0379,26.0457,25.4309,25.5154,45732.594553955,0
+GRC.US,D,20160608,000000,24.9939,25.3847,24.1611,25.154,38120.168822311,0
+GRC.US,D,20160609,000000,25.4251,25.5989,24.9516,25.4977,53316.509327804,0
+GRC.US,D,20160610,000000,25.5389,25.5389,24.6246,24.7327,45381.298823964,0
+GRC.US,D,20160613,000000,24.6345,24.6345,22.9178,23.1368,46225.426824437,0
+GRC.US,D,20160614,000000,23.4952,24.0688,23.4294,24.0089,32069.736278513,0
+GRC.US,D,20160615,000000,24.22,24.22,22.6212,22.6586,81021.014317985,0
+GRC.US,D,20160616,000000,22.085,23.5081,21.975,23.1751,54418.254196937,0
+GRC.US,D,20160617,000000,22.9473,23.8832,22.9473,23.346,280007.13476716,0
+GRC.US,D,20160620,000000,23.7663,23.9863,23.3706,23.4785,37586.60661212,0
+GRC.US,D,20160621,000000,23.4118,23.4118,23.1004,23.286,14545.679718639,0
+GRC.US,D,20160622,000000,23.6563,23.6563,22.683,22.7302,27033.479233472,0
+GRC.US,D,20160623,000000,23.2006,23.4118,22.8922,23.3794,39512.114511872,0
+GRC.US,D,20160624,000000,22.2942,22.7724,21.8739,22.7724,538622.90519907,0
+GRC.US,D,20160627,000000,22.2519,22.6743,21.6204,22.4199,80799.036146571,0
+GRC.US,D,20160628,000000,22.8048,22.9904,22.4287,22.7882,70923.044015589,0
+GRC.US,D,20160629,000000,23.0239,23.3283,22.5456,22.691,41709.494759182,0
+GRC.US,D,20160630,000000,22.8225,23.1181,22.3423,23.0602,44154.309390225,0
+GRC.US,D,20160701,000000,23.0239,23.3381,22.7803,22.9011,18608.49120463,0
+GRC.US,D,20160705,000000,22.8137,22.9089,22.3688,22.7626,26808.44631658,0
+GRC.US,D,20160706,000000,22.5269,22.7803,22.1242,22.7135,42111.702913811,0
+GRC.US,D,20160707,000000,22.4552,22.742,22.3089,22.5122,38937.822361972,0
+GRC.US,D,20160708,000000,22.7538,23.6966,22.7135,23.5571,74315.847993362,0
+GRC.US,D,20160711,000000,23.9696,23.9696,23.1309,23.5306,37097.847335609,0
+GRC.US,D,20160712,000000,23.5571,24.6079,23.4884,24.5648,53745.191943244,0
+GRC.US,D,20160713,000000,24.6423,24.8918,23.9342,23.9784,42723.67025794,0
+GRC.US,D,20160714,000000,24.3202,24.5304,24.0697,24.22,26334.96076746,0
+GRC.US,D,20160715,000000,24.3546,24.3546,23.673,24.1444,26500.935271776,0
+GRC.US,D,20160718,000000,23.9529,24.2455,23.7143,23.7663,30780.633686717,0
+GRC.US,D,20160719,000000,23.8222,23.8222,23.346,23.5129,20061.531803755,0
+GRC.US,D,20160720,000000,23.4952,23.8989,23.3941,23.8055,60760.924058149,0
+GRC.US,D,20160721,000000,23.2272,23.732,23.2272,23.4197,18390.586027186,0
+GRC.US,D,20160722,000000,23.2006,23.6209,23.2006,23.4864,24414.544110174,0
+GRC.US,D,20160725,000000,23.5395,23.5395,23.1682,23.3283,24719.000409499,0
+GRC.US,D,20160726,000000,23.5473,23.9245,23.3853,23.455,21861.795138901,0
+GRC.US,D,20160727,000000,23.1928,23.4294,21.4957,21.7393,115110.95560608,0
+GRC.US,D,20160728,000000,21.9397,21.9397,21.4957,21.6293,44847.736613773,0
+GRC.US,D,20160729,000000,21.4869,22.7882,21.2079,22.7882,50323.877007673,0
+GRC.US,D,20160801,000000,22.4552,23.2655,22.3423,22.8402,43130.969655031,0
+GRC.US,D,20160802,000000,23.2272,23.2272,22.5642,22.6663,26037.632207584,0
+GRC.US,D,20160803,000000,22.746,22.8314,22.4385,22.8137,25383.916675251,0
+GRC.US,D,20160804,000000,22.9246,22.9246,22.5456,22.6035,15604.658151078,0
+GRC.US,D,20160805,000000,22.8048,22.9178,22.3167,22.4709,35461.522007795,0
+GRC.US,D,20160808,000000,22.5613,22.7135,22.3521,22.5859,12351.354216808,0
+GRC.US,D,20160809,000000,22.6212,23.015,22.5201,22.9983,29669.724581149,0
+GRC.US,D,20160810,000000,22.9826,22.9826,22.2942,22.63,32991.251164433,0
+GRC.US,D,20160811,000000,22.9149,23.0219,22.63,22.7174,30676.772340459,0
+GRC.US,D,20160812,000000,22.7174,22.8815,22.4504,22.468,33298.762209237,0
+GRC.US,D,20160815,000000,22.6713,23.0837,22.5152,23.0307,29828.571346015,0
+GRC.US,D,20160816,000000,22.7174,23.1074,22.6713,22.906,18114.640685656,0
+GRC.US,D,20160817,000000,22.7685,22.906,22.687,22.7587,11062.251625012,0
+GRC.US,D,20160818,000000,22.5563,22.8638,22.5072,22.8549,19642.01342475,0
+GRC.US,D,20160819,000000,22.8638,23.344,22.3727,23.2409,33629.692969374,0
+GRC.US,D,20160822,000000,23.1584,23.6642,22.687,23.6475,28687.114785665,0
+GRC.US,D,20160823,000000,23.5562,23.8232,23.344,23.344,70159.357646042,0
+GRC.US,D,20160824,000000,23.5208,23.5208,22.8903,23.233,24481.748510693,0
+GRC.US,D,20160825,000000,22.9954,23.3774,22.7685,23.2929,35210.014630089,0
+GRC.US,D,20160826,000000,23.2409,23.3273,22.9393,23.125,39820.643805169,0
+GRC.US,D,20160829,000000,23.1741,23.401,22.9797,23.1908,28663.695070333,0
+GRC.US,D,20160830,000000,23.2252,23.2252,22.7361,22.8549,17694.10405816,0
+GRC.US,D,20160831,000000,22.8019,23.233,22.6261,22.9393,101674.14849601,0
+GRC.US,D,20160901,000000,23.0484,23.5463,22.8529,22.9709,32925.065012405,0
+GRC.US,D,20160902,000000,23.3008,23.3008,22.8893,23.1505,45337.514138777,0
+GRC.US,D,20160906,000000,23.1819,23.1819,22.4238,22.6084,21388.309589781,0
+GRC.US,D,20160907,000000,22.6084,22.906,22.4238,22.6163,17514.892323438,0
+GRC.US,D,20160908,000000,22.4748,22.5996,22.3963,22.4581,31944.491713907,0
+GRC.US,D,20160909,000000,22.5319,22.5319,21.5114,21.6019,69823.335643441,0
+GRC.US,D,20160912,000000,21.7403,22.0594,21.5066,22.0594,41358.199029191,0
+GRC.US,D,20160913,000000,21.7894,22.1704,21.4171,21.5281,37954.194317996,0
+GRC.US,D,20160914,000000,21.5438,22.0103,21.5438,21.7737,15720.738479249,0
+GRC.US,D,20160915,000000,21.7648,21.9769,21.7403,21.9082,19994.327403235,0
+GRC.US,D,20160916,000000,22.026,22.1616,21.646,21.757,164964.4018101,0
+GRC.US,D,20160919,000000,21.8993,22.1095,21.3327,21.7648,26453.077592616,0
+GRC.US,D,20160920,000000,21.8906,22.0497,21.7403,21.7648,32710.214580439,0
+GRC.US,D,20160921,000000,21.7648,22.0103,21.4702,21.8139,23693.62417732,0
+GRC.US,D,20160922,000000,21.646,22.0497,21.646,22.0015,31632.907675131,0
+GRC.US,D,20160923,000000,21.8659,22.1351,21.6724,21.9858,18436.407209359,0
+GRC.US,D,20160926,000000,21.8139,21.915,21.5861,21.5939,22186.616408081,0
+GRC.US,D,20160927,000000,21.6637,21.8492,21.4957,21.7305,22237.528832717,0
+GRC.US,D,20160928,000000,21.8592,21.8592,21.646,21.7128,40094.552649713,0
+GRC.US,D,20160929,000000,21.7894,21.7894,21.4957,21.536,26471.406065487,0
+GRC.US,D,20160930,000000,21.7128,22.0928,21.2326,21.6293,43946.586697708,0
+GRC.US,D,20161003,000000,21.4447,21.6971,21.4358,21.6204,14255.478898211,0
+GRC.US,D,20161004,000000,21.5615,21.646,21.48,21.536,16817.392105919,0
+GRC.US,D,20161005,000000,21.5861,21.7481,21.5114,21.536,33477.973943957,0
+GRC.US,D,20161006,000000,21.536,21.646,21.4171,21.5281,17597.37045135,0
+GRC.US,D,20161007,000000,21.4447,21.7737,21.1972,21.2246,22875.970637658,0
+GRC.US,D,20161010,000000,21.3907,21.4957,21.267,21.4074,49355.522691087,0
+GRC.US,D,20161011,000000,21.4358,21.4447,20.9359,21.1795,64208.71345453,0
+GRC.US,D,20161012,000000,20.8613,21.267,20.8239,20.8691,33651.076187721,0
+GRC.US,D,20161013,000000,20.5479,21.2413,20.5479,20.986,55909.988238786,0
+GRC.US,D,20161014,000000,21.1137,21.1716,20.5833,20.7405,22092.93754675,0
+GRC.US,D,20161017,000000,20.8025,20.995,20.6669,20.9025,40150.556316813,0
+GRC.US,D,20161018,000000,21.1137,21.1137,20.6414,20.7591,37098.865584103,0
+GRC.US,D,20161019,000000,20.7504,20.995,20.4596,20.7337,47957.467510569,0
+GRC.US,D,20161020,000000,20.7337,20.7337,20.0492,20.4135,21686.65639815,0
+GRC.US,D,20161021,000000,20.1602,20.4803,20.0757,20.2524,41038.469002473,0
+GRC.US,D,20161024,000000,20.5656,21.0302,20.2278,20.4527,32974.959188548,0
+GRC.US,D,20161025,000000,20.4714,20.61,20.1345,20.4135,31743.896760839,0
+GRC.US,D,20161026,000000,20.4223,20.4714,20.0914,20.2524,24424.726595101,0
+GRC.US,D,20161027,000000,20.3379,20.3379,19.8026,19.8281,40873.512746651,0
+GRC.US,D,20161028,000000,19.7633,19.8468,19.2114,19.8193,60134.701235121,0
+GRC.US,D,20161031,000000,19.7398,20.5756,19.7231,20.2858,88558.089661169,0
+GRC.US,D,20161101,000000,20.4322,20.6324,19.4314,19.6603,34259.988786373,0
+GRC.US,D,20161102,000000,19.7142,19.8635,19.2025,19.2114,51988.713293285,0
+GRC.US,D,20161103,000000,19.2743,19.2743,18.8352,18.8696,33106.31324411,0
+GRC.US,D,20161104,000000,18.9276,19.6346,18.9177,19.5366,49018.482439994,0
+GRC.US,D,20161107,000000,20.0011,20.3614,19.5296,20.2013,63625.257068197,0
+GRC.US,D,20161108,000000,19.8468,20.5098,19.7124,20.2347,26745.31491003,0
+GRC.US,D,20161109,000000,20.2682,22.8019,20.058,22.8019,81942.529203906,0
+GRC.US,D,20161110,000000,22.9021,24.3183,22.0507,24.1729,95442.467720513,0
+GRC.US,D,20161111,000000,24.0874,25.0224,23.9539,24.6403,117073.12045156,0
+GRC.US,D,20161114,000000,24.6816,25.0047,23.2733,24.1395,74177.366198351,0
+GRC.US,D,20161115,000000,24.2072,24.5981,23.9578,24.4273,41553.702739794,0
+GRC.US,D,20161116,000000,24.4941,25.4456,24.2308,25.4113,117089.41242744,0
+GRC.US,D,20161117,000000,24.607,25.9023,24.607,25.5036,66216.699482193,0
+GRC.US,D,20161118,000000,25.538,25.538,24.8672,25.3072,50538.727439638,0
+GRC.US,D,20161121,000000,25.4211,26.139,24.5981,25.8277,51212.807941825,0
+GRC.US,D,20161122,000000,25.9789,26.8706,25.4368,26.7184,85402.5375822,0
+GRC.US,D,20161123,000000,26.1203,26.4561,25.7844,25.9789,72799.675987688,0
+GRC.US,D,20161125,000000,26.1931,26.4641,25.5478,26.4464,20527.889613425,0
+GRC.US,D,20161128,000000,26.2923,26.4748,25.9897,26.0821,35226.306605974,0
+GRC.US,D,20161129,000000,26.1203,26.4886,24.8643,25.0616,68339.747589533,0
+GRC.US,D,20161130,000000,25.4623,25.7019,24.8358,25.4034,59361.850629138,0
+GRC.US,D,20161201,000000,25.4545,25.7844,25.3867,25.5223,37990.851263734,0
+GRC.US,D,20161202,000000,25.5124,25.6951,25.0322,25.2679,28873.454259835,0
+GRC.US,D,20161205,000000,25.4702,26.2833,25.4623,26.2686,43656.38587728,0
+GRC.US,D,20161206,000000,26.3856,26.692,25.8021,26.6673,46252.91953374,0
+GRC.US,D,20161207,000000,26.8364,27.1427,26.1056,27.0907,42293.969394009,0
+GRC.US,D,20161208,000000,26.6673,27.181,26.0821,26.4384,71955.547987216,0
+GRC.US,D,20161209,000000,26.8873,27.5669,26.6399,27.5071,134255.04551788,0
+GRC.US,D,20161212,000000,27.127,27.5669,26.964,27.4619,61610.143301085,0
+GRC.US,D,20161213,000000,27.2251,27.6829,27.0052,27.4186,91077.236432181,0
+GRC.US,D,20161214,000000,27.2331,27.6996,27.0131,27.3637,84599.139521436,0
+GRC.US,D,20161215,000000,27.2695,27.9038,27.2164,27.5669,77897.027942292,0
+GRC.US,D,20161216,000000,27.7083,28.5401,27.6072,28.5401,297842.77536581,0
+GRC.US,D,20161219,000000,28.2299,28.6698,27.6996,28.277,66528.283520968,0
+GRC.US,D,20161220,000000,28.5501,28.8308,27.6829,28.7867,56417.075988165,0
+GRC.US,D,20161221,000000,28.3713,29.0509,27.9038,28.5401,67803.130633865,0
+GRC.US,D,20161222,000000,28.4233,29.0066,28.4233,28.6531,43604.45520415,0
+GRC.US,D,20161223,000000,28.8564,28.9389,28.3015,28.6433,22336.298936512,0
+GRC.US,D,20161227,000000,28.496,29.2208,27.9646,28.2691,35750.704579729,0
+GRC.US,D,20161228,000000,28.3987,28.4144,27.2871,27.6328,35562.328608574,0
+GRC.US,D,20161229,000000,27.3548,27.561,26.032,26.3766,70589.058509973,0
+GRC.US,D,20161230,000000,26.4042,27.5071,26.1135,26.2509,75168.121981777,0
+GRC.US,D,20170103,000000,26.692,27.0229,25.9455,26.964,80046.550510444,0
+GRC.US,D,20170104,000000,26.9316,27.3548,26.8196,27.2508,70995.339658572,0
+GRC.US,D,20170105,000000,27.3126,27.6829,25.8699,26.2775,51538.647459499,0
+GRC.US,D,20170106,000000,26.6162,26.6162,26.0565,26.1135,34911.66782172,0
+GRC.US,D,20170109,000000,26.0054,26.0899,25.48,25.6156,40658.662314685,0
+GRC.US,D,20170110,000000,25.641,26.1626,25.6323,25.8856,26404.201664967,0
+GRC.US,D,20170111,000000,25.8699,26.2923,25.865,26.2686,23925.784833663,0
+GRC.US,D,20170112,000000,26.0054,26.1479,24.9349,25.9278,55040.404025995,0
+GRC.US,D,20170113,000000,26.2775,26.692,26.0654,26.5721,26758.552140436,0
+GRC.US,D,20170117,000000,26.3108,26.414,26.0654,26.2923,48372.912895603,0
+GRC.US,D,20170118,000000,26.5721,26.58,26.2923,26.4464,20629.714462698,0
+GRC.US,D,20170119,000000,26.6252,26.6252,26.0741,26.2923,32388.448056736,0
+GRC.US,D,20170120,000000,26.2923,26.7763,25.758,26.0821,48024.671911089,0
+GRC.US,D,20170123,000000,26.1931,26.2008,25.7246,25.972,14666.851289274,0
+GRC.US,D,20170124,000000,25.8699,26.8873,25.8699,26.8364,30960.863669931,0
+GRC.US,D,20170125,000000,26.9541,27.4894,26.6586,27.4619,36761.825333009,0
+GRC.US,D,20170126,000000,27.454,27.454,26.9541,27.1593,29536.334028602,0
+GRC.US,D,20170127,000000,27.1427,27.3951,27.0131,27.2084,28198.355509155,0
+GRC.US,D,20170130,000000,26.9964,27.2251,26.5387,27.1427,42376.44752192,0
+GRC.US,D,20170131,000000,26.802,27.6495,26.6586,27.5335,53372.512994905,0
+GRC.US,D,20170201,000000,27.3028,27.5758,26.9227,27.1427,37286.223306764,0
+GRC.US,D,20170202,000000,26.9394,27.2164,26.6763,27.1899,26052.905934975,0
+GRC.US,D,20170203,000000,27.6572,28.3624,26.301,27.5071,29840.790327928,0
+GRC.US,D,20170206,000000,27.4894,27.4894,26.6399,26.6399,60575.602832472,0
+GRC.US,D,20170207,000000,26.5387,26.7508,25.7433,25.8454,45713.247832593,0
+GRC.US,D,20170208,000000,25.4957,25.5468,25.0047,25.0224,33303.853451701,0
+GRC.US,D,20170209,000000,24.8191,26.1931,24.8191,26.0821,25739.285399214,0
+GRC.US,D,20170210,000000,26.3108,26.3108,25.5468,25.7079,23650.857740626,0
+GRC.US,D,20170213,000000,26.0712,26.1095,25.6116,25.7795,21943.255018318,0
+GRC.US,D,20170214,000000,25.7981,25.8061,25.3553,25.5685,24182.38345383,0
+GRC.US,D,20170215,000000,25.4074,25.9073,25.2787,25.7472,16403.983217871,0
+GRC.US,D,20170216,000000,25.6951,25.754,25.4152,25.6519,22442.196779756,0
+GRC.US,D,20170217,000000,25.754,25.866,25.2708,25.866,44218.459045267,0
+GRC.US,D,20170221,000000,25.9073,26.6576,25.9073,26.521,27391.902702914,0
+GRC.US,D,20170222,000000,26.4023,26.9316,26.4023,26.58,34728.383093029,0
+GRC.US,D,20170223,000000,27.0141,27.0141,26.0712,26.4621,25091.679357839,0
+GRC.US,D,20170224,000000,26.0879,26.5985,26.036,26.0712,26980.530311851,0
+GRC.US,D,20170227,000000,26.2991,26.8107,26.1812,26.6152,25084.551618389,0
+GRC.US,D,20170228,000000,26.2991,26.5985,25.5508,26.5043,63147.698525106,0
+GRC.US,D,20170301,000000,27.1436,27.2438,26.8284,27.1751,56521.955582916,0
+GRC.US,D,20170302,000000,26.802,26.9807,25.8248,25.8582,33201.010353935,0
+GRC.US,D,20170303,000000,26.0536,27.1279,25.9769,27.0052,37452.19781108,0
+GRC.US,D,20170306,000000,26.7508,26.7508,26.1812,26.691,28499.757063003,0
+GRC.US,D,20170307,000000,26.42,27.2752,26.42,27.1358,31089.162980014,0
+GRC.US,D,20170308,000000,27.3323,27.3323,26.9473,26.9551,44350.831349322,0
+GRC.US,D,20170309,000000,27.0141,27.1672,26.8441,26.9807,43749.046490119,0
+GRC.US,D,20170310,000000,27.3323,27.349,26.8284,27.1436,37997.979003183,0
+GRC.US,D,20170313,000000,26.9964,27.5198,26.58,26.7007,24069.357871138,0
+GRC.US,D,20170314,000000,26.2342,26.5122,25.6519,26.1979,47958.485759061,0
+GRC.US,D,20170315,000000,26.2412,27.3146,26.2412,27.2527,41407.074956841,0
+GRC.US,D,20170316,000000,27.3323,27.7123,27.2752,27.6789,52648.538316574,0
+GRC.US,D,20170317,000000,27.5856,28.1307,27.2438,27.8007,128192.39399218,0
+GRC.US,D,20170320,000000,27.5355,27.5355,26.4866,26.5456,57982.12392149,0
+GRC.US,D,20170321,000000,26.965,27.5856,25.8158,25.8483,33815.01419505,0
+GRC.US,D,20170322,000000,25.8415,25.9505,25.4398,25.484,25019.383714854,0
+GRC.US,D,20170323,000000,25.5832,26.2078,25.1314,25.4496,34767.076535753,0
+GRC.US,D,20170324,000000,25.9602,26.7341,25.3976,25.4899,45062.58704574,0
+GRC.US,D,20170327,000000,24.9025,26.2756,24.9025,25.9692,28498.73881451,0
+GRC.US,D,20170328,000000,26.1105,26.5985,25.4987,26.4866,44308.064912627,0
+GRC.US,D,20170329,000000,26.4384,26.4384,25.5929,26.0103,78636.276348014,0
+GRC.US,D,20170330,000000,26.0016,27.0573,25.9692,26.6476,67753.236457722,0
+GRC.US,D,20170331,000000,26.5985,27.3323,25.1157,26.7341,1275199.4268757,0
+GRC.US,D,20170403,000000,26.8284,26.9551,25.7196,25.7707,66432.568162652,0
+GRC.US,D,20170404,000000,25.6283,25.7981,25.2453,25.5409,57733.671289264,0
+GRC.US,D,20170405,000000,25.8582,26.0801,24.7768,24.8613,47213.127862385,0
+GRC.US,D,20170406,000000,24.8672,25.4987,24.8672,25.4742,50712.847931895,0
+GRC.US,D,20170407,000000,25.4251,25.5595,25.2021,25.3022,144647.28963467,0
+GRC.US,D,20170410,000000,24.9645,25.4987,24.6816,25.1334,36299.540517311,0
+GRC.US,D,20170411,000000,24.8191,25.3366,24.8191,25.2865,31605.414965827,0
+GRC.US,D,20170412,000000,25.0725,25.0725,24.4273,24.4941,38700.570463166,0
+GRC.US,D,20170413,000000,24.3427,24.656,23.7241,23.9519,39123.14358765,0
+GRC.US,D,20170417,000000,24.1552,24.442,24.1464,24.3771,31956.710695819,0
+GRC.US,D,20170418,000000,24.2553,24.8613,24.0953,24.3427,26128.256323436,0
+GRC.US,D,20170419,000000,24.3771,24.7995,24.1886,24.2986,37613.081072931,0
+GRC.US,D,20170420,000000,24.442,25.0616,24.442,24.8024,29953.815910622,0
+GRC.US,D,20170421,000000,24.8368,25.0411,24.5038,24.6403,53476.374341163,0
+GRC.US,D,20170424,000000,25.2865,25.5075,24.9703,25.4565,32286.623207463,0
+GRC.US,D,20170425,000000,25.4987,26.1812,25.4565,25.7383,37127.3765419,0
+GRC.US,D,20170426,000000,25.9692,26.1714,25.5929,25.5929,62437.979325674,0
+GRC.US,D,20170427,000000,24.8279,25.8906,24.3771,24.385,56045.415288319,0
+GRC.US,D,20170428,000000,24.3771,24.4851,24.001,24.3683,85486.033958604,0
+GRC.US,D,20170501,000000,24.0953,24.0953,23.0985,23.2085,46324.196928232,0
+GRC.US,D,20170502,000000,23.2262,23.6642,23.2262,23.5424,43445.608439286,0
+GRC.US,D,20170503,000000,23.4127,23.669,23.1584,23.6514,32658.28390731,0
+GRC.US,D,20170504,000000,22.904,23.5955,22.7478,23.234,60440.17578294,0
+GRC.US,D,20170505,000000,23.1996,23.6779,23.0563,23.2605,33957.568984033,0
+GRC.US,D,20170508,000000,23.2262,23.4727,23.0297,23.1338,38636.420808125,0
+GRC.US,D,20170509,000000,23.2693,23.5247,22.6212,22.9129,35551.127875154,0
+GRC.US,D,20170510,000000,22.8706,23.0042,22.307,22.8863,36259.828826094,0
+GRC.US,D,20170511,000000,22.8481,23.7644,22.411,22.5299,34659.142195523,0
+GRC.US,D,20170512,000000,22.3511,22.7518,22.1361,22.1547,23319.926980489,0
+GRC.US,D,20170515,000000,21.9848,23.1084,21.9848,22.4464,30438.50219316,0
+GRC.US,D,20170516,000000,22.4876,22.5642,22.1027,22.3089,62561.187393295,0
+GRC.US,D,20170517,000000,22.0103,22.1802,21.2493,21.2846,64428.65512896,0
+GRC.US,D,20170518,000000,21.3827,21.3827,21.0184,21.0273,63520.377473446,0
+GRC.US,D,20170519,000000,21.0273,21.2914,20.9487,20.982,100881.95116867,0
+GRC.US,D,20170522,000000,21.1697,21.1697,20.8643,20.9144,68066.856993482,0
+GRC.US,D,20170523,000000,21.0273,21.1107,20.7013,21.0097,106823.43112375,0
+GRC.US,D,20170524,000000,21.095,21.3583,20.8377,20.9997,66556.794478765,0
+GRC.US,D,20170525,000000,21.0184,21.0184,20.7691,20.8721,44034.156068082,0
+GRC.US,D,20170526,000000,20.9055,21.1451,20.5619,20.9399,90647.535568249,0
+GRC.US,D,20170530,000000,20.8721,21.0097,20.4194,20.8721,50058.11415107,0
+GRC.US,D,20170531,000000,20.9399,21.0361,20.1375,20.5833,140328.89777701,0
+GRC.US,D,20170601,000000,20.7691,21.0528,20.5646,20.932,85212.12511406,0
+GRC.US,D,20170602,000000,21.0361,21.5046,20.9496,21.2236,129559.9017179,0
+GRC.US,D,20170605,000000,21.1865,21.5645,21.0607,21.2236,51827.830031433,0
+GRC.US,D,20170606,000000,21.095,21.258,20.3584,21.1294,57555.477803036,0
+GRC.US,D,20170607,000000,21.153,21.4967,20.6914,21.428,79628.050379932,0
+GRC.US,D,20170608,000000,21.4368,21.8473,21.1962,21.5645,65663.790550642,0
+GRC.US,D,20170609,000000,21.7452,22.0948,21.5468,21.8729,105443.70441609,0
+GRC.US,D,20170612,000000,21.9063,22.4287,21.7619,22.1361,54501.750573341,0
+GRC.US,D,20170613,000000,22.0938,22.3776,21.8896,22.1115,57498.455887443,0
+GRC.US,D,20170614,000000,22.1027,22.4719,21.7854,22.4464,68359.094310895,0
+GRC.US,D,20170615,000000,22.1802,22.6604,22.1361,22.6075,53953.932884253,0
+GRC.US,D,20170616,000000,22.1802,23.3941,22.1802,23.2144,280209.76621722,0
+GRC.US,D,20170619,000000,23.2743,23.3617,22.8952,23.0798,63620.165825733,0
+GRC.US,D,20170620,000000,23.0258,23.0258,22.3678,22.4552,30574.947491186,0
+GRC.US,D,20170621,000000,22.3894,22.3894,21.6156,21.6843,28447.826389874,0
+GRC.US,D,20170622,000000,21.6843,21.9671,21.428,21.7776,26317.650543084,0
+GRC.US,D,20170623,000000,21.701,22.2656,21.3593,21.6931,380931.85237253,0
+GRC.US,D,20170626,000000,21.6686,22.0417,21.2236,21.538,63205.738689192,0
+GRC.US,D,20170627,000000,21.5822,21.641,21.1107,21.2326,33475.937446972,0
+GRC.US,D,20170628,000000,21.368,21.8335,20.9055,21.6843,48584.708582091,0
+GRC.US,D,20170629,000000,21.701,21.8198,21.2493,21.641,43351.929577954,0
+GRC.US,D,20170630,000000,21.7619,22.3237,21.6283,21.7776,38509.139746533,0
+GRC.US,D,20170703,000000,21.8974,22.035,21.7187,21.8572,17734.833997868,0
+GRC.US,D,20170705,000000,21.7707,21.9848,21.5301,21.9671,41786.881644629,0
+GRC.US,D,20170706,000000,21.754,22.1194,21.701,22.0015,48859.635675128,0
+GRC.US,D,20170707,000000,22.0928,22.2913,21.9593,22.1724,35069.496338094,0
+GRC.US,D,20170710,000000,22.0507,22.6948,21.9406,22.4022,60565.420347544,0
+GRC.US,D,20170711,000000,22.3157,22.6781,21.6548,22.6604,78688.207021142,0
+GRC.US,D,20170712,000000,22.7283,22.9836,22.359,22.6703,49160.018980483,0
+GRC.US,D,20170713,000000,22.6526,22.6526,21.9848,22.5986,47864.806897732,0
+GRC.US,D,20170714,000000,22.5888,22.7872,22.2746,22.4975,38570.234656097,0
+GRC.US,D,20170717,000000,22.4552,22.8569,22.1891,22.6781,51003.048752323,0
+GRC.US,D,20170718,000000,22.5642,22.7283,22.2746,22.686,38144.606786136,0
+GRC.US,D,20170719,000000,21.429,22.9473,21.429,22.8755,117956.96014325,0
+GRC.US,D,20170720,000000,22.9079,23.1967,22.7106,22.9345,55647.280127662,0
+GRC.US,D,20170721,000000,23.1211,23.2488,22.634,23.2055,118540.41652959,0
+GRC.US,D,20170724,000000,23.0798,23.2665,22.8127,23.1888,53033.436246825,0
+GRC.US,D,20170725,000000,23.2999,23.6927,23.2999,23.5139,39870.537981313,0
+GRC.US,D,20170726,000000,23.5228,23.5915,22.5062,22.7695,55363.18879819,0
+GRC.US,D,20170727,000000,22.7597,23.017,22.4552,22.7774,27357.282254161,0
+GRC.US,D,20170728,000000,23.8743,25.5742,23.6003,25.4476,132950.66919869,0
+GRC.US,D,20170731,000000,25.5056,26.0722,25.1559,25.8415,152003.11674615,0
+GRC.US,D,20170801,000000,25.9936,25.9936,25.1745,25.2679,98634.676745219,0
+GRC.US,D,20170802,000000,25.2758,25.4722,24.8564,25.0027,82066.755520019,0
+GRC.US,D,20170803,000000,24.9939,25.5488,24.9939,25.1648,53984.480339036,0
+GRC.US,D,20170804,000000,25.2768,25.374,24.7376,24.9143,58919.930783294,0
+GRC.US,D,20170807,000000,24.9143,25.3966,24.824,25.316,55771.506443775,0
+GRC.US,D,20170808,000000,25.2758,25.7884,25.2679,25.5665,51747.388400508,0
+GRC.US,D,20170809,000000,25.4545,25.5742,25.1884,25.2336,26407.256410444,0
+GRC.US,D,20170810,000000,25.1383,25.1559,24.2829,24.3093,68113.696424147,0
+GRC.US,D,20170811,000000,24.4047,24.6099,24.0443,24.2308,51534.574465528,0
+GRC.US,D,20170814,000000,24.3183,24.8594,24.1896,24.7474,35427.919807533,0
+GRC.US,D,20170815,000000,24.2495,24.6522,24.1031,24.113,25096.770600302,0
+GRC.US,D,20170816,000000,24.2495,24.4979,24.0157,24.0953,22112.284268112,0
+GRC.US,D,20170817,000000,23.8371,24.0854,23.3214,23.3303,43490.411372965,0
+GRC.US,D,20170818,000000,23.0985,23.7683,22.9944,23.1751,61555.157882478,0
+GRC.US,D,20170821,000000,23.1584,23.5964,22.8932,23.4078,42924.265211008,0
+GRC.US,D,20170822,000000,23.4845,24.0658,23.4845,23.8194,49937.960828927,0
+GRC.US,D,20170823,000000,23.6396,24.0256,23.4235,23.563,44593.174490591,0
+GRC.US,D,20170824,000000,23.7339,23.7339,23.2379,23.5728,20499.378655628,0
+GRC.US,D,20170825,000000,23.5816,23.9058,23.5414,23.7948,27889.826215859,0
+GRC.US,D,20170828,000000,23.8645,24.6522,23.7506,24.4635,72442.27076674,0
+GRC.US,D,20170829,000000,24.2829,24.7906,24.1582,24.5323,42318.407357834,0
+GRC.US,D,20170830,000000,24.5499,24.8181,24.2406,24.6522,45365.006848081,0
+GRC.US,D,20170831,000000,24.9163,26.3344,24.5156,26.136,153969.35458562,0
+GRC.US,D,20170901,000000,26.2923,26.5417,25.2591,25.6253,96740.734548743,0
+GRC.US,D,20170905,000000,25.65,25.8906,25.3112,25.375,53312.436333834,0
+GRC.US,D,20170906,000000,25.5026,26.1871,25.2031,25.2286,29621.866901991,0
+GRC.US,D,20170907,000000,25.2797,25.6843,24.6689,25.4525,34100.123773015,0
+GRC.US,D,20170908,000000,25.5361,26.136,25.2541,25.5026,43492.44786995,0
+GRC.US,D,20170911,000000,25.8031,26.1272,25.5448,26.0093,57635.919433961,0
+GRC.US,D,20170912,000000,25.8807,26.1911,25.5546,26.1105,36083.671836853,0
+GRC.US,D,20170913,000000,25.9759,26.4394,25.9759,26.1636,43105.513442713,0
+GRC.US,D,20170914,000000,26.3589,26.4581,25.9672,26.2775,39887.848205688,0
+GRC.US,D,20170915,000000,26.3108,26.6192,25.5635,26.1046,234144.20440614,0
+GRC.US,D,20170918,000000,25.6156,26.5249,25.5026,26.4394,86613.235040055,0
+GRC.US,D,20170919,000000,26.5329,26.9698,26.3197,26.7489,50865.585205804,0
+GRC.US,D,20170920,000000,26.8254,27.4687,26.6713,27.1927,56890.561537285,0
+GRC.US,D,20170921,000000,27.3066,27.4079,26.6968,26.8344,65428.575148821,0
+GRC.US,D,20170922,000000,26.7558,27.3066,26.7558,27.1593,23821.923487405,0
+GRC.US,D,20170925,000000,26.9698,27.1074,26.7596,26.9964,15599.566908614,0
+GRC.US,D,20170926,000000,27.0052,27.4423,26.6713,26.8775,49869.738179915,0
+GRC.US,D,20170927,000000,27.0131,28.3369,26.903,27.8635,66826.630329337,0
+GRC.US,D,20170928,000000,27.7535,28.276,27.6033,28.1474,39817.589059691,0
+GRC.US,D,20170929,000000,28.113,28.5873,27.727,27.9686,63207.775186177,0
+GRC.US,D,20171002,000000,27.9961,28.7573,27.9509,28.7396,46908.671563057,0
+GRC.US,D,20171003,000000,28.7219,28.7219,27.5218,28.2671,52466.271836376,0
+GRC.US,D,20171004,000000,28.1758,28.1758,27.4236,27.5659,36734.332623706,0
+GRC.US,D,20171005,000000,27.5582,27.9322,27.3019,27.5305,35904.460102131,0
+GRC.US,D,20171006,000000,27.0573,27.8203,27.0573,27.7369,105795.00014609,0
+GRC.US,D,20171009,000000,27.7369,27.9873,27.2899,27.5218,38298.362308538,0
+GRC.US,D,20171010,000000,27.7447,28.0364,27.4962,27.9686,29255.297444609,0
+GRC.US,D,20171011,000000,27.8881,28.441,27.6916,28.1571,33240.722045152,0
+GRC.US,D,20171012,000000,28.0786,28.3369,27.8645,28.0943,28887.709738733,0
+GRC.US,D,20171013,000000,28.1384,28.3192,27.7369,28.0511,43375.349293287,0
+GRC.US,D,20171016,000000,28.0275,28.3369,28.0275,28.2092,29243.078462695,0
+GRC.US,D,20171017,000000,28.0128,28.1384,27.4777,27.5896,31585.049995973,0
+GRC.US,D,20171018,000000,27.6916,28.0727,27.4953,27.8812,46503.408662952,0
+GRC.US,D,20171019,000000,27.5051,27.8978,27.3999,27.7978,35341.368685651,0
+GRC.US,D,20171020,000000,27.5659,27.8272,27.5128,27.6572,69210.350050817,0
+GRC.US,D,20171023,000000,27.6141,28.1208,27.451,27.5817,37067.299880828,0
+GRC.US,D,20171024,000000,27.6572,28.1208,27.6396,27.7722,31948.564707878,0
+GRC.US,D,20171025,000000,27.7183,27.7183,27.2193,27.4423,28470.227856715,0
+GRC.US,D,20171026,000000,27.5659,27.9598,27.5492,27.8066,28700.352016071,0
+GRC.US,D,20171027,000000,28.0275,28.765,27.0229,27.3166,97371.030365742,0
+GRC.US,D,20171030,000000,27.1535,27.1535,26.5495,26.5938,24955.234059812,0
+GRC.US,D,20171031,000000,26.8254,27.8203,26.415,27.46,58232.613050702,0
+GRC.US,D,20171101,000000,27.4777,27.6485,26.5751,26.6115,41803.173620512,0
+GRC.US,D,20171102,000000,26.6025,27.3587,26.5162,27.1535,44868.101583628,0
+GRC.US,D,20171103,000000,27.2635,27.3961,26.7626,27.0917,36431.912821365,0
+GRC.US,D,20171106,000000,27.2193,27.2193,26.5417,26.688,26630.252830352,0
+GRC.US,D,20171107,000000,26.6449,26.688,25.8807,25.9916,54958.944146576,0
+GRC.US,D,20171108,000000,25.7953,26.3589,25.7167,26.1193,31998.458884022,0
+GRC.US,D,20171109,000000,25.6253,25.8807,25.3112,25.8395,22965.576505019,0
+GRC.US,D,20171110,000000,25.8807,26.4905,25.65,25.9308,41359.217277682,0
+GRC.US,D,20171113,000000,25.7443,26.4651,25.7138,26.1724,116557.88671424,0
+GRC.US,D,20171114,000000,26.5082,26.9915,26.3275,26.9139,37152.832754218,0
+GRC.US,D,20171115,000000,26.7067,26.9718,26.3875,26.7586,43513.831088298,0
+GRC.US,D,20171116,000000,26.9571,27.8527,26.9069,27.5198,52859.315754569,0
+GRC.US,D,20171117,000000,27.1565,27.6111,26.9139,27.4383,41957.947391408,0
+GRC.US,D,20171120,000000,27.5866,28.002,27.347,27.6966,43263.341959087,0
+GRC.US,D,20171121,000000,27.9048,28.4498,27.6465,28.4321,68254.214716145,0
+GRC.US,D,20171122,000000,28.5529,28.6728,27.9489,27.9941,40833.801055434,0
+GRC.US,D,20171124,000000,27.8861,28.2171,27.5101,27.672,17294.950649009,0
+GRC.US,D,20171127,000000,27.8252,28.0432,27.6632,27.7791,33690.787878938,0
+GRC.US,D,20171128,000000,27.8527,28.6217,27.4166,28.5873,27503.910037114,0
+GRC.US,D,20171129,000000,28.6129,28.7857,28.2671,28.714,25866.566460805,0
+GRC.US,D,20171130,000000,28.881,28.881,28.2495,28.39,47877.025879644,0
+GRC.US,D,20171201,000000,28.5167,28.5344,27.4039,27.8959,65934.644649707,0
+GRC.US,D,20171204,000000,28.2406,28.7583,27.6966,27.7879,67141.269113591,0
+GRC.US,D,20171205,000000,27.9755,28.0511,27.3842,27.4914,34531.861133932,0
+GRC.US,D,20171206,000000,27.3715,27.835,26.802,27.2772,33298.762209237,0
+GRC.US,D,20171207,000000,27.2585,27.7604,26.9404,27.0259,42195.199290213,0
+GRC.US,D,20171208,000000,27.3116,27.349,26.8364,26.9236,49583.610353458,0
+GRC.US,D,20171211,000000,27.0426,27.1261,26.3973,26.577,40973.301098939,0
+GRC.US,D,20171212,000000,26.6987,27.0907,26.1105,26.5691,23750.646092913,0
+GRC.US,D,20171213,000000,26.5514,27.0082,26.0712,26.3688,61819.902490588,0
+GRC.US,D,20171214,000000,26.3599,26.7626,25.648,25.7324,67672.794826796,0
+GRC.US,D,20171215,000000,25.8886,26.5691,25.6597,25.7844,189744.49712918,0
+GRC.US,D,20171218,000000,25.9043,26.9992,25.8886,26.8451,104946.79915165,0
+GRC.US,D,20171219,000000,26.9139,27.563,26.3442,26.5172,51769.789867349,0
+GRC.US,D,20171220,000000,26.69,27.1289,26.5594,26.5691,45098.225742985,0
+GRC.US,D,20171221,000000,26.7675,27.4295,26.6212,26.7341,42275.640921139,0
+GRC.US,D,20171222,000000,26.7586,27.0797,26.4828,26.8883,28314.435837327,0
+GRC.US,D,20171226,000000,26.8628,27.3293,26.7675,27.0169,27686.176517312,0
+GRC.US,D,20171227,000000,26.9915,27.2144,26.7586,27.0082,18781.593448394,0
+GRC.US,D,20171228,000000,27.2862,27.6151,26.9934,27.4039,23409.532847849,0
+GRC.US,D,20171229,000000,27.183,27.784,26.8805,26.906,87740.436121507,0
+GRC.US,D,20180102,000000,27.1643,27.6632,26.9404,27.5355,52802.293838976,0
+GRC.US,D,20180103,000000,27.6033,27.7467,27.1231,27.2408,33082.893528778,0
+GRC.US,D,20180104,000000,27.5453,27.7958,27.2144,27.347,52366.483484087,0
+GRC.US,D,20180105,000000,27.457,27.5944,26.8284,27.1643,153589.54789783,0
+GRC.US,D,20180108,000000,27.1722,28.3536,26.9738,27.5944,62671.158230509,0
+GRC.US,D,20180109,000000,27.6288,27.8262,26.9404,27.1231,45877.185839923,0
+GRC.US,D,20180110,000000,26.9571,27.1231,26.8107,27.0426,24166.091477947,0
+GRC.US,D,20180111,000000,27.1231,27.9302,26.9394,27.7791,30880.422039005,0
+GRC.US,D,20180112,000000,27.9225,28.0678,27.3715,27.8439,29478.293864516,0
+GRC.US,D,20180116,000000,28.0678,28.4067,26.8491,26.906,45788.598221056,0
+GRC.US,D,20180117,000000,27.0955,27.7604,27.0955,27.6465,34666.269934972,0
+GRC.US,D,20180118,000000,27.457,27.457,26.9571,27.0259,17610.607681755,0
+GRC.US,D,20180119,000000,27.0259,27.4824,27.0259,27.3961,26352.270991837,0
+GRC.US,D,20180122,000000,27.2685,27.2772,26.8805,27.1476,22491.072707406,0
+GRC.US,D,20180123,000000,27.0955,27.0955,26.5426,26.7421,23352.510932256,0
+GRC.US,D,20180124,000000,26.7508,26.9992,25.9996,26.4327,42170.761326388,0
+GRC.US,D,20180125,000000,26.6134,26.6309,25.9131,26.0624,49637.577523572,0
+GRC.US,D,20180126,000000,26.1911,26.3973,25.9475,25.9475,40027.348249192,0
+GRC.US,D,20180129,000000,25.8198,25.9387,25.648,25.751,42409.031473686,0
+GRC.US,D,20180130,000000,25.0293,25.7148,24.4154,25.3622,86539.921148579,0
+GRC.US,D,20180131,000000,25.26,25.5252,24.1041,24.3723,136410.67757698,0
+GRC.US,D,20180201,000000,24.0854,25.9916,24.0854,25.7844,78013.108270463,0
+GRC.US,D,20180202,000000,25.5518,25.863,24.8858,25.0538,37272.98607636,0
+GRC.US,D,20180205,000000,24.7238,25.3082,23.8871,23.8959,45563.565304163,0
+GRC.US,D,20180206,000000,23.3706,24.4951,23.3706,24.1385,68322.437365157,0
+GRC.US,D,20180207,000000,23.9666,24.3369,23.8272,23.9578,40643.388587294,0
+GRC.US,D,20180208,000000,23.9578,24.0943,23.1799,23.1799,54645.323610816,0
+GRC.US,D,20180209,000000,24.3369,25.2433,24.3369,24.3369,79664.70732567,0
+GRC.US,D,20180212,000000,24.2839,24.2839,23.3961,23.4894,54466.111876096,0
+GRC.US,D,20180213,000000,23.3637,24,23.2115,23.5866,47320.043954121,0
+GRC.US,D,20180214,000000,23.2665,23.6327,23.235,23.4658,42886.590016777,0
+GRC.US,D,20180215,000000,23.6642,24.1159,23.2665,23.9853,51519.300738137,0
+GRC.US,D,20180216,000000,23.8282,24.2259,23.5345,23.8282,31690.947839217,0
+GRC.US,D,20180220,000000,23.5797,24.0099,23.5797,23.5797,42330.626339747,0
+GRC.US,D,20180221,000000,23.6033,24.0354,23.5522,23.5866,40889.804722535,0
+GRC.US,D,20180222,000000,23.6986,23.8331,23.6298,23.7869,31442.495206991,0
+GRC.US,D,20180223,000000,23.9686,23.9686,23.2665,23.6122,36999.077231816,0
+GRC.US,D,20180226,000000,23.7506,24.0707,23.5945,23.9932,40751.322927523,0
+GRC.US,D,20180227,000000,24.1493,24.5481,23.9156,24.054,58512.631386202,0
+GRC.US,D,20180228,000000,24.002,24.3664,23.1004,23.1004,64313.593049282,0
+GRC.US,D,20180301,000000,23.2134,24.2446,22.9699,23.5345,71312.01493981,0
+GRC.US,D,20180302,000000,23.292,24.0354,23.0778,23.8194,46459.623977765,0
+GRC.US,D,20180305,000000,24.2525,24.9546,24.1493,24.601,82276.514709521,0
+GRC.US,D,20180306,000000,24.7818,25.758,24.5481,25.4908,80019.05780114,0
+GRC.US,D,20180307,000000,25.3436,25.8836,24.7739,25.5685,63442.990587998,0
+GRC.US,D,20180308,000000,25.7433,25.758,25.0656,25.3966,51263.720366462,0
+GRC.US,D,20180309,000000,25.7157,26.3482,25.6912,26.2372,61545.993646043,0
+GRC.US,D,20180312,000000,26.3148,26.3148,24.7906,24.9733,53226.903460443,0
+GRC.US,D,20180313,000000,25.1894,25.4997,24.4194,25.1,60403.518837201,0
+GRC.US,D,20180314,000000,25.316,25.316,24.6767,25.1274,118484.41286248,0
+GRC.US,D,20180315,000000,25.2591,25.4044,24.8348,25.2846,118442.66467429,0
+GRC.US,D,20180316,000000,25.2326,26.2442,24.3664,25.7854,267616.06885915,0
+GRC.US,D,20180319,000000,25.6745,26.3227,25.4054,26.0821,128196.46698613,0
+GRC.US,D,20180320,000000,26.1056,26.6997,25.648,25.9592,210867.04386235,0
+GRC.US,D,20180321,000000,26.0741,26.4003,25.7246,26.1302,63267.851847249,0
+GRC.US,D,20180322,000000,25.865,26.3,25.2414,25.648,109766.16926774,0
+GRC.US,D,20180323,000000,25.6224,25.7757,24.6846,24.6846,78050.783464695,0
+GRC.US,D,20180326,000000,25.2679,25.2993,24.5569,25.1451,73177.446178491,0
+GRC.US,D,20180327,000000,25.2993,25.4908,24.7995,25.0597,42114.757659288,0
+GRC.US,D,20180328,000000,25.1088,25.3249,24.8928,25.2149,48823.996977882,0
+GRC.US,D,20180329,000000,25.37,25.9455,25.207,25.3249,57120.685696642,0
+GRC.US,D,20180402,000000,25.2414,25.3072,24.5481,24.8092,55738.922492008,0
+GRC.US,D,20180403,000000,24.9115,25.7433,24.8181,25.207,69090.196728676,0
+GRC.US,D,20180404,000000,24.7386,25.7246,24.7386,25.484,67443.688915932,0
+GRC.US,D,20180405,000000,25.5949,26.3394,25.3887,25.6038,83199.047843933,0
+GRC.US,D,20180406,000000,25.37,25.9769,25.1,25.4575,49273.044563175,0
+GRC.US,D,20180409,000000,25.6657,25.7757,25.2925,25.4398,31233.754265982,0
+GRC.US,D,20180410,000000,25.8572,26.2627,25.2993,25.9592,83287.635462802,0
+GRC.US,D,20180411,000000,25.8385,26.1941,25.8385,26.028,63190.464961801,0
+GRC.US,D,20180412,000000,26.2098,26.5554,25.9063,26.2627,72721.270853747,0
+GRC.US,D,20180413,000000,26.4003,26.5132,25.9387,26.2442,78128.170350141,0
+GRC.US,D,20180416,000000,26.4965,26.7302,26.3227,26.6429,45028.984845479,0
+GRC.US,D,20180417,000000,26.6948,27.3617,26.6782,27.0937,61491.008227435,0
+GRC.US,D,20180418,000000,27.1211,27.4108,26.7125,27.0326,32318.188910739,0
+GRC.US,D,20180419,000000,27.0052,27.0052,26.6172,26.7548,24150.817750555,0
+GRC.US,D,20180420,000000,26.6516,26.8067,26.3728,26.7725,33609.32799952,0
+GRC.US,D,20180423,000000,26.7892,26.903,26.3394,26.5053,25348.277978005,0
+GRC.US,D,20180424,000000,26.6429,26.6429,25.699,25.9682,25881.840188195,0
+GRC.US,D,20180425,000000,26.2618,26.5908,26.0016,26.5309,29455.892397676,0
+GRC.US,D,20180426,000000,26.6693,27.457,26.0761,27.178,78287.017115007,0
+GRC.US,D,20180427,000000,27.2939,28.0442,27.178,27.7614,47650.974714258,0
+GRC.US,D,20180430,000000,27.9686,28.0708,27.2575,27.2575,48397.350859428,0
+GRC.US,D,20180501,000000,27.2311,27.7702,26.9463,27.6896,35378.02563139,0
+GRC.US,D,20180502,000000,27.7073,27.9422,27.457,27.4747,31341.688606211,0
+GRC.US,D,20180503,000000,27.3538,27.8115,27.2488,27.4747,35216.124121046,0
+GRC.US,D,20180504,000000,27.3538,28.2033,27.3538,27.9686,24372.795921971,0
+GRC.US,D,20180507,000000,28.0963,28.4096,28.0217,28.2701,32213.309315987,0
+GRC.US,D,20180508,000000,28.0295,28.4862,28.0295,28.3653,33602.20026007,0
+GRC.US,D,20180509,000000,28.5294,29.0066,28.3576,28.8093,47182.580407603,0
+GRC.US,D,20180510,000000,28.9899,28.9899,28.6178,28.9016,36069.416357953,0
+GRC.US,D,20180511,000000,28.9104,29.2345,28.7032,28.8859,40584.330174716,0
+GRC.US,D,20180514,000000,28.9281,28.9989,28.5558,28.6335,60475.814480185,0
+GRC.US,D,20180515,000000,28.5195,28.7366,28.387,28.5382,30362.133556205,0
+GRC.US,D,20180516,000000,28.6089,28.9016,28.4518,28.6266,48223.230367171,0
+GRC.US,D,20180517,000000,28.6266,29.4083,28.6266,28.9989,69539.244313969,0
+GRC.US,D,20180518,000000,29.0941,29.4614,28.8869,28.9359,73079.694323189,0
+GRC.US,D,20180521,000000,28.9016,29.4869,28.9016,29.3897,46770.189768047,0
+GRC.US,D,20180522,000000,29.5026,30.0496,29.2787,29.6165,92540.459516234,0
+GRC.US,D,20180523,000000,29.4437,29.9072,29.4437,29.8935,39164.891775851,0
+GRC.US,D,20180524,000000,29.8857,30.0949,29.6254,29.8601,47264.040287021,0
+GRC.US,D,20180525,000000,29.8778,29.9121,29.4987,29.8503,33564.525065839,0
+GRC.US,D,20180529,000000,29.7619,29.7619,28.4351,28.8937,59958.544245878,0
+GRC.US,D,20180530,000000,29.1717,29.5438,29.1117,29.2355,202350.41346916,0
+GRC.US,D,20180531,000000,29.1628,29.4614,28.9802,28.9989,64737.184422258,0
+GRC.US,D,20180601,000000,29.2257,29.3101,28.9183,29.1117,50649.716525346,0
+GRC.US,D,20180604,000000,29.2787,29.7874,28.7454,29.044,46961.62048468,0
+GRC.US,D,20180605,000000,29.0784,29.2218,28.7631,28.8937,46686.693391643,0
+GRC.US,D,20180606,000000,28.9989,29.1117,28.8141,28.8515,155909.11796426,0
+GRC.US,D,20180607,000000,28.9281,29.1981,28.7553,28.8171,153805.41657829,0
+GRC.US,D,20180608,000000,28.8437,29.0784,28.6983,28.8093,321708.4835384,0
+GRC.US,D,20180611,000000,28.8515,29.0784,28.7631,28.8859,368484.7827974,0
+GRC.US,D,20180612,000000,28.9802,29.9298,28.9458,29.2532,166074.29266718,0
+GRC.US,D,20180613,000000,29.3101,29.6479,28.9802,29.3622,110572.62207397,0
+GRC.US,D,20180614,000000,29.5105,29.5537,28.9899,29.4614,76982.64079582,0
+GRC.US,D,20180615,000000,29.3809,29.9799,29.1717,29.6775,168960.00889558,0
+GRC.US,D,20180618,000000,29.5438,30.2854,29.1717,30.198,141381.7667185,0
+GRC.US,D,20180619,000000,29.9799,30.6291,29.8857,30.6172,149756.86057119,0
+GRC.US,D,20180620,000000,30.6311,31.18,30.3766,30.9276,99481.85949117,0
+GRC.US,D,20180621,000000,30.9443,31.1653,30.3462,30.6232,133529.03434257,0
+GRC.US,D,20180622,000000,30.6232,31.1623,30.1017,31.1623,641876.35710731,0
+GRC.US,D,20180625,000000,30.5986,30.5986,29.6165,30.5112,132814.22390067,0
+GRC.US,D,20180626,000000,30.7449,31.016,30.3629,30.6841,73114.314771942,0
+GRC.US,D,20180627,000000,30.7636,30.9983,30.4837,30.5465,69809.080164542,0
+GRC.US,D,20180628,000000,30.6172,30.9718,30.3727,30.798,85344.497418115,0
+GRC.US,D,20180629,000000,30.7537,31.0583,30.2932,30.414,63690.424971731,0
+GRC.US,D,20180702,000000,30.1567,30.4503,29.5979,30.4415,50476.614281582,0
+GRC.US,D,20180703,000000,30.5367,30.74,30.2314,30.4415,27230.00119257,0
+GRC.US,D,20180705,000000,30.6311,30.8343,30.3462,30.8157,82205.237315031,0
+GRC.US,D,20180706,000000,30.6311,31.1358,30.4837,30.8755,57853.824611406,0
+GRC.US,D,20180709,000000,31.0513,31.4923,30.8393,31.4687,72846.515418354,0
+GRC.US,D,20180710,000000,31.4923,31.6769,30.8481,31.398,94844.75585528,0
+GRC.US,D,20180711,000000,31.2164,31.4923,31.0513,31.074,53277.81588508,0
+GRC.US,D,20180712,000000,31.4413,31.4413,30.9629,31.0435,49345.340206159,0
+GRC.US,D,20180713,000000,31.2428,32.0579,31.2065,31.6936,113521.46970893,0
+GRC.US,D,20180716,000000,31.8587,31.8587,31.127,31.3794,53404.07869818,0
+GRC.US,D,20180717,000000,31.4599,31.509,31.071,31.3185,68032.236544729,0
+GRC.US,D,20180718,000000,31.3705,31.9706,31.127,31.841,71351.726631027,0
+GRC.US,D,20180719,000000,31.7859,32.0933,31.4324,31.9706,52582.352164546,0
+GRC.US,D,20180720,000000,31.9873,32.2838,31.6682,32.169,67123.958889215,0
+GRC.US,D,20180723,000000,32.2053,32.3448,31.7791,31.9706,46670.401415759,0
+GRC.US,D,20180724,000000,32.1523,32.491,31.7791,31.9784,29658.52384773,0
+GRC.US,D,20180725,000000,31.9352,32.1337,31.6318,32.0669,43873.272806232,0
+GRC.US,D,20180726,000000,32.0412,32.6404,31.6406,32.2761,39812.497817227,0
+GRC.US,D,20180727,000000,32.4479,32.4479,30.7362,31.8931,113114.17031183,0
+GRC.US,D,20180730,000000,32.004,32.9713,31.344,31.9441,103156.71830143,0
+GRC.US,D,20180731,000000,32.1611,32.9625,31.9519,32.883,85825.110706684,0
+GRC.US,D,20180801,000000,32.9625,33.0822,31.9028,32.2661,130036.4420125,0
+GRC.US,D,20180802,000000,31.9097,32.9351,31.9097,32.3703,69034.193061575,0
+GRC.US,D,20180803,000000,32.491,32.5461,31.6318,31.8233,38033.617700429,0
+GRC.US,D,20180806,000000,31.8233,32.1955,31.3617,32.1434,45281.510471676,0
+GRC.US,D,20180807,000000,32.2132,32.5628,32.1778,32.4312,60596.986050819,0
+GRC.US,D,20180808,000000,32.4125,32.9251,32.2397,32.6139,64720.892446373,0
+GRC.US,D,20180809,000000,32.5716,32.7945,32.3958,32.4224,34105.215015478,0
+GRC.US,D,20180810,000000,32.4125,32.4863,32.0226,32.1523,27838.913791222,0
+GRC.US,D,20180813,000000,32.222,32.2574,31.5355,31.6495,38468.409806824,0
+GRC.US,D,20180814,000000,31.7447,32.2995,31.7447,32.114,29505.78657382,0
+GRC.US,D,20180815,000000,31.9617,32.005,31.4069,31.7535,38653.731032501,0
+GRC.US,D,20180816,000000,31.9107,32.1621,31.6779,31.9971,31042.323549348,0
+GRC.US,D,20180817,000000,31.9028,32.3477,31.8773,32.2514,38359.457218102,0
+GRC.US,D,20180820,000000,32.2594,32.5568,32.2328,32.4596,21874.014120814,0
+GRC.US,D,20180821,000000,32.5214,33.0273,32.3035,32.9301,32351.791110999,0
+GRC.US,D,20180822,000000,32.8269,32.8378,32.5304,32.7209,41943.69191251,0
+GRC.US,D,20180823,000000,32.7306,32.8476,32.389,32.5029,20807.907948925,0
+GRC.US,D,20180824,000000,32.5304,32.7306,32.3978,32.6758,57755.054507611,0
+GRC.US,D,20180827,000000,32.8937,33.045,32.5304,32.6089,22186.616408081,0
+GRC.US,D,20180828,000000,32.7209,32.7209,31.9716,32.1798,31306.049908966,0
+GRC.US,D,20180829,000000,32.1709,32.2642,31.9362,32.2417,25021.420211839,0
+GRC.US,D,20180830,000000,32.0786,32.1709,31.4216,31.6848,57079.955756932,0
+GRC.US,D,20180831,000000,31.6582,32.0865,31.5355,31.9617,50854.384472384,0
+GRC.US,D,20180904,000000,31.8851,31.8851,31.1702,31.6848,38597.727365401,0
+GRC.US,D,20180905,000000,31.5964,31.9284,30.6045,31.8587,59520.697394004,0
+GRC.US,D,20180906,000000,31.8773,31.9617,31.45,31.6495,74786.278797004,0
+GRC.US,D,20180907,000000,31.5355,31.9028,31.2144,31.8587,23723.153383609,0
+GRC.US,D,20180910,000000,31.9617,32.0089,31.1073,31.2408,32769.272993018,0
+GRC.US,D,20180911,000000,31.1604,31.4766,30.854,31.0887,39555.899197059,0
+GRC.US,D,20180912,000000,31.0503,31.2144,30.854,31.072,47918.774067845,0
+GRC.US,D,20180913,000000,31.2488,31.3695,31.0317,31.2742,82786.657204378,0
+GRC.US,D,20180914,000000,31.2585,32.2417,31.2488,32.1277,39932.651139369,0
+GRC.US,D,20180917,000000,32.383,33.1303,31.9883,32.4332,68873.309799723,0
+GRC.US,D,20180918,000000,32.5401,32.9752,32.3309,32.6935,46417.875789562,0
+GRC.US,D,20180919,000000,32.7209,32.8869,32.2514,32.5735,60682.518924209,0
+GRC.US,D,20180920,000000,32.6845,32.9036,32.2514,32.8201,69278.572699831,0
+GRC.US,D,20180921,000000,32.8338,33.3572,32.8338,33.263,278225.19990488,0
+GRC.US,D,20180924,000000,33.149,33.2797,32.4596,32.6758,43187.991570624,0
+GRC.US,D,20180925,000000,32.7583,32.9979,32.383,32.5658,40637.279096337,0
+GRC.US,D,20180926,000000,32.6089,32.6089,31.9617,32.0689,43062.747006019,0
+GRC.US,D,20180927,000000,32.1709,32.3124,31.8587,31.9028,28096.530659882,0
+GRC.US,D,20180928,000000,31.8684,32.1052,31.6582,31.8243,62098.902577595,0
+GRC.US,D,20181001,000000,32.0412,32.5481,31.2331,31.343,38419.533879173,0
+GRC.US,D,20181002,000000,31.2742,31.3784,30.9414,31.0985,51451.078089123,0
+GRC.US,D,20181003,000000,31.2998,31.7968,31.1201,31.397,46900.525575116,0
+GRC.US,D,20181004,000000,31.3695,31.4137,30.9512,31.015,35765.978307121,0
+GRC.US,D,20181005,000000,31.0573,31.726,30.7696,31.178,74695.654681151,0
+GRC.US,D,20181008,000000,31.1604,31.45,30.5771,30.8314,42000.713828102,0
+GRC.US,D,20181009,000000,30.6802,31.0799,30.5947,30.6723,45240.780531967,0
+GRC.US,D,20181010,000000,30.5594,30.742,29.5458,29.5901,42878.444028835,0
+GRC.US,D,20181011,000000,29.427,29.6716,28.7621,28.8083,44556.517544853,0
+GRC.US,D,20181012,000000,27.6553,29.3023,27.2732,27.6553,75302.530782817,0
+GRC.US,D,20181015,000000,27.562,28.3272,27.3862,28.109,72895.391346005,0
+GRC.US,D,20181016,000000,28.1975,29.262,28.1975,29.0519,32090.101248367,0
+GRC.US,D,20181017,000000,28.9281,28.9281,28.3359,28.6158,83322.255911554,0
+GRC.US,D,20181018,000000,28.4744,28.7621,28.0472,28.2239,34416.799054254,0
+GRC.US,D,20181019,000000,28.2564,28.4823,27.8056,27.9529,47630.609744403,0
+GRC.US,D,20181022,000000,28.0727,28.2387,27.3518,28.0403,32939.320491303,0
+GRC.US,D,20181023,000000,27.562,27.8744,27.0994,27.4275,25048.912921143,0
+GRC.US,D,20181024,000000,27.345,27.4628,26.1046,26.2175,53230.976454416,0
+GRC.US,D,20181025,000000,26.4621,27.3352,26.418,26.6713,31084.071737551,0
+GRC.US,D,20181026,000000,27.8901,30.6899,27.3862,30.1694,114627.28757203,0
+GRC.US,D,20181029,000000,30.8972,30.9345,28.9458,29.3288,68224.685509856,0
+GRC.US,D,20181030,000000,29.5213,30.6458,29.5213,30.41,60370.934885433,0
+GRC.US,D,20181031,000000,31.072,31.0799,29.9583,30.08,71883.252344232,0
+GRC.US,D,20181101,000000,30.2804,30.4984,29.8346,30.3766,64659.79753681,0
+GRC.US,D,20181102,000000,30.4631,30.6496,29.9416,30.4984,57725.525301323,0
+GRC.US,D,20181105,000000,30.6134,30.8461,30.0389,30.4366,76399.184409487,0
+GRC.US,D,20181106,000000,30.472,30.7066,30.3148,30.4798,28343.965043616,0
+GRC.US,D,20181107,000000,30.7606,31.125,30.1144,31.0642,49490.949740619,0
+GRC.US,D,20181108,000000,31.0503,31.9185,31.0131,31.8507,68970.043406533,0
+GRC.US,D,20181109,000000,31.4137,32.1896,30.8461,31.3263,73378.041131558,0
+GRC.US,D,20181112,000000,31.3882,31.4824,30.7783,30.9257,43640.093901397,0
+GRC.US,D,20181113,000000,31.0642,32.1798,30.688,31.1516,121436.31524291,0
+GRC.US,D,20181114,000000,31.3942,31.3942,29.9926,31.0239,55255.254457961,0
+GRC.US,D,20181115,000000,31.0239,31.6445,30.7155,31.5787,53383.713728324,0
+GRC.US,D,20181116,000000,31.1711,31.5228,30.4454,31.1427,49695.617687659,0
+GRC.US,D,20181119,000000,31.1142,31.238,30.522,30.9001,44946.506717568,0
+GRC.US,D,20181120,000000,30.4012,30.9384,29.7157,29.8247,71414.858037577,0
+GRC.US,D,20181121,000000,30.0673,30.6163,29.7776,30.2991,32946.448230753,0
+GRC.US,D,20181123,000000,30.1037,30.6605,30.1037,30.3276,16108.69115498,0
+GRC.US,D,20181126,000000,30.6065,31.1987,30.0477,30.2991,32456.67070575,0
+GRC.US,D,20181127,000000,30.0772,30.2785,29.4938,29.5734,38758.610627252,0
+GRC.US,D,20181128,000000,29.6785,31.0592,29.537,30.9384,66195.316263846,0
+GRC.US,D,20181129,000000,30.7537,30.854,30.3462,30.4474,29331.666081564,0
+GRC.US,D,20181130,000000,30.5407,31.1711,30.1331,31.0523,47402.522082031,0
+GRC.US,D,20181203,000000,31.5689,31.6946,30.7155,31.5689,60059.350846657,0
+GRC.US,D,20181204,000000,31.4844,32.0717,29.4751,29.8247,56061.707264203,0
+GRC.US,D,20181206,000000,29.4182,30.4837,28.4174,30.1518,70653.208165016,0
+GRC.US,D,20181207,000000,30.0673,30.8736,29.2148,29.37,37918.55562075,0
+GRC.US,D,20181210,000000,29.6126,33.2296,29.5664,31.4697,173169.44816452,0
+GRC.US,D,20181211,000000,32.2269,32.3576,30.5967,30.8824,80067.933728791,0
+GRC.US,D,20181212,000000,31.3745,33.2944,31.0523,31.6534,80408.028725363,0
+GRC.US,D,20181213,000000,31.9215,31.9215,30.8451,31.6996,61779.172550879,0
+GRC.US,D,20181214,000000,31.3283,31.8811,30.466,30.6605,51138.475801856,0
+GRC.US,D,20181217,000000,30.6703,31.1516,29.9033,30.2147,90155.721546261,0
+GRC.US,D,20181218,000000,30.5034,30.9198,30.0673,30.4012,54893.776243042,0
+GRC.US,D,20181219,000000,30.3933,30.4474,29.0204,29.4093,57073.846265976,0
+GRC.US,D,20181220,000000,29.3327,29.4182,28.276,28.9812,78089.476907417,0
+GRC.US,D,20181221,000000,29.0833,29.6322,28.7926,29.1373,187660.14246455,0
+GRC.US,D,20181224,000000,28.9909,29.0479,28.2838,28.2838,36891.142891586,0
+GRC.US,D,20181226,000000,28.4174,29.484,27.8861,29.3504,63806.505299902,0
+GRC.US,D,20181227,000000,28.6767,29.4477,28.2132,29.315,43295.925910854,0
+GRC.US,D,20181228,000000,29.4574,30.2519,28.7897,29.6322,38804.431809424,0
+GRC.US,D,20181231,000000,29.9662,30.4277,29.5458,30.0575,50509.198233349,0
+GRC.US,D,20190102,000000,29.6126,29.9838,28.9909,29.5734,87371.830167139,0
+GRC.US,D,20190103,000000,29.4182,29.7687,28.825,28.881,34319.047198951,0
+GRC.US,D,20190104,000000,29.4477,30.3462,29.1884,30.028,49424.763588592,0
+GRC.US,D,20190107,000000,30.0379,30.5308,29.5183,30.3639,74921.705846536,0
+GRC.US,D,20190108,000000,30.6065,31.3942,30.3933,31.0946,43886.510036637,0
+GRC.US,D,20190109,000000,31.2557,31.4039,30.8451,31.0523,33913.784298846,0
+GRC.US,D,20190110,000000,30.9001,32.0001,30.8451,31.6062,81304.087398965,0
+GRC.US,D,20190111,000000,31.4118,31.7457,30.8147,31.5885,25355.405717455,0
+GRC.US,D,20190114,000000,31.4118,31.4599,30.7636,30.8373,50223.070406892,0
+GRC.US,D,20190115,000000,30.9099,31.4206,30.6065,31.0052,39499.89552996,0
+GRC.US,D,20190116,000000,31.0336,31.3942,30.7636,31.0052,35326.09495826,0
+GRC.US,D,20190117,000000,30.8913,31.45,30.7911,31.4039,32538.130585168,0
+GRC.US,D,20190118,000000,31.6445,32.3673,31.3077,31.726,49659.978990413,0
+GRC.US,D,20190122,000000,31.726,31.7457,30.4474,31.015,53942.732150833,0
+GRC.US,D,20190123,000000,31.1044,31.3086,30.5652,30.9001,29746.093218104,0
+GRC.US,D,20190124,000000,30.9198,30.9198,30.2804,30.7342,36648.799750317,0
+GRC.US,D,20190125,000000,31.0239,31.2281,30.74,30.9669,20994.247423094,0
+GRC.US,D,20190128,000000,30.6232,30.7911,29.975,30.2421,62199.709178375,0
+GRC.US,D,20190129,000000,30.3079,30.8196,30.3079,30.7155,55982.28388177,0
+GRC.US,D,20190130,000000,31.0435,31.7545,30.5868,31.4039,62987.833511748,0
+GRC.US,D,20190131,000000,31.4039,32.4312,31.346,32.0422,82010.751852919,0
+GRC.US,D,20190201,000000,32.1621,32.4125,31.4304,31.9215,41652.472843589,0
+GRC.US,D,20190204,000000,31.8674,32.0522,31.5964,31.9127,24850.354465061,0
+GRC.US,D,20190205,000000,32.0138,32.0717,31.6819,31.8203,22144.868219879,0
+GRC.US,D,20190206,000000,31.8203,32.1532,31.6445,31.726,17097.410441419,0
+GRC.US,D,20190207,000000,31.4786,31.8674,30.8451,31.29,36094.872570271,0
+GRC.US,D,20190208,000000,30.9001,31.2184,30.3462,30.6409,36868.741424746,0
+GRC.US,D,20190211,000000,30.7636,30.7636,30.0192,30.5131,32175.634121756,0
+GRC.US,D,20190212,000000,30.854,31.2557,30.5672,30.7823,37379.902168096,0
+GRC.US,D,20190213,000000,30.9768,31.7545,30.6978,30.9472,41232.954464584,0
+GRC.US,D,20190214,000000,30.854,31.3568,30.6301,30.8363,60418.792564592,0
+GRC.US,D,20190215,000000,31.0769,32.0089,30.743,31.9627,58994.262923264,0
+GRC.US,D,20190219,000000,31.9078,32.3733,31.6936,32.1297,36950.201304164,0
+GRC.US,D,20190220,000000,31.9254,32.3634,31.7496,32.0089,27981.468580204,0
+GRC.US,D,20190221,000000,31.9165,32.1052,31.5719,31.9254,29239.005468724,0
+GRC.US,D,20190222,000000,31.9441,32.1955,31.73,31.9902,37103.956826567,0
+GRC.US,D,20190225,000000,32.2427,32.7464,31.9814,32.3536,47323.098699599,0
+GRC.US,D,20190226,000000,32.3457,32.4007,31.8802,31.8802,54761.403938987,0
+GRC.US,D,20190227,000000,31.833,32.167,31.5345,32.057,26379.763701141,0
+GRC.US,D,20190228,000000,32.0766,32.0766,31.3765,31.4864,44679.725612473,0
+GRC.US,D,20190301,000000,31.7496,32.0187,31.015,31.7948,52533.476236896,0
+GRC.US,D,20190304,000000,32.0001,32.0001,31.0052,31.2822,86045.052381112,0
+GRC.US,D,20190305,000000,31.2733,31.7761,30.8913,31.6848,61590.796579724,0
+GRC.US,D,20190306,000000,31.6662,31.6662,30.743,30.9954,55976.174390813,0
+GRC.US,D,20190307,000000,30.9954,31.1721,30.416,30.743,52695.37774724,0
+GRC.US,D,20190308,000000,30.743,31.181,30.3246,30.9472,61500.17246387,0
+GRC.US,D,20190311,000000,31.0239,31.3568,30.5574,31.1437,63662.932262428,0
+GRC.US,D,20190312,000000,31.1721,31.452,30.7724,31.181,99998.111476984,0
+GRC.US,D,20190313,000000,31.4059,32.1052,31.2566,32.0856,119641.14315023,0
+GRC.US,D,20190314,000000,31.8891,31.8891,31.0435,31.3862,120652.26390351,0
+GRC.US,D,20190315,000000,31.3765,32.1866,31.3765,31.7202,293453.10611366,0
+GRC.US,D,20190318,000000,31.73,32.4381,31.563,32.4381,76959.221080488,0
+GRC.US,D,20190319,000000,32.5598,32.6875,31.6799,32.0953,88794.323311482,0
+GRC.US,D,20190320,000000,32.1052,32.6698,31.8616,32.3369,49280.172302625,0
+GRC.US,D,20190321,000000,32.3085,33.2109,32.3085,32.6698,42370.338030964,0
+GRC.US,D,20190322,000000,32.5127,32.5127,31.2291,31.3106,56376.346048457,0
+GRC.US,D,20190325,000000,31.2291,31.6759,30.9198,31.3381,38886.909937336,0
+GRC.US,D,20190326,000000,31.6181,31.843,31.3568,31.5994,29049.611249077,0
+GRC.US,D,20190327,000000,31.5817,31.7948,31.0602,31.1721,60092.953046919,0
+GRC.US,D,20190328,000000,31.1997,31.6848,31.1437,31.5994,28259.450418719,0
+GRC.US,D,20190329,000000,31.8616,32.0187,31.4059,31.6091,42409.031473686,0
+GRC.US,D,20190401,000000,32.0766,32.4469,31.6848,31.8714,44775.440970789,0
+GRC.US,D,20190402,000000,32.0187,32.0187,31.3479,31.785,38817.669039831,0
+GRC.US,D,20190403,000000,32.0187,32.3281,31.8891,32.1052,34059.393833306,0
+GRC.US,D,20190404,000000,32.223,32.4292,31.9529,32.1297,38237.267398975,0
+GRC.US,D,20190405,000000,32.2995,32.4194,32.0285,32.3733,36746.551605618,0
+GRC.US,D,20190408,000000,32.2898,32.6158,32.0069,32.551,27115.957361384,0
+GRC.US,D,20190409,000000,32.5324,32.5324,31.7761,31.8144,35929.91631445,0
+GRC.US,D,20190410,000000,32.0766,32.2613,31.7202,32.2613,39950.979612239,0
+GRC.US,D,20190411,000000,32.3085,32.9311,32.3085,32.8486,28271.669400632,0
+GRC.US,D,20190412,000000,33.1166,33.1166,32.712,32.9114,19815.115668515,0
+GRC.US,D,20190415,000000,32.877,33.3986,32.8221,33.1166,48932.949566604,0
+GRC.US,D,20190416,000000,33.2954,33.533,32.9742,33.146,51777.93585529,0
+GRC.US,D,20190417,000000,33.3505,33.5734,32.7366,33.0066,34829.189693809,0
+GRC.US,D,20190418,000000,32.8122,33.258,32.7563,33.0341,36727.204884257,0
+GRC.US,D,20190422,000000,33.0253,33.2777,32.7926,32.8221,27907.136440236,0
+GRC.US,D,20190423,000000,33.0989,33.5292,32.6698,33.146,55103.535432545,0
+GRC.US,D,20190424,000000,33.3318,33.9661,33.2729,33.6489,61949.220049164,0
+GRC.US,D,20190425,000000,32.0187,32.6482,30.7332,30.8284,63928.695119029,0
+GRC.US,D,20190426,000000,30.8186,31.0426,30.5338,30.8451,44854.864353223,0
+GRC.US,D,20190429,000000,31.069,31.2193,30.4454,31.1525,42331.644588239,0
+GRC.US,D,20190430,000000,31.3106,31.3568,30.7332,31.015,81406.93049673,0
+GRC.US,D,20190501,000000,31.1054,31.2939,30.6399,30.6782,42952.776168804,0
+GRC.US,D,20190502,000000,30.6144,30.7901,30.082,30.416,34530.84288544,0
+GRC.US,D,20190503,000000,30.5947,31.2468,30.5947,31.1721,65979.447583388,0
+GRC.US,D,20190506,000000,30.9669,31.4786,30.743,31.3479,35016.547416471,0
+GRC.US,D,20190507,000000,31.0052,31.4176,30.8736,31.1721,52794.147851034,0
+GRC.US,D,20190508,000000,31.1997,31.4324,30.9345,30.9768,40861.293764737,0
+GRC.US,D,20190509,000000,30.6782,31.1054,30.6192,30.6496,42082.173707521,0
+GRC.US,D,20190510,000000,30.4071,31.1525,30.4071,31.0769,39251.442897733,0
+GRC.US,D,20190513,000000,30.6301,30.7813,29.9672,30.082,41365.326768639,0
+GRC.US,D,20190514,000000,30.1577,30.5308,29.975,30.2127,30648.261382663,0
+GRC.US,D,20190515,000000,29.9799,30.8942,29.9799,30.4179,29892.721001057,0
+GRC.US,D,20190516,000000,30.522,30.6153,29.5203,29.9328,69886.46704999,0
+GRC.US,D,20190517,000000,29.6716,29.6803,29.0813,29.155,35413.664328635,0
+GRC.US,D,20190520,000000,28.9585,29.2325,28.5864,28.9212,46755.934289149,0
+GRC.US,D,20190521,000000,29.0813,29.7266,29.0813,29.5851,24081.57685305,0
+GRC.US,D,20190522,000000,29.484,29.8198,29.2228,29.2414,27996.742307595,0
+GRC.US,D,20190523,000000,29.0263,29.0263,28.4184,28.661,28847.998047517,0
+GRC.US,D,20190524,000000,28.9399,29.2453,28.5864,28.8761,38364.548460566,0
+GRC.US,D,20190528,000000,29.0165,29.1,28.5864,28.715,39231.077927878,0
+GRC.US,D,20190529,000000,28.5284,28.772,28.0884,28.3615,75880.895926688,0
+GRC.US,D,20190530,000000,28.499,29.0872,28.1748,28.499,39940.79712731,0
+GRC.US,D,20190531,000000,28.1365,28.4086,27.6592,27.7535,38254.577623351,0
+GRC.US,D,20190603,000000,27.7044,28.5382,27.7044,28.2574,42058.753992188,0
+GRC.US,D,20190604,000000,28.5677,28.9498,28.4548,28.6787,29919.195461868,0
+GRC.US,D,20190605,000000,28.8289,28.9124,27.9686,28.2838,26134.365814393,0
+GRC.US,D,20190606,000000,28.3329,28.6659,27.6956,28.0511,33695.879121402,0
+GRC.US,D,20190607,000000,28.2377,28.6521,28.1935,28.4626,33532.959362565,0
+GRC.US,D,20190610,000000,28.6708,28.7621,28.0884,28.3703,47242.657068674,0
+GRC.US,D,20190611,000000,28.6139,28.8623,28.1847,28.4371,48832.142965825,0
+GRC.US,D,20190612,000000,28.5186,28.7621,28.391,28.661,17183.961563302,0
+GRC.US,D,20190613,000000,28.8014,28.9399,28.499,28.5864,19280.535209831,0
+GRC.US,D,20190614,000000,28.3232,28.5284,27.8821,27.9883,48858.617426634,0
+GRC.US,D,20190617,000000,28.1365,28.4086,28.0609,28.2377,28484.483335612,0
+GRC.US,D,20190618,000000,28.4272,28.8761,28.4272,28.6787,21665.273179803,0
+GRC.US,D,20190619,000000,28.7336,28.8574,28.4724,28.5578,57226.583539885,0
+GRC.US,D,20190620,000000,28.9026,29.2601,28.5578,28.8849,85384.209109331,0
+GRC.US,D,20190621,000000,28.9026,29.9042,28.9026,29.4751,117498.74832152,0
+GRC.US,D,20190624,000000,29.4751,29.868,28.8937,29.2325,112428.88907622,0
+GRC.US,D,20190625,000000,29.2787,29.5635,29.0901,29.2325,90453.050106138,0
+GRC.US,D,20190626,000000,29.3229,29.4477,29.045,29.2325,42332.662836732,0
+GRC.US,D,20190627,000000,29.2512,29.755,29.2512,29.7089,34342.466914285,0
+GRC.US,D,20190628,000000,29.8857,30.8216,29.8857,30.7076,136367.91114029,0
+GRC.US,D,20190701,000000,31.0553,31.344,30.0536,30.5771,55980.247384785,0
+GRC.US,D,20190702,000000,30.5868,30.7214,30.2402,30.4474,40725.866715205,0
+GRC.US,D,20190703,000000,30.4474,30.8393,30.4474,30.6899,28423.388426049,0
+GRC.US,D,20190705,000000,30.6329,30.685,30.1675,30.3522,38886.909937336,0
+GRC.US,D,20190708,000000,30.1478,30.5495,29.3425,29.6803,33286.543227324,0
+GRC.US,D,20190709,000000,29.5291,29.5949,29.0724,29.5577,43763.301969016,0
+GRC.US,D,20190710,000000,29.1088,29.5851,28.4548,28.6787,97607.264016054,0
+GRC.US,D,20190711,000000,28.772,29.0263,27.998,28.7533,118048.6025076,0
+GRC.US,D,20190712,000000,28.7434,29.7177,28.7434,29.3602,43994.444376866,0
+GRC.US,D,20190715,000000,29.538,29.538,28.8475,29.045,27901.026949278,0
+GRC.US,D,20190716,000000,28.9969,29.755,28.9969,29.4182,23629.474522278,0
+GRC.US,D,20190717,000000,29.3996,29.4378,29.0204,29.1451,29646.304865817,0
+GRC.US,D,20190718,000000,29.155,29.6342,29.1088,29.484,33361.893615785,0
+GRC.US,D,20190719,000000,29.4574,29.754,28.987,29.0362,53874.509501819,0
+GRC.US,D,20190722,000000,29.1265,29.369,28.5815,28.8937,39666.888282767,0
+GRC.US,D,20190723,000000,29.045,29.6244,28.9684,29.5478,18872.217564247,0
+GRC.US,D,20190724,000000,29.484,30.2795,29.2444,30.194,21351.652644043,0
+GRC.US,D,20190725,000000,30.2598,30.2598,29.3602,29.6716,19123.724941951,0
+GRC.US,D,20190726,000000,29.8287,31.073,28.987,30.7459,52812.476323903,0
+GRC.US,D,20190729,000000,30.6329,31.1004,29.9799,30.4277,53201.447248125,0
+GRC.US,D,20190730,000000,30.1577,31.3263,30.1007,31.1476,50818.745775138,0
+GRC.US,D,20190731,000000,31.0092,31.9893,31.0092,31.073,77005.042262661,0
+GRC.US,D,20190801,000000,31.0642,31.5031,30.3345,30.4749,38760.647124238,0
+GRC.US,D,20190802,000000,30.2598,30.6802,29.9141,30.1194,37266.876585404,0
+GRC.US,D,20190805,000000,29.9239,30.1007,28.8014,29.0538,36185.496686125,0
+GRC.US,D,20190806,000000,29.2325,29.8198,28.7916,29.3602,30372.316041132,0
+GRC.US,D,20190807,000000,29.0165,29.6342,28.6236,29.2787,33041.145340576,0
+GRC.US,D,20190808,000000,29.4477,30.194,29.1747,29.9239,43725.626774786,0
+GRC.US,D,20190809,000000,29.9141,29.9141,28.6973,29.2325,27035.515730458,0
+GRC.US,D,20190812,000000,29.0165,29.1648,28.7621,28.9399,16818.410354412,0
+GRC.US,D,20190813,000000,28.772,29.7089,28.6236,29.3602,33940.258759657,0
+GRC.US,D,20190814,000000,29.1255,29.2689,27.8949,28.1307,66261.502415872,0
+GRC.US,D,20190815,000000,28.2524,28.4135,27.8949,28.1208,24342.24846719,0
+GRC.US,D,20190816,000000,28.2799,28.9565,28.2799,28.6492,36340.270457019,0
+GRC.US,D,20190819,000000,29.1167,29.1737,28.4685,28.5638,49920.650604551,0
+GRC.US,D,20190820,000000,28.5441,28.658,28.2347,28.4047,19690.889352401,0
+GRC.US,D,20190821,000000,28.7593,28.8456,28.4596,28.4872,33627.656472389,0
+GRC.US,D,20190822,000000,28.6944,28.8456,28.2524,28.2799,21318.050443782,0
+GRC.US,D,20190823,000000,28.169,28.328,27.2468,27.3794,49041.902155326,0
+GRC.US,D,20190826,000000,27.6799,28.001,27.3705,27.9422,25275.982335022,0
+GRC.US,D,20190827,000000,28.1591,28.2475,27.2565,27.2949,32771.309490002,0
+GRC.US,D,20190828,000000,27.2468,27.7751,27.2468,27.4343,65310.458323664,0
+GRC.US,D,20190829,000000,27.8587,28.1208,27.8497,27.8587,26593.595884614,0
+GRC.US,D,20190830,000000,28.169,28.3085,27.7554,28.0639,33748.828043023,0
+GRC.US,D,20190903,000000,27.8773,27.8773,27.3961,27.5954,32502.491887922,0
+GRC.US,D,20190904,000000,27.9235,28.0923,27.7457,27.8203,20040.148585407,0
+GRC.US,D,20190905,000000,27.8684,28.9291,27.8587,28.2347,62082.610601712,0
+GRC.US,D,20190906,000000,28.2524,28.2524,27.8115,28.0639,31280.593696647,0
+GRC.US,D,20190909,000000,28.001,28.3526,27.7751,28.001,78763.557409605,0
+GRC.US,D,20190910,000000,28.1022,30.2962,28.1022,29.7835,62444.088816631,0
+GRC.US,D,20190911,000000,29.9642,31.0985,29.5498,30.9109,63519.359224953,0
+GRC.US,D,20190912,000000,30.9109,31.9735,30.2952,31.8988,81638.07290458,0
+GRC.US,D,20190913,000000,32.0875,32.4626,31.4481,32.3683,92201.382768154,0
+GRC.US,D,20190916,000000,32.1896,32.6424,31.5601,32.0011,64328.866776672,0
+GRC.US,D,20190917,000000,31.9441,32.1601,31.2418,32.0207,39225.986685414,0
+GRC.US,D,20190918,000000,31.9637,32.0786,31.4383,31.785,52535.51273388,0
+GRC.US,D,20190919,000000,31.8616,32.3319,31.6171,31.7005,55554.619514823,0
+GRC.US,D,20190920,000000,31.6258,32.1994,31.2418,31.9637,237525.8076505,0
+GRC.US,D,20190923,000000,31.6455,32.4626,31.6455,32.1896,49733.29288189,0
+GRC.US,D,20190924,000000,32.1699,32.2269,31.6455,32.0011,53233.012951401,0
+GRC.US,D,20190925,000000,31.9922,33.1767,31.9922,33.0646,53628.09336658,0
+GRC.US,D,20190926,000000,32.9792,33.1186,32.6905,32.8574,65034.512982134,0
+GRC.US,D,20190927,000000,32.9408,33.2994,32.4342,32.9508,44675.652618502,0
+GRC.US,D,20190930,000000,33.0066,33.2994,32.6424,32.6855,70015.784608567,0
+GRC.US,D,20191001,000000,32.8927,33.2228,31.7192,31.9078,51735.169418595,0
+GRC.US,D,20191002,000000,31.7093,31.9078,31.2418,31.6544,60589.85831137,0
+GRC.US,D,20191003,000000,31.5974,31.7801,30.853,31.5414,50064.223642027,0
+GRC.US,D,20191004,000000,31.6455,31.9165,31.2684,31.8802,33209.156341877,0
+GRC.US,D,20191007,000000,31.843,32.0689,31.185,31.8802,97282.442746874,0
+GRC.US,D,20191008,000000,31.6455,31.6455,31.0622,31.185,37956.230814981,0
+GRC.US,D,20191009,000000,31.5414,31.5512,31.0169,31.4677,34080.777051653,0
+GRC.US,D,20191010,000000,31.6544,31.9078,31.3627,31.5031,36871.796170224,0
+GRC.US,D,20191011,000000,32.0973,32.9311,32.0207,32.0875,60928.93505945,0
+GRC.US,D,20191014,000000,32.0403,32.1227,31.6258,31.8144,34443.273515065,0
+GRC.US,D,20191015,000000,31.9441,32.5431,31.729,32.3025,32233.674285842,0
+GRC.US,D,20191016,000000,32.1227,32.6768,32.0492,32.3319,52013.151257111,0
+GRC.US,D,20191017,000000,32.5568,32.9508,32.3319,32.7917,46420.930535041,0
+GRC.US,D,20191018,000000,32.8574,33.2994,32.5187,33.2719,80823.474110396,0
+GRC.US,D,20191021,000000,33.5988,34.0212,33.2139,33.3542,61795.464526761,0
+GRC.US,D,20191022,000000,33.3542,33.8434,32.8574,33.5694,58306.945190671,0
+GRC.US,D,20191023,000000,33.6372,33.8532,33.2325,33.7766,55616.732672879,0
+GRC.US,D,20191024,000000,33.9858,34.086,33.2807,33.7766,77347.173756218,0
+GRC.US,D,20191025,000000,33.7599,34.2461,32.9989,33.9938,67265.495429704,0
+GRC.US,D,20191028,000000,34.086,34.8107,33.815,34.7351,69580.992502171,0
+GRC.US,D,20191029,000000,34.5181,35.3745,34.4523,35.3273,100735.32338572,0
+GRC.US,D,20191030,000000,35.3195,35.3195,34.4553,34.8697,64744.312161706,0
+GRC.US,D,20191031,000000,34.9797,34.9797,34.2028,34.7066,69498.514374259,0
+GRC.US,D,20191101,000000,34.9061,35.5346,34.8697,35.1309,50310.639777267,0
+GRC.US,D,20191104,000000,35.3568,35.6092,34.9994,35.4118,52840.9872817,0
+GRC.US,D,20191105,000000,35.3568,35.7035,34.8961,35.1761,57815.131168683,0
+GRC.US,D,20191106,000000,35.2056,35.2056,34.4366,34.7912,69960.79918996,0
+GRC.US,D,20191107,000000,35.1584,35.3372,34.7735,34.8206,30194.122554904,0
+GRC.US,D,20191108,000000,34.7538,34.8784,34.2028,34.3315,40153.611062291,0
+GRC.US,D,20191111,000000,34.1449,34.2244,33.8993,34.0399,34887.229857895,0
+GRC.US,D,20191112,000000,34.1351,34.9335,33.9387,34.3698,43472.082900096,0
+GRC.US,D,20191113,000000,34.1733,34.2461,33.8905,33.8993,32484.163415054,0
+GRC.US,D,20191114,000000,33.9661,34.3334,33.9564,34.1459,34353.667647704,0
+GRC.US,D,20191115,000000,34.3629,34.5122,34.0409,34.0693,23258.832070926,0
+GRC.US,D,20191118,000000,33.9661,34.3334,33.8651,34.0968,40036.512485627,0
+GRC.US,D,20191119,000000,34.3629,34.7391,34.2481,34.4386,34607.211522394,0
+GRC.US,D,20191120,000000,34.3815,34.7675,34.1164,34.2667,54595.429434673,0
+GRC.US,D,20191121,000000,34.4573,34.5702,34.0122,34.2304,41731.896226021,0
+GRC.US,D,20191122,000000,34.3139,34.4386,34.0409,34.1262,30812.199389992,0
+GRC.US,D,20191125,000000,34.3629,35.1447,34.2481,34.9747,60497.197698532,0
+GRC.US,D,20191126,000000,35.0995,35.3234,34.9188,35.1358,34894.357597343,0
+GRC.US,D,20191127,000000,35.2203,35.3804,34.8814,35.0121,35945.190041841,0
+GRC.US,D,20191129,000000,34.909,35.0071,34.7017,34.9188,23591.799328047,0
+GRC.US,D,20191202,000000,34.9188,35.1731,34.4573,34.6565,51119.129080493,0
+GRC.US,D,20191203,000000,34.304,34.5161,33.9661,34.0968,69865.083831642,0
+GRC.US,D,20191204,000000,34.411,34.8814,33.9938,34.0319,29099.50542522,0
+GRC.US,D,20191205,000000,34.2304,34.8049,34.0506,34.5702,28294.070867473,0
+GRC.US,D,20191206,000000,35.2968,35.3715,34.7303,34.8146,39040.665459739,0
+GRC.US,D,20191209,000000,34.7862,35.182,34.5407,34.7862,26755.497394958,0
+GRC.US,D,20191210,000000,34.7764,35.2772,34.7204,35.0612,38902.183664727,0
+GRC.US,D,20191211,000000,35.2016,35.7309,34.9895,35.6544,30602.440200489,0
+GRC.US,D,20191212,000000,35.617,36.4763,35.4098,36.2308,81864.124069966,0
+GRC.US,D,20191213,000000,36.0236,36.2858,35.3627,36.1159,47463.616991595,0
+GRC.US,D,20191216,000000,36.4096,36.7876,36.0875,36.7386,72178.544407124,0
+GRC.US,D,20191217,000000,36.0099,36.5981,35.2684,36.4577,145584.07824799,0
+GRC.US,D,20191218,000000,36.3899,36.6168,35.8803,36.494,63639.512547095,0
+GRC.US,D,20191219,000000,36.4763,37.0381,36.1837,36.8437,77241.275912974,0
+GRC.US,D,20191220,000000,37.0145,37.3622,36.221,36.2495,249629.72748356,0
+GRC.US,D,20191223,000000,36.3154,36.3998,35.6818,35.8803,56466.970164309,0
+GRC.US,D,20191224,000000,35.9952,36.0236,35.514,35.7781,16995.585592147,0
+GRC.US,D,20191226,000000,35.948,35.948,35.5237,35.6544,16854.049051657,0
+GRC.US,D,20191227,000000,35.8154,35.8154,35.2595,35.3332,47231.456335253,0
+GRC.US,D,20191230,000000,35.3902,35.8331,35.1918,35.5797,53292.071363979,0
+GRC.US,D,20191231,000000,35.6632,35.7212,35.3155,35.3804,47917.755819353,0
+GRC.US,D,20200102,000000,35.7212,35.7212,35.0415,35.5503,39058.993932607,0
+GRC.US,D,20200103,000000,35.1731,35.7015,35.0896,35.4472,34397.452332892,0
+GRC.US,D,20200106,000000,35.4098,35.617,34.7577,35.3529,50510.216481842,0
+GRC.US,D,20200107,000000,35.2016,35.5503,34.854,35.0415,34371.996120574,0
+GRC.US,D,20200108,000000,35.0514,35.3068,34.9747,35.2497,33623.583478418,0
+GRC.US,D,20200109,000000,35.4373,35.5895,35.2016,35.3804,38130.351307239,0
+GRC.US,D,20200110,000000,35.4472,35.4472,34.7479,35.0799,40317.54906962,0
+GRC.US,D,20200113,000000,35.0799,35.6917,35.0799,35.6544,43520.958827748,0
+GRC.US,D,20200114,000000,35.6544,35.6544,35.2968,35.4098,39903.121933079,0
+GRC.US,D,20200115,000000,35.3804,35.8429,35.2301,35.6072,42231.856235952,0
+GRC.US,D,20200116,000000,35.8154,36.4577,35.7683,36.3811,39317.62904976,0
+GRC.US,D,20200117,000000,36.6168,36.6462,36.0148,36.3241,33355.784124829,0
+GRC.US,D,20200121,000000,36.0236,36.3154,35.7967,35.9765,49466.511776794,0
+GRC.US,D,20200122,000000,36.1356,36.2907,35.5974,35.6455,39755.475901634,0
+GRC.US,D,20200123,000000,35.5797,35.6878,35.1172,35.6269,62127.413535391,0
+GRC.US,D,20200124,000000,35.6917,36.1072,35.4766,35.5326,39707.618222475,0
+GRC.US,D,20200127,000000,35.4373,35.7309,34.9385,35.5699,28357.202274021,0
+GRC.US,D,20200128,000000,35.7781,36.0923,35.3332,35.5974,31461.841928352,0
+GRC.US,D,20200129,000000,35.5237,35.9185,35.3627,35.4845,43827.451624059,0
+GRC.US,D,20200130,000000,35.182,35.8066,35.0514,35.7595,35417.737322606,0
+GRC.US,D,20200131,000000,35.6269,35.6818,34.7204,34.8246,57931.211496853,0
+GRC.US,D,20200203,000000,35.0709,35.3627,34.6174,34.6822,49273.044563175,0
+GRC.US,D,20200204,000000,35.1358,35.5797,34.9188,35.0318,50315.731019731,0
+GRC.US,D,20200205,000000,35.4373,35.9667,35.1918,35.9667,37700.650443306,0
+GRC.US,D,20200206,000000,35.9381,36.0236,35.4373,35.889,52855.242760597,0
+GRC.US,D,20200207,000000,34.2137,34.9001,32.8888,33.0794,87719.05290316,0
+GRC.US,D,20200210,000000,32.768,33.259,32.4833,33.155,40957.009123054,0
+GRC.US,D,20200211,000000,33.2689,33.9474,33.2395,33.6165,29156.527340813,0
+GRC.US,D,20200212,000000,33.9092,34.1646,33.6647,34.1164,23933.930821605,0
+GRC.US,D,20200213,000000,34.0075,34.2725,33.9514,34.1312,18964.878177085,0
+GRC.US,D,20200214,000000,34.0369,34.1793,33.5764,33.7335,45921.988773603,0
+GRC.US,D,20200218,000000,33.6774,33.9554,33.4339,33.7422,75908.388635991,0
+GRC.US,D,20200219,000000,33.809,34.3491,33.7521,33.9975,34056.339087827,0
+GRC.US,D,20200220,000000,33.7521,34.907,33.7521,34.7184,51156.804274725,0
+GRC.US,D,20200221,000000,34.4994,35.1162,34.3296,34.8617,30956.79067596,0
+GRC.US,D,20200224,000000,34.4994,34.5092,33.26,33.2984,36212.989395428,0
+GRC.US,D,20200225,000000,33.4968,33.4968,31.8674,32.0383,63253.59636835,0
+GRC.US,D,20200226,000000,32.1317,32.4262,31.3843,31.5061,43092.276212308,0
+GRC.US,D,20200227,000000,30.7783,31.9608,30.2854,30.2854,69426.218731276,0
+GRC.US,D,20200228,000000,29.2679,30.3138,28.8093,30.304,129668.85430663,0
+GRC.US,D,20200302,000000,30.5034,31.3273,30.1498,31.1761,52757.490905296,0
+GRC.US,D,20200303,000000,31.2615,31.9146,30.0477,30.3423,58319.164172584,0
+GRC.US,D,20200304,000000,30.8157,31.8773,30.2284,31.8301,86864.74241776,0
+GRC.US,D,20200305,000000,31.2517,31.2979,30.7352,31.186,94530.117071027,0
+GRC.US,D,20200306,000000,31.2881,32.4686,31.071,31.724,94751.076993949,0
+GRC.US,D,20200309,000000,28.4204,30.1527,28.3232,28.6669,77860.370996554,0
+GRC.US,D,20200310,000000,30.0673,30.0673,27.6612,29.157,92209.528756096,0
+GRC.US,D,20200311,000000,29.0253,29.0253,27.1309,28.0669,103581.32792289,0
+GRC.US,D,20200312,000000,26.2599,26.685,24.3074,24.4871,84389.380331935,0
+GRC.US,D,20200313,000000,25.7,26.5142,24.165,26.5142,104759.44142899,0
+GRC.US,D,20200316,000000,23.6838,24.0511,21.7884,22.0064,115367.55422625,0
+GRC.US,D,20200317,000000,22.6703,25.0096,21.6647,24.7808,116507.99253811,0
+GRC.US,D,20200318,000000,23.1427,23.5601,20.3574,21.4378,121414.93202456,0
+GRC.US,D,20200319,000000,21.7884,24.5726,21.2767,23.9283,90926.535655258,0
+GRC.US,D,20200320,000000,24.3359,25.1215,22.5878,23.1338,138200.75842721,0
+GRC.US,D,20200323,000000,23.6917,24.4125,22.1184,24.1562,95712.303571086,0
+GRC.US,D,20200324,000000,25.102,26.4768,24.5539,26.3442,88574.381637053,0
+GRC.US,D,20200325,000000,26.2215,27.3764,25.6126,26.7322,68352.984819939,0
+GRC.US,D,20200326,000000,27.2341,29.3092,26.9915,28.9488,60850.529925509,0
+GRC.US,D,20200327,000000,27.6976,28.4017,26.9688,27.452,60637.715990528,0
+GRC.US,D,20200330,000000,27.727,29.2051,27.2822,29.1196,54685.035302033,0
+GRC.US,D,20200331,000000,29.0056,29.5792,28.3133,29.5635,96055.453313135,0
+GRC.US,D,20200401,000000,28.5117,28.5117,26.0083,26.4857,69970.981674887,0
+GRC.US,D,20200402,000000,26.2599,27.8213,26.2599,27.6415,48201.847148823,0
+GRC.US,D,20200403,000000,26.8765,27.2732,25.1402,25.7953,60612.25977821,0
+GRC.US,D,20200406,000000,27.0159,27.9068,26.9503,27.9068,70035.131329929,0
+GRC.US,D,20200407,000000,28.8368,28.8368,26.411,26.6763,95405.810774774,0
+GRC.US,D,20200408,000000,27.2241,27.9165,26.8471,27.6229,65744.232181567,0
+GRC.US,D,20200409,000000,28.2475,28.827,27.0837,27.7948,67967.068641195,0
+GRC.US,D,20200413,000000,27.3764,27.5434,26.3718,26.8274,35936.025805406,0
+GRC.US,D,20200414,000000,27.5198,27.9451,26.7606,27.6415,52657.702553008,0
+GRC.US,D,20200415,000000,26.7135,26.8568,25.2178,25.3199,65728.958454176,0
+GRC.US,D,20200416,000000,25.756,25.8709,24.5156,25.4918,75749.541871126,0
+GRC.US,D,20200417,000000,25.9357,27.3577,25.9357,27.0356,47418.814057915,0
+GRC.US,D,20200420,000000,26.0517,26.7234,25.6343,26.0133,42190.10804775,0
+GRC.US,D,20200421,000000,24.8652,25.4348,24.5342,25.1314,61668.18346517,0
+GRC.US,D,20200422,000000,26.0133,26.0133,25.3583,25.5949,41193.242773368,0
+GRC.US,D,20200423,000000,24.5156,25.8425,24.3055,25.102,80645.280624169,0
+GRC.US,D,20200424,000000,25.102,26.4209,24.3929,26.1253,68366.222050345,0
+GRC.US,D,20200427,000000,25.9455,26.6192,25.7658,26.3816,89183.294235704,0
+GRC.US,D,20200428,000000,27.3313,27.5051,26.2794,27.1231,59728.420086521,0
+GRC.US,D,20200429,000000,28.0305,29.5272,27.1585,28.9389,103227.99569592,0
+GRC.US,D,20200430,000000,28.5411,28.7974,27.6976,27.9451,74894.213137233,0
+GRC.US,D,20200501,000000,27.3951,27.3951,26.2873,26.9787,65071.169927873,0
+GRC.US,D,20200504,000000,26.7234,27.3116,26.3816,26.8177,45154.229410085,0
+GRC.US,D,20200505,000000,27.1585,27.5482,26.9119,27.2056,72165.307176718,0
+GRC.US,D,20200506,000000,27.2241,27.6799,26.8087,26.8568,57369.138328867,0
+GRC.US,D,20200507,000000,27.0937,27.4138,26.2696,26.4494,75251.61835818,0
+GRC.US,D,20200508,000000,27.1231,27.6033,26.9404,27.4717,52469.326581853,0
+GRC.US,D,20200511,000000,27.0259,27.1957,26.2794,26.8568,59390.361586936,0
+GRC.US,D,20200512,000000,26.8845,27.0455,25.7099,25.7383,63700.607456658,0
+GRC.US,D,20200513,000000,25.5762,25.8425,25.2463,25.6627,57197.054333597,0
+GRC.US,D,20200514,000000,25.0204,25.4957,23.8085,25.429,98976.808238775,0
+GRC.US,D,20200515,000000,25.1618,25.9141,24.9723,25.7815,144202.31504334,0
+GRC.US,D,20200518,000000,27.0867,28.221,27.0867,28.0207,99417.709836128,0
+GRC.US,D,20200519,000000,27.6572,27.9431,26.9236,26.9992,51282.04883933,0
+GRC.US,D,20200520,000000,27.6572,28.5372,27.5248,28.2475,68097.404448265,0
+GRC.US,D,20200521,000000,28.1915,28.5815,28.0236,28.1533,37816.730771477,0
+GRC.US,D,20200522,000000,28.4214,28.4214,27.5729,27.9823,30003.710086765,0
+GRC.US,D,20200526,000000,29.0489,29.6961,29.0489,29.2866,58146.061928819,0
+GRC.US,D,20200527,000000,30.028,30.6379,29.7246,30.3816,69590.156738605,0
+GRC.US,D,20200528,000000,30.6575,30.6673,29.3425,29.4191,53351.129776557,0
+GRC.US,D,20200529,000000,28.9045,29.4103,28.4665,29.2001,60944.20878684,0
+GRC.US,D,20200601,000000,29.4486,30.2382,29.4191,29.5144,91373.546743565,0
+GRC.US,D,20200602,000000,29.3809,30.1096,29.0813,29.2679,53319.564073282,0
+GRC.US,D,20200603,000000,29.9534,30.8383,29.9534,30.3246,57251.02150371,0
+GRC.US,D,20200604,000000,30.0005,30.8667,30.0005,30.5908,47460.562246118,0
+GRC.US,D,20200605,000000,31.9421,32.9909,31.6288,32.2574,74294.464775015,0
+GRC.US,D,20200608,000000,32.9625,32.9625,31.7624,31.9235,85833.256694625,0
+GRC.US,D,20200609,000000,31.562,31.7329,31.1525,31.2007,54897.849237013,0
+GRC.US,D,20200610,000000,31.4393,31.4393,30.2097,30.4012,89488.768783524,0
+GRC.US,D,20200611,000000,28.9144,29.5802,27.7731,27.8282,100375.88166779,0
+GRC.US,D,20200612,000000,29.21,29.21,27.6849,28.7416,119927.27097668,0
+GRC.US,D,20200615,000000,27.9245,29.2385,27.8016,28.659,104357.23327436,0
+GRC.US,D,20200616,000000,30.028,30.4572,29.2482,29.6863,66989.550088174,0
+GRC.US,D,20200617,000000,30.0379,30.1046,28.5912,28.7042,101249.53887455,0
+GRC.US,D,20200618,000000,28.4311,29.0293,28.2377,28.3723,91791.028625585,0
+GRC.US,D,20200619,000000,28.7513,28.8298,27.838,27.8764,173708.10161717,0
+GRC.US,D,20200622,000000,27.6572,28.221,27.2575,28.1533,119711.40229622,0
+GRC.US,D,20200623,000000,28.659,28.6954,28.106,28.2112,133870.14758763,0
+GRC.US,D,20200624,000000,27.7634,28.0157,27.4373,27.4667,124508.37094547,0
+GRC.US,D,20200625,000000,27.3352,28.0943,27.0483,28.0384,89434.801613409,0
+GRC.US,D,20200626,000000,27.724,27.9048,27.4373,27.6946,277016.53894402,0
+GRC.US,D,20200629,000000,28.3035,29.0784,28.0207,29.0195,75588.658609274,0
+GRC.US,D,20200630,000000,28.8201,29.6961,28.7907,29.5998,61649.854992301,0
+GRC.US,D,20200701,000000,29.7806,29.7806,28.7317,28.7317,52616.972613299,0
+GRC.US,D,20200702,000000,29.2295,29.6096,28.8004,29.1236,50199.65069156,0
+GRC.US,D,20200706,000000,29.754,29.754,28.9526,29.3239,43972.042910026,0
+GRC.US,D,20200707,000000,28.9045,29.152,28.221,28.276,47188.689898558,0
+GRC.US,D,20200708,000000,28.2112,28.5912,27.6946,28.1337,62464.453786485,0
+GRC.US,D,20200709,000000,28.0659,28.0659,27.2959,27.6759,46476.93420214,0
+GRC.US,D,20200710,000000,27.8183,28.4498,27.8183,28.4498,71298.777709406,0
+GRC.US,D,20200713,000000,28.4311,29.096,27.619,28.4311,100448.17731077,0
+GRC.US,D,20200714,000000,28.4852,29.4486,28.4311,29.2866,57704.142082975,0
+GRC.US,D,20200715,000000,29.9151,30.41,29.6578,30.0673,67087.301943476,0
+GRC.US,D,20200716,000000,29.8768,30.2333,29.6145,29.8955,37963.35855443,0
+GRC.US,D,20200717,000000,29.9534,30.3433,29.811,29.8955,42776.619179563,0
+GRC.US,D,20200720,000000,29.6961,29.6961,29.2581,29.6676,55880.459032497,0
+GRC.US,D,20200721,000000,29.9721,30.5447,29.7737,30.0005,56892.59803427,0
+GRC.US,D,20200722,000000,29.7993,30.2382,29.6617,29.9721,80594.368199532,0
+GRC.US,D,20200723,000000,29.7806,30.8343,29.7806,30.6575,92754.291699707,0
+GRC.US,D,20200724,000000,31.0012,31.8587,30.5161,30.5908,66296.122864625,0
+GRC.US,D,20200727,000000,30.4955,30.7636,29.537,30.4955,50369.698189845,0
+GRC.US,D,20200728,000000,30.2284,30.467,29.6293,29.7442,50690.446465056,0
+GRC.US,D,20200729,000000,29.8955,30.0772,29.3337,29.8188,76849.250243273,0
+GRC.US,D,20200730,000000,29.2385,29.6392,28.9585,29.429,40574.147689789,0
+GRC.US,D,20200731,000000,29.0784,29.3337,28.276,28.8201,73370.91339211,0
+GRC.US,D,20200803,000000,29.2001,29.3809,28.9144,29.152,55827.510110875,0
+GRC.US,D,20200804,000000,28.9998,29.6096,28.9615,29.4584,76922.56413475,0
+GRC.US,D,20200805,000000,29.8768,30.1999,29.4967,30.0477,62540.82242344,0
+GRC.US,D,20200806,000000,30.1822,30.5534,29.8955,30.467,66449.878387027,0
+GRC.US,D,20200807,000000,30.3148,31.1329,30.3148,31.0759,49588.701595922,0
+GRC.US,D,20200810,000000,31.2762,32.2574,31.2007,32.1327,95567.712285118,0
+GRC.US,D,20200811,000000,32.6011,33.3141,32.3438,32.9909,75306.603776789,0
+GRC.US,D,20200812,000000,33.43,33.43,32.8004,33.1904,54674.852817105,0
+GRC.US,D,20200813,000000,33.1854,33.1854,32.3399,32.4115,40495.742555848,0
+GRC.US,D,20200814,000000,32.1424,32.4115,31.8664,32.2868,34048.193099885,0
+GRC.US,D,20200817,000000,32.2494,32.3919,31.9519,32.116,43517.904082268,0
+GRC.US,D,20200818,000000,32.0197,32.0197,30.9778,31.1486,45142.010428172,0
+GRC.US,D,20200819,000000,31.3313,31.8291,31.0632,31.3588,28819.487089719,0
+GRC.US,D,20200820,000000,30.8717,31.236,30.8058,31.1289,36407.47485754,0
+GRC.US,D,20200821,000000,30.9679,31.0907,30.5947,30.8991,45158.302404056,0
+GRC.US,D,20200824,000000,31.1967,31.4167,30.7862,31.3489,37546.894920903,0
+GRC.US,D,20200825,000000,31.6268,31.6268,31.0259,31.2065,26837.97552287,0
+GRC.US,D,20200826,000000,31.1878,31.4266,30.738,30.8805,48762.902068318,0
+GRC.US,D,20200827,000000,31.0808,31.2065,30.6516,30.8058,30960.863669931,0
+GRC.US,D,20200828,000000,31.1191,31.1486,30.528,30.9778,41416.239193275,0
+GRC.US,D,20200831,000000,30.8805,30.8805,30.4601,30.5564,61708.913404879,0
+GRC.US,D,20200901,000000,30.3846,31.0062,30.2018,30.9865,29044.520006613,0
+GRC.US,D,20200902,000000,30.9581,31.512,30.9482,31.3588,34202.96687078,0
+GRC.US,D,20200903,000000,31.4069,31.4069,30.4886,30.5181,37526.529951049,0
+GRC.US,D,20200904,000000,31.0808,31.1486,30.2795,30.47,62445.107065123,0
+GRC.US,D,20200908,000000,30.3943,30.4503,29.7491,29.9445,70549.346818757,0
+GRC.US,D,20200909,000000,30.1066,30.58,29.9642,30.4219,47251.821305108,0
+GRC.US,D,20200910,000000,30.6792,30.6792,29.9544,30.029,53315.491079312,0
+GRC.US,D,20200911,000000,30.1361,30.47,30.029,30.25,31224.590029547,0
+GRC.US,D,20200914,000000,30.3747,31.6759,30.3747,31.4757,83603.292495547,0
+GRC.US,D,20200915,000000,31.6082,31.9617,30.689,30.852,37588.643109106,0
+GRC.US,D,20200916,000000,31.016,31.3313,30.796,30.9384,63496.957758112,0
+GRC.US,D,20200917,000000,30.2696,31.456,30.2696,31.0632,55109.644923501,0
+GRC.US,D,20200918,000000,31.3588,31.4363,29.8581,30.087,189461.42404819,0
+GRC.US,D,20200921,000000,29.4378,29.4378,28.2142,28.6355,62463.435537992,0
+GRC.US,D,20200922,000000,28.7867,28.826,28.2239,28.7277,41002.830305228,0
+GRC.US,D,20200923,000000,28.5471,28.9969,28.0874,28.2043,47084.8285523,0
+GRC.US,D,20200924,000000,28.3467,28.7376,28.112,28.3663,36022.576927288,0
+GRC.US,D,20200925,000000,28.1661,28.6453,28.1561,28.498,31490.35288615,0
+GRC.US,D,20200928,000000,28.9389,29.2935,28.8456,28.9389,26966.274832952,0
+GRC.US,D,20200929,000000,28.9389,29.0833,28.6639,28.8456,37950.121324025,0
+GRC.US,D,20200930,000000,28.9193,29.0656,27.8871,28.1758,72376.084614713,0
+GRC.US,D,20201001,000000,28.1661,28.4606,27.784,28.2043,79324.612329098,0
+GRC.US,D,20201002,000000,27.7349,29.8867,27.7349,29.5694,117555.77023712,0
+GRC.US,D,20201005,000000,29.7707,30.5377,29.7707,30.4317,50486.79676651,0
+GRC.US,D,20201006,000000,30.7283,31.1967,30.2304,30.3069,37473.581029428,0
+GRC.US,D,20201007,000000,30.6321,31.1103,30.2971,30.909,53877.564247298,0
+GRC.US,D,20201008,000000,31.1878,31.3067,30.412,31.0259,26245.354900101,0
+GRC.US,D,20201009,000000,31.2557,31.5601,31.0808,31.3391,26398.092174009,0
+GRC.US,D,20201012,000000,31.5316,32.441,31.072,32.3349,78250.360169268,0
+GRC.US,D,20201013,000000,31.9617,32.4499,31.2261,31.2261,47876.00763115,0
+GRC.US,D,20201014,000000,31.2655,31.9617,31.2164,31.2733,28861.235277922,0
+GRC.US,D,20201015,000000,30.909,31.6515,30.909,31.4266,51847.176752795,0
+GRC.US,D,20201016,000000,31.3313,32.2446,31.3313,31.6268,142963.1066277,0
+GRC.US,D,20201019,000000,31.6563,32.0393,31.1878,31.3116,30663.535110053,0
+GRC.US,D,20201020,000000,31.5512,31.8478,31.236,31.5895,30204.305039832,0
+GRC.US,D,20201021,000000,31.5601,31.6848,30.9286,31.1878,42308.224872907,0
+GRC.US,D,20201022,000000,31.3686,31.8577,31.2822,31.4266,49619.249050704,0
+GRC.US,D,20201023,000000,32.1237,32.881,31.6662,32.5549,66046.651983907,0
+GRC.US,D,20201026,000000,32.0482,32.1818,30.8294,31.1878,44009.718104258,0
+GRC.US,D,20201027,000000,31.1004,31.2822,30.2696,30.355,31975.039168689,0
+GRC.US,D,20201028,000000,29.7246,30.2647,29.2561,29.4378,42423.286952584,0
+GRC.US,D,20201029,000000,29.5036,30.0486,29.1687,29.7344,39205.62171556,0
+GRC.US,D,20201030,000000,29.5419,30.2873,29.1393,29.6961,40366.424997271,0
+GRC.US,D,20201102,000000,30.2598,30.9865,30.2598,30.8245,24903.303386684,0
+GRC.US,D,20201103,000000,31.3116,31.9912,31.1486,31.7516,57086.065247888,0
+GRC.US,D,20201104,000000,31.1004,31.5139,30.3747,30.5564,36029.704666737,0
+GRC.US,D,20201105,000000,30.8903,31.9716,30.8903,31.7516,37784.14681971,0
+GRC.US,D,20201106,000000,31.8291,31.8291,31.1683,31.3391,20093.097507029,0
+GRC.US,D,20201109,000000,33.4634,34.8019,32.6777,33.2433,83454.628215609,0
+GRC.US,D,20201110,000000,33.6165,35.1467,33.6165,34.7921,67749.163463751,0
+GRC.US,D,20201111,000000,34.9365,34.9365,32.7563,33.54,49235.369368944,0
+GRC.US,D,20201112,000000,32.9388,33.2522,31.8734,32.2671,52577.260922082,0
+GRC.US,D,20201113,000000,32.6787,32.9772,31.9499,32.2574,46485.080190083,0
+GRC.US,D,20201116,000000,33.2081,33.7177,32.7955,33.4682,48751.701334898,0
+GRC.US,D,20201117,000000,33.1029,33.5253,32.4214,33.1795,49540.843916763,0
+GRC.US,D,20201118,000000,33.4869,33.6028,32.766,32.8446,46600.142269761,0
+GRC.US,D,20201119,000000,32.7278,32.9722,32.114,32.6708,23107.113045508,0
+GRC.US,D,20201120,000000,32.3438,32.9194,32.3438,32.4499,46545.156851154,0
+GRC.US,D,20201123,000000,32.9488,33.535,32.4499,32.7573,29760.348697003,0
+GRC.US,D,20201124,000000,33.3425,34.1508,32.987,33.9102,52783.965366107,0
+GRC.US,D,20201125,000000,33.6706,33.6706,32.662,33.0842,33008.561388809,0
+GRC.US,D,20201127,000000,33.0941,33.1118,32.3339,33.0361,21551.229348617,0
+GRC.US,D,20201130,000000,32.825,32.825,31.2782,31.6042,53200.428999633,0
+GRC.US,D,20201201,000000,32.2004,32.6237,31.2301,31.8164,43390.623020677,0
+GRC.US,D,20201202,000000,31.6141,32.3252,31.3165,31.7487,47067.518327923,0
+GRC.US,D,20201203,000000,32.056,32.114,31.508,31.5856,29761.366945495,0
+GRC.US,D,20201204,000000,31.8449,32.4017,31.451,32.2671,39806.38832627,0
+GRC.US,D,20201207,000000,32.3152,32.3252,31.6996,31.9893,63314.691277915,0
+GRC.US,D,20201208,000000,31.8635,32.7179,31.8635,32.604,48608.128297424,0
+GRC.US,D,20201209,000000,32.8054,33.5734,32.8054,33.43,54467.130124588,0
+GRC.US,D,20201210,000000,33.1981,33.7943,32.7759,33.6706,47992.087959323,0
+GRC.US,D,20201211,000000,33.4968,34.1695,33.1981,33.9868,33074.747540837,0
+GRC.US,D,20201214,000000,34.1312,34.2785,33.2375,33.2375,46654.109439876,0
+GRC.US,D,20201215,000000,33.5734,34.0055,33.1795,33.6981,64693.399737069,0
+GRC.US,D,20201216,000000,33.6509,33.7746,31.3538,31.3636,125233.36387229,0
+GRC.US,D,20201217,000000,31.7487,32.8446,31.4216,32.0943,109960.65472985,0
+GRC.US,D,20201218,000000,32.2771,32.3919,30.2873,30.2873,360736.93001623,0
+GRC.US,D,20201221,000000,30.355,32.2957,30.0093,31.566,92265.532423197,0
+GRC.US,D,20201222,000000,31.7683,32.0943,30.5387,30.8834,43487.356627487,0
+GRC.US,D,20201223,000000,31.2203,31.2498,30.8078,30.9414,45284.565217155,0
+GRC.US,D,20201224,000000,31.0386,31.1918,30.8264,31.1329,10443.156541433,0
+GRC.US,D,20201228,000000,31.4707,31.672,31.0759,31.1918,32452.597711779,0
+GRC.US,D,20201229,000000,31.1525,31.1721,30.3069,31.0189,46733.532822309,0
+GRC.US,D,20201230,000000,30.9021,31.2684,30.8805,31.1044,29801.078636712,0
+GRC.US,D,20201231,000000,30.798,31.3932,30.7499,31.1721,36479.770500523,0
+GRC.US,D,20210104,000000,31.5178,31.5178,30.0673,30.4042,47973.759486453,0
+GRC.US,D,20210105,000000,30.5574,31.3745,30.466,30.7696,46387.328334781,0
+GRC.US,D,20210106,000000,31.4216,33.1413,31.4216,32.4115,91183.134275425,0
+GRC.US,D,20210107,000000,32.6335,33.0066,32.1906,32.7759,34208.058113245,0
+GRC.US,D,20210108,000000,33.046,33.046,31.4029,32.4596,58289.634966295,0
+GRC.US,D,20210111,000000,31.9205,32.3309,31.8821,32.2004,28685.07828868,0
+GRC.US,D,20210112,000000,32.3733,33.1118,32.1709,32.9969,43527.068318704,0
+GRC.US,D,20210113,000000,32.9969,32.9969,32.056,32.4017,35395.335855767,0
+GRC.US,D,20210114,000000,32.5942,33.43,31.8263,32.9488,40296.165851273,0
+GRC.US,D,20210115,000000,32.3536,32.4686,31.4982,32.1414,42228.801490474,0
+GRC.US,D,20210119,000000,32.6335,32.6335,31.8587,32.056,35737.467349324,0
+GRC.US,D,20210120,000000,32.1218,32.3733,31.6229,32.1218,29985.381613895,0
+GRC.US,D,20210121,000000,32.1218,32.1218,31.2782,31.6141,28927.421429949,0
+GRC.US,D,20210122,000000,31.3352,32.5067,31.3313,32.4783,67376.484515412,0
+GRC.US,D,20210125,000000,32.2387,32.2387,30.7302,31.3165,42936.484192921,0
+GRC.US,D,20210126,000000,31.6141,31.6141,30.6909,30.7696,28462.081868772,0
+GRC.US,D,20210127,000000,30.0575,30.5043,29.154,29.2983,96137.931441047,0
+GRC.US,D,20210128,000000,29.6833,30.6909,29.2611,30.2215,145329.5161248,0
+GRC.US,D,20210129,000000,30.1154,30.9611,29.7609,30.2598,86063.380853982,0
+GRC.US,D,20210201,000000,30.6811,31.5473,30.1154,31.3352,54297.082626303,0
+GRC.US,D,20210202,000000,31.6328,31.6328,30.7008,30.8363,28202.428503127,0
+GRC.US,D,20210203,000000,30.6811,30.8363,30.0477,30.1154,35372.934388926,0
+GRC.US,D,20210204,000000,30.1351,30.6635,30.0192,30.5574,41951.837900451,0
+GRC.US,D,20210205,000000,30.5475,31.2104,29.3082,30.9895,83945.423989105,0
+GRC.US,D,20210208,000000,30.8834,32.1317,30.8834,32.0275,56534.174564829,0
+GRC.US,D,20210209,000000,32.0659,32.0659,31.2684,31.3636,36315.832493194,0
+GRC.US,D,20210210,000000,31.4707,31.6141,30.8264,30.9806,30860.05706915,0
+GRC.US,D,20210211,000000,31.0042,31.1486,30.522,30.6566,41365.326768639,0
+GRC.US,D,20210212,000000,30.6468,31.1191,30.6468,31.0907,39699.472234533,0
+GRC.US,D,20210216,000000,31.1004,31.5257,30.7686,31.2164,41178.98729447,0
+GRC.US,D,20210217,000000,30.907,31.2065,30.2991,30.6566,41749.206450398,0
+GRC.US,D,20210218,000000,30.4247,31.0239,30.0477,30.0967,43362.112062882,0
+GRC.US,D,20210219,000000,30.2892,31.5453,30.2892,31.1584,43285.743425927,0
+GRC.US,D,20210222,000000,30.9365,31.7771,30.8107,31.6308,30358.060562235,0
+GRC.US,D,20210223,000000,31.6121,32.3172,30.9267,31.4677,41002.830305228,0
+GRC.US,D,20210224,000000,31.7083,32.5344,31.6258,32.2975,77450.016853984,0
+GRC.US,D,20210225,000000,32.1327,32.4282,31.8537,31.8724,72086.902042778,0
+GRC.US,D,20210226,000000,31.5355,31.7083,30.8785,30.8785,93008.85382289,0
+GRC.US,D,20210301,000000,31.9402,32.1621,31.4285,31.6986,75605.968833651,0
+GRC.US,D,20210302,000000,31.564,31.6406,31.014,31.1486,48011.434680684,0
+GRC.US,D,20210303,000000,31.178,31.9991,31.0523,31.8537,67444.707164424,0
+GRC.US,D,20210304,000000,31.6896,32.1818,30.9846,31.2261,111544.03113604,0
+GRC.US,D,20210305,000000,31.7771,33.157,31.3705,33.157,116193.35375385,0
+GRC.US,D,20210308,000000,32.9722,34.5663,32.9722,34.469,91590.433672517,0
+GRC.US,D,20210309,000000,34.6909,34.6909,33.0607,33.1757,60064.442089121,0
+GRC.US,D,20210310,000000,33.6008,33.9102,33.0116,33.4948,95733.686789432,0
+GRC.US,D,20210311,000000,33.6392,33.6392,32.8907,33.1757,64029.501719811,0
+GRC.US,D,20210312,000000,33.3395,33.7118,32.9144,33.6106,53327.710061225,0
+GRC.US,D,20210315,000000,33.3692,33.7315,33.1176,33.4948,78422.444164541,0
+GRC.US,D,20210316,000000,33.2827,33.4849,32.8583,33.3495,48044.018632451,0
+GRC.US,D,20210317,000000,33.2729,34.0055,33.1854,33.8709,50449.121572278,0
+GRC.US,D,20210318,000000,33.8709,34.5564,33.3395,33.9955,67200.32752617,0
+GRC.US,D,20210319,000000,33.7836,34.2274,33.0411,33.7265,488382.5245678,0
+GRC.US,D,20210322,000000,33.6008,33.7265,31.1289,31.6602,137806.69626051,0
+GRC.US,D,20210323,000000,31.2557,31.6505,30.7823,31.2841,97627.628985909,0
+GRC.US,D,20210324,000000,31.5159,32.6168,31.4677,31.5552,73043.03737745,0
+GRC.US,D,20210325,000000,31.4481,31.8626,31.3234,31.7673,62171.19822058,0
+GRC.US,D,20210326,000000,32.1916,32.9144,31.6602,32.8682,51165.968511159,0
+GRC.US,D,20210329,000000,32.6266,33.1373,32.0079,32.2878,80554.656508316,0
+GRC.US,D,20210330,000000,32.2397,32.6266,31.8921,32.49,57297.860934376,0
+GRC.US,D,20210331,000000,32.384,32.9055,31.728,31.9598,137594.90057402,0
+GRC.US,D,20210401,000000,31.9794,32.3752,31.6986,32.3653,58311.018184642,0
+GRC.US,D,20210405,000000,32.7219,32.8191,32.1818,32.607,62130.46828087,0
+GRC.US,D,20210406,000000,32.4519,32.6266,32.0856,32.384,66653.528085573,0
+GRC.US,D,20210407,000000,32.3938,32.3938,31.4089,31.6896,53883.673738254,0
+GRC.US,D,20210408,000000,31.6896,32.0953,31.3234,32.0856,99265.990810712,0
+GRC.US,D,20210409,000000,32.1916,32.6925,32.0953,32.4705,53922.367180978,0
+GRC.US,D,20210412,000000,32.6168,32.7994,31.9991,32.5294,49963.417041246,0
+GRC.US,D,20210413,000000,32.5873,32.7994,31.9107,32.2299,33332.364409497,0
+GRC.US,D,20210414,000000,32.2975,32.5481,32.0275,32.2584,40168.884789682,0
+GRC.US,D,20210415,000000,32.2975,32.6925,31.9549,32.6925,55088.261705153,0
+GRC.US,D,20210416,000000,32.8191,33.2139,32.4332,32.878,106992.46037354,0
+GRC.US,D,20210419,000000,32.712,32.8535,32.0178,32.5196,55235.907736599,0
+GRC.US,D,20210420,000000,32.2397,32.2397,31.6121,32.1327,39309.483061819,0
+GRC.US,D,20210421,000000,31.9402,32.6551,31.9402,32.5578,44040.26555904,0
+GRC.US,D,20210422,000000,32.7994,33.3023,32.1621,32.5097,66062.94395979,0
+GRC.US,D,20210423,000000,32.5873,33.2335,32.5873,32.8486,54441.673912271,0
+GRC.US,D,20210426,000000,32.9635,33.2924,32.6453,32.7602,36930.854582802,0
+GRC.US,D,20210427,000000,32.8388,32.9241,32.3556,32.712,48858.617426634,0
+GRC.US,D,20210428,000000,32.7022,33.147,32.3457,33.1079,43965.93341907,0
+GRC.US,D,20210429,000000,33.1079,34.0252,33.1079,33.8905,43776.539199423,0
+GRC.US,D,20210430,000000,33.6195,33.9818,33.0755,33.321,78022.272506897,0
+GRC.US,D,20210503,000000,33.7265,33.9868,33.4457,33.9771,59679.54415887,0
+GRC.US,D,20210504,000000,33.7168,34.1606,33.3692,33.9671,62968.486790386,0
+GRC.US,D,20210505,000000,33.9955,33.9955,33.543,33.9003,31731.677778926,0
+GRC.US,D,20210506,000000,33.8031,34.3925,33.7649,34.3925,47348.554911918,0
+GRC.US,D,20210507,000000,33.9299,34.6812,33.8317,34.6625,43266.396704565,0
+GRC.US,D,20210510,000000,34.6722,34.9522,34.2097,34.2371,52075.264415168,0
+GRC.US,D,20210511,000000,33.8512,33.9955,33.427,33.7452,39121.107090664,0
+GRC.US,D,20210512,000000,33.7265,33.9868,32.9438,33.0804,53391.859716266,0
+GRC.US,D,20210513,000000,32.8329,34.4129,32.8329,34.2471,39042.701956723,0
+GRC.US,D,20210514,000000,34.2667,34.5092,34.0536,34.3551,37965.395051416,0
+GRC.US,D,20210517,000000,34.1125,34.2962,33.6245,34.2568,26069.197910859,0
+GRC.US,D,20210518,000000,34.2274,34.2962,33.705,33.811,30122.845160414,0
+GRC.US,D,20210519,000000,31.9991,33.3849,31.9991,33.2099,44815.152662006,0
+GRC.US,D,20210520,000000,33.2001,33.3552,32.9478,33.1323,40125.100104495,0
+GRC.US,D,20210521,000000,33.4918,33.647,32.8997,33.3552,35893.259368712,0
+GRC.US,D,20210524,000000,33.4624,33.9474,33.1804,33.8798,83961.715964989,0
+GRC.US,D,20210525,000000,33.7913,34.5486,33.6273,34.5486,118976.22688448,0
+GRC.US,D,20210526,000000,34.4994,34.8971,34.19,34.6742,64911.304914513,0
+GRC.US,D,20210527,000000,35.1496,35.1849,34.6645,34.8294,77136.396318223,0
+GRC.US,D,20210528,000000,34.907,35.0819,34.6458,34.8874,52678.067522863,0
+GRC.US,D,20210601,000000,35.1397,35.4893,34.7912,35.3725,54033.356266685,0
+GRC.US,D,20210602,000000,35.4992,35.5189,34.1518,34.3256,78543.615735175,0
+GRC.US,D,20210603,000000,34.19,34.9561,33.8798,34.9561,73590.85506654,0
+GRC.US,D,20210604,000000,34.9856,35.5758,34.9168,35.5374,44587.064999634,0
+GRC.US,D,20210607,000000,35.5561,35.9057,35.3234,35.8665,63677.187741326,0
+GRC.US,D,20210608,000000,35.7987,36.2357,35.6347,36.1876,56527.046825379,0
+GRC.US,D,20210609,000000,36.0796,36.1139,35.1103,35.2851,42158.542344475,0
+GRC.US,D,20210610,000000,35.509,35.509,34.6693,34.7912,59783.405505129,0
+GRC.US,D,20210611,000000,34.8196,34.9561,34.2097,34.8098,45497.379152135,0
+GRC.US,D,20210614,000000,34.8784,34.961,34.0437,34.5387,76984.677292806,0
+GRC.US,D,20210615,000000,34.4513,35.13,34.3934,35.0042,65552.801464933,0
+GRC.US,D,20210616,000000,34.7912,35.6927,34.6261,35.3823,94724.602533138,0
+GRC.US,D,20210617,000000,35.2664,35.6534,33.6175,34.0142,124060.34160867,0
+GRC.US,D,20210618,000000,33.5115,33.53,32.3958,32.4057,216975.51657023,0
+GRC.US,D,20210621,000000,32.7837,33.6569,32.7837,33.3946,82234.766521319,0
+GRC.US,D,20210622,000000,33.2001,33.5881,32.8329,33.4525,77080.392651123,0
+GRC.US,D,20210623,000000,33.6372,33.7335,33.1039,33.4722,112395.28687596,0
+GRC.US,D,20210624,000000,33.6273,34.0536,33.1618,33.9661,108465.86594253,0
+GRC.US,D,20210625,000000,34.1125,34.3404,32.774,33.0558,915341.24530869,0
+GRC.US,D,20210628,000000,32.9378,33.4044,32.5214,33.2198,83014.74486675,0
+GRC.US,D,20210629,000000,33.4044,33.53,33.1127,33.1323,60542.000632212,0
+GRC.US,D,20210630,000000,33.152,33.7766,32.8515,33.3946,80969.083644856,0
+GRC.US,D,20210701,000000,33.5782,33.6273,33.3749,33.5684,43978.152400983,0
+GRC.US,D,20210702,000000,33.5016,33.7531,33.3171,33.5587,39398.070680687,0
+GRC.US,D,20210706,000000,33.6273,33.6666,32.7346,33.6175,70674.591383361,0
+GRC.US,D,20210707,000000,33.6175,34.0733,33.433,33.8699,50359.515704918,0
+GRC.US,D,20210708,000000,33.3081,33.7432,33.1127,33.3652,38516.267485982,0
+GRC.US,D,20210709,000000,33.811,34.0437,33.811,33.9761,31324.378381834,0
+GRC.US,D,20210712,000000,33.7148,34.2667,33.5497,34.2568,45743.795287376,0
+GRC.US,D,20210713,000000,33.9858,34.1351,33.5115,33.7716,38303.453551002,0
+GRC.US,D,20210714,000000,33.7716,33.8601,33.4722,33.811,42540.385529248,0
+GRC.US,D,20210715,000000,33.53,33.9289,33.3652,33.919,30310.202883076,0
+GRC.US,D,20210716,000000,34.1419,34.19,33.7913,33.8503,49247.588350857,0
+GRC.US,D,20210719,000000,32.9969,33.7432,32.8034,33.1323,54412.144705981,0
+GRC.US,D,20210720,000000,33.1423,34.4807,33.1423,34.0536,89616.049845115,0
+GRC.US,D,20210721,000000,34.471,34.743,34.1125,34.3648,35340.35043716,0
+GRC.US,D,20210722,000000,34.0928,34.0928,33.4722,33.54,28141.333593563,0
+GRC.US,D,20210723,000000,33.9474,34.3738,33.4918,33.9289,24133.507526179,0
+GRC.US,D,20210726,000000,33.8013,34.4129,33.8013,34.2097,21656.108943369,0
+GRC.US,D,20210727,000000,33.9564,34.2097,33.7716,33.9661,44477.09416242,0
+GRC.US,D,20210728,000000,34.1125,34.1272,33.647,33.8699,37218.000657753,0
+GRC.US,D,20210729,000000,34.1322,34.5583,34.0634,34.2471,22778.218782357,0
+GRC.US,D,20210730,000000,34.2,34.6064,34.0142,34.6064,35444.211783418,0
+GRC.US,D,20210802,000000,34.4032,35.1889,34.1027,34.19,25699.573707997,0
+GRC.US,D,20210803,000000,34.0339,34.5191,33.7816,34.4994,50148.738266923,0
+GRC.US,D,20210804,000000,33.9946,34.471,33.4624,33.9387,42210.473017604,0
+GRC.US,D,20210805,000000,33.9661,34.3256,33.5881,34.2863,29223.731741334,0
+GRC.US,D,20210806,000000,34.6555,34.9365,34.0339,34.0928,32718.360568382,0
+GRC.US,D,20210809,000000,34.0437,34.4129,33.6951,33.7245,16053.705736372,0
+GRC.US,D,20210810,000000,33.4525,34.19,33.4525,34.083,29203.366771479,0
+GRC.US,D,20210811,000000,34.083,34.4897,33.9092,34.3256,24851.372713554,0
+GRC.US,D,20210812,000000,34.2067,34.4473,34.0526,34.1843,29605.574926107,0
+GRC.US,D,20210813,000000,34.1843,34.36,33.8925,34.2038,21136.802212076,0
+GRC.US,D,20210816,000000,33.9122,34.5977,33.7943,34.2815,28418.297183585,0
+GRC.US,D,20210817,000000,33.9789,34.4955,33.3956,34.2519,50513.271227319,0
+GRC.US,D,20210818,000000,34.0968,34.574,33.7549,33.8532,36982.785255932,0
+GRC.US,D,20210819,000000,33.541,34.3501,33.4535,34.1066,31126.838174244,0
+GRC.US,D,20210820,000000,33.9317,34.9542,33.9317,34.5151,69692.999836371,0
+GRC.US,D,20210823,000000,34.5927,34.9051,34.2324,34.7587,50861.512211834,0
+GRC.US,D,20210824,000000,34.8756,35.0485,34.4768,34.8854,66751.279940876,0
+GRC.US,D,20210825,000000,34.797,35.0602,34.2224,34.2421,35266.01829719,0
+GRC.US,D,20210826,000000,33.9691,34.189,33.7068,33.8827,47732.434593676,0
+GRC.US,D,20210827,000000,33.9985,35.1879,33.9985,34.7008,77671.995025399,0
+GRC.US,D,20210830,000000,34.7587,34.7587,34.1843,34.2618,40209.614729391,0
+GRC.US,D,20210831,000000,34.1743,34.4955,33.922,34.1556,30009.819577721,0
+GRC.US,D,20210901,000000,34.3501,34.4768,33.7846,34.2912,31561.630280641,0
+GRC.US,D,20210902,000000,34.5927,34.7685,34.3982,34.6025,26859.358741216,0
+GRC.US,D,20210903,000000,34.4082,34.7008,34.1409,34.6025,31552.466044206,0
+GRC.US,D,20210907,000000,34.4955,35.1781,34.4955,35.1584,48735.409359015,0
+GRC.US,D,20210908,000000,34.8952,35.567,34.7303,35.4216,46082.872035455,0
+GRC.US,D,20210909,000000,35.3823,35.8783,34.9542,34.9542,43826.433375567,0
+GRC.US,D,20210910,000000,35.3431,35.3431,34.7587,34.856,34193.802634346,0
+GRC.US,D,20210913,000000,35.1977,35.7428,34.9148,35.5866,54887.666752086,0
+GRC.US,D,20210914,000000,35.782,35.9471,34.8166,35.0995,57973.977933549,0
+GRC.US,D,20210915,000000,35.0799,36.2878,35.0799,36.1513,60412.683073636,0
+GRC.US,D,20210916,000000,36.22,36.22,35.4893,35.7919,62518.4209566,0
+GRC.US,D,20210917,000000,36.171,36.4243,35.4216,35.9274,288459.61550531,0
+GRC.US,D,20210920,000000,35.5287,35.6936,34.8952,35.616,78657.65956636,0
+GRC.US,D,20210921,000000,35.8783,35.8783,35.2654,35.7428,54005.863557381,0
+GRC.US,D,20210922,000000,35.7428,35.9127,35.2124,35.3823,52407.213423797,0
+GRC.US,D,20210923,000000,35.7132,35.9765,35.4216,35.5287,63246.468628901,0
+GRC.US,D,20210924,000000,35.4502,35.7722,35.1781,35.3823,41433.549417652,0
+GRC.US,D,20210927,000000,35.3038,36.0059,35.3038,35.6445,56141.130646636,0
+GRC.US,D,20210928,000000,35.5374,35.5374,34.7587,34.964,68185.992067131,0
+GRC.US,D,20210929,000000,35.0356,35.4796,34.9542,35.4118,25030.584448275,0
+GRC.US,D,20210930,000000,35.6544,35.7231,34.7303,34.8756,35214.08762406,0
+GRC.US,D,20211001,000000,35.0209,35.8684,34.4259,35.7428,60375.007879404,0
+GRC.US,D,20211004,000000,35.5473,36.112,35.3135,35.9176,44028.046577126,0
+GRC.US,D,20211005,000000,35.9371,36.4342,35.7329,36.1611,35631.569506079,0
+GRC.US,D,20211006,000000,35.84,36.2878,35.4118,36.1611,31017.885585524,0
+GRC.US,D,20211007,000000,36.4046,36.9605,36.3369,36.7258,33975.897456902,0
+GRC.US,D,20211008,000000,36.7258,36.9104,36.4636,36.5893,22470.707737552,0
+GRC.US,D,20211011,000000,36.6678,36.7749,36.3654,36.3654,31356.962333602,0
+GRC.US,D,20211012,000000,36.4734,36.7749,36.4243,36.6777,27223.891701613,0
+GRC.US,D,20211013,000000,36.4243,36.7946,36.3261,36.609,32852.769369421,0
+GRC.US,D,20211014,000000,36.9104,37.9721,36.7847,37.9632,45921.988773603,0
+GRC.US,D,20211015,000000,38.4111,39.0828,38.0212,38.2057,99776.133305568,0
+GRC.US,D,20211018,000000,38.1489,38.2451,37.7197,38.1193,30208.378033803,0
+GRC.US,D,20211019,000000,38.1576,38.2549,37.7678,38.1193,22757.853812502,0
+GRC.US,D,20211020,000000,38.1193,38.5083,37.7973,38.469,22313.897469672,0
+GRC.US,D,20211021,000000,38.304,38.8785,38.0998,38.8294,21348.597898565,0
+GRC.US,D,20211022,000000,38.5181,39.1515,38.1862,38.8196,48452.336278035,0
+GRC.US,D,20211025,000000,38.8785,38.8785,37.9721,38.7616,37035.734177554,0
+GRC.US,D,20211026,000000,38.7224,39.181,38.3738,38.8589,33678.568897025,0
+GRC.US,D,20211027,000000,38.6251,39.1417,38.5181,38.8785,29508.841319298,0
+GRC.US,D,20211028,000000,38.8884,39.9304,38.8884,39.5993,45111.46297339,0
+GRC.US,D,20211029,000000,39.6868,41.6441,39.3558,41.4103,80502.725835186,0
+GRC.US,D,20211101,000000,41.5085,42.1606,40.8751,41.3711,52525.330248953,0
+GRC.US,D,20211102,000000,41.3514,42.0144,40.9881,41.8002,42861.133804459,0
+GRC.US,D,20211103,000000,41.7227,43.6317,41.2542,43.3784,45094.152749015,0
+GRC.US,D,20211104,000000,43.2125,44.1768,42.8903,44.1768,69286.718687772,0
+GRC.US,D,20211105,000000,44.4979,45.4821,43.7487,45.2473,65299.257590244,0
+GRC.US,D,20211108,000000,45.0627,45.8905,44.0207,44.7995,64475.494559626,0
+GRC.US,D,20211109,000000,44.937,44.9556,44.3124,44.5461,88994.918264549,0
+GRC.US,D,20211110,000000,44.4105,44.7995,44.1091,44.5078,44461.820435029,0
+GRC.US,D,20211111,000000,44.7602,44.7602,44.0718,44.5756,46771.208016539,0
+GRC.US,D,20211112,000000,44.8889,45.1138,44.605,44.879,24118.233798789,0
+GRC.US,D,20211115,000000,44.7415,45.1913,44.2486,44.7808,46252.91953374,0
+GRC.US,D,20211116,000000,43.0023,44.39,42.142,44.1454,68046.492023628,0
+GRC.US,D,20211117,000000,44.1454,44.4488,43.6956,44.3703,34884.175112416,0
+GRC.US,D,20211118,000000,44.1159,44.6541,43.8822,44.4685,55809.181638005,0
+GRC.US,D,20211119,000000,43.9991,44.9566,43.9991,44.3212,40632.187853874,0
+GRC.US,D,20211122,000000,44.4784,44.9468,44.2338,44.5952,53290.034866994,0
+GRC.US,D,20211123,000000,44.4292,44.4292,43.5787,44.3114,51268.811608926,0
+GRC.US,D,20211124,000000,44.1749,44.1749,43.5002,43.7545,41335.79756235,0
+GRC.US,D,20211126,000000,42.7971,43.0464,41.1158,42.1027,61521.555682218,0
+GRC.US,D,20211129,000000,42.4936,42.7283,41.5743,42.2196,56411.984745702,0
+GRC.US,D,20211130,000000,42.1911,42.4346,41.6529,42.2589,90411.301917936,0
+GRC.US,D,20211201,000000,43.0504,43.9205,42.5722,42.6203,62971.541535864,0
+GRC.US,D,20211202,000000,42.9924,43.6377,42.1911,43.5296,71043.19733773,0
+GRC.US,D,20211203,000000,43.6956,45.6608,43.3047,45.3583,174598.05079982,0
+GRC.US,D,20211206,000000,45.7491,45.7491,43.5984,43.9402,83778.431236298,0
+GRC.US,D,20211207,000000,44.4194,44.7612,43.9009,44.2633,50582.512124826,0
+GRC.US,D,20211208,000000,44.3212,44.4979,43.6131,44.2633,43240.940492247,0
+GRC.US,D,20211209,000000,44.0187,44.4685,43.8822,44.2633,34897.412342822,0
+GRC.US,D,20211210,000000,44.6345,44.6345,43.891,44.4096,39285.045097993,0
+GRC.US,D,20211213,000000,44.4096,44.4194,43.4422,44.1945,67777.674421547,0
+GRC.US,D,20211214,000000,44.0286,44.8004,43.6279,43.7742,113772.97708663,0
+GRC.US,D,20211215,000000,44.0963,44.7033,43.2851,44.6934,87162.070977637,0
+GRC.US,D,20211216,000000,44.8495,45.1334,42.7675,43.0602,145401.81176779,0
+GRC.US,D,20211217,000000,43.022,43.6279,41.9072,42.3276,233839.74810681,0
+GRC.US,D,20211220,000000,41.8778,41.8778,40.5383,41.2325,73231.413348605,0
+GRC.US,D,20211221,000000,41.7217,42.3236,41.7118,42.249,46909.689811551,0
+GRC.US,D,20211222,000000,42.4542,42.7283,41.9367,42.7283,35656.007469906,0
+GRC.US,D,20211223,000000,42.8549,43.5493,42.7381,43.2851,31325.396630327,0
+GRC.US,D,20211227,000000,43.6279,43.6475,42.5427,43.6475,35354.605916058,0
+GRC.US,D,20211228,000000,43.7938,43.9794,43.4708,43.5787,34562.408588713,0
+GRC.US,D,20211229,000000,43.6327,43.8724,43.5493,43.7447,20099.206997985,0
+GRC.US,D,20211230,000000,43.8724,43.9696,43.1879,43.2173,27081.336912632,0
+GRC.US,D,20211231,000000,43.0897,43.9303,43.0897,43.5493,38650.676287022,0
+GRC.US,D,20220103,000000,43.9009,44.4735,42.4838,42.9237,32233.674285842,0
+GRC.US,D,20220104,000000,42.9924,43.6966,42.8549,43.3931,21065.524817586,0
+GRC.US,D,20220105,000000,43.3146,43.7831,42.6497,42.8068,24775.004076599,0
+GRC.US,D,20220106,000000,42.7971,43.1879,42.5525,43.1191,38126.278313267,0
+GRC.US,D,20220107,000000,43.0602,43.1614,42.1911,42.3668,19685.798109937,0
+GRC.US,D,20220110,000000,42.0241,42.0241,41.0961,41.536,39177.110757764,0
+GRC.US,D,20220111,000000,41.5556,41.5556,40.6266,41.3111,44155.327638717,0
+GRC.US,D,20220112,000000,41.6137,41.9653,40.5874,40.6266,76656.801278147,0
+GRC.US,D,20220113,000000,40.9203,41.4379,40.8515,41.047,31830.447882721,0
+GRC.US,D,20220114,000000,40.7729,40.929,40.1965,40.9006,40452.976119153,0
+GRC.US,D,20220118,000000,40.7338,40.7338,39.893,40.2553,53043.618731752,0
+GRC.US,D,20220119,000000,40.275,40.7435,39.3362,39.5709,44419.053998335,0
+GRC.US,D,20220120,000000,39.8055,40.0551,38.4366,38.7106,41848.994802686,0
+GRC.US,D,20220121,000000,38.5643,39.9519,38.4169,39.3263,66957.984384899,0
+GRC.US,D,20220124,000000,38.9355,40.275,38.7401,40.2161,66061.925711298,0
+GRC.US,D,20220125,000000,39.8252,39.9912,38.4759,39.4148,46946.346757289,0
+GRC.US,D,20220126,000000,39.9028,40.6365,38.2019,38.9256,85894.351604189,0
+GRC.US,D,20220127,000000,39.3165,39.5218,37.6352,38.1439,46232.554563886,0
+GRC.US,D,20220128,000000,37.7913,38.3197,37.0588,38.3197,41163.713567079,0
+GRC.US,D,20220131,000000,37.8699,39.2477,37.6008,39.2096,149913.67083907,0
+GRC.US,D,20220201,000000,39.3362,40.1641,38.5349,39.2096,61089.818321301,0
+GRC.US,D,20220202,000000,39.2871,39.727,38.5643,39.2674,103738.13819078,0
+GRC.US,D,20220203,000000,39.18,39.6878,38.3972,38.5446,85435.121533967,0
+GRC.US,D,20220204,000000,36.6581,37.7138,35.3332,35.5532,98503.322689656,0
+GRC.US,D,20220207,000000,35.9637,36.7847,35.7192,36.6581,133084.05975125,0
+GRC.US,D,20220208,000000,36.9704,38.0948,36.7356,37.8699,66068.035202254,0
+GRC.US,D,20220209,000000,38.3591,38.3591,37.0489,37.3131,61538.865906595,0
+GRC.US,D,20220210,000000,36.7159,37.2346,36.1592,36.3939,56719.495790505,0
+GRC.US,D,20220211,000000,36.6581,36.9114,35.895,35.9538,42931.392950457,0
+GRC.US,D,20220214,000000,36.003,36.7002,35.9735,36.5236,64343.122255571,0
+GRC.US,D,20220215,000000,37.0931,37.2698,36.8083,36.9949,47309.861469194,0
+GRC.US,D,20220216,000000,36.7101,37.3681,36.6315,37.3582,41806.228365991,0
+GRC.US,D,20220217,000000,37.0244,37.1029,36.5431,36.8574,35126.518253687,0
+GRC.US,D,20220218,000000,36.9261,37.1962,36.6021,36.7199,36418.67559096,0
+GRC.US,D,20220222,000000,36.5824,36.6118,36.0474,36.278,37339.172228387,0
+GRC.US,D,20220223,000000,36.4351,36.5627,35.728,35.9047,60638.734239022,0
+GRC.US,D,20220224,000000,35.4039,35.9147,35.0013,35.8557,76430.750112762,0
+GRC.US,D,20220225,000000,36.1602,37.0441,36.0128,36.9261,64990.728296947,0
+GRC.US,D,20220228,000000,36.6021,36.8383,36.2289,36.5923,91926.455675117,0
+GRC.US,D,20220301,000000,36.7789,37.4859,36.5333,37.319,117092.46717293,0
+GRC.US,D,20220302,000000,37.6234,38.0555,37.4466,37.8493,76151.750025754,0
+GRC.US,D,20220303,000000,38.1342,38.5663,37.8002,38.3207,72698.869386908,0
+GRC.US,D,20220304,000000,37.9475,38.0873,37.4762,37.8984,28703.406761549,0
+GRC.US,D,20220307,000000,38.1243,38.4877,37.8395,38.2029,46653.091191383,0
+GRC.US,D,20220308,000000,38.5564,39.1931,38.1046,38.1636,64367.560219396,0
+GRC.US,D,20220309,000000,38.7822,38.8413,38.2323,38.3992,38349.274733175,0
+GRC.US,D,20220310,000000,38.0555,38.1787,37.5596,38.1342,40451.957870661,0
+GRC.US,D,20220311,000000,38.1636,38.4386,37.8591,37.977,31716.404051535,0
+GRC.US,D,20220314,000000,37.81,38.0457,34.1272,34.3925,233253.236975,0
+GRC.US,D,20220315,000000,34.8441,35.3941,34.4611,35.3941,141085.45640712,0
+GRC.US,D,20220316,000000,35.2567,35.6592,34.4416,35.453,219694.24004582,0
+GRC.US,D,20220317,000000,35.237,35.9637,34.8737,35.6397,127903.21142023,0
+GRC.US,D,20220318,000000,35.8262,36.2191,35.1387,36.2093,834128.80027406,0
+GRC.US,D,20220321,000000,36.3074,37.1128,35.8851,36.2387,101231.21040168,0
+GRC.US,D,20220322,000000,36.1503,36.6905,35.7476,35.9637,75085.643853866,0
+GRC.US,D,20220323,000000,35.836,35.836,35.4334,35.5905,54920.250703853,0
+GRC.US,D,20220324,000000,35.5709,35.8656,35.3254,35.62,55992.466366697,0
+GRC.US,D,20220325,000000,35.9538,35.9538,35.3058,35.4629,89816.644798183,0
+GRC.US,D,20220328,000000,35.345,35.7575,35.3107,35.62,55935.444451104,0
+GRC.US,D,20220329,000000,35.9538,36.494,35.9244,36.386,57699.050840512,0
+GRC.US,D,20220330,000000,36.2977,36.5874,35.7526,35.8262,37938.920590604,0
+GRC.US,D,20220331,000000,35.8262,35.8262,35.0799,35.237,67758.327700185,0
+GRC.US,D,20220401,000000,35.512,35.8459,35.1191,35.8459,102403.21441681,0
+GRC.US,D,20220404,000000,35.6102,36.0521,35.0995,35.5905,60020.657403935,0
+GRC.US,D,20220405,000000,35.2958,35.6592,34.6084,34.7754,45685.75512329,0
+GRC.US,D,20220406,000000,34.4807,34.7312,34.0486,34.4906,34137.798967246,0
+GRC.US,D,20220407,000000,34.3433,34.7754,34.1666,34.5987,44677.689115488,0
+GRC.US,D,20220408,000000,34.5102,34.7263,34.0486,34.1272,40482.505325443,0
+GRC.US,D,20220411,000000,34.1075,34.4906,33.808,33.9603,48715.04438916,0
+GRC.US,D,20220412,000000,34.1272,34.6183,33.8818,34.196,51016.285982729,0
+GRC.US,D,20220413,000000,34.3825,34.6575,33.9701,34.2942,48471.682999397,0
+GRC.US,D,20220414,000000,34.4611,34.4906,33.8327,33.9112,36276.120801978,0
+GRC.US,D,20220418,000000,33.8818,34.0914,33.6263,33.8227,58500.41240429,0
+GRC.US,D,20220419,000000,33.8719,34.3629,33.5674,34.1566,32234.692534335,0
+GRC.US,D,20220420,000000,34.1763,34.7155,33.9308,34.3728,55445.666926102,0
+GRC.US,D,20220421,000000,34.687,34.687,34.2057,34.3334,43739.882253684,0
+GRC.US,D,20220422,000000,34.4219,34.7263,34.0289,34.5987,80394.791494957,0
+GRC.US,D,20220425,000000,34.471,34.7165,33.4889,34.0389,58988.153432308,0
+GRC.US,D,20220426,000000,33.6951,33.6951,32.3791,32.4381,48933.967815098,0
+GRC.US,D,20220427,000000,34.3728,34.5299,32.8702,33.0568,214038.8879172,0
+GRC.US,D,20220428,000000,33.3612,33.7736,31.4657,32.5755,80798.017898078,0
+GRC.US,D,20220429,000000,32.6149,32.6149,31.1221,31.289,76763.717369884,0
+GRC.US,D,20220502,000000,31.2007,31.7479,30.4247,31.073,148639.84197467,0
+GRC.US,D,20220503,000000,31.1417,31.8978,31.0336,31.456,57175.671115249,0
+GRC.US,D,20220504,000000,31.4657,32.5461,31.2498,32.5363,64298.319321891,0
+GRC.US,D,20220505,000000,32.3988,32.5952,30.6311,30.9453,62442.052319645,0
+GRC.US,D,20220506,000000,30.8471,30.8471,29.8061,30.2284,43567.798258413,0
+GRC.US,D,20220509,000000,30.0025,30.9846,29.8847,30.4247,67765.455439635,0
+GRC.US,D,20220510,000000,30.5918,31.0533,29.4624,29.7373,69668.561872546,0
+GRC.US,D,20220511,000000,29.7668,30.4444,29.3739,29.4624,80208.452020788,0
+GRC.US,D,20220512,000000,29.3043,30.0451,29.2648,29.8673,66902.548898978,0
+GRC.US,D,20220513,000000,29.9858,30.1932,29.7038,29.9266,40466.737407221,0
+GRC.US,D,20220516,000000,29.4821,29.8871,29.334,29.4624,37856.568045837,0
+GRC.US,D,20220517,000000,29.7784,29.9858,29.4426,29.5118,63722.354188307,0
+GRC.US,D,20220518,000000,29.2056,29.7093,28.9092,29.1266,84137.969007142,0
+GRC.US,D,20220519,000000,29.1068,29.2796,28.608,28.929,92611.400886672,0
+GRC.US,D,20220520,000000,29.1957,29.7488,27.9512,28.4056,78824.482269926,0
+GRC.US,D,20220523,000000,28.8204,28.8204,28.2278,28.287,75525.827584358,0
+GRC.US,D,20220524,000000,28.3068,28.366,27.7982,28.2475,85191.959040192,0
+GRC.US,D,20220525,000000,28.3562,28.692,28.055,28.2475,70215.378282395,0
+GRC.US,D,20220526,000000,28.5833,28.7808,28.1685,28.534,65554.940124733,0
+GRC.US,D,20220527,000000,28.8006,29.1364,28.5389,29.1167,64757.107131417,0
+GRC.US,D,20220531,000000,28.9092,29.6204,28.7018,29.4228,95243.844773251,0
+GRC.US,D,20220601,000000,29.5019,30.0965,29.4772,29.7192,79264.910381718,0
+GRC.US,D,20220602,000000,29.6994,29.9266,29.3241,29.4327,84804.179806131,0
+GRC.US,D,20220603,000000,29.1759,29.334,28.7018,29.0476,63746.653670337,0
+GRC.US,D,20220606,000000,29.2944,29.7093,29.1562,29.4426,53938.775235996,0
+GRC.US,D,20220607,000000,29.4624,29.4624,28.929,29.2352,54960.365959672,0
+GRC.US,D,20220608,000000,29.2451,29.2451,28.771,28.929,47577.373336237,0
+GRC.US,D,20220609,000000,28.9192,28.9192,28.4648,28.5636,156781.2705357,0
+GRC.US,D,20220610,000000,28.524,29.4525,28.1882,29.3932,90105.516802333,0
+GRC.US,D,20220613,000000,28.9586,29.0278,27.7043,27.8426,114332.1003862,0
+GRC.US,D,20220614,000000,28.0302,28.129,27.2598,27.882,71025.361016727,0
+GRC.US,D,20220615,000000,28.0302,28.208,27.6056,27.7932,50904.377417505,0
+GRC.US,D,20220616,000000,27.3092,27.5364,27.1116,27.2598,78496.439262521,0
+GRC.US,D,20220617,000000,27.329,27.6549,27.166,27.3488,239611.11742689,0
+GRC.US,D,20220621,000000,27.3684,28.2475,27.3586,27.7734,58068.674702671,0
+GRC.US,D,20220622,000000,27.6252,27.9117,27.3982,27.6846,140246.48549273,0
+GRC.US,D,20220623,000000,27.813,28.0006,27.2598,27.566,63805.377418577,0
+GRC.US,D,20220624,000000,27.6746,28.4253,27.6056,28.3858,104177.95433293,0
+GRC.US,D,20220627,000000,28.6327,28.7216,28.2574,28.534,31973.055959334,0
+GRC.US,D,20220628,000000,28.771,28.771,27.7043,27.7734,44130.896801655,0
+GRC.US,D,20220629,000000,27.892,27.892,27.2944,27.6746,79752.924979153,0
+GRC.US,D,20220630,000000,27.3191,27.9512,27.2796,27.9512,87296.901671037,0
+GRC.US,D,20220701,000000,27.9216,28.1882,27.3684,28.0994,53497.334645785,0
+GRC.US,D,20220705,000000,27.6549,27.8524,27.0051,27.5068,67883.640485937,0
+GRC.US,D,20220706,000000,27.3784,27.645,27.2104,27.3982,51320.506047268,0
+GRC.US,D,20220707,000000,27.566,27.7932,27.4574,27.5562,43135.630516844,0
+GRC.US,D,20220708,000000,27.6549,27.6549,27.1116,27.171,34151.909514686,0
+GRC.US,D,20220711,000000,27.092,27.2302,26.8464,26.9536,45139.325305898,0
+GRC.US,D,20220712,000000,26.9142,27.2614,26.6672,26.7364,48578.714491555,0
+GRC.US,D,20220713,000000,26.608,27.1018,26.5684,26.9932,34400.979205493,0
+GRC.US,D,20220714,000000,26.6278,26.9932,26.5042,26.9932,43253.078013323,0
+GRC.US,D,20220715,000000,27.4376,27.7833,27.1414,27.3982,69691.926940334,0
+GRC.US,D,20220718,000000,27.4772,27.5364,26.8352,26.9832,38182.586096406,0
+GRC.US,D,20220719,000000,27.24,28.0006,27.161,27.9512,32067.2164522,0
+GRC.US,D,20220720,000000,27.9117,28.3068,27.9018,28.2574,39643.592453457,0
+GRC.US,D,20220721,000000,28.0104,28.5685,28.0104,28.4846,32399.309373275,0
+GRC.US,D,20220722,000000,28.4648,28.6426,28.0006,28.2376,27621.423719135,0
+GRC.US,D,20220725,000000,28.208,28.4826,28.1024,28.366,31361.518994912,0
+GRC.US,D,20220726,000000,28.1982,28.8056,28.1982,28.7414,29890.387853683,0
+GRC.US,D,20220727,000000,28.8302,29.9364,28.7896,29.7883,80047.556198766,0
+GRC.US,D,20220728,000000,29.5512,30.6575,29.5512,30.6476,63842.839120039,0
+GRC.US,D,20220729,000000,29.976,30.4698,29.9661,30.3216,53906.375926623,0
+GRC.US,D,20220801,000000,30.1735,30.1735,29.7192,29.9364,107348.02425943,0
+GRC.US,D,20220802,000000,29.6698,29.6698,29.1364,29.2154,82782.260405555,0
+GRC.US,D,20220803,000000,29.1167,29.255,27.9611,28.9092,78575.412579118,0
+GRC.US,D,20220804,000000,28.7611,28.8204,28.3266,28.4944,42278.061296871,0
+GRC.US,D,20220805,000000,28.1488,28.3415,27.8327,27.882,40459.650058295,0
+GRC.US,D,20220808,000000,27.8524,28.0349,27.3784,27.6056,58344.068832343,0
+GRC.US,D,20220809,000000,27.4772,27.4772,26.7364,26.9438,63603.894213411,0
+GRC.US,D,20220810,000000,27.1414,27.7734,27.1216,27.4574,54189.869883639,0
+GRC.US,D,20220811,000000,27.5266,27.813,27.2302,27.2796,44084.322794431,0
+GRC.US,D,20220812,000000,27.2796,27.7367,27.0908,27.6374,52603.556310247,0
+GRC.US,D,20220815,000000,27.5479,28.1343,27.3094,27.9752,56508.799572869,0
+GRC.US,D,20220816,000000,27.9057,28.7703,27.687,28.015,83260.873105478,0
+GRC.US,D,20220817,000000,27.7964,27.7964,26.8485,27.1504,38295.735142709,0
+GRC.US,D,20220818,000000,27.1305,27.3689,26.9914,27.21,39615.930752232,0
+GRC.US,D,20220819,000000,27.1007,27.1405,26.4134,27.1106,115477.87221379,0
+GRC.US,D,20220822,000000,26.8821,26.8821,26.0118,26.097,64515.504195564,0
+GRC.US,D,20220823,000000,25.9877,26.2162,25.5901,25.7193,56580.243085274,0
+GRC.US,D,20220824,000000,25.7392,26.2162,25.5703,26.1268,60661.579512276,0
+GRC.US,D,20220825,000000,26.1467,26.5243,26.0146,26.3653,29031.222203014,0
+GRC.US,D,20220826,000000,26.2262,26.2262,25.6398,25.769,54368.512940662,0
+GRC.US,D,20220829,000000,25.5603,25.8386,25.4908,25.61,52491.862931698,0
+GRC.US,D,20220830,000000,25.6995,26.3653,25.5256,26.2759,105889.34785164,0
+GRC.US,D,20220831,000000,26.574,26.9119,26.1864,26.2461,113212.81099654,0
+GRC.US,D,20220901,000000,26.2461,26.4697,25.6597,26.1566,56439.36855377,0
+GRC.US,D,20220902,000000,26.256,26.6166,25.8999,26.0672,42786.613957726,0
+GRC.US,D,20220906,000000,25.9777,26.097,25.5505,25.7392,50613.200429426,0
+GRC.US,D,20220907,000000,25.8287,26.5193,25.62,26.5044,57112.547565029,0
+GRC.US,D,20220908,000000,26.5541,26.5938,26.0771,26.3156,40338.415849517,0
+GRC.US,D,20220909,000000,26.5243,27.2498,26.1964,26.8721,63809.119044737,0
+GRC.US,D,20220912,000000,26.9914,27.051,26.5243,26.6336,42520.964841175,0
+GRC.US,D,20220913,000000,26.1467,26.3454,25.5106,26.0572,136570.81456655,0
+GRC.US,D,20220914,000000,25.9181,26.3256,25.3019,25.61,98608.147066186,0
+GRC.US,D,20220915,000000,25.4411,25.9877,25.1032,25.3318,97049.470999759,0
+GRC.US,D,20220916,000000,25.0734,25.3019,24.487,25.2721,370107.58166062,0
+GRC.US,D,20220919,000000,25.2224,26.0374,25.2224,25.7889,69387.750492295,0
+GRC.US,D,20220920,000000,25.6796,25.6796,25.2324,25.5106,55367.715867686,0
+GRC.US,D,20220921,000000,25.779,25.9231,25.0038,25.0634,48282.733179689,0
+GRC.US,D,20220922,000000,25.1231,25.1231,24.487,24.6162,55447.209353321,0
+GRC.US,D,20220923,000000,24.487,24.5747,23.8709,24.2386,86170.93842769,0
+GRC.US,D,20220926,000000,24.0498,24.5964,23.6721,23.9802,64651.3474938,0
+GRC.US,D,20220927,000000,23.9007,24.5367,23.533,24.3976,134579.45243908,0
+GRC.US,D,20220928,000000,24.2982,24.7852,24.2187,24.5964,62664.01035294,0
+GRC.US,D,20220929,000000,24.4672,24.4672,23.7318,23.9703,51360.841693051,0
+GRC.US,D,20220930,000000,23.9007,24.0001,23.5628,23.6423,79372.736035968,0
+GRC.US,D,20221003,000000,23.851,24.7057,23.7516,24.4473,62769.666251568,0
+GRC.US,D,20221004,000000,24.6361,25.5405,24.6361,25.5007,124707.16652061,0
+GRC.US,D,20221005,000000,25.1131,25.62,24.8696,24.9839,42839.945030366,0
+GRC.US,D,20221006,000000,24.9144,25.1032,24.5765,24.8349,41353.718722999,0
+GRC.US,D,20221007,000000,24.5367,24.5367,23.6125,23.9802,57506.99625324,0
+GRC.US,D,20221010,000000,24.1889,24.2386,23.8113,23.9603,38182.029270852,0
+GRC.US,D,20221011,000000,23.7516,23.9901,23.4237,23.5926,58483.055507232,0
+GRC.US,D,20221012,000000,23.4833,23.4833,22.9963,23.0162,67372.238445134,0
+GRC.US,D,20221013,000000,22.6883,23.9951,22.5293,23.851,86581.487062358,0
+GRC.US,D,20221014,000000,24.1293,24.1293,23.4237,23.7814,102906.83277036,0
+GRC.US,D,20221017,000000,24.0597,24.815,24.0597,24.6162,156797.37855057,0
+GRC.US,D,20221018,000000,25.0237,25.5206,24.7156,25.2224,118076.00107338,0
+GRC.US,D,20221019,000000,24.9541,25.4311,24.5467,25.4013,139345.03659053,0
+GRC.US,D,20221020,000000,25.3119,25.4113,24.4572,24.6957,122263.99964567,0
+GRC.US,D,20221021,000000,24.7951,26.0672,24.4473,25.8386,548149.84580864,0
+GRC.US,D,20221024,000000,26.0572,26.1899,25.5007,25.6398,97072.614672792,0
+GRC.US,D,20221025,000000,26.0672,26.5144,25.6597,26.2957,98679.590578591,0
+GRC.US,D,20221026,000000,26.4349,26.7131,26.1169,26.1169,72504.096378494,0
+GRC.US,D,20221027,000000,26.2461,26.8423,26.1268,26.6336,92258.73068197,0
+GRC.US,D,20221028,000000,26.415,27.6336,26.415,27.2995,85911.326791061,0
+GRC.US,D,20221031,000000,27.0311,27.2895,26.728,26.9715,81982.939855406,0
+GRC.US,D,20221101,000000,27.0311,27.7735,27.0311,27.4485,80363.888989764,0
+GRC.US,D,20221102,000000,27.2597,27.3889,26.4398,26.5243,83079.74870783,0
+GRC.US,D,20221103,000000,26.1169,26.9218,26.097,26.902,72247.503481826,0
+GRC.US,D,20221104,000000,27.1007,27.5877,27.0013,27.5777,47108.443334938,0
+GRC.US,D,20221107,000000,27.5082,28.3131,27.3492,28.2535,79347.579869628,0
+GRC.US,D,20221108,000000,28.2833,28.7206,27.9355,28.2535,72481.958952115,0
+GRC.US,D,20221109,000000,28.0249,28.1243,27.3293,27.369,46819.650545354,0
+GRC.US,D,20221110,000000,28.1541,28.7107,28.0377,28.4125,76839.006962203,0
+GRC.US,D,20221111,000000,28.4026,28.82,27.9355,28.015,51662.715689131,0
+GRC.US,D,20221114,000000,27.74,28.13,27.64,27.79,76942,0
+GRC.US,D,20221115,000000,28.04,28.6,27.96,28.33,48040,0
+GRC.US,D,20221116,000000,28.34,28.34,27.8,28.16,45525,0
+GRC.US,D,20221117,000000,27.95,27.95,27.25,27.69,62498,0
+GRC.US,D,20221118,000000,28.19,28.19,27.29,27.48,80736,0
+GRC.US,D,20221121,000000,27.32,27.88,27.16,27.86,70334,0
+GRC.US,D,20221122,000000,27.9,28.165,27.77,28,43532,0
+GRC.US,D,20221123,000000,28.14,28.19,27.68,27.7,34585,0
+GRC.US,D,20221125,000000,27.47,28.03,27.47,27.7,26257,0
+GRC.US,D,20221128,000000,27.64,27.64,26.985,27.11,38217,0
+GRC.US,D,20221129,000000,27.01,27.09,26.63,26.84,39302,0
+GRC.US,D,20221130,000000,26.78,27.72,26.61,27.68,68838,0
+GRC.US,D,20221201,000000,27.88,28.04,27.4675,27.68,40827,0
+GRC.US,D,20221202,000000,27.36,27.661,27.2213,27.32,62515,0
+GRC.US,D,20221205,000000,27,27.75,26.5561,27.7,80986,0
+GRC.US,D,20221206,000000,27.67,27.67,27.02,27.16,39268,0
+GRC.US,D,20221207,000000,26.97,27.79,26.87,27.25,43725,0
+GRC.US,D,20221208,000000,27.37,27.48,26.94,27.1,33934,0
+GRC.US,D,20221209,000000,27.15,27.28,26.64,26.66,41191,0
+GRC.US,D,20221212,000000,26.71,26.9092,26.59,26.72,43939,0
+GRC.US,D,20221213,000000,27.15,27.67,26.64,26.77,168496,0
+GRC.US,D,20221214,000000,26.72,27.1243,26.475,26.69,75825,0
+GRC.US,D,20221215,000000,26.28,26.28,25.54,25.61,63427,0
+GRC.US,D,20221216,000000,25.3,25.5,24.97,25.31,162102,0
+GRC.US,D,20221219,000000,25.55,25.6897,25,25.21,55727,0
+GRC.US,D,20221220,000000,25.19,25.59,25.07,25.34,49599,0
+GRC.US,D,20221221,000000,25.61,26.3,25.4558,26.09,41270,0
+GRC.US,D,20221222,000000,25.94,25.94,24.9569,25.34,50316,0
+GRC.US,D,20221223,000000,25.32,25.59,25.25,25.57,29152,0
+GRC.US,D,20221227,000000,25.6,25.72,25.35,25.7,24908,0
+GRC.US,D,20221228,000000,25.76,25.9954,25.15,25.15,36338,0
+GRC.US,D,20221229,000000,25.44,25.9,25.44,25.79,34223,0
+GRC.US,D,20221230,000000,25.69,25.97,25.325,25.62,44505,0
+GRC.US,D,20230103,000000,25.68,25.88,25.16,25.51,53383,0
+GRC.US,D,20230104,000000,25.76,25.82,25,25.01,102080,0
+GRC.US,D,20230105,000000,25.08,25.27,24.57,25.23,58197,0
+GRC.US,D,20230106,000000,25.41,26.06,25.24,25.76,46926,0
+GRC.US,D,20230109,000000,26.14,26.27,25.71,26.13,49102,0
+GRC.US,D,20230110,000000,26.07,26.53,25.79,26.47,44731,0
+GRC.US,D,20230111,000000,26.61,26.91,26.335,26.84,51117,0
+GRC.US,D,20230112,000000,27.04,27.62,26.735,27.58,56263,0
+GRC.US,D,20230113,000000,27.41,27.95,27.41,27.77,45343,0
+GRC.US,D,20230117,000000,27.81,27.89,27.2,27.26,47248,0
+GRC.US,D,20230118,000000,27.22,27.39,26.66,26.85,76335,0
+GRC.US,D,20230119,000000,26.83,26.8389,26.475,26.75,67242,0
+GRC.US,D,20230120,000000,26.96,27.21,26.62,27.19,51477,0
+GRC.US,D,20230123,000000,27.15,27.46,26.9813,27.29,30311,0
+GRC.US,D,20230124,000000,27.12,27.5065,26.9,27.18,26935,0
+GRC.US,D,20230125,000000,27.12,27.67,26.75,27.53,68575,0
+GRC.US,D,20230126,000000,27.73,27.81,27.3,27.81,45489,0
+GRC.US,D,20230127,000000,27.82,28.59,27.74,28.41,75705,0
+GRC.US,D,20230130,000000,28.4,28.4861,27.505,27.67,58925,0
+GRC.US,D,20230131,000000,27.81,29.24,27.6,28.73,280100,0
+GRC.US,D,20230201,000000,28.67,30.09,28.6,29.71,64107,0
+GRC.US,D,20230202,000000,29.86,30.27,29.61,30.05,57380,0
+GRC.US,D,20230203,000000,29.41,30.43,28.5133,28.94,92975,0
+GRC.US,D,20230206,000000,28.64,28.941,28.18,28.47,48629,0
+GRC.US,D,20230207,000000,28.29,28.82,28.06,28.59,47260,0
+GRC.US,D,20230208,000000,28.38,28.51,27.88,27.99,45587,0
+GRC.US,D,20230209,000000,28.12,28.285,27.55,27.56,38714,0
+GRC.US,D,20230210,000000,27.55,28.23,27.4375,28.05,42223,0
+GRC.US,D,20230213,000000,28.11,28.345,28.09,28.24,24758,0
+GRC.US,D,20230214,000000,27.88,28.2,27.59,27.63,45927,0
+GRC.US,D,20230215,000000,27.43,27.96,27.32,27.86,32259,0
+GRC.US,D,20230216,000000,27.46,27.83,27.372,27.5,33002,0
+GRC.US,D,20230217,000000,27.66,27.95,27.39,27.89,65092,0
+GRC.US,D,20230221,000000,27.52,28.05,27.26,27.94,89022,0
+GRC.US,D,20230222,000000,28.04,28.72,28.04,28.61,100483,0
+GRC.US,D,20230223,000000,28.76,28.99,27.93,28.28,47172,0
+GRC.US,D,20230224,000000,27.86,28.1799,27.4,27.62,43045,0
+GRC.US,D,20230227,000000,27.87,27.94,27.31,27.67,53917,0
+GRC.US,D,20230228,000000,27.53,28.15,27.4,27.86,143124,0
+GRC.US,D,20230301,000000,27.79,27.9,27.47,27.51,44528,0
+GRC.US,D,20230302,000000,27.36,27.71,27.09,27.38,34732,0
+GRC.US,D,20230303,000000,27.56,27.92,27.14,27.89,47774,0
+GRC.US,D,20230306,000000,27.95,28,26.8,27.05,95920,0
+GRC.US,D,20230307,000000,27,27.13,26.62,26.98,65510,0
+GRC.US,D,20230308,000000,27.01,27.21,26.7,26.82,35061,0
+GRC.US,D,20230309,000000,26.81,26.86,26.01,26.15,39504,0
+GRC.US,D,20230310,000000,26.17,26.17,24.89,25.18,62693,0
+GRC.US,D,20230313,000000,24.87,24.87,23.825,23.97,59856,0
+GRC.US,D,20230314,000000,24.66,24.85,23.93,24.22,76685,0
+GRC.US,D,20230315,000000,23.59,23.92,23.23,23.46,77903,0
+GRC.US,D,20230316,000000,23.15,23.82,22.92,23.47,89791,0
+GRC.US,D,20230317,000000,23.48,24.22,23.3,23.91,273272,0
+GRC.US,D,20230320,000000,23.85,24.23,23.85,24.1,109513,0
+GRC.US,D,20230321,000000,24.53,24.735,24.26,24.28,101955,0
+GRC.US,D,20230322,000000,24.24,24.42,23.6316,23.8,79865,0
+GRC.US,D,20230323,000000,23.89,24.15,23.64,23.86,50187,0
+GRC.US,D,20230324,000000,23.58,24.12,23.58,24,52224,0
+GRC.US,D,20230327,000000,24.36,24.36,24.07,24.07,40426,0
+GRC.US,D,20230328,000000,23.92,24.32,23.92,24.19,30703,0
+GRC.US,D,20230329,000000,24.44,24.45,24.05,24.34,29986,0
+GRC.US,D,20230330,000000,24.52,24.7,24.21,24.29,27877,0
+GRC.US,D,20230331,000000,24.53,25.025,24.45,25,108385,0
+GRC.US,D,20230403,000000,25.03,25.59,24.88,25.52,90325,0
+GRC.US,D,20230404,000000,25.64,25.64,24.5,24.73,71618,0
+GRC.US,D,20230405,000000,24.65,24.78,23.63,24.02,90674,0
+GRC.US,D,20230406,000000,24.16,24.16,23.53,23.7,51248,0
+GRC.US,D,20230410,000000,23.72,24.345,23.72,24.2,40404,0
+GRC.US,D,20230411,000000,24.41,24.79,24.32,24.33,30977,0
+GRC.US,D,20230412,000000,24.64,24.64,24.23,24.27,28504,0
+GRC.US,D,20230413,000000,24.31,24.455,23.93,24.19,73660,0
+GRC.US,D,20230414,000000,24.24,24.31,23.905,24.08,52338,0
+GRC.US,D,20230417,000000,24.04,24.16,23.96,24.08,68059,0
+GRC.US,D,20230418,000000,24.15,24.15,23.605,23.69,77986,0
+GRC.US,D,20230419,000000,23.5,24.11,23.3,23.96,88563,0
+GRC.US,D,20230420,000000,23.84,24.03,23.72,23.9,38912,0
+GRC.US,D,20230421,000000,24,24,23.68,23.76,52493,0
+GRC.US,D,20230424,000000,23.69,23.98,23.68,23.81,53645,0
+GRC.US,D,20230425,000000,23.71,23.79,23.5159,23.74,47881,0
+GRC.US,D,20230426,000000,23.56,23.59,23.22,23.45,63154,0
+GRC.US,D,20230427,000000,23.73,25.19,23.73,25.12,78619,0
+GRC.US,D,20230428,000000,24.86,25.35,24.42,24.55,72736,0
+GRC.US,D,20230501,000000,24.54,25.45,24.54,25.21,51159,0
+GRC.US,D,20230502,000000,25.21,25.27,24.525,25.07,57398,0
+GRC.US,D,20230503,000000,25.17,25.65,25.12,25.32,59652,0
+GRC.US,D,20230504,000000,25.08,25.24,24.65,24.86,30582,0
+GRC.US,D,20230505,000000,25.26,25.675,25.1623,25.52,58057,0
+GRC.US,D,20230508,000000,25.6,25.7,25.01,25.13,30186,0
+GRC.US,D,20230509,000000,24.7,24.8,24.34,24.69,37199,0
+GRC.US,D,20230510,000000,25.07,25.07,24.68,24.83,58902,0
+GRC.US,D,20230511,000000,24.7,24.83,24.495,24.59,46317,0
+GRC.US,D,20230512,000000,24.55,24.855,24.49,24.55,41448,0
+GRC.US,D,20230515,000000,24.59,24.71,24.42,24.56,31717,0
+GRC.US,D,20230516,000000,24.51,24.66,24.41,24.46,45794,0
+GRC.US,D,20230517,000000,24.62,25.23,24.49,25.17,61112,0
+GRC.US,D,20230518,000000,25.03,25.64,25.03,25.6,32354,0
+GRC.US,D,20230519,000000,25.88,25.88,25.105,25.27,38749,0
+GRC.US,D,20230522,000000,25.38,25.81,25.25,25.76,35685,0
+GRC.US,D,20230523,000000,25.63,25.89,25.31,25.35,42254,0
+GRC.US,D,20230524,000000,25.29,25.29,24.78,24.83,38824,0
+GRC.US,D,20230525,000000,24.8,24.84,24.45,24.67,29368,0
+GRC.US,D,20230526,000000,24.63,25.075,24.54,24.89,33196,0
+GRC.US,D,20230530,000000,24.95,25.17,24.08,24.14,87904,0
+GRC.US,D,20230531,000000,24.08,24.08,23.62,23.93,112878,0
+GRC.US,D,20230601,000000,23.91,24.36,23.765,24.27,43487,0
+GRC.US,D,20230602,000000,24.54,26.09,24.33,25.95,64308,0
+GRC.US,D,20230605,000000,26.3,26.3,25.775,25.89,37016,0
+GRC.US,D,20230606,000000,25.66,26.72,25.66,26.43,64003,0
+GRC.US,D,20230607,000000,26.7,27.43,26.7,27.24,66509,0
+GRC.US,D,20230608,000000,27.21,27.21,26.73,26.89,48204,0
+GRC.US,D,20230609,000000,27.03,27.15,26.62,26.78,45783,0
+GRC.US,D,20230612,000000,26.76,27.2,26.76,27.02,54207,0
+GRC.US,D,20230613,000000,27.09,27.69,27.09,27.52,51719,0
+GRC.US,D,20230614,000000,27.81,27.8603,27,27.06,41023,0
+GRC.US,D,20230615,000000,26.76,27.35,26.76,27.25,47259,0
+GRC.US,D,20230616,000000,27.56,28.46,26.95,28.45,257975,0
+GRC.US,D,20230620,000000,28.19,28.24,27.5,27.71,68454,0
+GRC.US,D,20230621,000000,27.55,28.19,27.55,28.11,44377,0
+GRC.US,D,20230622,000000,28.2,28.2,27.7117,27.88,36603,0
+GRC.US,D,20230623,000000,27.55,27.83,27.29,27.39,154482,0
+GRC.US,D,20230626,000000,27.3,27.64,27.1,27.21,52708,0
+GRC.US,D,20230627,000000,27.38,27.61,27.25,27.44,38038,0
+GRC.US,D,20230628,000000,27.49,27.97,27.41,27.95,60831,0
+GRC.US,D,20230629,000000,27.93,28.49,27.93,28.34,41951,0
+GRC.US,D,20230630,000000,28.58,28.95,28.5,28.83,63871,0
+GRC.US,D,20230703,000000,28.64,28.66,28.3,28.65,20405,0
+GRC.US,D,20230705,000000,28.34,28.34,27.86,27.87,33655,0
+GRC.US,D,20230706,000000,27.6,27.81,27.36,27.7,40295,0
+GRC.US,D,20230707,000000,27.79,28.48,27.79,28.03,55112,0
+GRC.US,D,20230710,000000,28.01,28.45,28,28.11,35943,0
+GRC.US,D,20230711,000000,28.25,28.47,27.92,28,32043,0
+GRC.US,D,20230712,000000,28.47,28.6,28.17,28.2,47419,0
+GRC.US,D,20230713,000000,28.24,28.48,28.1,28.27,30872,0
+GRC.US,D,20230714,000000,28.2,28.41,27.808,28.14,77422,0
+GRC.US,D,20230717,000000,27.995,28.41,27.995,28.33,38609,0
+GRC.US,D,20230718,000000,28.35,28.69,28.195,28.41,45017,0
+GRC.US,D,20230719,000000,28.37,28.6581,28.25,28.44,28079,0
+GRC.US,D,20230720,000000,28.54,28.54,28.24,28.37,24193,0
+GRC.US,D,20230721,000000,28.43,28.58,28.1,28.11,34749,0
+GRC.US,D,20230724,000000,28.15,28.285,27.95,28.2,24660,0
+GRC.US,D,20230725,000000,28.05,28.27,27.88,28.13,29049,0
+GRC.US,D,20230726,000000,28.14,28.44,27.85,27.99,35465,0
+GRC.US,D,20230727,000000,28.13,28.13,27.72,27.94,49901,0
+GRC.US,D,20230728,000000,28.44,30.89,28.35,30.77,85736,0
+GRC.US,D,20230731,000000,30.91,32,30.91,31.7,85899,0
+GRC.US,D,20230801,000000,31.64,32.81,31.46,32.51,60366,0
+GRC.US,D,20230802,000000,32.37,33.31,32.11,32.2,54289,0
+GRC.US,D,20230803,000000,31.97,33.15,31.88,33.08,54183,0
+GRC.US,D,20230804,000000,33.29,33.42,32.79,33.08,31361,0
+GRC.US,D,20230807,000000,32.98,33.745,32.98,33.5,44352,0
+GRC.US,D,20230808,000000,33.09,33.19,32.37,33.04,27049,0
+GRC.US,D,20230809,000000,32.89,32.89,32.25,32.27,32834,0
+GRC.US,D,20230810,000000,32.26,32.815,32.19,32.52,29191,0
+GRC.US,D,20230811,000000,32.02,32.57,32.02,32.44,25578,0
+GRC.US,D,20230814,000000,31.99,32.25,31.785,31.93,18782,0
+GRC.US,D,20230815,000000,31.89,31.99,31.31,31.35,20140,0
+GRC.US,D,20230816,000000,31.4,31.67,30.99,31.04,22336,0
+GRC.US,D,20230817,000000,31.45,31.45,30.64,30.67,24481,0
+GRC.US,D,20230818,000000,30.44,31.03,30.16,30.76,30426,0
+GRC.US,D,20230821,000000,30.67,31.135,30.11,30.69,26687,0
+GRC.US,D,20230822,000000,30.75,30.88,30.54,30.65,27087,0
+GRC.US,D,20230823,000000,30.76,31.017,30.69,30.9,24801,0
+GRC.US,D,20230824,000000,30.8,31.32,29,30.65,168171,0
+GRC.US,D,20230825,000000,30.65,30.91,30.39,30.58,32820,0
+GRC.US,D,20230828,000000,30.64,31.35,30.63,30.97,106385,0
+GRC.US,D,20230829,000000,31.09,31.66,30.82,31.23,198536,0
+GRC.US,D,20230830,000000,31.07,32.58,31.07,32.42,61204,0
+GRC.US,D,20230831,000000,32.25,32.56,31.815,32.14,68593,0
+GRC.US,D,20230901,000000,32.2501,32.83,32.25,32.69,41955,0
+GRC.US,D,20230905,000000,32.62,32.72,31.61,32.56,64470,0
+GRC.US,D,20230906,000000,32.65,32.94,32.03,32.91,32177,0
+GRC.US,D,20230907,000000,32.98,32.98,32.285,32.65,60332,0
+GRC.US,D,20230908,000000,32.75,33.09,32.46,32.96,46577,0
+GRC.US,D,20230911,000000,33.12,33.12,32.62,32.86,41044,0
+GRC.US,D,20230912,000000,32.67,32.77,32.18,32.19,49366,0
+GRC.US,D,20230913,000000,32.41,32.6713,31.56,31.75,64854,0
+GRC.US,D,20230914,000000,31.9,32.44,31.9,32.1,53645,0
+GRC.US,D,20230915,000000,32.05,32.16,31.51,31.67,230220,0
+GRC.US,D,20230918,000000,31.6,31.74,30.82,30.88,47243,0
+GRC.US,D,20230919,000000,30.75,32.72,30.7285,31.67,139295,0
+GRC.US,D,20230920,000000,31.77,31.93,31.33,31.41,32852,0
+GRC.US,D,20230921,000000,31.01,31.71,31.01,31.61,35615,0
+GRC.US,D,20230922,000000,31.57,31.81,31.4,31.41,37472,0
+GRC.US,D,20230925,000000,31.31,31.88,31.31,31.6,35447,0
+GRC.US,D,20230926,000000,31.44,31.66,31.32,31.33,35933,0
+GRC.US,D,20230927,000000,31.59,32.31,31.59,31.68,58050,0
+GRC.US,D,20230928,000000,31.6,33.23,31.6,33.06,84369,0
+GRC.US,D,20230929,000000,33.41,33.43,32.54,32.9,84592,0
+GRC.US,D,20231002,000000,32.62,33,32.315,32.4,60806,0
+GRC.US,D,20231003,000000,32.3,32.4602,31.59,31.62,58966,0
+GRC.US,D,20231004,000000,31.63,32.21,31.41,32.15,37994,0
+GRC.US,D,20231005,000000,32.13,32.485,32.02,32.44,58722,0
+GRC.US,D,20231006,000000,32.33,32.88,32.1132,32.34,31052,0
+GRC.US,D,20231009,000000,32.22,32.68,32.22,32.51,25271,0
+GRC.US,D,20231010,000000,32.5,32.85,32.28,32.3,35137,0
+GRC.US,D,20231011,000000,32.28,32.76,32.28,32.73,22251,0
+GRC.US,D,20231012,000000,32.7,32.7,32.0223,32.26,38110,0
+GRC.US,D,20231013,000000,32.15,32.31,31.4,31.47,59694,0
+GRC.US,D,20231016,000000,31.76,32.035,31.41,31.93,42634,0
+GRC.US,D,20231017,000000,31.62,32.99,31.62,32.6,69939,0
+GRC.US,D,20231018,000000,32.27,32.41,31.05,31.08,34361,0
+GRC.US,D,20231019,000000,30.94,31.53,30.75,30.81,28677,0
+GRC.US,D,20231020,000000,31,31.24,30.82,30.88,45446,0
+GRC.US,D,20231023,000000,30.79,31.1,30,30.59,24215,0
+GRC.US,D,20231024,000000,30.9,30.9,30.12,30.24,34776,0
+GRC.US,D,20231025,000000,29.97,30.23,29.59,29.73,29668,0
+GRC.US,D,20231026,000000,29.74,30.33,29.74,30.08,34649,0
+GRC.US,D,20231027,000000,30.51,31.23,29.725,30.91,68142,0
+GRC.US,D,20231030,000000,31.01,31.17,28.87,29.51,56970,0
+GRC.US,D,20231031,000000,29.51,29.69,29.09,29.55,56504,0
+GRC.US,D,20231101,000000,29.55,29.97,28.892,29.78,52577,0
+GRC.US,D,20231102,000000,30.17,30.53,29.8,30.25,49939,0
+GRC.US,D,20231103,000000,30.28,31.37,30.25,31.02,60639,0
+GRC.US,D,20231106,000000,30.8,30.85,30.42,30.65,34856,0
+GRC.US,D,20231107,000000,30.6,30.6,30.02,30.16,37563,0
+GRC.US,D,20231108,000000,30.22,30.3484,29.75,30.16,69384,0
+GRC.US,D,20231109,000000,30.56,30.655,30.17,30.28,28718,0
+GRC.US,D,20231110,000000,30.16,30.78,30.16,30.66,33752,0
+GRC.US,D,20231113,000000,30.35,30.75,30.08,30.23,29922,0
+GRC.US,D,20231114,000000,30.32,31.89,30.32,31.87,60291,0
+GRC.US,D,20231115,000000,31.96,32.1,30.95,31.41,37541,0
+GRC.US,D,20231116,000000,31.38,31.535,31.1812,31.36,33607,0
+GRC.US,D,20231117,000000,31.68,32,31.5115,31.98,59424,0
+GRC.US,D,20231120,000000,31.97,32.06,31.57,31.66,51135,0
+GRC.US,D,20231121,000000,31.5,31.69,31.13,31.19,18225,0
+GRC.US,D,20231122,000000,31.47,31.7995,31.26,31.7,28663,0
+GRC.US,D,20231124,000000,31.6,31.97,31.5107,31.75,24271,0
+GRC.US,D,20231127,000000,31.84,32.03,31.3638,31.76,30201,0
+GRC.US,D,20231128,000000,31.62,31.7799,31.355,31.36,55244,0
+GRC.US,D,20231129,000000,31.79,32.768,31.67,31.77,71633,0
+GRC.US,D,20231130,000000,31.78,31.86,31.28,31.58,104515,0
+GRC.US,D,20231201,000000,31.43,32,31.07,31.82,146927,0
+GRC.US,D,20231204,000000,32,33.175,31.4698,33.09,81116,0
+GRC.US,D,20231205,000000,32.87,33.62,32.71,33.12,41074,0
+GRC.US,D,20231206,000000,33.12,33.47,32.76,33.01,50362,0
+GRC.US,D,20231207,000000,33.02,33.62,32.83,33.62,35830,0
+GRC.US,D,20231208,000000,33.71,34.11,33.58,33.91,42726,0
+GRC.US,D,20231211,000000,33.95,33.97,33.35,33.66,31513,0
+GRC.US,D,20231212,000000,33.66,33.66,33.28,33.49,40316,0
+GRC.US,D,20231213,000000,33.54,34.73,33.44,34.72,107311,0
+GRC.US,D,20231214,000000,35.44,35.55,34.5,34.96,82676,0
+GRC.US,D,20231215,000000,35.32,35.32,34.01,34.2,165119,0
+GRC.US,D,20231218,000000,34.2,34.48,34.08,34.36,80783,0
+GRC.US,D,20231219,000000,34.49,35.05,34.49,34.76,58876,0
+GRC.US,D,20231220,000000,34.8,35.6704,34.59,34.69,58142,0
+GRC.US,D,20231221,000000,35.01,35.27,34.58,35.16,43362,0
+GRC.US,D,20231222,000000,35.41,36.04,35.19,35.88,51864,0
+GRC.US,D,20231226,000000,35.8,36.69,35.8,36.38,33366,0
+GRC.US,D,20231227,000000,36.43,36.57,36.13,36.26,29931,0
+GRC.US,D,20231228,000000,36.03,36.31,35.7168,35.86,38246,0
+GRC.US,D,20231229,000000,35.88,36.1,35.4,35.53,52583,0
+GRC.US,D,20240102,000000,35.24,35.64,34.72,35.01,38298,0
+GRC.US,D,20240103,000000,34.99,34.99,33.96,34.22,52962,0
+GRC.US,D,20240104,000000,34.41,34.4413,33.89,33.96,35838,0
+GRC.US,D,20240105,000000,33.63,34.1487,33.38,33.41,51644,0
+GRC.US,D,20240108,000000,33.45,34.07,33.2252,33.65,54630,0
+GRC.US,D,20240109,000000,33.19,33.23,32.51,32.7,83799,0
+GRC.US,D,20240110,000000,32.53,33.04,32.53,32.98,43857,0
+GRC.US,D,20240111,000000,32.68,33.04,32.25,32.99,50841,0
+GRC.US,D,20240112,000000,33.43,33.48,32.81,33.03,30848,0
+GRC.US,D,20240116,000000,32.63,32.89,32.47,32.69,24036,0
+GRC.US,D,20240117,000000,32.2,32.645,32.2,32.48,23284,0
+GRC.US,D,20240118,000000,32.64,32.88,32.22,32.8,23067,0
+GRC.US,D,20240119,000000,33.02,33.14,32.2,32.55,69119,0
+GRC.US,D,20240122,000000,32.77,33.485,32.56,33.39,60966,0
+GRC.US,D,20240123,000000,33.7,33.7,33.14,33.2,44005,0
+GRC.US,D,20240124,000000,33.49,33.555,32.71,32.91,69494,0
+GRC.US,D,20240125,000000,33.49,33.96,33.35,33.96,48574,0
+GRC.US,D,20240126,000000,34.16,34.49,33.47,33.8,32287,0
+GRC.US,D,20240129,000000,33.68,34.07,33.53,33.95,25297,0
+GRC.US,D,20240130,000000,33.85,34.4,33.6,33.98,31175,0
+GRC.US,D,20240131,000000,34.01,34.13,33.11,33.39,83687,0
+GRC.US,D,20240201,000000,33.44,33.89,33.02,33.81,47244,0
+GRC.US,D,20240202,000000,34.77,35.3,33.92,34.35,57152,0
+GRC.US,D,20240205,000000,34.19,34.64,33.67,34.57,105877,0
+GRC.US,D,20240206,000000,34.63,35.48,34.6,34.95,52217,0
+GRC.US,D,20240207,000000,34.87,35.345,34.485,35.22,52434,0
+GRC.US,D,20240208,000000,35.17,35.78,35.17,35.77,90814,0
+GRC.US,D,20240209,000000,36,36.45,35.64,36.44,48749,0
+GRC.US,D,20240212,000000,36.42,37.5,35.9305,37.1,88111,0
+GRC.US,D,20240213,000000,36.07,36.38,35.02,35.49,84114,0
+GRC.US,D,20240214,000000,35.8,36.69,35.66,36.53,128007,0
+GRC.US,D,20240215,000000,36.99,38.66,36.86,38.61,133843,0
+GRC.US,D,20240216,000000,38.44,38.55,37.45,37.65,63202,0
+GRC.US,D,20240220,000000,37.23,37.5928,36.57,36.74,90532,0
+GRC.US,D,20240221,000000,36.73,36.73,36.28,36.56,49636,0
+GRC.US,D,20240222,000000,36.45,36.75,36.27,36.32,37868,0
+GRC.US,D,20240223,000000,36.18,36.59,36.175,36.37,35274,0
+GRC.US,D,20240226,000000,36.11,36.59,35.79,36.58,45456,0
+GRC.US,D,20240227,000000,36.88,37.08,36.41,36.65,76174,0
+GRC.US,D,20240228,000000,36.28,36.56,36.1913,36.41,37857,0
+GRC.US,D,20240229,000000,36.91,37.44,36.45,37.33,91380,0
+GRC.US,D,20240301,000000,37.35,37.56,37.01,37.29,47302,0
+GRC.US,D,20240304,000000,37.22,37.935,36.99,37.21,58216,0
+GRC.US,D,20240305,000000,36.83,37.22,35.825,36,74717,0
+GRC.US,D,20240306,000000,36.27,36.9,35.93,36.3,71649,0
+GRC.US,D,20240307,000000,36.68,36.98,36.36,36.87,72023,0
+GRC.US,D,20240308,000000,37.32,38.15,36.95,37.56,74308,0
+GRC.US,D,20240311,000000,37.3,37.46,36.45,37.12,51148,0
+GRC.US,D,20240312,000000,37,37.17,36.42,37.03,74748,0
+GRC.US,D,20240313,000000,36.8,36.97,36.55,36.9,83042,0
+GRC.US,D,20240314,000000,36.87,36.87,36.09,36.44,67427,0
+GRC.US,D,20240315,000000,36.28,37.08,36.0458,36.98,329492,0
+GRC.US,D,20240318,000000,37.03,37.49,36.905,37.08,103668,0
+GRC.US,D,20240319,000000,37.01,37.69,36.75,37.51,79887,0
+GRC.US,D,20240320,000000,37.4,38.54,37.255,38.35,68729,0
+GRC.US,D,20240321,000000,38.41,39.4624,38.0563,39.36,102923,0
+GRC.US,D,20240322,000000,39.36,39.36,38.9,38.94,56955,0
+GRC.US,D,20240325,000000,38.9,39.2248,38.38,38.58,39476,0
+GRC.US,D,20240326,000000,38.8,38.86,38.42,38.52,54733,0
+GRC.US,D,20240327,000000,38.78,39.35,38.625,39.31,48929,0
+GRC.US,D,20240328,000000,39.35,39.85,39.18,39.55,96312,0
+GRC.US,D,20240401,000000,39.79,40,38.91,38.93,38775,0
+GRC.US,D,20240402,000000,38.53,38.615,37.75,38.46,59854,0
+GRC.US,D,20240403,000000,38.19,38.975,38.09,38.41,105226,0
+GRC.US,D,20240404,000000,38.75,38.96,38.08,38.42,53723,0
+GRC.US,D,20240405,000000,38.39,38.85,38.29,38.72,61565,0
+GRC.US,D,20240408,000000,38.91,39.12,38.42,38.67,31242,0
+GRC.US,D,20240409,000000,38.67,38.78,38.23,38.5,39627,0
+GRC.US,D,20240410,000000,37.95,37.95,37.04,37.43,70105,0
+GRC.US,D,20240411,000000,37.46,37.81,37.27,37.53,45435,0
+GRC.US,D,20240412,000000,37.21,37.215,36.59,36.68,44093,0
+GRC.US,D,20240415,000000,36.89,37.06,36.33,36.57,54412,0
+GRC.US,D,20240416,000000,36.41,36.77,35.83,36.39,61988,0
+GRC.US,D,20240417,000000,36.74,36.92,35.985,36.01,55526,0
+GRC.US,D,20240418,000000,36.03,36.404,35.75,36.04,79360,0
+GRC.US,D,20240419,000000,35.94,36.69,35.94,36.06,200356,0
+GRC.US,D,20240422,000000,36.33,36.56,35.885,35.99,235415,0
+GRC.US,D,20240423,000000,35.83,37.115,35.83,36.74,193547,0
+GRC.US,D,20240424,000000,36.55,37.03,36.36,36.46,142519,0
+GRC.US,D,20240425,000000,35.125,35.125,30.465,31.45,255425,0
+GRC.US,D,20240426,000000,31.39,33.52,31.39,33.38,186201,0
+GRC.US,D,20240429,000000,33.3,33.592,32.79,33.09,119294,0
+GRC.US,D,20240430,000000,32.75,33.35,32.51,33.17,144491,0
+GRC.US,D,20240501,000000,33.17,33.5101,32.6,32.79,84418,0
+GRC.US,D,20240502,000000,33.07,33.07,32.22,32.49,128579,0
+GRC.US,D,20240503,000000,32.98,33.16,32.2,32.71,315869,0
+GRC.US,D,20240506,000000,33.08,33.32,32.68,32.79,140236,0
+GRC.US,D,20240507,000000,32.87,33.33,32.84,32.85,85681,0
+GRC.US,D,20240508,000000,32.57,32.935,32.57,32.62,114105,0
+GRC.US,D,20240509,000000,32.75,33.71,32.57,33.67,190609,0
+GRC.US,D,20240510,000000,33.77,33.77,33.16,33.39,62134,0
+GRC.US,D,20240513,000000,33.63,33.8212,32.94,32.94,69890,0
+GRC.US,D,20240514,000000,33.26,33.26,32.7205,32.77,51232,0
+GRC.US,D,20240515,000000,33.08,33.37,32.87,32.95,33330,0
+GRC.US,D,20240516,000000,32.79,32.79,32.35,32.54,56680,0
+GRC.US,D,20240517,000000,32.66,32.66,32.03,32.6,66895,0
+GRC.US,D,20240520,000000,32.6,33.249,32.6,33.12,125281,0
+GRC.US,D,20240521,000000,33,33.1,32.7138,33.09,36162,0
+GRC.US,D,20240522,000000,33.06,33.32,32.8119,33.2,57678,0
+GRC.US,D,20240523,000000,33.28,33.28,32.77,33.1,136731,0
+GRC.US,D,20240524,000000,33.11,33.4185,32.82,33.28,95228,0
+GRC.US,D,20240528,000000,33.54,33.54,33.175,33.4,98784,0
+GRC.US,D,20240529,000000,32.97,33.18,32.83,32.86,159395,0
+GRC.US,D,20240530,000000,33.05,33.59,32.89,33.51,72261,0
+GRC.US,D,20240531,000000,33.61,34.62,33.33,34.54,165583,0
+GRC.US,D,20240603,000000,34.86,35.52,34.54,35.4,143357,0
+GRC.US,D,20240604,000000,35.14,36.23,35.01,36.16,151622,0
+GRC.US,D,20240605,000000,36.49,36.99,36.365,36.98,131114,0
+GRC.US,D,20240606,000000,36.79,36.79,36.105,36.64,121682,0
+GRC.US,D,20240607,000000,36.47,36.66,35.92,36.26,81599,0
+GRC.US,D,20240610,000000,36,36.39,35.7863,36.22,62576,0
+GRC.US,D,20240611,000000,36.25,36.37,35.45,36.32,64013,0
+GRC.US,D,20240612,000000,37,37.86,36.97,37.39,62816,0
+GRC.US,D,20240613,000000,37.16,37.36,36.67,37.33,92001,0
+GRC.US,D,20240614,000000,36.92,36.92,35.91,36.4,155211,0
+GRC.US,D,20240617,000000,36.22,36.74,35.84,36.6,42543,0
+GRC.US,D,20240618,000000,36.53,37.28,36.53,36.77,45237,0
+GRC.US,D,20240620,000000,36.6,37.0489,36.53,36.65,56588,0
+GRC.US,D,20240621,000000,36.64,36.87,34.79,36.78,201652,0
+GRC.US,D,20240624,000000,36.83,37.605,36.83,36.86,77965,0
+GRC.US,D,20240625,000000,36.76,36.76,36.08,36.39,92920,0
+GRC.US,D,20240626,000000,36.24,36.76,35.98,36.44,50031,0
+GRC.US,D,20240627,000000,36.66,36.71,35.83,35.97,100119,0
+GRC.US,D,20240628,000000,36.22,36.87,35.71,36.71,1140323,0
+GRC.US,D,20240701,000000,36.91,37.0667,35.84,35.87,91468,0
+GRC.US,D,20240702,000000,36.04,36.31,35.71,36.28,77357,0
+GRC.US,D,20240703,000000,36.38,36.72,36.26,36.62,36284,0
+GRC.US,D,20240705,000000,36.41,36.67,36.04,36.3,50231,0
+GRC.US,D,20240708,000000,36.61,37.17,36.5,37.02,58032,0
+GRC.US,D,20240709,000000,36.89,36.91,36.5601,36.8,66727,0
+GRC.US,D,20240710,000000,36.88,37.8,36.5901,37.78,78536,0
+GRC.US,D,20240711,000000,38.68,39.25,38.25,39.05,88405,0
+GRC.US,D,20240712,000000,39.29,40,38.86,39.72,102945,0
+GRC.US,D,20240715,000000,40,40.62,39.72,40.14,95834,0
+GRC.US,D,20240716,000000,40.6,41.5,40.6,41.3,169072,0
+GRC.US,D,20240717,000000,40.81,41.41,40.5,40.61,99082,0
+GRC.US,D,20240718,000000,40.23,40.92,39.84,39.93,81279,0
+GRC.US,D,20240719,000000,40.02,40.03,39.3684,39.58,93594,0
+GRC.US,D,20240722,000000,39.68,40.38,39.24,40.18,56481,0
+GRC.US,D,20240723,000000,40.08,40.87,39.83,40.69,134347,0
+GRC.US,D,20240724,000000,40.33,40.77,39.69,39.96,79689,0
+GRC.US,D,20240725,000000,40.23,41.545,40.1,40.63,97406,0
+GRC.US,D,20240726,000000,40.78,42.245,40.78,41.11,424083,0
+GRC.US,D,20240729,000000,41.58,41.59,40.65,40.84,119650,0
+GRC.US,D,20240730,000000,41.05,41.19,40.37,40.7,98228,0
+GRC.US,D,20240731,000000,40.86,41.66,40.425,41.31,178961,0
+GRC.US,D,20240801,000000,41.26,41.71,39,40.2,110559,0
+GRC.US,D,20240802,000000,38.94,39.5162,38.6413,38.98,68773,0
+GRC.US,D,20240805,000000,36.94,37.62,36.69,37.3,150156,0
+GRC.US,D,20240806,000000,37.16,37.815,36.8,37.65,74438,0
+GRC.US,D,20240807,000000,38.1,38.28,36.7,37.02,53162,0
+GRC.US,D,20240808,000000,37.32,37.465,37.04,37.37,56128,0
+GRC.US,D,20240809,000000,37.21,37.24,36.7,37.05,80349,0
+GRC.US,D,20240812,000000,36.92,37,36.13,36.65,96931,0
+GRC.US,D,20240813,000000,37.03,37.54,36.81,37.46,37124,0
+GRC.US,D,20240814,000000,37.58,37.89,37.11,37.76,60905,0
+GRC.US,D,20240815,000000,38.44,38.67,38,38.46,48589,0
+GRC.US,D,20240816,000000,38.35,38.52,37.94,38.31,69491,0
+GRC.US,D,20240819,000000,38.48,39.05,38.31,38.9,69689,0
+GRC.US,D,20240820,000000,38.7,38.7,38.33,38.51,30944,0
+GRC.US,D,20240821,000000,38.77,38.85,38.39,38.6,64387,0
+GRC.US,D,20240822,000000,38.73,38.86,37.95,38.05,142222,0
+GRC.US,D,20240823,000000,38.21,39.68,38.05,39.32,127741,0
+GRC.US,D,20240826,000000,39.74,39.84,39.34,39.34,88308,0
+GRC.US,D,20240827,000000,39.34,39.44,38.865,39.04,48462,0
+GRC.US,D,20240828,000000,39.05,39.095,38.625,38.66,41499,0
+GRC.US,D,20240829,000000,38.99,39.93,38.5601,38.82,67983,0
+GRC.US,D,20240830,000000,38.8,39.04,38.4,38.98,48819,0
+GRC.US,D,20240903,000000,38.52,38.82,37.13,37.47,47898,0
+GRC.US,D,20240904,000000,37.21,37.51,36.501,36.78,64083,0
+GRC.US,D,20240905,000000,36.98,36.98,36.03,36.2,91834,0
+GRC.US,D,20240906,000000,36.27,36.275,35.28,35.47,47192,0
+GRC.US,D,20240909,000000,35.52,35.9513,35.1,35.68,86319,0
+GRC.US,D,20240910,000000,35.93,36.495,35.575,36.38,84435,0
+GRC.US,D,20240911,000000,36.17,36.36,35.18,36.29,53491,0
+GRC.US,D,20240912,000000,36.6,37.31,36.19,37.12,51550,0
+GRC.US,D,20240913,000000,37.62,38.39,37.225,37.98,56450,0
+GRC.US,D,20240916,000000,38.25,38.25,37.39,37.68,68635,0
+GRC.US,D,20240917,000000,38.07,38.21,37.51,37.99,76131,0
+GRC.US,D,20240918,000000,37.87,38.93,37.71,37.99,85079,0
+GRC.US,D,20240919,000000,39.04,39.11,38.18,38.91,83518,0
+GRC.US,D,20240920,000000,38.76,38.83,38.19,38.38,482273,0
+GRC.US,D,20240923,000000,38.66,38.93,38.29,38.6,73381,0
+GRC.US,D,20240924,000000,38.67,38.79,38.48,38.63,54310,0
+GRC.US,D,20240925,000000,38.64,38.67,37.96,38.28,59905,0
+GRC.US,D,20240926,000000,38.8,38.8,38.21,38.27,67081,0
+GRC.US,D,20240927,000000,38.5,38.85,38.17,38.61,57060,0
+GRC.US,D,20240930,000000,38.395,39,38.2,38.95,95982,0
+GRC.US,D,20241001,000000,38.7,38.9387,38.155,38.66,55516,0
+GRC.US,D,20241002,000000,38.47,39.37,38.47,39.04,88830,0
+GRC.US,D,20241003,000000,38.74,38.75,37.94,38.09,35598,0
+GRC.US,D,20241004,000000,38.69,38.92,38.23,38.74,62677,0
+GRC.US,D,20241007,000000,38.48,38.695,38.13,38.61,44131,0
+GRC.US,D,20241008,000000,38.79,38.79,38.31,38.46,38347,0
+GRC.US,D,20241009,000000,38.48,38.82,38.48,38.59,31203,0
+GRC.US,D,20241010,000000,38.15,38.15,37.64,38.01,33348,0
+GRC.US,D,20241011,000000,38.07,39.01,38.07,38.92,43993,0
+GRC.US,D,20241014,000000,38.92,39.09,38.67,38.85,28713,0
+GRC.US,D,20241015,000000,38.63,39.1755,38.43,38.54,52118,0
+GRC.US,D,20241016,000000,38.93,39.51,38.557,39.34,43872,0
+GRC.US,D,20241017,000000,39.35,39.44,39.1,39.44,24838,0
+GRC.US,D,20241018,000000,39.5,39.57,38.803,39.09,37830,0
+GRC.US,D,20241021,000000,39.2,39.2,38.34,38.42,58415,0
+GRC.US,D,20241022,000000,38.43,38.435,38.02,38.14,20862,0
+GRC.US,D,20241023,000000,37.89,38.015,37.34,37.89,38893,0
+GRC.US,D,20241024,000000,38.17,38.2,37.69,38.08,51594,0
+GRC.US,D,20241025,000000,38.38,38.39,37.31,37.36,54915,0
+GRC.US,D,20241028,000000,37.67,37.88,37.36,37.5,63380,0
+GRC.US,D,20241029,000000,37.35,37.99,37.14,37.99,64349,0
+GRC.US,D,20241030,000000,38.08,39.07,38.08,38.84,66736,0
+GRC.US,D,20241031,000000,38.84,38.84,36.91,36.95,74638,0
+GRC.US,D,20241101,000000,37.1,37.64,36.98,37.23,57073,0
+GRC.US,D,20241104,000000,37.31,38.37,37.31,37.88,61352,0
+GRC.US,D,20241105,000000,37.73,38.82,37.73,38.73,49995,0
+GRC.US,D,20241106,000000,40.93,42.8904,40.93,42.23,143950,0
+GRC.US,D,20241107,000000,42.36,42.36,41.08,41.78,180513,0
+GRC.US,D,20241108,000000,41.94,42.52,41.81,42.16,69209,0
+GRC.US,D,20241111,000000,42.6,42.89,42.2301,42.76,64708,0
+GRC.US,D,20241112,000000,42.16,42.64,41.61,41.67,76307,0
+GRC.US,D,20241113,000000,42.12,42.21,41.28,41.31,54139,0
+GRC.US,D,20241114,000000,41.515,41.61,40.66,41.01,38447,0
+GRC.US,D,20241115,000000,41.15,41.2,40.26,40.71,48248,0
+GRC.US,D,20241118,000000,40.8,41.115,40.61,40.8,40296,0
+GRC.US,D,20241119,000000,39.91,40.725,39.91,40.48,51580,0
+GRC.US,D,20241120,000000,40.39,41.05,40.055,40.98,51321,0
+GRC.US,D,20241121,000000,41.19,42.15,40.995,41.99,57048,0
+GRC.US,D,20241122,000000,42.095,42.7,42.095,42.58,79896,0
+GRC.US,D,20241125,000000,42.28,43.79,42.28,43.09,89742,0
+GRC.US,D,20241126,000000,42.82,42.93,42,42.61,43069,0
+GRC.US,D,20241127,000000,42.68,42.97,42.18,42.29,47416,0
+GRC.US,D,20241129,000000,42.73,42.833,42.49,42.6,33538,0
+GRC.US,D,20241202,000000,42.515,43.17,42.25,42.82,49676,0
+GRC.US,D,20241203,000000,42.58,42.96,42.14,42.6,49043,0
+GRC.US,D,20241204,000000,42.825,42.911,42.36,42.41,70746,0
+GRC.US,D,20241205,000000,42.4,42.45,41.82,41.84,72300,0
+GRC.US,D,20241206,000000,41.515,42.26,41.5,42,38376,0
+GRC.US,D,20241209,000000,42,42.37,41.75,41.88,63002,0
+GRC.US,D,20241210,000000,41.87,42.35,41.48,41.68,79509,0
+GRC.US,D,20241211,000000,41.97,42.32,41.3647,42,89485,0
+GRC.US,D,20241212,000000,42.225,42.225,41.17,41.35,49219,0
+GRC.US,D,20241213,000000,41.15,41.25,40.33,40.55,40465,0
+GRC.US,D,20241216,000000,40.23,41.29,39.4678,41.24,55467,0
+GRC.US,D,20241217,000000,41.01,41.29,40.82,41.15,83485,0
+GRC.US,D,20241218,000000,41.125,41.5,38.83,39.09,120869,0
+GRC.US,D,20241219,000000,39.56,40.075,38.97,39.59,89238,0
+GRC.US,D,20241220,000000,39.66,39.99,37.81,39.13,299307,0
+GRC.US,D,20241223,000000,39.145,39.19,38.48,38.5,57897,0
+GRC.US,D,20241224,000000,38.495,38.72,38.23,38.67,19475,0
+GRC.US,D,20241226,000000,38.695,38.77,38.2,38.71,34919,0
+GRC.US,D,20241227,000000,38.22,38.48,37.81,38.23,48837,0
+GRC.US,D,20241230,000000,37.76,38.09,37.5113,37.86,35838,0
+GRC.US,D,20241231,000000,38.23,38.47,37.75,37.92,32071,0
+GRC.US,D,20250102,000000,38.22,38.67,37.12,37.3,55278,0
+GRC.US,D,20250103,000000,37.25,37.645,37.15,37.42,40489,0
+GRC.US,D,20250106,000000,37.4,38.11,37.37,37.47,63516,0
+GRC.US,D,20250107,000000,37.62,37.78,36.71,36.91,77441,0
+GRC.US,D,20250108,000000,36.51,37.21,36.51,37.2,52420,0
+GRC.US,D,20250110,000000,36.81,36.81,35.74,35.84,63140,0
+GRC.US,D,20250113,000000,35.72,36.56,35.48,36.46,39001,0
+GRC.US,D,20250114,000000,36.7,37.445,36.7,37.06,37621,0
+GRC.US,D,20250115,000000,37.82,37.97,37.25,37.66,35312,0
+GRC.US,D,20250116,000000,37.76,37.76,37.28,37.43,30232,0
+GRC.US,D,20250117,000000,37.84,38.11,37.37,37.64,65408,0
+GRC.US,D,20250121,000000,38.32,38.7586,38.01,38.57,72786,0
+GRC.US,D,20250122,000000,38.66,38.66,38.1,38.29,82929,0
+GRC.US,D,20250123,000000,38.33,38.33,37.803,38.12,45345,0
+GRC.US,D,20250124,000000,38.19,38.25,37.5501,37.87,32172,0
+GRC.US,D,20250127,000000,38.02,38.62,37.34,37.41,68938,0
+GRC.US,D,20250128,000000,37.95,38.14,37.245,37.91,80636,0
+GRC.US,D,20250129,000000,37.65,38.95,37.54,38.8,87594,0
+GRC.US,D,20250130,000000,38.9,39.41,38.9,39.05,50598,0
+GRC.US,D,20250131,000000,39.05,39.62,38.33,38.38,159396,0
+GRC.US,D,20250203,000000,37.17,38,36.59,37.6,91315,0
+GRC.US,D,20250204,000000,37.44,37.94,37.38,37.8,43423,0
+GRC.US,D,20250205,000000,37.95,38.32,37.88,37.98,35567,0
+GRC.US,D,20250206,000000,38.1,38.32,37.69,37.8,31773,0
+GRC.US,D,20250207,000000,37.09,37.09,36.0178,36.85,81981,0
+GRC.US,D,20250210,000000,37.13,38,36.56,36.94,52765,0
+GRC.US,D,20250211,000000,36.89,37.83,36.78,37.71,48016,0
+GRC.US,D,20250212,000000,37.16,37.94,36.99,37.63,53776,0
+GRC.US,D,20250213,000000,37.45,38.455,37.31,37.94,41048,0
+GRC.US,D,20250214,000000,38.01,38.79,37.6,38.11,74481,0
+GRC.US,D,20250218,000000,37.61,39.17,37.61,39.05,78062,0
+GRC.US,D,20250219,000000,38.79,39.73,38.7,39.56,51055,0
+GRC.US,D,20250220,000000,39.71,39.795,39.165,39.76,93945,0
+GRC.US,D,20250221,000000,39.7584,40.25,38.8,39.14,156550,0
+GRC.US,D,20250224,000000,38.93,39.055,38.03,38.17,67402,0
+GRC.US,D,20250225,000000,37.8001,39.07,37.8001,38.79,61364,0
+GRC.US,D,20250226,000000,38.82,39.16,38.155,38.74,58520,0
+GRC.US,D,20250227,000000,38.39,38.61,37.63,37.81,39873,0
+GRC.US,D,20250228,000000,37.8,38.2,37.59,38.14,61086,0
+GRC.US,D,20250303,000000,38.16,38.765,37.72,37.97,65631,0
+GRC.US,D,20250304,000000,37.65,37.89,37.115,37.48,57851,0
+GRC.US,D,20250305,000000,37.46,38.14,37.46,37.89,57183,0
+GRC.US,D,20250306,000000,37.34,38.255,37.34,38.12,47853,0
+GRC.US,D,20250307,000000,37.78,38.58,37.675,38.3,48635,0
+GRC.US,D,20250310,000000,37.8,38.6194,37.51,37.52,54235,0
+GRC.US,D,20250311,000000,37.8751,38.115,37.37,37.7,64065,0
+GRC.US,D,20250312,000000,38.01,38.01,37.296,37.52,87375,0
+GRC.US,D,20250313,000000,37.46,37.63,36.75,36.77,68338,0
+GRC.US,D,20250314,000000,37.225,37.61,36.935,37.58,59629,0
+GRC.US,D,20250317,000000,37.23,37.925,37.12,37.65,55620,0
+GRC.US,D,20250318,000000,37.72,37.72,36.8985,37.04,51579,0
+GRC.US,D,20250319,000000,37.35,37.54,37.04,37.53,68480,0
+GRC.US,D,20250320,000000,37.37,37.8,36.89,37.02,48885,0
+GRC.US,D,20250321,000000,36.4,36.52,35,35.19,375494,0
+GRC.US,D,20250324,000000,35.88,36.34,35.45,35.91,95648,0
+GRC.US,D,20250325,000000,36.075,36.34,35.72,35.89,60580,0
+GRC.US,D,20250326,000000,36.245,36.52,36,36.13,58287,0
+GRC.US,D,20250327,000000,36.245,36.47,35.88,36.41,47935,0
+GRC.US,D,20250328,000000,35.9,36.32,34.98,35.32,51053,0
+GRC.US,D,20250331,000000,35.1554,35.48,34.69,35.1,119225,0
+GRC.US,D,20250401,000000,35.275,36.06,34.96,35.93,57145,0
+GRC.US,D,20250402,000000,35.825,36.32,35.5,36.18,54304,0
+GRC.US,D,20250403,000000,35.09,35.09,33.51,33.9,79396,0
+GRC.US,D,20250404,000000,32.81,33.39,31.0576,32.58,80794,0
+GRC.US,D,20250407,000000,32.125,33.79,30.95,32.01,89683,0
+GRC.US,D,20250408,000000,33.05,33.3744,30.8709,31.36,93911,0
+GRC.US,D,20250409,000000,31.3487,34.835,31.3,34.16,100439,0
+GRC.US,D,20250410,000000,33.6,33.7013,32.51,33.04,62139,0
+GRC.US,D,20250411,000000,33.01,33.5969,32.77,33.42,48120,0
+GRC.US,D,20250414,000000,33.46,33.99,33.15,33.5,71778,0
+GRC.US,D,20250415,000000,33.6,34,33.35,33.54,50315,0
+GRC.US,D,20250416,000000,33.6446,33.6446,32.95,33.47,57990,0
+GRC.US,D,20250417,000000,33.585,33.8042,33.32,33.47,51961,0
+GRC.US,D,20250421,000000,33.25,33.25,32.17,32.41,59913,0
+GRC.US,D,20250422,000000,32.86,33.28,32.38,32.98,88129,0
+GRC.US,D,20250423,000000,33.75,34.48,32.74,33.34,108266,0
+GRC.US,D,20250424,000000,33.76,35.59,33.37,35.25,72267,0
+GRC.US,D,20250425,000000,35.25,35.42,34.6,35.42,46040,0
+GRC.US,D,20250428,000000,35.64,35.69,35.14,35.52,70678,0
+GRC.US,D,20250429,000000,35.37,36.15,35.33,36.01,80030,0
+GRC.US,D,20250430,000000,35.595,36.065,35.27,35.86,94195,0
+GRC.US,D,20250501,000000,36.07,36.5,35.72,35.89,101800,0
+GRC.US,D,20250502,000000,36.295,37.13,36.295,36.85,96031,0
+GRC.US,D,20250505,000000,36.59,37.2455,36.3685,36.48,104458,0
+GRC.US,D,20250506,000000,36.45,36.7974,36.18,36.63,66486,0
+GRC.US,D,20250507,000000,37.13,37.13,36.36,36.68,52322,0
+GRC.US,D,20250508,000000,37.055,37.9,36.99717,37.75,48088,0
+GRC.US,D,20250509,000000,37.79,38.01,37.17,37.44,47943,0
+GRC.US,D,20250512,000000,38.9,39.36,38.2101,38.7,67657,0
+GRC.US,D,20250513,000000,39.01,39.25,38.7152,39.03,51921,0
+GRC.US,D,20250514,000000,38.49,38.98,38.3501,38.6,64251,0
+GRC.US,D,20250515,000000,38.55,39.04,38.265,38.77,65371,0
+GRC.US,D,20250516,000000,38.82,39.12,38.52,38.91,58440,0
+GRC.US,D,20250519,000000,38.85,38.85,38.174,38.62,49018,0
+GRC.US,D,20250520,000000,38.44,38.5368,38.05,38.17,39073,0
+GRC.US,D,20250521,000000,37.77,37.865,37.12,37.33,53307,0
+GRC.US,D,20250522,000000,36.92,37.2436,36.3701,36.51,52843,0
+GRC.US,D,20250523,000000,35.94,36.37,35.84,36.18,69550,0
+GRC.US,D,20250527,000000,36.685,37.3,36.685,37.12,48283,0
+GRC.US,D,20250528,000000,37.06,37.32,36.52,36.63,40389,0
+GRC.US,D,20250529,000000,36.7,36.902,36.49,36.67,34571,0
+GRC.US,D,20250530,000000,36.67,36.83,36.4228,36.5,75962,0
+GRC.US,D,20250602,000000,36.5,36.62,36.03,36.58,68285,0
+GRC.US,D,20250603,000000,36.31,37.285,36.31,37.2,58061,0
+GRC.US,D,20250604,000000,37.3,37.69,36.9155,37.13,48657,0
+GRC.US,D,20250605,000000,36.7121,37.13,36.7121,36.89,44978,0
+GRC.US,D,20250606,000000,37.435,37.6889,36.9,37.21,33700,0
+GRC.US,D,20250609,000000,37.4,37.44,37.07,37.16,53323,0
+GRC.US,D,20250610,000000,37.276,37.605,37.07,37.42,41398,0
+GRC.US,D,20250611,000000,37.18,37.655,36.915,37.22,53412,0
+GRC.US,D,20250612,000000,37.07,37.2,36.64,36.74,34584,0
+GRC.US,D,20250613,000000,35.5,36.5,35.45,35.52,43091,0
+GRC.US,D,20250616,000000,35.8,36.04,35.64,35.93,49071,0
+GRC.US,D,20250617,000000,35.88,35.915,35.24,35.29,56175,0
+GRC.US,D,20250618,000000,35.34,35.64,35.21,35.23,43288,0
+GRC.US,D,20250620,000000,35.35,35.91,34.96,35,121492,0
+GRC.US,D,20250623,000000,35.205,36.3,34.97,36.2,79840,0
+GRC.US,D,20250624,000000,36.4,36.6721,36.33,36.45,51235,0
+GRC.US,D,20250625,000000,36.61,36.73,36.1551,36.31,31376,0
+GRC.US,D,20250626,000000,36.63,37.14,36.54,37.07,43429,0
+GRC.US,D,20250627,000000,37.24,37.59,37,37.08,105624,0
+GRC.US,D,20250630,000000,37.2,37.22,36.66,36.72,103055,0
+GRC.US,D,20250701,000000,36.775,38.44,36.65,37.8,49152,0
+GRC.US,D,20250702,000000,38.07,38.31,37.525,38.14,43484,0
+GRC.US,D,20250703,000000,38.175,38.8467,38.175,38.75,30232,0
+GRC.US,D,20250707,000000,38.31,38.87,37.615,37.88,63604,0
+GRC.US,D,20250708,000000,38.205,38.56,37.91,37.95,57661,0
+GRC.US,D,20250709,000000,37.96,38.27,37.75,38.18,49390,0
+GRC.US,D,20250710,000000,38.18,38.53,38.18,38.19,32294,0
+GRC.US,D,20250711,000000,37.68,38.15,37.28,37.65,62188,0
+GRC.US,D,20250714,000000,37.37,37.52,37.06,37.34,45219,0
+GRC.US,D,20250715,000000,37.17,37.52,36.59,36.65,61550,0
+GRC.US,D,20250716,000000,36.71,37.155,36.405,37.03,60740,0
+GRC.US,D,20250717,000000,36.9663,37.86,36.93,37.46,48481,0
+GRC.US,D,20250718,000000,37.64,37.72,36.9337,37.22,56233,0
+GRC.US,D,20250721,000000,37.6,37.6,37.09,37.09,43045,0
+GRC.US,D,20250722,000000,37.4,38.08,37.08,37.8,57007,0
+GRC.US,D,20250723,000000,37.7,38.175,37.63,37.94,51486,0
+GRC.US,D,20250724,000000,37.67,37.979,37.5,37.88,43483,0
+GRC.US,D,20250725,000000,40,41.505,39.5201,41,107906,0
+GRC.US,D,20250728,000000,40.86,41.895,40.86,41.62,93325,0
+GRC.US,D,20250729,000000,41.95,42.2318,41.19,41.33,67542,0
+GRC.US,D,20250730,000000,41.1202,41.8,40.82,41.13,56566,0
+GRC.US,D,20250731,000000,40.79,41.16,40.4496,41.16,80715,0
+GRC.US,D,20250801,000000,41.3,41.94,39.64,40.85,105950,0
+GRC.US,D,20250804,000000,40.79,41.96,40.79,41.88,77625,0
+GRC.US,D,20250805,000000,41.88,42.94,41.88,42.94,78981,0
+GRC.US,D,20250806,000000,42.77,43.11,41.89,41.89,72276,0
+GRC.US,D,20250807,000000,41.96,42.89,41.08,41.36,53935,0
+GRC.US,D,20250808,000000,41.51,41.8,41.14,41.17,45364,0
+GRC.US,D,20250811,000000,41.115,41.5,40.735,41.31,49975,0
+GRC.US,D,20250812,000000,41.72,42.87,41.6269,42.7,76314,0
+GRC.US,D,20250813,000000,42.64,43.615,42.64,43.33,68023,0
+GRC.US,D,20250814,000000,41.77,42.85,41.77,42.18,55332,0
+GRC.US,D,20250815,000000,42.145,42.145,41.07,41.2,131336,0
+GRC.US,D,20250818,000000,41.42,41.51,41.1,41.3,47491,0
+GRC.US,D,20250819,000000,41.485,41.995,41.345,41.8,52790,0
+GRC.US,D,20250820,000000,42.0738,42.0738,41.19,41.23,40991,0
+GRC.US,D,20250821,000000,41.28,41.4599,41.02,41.23,40225,0
+GRC.US,D,20250822,000000,42.155,43,41.66,42.65,133233,0
+GRC.US,D,20250825,000000,43.135,43.1475,42.12,42.26,52907,0
+GRC.US,D,20250826,000000,42.59,43.62,42.35,43.43,131468,0
+GRC.US,D,20250827,000000,42.65,43.72,42.65,43.05,66662,0
+GRC.US,D,20250828,000000,42.97,43.31,42.5,42.75,43387,0
+GRC.US,D,20250829,000000,42.825,43.115,42.31,42.77,64101,0
+GRC.US,D,20250902,000000,42.3954,42.3954,41.9,42.18,47842,0
+GRC.US,D,20250903,000000,42.25,42.4799,41.8538,42.27,54805,0
+GRC.US,D,20250904,000000,42.54,43.31,42.33,43.2,44442,0
+GRC.US,D,20250905,000000,43.64,43.64,42.48,43.22,56318,0
+GRC.US,D,20250908,000000,42.755,43.27,42.64,42.97,36047,0
+GRC.US,D,20250909,000000,42.5,42.87,41.98,42.07,39424,0
+GRC.US,D,20250910,000000,42.215,42.8199,42.07,42.59,53183,0
+GRC.US,D,20250911,000000,42.63,43.98,42.63,43.89,64693,0
+GRC.US,D,20250912,000000,43.805,43.82,42.79,42.96,52112,0
+GRC.US,D,20250915,000000,42.9,43.6265,42.9,43.24,51754,0
+GRC.US,D,20250916,000000,43.36,43.38,42.76,43.33,50674,0
+GRC.US,D,20250917,000000,43.475,44.555,43.295,43.57,99418,0
+GRC.US,D,20250918,000000,43.59,44.585,43.59,44.55,70406,0
+GRC.US,D,20250919,000000,44.96,44.99,44.3345,44.9,299586,0
+GRC.US,D,20250922,000000,44.39,45.3,44.23,45.18,77240,0
+GRC.US,D,20250923,000000,45.74,46.93,45.36,45.77,212679,0
+GRC.US,D,20250924,000000,45.36,45.68,45.0701,45.21,75762,0
+GRC.US,D,20250925,000000,44.895,45.5639,44.5901,45.38,77467,0
+GRC.US,D,20250926,000000,45.505,46.17,45.4,45.93,78522,0
+GRC.US,D,20250929,000000,45.73,46.0548,44.95,45.46,97581,0
+GRC.US,D,20250930,000000,45.11,46.45,45.11,46.41,92973,0
+GRC.US,D,20251001,000000,46.16,47.2,45.79,46.87,76761,0
+GRC.US,D,20251002,000000,46.97,47.495,46.465,47.1,101524,0
+GRC.US,D,20251003,000000,47.515,48.12,47.19,47.49,188812,0
+GRC.US,D,20251006,000000,47.805,47.96,46.39,46.65,125886,0
+GRC.US,D,20251007,000000,46.62,46.965,45.69,46.19,235541,0
+GRC.US,D,20251008,000000,46.4931,46.54,45.755,46.07,102918,0
+GRC.US,D,20251009,000000,46.1,46.12,45.07,45.24,71824,0
+GRC.US,D,20251010,000000,45.135,45.515,44.13,44.4,103087,0
+GRC.US,D,20251013,000000,45.07,45.1868,44.46,44.98,73005,0
+GRC.US,D,20251014,000000,44.75,45.65,44.59,45.41,90124,0
+GRC.US,D,20251015,000000,46.1449,46.22,45.46,46.2,58825,0
+GRC.US,D,20251016,000000,46.81,47,45.69,46.25,61865,0
+GRC.US,D,20251017,000000,45.34,46.725,45.34,46.57,68529,0
+GRC.US,D,20251020,000000,46.77,47.45,46.77,47.44,58459,0
+GRC.US,D,20251021,000000,47.6875,48.38,47.46,48.25,47945,0
+GRC.US,D,20251022,000000,47.89,48.8,47.89,48.18,71833,0
+GRC.US,D,20251023,000000,48.8,49.245,48.04,49.12,65126,0
+GRC.US,D,20251024,000000,48.265,48.6,45.0005,46.57,181874,0
+GRC.US,D,20251027,000000,46.76,47.11,45.89,46.32,143943,0
+GRC.US,D,20251028,000000,46.2,46.23,44.87,44.94,108249,0
+GRC.US,D,20251029,000000,44.905,45.66,44.18,44.63,80550,0
+GRC.US,D,20251030,000000,44.6,45.41,44.39,44.78,61661,0
+GRC.US,D,20251031,000000,44.87,45.44,44.25,44.97,85528,0
+GRC.US,D,20251103,000000,44.8575,45.65,44.735,45.57,76068,0
+GRC.US,D,20251104,000000,45.0142,45.61,44.3,44.66,83047,0
+GRC.US,D,20251105,000000,44.53,45.5,44.53,45.39,56811,0
+GRC.US,D,20251106,000000,45.39,45.39,44.79,44.86,48887,0
+GRC.US,D,20251107,000000,44.57,45.1998,44.3,44.48,44807,0
+GRC.US,D,20251110,000000,45,45.01,44.08,44.49,44211,0
+GRC.US,D,20251111,000000,44.71,44.8265,44.22,44.66,33969,0
+GRC.US,D,20251112,000000,44.795,45.605,44,44.82,56681,0
+GRC.US,D,20251113,000000,44.825,46.68,44.825,45.68,106653,0
+GRC.US,D,20251114,000000,45.035,45.675,44.36,45.04,88291,0
+GRC.US,D,20251117,000000,44.81,45.78,43.96,43.99,71836,0
+GRC.US,D,20251118,000000,43.9,44.4023,42.31,43.56,127437,0
+GRC.US,D,20251119,000000,43.565,44.56,43.42,43.61,121021,0
+GRC.US,D,20251120,000000,44.32,44.715,43.3,43.65,123698,0
+GRC.US,D,20251121,000000,43.94,45.315,43.68,45.11,125545,0
+GRC.US,D,20251124,000000,45.1,45.6,44.5,44.9,145711,0
+GRC.US,D,20251125,000000,45.69,46.74,45.18,46.43,86321,0
+GRC.US,D,20251126,000000,46.47,47,46.23,46.53,79638,0
+GRC.US,D,20251128,000000,46.48,46.8431,46.18,46.49,41285,0
+GRC.US,D,20251201,000000,46.5,46.6,45.63,45.84,62357,0
+GRC.US,D,20251202,000000,45.44,46.1599,45.44,45.78,56933,0
+GRC.US,D,20251203,000000,46.23,46.69,45.09,46.48,58639,0
+GRC.US,D,20251204,000000,45.575,46.94,45.5744,46.01,83759,0
+GRC.US,D,20251205,000000,46.46,46.56,45.83,46.25,52845,0
+GRC.US,D,20251208,000000,46.35,46.75,45.955,46.36,87992,0
+GRC.US,D,20251209,000000,45.8,47.14,45.8,46.71,74161,0
+GRC.US,D,20251210,000000,46.88,49.225,46.88,49.02,139724,0
+GRC.US,D,20251211,000000,48.968,49.67,48.76,49.26,77988,0
+GRC.US,D,20251212,000000,48.72,49.9,48.72,49.58,125964,0
+GRC.US,D,20251215,000000,50.75,52.015,50.15,50.43,208084,0
+GRC.US,D,20251216,000000,50.375,51.07,49.32,49.33,115504,0
+GRC.US,D,20251217,000000,48.9,49.8,48.21,48.48,82981,0
+GRC.US,D,20251218,000000,48.69,49.5222,48.69,48.79,71038,0
+GRC.US,D,20251219,000000,48.34,49.21,48.11,49.1,182384,0
+GRC.US,D,20251222,000000,49.75,50.51,49.27,49.94,120601,0
+GRC.US,D,20251223,000000,50.03,50.58,49.56,49.92,61911,0
+GRC.US,D,20251224,000000,49.92,50.15,49.74,49.8,30509,0
+GRC.US,D,20251226,000000,49.905,50.13,49.2,49.35,48443,0
+GRC.US,D,20251229,000000,49.22,49.5,49.0029,49.23,61398,0
+GRC.US,D,20251230,000000,49.47,49.47,48.65,48.74,50771,0
+GRC.US,D,20251231,000000,48.615,48.9,47.661,47.75,52518,0
+GRC.US,D,20260102,000000,47.865,48.22,47.3283,48.14,63932,0
+GRC.US,D,20260105,000000,48.4134,49.87,48.14,49.42,137370,0
+GRC.US,D,20260106,000000,48.79,49.665,48.21,49.59,70935,0
+GRC.US,D,20260107,000000,50.01,50.01,48.285,48.9,62430,0
+GRC.US,D,20260108,000000,49.21,51.03,48.79,50.9,74479,0
+GRC.US,D,20260109,000000,51.23,51.23,50.2412,50.66,62583,0
+GRC.US,D,20260112,000000,50.355,51.74,50,51.25,108944,0
+GRC.US,D,20260113,000000,51.74,51.9,50.875,50.98,68592,0
+GRC.US,D,20260114,000000,50.755,51.89,50.755,51.78,66450,0
+GRC.US,D,20260115,000000,52,53.185,51.78,52.87,64917,0
+GRC.US,D,20260116,000000,52.27,53.14,52.27,52.93,96404,0
+GRC.US,D,20260120,000000,51.97,52.5,51.551,51.64,59241,0
+GRC.US,D,20260121,000000,52.05,53.82,51.84,53.65,70982,0
+GRC.US,D,20260122,000000,53.925,54.26,52.97,53.81,80321,0
+GRC.US,D,20260123,000000,53.325,53.62,51.96,52.28,64747,0
+GRC.US,D,20260126,000000,52.43,53.075,51.92,51.93,67901,0
+GRC.US,D,20260127,000000,52.255,53.18,52.005,52.96,96249,0
+GRC.US,D,20260128,000000,52.95,53.19,52.39,52.74,111852,0
+GRC.US,D,20260129,000000,53.34,54.72,52.79,54.65,134917,0
+GRC.US,D,20260130,000000,54.365,55.025,53.87,54.49,386137,0
+GRC.US,D,20260202,000000,54.34,56.47,54.34,56.38,154166,0
+GRC.US,D,20260203,000000,56.7,57.755,56.45,56.92,139705,0
+GRC.US,D,20260204,000000,57.3,59.14,57.05,58.61,113733,0
+GRC.US,D,20260205,000000,58.16,60.23,57.6796,59.55,170169,0
+GRC.US,D,20260206,000000,59.63,66.23,58.01,65.7,230172,0
+GRC.US,D,20260209,000000,65.51,65.99,63.92,65.93,349779,0
+GRC.US,D,20260210,000000,66.47,67.0589,65.6796,66.3,141457,0
+GRC.US,D,20260211,000000,67.26,67.525,66.0145,66.28,115167,0
+GRC.US,D,20260212,000000,65.5,67.805,65.5,66.82,110201,0
+GRC.US,D,20260213,000000,66.87,68.02,66.34,67.4,110785,0
+GRC.US,D,20260217,000000,67.5493,67.72,66.37,66.75,122562,0
+GRC.US,D,20260218,000000,67.15,67.85,64.87,65.13,146070,0
diff --git a/daily/us/nyse stocks/1/gs_d.us.txt b/daily/us/nyse stocks/1/gs_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0fca54801d12057b5b8c36a10ce7d2c31564365
--- /dev/null
+++ b/daily/us/nyse stocks/1/gs_d.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GS_D.US,D,20100823,000000,18.789,18.807,18.6,18.6,144938,0
+GS_D.US,D,20100824,000000,18.538,18.718,18.538,18.718,74283,0
+GS_D.US,D,20100825,000000,18.61,18.771,18.61,18.771,118385,0
+GS_D.US,D,20100826,000000,18.762,18.968,18.727,18.879,203210,0
+GS_D.US,D,20100827,000000,18.896,19.076,18.896,19.076,240431,0
+GS_D.US,D,20100830,000000,19.076,19.076,18.862,18.862,61850,0
+GS_D.US,D,20100831,000000,18.862,19.032,18.862,18.879,70835,0
+GS_D.US,D,20100901,000000,19.032,19.085,18.896,18.985,70916,0
+GS_D.US,D,20100902,000000,18.985,19.048,18.896,18.896,60204,0
+GS_D.US,D,20100903,000000,18.905,19.057,18.896,18.968,50249,0
+GS_D.US,D,20100907,000000,19.014,19.138,18.942,19.04,125058,0
+GS_D.US,D,20100908,000000,19.103,19.318,19.066,19.28,163501,0
+GS_D.US,D,20100909,000000,19.263,19.327,19.228,19.256,162464,0
+GS_D.US,D,20100910,000000,19.263,19.47,19.128,19.128,174012,0
+GS_D.US,D,20100913,000000,19.237,19.389,19.218,19.237,69301,0
+GS_D.US,D,20100914,000000,19.166,19.237,19.103,19.166,154095,0
+GS_D.US,D,20100915,000000,19.209,19.442,19.076,19.256,286665,0
+GS_D.US,D,20100916,000000,19.309,19.309,19.121,19.138,187222,0
+GS_D.US,D,20100917,000000,19.147,19.256,19.057,19.166,141232,0
+GS_D.US,D,20100920,000000,19.156,19.247,19.111,19.209,116544,0
+GS_D.US,D,20100921,000000,19.166,19.37,19.111,19.175,466022,0
+GS_D.US,D,20100922,000000,19.166,19.201,19.048,19.121,115826,0
+GS_D.US,D,20100923,000000,19.057,19.273,19.057,19.147,91236,0
+GS_D.US,D,20100924,000000,19.247,19.256,19.147,19.147,112319,0
+GS_D.US,D,20100927,000000,19.147,19.256,19.121,19.184,99675,0
+GS_D.US,D,20100928,000000,19.147,19.29,19.128,19.128,99240,0
+GS_D.US,D,20100929,000000,19.228,19.256,19.147,19.166,97653,0
+GS_D.US,D,20100930,000000,19.344,19.344,19.166,19.175,115545,0
+GS_D.US,D,20101001,000000,19.201,19.273,19.175,19.175,87435,0
+GS_D.US,D,20101004,000000,19.175,19.263,18.896,19.111,675650,0
+GS_D.US,D,20101005,000000,19.166,19.256,19.076,19.201,195361,0
+GS_D.US,D,20101006,000000,19.28,19.309,19.209,19.256,78165,0
+GS_D.US,D,20101007,000000,19.228,19.389,19.184,19.237,167792,0
+GS_D.US,D,20101008,000000,19.327,19.496,19.256,19.37,327014,0
+GS_D.US,D,20101011,000000,19.461,19.684,19.417,19.632,84629,0
+GS_D.US,D,20101012,000000,19.603,19.622,19.47,19.47,264055,0
+GS_D.US,D,20101013,000000,19.551,19.746,19.541,19.675,366961,0
+GS_D.US,D,20101014,000000,19.703,19.703,19.451,19.451,133763,0
+GS_D.US,D,20101015,000000,19.506,19.57,19.263,19.479,219290,0
+GS_D.US,D,20101018,000000,19.408,19.641,19.263,19.425,204443,0
+GS_D.US,D,20101019,000000,19.417,19.586,19.354,19.523,265906,0
+GS_D.US,D,20101020,000000,19.523,19.675,19.327,19.57,114221,0
+GS_D.US,D,20101021,000000,19.613,19.746,19.57,19.739,184670,0
+GS_D.US,D,20101022,000000,19.496,19.746,19.479,19.703,69975,0
+GS_D.US,D,20101025,000000,19.693,19.784,19.57,19.57,153245,0
+GS_D.US,D,20101026,000000,19.496,19.765,19.496,19.746,195876,0
+GS_D.US,D,20101027,000000,19.703,19.874,19.703,19.784,128941,0
+GS_D.US,D,20101028,000000,19.746,19.97,19.746,19.97,182233,0
+GS_D.US,D,20101029,000000,19.97,20.115,19.908,19.98,74283,0
+GS_D.US,D,20101101,000000,19.98,20.097,19.98,20.017,97802,0
+GS_D.US,D,20101102,000000,20.115,20.115,19.899,19.899,184902,0
+GS_D.US,D,20101103,000000,20.007,20.044,19.945,19.97,176487,0
+GS_D.US,D,20101104,000000,20.007,20.06,19.945,19.97,271339,0
+GS_D.US,D,20101105,000000,19.998,20.017,19.936,19.97,187876,0
+GS_D.US,D,20101108,000000,19.926,20.284,19.926,20.14,129647,0
+GS_D.US,D,20101109,000000,20.196,20.276,20.06,20.276,121916,0
+GS_D.US,D,20101110,000000,20.24,20.454,20.24,20.259,274268,0
+GS_D.US,D,20101111,000000,20.437,20.437,20.221,20.373,141991,0
+GS_D.US,D,20101112,000000,20.356,20.356,20.124,20.132,87560,0
+GS_D.US,D,20101115,000000,20.132,20.196,20.017,20.06,150734,0
+GS_D.US,D,20101116,000000,20.106,20.106,19.864,20.06,111210,0
+GS_D.US,D,20101117,000000,20.14,20.14,19.926,19.926,124147,0
+GS_D.US,D,20101118,000000,20.017,20.196,19.954,20.017,200812,0
+GS_D.US,D,20101119,000000,20.007,20.204,19.98,20.017,95850,0
+GS_D.US,D,20101122,000000,19.963,19.97,19.755,19.755,99849,0
+GS_D.US,D,20101123,000000,19.712,19.882,19.577,19.882,83342,0
+GS_D.US,D,20101124,000000,19.802,20.097,19.802,19.998,71231,0
+GS_D.US,D,20101126,000000,19.926,20.097,19.793,20.088,15926,0
+GS_D.US,D,20101129,000000,20.017,20.097,19.864,19.864,91448,0
+GS_D.US,D,20101130,000000,19.793,19.97,19.774,19.784,90006,0
+GS_D.US,D,20101201,000000,19.963,19.963,19.703,19.793,342296,0
+GS_D.US,D,20101202,000000,19.793,20.15,19.793,20.15,61398,0
+GS_D.US,D,20101203,000000,20.132,20.15,20.034,20.06,121233,0
+GS_D.US,D,20101206,000000,20.034,20.044,19.818,19.818,143535,0
+GS_D.US,D,20101207,000000,19.774,20.017,19.774,19.882,103474,0
+GS_D.US,D,20101208,000000,19.864,19.882,19.658,19.658,112607,0
+GS_D.US,D,20101209,000000,19.399,19.722,19.399,19.613,157118,0
+GS_D.US,D,20101210,000000,19.586,19.774,19.56,19.56,80303,0
+GS_D.US,D,20101213,000000,19.57,19.658,19.56,19.57,115593,0
+GS_D.US,D,20101214,000000,19.632,19.632,19.399,19.399,95509,0
+GS_D.US,D,20101215,000000,19.256,19.399,19.128,19.256,198016,0
+GS_D.US,D,20101216,000000,19.111,19.361,19.111,19.361,127844,0
+GS_D.US,D,20101217,000000,19.417,19.513,19.299,19.399,100752,0
+GS_D.US,D,20101220,000000,19.344,19.479,19.166,19.166,274781,0
+GS_D.US,D,20101221,000000,19.256,19.299,19.166,19.28,156579,0
+GS_D.US,D,20101222,000000,19.344,19.344,19.175,19.209,573051,0
+GS_D.US,D,20101223,000000,19.192,19.256,19.076,19.256,61389,0
+GS_D.US,D,20101227,000000,19.192,19.389,19.076,19.076,54603,0
+GS_D.US,D,20101228,000000,19.192,19.551,19.121,19.299,93565,0
+GS_D.US,D,20101229,000000,19.256,19.442,19.192,19.408,91504,0
+GS_D.US,D,20101230,000000,19.273,19.337,19.201,19.256,105604,0
+GS_D.US,D,20101231,000000,19.237,19.273,19.192,19.273,47870,0
+GS_D.US,D,20110103,000000,19.256,19.38,19.184,19.263,423086,0
+GS_D.US,D,20110104,000000,19.218,19.38,19.209,19.337,337060,0
+GS_D.US,D,20110105,000000,19.327,19.389,19.256,19.309,114059,0
+GS_D.US,D,20110106,000000,19.309,19.344,19.256,19.327,192976,0
+GS_D.US,D,20110107,000000,19.29,19.434,19.256,19.344,156558,0
+GS_D.US,D,20110110,000000,19.327,19.389,19.299,19.38,103584,0
+GS_D.US,D,20110111,000000,19.344,19.541,19.327,19.344,104097,0
+GS_D.US,D,20110112,000000,19.389,19.523,19.361,19.389,140596,0
+GS_D.US,D,20110113,000000,19.451,19.658,19.442,19.479,100104,0
+GS_D.US,D,20110114,000000,19.541,19.836,19.541,19.541,57677,0
+GS_D.US,D,20110118,000000,19.594,19.649,19.461,19.649,73187,0
+GS_D.US,D,20110119,000000,19.594,19.658,19.506,19.603,112043,0
+GS_D.US,D,20110120,000000,19.641,19.703,19.551,19.586,70808,0
+GS_D.US,D,20110121,000000,19.641,19.746,19.586,19.722,251972,0
+GS_D.US,D,20110124,000000,19.479,19.693,19.451,19.551,152270,0
+GS_D.US,D,20110125,000000,19.577,19.774,19.577,19.658,138520,0
+GS_D.US,D,20110126,000000,19.622,19.784,19.613,19.632,254319,0
+GS_D.US,D,20110127,000000,19.632,19.793,19.632,19.793,82468,0
+GS_D.US,D,20110128,000000,19.746,19.855,19.722,19.73,107201,0
+GS_D.US,D,20110131,000000,19.836,19.836,19.746,19.836,61584,0
+GS_D.US,D,20110201,000000,19.811,19.855,19.712,19.712,74816,0
+GS_D.US,D,20110202,000000,19.746,19.836,19.703,19.836,60294,0
+GS_D.US,D,20110203,000000,19.855,19.954,19.774,19.855,76348,0
+GS_D.US,D,20110204,000000,19.926,19.97,19.846,19.97,108903,0
+GS_D.US,D,20110207,000000,20.026,20.06,19.899,19.926,207265,0
+GS_D.US,D,20110208,000000,19.963,19.98,19.855,19.899,98546,0
+GS_D.US,D,20110209,000000,19.97,20.24,19.97,20.15,698344,0
+GS_D.US,D,20110210,000000,20.231,20.276,19.882,19.908,110800,0
+GS_D.US,D,20110211,000000,19.954,20.213,19.954,19.97,75893,0
+GS_D.US,D,20110214,000000,19.963,20.097,19.936,20.097,150724,0
+GS_D.US,D,20110215,000000,20.14,20.204,19.98,19.98,129259,0
+GS_D.US,D,20110216,000000,20.034,20.15,20.017,20.115,264972,0
+GS_D.US,D,20110218,000000,20.599,20.599,19.97,20.017,81049,0
+GS_D.US,D,20110222,000000,19.98,20.069,19.882,19.882,142694,0
+GS_D.US,D,20110223,000000,19.926,20.15,19.882,20.15,74571,0
+GS_D.US,D,20110224,000000,20.14,20.14,19.882,19.882,107651,0
+GS_D.US,D,20110225,000000,19.963,20.034,19.846,19.846,135663,0
+GS_D.US,D,20110228,000000,19.926,20.132,19.891,20.132,67723,0
+GS_D.US,D,20110301,000000,20.14,20.14,19.945,19.945,88240,0
+GS_D.US,D,20110302,000000,19.963,20.034,19.936,20.034,74622,0
+GS_D.US,D,20110303,000000,20.017,20.14,19.98,19.98,107479,0
+GS_D.US,D,20110304,000000,19.97,20.124,19.963,20.078,54664,0
+GS_D.US,D,20110307,000000,20.044,20.14,20.007,20.115,94494,0
+GS_D.US,D,20110308,000000,20.124,20.178,20.069,20.15,213718,0
+GS_D.US,D,20110309,000000,20.178,20.196,20.106,20.15,84628,0
+GS_D.US,D,20110310,000000,20.187,20.276,20.14,20.196,140604,0
+GS_D.US,D,20110311,000000,20.169,20.231,20.097,20.15,75459,0
+GS_D.US,D,20110314,000000,20.178,20.259,20.078,20.078,98496,0
+GS_D.US,D,20110315,000000,19.98,20.06,19.774,19.802,107813,0
+GS_D.US,D,20110316,000000,19.836,19.908,19.658,19.658,113565,0
+GS_D.US,D,20110317,000000,19.755,19.891,19.594,19.703,143849,0
+GS_D.US,D,20110318,000000,19.722,20.026,19.703,19.739,167672,0
+GS_D.US,D,20110321,000000,19.864,19.998,19.755,19.793,129770,0
+GS_D.US,D,20110322,000000,19.818,19.891,19.774,19.784,62650,0
+GS_D.US,D,20110323,000000,19.855,19.926,19.755,19.765,153099,0
+GS_D.US,D,20110324,000000,19.827,19.864,19.712,19.712,97557,0
+GS_D.US,D,20110325,000000,19.746,19.793,19.722,19.793,54651,0
+GS_D.US,D,20110328,000000,19.818,19.97,19.818,19.926,56658,0
+GS_D.US,D,20110329,000000,19.917,20.017,19.864,19.864,120129,0
+GS_D.US,D,20110330,000000,19.945,20.026,19.827,19.827,108725,0
+GS_D.US,D,20110331,000000,19.882,20.078,19.882,19.891,109647,0
+GS_D.US,D,20110401,000000,19.988,20.034,19.864,20.034,121958,0
+GS_D.US,D,20110404,000000,20.034,20.132,19.945,19.998,65781,0
+GS_D.US,D,20110405,000000,20.078,20.078,19.945,19.963,124781,0
+GS_D.US,D,20110406,000000,19.998,20.132,19.926,19.98,135358,0
+GS_D.US,D,20110407,000000,19.988,20.159,19.926,19.988,214405,0
+GS_D.US,D,20110408,000000,20.051,20.196,19.998,20.017,119173,0
+GS_D.US,D,20110411,000000,20.034,20.115,19.988,20.017,74020,0
+GS_D.US,D,20110412,000000,20.132,20.267,19.998,20.221,234678,0
+GS_D.US,D,20110413,000000,20.259,20.311,20.15,20.284,1087800,0
+GS_D.US,D,20110414,000000,20.249,20.383,20.204,20.311,145325,0
+GS_D.US,D,20110415,000000,20.383,20.419,20.24,20.249,67167,0
+GS_D.US,D,20110418,000000,20.33,20.373,20.06,20.293,65232,0
+GS_D.US,D,20110419,000000,20.348,20.509,20.311,20.473,132143,0
+GS_D.US,D,20110420,000000,20.321,20.491,20.24,20.24,155388,0
+GS_D.US,D,20110421,000000,20.356,20.402,20.24,20.249,133519,0
+GS_D.US,D,20110425,000000,20.284,20.482,20.259,20.373,98053,0
+GS_D.US,D,20110426,000000,20.428,20.525,20.365,20.518,112734,0
+GS_D.US,D,20110427,000000,20.482,20.572,20.373,20.572,529385,0
+GS_D.US,D,20110428,000000,20.525,20.535,20.402,20.464,201350,0
+GS_D.US,D,20110429,000000,20.5,20.544,20.428,20.428,69249,0
+GS_D.US,D,20110502,000000,20.473,20.525,20.419,20.464,66998,0
+GS_D.US,D,20110503,000000,20.491,20.599,20.464,20.554,149619,0
+GS_D.US,D,20110504,000000,20.554,20.572,20.464,20.482,108510,0
+GS_D.US,D,20110505,000000,20.437,20.572,20.428,20.446,143943,0
+GS_D.US,D,20110506,000000,20.491,20.563,20.454,20.473,151492,0
+GS_D.US,D,20110509,000000,20.525,20.544,20.373,20.428,519307,0
+GS_D.US,D,20110510,000000,20.491,20.625,20.454,20.563,108217,0
+GS_D.US,D,20110511,000000,20.599,20.732,20.5,20.599,153628,0
+GS_D.US,D,20110512,000000,20.599,20.599,20.106,20.276,291410,0
+GS_D.US,D,20110513,000000,20.259,20.383,20.044,20.051,142715,0
+GS_D.US,D,20110516,000000,20.078,20.15,19.827,19.827,98864,0
+GS_D.US,D,20110517,000000,19.899,19.963,19.641,19.739,121203,0
+GS_D.US,D,20110518,000000,19.712,20.15,19.703,19.97,115290,0
+GS_D.US,D,20110519,000000,20.115,20.169,19.954,19.988,112128,0
+GS_D.US,D,20110520,000000,19.988,20.124,19.963,20.007,105653,0
+GS_D.US,D,20110523,000000,20.017,20.115,19.917,19.917,164467,0
+GS_D.US,D,20110524,000000,20.034,20.132,19.827,19.836,117507,0
+GS_D.US,D,20110525,000000,19.774,19.988,19.594,19.613,216727,0
+GS_D.US,D,20110526,000000,19.622,19.73,19.38,19.38,451124,0
+GS_D.US,D,20110527,000000,19.513,20.178,19.299,19.299,248525,0
+GS_D.US,D,20110531,000000,19.37,19.613,19.209,19.256,422524,0
+GS_D.US,D,20110601,000000,19.327,19.451,19.247,19.327,121369,0
+GS_D.US,D,20110602,000000,19.417,19.434,18.951,19.327,148863,0
+GS_D.US,D,20110603,000000,19.121,19.649,18.985,19.354,126071,0
+GS_D.US,D,20110606,000000,19.344,19.442,19.228,19.344,87343,0
+GS_D.US,D,20110607,000000,19.389,19.451,19.273,19.344,88842,0
+GS_D.US,D,20110608,000000,19.38,19.442,19.156,19.166,133792,0
+GS_D.US,D,20110609,000000,19.128,19.337,19.121,19.263,122710,0
+GS_D.US,D,20110610,000000,19.29,19.408,19.256,19.389,90165,0
+GS_D.US,D,20110613,000000,19.354,19.513,19.354,19.513,62177,0
+GS_D.US,D,20110614,000000,19.489,19.675,19.479,19.479,86428,0
+GS_D.US,D,20110615,000000,19.523,19.613,19.209,19.299,85125,0
+GS_D.US,D,20110616,000000,19.389,19.496,18.985,19.156,92262,0
+GS_D.US,D,20110617,000000,19.218,19.256,18.995,19.156,65780,0
+GS_D.US,D,20110620,000000,19.237,19.461,19.209,19.461,50664,0
+GS_D.US,D,20110621,000000,19.57,19.622,19.389,19.389,92144,0
+GS_D.US,D,20110622,000000,19.389,19.666,19.344,19.666,82756,0
+GS_D.US,D,20110623,000000,19.57,19.622,19.408,19.622,101815,0
+GS_D.US,D,20110624,000000,19.666,19.712,19.479,19.541,58401,0
+GS_D.US,D,20110627,000000,19.586,19.774,19.496,19.684,85465,0
+GS_D.US,D,20110628,000000,19.658,19.988,19.577,19.818,92970,0
+GS_D.US,D,20110629,000000,19.98,19.98,19.836,19.908,79931,0
+GS_D.US,D,20110630,000000,19.963,20.187,19.917,19.917,112626,0
+GS_D.US,D,20110701,000000,20.088,20.088,19.874,19.874,57187,0
+GS_D.US,D,20110705,000000,19.936,20.106,19.864,19.864,59114,0
+GS_D.US,D,20110706,000000,19.917,19.998,19.864,19.926,56801,0
+GS_D.US,D,20110707,000000,19.936,20.088,19.936,19.936,72791,0
+GS_D.US,D,20110708,000000,19.936,20.017,19.836,19.891,84466,0
+GS_D.US,D,20110711,000000,19.739,19.908,19.739,19.855,76822,0
+GS_D.US,D,20110712,000000,19.855,19.936,19.818,19.864,39267,0
+GS_D.US,D,20110713,000000,19.908,20.097,19.864,19.963,67439,0
+GS_D.US,D,20110714,000000,19.97,20.078,19.899,19.97,85208,0
+GS_D.US,D,20110715,000000,19.97,20.017,19.891,19.98,50607,0
+GS_D.US,D,20110718,000000,19.963,19.998,19.793,19.864,50538,0
+GS_D.US,D,20110719,000000,19.774,19.954,19.693,19.793,60765,0
+GS_D.US,D,20110720,000000,19.793,20.017,19.765,19.765,72130,0
+GS_D.US,D,20110721,000000,19.899,20.034,19.846,19.988,50777,0
+GS_D.US,D,20110722,000000,19.755,20.06,19.722,20.06,56846,0
+GS_D.US,D,20110725,000000,20.017,20.034,19.684,19.703,65654,0
+GS_D.US,D,20110726,000000,19.746,19.936,19.746,19.864,65517,0
+GS_D.US,D,20110727,000000,19.818,19.846,19.712,19.722,37224,0
+GS_D.US,D,20110728,000000,19.811,19.811,19.479,19.622,95371,0
+GS_D.US,D,20110729,000000,19.57,19.57,19.247,19.247,89454,0
+GS_D.US,D,20110801,000000,19.361,19.57,19.344,19.361,33037,0
+GS_D.US,D,20110802,000000,19.408,19.541,19.318,19.523,32552,0
+GS_D.US,D,20110803,000000,19.513,19.577,19.256,19.263,98502,0
+GS_D.US,D,20110804,000000,19.094,19.209,18.135,18.833,207762,0
+GS_D.US,D,20110805,000000,18.914,19.38,18.109,19.38,173299,0
+GS_D.US,D,20110808,000000,18.243,20.679,17.043,19.344,289410,0
+GS_D.US,D,20110809,000000,18.807,18.807,17.58,18,299568,0
+GS_D.US,D,20110810,000000,18.091,18.091,17.088,17.267,129095,0
+GS_D.US,D,20110811,000000,17.848,17.903,17.106,17.796,106055,0
+GS_D.US,D,20110812,000000,17.759,18.448,17.563,17.732,99933,0
+GS_D.US,D,20110815,000000,17.867,18.252,17.867,17.965,101910,0
+GS_D.US,D,20110816,000000,17.84,18.171,17.643,17.893,73580,0
+GS_D.US,D,20110817,000000,17.948,18.225,17.948,18.1,48317,0
+GS_D.US,D,20110818,000000,17.732,17.911,17.356,17.741,87511,0
+GS_D.US,D,20110819,000000,17.463,17.877,17.463,17.877,57768,0
+GS_D.US,D,20110822,000000,17.948,17.948,17.634,17.796,72370,0
+GS_D.US,D,20110823,000000,17.741,17.877,17.275,17.41,155125,0
+GS_D.US,D,20110824,000000,17.553,17.553,17.115,17.293,93788,0
+GS_D.US,D,20110825,000000,17.893,17.92,17.473,17.526,63734,0
+GS_D.US,D,20110826,000000,17.67,17.67,17.123,17.267,123521,0
+GS_D.US,D,20110829,000000,17.535,18.055,17.535,17.956,113797,0
+GS_D.US,D,20110830,000000,18.117,18.162,17.938,17.938,67541,0
+GS_D.US,D,20110831,000000,18.154,18.43,18.055,18.296,59746,0
+GS_D.US,D,20110901,000000,18.395,18.529,17.911,18.43,84227,0
+GS_D.US,D,20110902,000000,18.252,18.556,18.234,18.529,45021,0
+GS_D.US,D,20110906,000000,18.225,18.529,18,18.494,58063,0
+GS_D.US,D,20110907,000000,18.511,18.771,18.511,18.592,53107,0
+GS_D.US,D,20110908,000000,18.6,18.672,18.154,18.181,294478,0
+GS_D.US,D,20110909,000000,18.314,18.342,17.83,17.83,55529,0
+GS_D.US,D,20110912,000000,17.885,17.885,17.366,17.777,68421,0
+GS_D.US,D,20110913,000000,17.822,17.83,17.625,17.777,32758,0
+GS_D.US,D,20110914,000000,17.822,18.1,17.777,18.037,36142,0
+GS_D.US,D,20110915,000000,18.045,18.126,17.867,18.117,62865,0
+GS_D.US,D,20110916,000000,18.01,18.117,17.777,17.877,100043,0
+GS_D.US,D,20110919,000000,17.867,17.903,17.41,17.463,102671,0
+GS_D.US,D,20110920,000000,17.392,17.732,17.321,17.356,110212,0
+GS_D.US,D,20110921,000000,17.373,17.518,16.711,16.971,150448,0
+GS_D.US,D,20110922,000000,16.908,16.908,16.058,16.631,156924,0
+GS_D.US,D,20110923,000000,16.568,17.123,16.29,16.514,106696,0
+GS_D.US,D,20110926,000000,16.47,16.541,16.12,16.389,127366,0
+GS_D.US,D,20110927,000000,16.443,16.73,16.416,16.523,124320,0
+GS_D.US,D,20110928,000000,16.613,16.693,16.058,16.29,169498,0
+GS_D.US,D,20110929,000000,16.47,16.693,16.318,16.631,125235,0
+GS_D.US,D,20110930,000000,16.585,16.585,16.12,16.281,189835,0
+GS_D.US,D,20111003,000000,16.192,16.281,15.226,15.493,226586,0
+GS_D.US,D,20111004,000000,15.226,15.627,14.679,15.627,269323,0
+GS_D.US,D,20111005,000000,15.673,15.673,14.983,15.18,361259,0
+GS_D.US,D,20111006,000000,15.386,15.708,15.089,15.655,213650,0
+GS_D.US,D,20111007,000000,15.763,15.915,15.314,15.583,116605,0
+GS_D.US,D,20111010,000000,15.645,15.878,15.627,15.682,208732,0
+GS_D.US,D,20111011,000000,15.682,15.834,15.601,15.797,221206,0
+GS_D.US,D,20111012,000000,15.851,16.416,15.834,16.067,149886,0
+GS_D.US,D,20111013,000000,15.941,16.111,15.771,15.915,94494,0
+GS_D.US,D,20111014,000000,13.057,16.12,13.057,16.004,91145,0
+GS_D.US,D,20111017,000000,16.075,16.237,15.896,15.986,81166,0
+GS_D.US,D,20111018,000000,15.986,16.613,15.986,16.585,130096,0
+GS_D.US,D,20111019,000000,16.407,16.783,16.371,16.397,86355,0
+GS_D.US,D,20111020,000000,16.443,16.873,16.345,16.855,92946,0
+GS_D.US,D,20111021,000000,16.971,17.016,16.711,17.016,80873,0
+GS_D.US,D,20111024,000000,17.007,17.106,16.756,16.801,105860,0
+GS_D.US,D,20111025,000000,16.685,16.971,16.595,16.738,63690,0
+GS_D.US,D,20111026,000000,16.792,16.855,16.649,16.792,55825,0
+GS_D.US,D,20111027,000000,16.953,17.606,16.908,17.437,142458,0
+GS_D.US,D,20111028,000000,17.33,17.877,17.33,17.473,216497,0
+GS_D.US,D,20111031,000000,17.473,17.473,17.213,17.24,94506,0
+GS_D.US,D,20111101,000000,17.106,17.106,16.738,16.792,75507,0
+GS_D.US,D,20111102,000000,16.882,17.025,16.774,16.774,68615,0
+GS_D.US,D,20111103,000000,16.837,16.908,16.675,16.792,50866,0
+GS_D.US,D,20111104,000000,16.622,16.882,16.622,16.756,57910,0
+GS_D.US,D,20111107,000000,16.792,16.818,16.649,16.765,59448,0
+GS_D.US,D,20111108,000000,16.774,16.98,16.693,16.98,113533,0
+GS_D.US,D,20111109,000000,16.818,16.882,16.631,16.783,84163,0
+GS_D.US,D,20111110,000000,17.052,17.141,16.649,16.711,97149,0
+GS_D.US,D,20111111,000000,16.792,16.792,16.568,16.622,64937,0
+GS_D.US,D,20111114,000000,16.631,16.747,16.568,16.604,66312,0
+GS_D.US,D,20111115,000000,16.585,16.855,16.568,16.855,43855,0
+GS_D.US,D,20111116,000000,16.721,16.845,16.675,16.738,76654,0
+GS_D.US,D,20111117,000000,16.659,16.765,16.389,16.595,83895,0
+GS_D.US,D,20111118,000000,16.532,16.541,16.38,16.478,56787,0
+GS_D.US,D,20111121,000000,16.345,16.551,16.228,16.541,72659,0
+GS_D.US,D,20111122,000000,16.505,16.604,16.3,16.345,98177,0
+GS_D.US,D,20111123,000000,16.353,16.416,16.058,16.111,69096,0
+GS_D.US,D,20111125,000000,16.103,16.326,16.103,16.264,27097,0
+GS_D.US,D,20111128,000000,16.362,16.585,15.923,15.923,123736,0
+GS_D.US,D,20111129,000000,16.058,16.12,15.968,15.968,65196,0
+GS_D.US,D,20111130,000000,16.148,16.336,15.968,15.968,102815,0
+GS_D.US,D,20111201,000000,16.004,16.075,15.691,15.717,153636,0
+GS_D.US,D,20111202,000000,15.888,15.941,15.645,15.825,137439,0
+GS_D.US,D,20111205,000000,15.888,16.022,15.851,15.986,94947,0
+GS_D.US,D,20111206,000000,15.86,16.148,15.86,15.996,108164,0
+GS_D.US,D,20111207,000000,15.941,15.977,15.771,15.888,123918,0
+GS_D.US,D,20111208,000000,15.951,15.951,15.611,15.744,161810,0
+GS_D.US,D,20111209,000000,15.86,15.888,15.726,15.888,118534,0
+GS_D.US,D,20111212,000000,15.78,15.78,15.556,15.583,103921,0
+GS_D.US,D,20111213,000000,15.611,15.717,15.53,15.556,97582,0
+GS_D.US,D,20111214,000000,15.583,15.583,15.234,15.386,86881,0
+GS_D.US,D,20111215,000000,15.493,15.556,15.341,15.52,112141,0
+GS_D.US,D,20111216,000000,15.412,15.592,15.332,15.493,116924,0
+GS_D.US,D,20111219,000000,15.655,15.655,15.288,15.35,133933,0
+GS_D.US,D,20111220,000000,15.44,15.459,15.27,15.378,208988,0
+GS_D.US,D,20111221,000000,15.314,15.475,15.279,15.475,133813,0
+GS_D.US,D,20111222,000000,15.459,15.744,15.297,15.449,198933,0
+GS_D.US,D,20111223,000000,15.422,15.834,15.422,15.459,101541,0
+GS_D.US,D,20111227,000000,15.503,15.52,15.332,15.484,238057,0
+GS_D.US,D,20111228,000000,15.431,15.449,15.322,15.412,158942,0
+GS_D.US,D,20111229,000000,15.403,15.475,15.279,15.314,162945,0
+GS_D.US,D,20111230,000000,15.322,15.386,15.279,15.386,217843,0
+GS_D.US,D,20120103,000000,15.475,16.048,15.475,16.04,111772,0
+GS_D.US,D,20120104,000000,15.923,16.174,15.923,16.129,69776,0
+GS_D.US,D,20120105,000000,16.192,16.908,16.183,16.747,126960,0
+GS_D.US,D,20120106,000000,16.882,17.123,16.631,16.908,71181,0
+GS_D.US,D,20120109,000000,16.989,16.989,16.721,16.971,101500,0
+GS_D.US,D,20120110,000000,16.899,17.213,16.837,17.186,103224,0
+GS_D.US,D,20120111,000000,17.186,17.419,17.043,17.41,81812,0
+GS_D.US,D,20120112,000000,17.392,17.463,17.33,17.366,80479,0
+GS_D.US,D,20120113,000000,17.321,17.589,17.24,17.473,140837,0
+GS_D.US,D,20120117,000000,17.526,17.599,17.473,17.473,59702,0
+GS_D.US,D,20120118,000000,17.392,17.706,17.392,17.5,88535,0
+GS_D.US,D,20120119,000000,17.553,17.723,17.535,17.599,83009,0
+GS_D.US,D,20120120,000000,17.687,17.813,17.652,17.741,75009,0
+GS_D.US,D,20120123,000000,17.777,17.777,17.419,17.482,164716,0
+GS_D.US,D,20120124,000000,17.373,17.58,17.275,17.454,170182,0
+GS_D.US,D,20120125,000000,17.526,17.553,17.33,17.473,114939,0
+GS_D.US,D,20120126,000000,17.5,17.599,17.5,17.535,78376,0
+GS_D.US,D,20120127,000000,17.553,17.777,17.535,17.589,96083,0
+GS_D.US,D,20120130,000000,17.535,17.615,17.508,17.606,99012,0
+GS_D.US,D,20120131,000000,17.535,17.687,17.535,17.678,122731,0
+GS_D.US,D,20120201,000000,17.696,17.796,17.615,17.615,91149,0
+GS_D.US,D,20120202,000000,17.66,17.804,17.652,17.723,134858,0
+GS_D.US,D,20120203,000000,17.83,17.911,17.759,17.83,62136,0
+GS_D.US,D,20120206,000000,17.759,17.858,17.732,17.848,73742,0
+GS_D.US,D,20120207,000000,17.822,17.848,17.751,17.751,69109,0
+GS_D.US,D,20120208,000000,17.768,17.848,17.66,17.804,208332,0
+GS_D.US,D,20120209,000000,17.777,17.848,17.751,17.804,93803,0
+GS_D.US,D,20120210,000000,17.786,17.804,17.373,17.401,203967,0
+GS_D.US,D,20120213,000000,17.678,17.786,17.544,17.777,82358,0
+GS_D.US,D,20120214,000000,17.751,17.903,17.751,17.858,127076,0
+GS_D.US,D,20120215,000000,17.858,18.037,17.822,17.893,97528,0
+GS_D.US,D,20120216,000000,17.911,17.929,17.768,17.777,82316,0
+GS_D.US,D,20120217,000000,17.893,17.893,17.67,17.67,94248,0
+GS_D.US,D,20120221,000000,17.759,17.796,17.571,17.571,92552,0
+GS_D.US,D,20120222,000000,17.687,17.877,17.571,17.822,98146,0
+GS_D.US,D,20120223,000000,17.822,18,17.822,17.893,59712,0
+GS_D.US,D,20120224,000000,17.983,18.135,17.867,17.956,78522,0
+GS_D.US,D,20120227,000000,17.848,18.135,17.848,18.1,89104,0
+GS_D.US,D,20120228,000000,18.117,18.181,18.045,18.117,78249,0
+GS_D.US,D,20120229,000000,18.181,18.422,18.162,18.386,161395,0
+GS_D.US,D,20120301,000000,18.43,18.566,18.359,18.395,84802,0
+GS_D.US,D,20120302,000000,18.422,18.485,18.323,18.359,78486,0
+GS_D.US,D,20120305,000000,18.288,18.359,18.243,18.243,70586,0
+GS_D.US,D,20120306,000000,18.063,18.181,17.848,17.911,85841,0
+GS_D.US,D,20120307,000000,18.029,18.262,18.029,18.109,50071,0
+GS_D.US,D,20120308,000000,18.019,18.35,18.019,18.342,55616,0
+GS_D.US,D,20120309,000000,18.494,18.494,18.198,18.198,108252,0
+GS_D.US,D,20120312,000000,18.234,18.306,18.055,18.189,56448,0
+GS_D.US,D,20120313,000000,18.215,18.278,18.019,18.055,101401,0
+GS_D.US,D,20120314,000000,18.045,18.091,17.911,17.974,133326,0
+GS_D.US,D,20120315,000000,18.019,18.091,17.732,17.903,112224,0
+GS_D.US,D,20120316,000000,18.154,18.377,17.956,18.333,129584,0
+GS_D.US,D,20120319,000000,18.252,18.458,18.225,18.377,93730,0
+GS_D.US,D,20120320,000000,18.314,18.44,18.278,18.422,91409,0
+GS_D.US,D,20120321,000000,18.592,18.592,18.386,18.43,245202,0
+GS_D.US,D,20120322,000000,18.467,18.467,18.368,18.422,84975,0
+GS_D.US,D,20120323,000000,18.476,18.476,18.368,18.386,61384,0
+GS_D.US,D,20120326,000000,18.494,18.566,18.404,18.404,72717,0
+GS_D.US,D,20120327,000000,18.458,18.476,18.333,18.377,86827,0
+GS_D.US,D,20120328,000000,18.404,18.422,18.288,18.306,61251,0
+GS_D.US,D,20120329,000000,18.314,18.377,18.269,18.288,46705,0
+GS_D.US,D,20120330,000000,18.342,18.458,18.189,18.189,107506,0
+GS_D.US,D,20120402,000000,18.262,18.395,18.262,18.342,54144,0
+GS_D.US,D,20120403,000000,18.422,18.44,18.135,18.323,68905,0
+GS_D.US,D,20120404,000000,18.314,18.314,18.234,18.252,67326,0
+GS_D.US,D,20120405,000000,18.207,18.386,18.207,18.278,48860,0
+GS_D.US,D,20120409,000000,18.269,18.314,18.207,18.314,38300,0
+GS_D.US,D,20120410,000000,18.288,18.314,18.144,18.189,92603,0
+GS_D.US,D,20120411,000000,18.314,18.314,18.01,18.144,74899,0
+GS_D.US,D,20120412,000000,18.198,18.359,18.091,18.359,68929,0
+GS_D.US,D,20120413,000000,18.278,18.43,18.278,18.35,70302,0
+GS_D.US,D,20120416,000000,18.395,18.494,18.252,18.476,239144,0
+GS_D.US,D,20120417,000000,18.458,18.529,18.404,18.422,103305,0
+GS_D.US,D,20120418,000000,18.43,18.494,18.288,18.359,174318,0
+GS_D.US,D,20120419,000000,18.35,18.574,18.296,18.395,72537,0
+GS_D.US,D,20120420,000000,18.538,18.718,18.225,18.395,135684,0
+GS_D.US,D,20120423,000000,18.126,18.306,18.037,18.091,102735,0
+GS_D.US,D,20120424,000000,18.126,18.359,18.126,18.288,55558,0
+GS_D.US,D,20120425,000000,18.262,18.395,18.262,18.269,76090,0
+GS_D.US,D,20120426,000000,18.342,18.458,17.599,18.368,2295198,0
+GS_D.US,D,20120427,000000,18.323,18.368,17.67,18.314,1104824,0
+GS_D.US,D,20120430,000000,18.314,18.52,18.269,18.269,55644,0
+GS_D.US,D,20120501,000000,18.342,18.538,18.306,18.43,42097,0
+GS_D.US,D,20120502,000000,18.476,18.556,18.377,18.538,76378,0
+GS_D.US,D,20120503,000000,18.467,18.6,18.44,18.476,49624,0
+GS_D.US,D,20120504,000000,18.414,18.52,18.377,18.377,53669,0
+GS_D.US,D,20120507,000000,18.368,18.422,18.243,18.288,34059,0
+GS_D.US,D,20120508,000000,18.314,18.333,18.181,18.198,39648,0
+GS_D.US,D,20120509,000000,18.144,18.154,17.965,18.144,60525,0
+GS_D.US,D,20120510,000000,18.333,18.359,18.162,18.262,60995,0
+GS_D.US,D,20120511,000000,18.081,18.269,17.768,17.804,289484,0
+GS_D.US,D,20120514,000000,17.777,17.777,17.15,17.33,258369,0
+GS_D.US,D,20120515,000000,17.285,17.311,16.926,16.98,108962,0
+GS_D.US,D,20120516,000000,16.926,17.258,16.926,17.078,76245,0
+GS_D.US,D,20120517,000000,17.078,17.106,16.452,16.568,159869,0
+GS_D.US,D,20120518,000000,16.613,16.631,16.085,16.425,340436,0
+GS_D.US,D,20120521,000000,16.532,16.828,16.532,16.711,48987,0
+GS_D.US,D,20120522,000000,16.811,17.267,16.811,16.98,105840,0
+GS_D.US,D,20120523,000000,16.998,17.123,16.855,16.963,109731,0
+GS_D.US,D,20120524,000000,16.998,17.204,16.721,16.792,75576,0
+GS_D.US,D,20120525,000000,16.792,16.989,16.693,16.936,38559,0
+GS_D.US,D,20120529,000000,17.034,17.293,17.034,17.078,132332,0
+GS_D.US,D,20120530,000000,17.078,17.141,16.908,17.016,130181,0
+GS_D.US,D,20120531,000000,17.007,17.195,16.944,16.989,54108,0
+GS_D.US,D,20120601,000000,16.864,17.078,16.837,16.908,48178,0
+GS_D.US,D,20120604,000000,16.971,17.141,16.926,17.052,38869,0
+GS_D.US,D,20120605,000000,17.097,17.15,16.989,17.007,286053,0
+GS_D.US,D,20120606,000000,17.132,17.267,17.088,17.097,81760,0
+GS_D.US,D,20120607,000000,17.204,17.285,17.088,17.088,74167,0
+GS_D.US,D,20120608,000000,16.989,17.338,16.989,17.285,52815,0
+GS_D.US,D,20120611,000000,17.258,17.356,17.069,17.069,99669,0
+GS_D.US,D,20120612,000000,17.221,17.473,17.034,17.437,33767,0
+GS_D.US,D,20120613,000000,17.311,17.473,17.221,17.275,28319,0
+GS_D.US,D,20120614,000000,17.168,17.366,17.069,17.366,120831,0
+GS_D.US,D,20120615,000000,17.482,17.482,17.249,17.348,31091,0
+GS_D.US,D,20120618,000000,17.348,17.454,17.249,17.249,117042,0
+GS_D.US,D,20120619,000000,17.356,17.482,17.285,17.473,79088,0
+GS_D.US,D,20120620,000000,17.553,17.625,17.392,17.58,105846,0
+GS_D.US,D,20120621,000000,17.715,17.715,17.401,17.401,37947,0
+GS_D.US,D,20120622,000000,17.463,17.741,17.392,17.732,42506,0
+GS_D.US,D,20120625,000000,17.67,17.678,17.41,17.482,70664,0
+GS_D.US,D,20120626,000000,17.392,17.463,17.249,17.258,77654,0
+GS_D.US,D,20120627,000000,17.23,17.285,17.088,17.23,192534,0
+GS_D.US,D,20120628,000000,17.186,17.23,17.132,17.159,83129,0
+GS_D.US,D,20120629,000000,17.249,17.33,16.478,16.497,308199,0
+GS_D.US,D,20120702,000000,16.693,17.159,16.693,17.123,139031,0
+GS_D.US,D,20120703,000000,17.168,17.24,16.908,16.98,71255,0
+GS_D.US,D,20120705,000000,17.097,17.23,16.926,17.213,72421,0
+GS_D.US,D,20120706,000000,17.213,17.24,17.069,17.141,60146,0
+GS_D.US,D,20120709,000000,17.195,17.23,17.097,17.115,70064,0
+GS_D.US,D,20120710,000000,17.115,17.24,17.007,17.097,178962,0
+GS_D.US,D,20120711,000000,17.106,17.33,17.097,17.321,120073,0
+GS_D.US,D,20120712,000000,17.302,17.606,17.302,17.428,117774,0
+GS_D.US,D,20120713,000000,17.553,17.867,17.553,17.777,94594,0
+GS_D.US,D,20120716,000000,17.777,17.777,17.643,17.643,121822,0
+GS_D.US,D,20120717,000000,17.83,17.885,17.741,17.759,250787,0
+GS_D.US,D,20120718,000000,17.751,17.911,17.751,17.903,458691,0
+GS_D.US,D,20120719,000000,17.92,18.073,17.848,17.948,143290,0
+GS_D.US,D,20120720,000000,17.956,17.965,17.777,17.813,150168,0
+GS_D.US,D,20120723,000000,17.822,18,17.687,17.903,97520,0
+GS_D.US,D,20120724,000000,17.796,17.858,17.715,17.822,92371,0
+GS_D.US,D,20120725,000000,17.858,17.956,17.822,17.867,170492,0
+GS_D.US,D,20120726,000000,17.911,18.117,17.911,18.063,161242,0
+GS_D.US,D,20120727,000000,18.135,18.306,18.091,18.252,96775,0
+GS_D.US,D,20120730,000000,18.278,18.422,18.252,18.323,104404,0
+GS_D.US,D,20120731,000000,18.511,18.511,18.296,18.323,72400,0
+GS_D.US,D,20120801,000000,18.278,18.414,18.278,18.404,34074,0
+GS_D.US,D,20120802,000000,18.404,18.43,18.323,18.377,97371,0
+GS_D.US,D,20120803,000000,18.502,18.529,18.35,18.35,65135,0
+GS_D.US,D,20120806,000000,18.43,18.485,18.35,18.35,51103,0
+GS_D.US,D,20120807,000000,18.511,18.718,18.386,18.663,73011,0
+GS_D.US,D,20120808,000000,18.494,18.753,18.494,18.718,53871,0
+GS_D.US,D,20120809,000000,18.672,18.762,18.672,18.681,122828,0
+GS_D.US,D,20120810,000000,18.762,18.762,18.672,18.718,44530,0
+GS_D.US,D,20120813,000000,18.762,18.762,18.672,18.672,56796,0
+GS_D.US,D,20120814,000000,18.753,18.753,18.663,18.735,69469,0
+GS_D.US,D,20120815,000000,18.672,18.807,18.672,18.681,68788,0
+GS_D.US,D,20120816,000000,18.691,18.807,18.566,18.807,77103,0
+GS_D.US,D,20120817,000000,18.799,19.076,18.799,18.905,55842,0
+GS_D.US,D,20120820,000000,18.896,19.121,18.799,19.076,49685,0
+GS_D.US,D,20120821,000000,19.175,19.256,19.032,19.076,109404,0
+GS_D.US,D,20120822,000000,19.014,19.111,18.87,18.879,76862,0
+GS_D.US,D,20120823,000000,18.753,18.942,18.727,18.727,73917,0
+GS_D.US,D,20120824,000000,18.762,18.789,18.647,18.727,107295,0
+GS_D.US,D,20120827,000000,18.807,18.807,18.574,18.574,73791,0
+GS_D.US,D,20120828,000000,18.681,18.771,18.6,18.753,73201,0
+GS_D.US,D,20120829,000000,18.735,19.023,18.727,18.959,68393,0
+GS_D.US,D,20120830,000000,18.951,18.976,18.824,18.951,71755,0
+GS_D.US,D,20120831,000000,18.896,19.032,18.896,18.905,41654,0
+GS_D.US,D,20120904,000000,18.985,18.985,18.852,18.87,50401,0
+GS_D.US,D,20120905,000000,18.87,18.896,18.843,18.843,80619,0
+GS_D.US,D,20120906,000000,18.843,18.924,18.833,18.924,145783,0
+GS_D.US,D,20120907,000000,18.914,18.914,18.888,18.914,69079,0
+GS_D.US,D,20120910,000000,18.896,18.995,18.833,18.87,124586,0
+GS_D.US,D,20120911,000000,18.959,19.023,18.896,18.942,49220,0
+GS_D.US,D,20120912,000000,18.959,18.985,18.905,18.914,145257,0
+GS_D.US,D,20120913,000000,18.879,18.924,18.843,18.896,94990,0
+GS_D.US,D,20120914,000000,18.862,18.942,18.852,18.914,90374,0
+GS_D.US,D,20120917,000000,18.807,18.905,18.727,18.888,42207,0
+GS_D.US,D,20120918,000000,18.833,19.004,18.753,18.924,63250,0
+GS_D.US,D,20120919,000000,18.905,19.175,18.905,19.166,170049,0
+GS_D.US,D,20120920,000000,19.023,19.184,18.995,19.128,61192,0
+GS_D.US,D,20120921,000000,19.094,19.166,18.951,18.951,99371,0
+GS_D.US,D,20120924,000000,18.995,19.128,18.888,18.924,66668,0
+GS_D.US,D,20120925,000000,18.933,18.985,18.762,18.824,66512,0
+GS_D.US,D,20120926,000000,18.815,18.976,18.815,18.976,42477,0
+GS_D.US,D,20120927,000000,18.985,19.111,18.87,18.968,95153,0
+GS_D.US,D,20120928,000000,18.959,19.004,18.852,18.862,74788,0
+GS_D.US,D,20121001,000000,18.862,18.959,18.862,18.879,37317,0
+GS_D.US,D,20121002,000000,18.87,19.066,18.87,18.959,57147,0
+GS_D.US,D,20121003,000000,18.942,18.959,18.888,18.888,134471,0
+GS_D.US,D,20121004,000000,18.914,18.933,18.87,18.914,91002,0
+GS_D.US,D,20121005,000000,18.924,18.942,18.87,18.924,73561,0
+GS_D.US,D,20121008,000000,18.976,18.995,18.672,18.968,79765,0
+GS_D.US,D,20121009,000000,18.942,18.976,18.888,18.905,79995,0
+GS_D.US,D,20121010,000000,18.914,18.959,18.815,18.888,107159,0
+GS_D.US,D,20121011,000000,18.888,18.924,18.862,18.862,310602,0
+GS_D.US,D,20121012,000000,18.87,18.87,18.807,18.862,140161,0
+GS_D.US,D,20121015,000000,18.879,18.976,18.87,18.914,183022,0
+GS_D.US,D,20121016,000000,18.896,19.066,18.896,18.942,122367,0
+GS_D.US,D,20121017,000000,18.959,19.048,18.959,19.014,144848,0
+GS_D.US,D,20121018,000000,19.014,19.048,18.968,18.976,227391,0
+GS_D.US,D,20121019,000000,18.942,18.995,18.942,18.968,120153,0
+GS_D.US,D,20121022,000000,18.942,18.968,18.924,18.951,86357,0
+GS_D.US,D,20121023,000000,18.951,18.951,18.833,18.833,126347,0
+GS_D.US,D,20121024,000000,18.924,18.976,18.87,18.933,211117,0
+GS_D.US,D,20121025,000000,18.799,18.807,18.735,18.762,113645,0
+GS_D.US,D,20121026,000000,18.762,18.762,18.655,18.7,194845,0
+GS_D.US,D,20121031,000000,18.672,18.888,18.637,18.87,114221,0
+GS_D.US,D,20121101,000000,18.833,18.942,18.824,18.852,72990,0
+GS_D.US,D,20121102,000000,18.824,18.862,18.744,18.807,160460,0
+GS_D.US,D,20121105,000000,18.807,18.924,18.781,18.852,106823,0
+GS_D.US,D,20121106,000000,18.879,18.924,18.833,18.833,154754,0
+GS_D.US,D,20121107,000000,18.824,18.905,18.815,18.843,208301,0
+GS_D.US,D,20121108,000000,18.824,18.843,18.744,18.753,158696,0
+GS_D.US,D,20121109,000000,18.753,18.807,18.691,18.781,100297,0
+GS_D.US,D,20121112,000000,18.762,18.942,18.762,18.942,88256,0
+GS_D.US,D,20121113,000000,18.914,18.914,18.807,18.852,163878,0
+GS_D.US,D,20121114,000000,18.87,18.87,18.574,18.583,156150,0
+GS_D.US,D,20121115,000000,18.548,18.592,18.269,18.35,177987,0
+GS_D.US,D,20121116,000000,18.368,18.368,18.037,18.278,145941,0
+GS_D.US,D,20121119,000000,18.306,18.323,18.135,18.225,249740,0
+GS_D.US,D,20121120,000000,18.198,18.262,18.171,18.181,245590,0
+GS_D.US,D,20121121,000000,18.262,18.414,18.225,18.35,59286,0
+GS_D.US,D,20121123,000000,18.342,18.368,18.243,18.35,40943,0
+GS_D.US,D,20121126,000000,18.296,18.458,18.296,18.359,77048,0
+GS_D.US,D,20121127,000000,18.35,18.476,18.35,18.414,97604,0
+GS_D.US,D,20121128,000000,18.377,18.529,18.377,18.485,65282,0
+GS_D.US,D,20121129,000000,18.538,18.672,18.414,18.637,140271,0
+GS_D.US,D,20121130,000000,18.592,18.762,18.583,18.655,86836,0
+GS_D.US,D,20121203,000000,18.647,18.681,18.592,18.61,111020,0
+GS_D.US,D,20121204,000000,18.672,18.762,18.566,18.6,94934,0
+GS_D.US,D,20121205,000000,18.629,18.629,18.476,18.52,80227,0
+GS_D.US,D,20121206,000000,18.538,18.538,18.448,18.485,83546,0
+GS_D.US,D,20121207,000000,18.467,18.52,18.448,18.458,142105,0
+GS_D.US,D,20121210,000000,18.44,18.458,18.386,18.43,164049,0
+GS_D.US,D,20121211,000000,18.43,18.448,18.395,18.404,164400,0
+GS_D.US,D,20121212,000000,18.422,18.448,18.342,18.422,171150,0
+GS_D.US,D,20121213,000000,18.414,18.485,18.395,18.467,142867,0
+GS_D.US,D,20121214,000000,18.485,18.485,18.422,18.448,94491,0
+GS_D.US,D,20121217,000000,18.404,18.485,18.386,18.467,174893,0
+GS_D.US,D,20121218,000000,18.467,18.467,18.386,18.43,153526,0
+GS_D.US,D,20121219,000000,18.422,18.467,18.422,18.448,167821,0
+GS_D.US,D,20121220,000000,18.467,18.467,18.404,18.448,120960,0
+GS_D.US,D,20121221,000000,18.467,18.494,18.296,18.494,112125,0
+GS_D.US,D,20121224,000000,18.43,18.529,18.43,18.494,35749,0
+GS_D.US,D,20121226,000000,18.502,18.672,18.44,18.61,88795,0
+GS_D.US,D,20121227,000000,18.538,18.744,18.538,18.708,94217,0
+GS_D.US,D,20121228,000000,18.708,18.942,18.629,18.789,89791,0
+GS_D.US,D,20121231,000000,18.789,18.799,18.655,18.663,64161,0
+GS_D.US,D,20130102,000000,18.718,18.718,18.637,18.637,177021,0
+GS_D.US,D,20130103,000000,18.637,18.708,18.629,18.708,328136,0
+GS_D.US,D,20130104,000000,18.7,18.896,18.7,18.896,461840,0
+GS_D.US,D,20130107,000000,18.807,18.924,18.807,18.888,251802,0
+GS_D.US,D,20130108,000000,18.807,18.924,18.807,18.815,178564,0
+GS_D.US,D,20130109,000000,18.896,18.959,18.852,18.942,243377,0
+GS_D.US,D,20130110,000000,18.985,19.014,18.924,18.951,303970,0
+GS_D.US,D,20130111,000000,19.004,19.004,18.942,18.968,241813,0
+GS_D.US,D,20130114,000000,18.942,18.942,18.762,18.762,381781,0
+GS_D.US,D,20130115,000000,18.807,18.815,18.7,18.744,335652,0
+GS_D.US,D,20130116,000000,18.807,18.985,18.789,18.976,551998,0
+GS_D.US,D,20130117,000000,18.959,19.066,18.896,18.905,682754,0
+GS_D.US,D,20130118,000000,18.985,19.048,18.905,18.995,628039,0
+GS_D.US,D,20130122,000000,19.121,19.121,19.032,19.076,1104892,0
+GS_D.US,D,20130123,000000,19.17,19.286,19.123,19.269,395213,0
+GS_D.US,D,20130124,000000,19.286,19.459,19.233,19.305,430539,0
+GS_D.US,D,20130125,000000,19.358,19.415,18.897,19.334,557504,0
+GS_D.US,D,20130128,000000,19.396,19.415,19.341,19.368,309826,0
+GS_D.US,D,20130129,000000,19.858,19.858,19.377,19.432,298654,0
+GS_D.US,D,20130130,000000,19.406,19.432,19.305,19.387,315986,0
+GS_D.US,D,20130131,000000,19.351,19.423,19.351,19.415,465035,0
+GS_D.US,D,20130201,000000,19.44,19.44,19.368,19.368,285710,0
+GS_D.US,D,20130204,000000,19.449,19.858,19.324,19.351,201098,0
+GS_D.US,D,20130205,000000,19.396,19.613,19.358,19.368,430592,0
+GS_D.US,D,20130206,000000,19.415,19.488,19.358,19.44,286318,0
+GS_D.US,D,20130207,000000,19.396,19.488,19.358,19.415,249231,0
+GS_D.US,D,20130208,000000,19.396,19.478,19.368,19.478,374577,0
+GS_D.US,D,20130211,000000,19.449,19.459,19.415,19.44,472187,0
+GS_D.US,D,20130212,000000,19.432,19.449,19.415,19.432,217684,0
+GS_D.US,D,20130213,000000,19.44,19.478,19.423,19.478,340080,0
+GS_D.US,D,20130214,000000,19.459,19.531,19.459,19.531,651815,0
+GS_D.US,D,20130215,000000,19.522,19.522,19.432,19.432,432029,0
+GS_D.US,D,20130219,000000,19.469,19.685,19.469,19.522,494484,0
+GS_D.US,D,20130220,000000,19.577,19.786,19.569,19.739,245360,0
+GS_D.US,D,20130221,000000,19.748,19.912,19.685,19.849,176585,0
+GS_D.US,D,20130222,000000,19.902,20.048,19.868,19.894,176593,0
+GS_D.US,D,20130225,000000,20.003,20.248,19.931,20.04,199708,0
+GS_D.US,D,20130226,000000,20.121,20.147,20.057,20.121,156498,0
+GS_D.US,D,20130227,000000,20.138,20.211,19.984,20.057,192767,0
+GS_D.US,D,20130228,000000,20.258,20.258,20.012,20.012,216346,0
+GS_D.US,D,20130301,000000,20.04,20.112,20.04,20.085,184808,0
+GS_D.US,D,20130304,000000,20.112,20.112,20.03,20.094,113463,0
+GS_D.US,D,20130305,000000,20.121,20.157,20.075,20.112,155456,0
+GS_D.US,D,20130306,000000,20.121,20.185,20.121,20.185,112876,0
+GS_D.US,D,20130307,000000,20.211,20.292,20.176,20.211,164416,0
+GS_D.US,D,20130308,000000,20.22,20.374,20.211,20.365,179816,0
+GS_D.US,D,20130311,000000,20.348,20.583,20.321,20.574,212807,0
+GS_D.US,D,20130312,000000,20.493,20.773,20.493,20.71,177713,0
+GS_D.US,D,20130313,000000,20.682,20.845,20.682,20.773,264028,0
+GS_D.US,D,20130314,000000,20.801,20.828,20.638,20.728,179081,0
+GS_D.US,D,20130315,000000,20.801,20.828,20.71,20.773,134187,0
+GS_D.US,D,20130318,000000,20.728,20.828,20.638,20.819,134519,0
+GS_D.US,D,20130319,000000,20.809,20.828,20.674,20.719,147497,0
+GS_D.US,D,20130320,000000,20.783,20.801,20.737,20.792,136484,0
+GS_D.US,D,20130321,000000,20.792,20.955,20.756,20.845,156636,0
+GS_D.US,D,20130322,000000,20.873,20.91,20.819,20.873,101985,0
+GS_D.US,D,20130325,000000,20.873,21.018,20.819,20.882,106630,0
+GS_D.US,D,20130326,000000,20.819,21.072,20.819,21.037,135017,0
+GS_D.US,D,20130327,000000,20.982,21.235,20.963,21.072,108793,0
+GS_D.US,D,20130328,000000,21.218,21.517,21.181,21.489,273338,0
+GS_D.US,D,20130401,000000,21.481,21.571,21.263,21.344,145049,0
+GS_D.US,D,20130402,000000,21.335,21.408,21.263,21.281,129195,0
+GS_D.US,D,20130403,000000,21.317,21.344,21.136,21.281,139097,0
+GS_D.US,D,20130404,000000,21.3,21.3,21.136,21.199,149791,0
+GS_D.US,D,20130405,000000,21.163,21.245,21.136,21.19,91607,0
+GS_D.US,D,20130408,000000,21.235,21.245,21.1,21.117,61868,0
+GS_D.US,D,20130409,000000,21.19,21.209,21.109,21.181,99067,0
+GS_D.US,D,20130410,000000,21.181,21.263,21.136,21.235,113139,0
+GS_D.US,D,20130411,000000,21.271,21.353,21.136,21.19,106279,0
+GS_D.US,D,20130412,000000,21.235,21.317,21.19,21.263,75508,0
+GS_D.US,D,20130415,000000,21.281,21.344,21.218,21.245,80750,0
+GS_D.US,D,20130416,000000,21.235,21.498,21.235,21.498,130594,0
+GS_D.US,D,20130417,000000,21.435,21.724,21.389,21.635,322371,0
+GS_D.US,D,20130418,000000,21.625,21.698,21.444,21.489,206168,0
+GS_D.US,D,20130419,000000,21.435,21.544,21.435,21.498,205303,0
+GS_D.US,D,20130422,000000,21.489,21.489,21.3,21.307,98341,0
+GS_D.US,D,20130423,000000,21.424,21.462,21.324,21.388,285078,0
+GS_D.US,D,20130424,000000,21.497,21.571,21.342,21.416,132213,0
+GS_D.US,D,20130425,000000,21.397,21.462,21.251,21.315,112977,0
+GS_D.US,D,20130426,000000,21.342,21.416,21.278,21.315,120071,0
+GS_D.US,D,20130429,000000,21.333,21.371,21.178,21.178,141720,0
+GS_D.US,D,20130430,000000,21.315,21.388,21.242,21.388,107194,0
+GS_D.US,D,20130501,000000,21.388,21.434,21.297,21.388,65061,0
+GS_D.US,D,20130502,000000,21.434,21.48,21.38,21.444,82603,0
+GS_D.US,D,20130503,000000,21.507,21.507,21.371,21.434,81664,0
+GS_D.US,D,20130506,000000,21.489,21.571,21.434,21.526,129795,0
+GS_D.US,D,20130507,000000,21.618,21.692,21.434,21.692,262400,0
+GS_D.US,D,20130508,000000,21.7,21.755,21.636,21.755,154631,0
+GS_D.US,D,20130509,000000,21.755,21.892,21.618,21.892,221885,0
+GS_D.US,D,20130510,000000,21.873,21.955,21.8,21.921,128048,0
+GS_D.US,D,20130513,000000,21.911,21.929,21.819,21.911,76689,0
+GS_D.US,D,20130514,000000,21.892,21.892,21.765,21.773,143388,0
+GS_D.US,D,20130515,000000,21.8,21.838,21.618,21.7,162431,0
+GS_D.US,D,20130516,000000,21.736,21.773,21.618,21.765,73541,0
+GS_D.US,D,20130517,000000,21.692,21.965,21.692,21.955,99864,0
+GS_D.US,D,20130520,000000,21.946,21.955,21.8,21.892,98838,0
+GS_D.US,D,20130521,000000,21.865,21.955,21.819,21.955,120189,0
+GS_D.US,D,20130522,000000,21.882,21.984,21.847,21.921,73646,0
+GS_D.US,D,20130523,000000,21.838,21.984,21.755,21.984,80863,0
+GS_D.US,D,20130524,000000,21.892,21.984,21.892,21.984,68713,0
+GS_D.US,D,20130528,000000,21.955,21.955,21.8,21.856,91651,0
+GS_D.US,D,20130529,000000,21.892,21.984,21.682,21.965,96499,0
+GS_D.US,D,20130530,000000,21.938,21.974,21.865,21.892,118541,0
+GS_D.US,D,20130531,000000,21.847,21.921,21.791,21.892,106991,0
+GS_D.US,D,20130603,000000,21.773,21.892,21.306,21.709,90735,0
+GS_D.US,D,20130604,000000,21.653,21.746,21.526,21.746,77877,0
+GS_D.US,D,20130605,000000,21.7,21.7,21.251,21.526,104110,0
+GS_D.US,D,20130606,000000,21.507,21.562,21.269,21.526,63826,0
+GS_D.US,D,20130607,000000,21.571,21.709,21.497,21.526,79710,0
+GS_D.US,D,20130610,000000,21.562,21.59,21.351,21.371,78624,0
+GS_D.US,D,20130611,000000,21.269,21.278,20.747,21.022,161359,0
+GS_D.US,D,20130612,000000,20.994,21.031,20.244,20.701,181125,0
+GS_D.US,D,20130613,000000,20.38,20.884,20.124,20.794,198744,0
+GS_D.US,D,20130614,000000,20.738,21.04,20.546,20.93,107969,0
+GS_D.US,D,20130617,000000,20.884,21.031,20.701,20.884,92888,0
+GS_D.US,D,20130618,000000,20.94,21.132,20.821,20.949,119927,0
+GS_D.US,D,20130619,000000,20.967,21.013,20.472,20.857,148239,0
+GS_D.US,D,20130620,000000,20.336,20.555,19.996,20.297,172040,0
+GS_D.US,D,20130621,000000,20.445,20.638,19.299,19.299,371169,0
+GS_D.US,D,20130624,000000,19.28,19.346,18.412,19.226,256063,0
+GS_D.US,D,20130625,000000,19.28,19.657,18.805,19.328,211068,0
+GS_D.US,D,20130626,000000,19.455,19.877,19.355,19.786,135189,0
+GS_D.US,D,20130627,000000,19.859,20.116,19.83,19.83,61014,0
+GS_D.US,D,20130628,000000,20.155,20.675,20.045,20.499,96836,0
+GS_D.US,D,20130701,000000,20.215,20.336,19.859,19.986,116737,0
+GS_D.US,D,20130702,000000,20.078,20.161,19.796,19.922,47181,0
+GS_D.US,D,20130703,000000,19.796,20.244,19.796,20.088,32830,0
+GS_D.US,D,20130705,000000,20.069,20.161,19.796,19.986,55038,0
+GS_D.US,D,20130708,000000,19.903,20.033,19.747,20.024,81606,0
+GS_D.US,D,20130709,000000,20.05,20.05,19.747,19.986,98547,0
+GS_D.US,D,20130710,000000,20.015,20.015,19.703,19.877,141479,0
+GS_D.US,D,20130711,000000,19.986,20.124,19.877,20.059,55534,0
+GS_D.US,D,20130712,000000,20.059,20.133,19.951,20.098,60471,0
+GS_D.US,D,20130715,000000,20.106,20.133,19.932,20.078,48509,0
+GS_D.US,D,20130716,000000,20.151,20.289,20.069,20.28,84554,0
+GS_D.US,D,20130717,000000,20.253,20.5,20.253,20.409,80044,0
+GS_D.US,D,20130718,000000,20.463,20.509,20.161,20.224,99363,0
+GS_D.US,D,20130719,000000,20.272,20.371,20.059,20.371,91634,0
+GS_D.US,D,20130722,000000,20.151,20.336,20.151,20.244,79973,0
+GS_D.US,D,20130723,000000,20.262,20.362,20.161,20.18,91857,0
+GS_D.US,D,20130724,000000,20.259,20.276,19.979,20.101,130059,0
+GS_D.US,D,20130725,000000,19.84,20.294,19.812,20.285,88558,0
+GS_D.US,D,20130726,000000,20.22,20.387,20.053,20.239,65661,0
+GS_D.US,D,20130729,000000,20.259,20.294,19.933,20.276,127936,0
+GS_D.US,D,20130730,000000,20.303,20.323,20.155,20.239,38120,0
+GS_D.US,D,20130731,000000,19.914,20.11,19.544,20.062,167013,0
+GS_D.US,D,20130801,000000,20.146,20.146,19.766,19.924,93594,0
+GS_D.US,D,20130802,000000,19.988,20.036,19.746,19.953,64174,0
+GS_D.US,D,20130805,000000,19.878,19.895,19.627,19.84,91024,0
+GS_D.US,D,20130806,000000,19.83,19.83,19.73,19.795,88022,0
+GS_D.US,D,20130807,000000,19.812,19.812,19.655,19.682,84659,0
+GS_D.US,D,20130808,000000,19.646,19.701,19.608,19.682,63220,0
+GS_D.US,D,20130809,000000,19.663,19.721,19.608,19.692,69938,0
+GS_D.US,D,20130812,000000,19.775,19.775,19.563,19.692,91368,0
+GS_D.US,D,20130813,000000,19.655,19.672,19.497,19.563,273043,0
+GS_D.US,D,20130814,000000,19.563,19.563,19.174,19.415,75125,0
+GS_D.US,D,20130815,000000,19.228,19.228,18.858,19.135,153569,0
+GS_D.US,D,20130816,000000,19.144,19.154,18.894,19.051,238370,0
+GS_D.US,D,20130819,000000,18.968,18.968,18.7,18.968,171408,0
+GS_D.US,D,20130820,000000,18.922,19.209,18.848,19.09,198544,0
+GS_D.US,D,20130821,000000,19.006,19.034,18.774,18.996,121574,0
+GS_D.US,D,20130822,000000,18.877,19.144,18.793,18.922,267453,0
+GS_D.US,D,20130823,000000,18.922,19.144,18.877,19.144,156080,0
+GS_D.US,D,20130826,000000,19.238,19.238,18.765,18.867,156366,0
+GS_D.US,D,20130827,000000,18.719,18.867,18.654,18.681,73538,0
+GS_D.US,D,20130828,000000,18.588,18.728,18.571,18.728,84972,0
+GS_D.US,D,20130829,000000,18.662,18.885,18.645,18.867,120871,0
+GS_D.US,D,20130830,000000,18.922,19.07,18.654,19.07,110802,0
+GS_D.US,D,20130903,000000,19.006,19.006,18.597,18.728,133716,0
+GS_D.US,D,20130904,000000,18.607,18.82,18.607,18.82,146126,0
+GS_D.US,D,20130905,000000,18.784,18.784,18.497,18.588,192524,0
+GS_D.US,D,20130906,000000,18.7,18.7,18.431,18.449,122735,0
+GS_D.US,D,20130909,000000,18.551,18.588,18.449,18.543,167698,0
+GS_D.US,D,20130910,000000,18.635,18.635,18.375,18.497,154432,0
+GS_D.US,D,20130911,000000,18.505,18.543,18.413,18.543,157937,0
+GS_D.US,D,20130912,000000,18.533,18.543,18.422,18.533,90320,0
+GS_D.US,D,20130913,000000,18.514,18.543,18.422,18.543,89131,0
+GS_D.US,D,20130916,000000,18.571,18.617,18.385,18.497,150497,0
+GS_D.US,D,20130917,000000,18.459,18.588,18.449,18.543,185627,0
+GS_D.US,D,20130918,000000,18.487,18.877,18.449,18.681,165611,0
+GS_D.US,D,20130919,000000,18.7,18.755,18.561,18.671,693651,0
+GS_D.US,D,20130920,000000,18.597,18.728,18.543,18.561,92031,0
+GS_D.US,D,20130923,000000,18.626,18.755,18.561,18.746,144842,0
+GS_D.US,D,20130924,000000,18.728,18.877,18.635,18.877,108368,0
+GS_D.US,D,20130925,000000,18.839,18.885,18.645,18.858,102147,0
+GS_D.US,D,20130926,000000,18.811,18.867,18.746,18.867,58076,0
+GS_D.US,D,20130927,000000,18.803,18.894,18.459,18.654,132989,0
+GS_D.US,D,20130930,000000,18.543,18.571,18.403,18.497,119953,0
+GS_D.US,D,20131001,000000,18.449,18.487,18.265,18.291,140461,0
+GS_D.US,D,20131002,000000,18.339,18.375,18.199,18.357,131409,0
+GS_D.US,D,20131003,000000,18.339,18.385,18.098,18.199,146880,0
+GS_D.US,D,20131004,000000,18.236,18.265,18.115,18.265,90492,0
+GS_D.US,D,20131007,000000,18.181,18.265,18.162,18.265,51542,0
+GS_D.US,D,20131008,000000,18.227,18.265,18.078,18.217,116431,0
+GS_D.US,D,20131009,000000,18.209,18.209,18.041,18.209,138584,0
+GS_D.US,D,20131010,000000,18.209,18.422,18.115,18.422,180683,0
+GS_D.US,D,20131011,000000,18.283,18.505,18.283,18.413,146746,0
+GS_D.US,D,20131014,000000,18.375,18.774,18.32,18.719,172388,0
+GS_D.US,D,20131015,000000,18.681,18.839,18.597,18.654,107170,0
+GS_D.US,D,20131016,000000,18.681,18.839,18.681,18.784,106816,0
+GS_D.US,D,20131017,000000,18.829,18.922,18.691,18.793,73044,0
+GS_D.US,D,20131018,000000,18.942,19.1,18.755,19.1,155125,0
+GS_D.US,D,20131021,000000,19.043,19.043,18.885,18.913,62613,0
+GS_D.US,D,20131022,000000,18.977,19.182,18.82,18.922,207077,0
+GS_D.US,D,20131023,000000,18.942,19.006,18.858,18.951,63037,0
+GS_D.US,D,20131024,000000,19.003,19.003,18.778,18.946,114263,0
+GS_D.US,D,20131025,000000,19.003,19.012,18.778,18.814,91338,0
+GS_D.US,D,20131028,000000,18.787,19.097,18.739,19.097,96927,0
+GS_D.US,D,20131029,000000,19.012,19.031,18.796,18.843,114587,0
+GS_D.US,D,20131030,000000,18.871,18.898,18.618,18.898,86219,0
+GS_D.US,D,20131031,000000,18.796,18.796,18.655,18.711,100334,0
+GS_D.US,D,20131101,000000,18.739,18.862,18.637,18.796,65233,0
+GS_D.US,D,20131104,000000,18.871,18.918,18.721,18.918,75208,0
+GS_D.US,D,20131105,000000,18.823,18.823,18.589,18.608,73992,0
+GS_D.US,D,20131106,000000,18.618,18.778,18.598,18.778,84057,0
+GS_D.US,D,20131107,000000,18.711,18.748,18.533,18.552,138094,0
+GS_D.US,D,20131108,000000,18.458,18.683,18.288,18.354,203205,0
+GS_D.US,D,20131111,000000,18.354,18.598,18.213,18.298,118598,0
+GS_D.US,D,20131112,000000,18.383,18.402,18.119,18.187,102066,0
+GS_D.US,D,20131113,000000,18.138,18.223,17.979,18.129,122947,0
+GS_D.US,D,20131114,000000,18.119,18.194,18.044,18.194,81913,0
+GS_D.US,D,20131115,000000,18.119,18.187,18.073,18.129,100114,0
+GS_D.US,D,20131118,000000,18.102,18.204,17.969,18.063,130125,0
+GS_D.US,D,20131119,000000,18.044,18.148,17.877,17.969,117297,0
+GS_D.US,D,20131120,000000,17.932,18.073,17.829,17.913,135017,0
+GS_D.US,D,20131121,000000,17.838,18.063,17.744,18.063,178693,0
+GS_D.US,D,20131122,000000,18.007,18.027,17.838,18.027,175992,0
+GS_D.US,D,20131125,000000,18.017,18.017,17.913,18.007,102792,0
+GS_D.US,D,20131126,000000,17.979,18.027,17.932,17.998,110975,0
+GS_D.US,D,20131127,000000,18.027,18.036,17.81,17.847,158273,0
+GS_D.US,D,20131129,000000,17.847,17.877,17.792,17.829,41284,0
+GS_D.US,D,20131202,000000,17.819,17.867,17.726,17.744,109128,0
+GS_D.US,D,20131203,000000,17.726,17.801,17.557,17.603,136969,0
+GS_D.US,D,20131204,000000,17.557,17.585,17.227,17.36,206651,0
+GS_D.US,D,20131205,000000,17.227,17.35,17.097,17.134,239687,0
+GS_D.US,D,20131206,000000,17.125,17.219,17.05,17.143,206919,0
+GS_D.US,D,20131209,000000,17.134,17.247,16.993,17.077,313040,0
+GS_D.US,D,20131210,000000,17.041,17.36,16.966,17.275,516525,0
+GS_D.US,D,20131211,000000,17.322,17.322,17.021,17.294,528864,0
+GS_D.US,D,20131212,000000,17.21,17.275,17.077,17.266,191245,0
+GS_D.US,D,20131213,000000,17.21,17.247,17.041,17.134,226583,0
+GS_D.US,D,20131216,000000,17.097,17.162,16.966,17.097,232152,0
+GS_D.US,D,20131217,000000,17.068,17.068,16.693,16.966,391257,0
+GS_D.US,D,20131218,000000,16.899,17.172,16.843,17.106,313678,0
+GS_D.US,D,20131219,000000,16.993,17.143,16.918,17.097,223100,0
+GS_D.US,D,20131220,000000,17.087,17.191,17.012,17.125,244635,0
+GS_D.US,D,20131223,000000,17.125,17.266,17.059,17.266,275454,0
+GS_D.US,D,20131224,000000,17.237,17.35,17.219,17.341,75207,0
+GS_D.US,D,20131226,000000,17.275,17.35,17.143,17.294,181027,0
+GS_D.US,D,20131227,000000,17.227,17.341,17.059,17.275,139787,0
+GS_D.US,D,20131230,000000,17.191,17.322,17.077,17.312,363483,0
+GS_D.US,D,20131231,000000,17.163,17.284,17.133,17.266,250031,0
+GS_D.US,D,20140102,000000,17.172,17.527,17.172,17.462,61661,0
+GS_D.US,D,20140103,000000,17.445,17.782,17.445,17.651,95492,0
+GS_D.US,D,20140106,000000,17.707,17.772,17.632,17.707,142782,0
+GS_D.US,D,20140107,000000,17.754,17.819,17.482,17.697,77745,0
+GS_D.US,D,20140108,000000,17.632,17.81,17.566,17.763,121168,0
+GS_D.US,D,20140109,000000,17.669,17.979,17.669,17.885,121603,0
+GS_D.US,D,20140110,000000,17.979,18.111,17.885,17.942,109832,0
+GS_D.US,D,20140113,000000,18.017,18.167,18.007,18.138,96006,0
+GS_D.US,D,20140114,000000,18.082,18.102,18.007,18.017,79519,0
+GS_D.US,D,20140115,000000,17.998,18.157,17.998,18.138,61288,0
+GS_D.US,D,20140116,000000,18.092,18.308,18.092,18.308,86110,0
+GS_D.US,D,20140117,000000,18.308,18.477,18.177,18.477,99052,0
+GS_D.US,D,20140121,000000,18.477,18.778,18.412,18.598,329847,0
+GS_D.US,D,20140122,000000,18.704,18.789,18.637,18.684,193931,0
+GS_D.US,D,20140123,000000,18.674,18.817,18.399,18.495,161214,0
+GS_D.US,D,20140124,000000,18.503,18.561,18.343,18.437,105525,0
+GS_D.US,D,20140127,000000,18.39,18.466,18.209,18.257,128533,0
+GS_D.US,D,20140128,000000,18.19,18.343,18.181,18.333,110799,0
+GS_D.US,D,20140129,000000,18.275,18.314,18.19,18.19,136651,0
+GS_D.US,D,20140130,000000,18.209,18.314,18.171,18.247,116413,0
+GS_D.US,D,20140131,000000,18.199,18.275,18.105,18.161,95456,0
+GS_D.US,D,20140203,000000,18.209,18.237,18.066,18.085,49472,0
+GS_D.US,D,20140204,000000,18.009,18.095,17.961,18.057,159886,0
+GS_D.US,D,20140205,000000,18.085,18.218,17.971,18.105,66292,0
+GS_D.US,D,20140206,000000,18.161,18.343,18.066,18.343,81573,0
+GS_D.US,D,20140207,000000,18.343,18.446,18.218,18.419,73234,0
+GS_D.US,D,20140210,000000,18.466,18.542,18.39,18.456,75987,0
+GS_D.US,D,20140211,000000,18.513,18.542,18.437,18.485,57019,0
+GS_D.US,D,20140212,000000,18.485,18.542,18.409,18.409,58695,0
+GS_D.US,D,20140213,000000,18.399,18.513,18.39,18.446,67333,0
+GS_D.US,D,20140214,000000,18.542,18.598,18.446,18.579,41074,0
+GS_D.US,D,20140218,000000,18.618,18.75,18.579,18.704,33785,0
+GS_D.US,D,20140219,000000,18.665,18.826,18.598,18.75,80493,0
+GS_D.US,D,20140220,000000,18.75,18.76,18.598,18.674,51453,0
+GS_D.US,D,20140221,000000,18.684,18.77,18.637,18.674,79502,0
+GS_D.US,D,20140224,000000,18.732,18.808,18.647,18.741,90023,0
+GS_D.US,D,20140225,000000,18.732,18.732,18.551,18.551,153689,0
+GS_D.US,D,20140226,000000,18.647,18.684,18.551,18.618,56670,0
+GS_D.US,D,20140227,000000,18.571,18.704,18.571,18.637,84975,0
+GS_D.US,D,20140228,000000,18.694,18.732,18.637,18.704,76330,0
+GS_D.US,D,20140303,000000,18.655,18.817,18.608,18.628,120954,0
+GS_D.US,D,20140304,000000,18.684,18.732,18.647,18.704,69550,0
+GS_D.US,D,20140305,000000,18.674,18.723,18.665,18.665,56890,0
+GS_D.US,D,20140306,000000,18.723,18.78,18.579,18.618,88964,0
+GS_D.US,D,20140307,000000,18.608,18.655,18.589,18.647,37479,0
+GS_D.US,D,20140310,000000,18.608,18.608,18.485,18.571,64061,0
+GS_D.US,D,20140311,000000,18.589,18.608,18.456,18.561,146275,0
+GS_D.US,D,20140312,000000,18.551,18.704,18.495,18.704,60934,0
+GS_D.US,D,20140313,000000,18.713,18.723,18.589,18.723,80842,0
+GS_D.US,D,20140314,000000,18.723,18.78,18.628,18.77,56461,0
+GS_D.US,D,20140317,000000,18.76,19.074,18.741,18.875,89771,0
+GS_D.US,D,20140318,000000,18.875,19.064,18.723,18.723,155587,0
+GS_D.US,D,20140319,000000,18.76,18.96,18.713,18.789,144072,0
+GS_D.US,D,20140320,000000,18.732,18.846,18.684,18.78,72246,0
+GS_D.US,D,20140321,000000,18.817,18.846,18.741,18.808,82142,0
+GS_D.US,D,20140324,000000,18.808,18.951,18.75,18.75,80542,0
+GS_D.US,D,20140325,000000,18.817,18.942,18.77,18.808,111202,0
+GS_D.US,D,20140326,000000,18.884,19.008,18.866,18.912,93495,0
+GS_D.US,D,20140327,000000,18.922,18.96,18.884,18.884,58480,0
+GS_D.US,D,20140328,000000,18.932,18.969,18.866,18.922,47283,0
+GS_D.US,D,20140331,000000,18.942,18.978,18.856,18.856,59439,0
+GS_D.US,D,20140401,000000,18.969,18.978,18.875,18.96,152937,0
+GS_D.US,D,20140402,000000,18.969,19.074,18.969,19.064,191449,0
+GS_D.US,D,20140403,000000,19.064,19.112,19.036,19.112,100376,0
+GS_D.US,D,20140404,000000,19.18,19.198,18.969,19.094,505675,0
+GS_D.US,D,20140407,000000,19.13,19.13,18.836,19.064,81248,0
+GS_D.US,D,20140408,000000,19.036,19.18,19.036,19.16,101682,0
+GS_D.US,D,20140409,000000,19.15,19.246,19.13,19.18,65110,0
+GS_D.US,D,20140410,000000,19.188,19.274,19.188,19.198,75010,0
+GS_D.US,D,20140411,000000,19.198,19.226,19.16,19.198,46963,0
+GS_D.US,D,20140414,000000,19.198,19.246,19.188,19.246,54556,0
+GS_D.US,D,20140415,000000,19.226,19.274,19.216,19.236,66815,0
+GS_D.US,D,20140416,000000,19.264,19.34,19.264,19.34,45384,0
+GS_D.US,D,20140417,000000,19.302,19.417,19.256,19.417,93031,0
+GS_D.US,D,20140421,000000,19.378,19.596,19.34,19.398,76355,0
+GS_D.US,D,20140422,000000,19.398,19.398,19.292,19.302,141173,0
+GS_D.US,D,20140423,000000,19.362,19.382,19.295,19.305,121608,0
+GS_D.US,D,20140424,000000,19.315,19.343,19.228,19.305,916617,0
+GS_D.US,D,20140425,000000,19.343,19.343,19.248,19.305,67275,0
+GS_D.US,D,20140428,000000,19.372,19.42,19.248,19.402,81955,0
+GS_D.US,D,20140429,000000,19.402,19.469,19.305,19.402,72582,0
+GS_D.US,D,20140430,000000,19.402,19.643,19.372,19.593,72004,0
+GS_D.US,D,20140501,000000,19.603,19.787,19.593,19.757,66815,0
+GS_D.US,D,20140502,000000,19.787,19.834,19.623,19.652,45917,0
+GS_D.US,D,20140505,000000,19.643,19.747,19.623,19.72,54754,0
+GS_D.US,D,20140506,000000,19.729,19.729,19.593,19.623,79829,0
+GS_D.US,D,20140507,000000,19.72,19.729,19.633,19.7,53188,0
+GS_D.US,D,20140508,000000,19.729,19.757,19.613,19.643,238939,0
+GS_D.US,D,20140509,000000,19.68,19.738,19.623,19.7,61565,0
+GS_D.US,D,20140512,000000,19.815,19.844,19.71,19.787,97328,0
+GS_D.US,D,20140513,000000,19.854,19.854,19.67,19.7,481006,0
+GS_D.US,D,20140514,000000,19.738,19.757,19.69,19.69,73041,0
+GS_D.US,D,20140515,000000,19.72,19.797,19.643,19.643,95604,0
+GS_D.US,D,20140516,000000,19.729,19.729,19.497,19.526,108248,0
+GS_D.US,D,20140519,000000,19.566,19.613,19.507,19.526,46444,0
+GS_D.US,D,20140520,000000,19.633,19.633,19.516,19.603,65462,0
+GS_D.US,D,20140521,000000,19.593,19.593,19.449,19.497,59608,0
+GS_D.US,D,20140522,000000,19.489,19.584,19.402,19.42,54194,0
+GS_D.US,D,20140523,000000,19.343,19.566,19.343,19.566,46758,0
+GS_D.US,D,20140527,000000,19.516,19.566,19.402,19.459,68932,0
+GS_D.US,D,20140528,000000,19.516,19.536,19.449,19.469,73213,0
+GS_D.US,D,20140529,000000,19.516,19.623,19.479,19.516,127906,0
+GS_D.US,D,20140530,000000,19.546,19.643,19.497,19.584,93794,0
+GS_D.US,D,20140602,000000,19.574,19.7,19.526,19.613,93496,0
+GS_D.US,D,20140603,000000,19.593,19.661,19.315,19.372,92162,0
+GS_D.US,D,20140604,000000,19.353,19.392,18.987,19.382,192223,0
+GS_D.US,D,20140605,000000,19.305,19.43,19.285,19.362,74239,0
+GS_D.US,D,20140606,000000,19.43,19.507,19.353,19.489,76607,0
+GS_D.US,D,20140609,000000,19.546,19.574,19.449,19.536,60751,0
+GS_D.US,D,20140610,000000,19.507,19.526,19.353,19.507,77479,0
+GS_D.US,D,20140611,000000,19.497,19.546,19.402,19.507,60223,0
+GS_D.US,D,20140612,000000,19.479,19.633,19.479,19.546,51294,0
+GS_D.US,D,20140613,000000,19.459,19.757,19.382,19.652,99981,0
+GS_D.US,D,20140616,000000,19.633,19.69,19.536,19.566,35524,0
+GS_D.US,D,20140617,000000,19.613,19.613,19.469,19.536,41965,0
+GS_D.US,D,20140618,000000,19.526,19.643,19.507,19.633,414306,0
+GS_D.US,D,20140619,000000,19.613,19.68,19.526,19.536,103438,0
+GS_D.US,D,20140620,000000,19.507,19.556,19.479,19.556,49555,0
+GS_D.US,D,20140623,000000,19.536,19.633,19.459,19.593,85794,0
+GS_D.US,D,20140624,000000,19.546,19.603,19.507,19.536,56576,0
+GS_D.US,D,20140625,000000,19.546,19.661,19.449,19.652,482730,0
+GS_D.US,D,20140626,000000,19.603,19.643,19.536,19.633,69503,0
+GS_D.US,D,20140627,000000,19.574,19.69,19.574,19.584,39412,0
+GS_D.US,D,20140630,000000,19.7,19.72,19.497,19.652,623786,0
+GS_D.US,D,20140701,000000,19.643,19.71,19.593,19.661,102273,0
+GS_D.US,D,20140702,000000,19.738,19.738,19.633,19.69,63146,0
+GS_D.US,D,20140703,000000,19.67,19.69,19.584,19.652,43982,0
+GS_D.US,D,20140707,000000,19.7,19.844,19.643,19.806,124668,0
+GS_D.US,D,20140708,000000,19.834,19.911,19.824,19.874,55544,0
+GS_D.US,D,20140709,000000,19.883,19.892,19.806,19.874,77326,0
+GS_D.US,D,20140710,000000,19.892,19.931,19.787,19.834,55919,0
+GS_D.US,D,20140711,000000,19.892,19.921,19.806,19.902,42239,0
+GS_D.US,D,20140714,000000,19.911,20.047,19.844,19.892,51315,0
+GS_D.US,D,20140715,000000,19.892,19.979,19.864,19.911,64384,0
+GS_D.US,D,20140716,000000,19.951,20.008,19.951,19.998,71340,0
+GS_D.US,D,20140717,000000,19.988,20.047,19.96,20.008,37712,0
+GS_D.US,D,20140718,000000,20.028,20.065,19.969,20.028,49471,0
+GS_D.US,D,20140721,000000,20.047,20.047,19.941,19.979,25343,0
+GS_D.US,D,20140722,000000,19.969,20.008,19.854,19.911,71967,0
+GS_D.US,D,20140723,000000,19.836,20.1,19.836,20.1,61432,0
+GS_D.US,D,20140724,000000,20.002,20.1,20.002,20.051,50219,0
+GS_D.US,D,20140725,000000,20.031,20.207,20.031,20.168,56501,0
+GS_D.US,D,20140728,000000,20.148,20.187,20.109,20.129,42369,0
+GS_D.US,D,20140729,000000,20.158,20.178,20.041,20.1,52473,0
+GS_D.US,D,20140730,000000,20.129,20.138,19.934,20.1,86660,0
+GS_D.US,D,20140731,000000,19.944,19.973,19.768,19.798,111535,0
+GS_D.US,D,20140801,000000,19.729,19.876,19.612,19.758,54016,0
+GS_D.US,D,20140804,000000,19.758,19.885,19.72,19.846,54529,0
+GS_D.US,D,20140805,000000,19.798,19.876,19.748,19.836,52542,0
+GS_D.US,D,20140806,000000,19.748,20.022,19.748,19.934,86046,0
+GS_D.US,D,20140807,000000,19.944,20.022,19.885,19.914,33699,0
+GS_D.US,D,20140808,000000,19.973,19.992,19.788,19.963,42225,0
+GS_D.US,D,20140811,000000,20.07,20.07,19.982,20.041,32589,0
+GS_D.US,D,20140812,000000,20.06,20.08,19.953,19.973,42758,0
+GS_D.US,D,20140813,000000,19.973,20.08,19.963,20.031,64529,0
+GS_D.US,D,20140814,000000,20.031,20.051,19.914,20.002,121092,0
+GS_D.US,D,20140815,000000,20.07,20.07,19.885,19.992,52696,0
+GS_D.US,D,20140818,000000,20.031,20.051,19.982,19.992,38956,0
+GS_D.US,D,20140819,000000,19.992,20.022,19.944,19.982,67664,0
+GS_D.US,D,20140820,000000,20.012,20.08,19.953,19.982,54533,0
+GS_D.US,D,20140821,000000,19.982,20.207,19.982,20.06,99616,0
+GS_D.US,D,20140822,000000,20.07,20.129,20.031,20.08,33194,0
+GS_D.US,D,20140825,000000,20.06,20.158,20.06,20.1,41833,0
+GS_D.US,D,20140826,000000,20.07,20.158,19.992,20.002,68355,0
+GS_D.US,D,20140827,000000,20.07,20.07,19.934,19.963,70364,0
+GS_D.US,D,20140828,000000,19.944,19.973,19.885,19.953,77290,0
+GS_D.US,D,20140829,000000,19.963,19.973,19.866,19.885,88732,0
+GS_D.US,D,20140902,000000,19.885,19.924,19.69,19.788,146238,0
+GS_D.US,D,20140903,000000,19.817,19.895,19.739,19.856,80852,0
+GS_D.US,D,20140904,000000,19.885,19.895,19.71,19.798,64592,0
+GS_D.US,D,20140905,000000,19.807,19.826,19.72,19.72,61179,0
+GS_D.US,D,20140908,000000,19.758,19.807,19.71,19.807,26802,0
+GS_D.US,D,20140909,000000,19.768,19.807,19.71,19.768,49617,0
+GS_D.US,D,20140910,000000,19.748,19.807,19.69,19.788,57118,0
+GS_D.US,D,20140911,000000,19.739,19.836,19.739,19.826,59712,0
+GS_D.US,D,20140912,000000,19.758,19.788,19.69,19.778,35035,0
+GS_D.US,D,20140915,000000,19.72,19.778,19.69,19.71,61312,0
+GS_D.US,D,20140916,000000,19.69,19.758,19.69,19.72,43628,0
+GS_D.US,D,20140917,000000,19.729,19.846,19.651,19.807,115244,0
+GS_D.US,D,20140918,000000,19.748,19.914,19.739,19.807,263644,0
+GS_D.US,D,20140919,000000,19.807,19.934,19.778,19.836,70740,0
+GS_D.US,D,20140922,000000,19.798,19.866,19.739,19.798,49684,0
+GS_D.US,D,20140923,000000,19.788,19.798,19.67,19.739,34611,0
+GS_D.US,D,20140924,000000,19.67,19.768,19.592,19.72,77521,0
+GS_D.US,D,20140925,000000,19.768,19.768,19.495,19.632,94060,0
+GS_D.US,D,20140926,000000,19.602,19.71,19.583,19.583,67690,0
+GS_D.US,D,20140929,000000,19.632,19.632,19.417,19.476,80060,0
+GS_D.US,D,20140930,000000,19.486,19.612,19.446,19.514,57325,0
+GS_D.US,D,20141001,000000,19.573,19.632,19.398,19.398,71202,0
+GS_D.US,D,20141002,000000,19.514,19.514,19.417,19.446,44122,0
+GS_D.US,D,20141003,000000,19.495,19.495,19.427,19.476,60471,0
+GS_D.US,D,20141006,000000,19.476,19.534,19.417,19.427,60821,0
+GS_D.US,D,20141007,000000,19.436,19.544,19.408,19.514,79585,0
+GS_D.US,D,20141008,000000,19.534,19.602,19.505,19.602,72759,0
+GS_D.US,D,20141009,000000,19.602,19.68,19.495,19.661,75931,0
+GS_D.US,D,20141010,000000,19.564,19.661,19.446,19.514,90415,0
+GS_D.US,D,20141013,000000,19.564,19.583,19.466,19.476,49697,0
+GS_D.US,D,20141014,000000,19.514,19.534,19.427,19.486,62920,0
+GS_D.US,D,20141015,000000,19.427,19.486,19.252,19.417,69613,0
+GS_D.US,D,20141016,000000,19.271,19.534,19.271,19.534,44693,0
+GS_D.US,D,20141017,000000,19.544,19.68,19.427,19.68,79067,0
+GS_D.US,D,20141020,000000,19.592,19.778,19.564,19.739,61129,0
+GS_D.US,D,20141021,000000,19.758,19.778,19.69,19.69,71813,0
+GS_D.US,D,20141022,000000,19.634,19.851,19.634,19.693,73038,0
+GS_D.US,D,20141023,000000,19.752,19.801,19.683,19.693,59862,0
+GS_D.US,D,20141024,000000,19.732,19.752,19.644,19.644,63303,0
+GS_D.US,D,20141027,000000,19.594,19.732,19.574,19.653,73187,0
+GS_D.US,D,20141028,000000,19.663,19.713,19.515,19.565,151230,0
+GS_D.US,D,20141029,000000,19.565,19.604,19.545,19.604,51738,0
+GS_D.US,D,20141030,000000,19.525,19.653,19.525,19.565,68909,0
+GS_D.US,D,20141031,000000,19.584,19.663,19.565,19.565,77425,0
+GS_D.US,D,20141103,000000,19.614,19.624,19.565,19.594,37482,0
+GS_D.US,D,20141104,000000,19.594,19.683,19.574,19.683,56576,0
+GS_D.US,D,20141105,000000,19.732,19.732,19.653,19.693,64996,0
+GS_D.US,D,20141106,000000,19.663,19.742,19.614,19.644,54559,0
+GS_D.US,D,20141107,000000,19.663,19.742,19.644,19.683,69223,0
+GS_D.US,D,20141110,000000,19.811,19.811,19.653,19.653,57043,0
+GS_D.US,D,20141111,000000,19.742,19.762,19.683,19.742,46774,0
+GS_D.US,D,20141112,000000,19.762,19.772,19.683,19.683,71459,0
+GS_D.US,D,20141113,000000,19.693,19.703,19.535,19.614,164969,0
+GS_D.US,D,20141114,000000,19.574,19.683,19.574,19.634,55720,0
+GS_D.US,D,20141117,000000,19.673,19.673,19.565,19.584,117566,0
+GS_D.US,D,20141118,000000,19.584,19.624,19.565,19.565,69982,0
+GS_D.US,D,20141119,000000,19.574,19.624,19.525,19.525,348132,0
+GS_D.US,D,20141120,000000,19.584,19.624,19.505,19.505,111278,0
+GS_D.US,D,20141121,000000,19.525,19.574,19.495,19.495,66750,0
+GS_D.US,D,20141124,000000,19.505,19.545,19.505,19.545,60345,0
+GS_D.US,D,20141125,000000,19.535,19.584,19.515,19.555,46212,0
+GS_D.US,D,20141126,000000,19.545,19.614,19.545,19.545,55098,0
+GS_D.US,D,20141128,000000,19.555,19.594,19.545,19.584,16743,0
+GS_D.US,D,20141201,000000,19.525,19.614,19.525,19.584,63537,0
+GS_D.US,D,20141202,000000,19.565,19.614,19.525,19.525,78260,0
+GS_D.US,D,20141203,000000,19.525,19.644,19.505,19.594,81991,0
+GS_D.US,D,20141204,000000,19.624,19.653,19.555,19.604,93288,0
+GS_D.US,D,20141205,000000,19.594,19.693,19.584,19.644,60515,0
+GS_D.US,D,20141208,000000,19.742,19.742,19.565,19.653,83266,0
+GS_D.US,D,20141209,000000,19.495,19.614,19.436,19.545,115230,0
+GS_D.US,D,20141210,000000,19.545,19.614,19.446,19.594,72916,0
+GS_D.US,D,20141211,000000,19.594,19.742,19.594,19.673,61431,0
+GS_D.US,D,20141212,000000,19.604,19.644,19.505,19.555,103633,0
+GS_D.US,D,20141215,000000,19.525,19.574,19.189,19.377,117117,0
+GS_D.US,D,20141216,000000,19.338,19.347,19.15,19.199,120672,0
+GS_D.US,D,20141217,000000,19.219,19.219,18.953,19.061,159834,0
+GS_D.US,D,20141218,000000,19.12,19.199,19.101,19.101,77778,0
+GS_D.US,D,20141219,000000,19.15,19.209,19.002,19.012,92236,0
+GS_D.US,D,20141222,000000,19.041,19.14,18.943,19.022,136331,0
+GS_D.US,D,20141223,000000,18.923,19.101,18.913,19.032,208131,0
+GS_D.US,D,20141224,000000,19.081,19.101,18.992,18.992,82376,0
+GS_D.US,D,20141226,000000,18.992,19.101,18.992,19.022,67988,0
+GS_D.US,D,20141229,000000,19.071,19.11,18.943,19.061,141952,0
+GS_D.US,D,20141230,000000,19.051,19.446,19.051,19.318,127708,0
+GS_D.US,D,20141231,000000,19.278,19.535,19.278,19.417,121067,0
+GS_D.US,D,20150102,000000,19.407,19.486,19.397,19.426,52002,0
+GS_D.US,D,20150105,000000,19.486,19.495,19.387,19.436,54599,0
+GS_D.US,D,20150106,000000,19.417,19.486,19.387,19.426,55122,0
+GS_D.US,D,20150107,000000,19.486,19.525,19.446,19.446,86491,0
+GS_D.US,D,20150108,000000,19.466,19.486,19.436,19.446,83856,0
+GS_D.US,D,20150109,000000,19.446,19.594,19.446,19.476,56352,0
+GS_D.US,D,20150112,000000,19.486,19.565,19.426,19.495,78459,0
+GS_D.US,D,20150113,000000,19.545,19.594,19.446,19.495,66659,0
+GS_D.US,D,20150114,000000,19.495,19.545,19.466,19.525,181963,0
+GS_D.US,D,20150115,000000,19.525,19.565,19.495,19.525,113304,0
+GS_D.US,D,20150116,000000,19.525,19.525,19.476,19.505,106412,0
+GS_D.US,D,20150120,000000,19.505,19.565,19.446,19.545,69646,0
+GS_D.US,D,20150121,000000,19.515,19.584,19.505,19.574,107496,0
+GS_D.US,D,20150122,000000,19.67,19.73,19.65,19.65,124264,0
+GS_D.US,D,20150123,000000,19.72,19.95,19.68,19.83,156198,0
+GS_D.US,D,20150126,000000,19.89,19.9,19.81,19.82,76470,0
+GS_D.US,D,20150127,000000,19.8,19.98,19.8,19.87,84699,0
+GS_D.US,D,20150128,000000,19.93,19.93,19.85,19.89,80806,0
+GS_D.US,D,20150129,000000,19.95,19.99,19.9,19.91,171949,0
+GS_D.US,D,20150130,000000,19.94,20,19.94,20,121197,0
+GS_D.US,D,20150202,000000,19.97,19.97,19.86,19.91,103855,0
+GS_D.US,D,20150203,000000,19.91,19.95,19.87,19.91,75776,0
+GS_D.US,D,20150204,000000,19.86,19.94,19.83,19.89,61746,0
+GS_D.US,D,20150205,000000,19.95,19.95,19.88,19.93,62229,0
+GS_D.US,D,20150206,000000,19.89,19.97,19.87,19.92,71569,0
+GS_D.US,D,20150209,000000,19.92,20,19.92,19.96,87887,0
+GS_D.US,D,20150210,000000,19.97,20.04,19.94,20,165749,0
+GS_D.US,D,20150211,000000,20.09,20.09,20.02,20.07,101664,0
+GS_D.US,D,20150212,000000,20.07,20.1,20.06,20.08,61857,0
+GS_D.US,D,20150213,000000,20.09,20.16,20.09,20.09,72748,0
+GS_D.US,D,20150217,000000,20.09,20.19,20.09,20.15,91850,0
+GS_D.US,D,20150218,000000,20.13,20.13,20.02,20.04,132327,0
+GS_D.US,D,20150219,000000,20.09,20.12,19.98,20.05,86772,0
+GS_D.US,D,20150220,000000,20.04,20.1,20.02,20.07,72272,0
+GS_D.US,D,20150223,000000,20.04,20.12,20.04,20.08,320993,0
+GS_D.US,D,20150224,000000,20.08,20.18,20.07,20.07,217688,0
+GS_D.US,D,20150225,000000,20.08,20.16,20.07,20.13,98369,0
+GS_D.US,D,20150226,000000,20.17,20.18,20.09,20.16,79831,0
+GS_D.US,D,20150227,000000,20.26,20.27,20.15,20.23,122107,0
+GS_D.US,D,20150302,000000,20.23,20.25,20.17,20.17,51068,0
+GS_D.US,D,20150303,000000,20.19,20.26,20.19,20.22,94728,0
+GS_D.US,D,20150304,000000,20.21,20.25,20.2,20.23,109255,0
+GS_D.US,D,20150305,000000,20.25,20.28,20.229,20.24,184542,0
+GS_D.US,D,20150306,000000,20.22,20.25,20.05,20.25,99346,0
+GS_D.US,D,20150309,000000,20.25,20.25,20.15,20.23,149636,0
+GS_D.US,D,20150310,000000,20.25,20.25,20.2,20.23,104630,0
+GS_D.US,D,20150311,000000,20.32,20.32,20.24,20.288,79305,0
+GS_D.US,D,20150312,000000,20.34,20.35,20.3,20.3,64581,0
+GS_D.US,D,20150313,000000,20.32,20.33,20.28,20.297,38483,0
+GS_D.US,D,20150316,000000,20.38,20.38,20.3,20.31,69672,0
+GS_D.US,D,20150317,000000,20.33,20.4,20.28,20.4,68568,0
+GS_D.US,D,20150318,000000,20.34,20.39,20.28,20.33,82350,0
+GS_D.US,D,20150319,000000,20.34,20.43,20.33,20.35,47226,0
+GS_D.US,D,20150320,000000,20.41,20.5,20.33,20.39,81368,0
+GS_D.US,D,20150323,000000,20.38,20.45,20.34,20.37,92543,0
+GS_D.US,D,20150324,000000,20.35,20.407,20.35,20.377,76053,0
+GS_D.US,D,20150325,000000,20.44,20.49,20.37,20.37,57045,0
+GS_D.US,D,20150326,000000,20.4,20.45,20.33,20.37,47963,0
+GS_D.US,D,20150327,000000,20.39,20.41,20.356,20.39,74852,0
+GS_D.US,D,20150330,000000,20.4,20.42,20.37,20.4,110329,0
+GS_D.US,D,20150331,000000,20.41,20.45,20.371,20.42,54785,0
+GS_D.US,D,20150401,000000,20.41,20.5,20.4,20.42,42100,0
+GS_D.US,D,20150402,000000,20.42,20.48,20.42,20.45,61139,0
+GS_D.US,D,20150406,000000,20.5,20.51,20.45,20.47,177075,0
+GS_D.US,D,20150407,000000,20.47,20.55,20.4,20.4,106843,0
+GS_D.US,D,20150408,000000,20.45,20.49,20.44,20.476,279385,0
+GS_D.US,D,20150409,000000,20.5,20.5,20.381,20.45,69112,0
+GS_D.US,D,20150410,000000,20.48,20.5,20.45,20.5,89484,0
+GS_D.US,D,20150413,000000,20.5,20.59,20.48,20.54,127982,0
+GS_D.US,D,20150414,000000,20.53,20.57,20.5,20.54,56100,0
+GS_D.US,D,20150415,000000,20.53,20.69,20.53,20.56,116574,0
+GS_D.US,D,20150416,000000,20.62,20.68,20.55,20.61,184789,0
+GS_D.US,D,20150417,000000,20.6,20.64,20.57,20.64,79714,0
+GS_D.US,D,20150420,000000,20.6,20.74,20.6,20.67,141478,0
+GS_D.US,D,20150421,000000,20.7,20.793,20.69,20.73,117588,0
+GS_D.US,D,20150422,000000,20.62,20.62,20.51,20.51,114551,0
+GS_D.US,D,20150423,000000,20.52,20.62,20.5,20.598,138273,0
+GS_D.US,D,20150424,000000,20.58,20.61,20.52,20.56,62706,0
+GS_D.US,D,20150427,000000,20.64,20.64,20.53,20.63,75176,0
+GS_D.US,D,20150428,000000,20.63,20.74,20.611,20.69,71819,0
+GS_D.US,D,20150429,000000,20.65,20.69,20.61,20.62,66267,0
+GS_D.US,D,20150430,000000,20.63,20.64,20.5,20.64,58506,0
+GS_D.US,D,20150501,000000,20.61,20.859,20.6,20.78,118112,0
+GS_D.US,D,20150504,000000,20.76,20.88,20.71,20.75,114994,0
+GS_D.US,D,20150505,000000,20.81,20.82,20.66,20.69,129111,0
+GS_D.US,D,20150506,000000,20.72,20.72,20.53,20.64,115435,0
+GS_D.US,D,20150507,000000,20.88,20.9,20.67,20.88,138782,0
+GS_D.US,D,20150508,000000,20.91,21.11,20.91,21.05,107508,0
+GS_D.US,D,20150511,000000,21.14,21.16,20.91,21,117210,0
+GS_D.US,D,20150512,000000,20.99,20.99,20.75,20.82,171300,0
+GS_D.US,D,20150513,000000,20.85,20.94,20.8,20.84,102075,0
+GS_D.US,D,20150514,000000,20.81,20.96,20.79,20.84,59463,0
+GS_D.US,D,20150515,000000,20.81,20.959,20.81,20.944,38486,0
+GS_D.US,D,20150518,000000,20.94,20.94,20.81,20.83,60243,0
+GS_D.US,D,20150519,000000,20.88,20.92,20.81,20.85,63533,0
+GS_D.US,D,20150520,000000,20.87,20.92,20.83,20.84,65189,0
+GS_D.US,D,20150521,000000,20.82,20.93,20.77,20.87,71431,0
+GS_D.US,D,20150522,000000,20.83,20.85,20.75,20.76,54911,0
+GS_D.US,D,20150526,000000,20.79,20.829,20.76,20.795,47037,0
+GS_D.US,D,20150527,000000,20.85,20.86,20.8,20.8,66349,0
+GS_D.US,D,20150528,000000,20.87,20.87,20.71,20.75,63777,0
+GS_D.US,D,20150529,000000,20.739,20.786,20.65,20.67,40533,0
+GS_D.US,D,20150601,000000,20.7,20.794,20.66,20.74,40152,0
+GS_D.US,D,20150602,000000,20.74,20.77,20.68,20.75,38982,0
+GS_D.US,D,20150603,000000,20.73,20.73,20.61,20.72,28635,0
+GS_D.US,D,20150604,000000,20.65,20.74,20.54,20.6,68194,0
+GS_D.US,D,20150605,000000,20.57,20.64,20.5,20.56,38488,0
+GS_D.US,D,20150608,000000,20.56,20.57,20.5,20.54,41459,0
+GS_D.US,D,20150609,000000,20.48,20.54,20.45,20.49,57289,0
+GS_D.US,D,20150610,000000,20.46,20.54,20.44,20.46,53620,0
+GS_D.US,D,20150611,000000,20.45,20.53,20.44,20.46,75877,0
+GS_D.US,D,20150612,000000,20.48,20.49,20.43,20.44,43761,0
+GS_D.US,D,20150615,000000,20.49,20.499,20.4,20.44,45512,0
+GS_D.US,D,20150616,000000,20.41,20.502,20.34,20.38,103192,0
+GS_D.US,D,20150617,000000,20.39,20.45,20.32,20.32,40431,0
+GS_D.US,D,20150618,000000,20.31,20.42,20.31,20.35,65382,0
+GS_D.US,D,20150619,000000,20.36,20.36,20.19,20.319,47586,0
+GS_D.US,D,20150622,000000,20.32,20.32,20.25,20.29,76589,0
+GS_D.US,D,20150623,000000,20.29,20.31,20.19,20.28,118622,0
+GS_D.US,D,20150624,000000,20.28,20.34,20.247,20.31,53950,0
+GS_D.US,D,20150625,000000,20.26,20.31,20.2,20.27,47917,0
+GS_D.US,D,20150626,000000,20.3,20.31,20.23,20.26,48509,0
+GS_D.US,D,20150629,000000,20.21,20.3,20.16,20.3,29332,0
+GS_D.US,D,20150630,000000,20.27,20.3,20.17,20.3,61931,0
+GS_D.US,D,20150701,000000,20.25,20.28,20.211,20.26,28675,0
+GS_D.US,D,20150702,000000,20.26,20.32,20.247,20.27,44133,0
+GS_D.US,D,20150706,000000,20.35,20.4,20.25,20.35,38361,0
+GS_D.US,D,20150707,000000,20.42,20.45,20.19,20.22,62405,0
+GS_D.US,D,20150708,000000,20.24,20.38,20.23,20.23,44068,0
+GS_D.US,D,20150709,000000,20.3,20.36,20.29,20.35,47519,0
+GS_D.US,D,20150710,000000,20.32,20.45,20.32,20.433,26448,0
+GS_D.US,D,20150713,000000,20.4,20.56,20.4,20.44,81880,0
+GS_D.US,D,20150714,000000,20.38,20.44,20.38,20.43,25857,0
+GS_D.US,D,20150715,000000,20.43,20.45,20.38,20.39,43590,0
+GS_D.US,D,20150716,000000,20.43,20.45,20.38,20.4,70951,0
+GS_D.US,D,20150717,000000,20.43,20.48,20.4,20.41,56514,0
+GS_D.US,D,20150720,000000,20.46,20.47,20.4,20.431,49359,0
+GS_D.US,D,20150721,000000,20.46,20.46,20.2,20.24,315703,0
+GS_D.US,D,20150722,000000,20.03,20.06,19.87,19.9,129907,0
+GS_D.US,D,20150723,000000,19.91,19.95,19.76,19.8,101340,0
+GS_D.US,D,20150724,000000,19.79,19.86,19.58,19.63,149063,0
+GS_D.US,D,20150727,000000,19.63,19.704,19.49,19.63,133990,0
+GS_D.US,D,20150728,000000,19.63,19.96,19.63,19.95,138038,0
+GS_D.US,D,20150729,000000,19.95,20.06,19.932,20.03,41551,0
+GS_D.US,D,20150730,000000,20.06,20.07,20,20.04,58430,0
+GS_D.US,D,20150731,000000,20,20.07,19.96,20.05,52531,0
+GS_D.US,D,20150803,000000,20.05,20.14,20.05,20.13,56360,0
+GS_D.US,D,20150804,000000,20.11,20.28,20.07,20.23,337519,0
+GS_D.US,D,20150805,000000,20.27,20.27,20.14,20.17,32486,0
+GS_D.US,D,20150806,000000,20.19,20.22,20.13,20.13,46576,0
+GS_D.US,D,20150807,000000,20.22,20.22,20.13,20.16,30836,0
+GS_D.US,D,20150810,000000,20.26,20.35,20.21,20.34,61142,0
+GS_D.US,D,20150811,000000,20.37,20.38,20.31,20.37,46558,0
+GS_D.US,D,20150812,000000,20.3,20.324,20.19,20.23,54709,0
+GS_D.US,D,20150813,000000,20.21,20.21,20.13,20.13,41423,0
+GS_D.US,D,20150814,000000,20.13,20.25,20.12,20.241,41266,0
+GS_D.US,D,20150817,000000,20.22,20.29,20.21,20.27,36061,0
+GS_D.US,D,20150818,000000,20.22,20.29,20.2,20.25,72809,0
+GS_D.US,D,20150819,000000,20.25,20.35,20.21,20.35,63269,0
+GS_D.US,D,20150820,000000,20.34,20.34,20.15,20.21,59362,0
+GS_D.US,D,20150821,000000,20.14,20.205,20.03,20.03,88813,0
+GS_D.US,D,20150824,000000,19.8,19.8,18.555,19.48,207095,0
+GS_D.US,D,20150825,000000,19.96,19.96,19.45,19.45,101185,0
+GS_D.US,D,20150826,000000,19.62,19.62,19.342,19.4,66148,0
+GS_D.US,D,20150827,000000,19.41,19.64,19.41,19.62,67359,0
+GS_D.US,D,20150828,000000,19.69,19.83,19.58,19.83,34048,0
+GS_D.US,D,20150831,000000,19.74,19.93,19.74,19.87,25774,0
+GS_D.US,D,20150901,000000,19.57,19.708,19.52,19.62,107771,0
+GS_D.US,D,20150902,000000,19.63,19.84,19.55,19.75,38785,0
+GS_D.US,D,20150903,000000,19.7,19.82,19.66,19.71,32069,0
+GS_D.US,D,20150904,000000,19.67,19.75,19.67,19.735,43381,0
+GS_D.US,D,20150908,000000,19.73,19.781,19.7,19.74,51440,0
+GS_D.US,D,20150909,000000,19.82,19.851,19.72,19.72,47116,0
+GS_D.US,D,20150910,000000,19.76,19.76,19.7,19.713,16197,0
+GS_D.US,D,20150911,000000,19.74,19.82,19.701,19.82,54164,0
+GS_D.US,D,20150914,000000,19.82,19.89,19.82,19.88,41092,0
+GS_D.US,D,20150915,000000,19.86,19.88,19.79,19.82,24817,0
+GS_D.US,D,20150916,000000,19.78,19.9,19.78,19.79,43054,0
+GS_D.US,D,20150917,000000,19.84,19.97,19.75,19.77,47006,0
+GS_D.US,D,20150918,000000,19.72,19.93,19.72,19.92,50051,0
+GS_D.US,D,20150921,000000,19.98,19.98,19.81,19.81,26426,0
+GS_D.US,D,20150922,000000,19.75,19.98,19.75,19.916,46202,0
+GS_D.US,D,20150923,000000,19.88,19.99,19.88,19.95,56510,0
+GS_D.US,D,20150924,000000,19.94,19.97,19.83,19.85,33737,0
+GS_D.US,D,20150925,000000,19.85,19.913,19.76,19.806,26467,0
+GS_D.US,D,20150928,000000,19.77,19.97,19.77,19.86,51943,0
+GS_D.US,D,20150929,000000,19.94,19.98,19.86,19.94,74936,0
+GS_D.US,D,20150930,000000,19.95,19.98,19.81,19.866,58830,0
+GS_D.US,D,20151001,000000,19.85,19.91,19.75,19.84,68257,0
+GS_D.US,D,20151002,000000,19.73,19.85,19.7,19.75,40730,0
+GS_D.US,D,20151005,000000,19.85,19.85,19.75,19.85,26215,0
+GS_D.US,D,20151006,000000,19.85,19.95,19.8,19.8,49027,0
+GS_D.US,D,20151007,000000,19.85,19.88,19.65,19.69,68567,0
+GS_D.US,D,20151008,000000,19.66,19.819,19.62,19.79,147866,0
+GS_D.US,D,20151009,000000,19.76,19.89,19.7,19.87,59941,0
+GS_D.US,D,20151012,000000,19.84,19.95,19.8,19.95,25385,0
+GS_D.US,D,20151013,000000,19.88,20.1,19.88,20.069,45351,0
+GS_D.US,D,20151014,000000,20.03,20.05,19.93,19.93,49146,0
+GS_D.US,D,20151015,000000,19.9,20.13,19.9,20.01,56629,0
+GS_D.US,D,20151016,000000,20.02,20.22,20.01,20.22,37518,0
+GS_D.US,D,20151019,000000,20.12,20.13,19.99,20.03,108673,0
+GS_D.US,D,20151020,000000,20.05,20.05,19.96,19.98,79821,0
+GS_D.US,D,20151021,000000,20,20.02,19.87,19.92,118397,0
+GS_D.US,D,20151022,000000,19.75,19.851,19.69,19.78,82090,0
+GS_D.US,D,20151023,000000,19.77,19.95,19.732,19.94,74089,0
+GS_D.US,D,20151026,000000,19.92,20.1,19.91,20.1,63591,0
+GS_D.US,D,20151027,000000,20.1,20.14,19.9,19.91,163441,0
+GS_D.US,D,20151028,000000,19.99,20.212,19.901,20.17,77648,0
+GS_D.US,D,20151029,000000,20.25,20.28,20.16,20.24,59330,0
+GS_D.US,D,20151030,000000,20.26,20.45,20.22,20.35,73481,0
+GS_D.US,D,20151102,000000,20.31,20.59,20.3,20.56,91190,0
+GS_D.US,D,20151103,000000,20.51,20.55,20.4,20.4,63899,0
+GS_D.US,D,20151104,000000,20.37,20.46,20.28,20.3,93073,0
+GS_D.US,D,20151105,000000,20.32,20.4,20.28,20.37,37998,0
+GS_D.US,D,20151106,000000,20.39,20.39,20.28,20.3,46310,0
+GS_D.US,D,20151109,000000,20.27,20.4,20.27,20.4,46219,0
+GS_D.US,D,20151110,000000,20.47,20.6,20.321,20.43,101152,0
+GS_D.US,D,20151111,000000,20.53,20.68,20.497,20.64,63242,0
+GS_D.US,D,20151112,000000,20.62,20.64,20.4,20.4,75601,0
+GS_D.US,D,20151113,000000,20.48,20.52,20.37,20.37,85346,0
+GS_D.US,D,20151116,000000,20.49,20.5,20.362,20.41,36172,0
+GS_D.US,D,20151117,000000,20.37,20.57,20.37,20.57,59759,0
+GS_D.US,D,20151118,000000,20.61,20.61,20.44,20.52,51193,0
+GS_D.US,D,20151119,000000,20.55,20.69,20.442,20.66,54100,0
+GS_D.US,D,20151120,000000,20.67,20.7,20.595,20.68,57357,0
+GS_D.US,D,20151123,000000,20.64,20.74,20.55,20.7,37677,0
+GS_D.US,D,20151124,000000,20.67,20.69,20.42,20.48,156874,0
+GS_D.US,D,20151125,000000,20.49,20.59,20.46,20.52,98688,0
+GS_D.US,D,20151127,000000,20.5,20.62,20.46,20.59,15644,0
+GS_D.US,D,20151130,000000,20.55,20.65,20.52,20.55,67745,0
+GS_D.US,D,20151201,000000,20.72,20.72,20.53,20.56,73718,0
+GS_D.US,D,20151202,000000,20.69,20.7,20.5,20.6,135745,0
+GS_D.US,D,20151203,000000,20.6,20.6,20.4,20.429,53970,0
+GS_D.US,D,20151204,000000,20.5,20.59,20.449,20.46,74254,0
+GS_D.US,D,20151207,000000,20.49,20.49,20.315,20.46,69301,0
+GS_D.US,D,20151208,000000,20.49,20.49,20.27,20.28,65599,0
+GS_D.US,D,20151209,000000,20.33,20.39,20.22,20.29,73545,0
+GS_D.US,D,20151210,000000,20.259,20.3,20.21,20.21,93820,0
+GS_D.US,D,20151211,000000,20.25,20.25,20,20,68767,0
+GS_D.US,D,20151214,000000,19.99,19.99,19.44,19.74,163859,0
+GS_D.US,D,20151215,000000,19.77,19.95,19.67,19.95,67506,0
+GS_D.US,D,20151216,000000,19.9,19.99,19.82,19.95,46378,0
+GS_D.US,D,20151217,000000,20.02,20.1,19.87,19.94,154444,0
+GS_D.US,D,20151218,000000,19.98,19.98,19.62,19.74,53456,0
+GS_D.US,D,20151221,000000,19.82,19.96,19.765,19.81,60110,0
+GS_D.US,D,20151222,000000,19.81,19.99,19.77,19.98,65660,0
+GS_D.US,D,20151223,000000,19.99,19.99,19.91,19.943,51720,0
+GS_D.US,D,20151224,000000,19.926,19.926,19.83,19.89,31582,0
+GS_D.US,D,20151228,000000,19.77,19.94,19.77,19.87,87160,0
+GS_D.US,D,20151229,000000,19.88,20.01,19.87,19.95,62199,0
+GS_D.US,D,20151230,000000,19.92,20.2799,19.92,20.25,98443,0
+GS_D.US,D,20151231,000000,20.24,20.44,20.16,20.4,82655,0
+GS_D.US,D,20160104,000000,20.22,20.32,20.1001,20.168,164662,0
+GS_D.US,D,20160105,000000,20.26,20.26,20.01,20.14,113537,0
+GS_D.US,D,20160106,000000,20.13,20.2891,20.061,20.17,129569,0
+GS_D.US,D,20160107,000000,20.12,20.2168,20.08,20.14,186865,0
+GS_D.US,D,20160108,000000,20.23,20.27,20.15,20.21,90717,0
+GS_D.US,D,20160111,000000,20.19,20.19,20.07,20.1,67024,0
+GS_D.US,D,20160112,000000,20.19,20.2,20.033,20.08,80776,0
+GS_D.US,D,20160113,000000,20.14,20.21,20.076,20.14,70594,0
+GS_D.US,D,20160114,000000,20.11,20.1161,19.97,19.97,171168,0
+GS_D.US,D,20160115,000000,19.95,19.95,19.6,19.74,101992,0
+GS_D.US,D,20160119,000000,19.81,19.81,19.81,19.81,0,0
+GS_D.US,D,20160120,000000,19.64,19.91,19.51,19.89,137517,0
+GS_D.US,D,20160121,000000,19.85,19.8652,19.56,19.74,135372,0
+GS_D.US,D,20160122,000000,19.63,19.73,19.5201,19.65,71218,0
+GS_D.US,D,20160125,000000,19.67,19.79,19.5904,19.74,91293,0
+GS_D.US,D,20160126,000000,19.69,19.85,19.69,19.8,110798,0
+GS_D.US,D,20160127,000000,19.73,19.99,19.7,19.79,135666,0
+GS_D.US,D,20160128,000000,19.81,19.89,19.63,19.63,67352,0
+GS_D.US,D,20160129,000000,19.74,19.82,19.61,19.7,151163,0
+GS_D.US,D,20160201,000000,19.68,19.79,19.6301,19.75,52208,0
+GS_D.US,D,20160202,000000,19.75,19.79,19.72,19.74,66696,0
+GS_D.US,D,20160203,000000,19.72,19.79,19.66,19.71,94911,0
+GS_D.US,D,20160204,000000,19.75,19.75,19.65,19.6901,90207,0
+GS_D.US,D,20160205,000000,19.69,19.71,19.55,19.64,124708,0
+GS_D.US,D,20160208,000000,19.56,19.67,19.419,19.59,144471,0
+GS_D.US,D,20160209,000000,19.48,19.57,19.264,19.57,173540,0
+GS_D.US,D,20160210,000000,19.71,19.82,19.65,19.66,73842,0
+GS_D.US,D,20160211,000000,19.52,19.59,19.0301,19.5,213382,0
+GS_D.US,D,20160212,000000,19.56,19.6799,19.35,19.55,79637,0
+GS_D.US,D,20160216,000000,19.53,19.649,19.3801,19.64,66922,0
+GS_D.US,D,20160217,000000,19.66,19.86,19.5,19.54,56717,0
+GS_D.US,D,20160218,000000,19.54,19.59,19.4933,19.57,55167,0
+GS_D.US,D,20160219,000000,19.51,19.62,19.5,19.57,137548,0
+GS_D.US,D,20160222,000000,19.58,19.69,19.46,19.46,245569,0
+GS_D.US,D,20160223,000000,19.45,19.5298,19.22,19.39,218311,0
+GS_D.US,D,20160224,000000,19.36,19.4647,19.18,19.4599,75115,0
+GS_D.US,D,20160225,000000,19.41,19.59,19.36,19.57,66490,0
+GS_D.US,D,20160226,000000,19.57,19.57,19.453,19.54,73259,0
+GS_D.US,D,20160229,000000,19.55,19.57,19.41,19.41,100105,0
+GS_D.US,D,20160301,000000,19.52,19.72,19.4225,19.56,91033,0
+GS_D.US,D,20160302,000000,19.64,19.663,19.6,19.6385,49713,0
+GS_D.US,D,20160303,000000,19.65,19.72,19.64,19.68,34058,0
+GS_D.US,D,20160304,000000,19.76,19.84,19.69,19.76,78375,0
+GS_D.US,D,20160307,000000,19.74,19.74,19.63,19.67,48587,0
+GS_D.US,D,20160308,000000,19.687,19.69,19.6,19.64,43595,0
+GS_D.US,D,20160309,000000,19.68,19.8899,19.6,19.71,63516,0
+GS_D.US,D,20160310,000000,19.76,19.81,19.6,19.6899,122619,0
+GS_D.US,D,20160311,000000,19.74,19.78,19.62,19.62,113809,0
+GS_D.US,D,20160314,000000,19.6,19.68,19.58,19.629,111800,0
+GS_D.US,D,20160315,000000,19.65,19.65,19.51,19.51,61030,0
+GS_D.US,D,20160316,000000,19.6,19.6,19.5,19.57,83978,0
+GS_D.US,D,20160317,000000,19.6,19.65,19.45,19.46,133118,0
+GS_D.US,D,20160318,000000,19.46,19.62,19.46,19.62,76914,0
+GS_D.US,D,20160321,000000,19.65,19.8231,19.58,19.82,74561,0
+GS_D.US,D,20160322,000000,19.81,19.95,19.7801,19.89,48346,0
+GS_D.US,D,20160323,000000,19.9,19.98,19.9,19.98,99076,0
+GS_D.US,D,20160324,000000,19.95,20.04,19.94,20,76366,0
+GS_D.US,D,20160328,000000,20.02,20.24,20,20.05,88832,0
+GS_D.US,D,20160329,000000,20.05,20.23,20.05,20.12,64334,0
+GS_D.US,D,20160330,000000,20.22,20.3,20.16,20.2,74444,0
+GS_D.US,D,20160331,000000,20.2,20.3999,20.2,20.23,46141,0
+GS_D.US,D,20160401,000000,20.21,20.37,20.21,20.33,71987,0
+GS_D.US,D,20160404,000000,20.22,20.27,20.05,20.22,74286,0
+GS_D.US,D,20160405,000000,20.18,20.18,20.09,20.11,74123,0
+GS_D.US,D,20160406,000000,20.15,20.26,20.1001,20.11,76781,0
+GS_D.US,D,20160407,000000,20.13,20.22,20.05,20.22,83367,0
+GS_D.US,D,20160408,000000,20.21,20.279,20.165,20.26,56502,0
+GS_D.US,D,20160411,000000,20.32,20.32,20.1815,20.21,58632,0
+GS_D.US,D,20160412,000000,20.19,20.34,20.18,20.18,53259,0
+GS_D.US,D,20160413,000000,20.23,20.31,20.11,20.18,100869,0
+GS_D.US,D,20160414,000000,20.23,20.37,20.21,20.3,111334,0
+GS_D.US,D,20160415,000000,20.311,20.39,20.2801,20.39,109380,0
+GS_D.US,D,20160418,000000,20.35,20.4,20.34,20.3599,134747,0
+GS_D.US,D,20160419,000000,20.36,20.68,20.34,20.57,161036,0
+GS_D.US,D,20160420,000000,20.64,20.69,20.5701,20.59,67437,0
+GS_D.US,D,20160421,000000,20.41,20.43,20.3,20.3,116260,0
+GS_D.US,D,20160422,000000,20.34,20.45,20.34,20.37,58146,0
+GS_D.US,D,20160425,000000,20.39,20.66,20.38,20.6101,87688,0
+GS_D.US,D,20160426,000000,20.5692,20.69,20.4809,20.65,75016,0
+GS_D.US,D,20160427,000000,20.68,20.74,20.5901,20.7,96191,0
+GS_D.US,D,20160428,000000,20.7,20.861,20.648,20.75,100569,0
+GS_D.US,D,20160429,000000,20.63,20.9,20.57,20.82,69663,0
+GS_D.US,D,20160502,000000,20.79,20.92,20.74,20.74,60557,0
+GS_D.US,D,20160503,000000,20.8,20.89,20.74,20.8,71996,0
+GS_D.US,D,20160504,000000,20.88,20.97,20.83,20.96,109784,0
+GS_D.US,D,20160505,000000,20.95,20.9575,20.87,20.9495,52668,0
+GS_D.US,D,20160506,000000,20.93,20.93,20.77,20.77,102611,0
+GS_D.US,D,20160509,000000,20.81,20.85,20.65,20.8,62806,0
+GS_D.US,D,20160510,000000,20.84,20.88,20.72,20.72,83419,0
+GS_D.US,D,20160511,000000,20.82,20.83,20.75,20.8,93849,0
+GS_D.US,D,20160512,000000,20.74,20.85,20.73,20.76,113085,0
+GS_D.US,D,20160513,000000,20.8,20.85,20.77,20.8,69327,0
+GS_D.US,D,20160516,000000,20.8196,21.08,20.8101,20.91,209131,0
+GS_D.US,D,20160517,000000,20.99,21.2599,20.97,21.17,275005,0
+GS_D.US,D,20160518,000000,21.14,21.14,20.76,20.82,485106,0
+GS_D.US,D,20160519,000000,20.84,20.8699,20.4,20.56,138915,0
+GS_D.US,D,20160520,000000,20.55,20.73,20.55,20.7057,99725,0
+GS_D.US,D,20160523,000000,20.73,20.83,20.6455,20.74,150868,0
+GS_D.US,D,20160524,000000,20.72,20.9101,20.711,20.83,120188,0
+GS_D.US,D,20160525,000000,20.83,20.88,20.83,20.8799,89569,0
+GS_D.US,D,20160526,000000,20.85,20.88,20.7743,20.85,75015,0
+GS_D.US,D,20160527,000000,20.83,20.91,20.71,20.86,77812,0
+GS_D.US,D,20160531,000000,20.76,20.89,20.75,20.76,133929,0
+GS_D.US,D,20160601,000000,20.795,20.85,20.7601,20.81,87653,0
+GS_D.US,D,20160602,000000,20.76,20.85,20.76,20.79,72654,0
+GS_D.US,D,20160603,000000,20.77,20.79,20.73,20.78,99806,0
+GS_D.US,D,20160606,000000,20.77,20.77,20.63,20.66,64118,0
+GS_D.US,D,20160607,000000,20.68,20.7,20.55,20.65,126783,0
+GS_D.US,D,20160608,000000,20.69,20.7,20.66,20.7,95672,0
+GS_D.US,D,20160609,000000,20.7,20.75,20.6601,20.7,89418,0
+GS_D.US,D,20160610,000000,20.7,20.7,20.65,20.69,55000,0
+GS_D.US,D,20160613,000000,20.67,20.74,20.6545,20.7,103537,0
+GS_D.US,D,20160614,000000,20.68,20.7,20.62,20.62,94139,0
+GS_D.US,D,20160615,000000,20.63,20.7,20.63,20.7,72133,0
+GS_D.US,D,20160616,000000,20.69,20.79,20.66,20.79,103204,0
+GS_D.US,D,20160617,000000,20.74,20.75,20.66,20.7,94504,0
+GS_D.US,D,20160620,000000,20.72,20.77,20.72,20.75,83227,0
+GS_D.US,D,20160621,000000,20.75,20.79,20.7376,20.75,153896,0
+GS_D.US,D,20160622,000000,20.76,20.9,20.7301,20.86,150279,0
+GS_D.US,D,20160623,000000,20.87,20.9,20.85,20.86,121522,0
+GS_D.US,D,20160624,000000,20.53,20.82,20.53,20.8,208431,0
+GS_D.US,D,20160627,000000,20.83,20.83,20.67,20.7499,156092,0
+GS_D.US,D,20160628,000000,20.8,20.8014,20.64,20.66,167246,0
+GS_D.US,D,20160629,000000,20.74,20.8,20.67,20.68,147104,0
+GS_D.US,D,20160630,000000,20.77,20.77,20.71,20.72,197081,0
+GS_D.US,D,20160701,000000,20.75,20.8299,20.71,20.71,230572,0
+GS_D.US,D,20160705,000000,20.7,20.73,20.62,20.69,142893,0
+GS_D.US,D,20160706,000000,20.73,20.8199,20.7,20.79,219073,0
+GS_D.US,D,20160707,000000,20.85,20.97,20.8,20.91,1501653,0
+GS_D.US,D,20160708,000000,20.95,21.24,20.95,21.13,237893,0
+GS_D.US,D,20160711,000000,21.2,21.48,21.18,21.42,272190,0
+GS_D.US,D,20160712,000000,21.48,21.64,21.48,21.56,274050,0
+GS_D.US,D,20160713,000000,21.64,21.97,21.57,21.95,207297,0
+GS_D.US,D,20160714,000000,22.07,22.22,21.84,21.89,319516,0
+GS_D.US,D,20160715,000000,21.95,21.95,21.67,21.7,221073,0
+GS_D.US,D,20160718,000000,21.83,21.94,21.77,21.81,139002,0
+GS_D.US,D,20160719,000000,21.87,22.19,21.87,22.1,144472,0
+GS_D.US,D,20160720,000000,22.16,22.32,22.0301,22.195,161854,0
+GS_D.US,D,20160721,000000,22.25,22.39,22.12,22.29,159495,0
+GS_D.US,D,20160722,000000,22.19,22.1999,21.93,21.93,136319,0
+GS_D.US,D,20160725,000000,22,22.174,21.82,21.9,173922,0
+GS_D.US,D,20160726,000000,21.97,22.0599,21.81,21.9,158079,0
+GS_D.US,D,20160727,000000,22.04,22.15,21.951,21.98,161993,0
+GS_D.US,D,20160728,000000,22.06,22.25,22.06,22.12,115883,0
+GS_D.US,D,20160729,000000,22.17,22.2899,22.07,22.11,212379,0
+GS_D.US,D,20160801,000000,22.14,22.14,21.92,21.93,95039,0
+GS_D.US,D,20160802,000000,21.96,21.96,21.685,21.75,133661,0
+GS_D.US,D,20160803,000000,21.75,22.02,21.7317,21.85,111356,0
+GS_D.US,D,20160804,000000,21.85,22.14,21.82,22,153583,0
+GS_D.US,D,20160805,000000,21.94,22.15,21.91,21.93,81940,0
+GS_D.US,D,20160808,000000,21.88,22.08,21.85,21.85,121927,0
+GS_D.US,D,20160809,000000,21.95,22.1493,21.8701,21.97,157761,0
+GS_D.US,D,20160810,000000,22.04,22.1299,22.02,22.0801,116647,0
+GS_D.US,D,20160811,000000,22.24,22.24,22.09,22.09,160643,0
+GS_D.US,D,20160812,000000,22.07,22.2,22,22.14,99871,0
+GS_D.US,D,20160815,000000,22.17,22.1869,22.06,22.1,91212,0
+GS_D.US,D,20160816,000000,22.13,22.24,22.07,22.18,166127,0
+GS_D.US,D,20160817,000000,22.24,22.35,22.061,22.08,186947,0
+GS_D.US,D,20160818,000000,22.09,22.249,22.09,22.11,105170,0
+GS_D.US,D,20160819,000000,22.15,22.1594,21.91,21.91,705405,0
+GS_D.US,D,20160822,000000,21.92,22.0794,21.85,21.86,571227,0
+GS_D.US,D,20160823,000000,21.95,22.29,21.8913,22.17,164989,0
+GS_D.US,D,20160824,000000,22.23,22.29,22.05,22.2,94001,0
+GS_D.US,D,20160825,000000,22.26,22.39,22.23,22.29,205220,0
+GS_D.US,D,20160826,000000,22.3,22.3,22.17,22.29,121248,0
+GS_D.US,D,20160829,000000,22.29,22.45,22.25,22.25,138370,0
+GS_D.US,D,20160830,000000,22.26,22.33,22.18,22.2,149189,0
+GS_D.US,D,20160831,000000,22.21,22.25,22.01,22.08,264789,0
+GS_D.US,D,20160901,000000,22.15,22.151,22.01,22.08,165131,0
+GS_D.US,D,20160902,000000,22.18,22.3599,22.1201,22.2997,179979,0
+GS_D.US,D,20160906,000000,22.23,22.41,22.02,22.11,288250,0
+GS_D.US,D,20160907,000000,22.13,22.23,22.09,22.11,144329,0
+GS_D.US,D,20160908,000000,22.11,22.24,22.11,22.14,161221,0
+GS_D.US,D,20160909,000000,22.14,22.14,21.76,21.7727,357515,0
+GS_D.US,D,20160912,000000,21.8,22.18,21.8,22.15,273524,0
+GS_D.US,D,20160913,000000,22.07,22.15,21.97,22.1301,197683,0
+GS_D.US,D,20160914,000000,22.15,22.25,22.11,22.19,410097,0
+GS_D.US,D,20160915,000000,22.25,22.4,22.21,22.2699,188634,0
+GS_D.US,D,20160916,000000,22.25,22.4,22.19,22.29,190724,0
+GS_D.US,D,20160919,000000,22.3,22.4053,22.3,22.35,638812,0
+GS_D.US,D,20160920,000000,22.44,22.48,22.36,22.3893,172412,0
+GS_D.US,D,20160921,000000,22.4,22.49,22.36,22.45,344303,0
+GS_D.US,D,20160922,000000,22.64,22.74,22.5733,22.74,197896,0
+GS_D.US,D,20160923,000000,22.7,22.7,22.54,22.54,155187,0
+GS_D.US,D,20160926,000000,22.51,22.56,22.38,22.45,121220,0
+GS_D.US,D,20160927,000000,22.38,22.59,22.38,22.57,200575,0
+GS_D.US,D,20160928,000000,22.59,23.16,22.5692,23.1,241825,0
+GS_D.US,D,20160929,000000,23.06,23.29,22.902,23.14,183789,0
+GS_D.US,D,20160930,000000,23.16,23.45,23.06,23.35,207454,0
+GS_D.US,D,20161003,000000,23.45,23.65,23.31,23.38,177153,0
+GS_D.US,D,20161004,000000,23.49,23.6,23.23,23.24,161761,0
+GS_D.US,D,20161005,000000,23.32,23.4,23.2701,23.3,134502,0
+GS_D.US,D,20161006,000000,23.37,23.38,23.15,23.3399,97908,0
+GS_D.US,D,20161007,000000,23.28,23.39,23.25,23.39,79209,0
+GS_D.US,D,20161010,000000,23.35,23.62,23.35,23.5901,116679,0
+GS_D.US,D,20161011,000000,23.6,23.62,23.2201,23.27,167865,0
+GS_D.US,D,20161012,000000,23.33,23.33,23.055,23.07,102340,0
+GS_D.US,D,20161013,000000,23.03,23.0931,22.67,22.89,159242,0
+GS_D.US,D,20161014,000000,22.98,23.29,22.91,23.12,143236,0
+GS_D.US,D,20161017,000000,23.14,23.19,23.05,23.1093,107921,0
+GS_D.US,D,20161018,000000,23.13,23.3699,23.12,23.25,270427,0
+GS_D.US,D,20161019,000000,23.24,23.38,22.35,22.97,347662,0
+GS_D.US,D,20161020,000000,22.98,23.14,22.8,23.14,105449,0
+GS_D.US,D,20161021,000000,23.14,23.6,23.1,23.6,156448,0
+GS_D.US,D,20161024,000000,23.27,23.27,22.87,22.94,176812,0
+GS_D.US,D,20161025,000000,22.87,22.9053,22.51,22.629,165932,0
+GS_D.US,D,20161026,000000,22.6,22.63,22.18,22.31,153354,0
+GS_D.US,D,20161027,000000,22.31,22.4,21.5,22,194857,0
+GS_D.US,D,20161028,000000,21.98,22.4,21.9704,22.33,133298,0
+GS_D.US,D,20161031,000000,22.34,22.48,22.3,22.43,97943,0
+GS_D.US,D,20161101,000000,22.41,22.4563,22.2,22.44,95818,0
+GS_D.US,D,20161102,000000,22.43,22.5,22.35,22.5,109567,0
+GS_D.US,D,20161103,000000,22.47,22.49,22.3021,22.45,93069,0
+GS_D.US,D,20161104,000000,22.48,22.59,22.4162,22.5279,84160,0
+GS_D.US,D,20161107,000000,22.6,22.77,22.25,22.32,75149,0
+GS_D.US,D,20161108,000000,22.39,22.48,22.28,22.36,89346,0
+GS_D.US,D,20161109,000000,22.29,22.47,22.07,22.18,157274,0
+GS_D.US,D,20161110,000000,22.12,22.3799,21.22,21.26,360875,0
+GS_D.US,D,20161111,000000,21.6,21.6,21,21.32,129314,0
+GS_D.US,D,20161114,000000,21.11,21.25,20.89,21.13,183983,0
+GS_D.US,D,20161115,000000,21.16,21.86,21.16,21.67,120171,0
+GS_D.US,D,20161116,000000,21.67,21.9971,21.67,21.99,116641,0
+GS_D.US,D,20161117,000000,21.98,22.16,21.9794,22.03,91481,0
+GS_D.US,D,20161118,000000,22,22.1369,21.28,21.5,117725,0
+GS_D.US,D,20161121,000000,21.56,22.0499,21.56,21.93,183162,0
+GS_D.US,D,20161122,000000,21.88,22.0899,21.8412,22.04,73849,0
+GS_D.US,D,20161123,000000,22,22,21.61,21.77,127392,0
+GS_D.US,D,20161125,000000,21.74,21.8,21.61,21.63,21108,0
+GS_D.US,D,20161128,000000,21.66,21.88,21.4301,21.8,79446,0
+GS_D.US,D,20161129,000000,21.7,22.03,21.7,21.9929,55908,0
+GS_D.US,D,20161130,000000,21.83,22.15,21.79,21.924,102657,0
+GS_D.US,D,20161201,000000,21.99,22.08,21.566,21.89,76508,0
+GS_D.US,D,20161202,000000,21.7,22.15,21.7,21.85,97428,0
+GS_D.US,D,20161205,000000,21.73,22.0393,21.6324,22.03,66138,0
+GS_D.US,D,20161206,000000,21.92,22.0656,21.84,21.87,58080,0
+GS_D.US,D,20161207,000000,22.06,22.1,21.44,21.44,115133,0
+GS_D.US,D,20161208,000000,21.31,21.5732,21.23,21.49,124628,0
+GS_D.US,D,20161209,000000,21.55,21.76,21.3303,21.76,95584,0
+GS_D.US,D,20161212,000000,21.33,21.78,21.33,21.78,97064,0
+GS_D.US,D,20161213,000000,21.78,21.93,21.72,21.77,103972,0
+GS_D.US,D,20161214,000000,21.75,21.75,21.39,21.39,72515,0
+GS_D.US,D,20161215,000000,21.34,21.82,21.29,21.63,95243,0
+GS_D.US,D,20161216,000000,21.74,21.91,20.11,21.71,80352,0
+GS_D.US,D,20161219,000000,21.65,21.937,21.63,21.84,67678,0
+GS_D.US,D,20161220,000000,21.85,22.1,21.7487,21.97,76662,0
+GS_D.US,D,20161221,000000,21.91,22.25,21.75,22.25,95922,0
+GS_D.US,D,20161222,000000,22.16,22.2787,21.99,22.18,72170,0
+GS_D.US,D,20161223,000000,22.14,22.27,21.93,21.98,48741,0
+GS_D.US,D,20161227,000000,21.93,21.98,21.58,21.87,62277,0
+GS_D.US,D,20161228,000000,21.78,21.84,21.58,21.76,63432,0
+GS_D.US,D,20161229,000000,21.86,21.86,21.6,21.84,68377,0
+GS_D.US,D,20161230,000000,21.79,21.82,21.54,21.82,102142,0
+GS_D.US,D,20170103,000000,21.82,21.89,21.7,21.8,90024,0
+GS_D.US,D,20170104,000000,21.79,22.38,21.79,22.21,388484,0
+GS_D.US,D,20170105,000000,22.33,22.48,21.93,22.29,64772,0
+GS_D.US,D,20170106,000000,22.34,22.3891,22.2201,22.2405,51660,0
+GS_D.US,D,20170109,000000,22.24,22.38,20.08,22.21,90221,0
+GS_D.US,D,20170110,000000,22.11,22.39,22.1,22.34,118053,0
+GS_D.US,D,20170111,000000,22.3,22.44,22.2328,22.41,106853,0
+GS_D.US,D,20170112,000000,22.36,22.4865,22.2804,22.36,82199,0
+GS_D.US,D,20170113,000000,22.34,22.43,22.3,22.34,54199,0
+GS_D.US,D,20170117,000000,22.46,22.46,22.13,22.2,91174,0
+GS_D.US,D,20170118,000000,22.21,22.31,22.1501,22.22,94305,0
+GS_D.US,D,20170119,000000,22.2,22.21,21.55,21.56,197498,0
+GS_D.US,D,20170120,000000,21.57,21.93,21.37,21.86,153006,0
+GS_D.US,D,20170123,000000,21.99,22.11,21.82,21.93,71270,0
+GS_D.US,D,20170124,000000,21.74,21.9288,21.6701,21.7625,50609,0
+GS_D.US,D,20170125,000000,21.78,21.87,21.6,21.77,79061,0
+GS_D.US,D,20170126,000000,21.83,22.08,21.731,22.03,138282,0
+GS_D.US,D,20170127,000000,21.8778,22.1,21.6793,21.91,112773,0
+GS_D.US,D,20170130,000000,21.82,22.07,21.82,21.82,79935,0
+GS_D.US,D,20170131,000000,21.86,22.03,21.86,22,62168,0
+GS_D.US,D,20170201,000000,21.93,22.1,21.83,21.97,64912,0
+GS_D.US,D,20170202,000000,21.91,22.25,21.91,22.25,68023,0
+GS_D.US,D,20170203,000000,22.35,22.4,22.02,22.05,114441,0
+GS_D.US,D,20170206,000000,22.12,22.37,22.09,22.36,79175,0
+GS_D.US,D,20170207,000000,22.26,22.47,22.26,22.34,52886,0
+GS_D.US,D,20170208,000000,22.42,22.4776,22.27,22.37,66125,0
+GS_D.US,D,20170209,000000,22.34,22.564,22.2845,22.54,81702,0
+GS_D.US,D,20170210,000000,22.54,22.68,22.4997,22.6335,84794,0
+GS_D.US,D,20170213,000000,22.75,22.94,22.611,22.64,106586,0
+GS_D.US,D,20170214,000000,22.65,22.65,22.441,22.63,70271,0
+GS_D.US,D,20170215,000000,22.41,22.8299,22.41,22.7499,102431,0
+GS_D.US,D,20170216,000000,22.8,22.97,22.65,22.91,146899,0
+GS_D.US,D,20170217,000000,22.95,22.95,22.77,22.8,70779,0
+GS_D.US,D,20170221,000000,22.88,22.97,22.66,22.67,85723,0
+GS_D.US,D,20170222,000000,22.69,22.84,22.56,22.64,72624,0
+GS_D.US,D,20170223,000000,22.72,22.884,22.5951,22.84,105593,0
+GS_D.US,D,20170224,000000,22.88,22.99,22.88,22.95,109606,0
+GS_D.US,D,20170227,000000,22.87,22.99,22.76,22.76,102477,0
+GS_D.US,D,20170228,000000,22.76,22.84,22.6327,22.7,109580,0
+GS_D.US,D,20170301,000000,22.69,22.699,22.33,22.69,73612,0
+GS_D.US,D,20170302,000000,22.69,22.7799,22.53,22.75,122032,0
+GS_D.US,D,20170303,000000,22.64,22.76,22.64,22.73,56436,0
+GS_D.US,D,20170306,000000,22.73,22.75,22.62,22.7,51521,0
+GS_D.US,D,20170307,000000,22.67,22.72,22.45,22.45,119232,0
+GS_D.US,D,20170308,000000,22.44,22.4499,22.1,22.25,125067,0
+GS_D.US,D,20170309,000000,22.22,22.2826,22.01,22.25,93837,0
+GS_D.US,D,20170310,000000,22.34,22.35,22.1,22.2,83859,0
+GS_D.US,D,20170313,000000,22.24,22.4,22.0901,22.36,41168,0
+GS_D.US,D,20170314,000000,22.41,22.69,22.34,22.67,65193,0
+GS_D.US,D,20170315,000000,22.64,22.82,22.57,22.82,173731,0
+GS_D.US,D,20170316,000000,22.79,22.82,22.5838,22.66,177601,0
+GS_D.US,D,20170317,000000,22.68,22.68,22.52,22.6,132508,0
+GS_D.US,D,20170320,000000,22.57,22.75,22.48,22.58,105606,0
+GS_D.US,D,20170321,000000,22.63,22.7405,22.54,22.71,147139,0
+GS_D.US,D,20170322,000000,22.71,22.72,22.56,22.615,170215,0
+GS_D.US,D,20170323,000000,22.58,22.67,22.56,22.59,95444,0
+GS_D.US,D,20170324,000000,22.6,22.7499,22.6,22.7,50969,0
+GS_D.US,D,20170327,000000,22.61,22.8099,22.61,22.73,54626,0
+GS_D.US,D,20170328,000000,22.74,22.8,22.65,22.74,83090,0
+GS_D.US,D,20170329,000000,22.8,22.92,22.66,22.92,77420,0
+GS_D.US,D,20170330,000000,22.94,23.25,22.92,23.16,137432,0
+GS_D.US,D,20170331,000000,23.15,23.31,23.05,23.06,164056,0
+GS_D.US,D,20170403,000000,23.05,23.33,23.02,23.13,115151,0
+GS_D.US,D,20170404,000000,23.17,23.22,23.05,23.07,117062,0
+GS_D.US,D,20170405,000000,23.15,23.17,23,23.05,93589,0
+GS_D.US,D,20170406,000000,23,23.05,22.91,22.96,81584,0
+GS_D.US,D,20170407,000000,23,23.04,22.89,22.9,62809,0
+GS_D.US,D,20170410,000000,22.87,22.95,22.78,22.92,68874,0
+GS_D.US,D,20170411,000000,22.95,22.95,22.78,22.94,84804,0
+GS_D.US,D,20170412,000000,22.94,23,22.87,22.97,48194,0
+GS_D.US,D,20170413,000000,23,23.15,22.9451,23.09,81593,0
+GS_D.US,D,20170417,000000,23.06,23.28,23.06,23.2,130101,0
+GS_D.US,D,20170418,000000,23.27,23.3,23.14,23.16,282368,0
+GS_D.US,D,20170419,000000,23.17,23.26,23.05,23.0858,62112,0
+GS_D.US,D,20170420,000000,23.15,23.2299,23.05,23.17,57922,0
+GS_D.US,D,20170421,000000,23.01,23.22,22.91,23.2,83422,0
+GS_D.US,D,20170424,000000,23.16,23.23,22.9706,23.15,106151,0
+GS_D.US,D,20170425,000000,23.07,23.2,23.05,23.1335,80237,0
+GS_D.US,D,20170426,000000,23.14,23.23,23.0801,23.17,51920,0
+GS_D.US,D,20170427,000000,23.13,23.2,23.08,23.12,91684,0
+GS_D.US,D,20170428,000000,23.14,23.21,22.87,22.93,86280,0
+GS_D.US,D,20170501,000000,22.9,23.05,22.891,22.9999,71073,0
+GS_D.US,D,20170502,000000,23,23.1491,22.95,23.11,99513,0
+GS_D.US,D,20170503,000000,23.07,23.18,22.9362,23.12,131004,0
+GS_D.US,D,20170504,000000,23.11,23.21,23.02,23.16,76117,0
+GS_D.US,D,20170505,000000,23.15,23.27,23.15,23.24,102686,0
+GS_D.US,D,20170508,000000,23.24,23.2516,23.0798,23.11,102575,0
+GS_D.US,D,20170509,000000,23.15,23.2,23.1,23.18,66502,0
+GS_D.US,D,20170510,000000,23.21,23.21,23.081,23.13,83814,0
+GS_D.US,D,20170511,000000,23.26,23.26,23.1,23.2,84763,0
+GS_D.US,D,20170512,000000,23.2,23.2305,23.09,23.19,59422,0
+GS_D.US,D,20170515,000000,23.19,23.23,22.89,22.95,158881,0
+GS_D.US,D,20170516,000000,22.97,23.04,22.77,23,113562,0
+GS_D.US,D,20170517,000000,22.97,22.98,22.81,22.9,87909,0
+GS_D.US,D,20170518,000000,22.94,23.03,22.88,22.88,36573,0
+GS_D.US,D,20170519,000000,22.97,23.05,22.85,22.8799,54003,0
+GS_D.US,D,20170522,000000,23.03,23.03,22.84,22.89,129493,0
+GS_D.US,D,20170523,000000,22.84,22.91,22.75,22.84,95999,0
+GS_D.US,D,20170524,000000,22.83,22.84,22.71,22.79,134753,0
+GS_D.US,D,20170525,000000,22.79,22.85,22.66,22.71,144229,0
+GS_D.US,D,20170526,000000,22.71,22.75,22.62,22.64,95904,0
+GS_D.US,D,20170530,000000,22.64,22.77,22.64,22.7242,69688,0
+GS_D.US,D,20170531,000000,22.78,22.97,22.73,22.88,92561,0
+GS_D.US,D,20170601,000000,22.9,23.05,22.9,23,66080,0
+GS_D.US,D,20170602,000000,23.04,23.09,22.9382,23.05,117215,0
+GS_D.US,D,20170605,000000,23.04,23.15,22.95,23.11,103688,0
+GS_D.US,D,20170606,000000,23.15,23.23,22.97,23.2,107101,0
+GS_D.US,D,20170607,000000,23.2,23.32,23.12,23.18,73976,0
+GS_D.US,D,20170608,000000,23.18,23.3,23.071,23.2101,44911,0
+GS_D.US,D,20170609,000000,23.21,23.29,23.07,23.08,53909,0
+GS_D.US,D,20170612,000000,23.01,23.18,23,23.09,53289,0
+GS_D.US,D,20170613,000000,23.03,23.13,22.91,23.02,93247,0
+GS_D.US,D,20170614,000000,23.08,23.23,23.08,23.17,62845,0
+GS_D.US,D,20170615,000000,23.12,23.47,23.12,23.41,131676,0
+GS_D.US,D,20170616,000000,23.38,23.45,23.15,23.44,54037,0
+GS_D.US,D,20170619,000000,23.45,23.56,23.29,23.56,37335,0
+GS_D.US,D,20170620,000000,23.72,23.81,23.63,23.7,130591,0
+GS_D.US,D,20170621,000000,23.7,23.75,23.59,23.59,62606,0
+GS_D.US,D,20170622,000000,23.7,23.75,23.53,23.666,85558,0
+GS_D.US,D,20170623,000000,23.77,23.8,23.63,23.72,63606,0
+GS_D.US,D,20170626,000000,23.65,23.87,23.64,23.65,53765,0
+GS_D.US,D,20170627,000000,23.7,23.7499,23.64,23.64,83359,0
+GS_D.US,D,20170628,000000,23.64,23.7434,23.51,23.58,81701,0
+GS_D.US,D,20170629,000000,23.54,23.65,23.5,23.63,87238,0
+GS_D.US,D,20170630,000000,23.52,23.69,23.38,23.6,74184,0
+GS_D.US,D,20170703,000000,23.5,23.779,23.5,23.7356,17734,0
+GS_D.US,D,20170705,000000,23.79,23.87,23.6525,23.85,74807,0
+GS_D.US,D,20170706,000000,23.74,23.86,23.68,23.75,113636,0
+GS_D.US,D,20170707,000000,23.72,23.97,23.72,23.9,75973,0
+GS_D.US,D,20170710,000000,23.9,23.97,23.76,23.86,95995,0
+GS_D.US,D,20170711,000000,23.77,23.94,23.65,23.75,110643,0
+GS_D.US,D,20170712,000000,23.74,23.84,23.74,23.81,88974,0
+GS_D.US,D,20170713,000000,23.78,23.82,23.6506,23.72,81765,0
+GS_D.US,D,20170714,000000,23.75,24,23.75,23.99,85586,0
+GS_D.US,D,20170717,000000,24,24.04,23.87,24.02,79023,0
+GS_D.US,D,20170718,000000,23.92,24.0285,23.8937,24,106690,0
+GS_D.US,D,20170719,000000,23.95,24.05,23.93,23.99,81995,0
+GS_D.US,D,20170720,000000,24.05,24.05,23.91,23.98,89376,0
+GS_D.US,D,20170721,000000,23.97,24.16,23.85,24.16,124338,0
+GS_D.US,D,20170724,000000,23.87,24,23.6952,23.94,97377,0
+GS_D.US,D,20170725,000000,23.95,23.95,23.57,23.71,62549,0
+GS_D.US,D,20170726,000000,23.68,23.88,23.62,23.75,52890,0
+GS_D.US,D,20170727,000000,23.88,23.88,23.6201,23.6501,60844,0
+GS_D.US,D,20170728,000000,23.65,23.93,23.62,23.8499,69589,0
+GS_D.US,D,20170731,000000,23.9,23.95,23.78,23.89,71306,0
+GS_D.US,D,20170801,000000,23.83,23.93,23.7804,23.82,58822,0
+GS_D.US,D,20170802,000000,23.89,23.9,23.69,23.74,174309,0
+GS_D.US,D,20170803,000000,23.8,23.83,23.67,23.74,137747,0
+GS_D.US,D,20170804,000000,23.7857,23.7995,23.51,23.6647,68031,0
+GS_D.US,D,20170807,000000,23.65,23.73,23.43,23.52,102054,0
+GS_D.US,D,20170808,000000,23.52,23.58,23.15,23.31,144545,0
+GS_D.US,D,20170809,000000,23.39,23.49,23.25,23.42,87865,0
+GS_D.US,D,20170810,000000,23.42,23.44,23.1,23.35,110179,0
+GS_D.US,D,20170811,000000,23.48,23.48,22.971,23.27,79981,0
+GS_D.US,D,20170814,000000,23.3,23.44,23.29,23.38,53147,0
+GS_D.US,D,20170815,000000,23.4,23.5199,23.34,23.44,149688,0
+GS_D.US,D,20170816,000000,23.43,23.61,23.43,23.46,57971,0
+GS_D.US,D,20170817,000000,23.46,23.55,23.34,23.43,66775,0
+GS_D.US,D,20170818,000000,23.4199,23.59,23.31,23.3523,45579,0
+GS_D.US,D,20170821,000000,23.31,23.385,23.25,23.28,65177,0
+GS_D.US,D,20170822,000000,23.31,23.4,23.15,23.27,97701,0
+GS_D.US,D,20170823,000000,23.17,23.4,23.17,23.36,51824,0
+GS_D.US,D,20170824,000000,23.32,23.439,23.3112,23.37,70250,0
+GS_D.US,D,20170825,000000,23.36,23.49,23.28,23.34,47746,0
+GS_D.US,D,20170828,000000,23.36,23.4,23.27,23.395,60293,0
+GS_D.US,D,20170829,000000,23.33,23.41,23.3201,23.38,91831,0
+GS_D.US,D,20170830,000000,23.38,23.41,23.3301,23.38,185532,0
+GS_D.US,D,20170831,000000,23.4,23.4,23.33,23.38,78705,0
+GS_D.US,D,20170901,000000,23.39,23.4,23.35,23.35,65847,0
+GS_D.US,D,20170905,000000,23.34,23.4778,23.2401,23.34,50690,0
+GS_D.US,D,20170906,000000,23.39,23.4228,23.27,23.42,82186,0
+GS_D.US,D,20170907,000000,23.37,23.4,23.2601,23.32,193945,0
+GS_D.US,D,20170908,000000,23.32,23.32,23.17,23.29,42595,0
+GS_D.US,D,20170911,000000,23.3,23.3396,23.24,23.28,48031,0
+GS_D.US,D,20170912,000000,23.31,23.35,23.27,23.3002,99140,0
+GS_D.US,D,20170913,000000,23.28,23.34,23.23,23.2516,239646,0
+GS_D.US,D,20170914,000000,23.29,23.32,23.25,23.3,85952,0
+GS_D.US,D,20170915,000000,23.34,23.34,23.2201,23.2899,71696,0
+GS_D.US,D,20170918,000000,23.29,23.29,23.15,23.16,80910,0
+GS_D.US,D,20170919,000000,23.22,23.24,23.1,23.17,76482,0
+GS_D.US,D,20170920,000000,23.16,23.24,23.12,23.2063,77392,0
+GS_D.US,D,20170921,000000,23.22,23.28,23.19,23.22,5122775,0
+GS_D.US,D,20170922,000000,23.22,23.24,23.17,23.2,63930,0
+GS_D.US,D,20170925,000000,23.2,23.23,23.14,23.2,118701,0
+GS_D.US,D,20170926,000000,23.2,23.24,23.12,23.14,131873,0
+GS_D.US,D,20170927,000000,23.14,23.15,23.0379,23.11,70720,0
+GS_D.US,D,20170928,000000,23.1,23.144,23.07,23.14,74015,0
+GS_D.US,D,20170929,000000,23.1629,23.25,23.1,23.12,114797,0
+GS_D.US,D,20171002,000000,23.14,23.25,23.13,23.16,112392,0
+GS_D.US,D,20171003,000000,23.22,23.22,23.06,23.09,72808,0
+GS_D.US,D,20171004,000000,23.14,23.14,23.03,23.0336,57603,0
+GS_D.US,D,20171005,000000,23.09,23.1,22.94,22.96,86946,0
+GS_D.US,D,20171006,000000,23,23,22.62,22.71,134930,0
+GS_D.US,D,20171009,000000,22.79,22.9,22.57,22.66,126120,0
+GS_D.US,D,20171010,000000,22.66,22.82,22.66,22.7,102591,0
+GS_D.US,D,20171011,000000,22.72,22.96,22.72,22.92,90086,0
+GS_D.US,D,20171012,000000,22.95,23.0121,22.82,22.87,104529,0
+GS_D.US,D,20171013,000000,22.9,22.9335,22.77,22.8,89468,0
+GS_D.US,D,20171016,000000,22.84,22.85,22.8,22.81,113002,0
+GS_D.US,D,20171017,000000,22.8,22.8508,22.78,22.81,88284,0
+GS_D.US,D,20171018,000000,22.81,22.93,22.7437,22.92,87021,0
+GS_D.US,D,20171019,000000,22.85,23.1,22.8001,22.98,68747,0
+GS_D.US,D,20171020,000000,22.99,23.14,22.93,23.08,72518,0
+GS_D.US,D,20171023,000000,23.05,23.1832,23.05,23.17,59554,0
+GS_D.US,D,20171024,000000,23.22,23.3,23.12,23.18,78950,0
+GS_D.US,D,20171025,000000,22.99,23.01,22.8608,23.01,93684,0
+GS_D.US,D,20171026,000000,23.04,23.04,22.91,22.91,56071,0
+GS_D.US,D,20171027,000000,22.9528,23.01,22.9,22.91,37125,0
+GS_D.US,D,20171030,000000,22.9306,22.99,22.42,22.6,365785,0
+GS_D.US,D,20171031,000000,22.61,22.8262,22.58,22.77,107637,0
+GS_D.US,D,20171101,000000,22.89,22.91,22.71,22.89,66704,0
+GS_D.US,D,20171102,000000,22.84,22.9,22.73,22.85,73040,0
+GS_D.US,D,20171103,000000,22.99,22.99,22.7422,22.95,64420,0
+GS_D.US,D,20171106,000000,22.98,22.98,22.77,22.87,104145,0
+GS_D.US,D,20171107,000000,22.82,22.9,22.7702,22.89,40012,0
+GS_D.US,D,20171108,000000,22.93,23.16,22.8501,23.09,65086,0
+GS_D.US,D,20171109,000000,22.98,23.04,22.83,22.93,122881,0
+GS_D.US,D,20171110,000000,22.97,22.97,22.71,22.75,109643,0
+GS_D.US,D,20171113,000000,22.88,22.91,22.79,22.905,87224,0
+GS_D.US,D,20171114,000000,22.85,22.86,22.71,22.77,76051,0
+GS_D.US,D,20171115,000000,22.71,22.89,22.66,22.813,61675,0
+GS_D.US,D,20171116,000000,22.91,22.95,22.8014,22.9,56875,0
+GS_D.US,D,20171117,000000,22.9,22.99,22.85,22.99,99451,0
+GS_D.US,D,20171120,000000,23.04,23.06,22.8609,23.03,108923,0
+GS_D.US,D,20171121,000000,23.09,23.09,22.95,22.96,51005,0
+GS_D.US,D,20171122,000000,22.99,23.24,22.9821,23.2,62085,0
+GS_D.US,D,20171124,000000,23.22,23.22,23.0538,23.1328,10213,0
+GS_D.US,D,20171127,000000,23.09,23.2,23.05,23.2,108038,0
+GS_D.US,D,20171128,000000,23.13,23.13,22.97,22.99,190024,0
+GS_D.US,D,20171129,000000,22.99,22.99,22.65,22.78,243258,0
+GS_D.US,D,20171130,000000,22.85,22.91,22.641,22.68,123440,0
+GS_D.US,D,20171201,000000,22.75,22.9,22.7,22.84,84521,0
+GS_D.US,D,20171204,000000,22.84,22.94,22.805,22.91,137219,0
+GS_D.US,D,20171205,000000,22.85,22.942,22.83,22.92,62767,0
+GS_D.US,D,20171206,000000,22.94,22.97,22.88,22.94,146784,0
+GS_D.US,D,20171207,000000,22.97,23.0353,22.89,23,156729,0
+GS_D.US,D,20171208,000000,23.04,23.12,22.96,23.1,76831,0
+GS_D.US,D,20171211,000000,23.05,23.18,23.04,23.17,134336,0
+GS_D.US,D,20171212,000000,23.17,23.17,22.9806,23.1,100543,0
+GS_D.US,D,20171213,000000,23.02,23.06,22.98,23.01,106820,0
+GS_D.US,D,20171214,000000,23.05,23.099,22.9,23.01,262198,0
+GS_D.US,D,20171215,000000,23.07,23.15,22.93,22.99,72056,0
+GS_D.US,D,20171218,000000,23.06,23.0746,22.94,22.96,71972,0
+GS_D.US,D,20171219,000000,22.96,22.96,22.82,22.96,66236,0
+GS_D.US,D,20171220,000000,22.85,23.09,22.85,22.87,96007,0
+GS_D.US,D,20171221,000000,22.87,22.94,22.84,22.89,69960,0
+GS_D.US,D,20171222,000000,22.81,22.9,22.7854,22.8,103040,0
+GS_D.US,D,20171226,000000,22.79,22.85,22.7,22.74,85025,0
+GS_D.US,D,20171227,000000,22.75,22.78,22.75,22.76,105682,0
+GS_D.US,D,20171228,000000,22.79,22.9128,22.61,22.68,420002,0
+GS_D.US,D,20171229,000000,22.68,22.7,22.55,22.59,244632,0
+GS_D.US,D,20180102,000000,22.65,22.7,22.3021,22.409,107254,0
+GS_D.US,D,20180103,000000,22.5,22.67,22.35,22.57,104266,0
+GS_D.US,D,20180104,000000,22.58,22.59,22.4599,22.47,113441,0
+GS_D.US,D,20180105,000000,22.54,22.6,22.4001,22.44,118126,0
+GS_D.US,D,20180108,000000,22.55,22.58,22.42,22.53,254875,0
+GS_D.US,D,20180109,000000,22.47,22.5,22.42,22.42,93098,0
+GS_D.US,D,20180110,000000,22.37,22.4499,22.33,22.43,374242,0
+GS_D.US,D,20180111,000000,22.44,22.6,22.36,22.56,156398,0
+GS_D.US,D,20180112,000000,22.58,22.79,22.56,22.58,113650,0
+GS_D.US,D,20180116,000000,22.61,22.66,22.53,22.56,98291,0
+GS_D.US,D,20180117,000000,22.55,22.75,22.52,22.75,388749,0
+GS_D.US,D,20180118,000000,22.72,22.7399,22.55,22.59,103923,0
+GS_D.US,D,20180119,000000,22.6,22.9,22.579,22.65,251577,0
+GS_D.US,D,20180122,000000,22.68,22.9,22.66,22.8,78730,0
+GS_D.US,D,20180123,000000,22.72,22.88,22.7,22.8,99151,0
+GS_D.US,D,20180124,000000,22.85,22.86,22.75,22.7897,421144,0
+GS_D.US,D,20180125,000000,22.65,22.65,22.49,22.603,105829,0
+GS_D.US,D,20180126,000000,22.6,22.67,22.4,22.49,107491,0
+GS_D.US,D,20180129,000000,22.49,22.49,22.051,22.22,166646,0
+GS_D.US,D,20180130,000000,22.14,22.15,21.98,22.0829,153987,0
+GS_D.US,D,20180131,000000,22.1,22.33,22.1,22.285,87301,0
+GS_D.US,D,20180201,000000,22.29,22.3699,22.05,22.05,86296,0
+GS_D.US,D,20180202,000000,22.03,22.03,21.77,21.81,118459,0
+GS_D.US,D,20180205,000000,21.7,21.849,21.57,21.69,84606,0
+GS_D.US,D,20180206,000000,21.51,21.78,21.51,21.7,84692,0
+GS_D.US,D,20180207,000000,21.86,21.94,21.8,21.8626,110634,0
+GS_D.US,D,20180208,000000,21.89,21.89,21.7,21.72,67262,0
+GS_D.US,D,20180209,000000,21.82,21.82,21.46,21.68,122723,0
+GS_D.US,D,20180212,000000,21.95,21.9701,21.8,21.8175,99733,0
+GS_D.US,D,20180213,000000,21.95,21.97,21.75,21.85,108030,0
+GS_D.US,D,20180214,000000,21.79,21.96,21.7423,21.77,70459,0
+GS_D.US,D,20180215,000000,21.86,21.88,21.7598,21.79,54807,0
+GS_D.US,D,20180216,000000,21.85,21.95,21.78,21.93,61179,0
+GS_D.US,D,20180220,000000,21.97,22.0398,21.97,21.97,89483,0
+GS_D.US,D,20180221,000000,21.92,22.1087,21.92,21.99,116864,0
+GS_D.US,D,20180222,000000,22.03,22.17,22.001,22.05,125217,0
+GS_D.US,D,20180223,000000,22.11,22.32,22.1,22.24,89827,0
+GS_D.US,D,20180226,000000,22.4,22.48,22.23,22.33,146661,0
+GS_D.US,D,20180227,000000,22.35,22.5,22.25,22.4,87605,0
+GS_D.US,D,20180228,000000,22.4,22.4799,22.25,22.45,69827,0
+GS_D.US,D,20180301,000000,22.53,22.67,22.4496,22.6101,83017,0
+GS_D.US,D,20180302,000000,22.44,22.68,22.3801,22.63,54788,0
+GS_D.US,D,20180305,000000,22.64,22.83,22.63,22.81,60150,0
+GS_D.US,D,20180306,000000,22.85,22.99,22.8356,22.99,93630,0
+GS_D.US,D,20180307,000000,22.91,23.1,22.8,23.05,75093,0
+GS_D.US,D,20180308,000000,23,23.03,22.8807,23,66528,0
+GS_D.US,D,20180309,000000,23,23,22.85,22.96,47922,0
+GS_D.US,D,20180312,000000,23,23.05,22.88,23.0245,66260,0
+GS_D.US,D,20180313,000000,23.01,23.15,22.91,23.14,68143,0
+GS_D.US,D,20180314,000000,23.14,23.19,23.06,23.1098,79457,0
+GS_D.US,D,20180315,000000,23.075,23.1299,23.02,23.1,48764,0
+GS_D.US,D,20180316,000000,23.0661,23.47,23.0405,23.2,78422,0
+GS_D.US,D,20180319,000000,23.15,23.1631,22.8,23.09,56535,0
+GS_D.US,D,20180320,000000,23,23.1393,22.9101,22.9263,46960,0
+GS_D.US,D,20180321,000000,22.9341,23.0799,22.91,23.04,78495,0
+GS_D.US,D,20180322,000000,22.92,23.09,22.92,23.0101,52222,0
+GS_D.US,D,20180323,000000,23.08,23.11,22.96,22.96,64089,0
+GS_D.US,D,20180326,000000,23.077,23.077,22.6,22.84,93035,0
+GS_D.US,D,20180327,000000,22.79,22.95,22.71,22.82,64736,0
+GS_D.US,D,20180328,000000,22.79,22.92,22.79,22.85,45120,0
+GS_D.US,D,20180329,000000,22.81,23,22.81,22.87,65441,0
+GS_D.US,D,20180402,000000,22.96,22.96,22.761,22.78,59698,0
+GS_D.US,D,20180403,000000,22.78,22.84,22.61,22.76,109087,0
+GS_D.US,D,20180404,000000,22.64,22.7401,22.61,22.74,75538,0
+GS_D.US,D,20180405,000000,22.67,22.72,22.57,22.7,87574,0
+GS_D.US,D,20180406,000000,22.7,22.7399,22.6,22.72,38352,0
+GS_D.US,D,20180409,000000,22.75,22.85,22.63,22.827,71214,0
+GS_D.US,D,20180410,000000,22.89,22.89,22.71,22.71,86675,0
+GS_D.US,D,20180411,000000,22.75,22.7799,22.7,22.77,46933,0
+GS_D.US,D,20180412,000000,22.79,22.85,22.62,22.65,78906,0
+GS_D.US,D,20180413,000000,22.65,22.6794,22.54,22.6,41574,0
+GS_D.US,D,20180416,000000,22.67,22.7135,22.61,22.71,48392,0
+GS_D.US,D,20180417,000000,22.75,22.85,22.52,22.78,78258,0
+GS_D.US,D,20180418,000000,22.84,22.85,22.66,22.82,71467,0
+GS_D.US,D,20180419,000000,22.79,22.8,22.66,22.7865,59645,0
+GS_D.US,D,20180420,000000,22.74,22.92,22.679,22.86,109729,0
+GS_D.US,D,20180423,000000,22.78,22.82,22.711,22.82,98659,0
+GS_D.US,D,20180424,000000,22.59,22.59,22.27,22.33,112039,0
+GS_D.US,D,20180425,000000,22.32,22.32,22.0551,22.12,82274,0
+GS_D.US,D,20180426,000000,22.26,22.35,22.15,22.24,90716,0
+GS_D.US,D,20180427,000000,22.35,22.38,22.3,22.33,104567,0
+GS_D.US,D,20180430,000000,22.3,22.41,22.273,22.32,52315,0
+GS_D.US,D,20180501,000000,22.29,22.4,22.24,22.32,33243,0
+GS_D.US,D,20180502,000000,22.31,22.41,22.22,22.34,61466,0
+GS_D.US,D,20180503,000000,22.29,22.38,22.2501,22.34,34664,0
+GS_D.US,D,20180504,000000,22.3,22.5,22.3,22.44,46480,0
+GS_D.US,D,20180507,000000,22.4,22.5,22.38,22.46,47905,0
+GS_D.US,D,20180508,000000,22.51,22.51,22.3564,22.37,74543,0
+GS_D.US,D,20180509,000000,22.31,22.45,22.28,22.45,76410,0
+GS_D.US,D,20180510,000000,22.49,22.5699,22.39,22.48,126804,0
+GS_D.US,D,20180511,000000,22.57,22.57,22.48,22.53,63004,0
+GS_D.US,D,20180514,000000,22.5,22.6255,22.5,22.5818,60162,0
+GS_D.US,D,20180515,000000,22.55,22.58,22.401,22.42,55191,0
+GS_D.US,D,20180516,000000,22.4,22.54,22.4,22.52,66466,0
+GS_D.US,D,20180517,000000,22.52,22.58,22.45,22.491,55873,0
+GS_D.US,D,20180518,000000,22.52,22.57,22.48,22.57,40763,0
+GS_D.US,D,20180521,000000,22.58,22.62,22.44,22.59,70793,0
+GS_D.US,D,20180522,000000,22.52,22.61,22.5101,22.59,66981,0
+GS_D.US,D,20180523,000000,22.57,22.63,22.5101,22.62,34008,0
+GS_D.US,D,20180524,000000,22.57,22.63,22.5474,22.57,94121,0
+GS_D.US,D,20180525,000000,22.61,22.618,22.51,22.54,30730,0
+GS_D.US,D,20180529,000000,22.5,22.6,22.46,22.58,111811,0
+GS_D.US,D,20180530,000000,22.58,22.6094,22.53,22.55,74207,0
+GS_D.US,D,20180531,000000,22.6,22.79,22.53,22.75,57712,0
+GS_D.US,D,20180601,000000,22.83,22.83,22.75,22.83,42809,0
+GS_D.US,D,20180604,000000,22.76,22.88,22.75,22.82,53385,0
+GS_D.US,D,20180605,000000,22.82,22.85,22.76,22.77,160847,0
+GS_D.US,D,20180606,000000,22.75,22.863,22.75,22.8,35635,0
+GS_D.US,D,20180607,000000,22.89,22.94,22.84,22.921,62702,0
+GS_D.US,D,20180608,000000,22.83,23,22.83,22.916,71435,0
+GS_D.US,D,20180611,000000,22.92,22.999,22.915,22.97,111532,0
+GS_D.US,D,20180612,000000,22.92,22.972,22.84,22.9,87959,0
+GS_D.US,D,20180613,000000,22.85,22.9,22.74,22.78,47104,0
+GS_D.US,D,20180614,000000,22.78,22.92,22.78,22.88,66437,0
+GS_D.US,D,20180615,000000,22.83,22.96,22.83,22.87,46662,0
+GS_D.US,D,20180618,000000,22.94,22.94,22.84,22.92,42214,0
+GS_D.US,D,20180619,000000,22.9,22.94,22.77,22.89,99916,0
+GS_D.US,D,20180620,000000,22.9,22.96,22.85,22.915,61340,0
+GS_D.US,D,20180621,000000,22.88,23,22.87,22.9713,54865,0
+GS_D.US,D,20180622,000000,22.95,23,22.92,23,36513,0
+GS_D.US,D,20180625,000000,22.99,23,22.94,23,33898,0
+GS_D.US,D,20180626,000000,23,23.01,22.94,23.01,67872,0
+GS_D.US,D,20180627,000000,23.07,23.12,23.01,23.05,79609,0
+GS_D.US,D,20180628,000000,23.08,23.15,23.05,23.087,74216,0
+GS_D.US,D,20180629,000000,23.14,23.39,23.0956,23.26,68752,0
+GS_D.US,D,20180702,000000,23.26,23.4599,23.1774,23.36,56365,0
+GS_D.US,D,20180703,000000,23.36,23.52,23.33,23.41,61440,0
+GS_D.US,D,20180705,000000,23.49,23.49,23.25,23.3,108866,0
+GS_D.US,D,20180706,000000,23.25,23.45,23.25,23.43,80140,0
+GS_D.US,D,20180709,000000,23.38,23.51,23.31,23.43,134448,0
+GS_D.US,D,20180710,000000,23.4,23.4666,23.2448,23.27,150326,0
+GS_D.US,D,20180711,000000,23.24,23.31,23.2,23.2513,138390,0
+GS_D.US,D,20180712,000000,23.28,23.28,23.1,23.25,107465,0
+GS_D.US,D,20180713,000000,23.22,23.22,23.03,23.07,64132,0
+GS_D.US,D,20180716,000000,23.02,23.089,22.95,23.03,58569,0
+GS_D.US,D,20180717,000000,23.04,23.14,22.921,23.07,71857,0
+GS_D.US,D,20180718,000000,23.03,23.13,22.82,22.89,107169,0
+GS_D.US,D,20180719,000000,22.92,22.99,22.8,22.91,80839,0
+GS_D.US,D,20180720,000000,22.96,23.14,22.85,23.1,156031,0
+GS_D.US,D,20180723,000000,23,23.1,22.94,23.03,91386,0
+GS_D.US,D,20180724,000000,23.05,23.1007,22.964,23,123728,0
+GS_D.US,D,20180725,000000,22.73,22.89,22.624,22.88,49104,0
+GS_D.US,D,20180726,000000,22.82,22.91,22.77,22.8,62178,0
+GS_D.US,D,20180727,000000,22.81,22.91,22.7971,22.83,62499,0
+GS_D.US,D,20180730,000000,22.76,22.83,22.7,22.81,42591,0
+GS_D.US,D,20180731,000000,22.83,22.9799,22.8,22.87,52616,0
+GS_D.US,D,20180801,000000,22.95,22.95,22.72,22.795,82431,0
+GS_D.US,D,20180802,000000,22.85,22.9,22.78,22.88,61423,0
+GS_D.US,D,20180803,000000,22.83,23.0342,22.83,22.85,32230,0
+GS_D.US,D,20180806,000000,22.93,22.93,22.83,22.86,52380,0
+GS_D.US,D,20180807,000000,22.87,22.87,22.7703,22.83,61852,0
+GS_D.US,D,20180808,000000,22.8,22.8301,22.74,22.829,55980,0
+GS_D.US,D,20180809,000000,22.78,22.82,22.71,22.79,62932,0
+GS_D.US,D,20180810,000000,22.8,22.84,22.75,22.84,60620,0
+GS_D.US,D,20180813,000000,22.84,22.84,22.75,22.81,41840,0
+GS_D.US,D,20180814,000000,22.81,23.07,22.8,23.05,81424,0
+GS_D.US,D,20180815,000000,22.99,23.03,22.911,22.9678,55223,0
+GS_D.US,D,20180816,000000,23.01,23.06,22.94,23.02,73272,0
+GS_D.US,D,20180817,000000,23,23.09,22.96,23.01,40436,0
+GS_D.US,D,20180820,000000,22.98,23.13,22.97,23.0616,62499,0
+GS_D.US,D,20180821,000000,23.06,23.1,23,23.02,86777,0
+GS_D.US,D,20180822,000000,23.04,23.04,22.96,22.98,39154,0
+GS_D.US,D,20180823,000000,23.02,23.04,22.93,23,71310,0
+GS_D.US,D,20180824,000000,23.02,23.02,22.93,22.99,44902,0
+GS_D.US,D,20180827,000000,23.01,23.08,22.92,23,77478,0
+GS_D.US,D,20180828,000000,22.97,23.0599,22.93,23.03,98319,0
+GS_D.US,D,20180829,000000,23.08,23.12,23.035,23.08,145587,0
+GS_D.US,D,20180830,000000,23.12,23.3799,23.1,23.33,202228,0
+GS_D.US,D,20180831,000000,23.38,23.44,23.2501,23.43,65276,0
+GS_D.US,D,20180904,000000,23.39,23.4199,23.27,23.36,76435,0
+GS_D.US,D,20180905,000000,23.25,23.37,23.1576,23.17,104005,0
+GS_D.US,D,20180906,000000,23.25,23.25,23.0101,23.08,71476,0
+GS_D.US,D,20180907,000000,23.05,23.05,22.77,22.8397,94655,0
+GS_D.US,D,20180910,000000,22.82,22.8999,22.75,22.83,43704,0
+GS_D.US,D,20180911,000000,22.83,22.9199,22.77,22.83,90175,0
+GS_D.US,D,20180912,000000,22.83,22.9999,22.83,22.885,102823,0
+GS_D.US,D,20180913,000000,22.94,22.94,22.73,22.75,65113,0
+GS_D.US,D,20180914,000000,22.74,22.74,22.55,22.62,78587,0
+GS_D.US,D,20180917,000000,22.62,22.75,22.56,22.75,95044,0
+GS_D.US,D,20180918,000000,22.73,22.84,22.7,22.83,94463,0
+GS_D.US,D,20180919,000000,22.77,22.8174,22.63,22.67,112735,0
+GS_D.US,D,20180920,000000,22.67,22.69,22.56,22.6773,99316,0
+GS_D.US,D,20180921,000000,22.75,22.75,22.59,22.629,60825,0
+GS_D.US,D,20180924,000000,22.6,22.67,22.52,22.5838,71274,0
+GS_D.US,D,20180925,000000,22.57,22.5935,22.4,22.4,93874,0
+GS_D.US,D,20180926,000000,22.47,22.6026,22.42,22.47,142732,0
+GS_D.US,D,20180927,000000,22.43,22.58,22.37,22.55,153299,0
+GS_D.US,D,20180928,000000,22.46,22.57,22.36,22.36,84726,0
+GS_D.US,D,20181001,000000,22.35,22.41,22.08,22.13,124531,0
+GS_D.US,D,20181002,000000,22.2,22.311,21.92,22,122161,0
+GS_D.US,D,20181003,000000,21.99,22,21.64,21.65,207959,0
+GS_D.US,D,20181004,000000,21.52,21.5986,21.2608,21.4099,192067,0
+GS_D.US,D,20181005,000000,21.21,21.4948,21.183,21.43,136938,0
+GS_D.US,D,20181008,000000,21.37,21.59,21.311,21.5,97195,0
+GS_D.US,D,20181009,000000,21.58,21.68,21.47,21.67,115615,0
+GS_D.US,D,20181010,000000,21.56,21.649,21.51,21.56,123150,0
+GS_D.US,D,20181011,000000,21.6,21.7332,21.56,21.64,92630,0
+GS_D.US,D,20181012,000000,21.65,21.73,21.47,21.52,100207,0
+GS_D.US,D,20181015,000000,21.42,21.6698,21.42,21.64,68487,0
+GS_D.US,D,20181016,000000,21.64,21.84,21.6003,21.78,92512,0
+GS_D.US,D,20181017,000000,21.82,21.88,21.6305,21.6937,63726,0
+GS_D.US,D,20181018,000000,21.68,21.9,21.68,21.89,64864,0
+GS_D.US,D,20181019,000000,21.84,22.2,21.84,22.18,100070,0
+GS_D.US,D,20181022,000000,22.06,22.1493,22,22.1,39639,0
+GS_D.US,D,20181023,000000,22.08,22.13,22,22.0001,36651,0
+GS_D.US,D,20181024,000000,22,22.0198,21.8,21.82,60043,0
+GS_D.US,D,20181025,000000,21.88,21.99,21.75,21.84,87985,0
+GS_D.US,D,20181026,000000,21.52,21.7,21.4967,21.5,51758,0
+GS_D.US,D,20181029,000000,21.52,21.62,21.46,21.47,74245,0
+GS_D.US,D,20181030,000000,21.4623,21.55,21.35,21.53,113438,0
+GS_D.US,D,20181031,000000,21.51,21.7,21.4662,21.64,103895,0
+GS_D.US,D,20181101,000000,21.69,21.72,21.45,21.58,71900,0
+GS_D.US,D,20181102,000000,21.48,21.5289,21.3953,21.42,56863,0
+GS_D.US,D,20181105,000000,21.41,21.5,21.2167,21.29,117054,0
+GS_D.US,D,20181106,000000,21.24,21.33,21.23,21.2528,66085,0
+GS_D.US,D,20181107,000000,21.27,21.37,21.23,21.2334,73744,0
+GS_D.US,D,20181108,000000,21.25,21.2924,21.1801,21.1822,98994,0
+GS_D.US,D,20181109,000000,21.19,21.25,21.15,21.2001,56694,0
+GS_D.US,D,20181112,000000,21.2,21.24,21.1437,21.17,69543,0
+GS_D.US,D,20181113,000000,21.2,21.24,20.8903,20.91,137610,0
+GS_D.US,D,20181114,000000,20.95,21,20.75,20.81,123824,0
+GS_D.US,D,20181115,000000,20.8,20.8,20.3,20.3,234596,0
+GS_D.US,D,20181116,000000,20.27,20.45,20.19,20.26,163640,0
+GS_D.US,D,20181119,000000,20.21,20.6,19.98,20.56,309410,0
+GS_D.US,D,20181120,000000,20.17,20.46,20.02,20.28,285294,0
+GS_D.US,D,20181121,000000,20.43,20.43,20.15,20.2,72330,0
+GS_D.US,D,20181123,000000,20.11,20.25,20.11,20.19,31746,0
+GS_D.US,D,20181126,000000,20.2,20.2189,19.97,20.0927,148686,0
+GS_D.US,D,20181127,000000,20.14,20.14,19.98,19.99,106005,0
+GS_D.US,D,20181128,000000,19.96,20.0692,19.75,19.78,185105,0
+GS_D.US,D,20181129,000000,19.86,19.86,19.55,19.575,174040,0
+GS_D.US,D,20181130,000000,19.61,19.69,19.25,19.4,192381,0
+GS_D.US,D,20181203,000000,19.5,19.62,18.97,19.06,382707,0
+GS_D.US,D,20181204,000000,19,19.06,18.34,18.49,460695,0
+GS_D.US,D,20181206,000000,18.48,18.65,18.09,18.55,414061,0
+GS_D.US,D,20181207,000000,18.72,18.8,18.28,18.37,410306,0
+GS_D.US,D,20181210,000000,18.33,18.52,18.08,18.48,411617,0
+GS_D.US,D,20181211,000000,18.57,18.6519,18.33,18.34,317954,0
+GS_D.US,D,20181212,000000,18.36,18.68,18.33,18.36,336511,0
+GS_D.US,D,20181213,000000,18.36,18.42,18.1,18.23,462600,0
+GS_D.US,D,20181214,000000,18.09,18.1499,17.9401,18,377539,0
+GS_D.US,D,20181217,000000,17.98,17.98,17.54,17.6,420533,0
+GS_D.US,D,20181218,000000,17.62,17.688,17.23,17.47,590017,0
+GS_D.US,D,20181219,000000,17.36,17.7,17.31,17.46,550887,0
+GS_D.US,D,20181220,000000,17.4,17.4589,17.09,17.26,636593,0
+GS_D.US,D,20181221,000000,17.26,17.26,16.85,16.98,599064,0
+GS_D.US,D,20181224,000000,16.75,17,16.6,16.81,446086,0
+GS_D.US,D,20181226,000000,16.95,17.09,16.67,16.95,576005,0
+GS_D.US,D,20181227,000000,16.92,17.2,16.72,16.85,960155,0
+GS_D.US,D,20181228,000000,16.92,17.53,16.88,17.32,767205,0
+GS_D.US,D,20181231,000000,17.42,17.7548,17.42,17.5,610069,0
+GS_D.US,D,20190102,000000,17.45,18.15,17.32,18.12,334294,0
+GS_D.US,D,20190103,000000,18.18,18.19,17.79,17.79,375460,0
+GS_D.US,D,20190104,000000,17.91,18.21,17.91,18.1,441561,0
+GS_D.US,D,20190107,000000,18.17,18.49,18.15,18.26,463554,0
+GS_D.US,D,20190108,000000,18.35,18.4076,18,18.315,372734,0
+GS_D.US,D,20190109,000000,18.3,18.58,18.2,18.45,354027,0
+GS_D.US,D,20190110,000000,18.33,18.63,18.24,18.5,251267,0
+GS_D.US,D,20190111,000000,18.51,19.14,18.5,19.12,280815,0
+GS_D.US,D,20190114,000000,18.99,19.34,18.9,19.25,401072,0
+GS_D.US,D,20190115,000000,19.25,19.35,19.1,19.17,165846,0
+GS_D.US,D,20190116,000000,19.3,19.4,19.16,19.17,224962,0
+GS_D.US,D,20190117,000000,19.17,19.23,19.01,19.03,163777,0
+GS_D.US,D,20190118,000000,19.12,19.42,19.0607,19.39,242027,0
+GS_D.US,D,20190122,000000,19.33,19.36,19.06,19.1,127983,0
+GS_D.US,D,20190123,000000,19.15,19.3,19.1,19.25,114810,0
+GS_D.US,D,20190124,000000,19,19.26,19,19.18,98765,0
+GS_D.US,D,20190125,000000,19.15,19.41,19.15,19.24,311877,0
+GS_D.US,D,20190128,000000,19.22,19.26,19.05,19.05,183913,0
+GS_D.US,D,20190129,000000,19.07,19.19,19.0383,19.0519,103426,0
+GS_D.US,D,20190130,000000,19.13,19.26,19.01,19.11,459538,0
+GS_D.US,D,20190131,000000,19.11,19.3303,18.65,18.65,1772133,0
+GS_D.US,D,20190201,000000,18.88,19.03,18.82,18.9,739123,0
+GS_D.US,D,20190204,000000,18.9,18.9,18.64,18.65,388580,0
+GS_D.US,D,20190205,000000,18.69,18.7304,18.56,18.59,461973,0
+GS_D.US,D,20190206,000000,18.58,18.65,18.26,18.34,428364,0
+GS_D.US,D,20190207,000000,18.35,18.4215,18.21,18.35,260982,0
+GS_D.US,D,20190208,000000,18.28,18.52,18.25,18.35,465090,0
+GS_D.US,D,20190211,000000,18.49,18.49,18.35,18.46,227846,0
+GS_D.US,D,20190212,000000,18.58,18.86,18.44,18.82,456648,0
+GS_D.US,D,20190213,000000,18.83,18.96,18.64,18.84,248665,0
+GS_D.US,D,20190214,000000,18.72,18.91,18.6614,18.71,134302,0
+GS_D.US,D,20190215,000000,18.79,18.8,18.67,18.72,158470,0
+GS_D.US,D,20190219,000000,18.76,18.78,18.65,18.74,110318,0
+GS_D.US,D,20190220,000000,18.68,18.89,18.68,18.83,98478,0
+GS_D.US,D,20190221,000000,18.83,18.85,18.66,18.82,124826,0
+GS_D.US,D,20190222,000000,18.82,18.88,18.8,18.84,109393,0
+GS_D.US,D,20190225,000000,18.89,18.95,18.75,18.8286,135901,0
+GS_D.US,D,20190226,000000,18.87,18.87,18.66,18.73,104657,0
+GS_D.US,D,20190227,000000,18.73,18.93,18.67,18.93,170861,0
+GS_D.US,D,20190228,000000,18.91,19.02,18.75,18.75,197927,0
+GS_D.US,D,20190301,000000,18.79,19.14,18.78,19.1,125644,0
+GS_D.US,D,20190304,000000,19.16,19.33,18.96,19.08,146552,0
+GS_D.US,D,20190305,000000,19.08,19.23,19.03,19.2,131428,0
+GS_D.US,D,20190306,000000,19.24,19.39,19.0949,19.39,198275,0
+GS_D.US,D,20190307,000000,19.39,19.56,19.21,19.31,183619,0
+GS_D.US,D,20190308,000000,19.35,19.44,19.22,19.34,121331,0
+GS_D.US,D,20190311,000000,19.34,19.47,19.28,19.36,80912,0
+GS_D.US,D,20190312,000000,19.39,19.59,19.2901,19.52,114606,0
+GS_D.US,D,20190313,000000,19.61,19.72,19.4801,19.68,98603,0
+GS_D.US,D,20190314,000000,19.68,19.83,19.6108,19.8201,146860,0
+GS_D.US,D,20190315,000000,19.83,19.91,19.7813,19.85,110787,0
+GS_D.US,D,20190318,000000,19.87,19.87,19.6401,19.71,97764,0
+GS_D.US,D,20190319,000000,19.68,19.7684,19.59,19.67,84755,0
+GS_D.US,D,20190320,000000,19.58,19.65,19.4505,19.46,144849,0
+GS_D.US,D,20190321,000000,19.55,19.58,19.44,19.51,119983,0
+GS_D.US,D,20190322,000000,19.5,19.5,19.28,19.39,109010,0
+GS_D.US,D,20190325,000000,19.47,19.47,19.27,19.28,67595,0
+GS_D.US,D,20190326,000000,19.27,19.3921,19.27,19.33,97192,0
+GS_D.US,D,20190327,000000,19.29,19.3841,19.12,19.22,102623,0
+GS_D.US,D,20190328,000000,19.22,19.3,19.12,19.12,118794,0
+GS_D.US,D,20190329,000000,19.27,19.36,19.13,19.24,219848,0
+GS_D.US,D,20190401,000000,19.34,19.47,19.26,19.47,70410,0
+GS_D.US,D,20190402,000000,19.48,19.64,19.355,19.579,92588,0
+GS_D.US,D,20190403,000000,19.56,19.66,19.52,19.61,138124,0
+GS_D.US,D,20190404,000000,19.64,19.75,19.61,19.69,155904,0
+GS_D.US,D,20190405,000000,19.68,19.9,19.65,19.6893,142324,0
+GS_D.US,D,20190408,000000,19.67,19.76,19.57,19.61,95684,0
+GS_D.US,D,20190409,000000,19.6,19.67,19.45,19.45,107002,0
+GS_D.US,D,20190410,000000,19.55,19.66,19.451,19.53,92679,0
+GS_D.US,D,20190411,000000,19.66,19.67,19.5648,19.615,107086,0
+GS_D.US,D,20190412,000000,19.62,19.7699,19.61,19.72,98431,0
+GS_D.US,D,20190415,000000,19.68,19.8213,19.64,19.8,102576,0
+GS_D.US,D,20190416,000000,19.83,19.93,19.82,19.839,81157,0
+GS_D.US,D,20190417,000000,19.85,20.01,19.81,19.98,248961,0
+GS_D.US,D,20190418,000000,19.98,20,19.78,19.86,58480,0
+GS_D.US,D,20190422,000000,19.82,19.94,19.76,19.78,76197,0
+GS_D.US,D,20190423,000000,19.86,19.9,19.81,19.88,85961,0
+GS_D.US,D,20190424,000000,19.71,19.72,19.6113,19.7,98957,0
+GS_D.US,D,20190425,000000,19.66,19.8,19.66,19.67,97011,0
+GS_D.US,D,20190426,000000,19.68,19.81,19.67,19.67,63117,0
+GS_D.US,D,20190429,000000,19.72,19.79,19.68,19.69,78694,0
+GS_D.US,D,20190430,000000,19.73,19.849,19.32,19.77,207649,0
+GS_D.US,D,20190501,000000,19.7,19.75,19.65,19.72,95215,0
+GS_D.US,D,20190502,000000,19.81,19.81,19.67,19.67,39300,0
+GS_D.US,D,20190503,000000,19.69,19.7591,19.68,19.73,60970,0
+GS_D.US,D,20190506,000000,19.65,19.78,19.62,19.72,54710,0
+GS_D.US,D,20190507,000000,19.66,19.75,19.46,19.54,103257,0
+GS_D.US,D,20190508,000000,19.57,19.6,19.48,19.555,91575,0
+GS_D.US,D,20190509,000000,19.6,19.63,19.44,19.6,94932,0
+GS_D.US,D,20190510,000000,19.61,19.63,19.5149,19.6201,86295,0
+GS_D.US,D,20190513,000000,19.55,19.7,19.54,19.64,307012,0
+GS_D.US,D,20190514,000000,19.64,19.74,19.58,19.6799,101731,0
+GS_D.US,D,20190515,000000,19.63,19.83,19.63,19.8,155247,0
+GS_D.US,D,20190516,000000,19.77,19.92,19.77,19.92,127805,0
+GS_D.US,D,20190517,000000,19.83,19.91,19.74,19.79,136420,0
+GS_D.US,D,20190520,000000,19.75,19.82,19.67,19.7,67302,0
+GS_D.US,D,20190521,000000,19.69,19.87,19.6163,19.83,114113,0
+GS_D.US,D,20190522,000000,19.84,19.89,19.73,19.86,80528,0
+GS_D.US,D,20190523,000000,19.8,19.83,19.7,19.72,75732,0
+GS_D.US,D,20190524,000000,19.73,19.8216,19.66,19.66,66943,0
+GS_D.US,D,20190528,000000,19.7,19.7,19.59,19.62,101586,0
+GS_D.US,D,20190529,000000,19.6,19.7,19.56,19.69,54219,0
+GS_D.US,D,20190530,000000,19.69,19.75,19.6412,19.6881,127175,0
+GS_D.US,D,20190531,000000,19.68,19.68,19.56,19.56,220424,0
+GS_D.US,D,20190603,000000,19.56,19.65,19.55,19.6,89939,0
+GS_D.US,D,20190604,000000,19.62,19.8,19.6,19.77,72544,0
+GS_D.US,D,20190605,000000,19.82,19.89,19.7479,19.845,86962,0
+GS_D.US,D,20190606,000000,19.86,19.87,19.786,19.8642,61496,0
+GS_D.US,D,20190607,000000,19.8,19.91,19.8,19.9,155537,0
+GS_D.US,D,20190610,000000,19.9,19.93,19.89,19.91,127865,0
+GS_D.US,D,20190611,000000,19.89,19.95,19.73,19.75,164729,0
+GS_D.US,D,20190612,000000,19.77,19.84,19.672,19.7,233979,0
+GS_D.US,D,20190613,000000,19.75,19.79,19.66,19.6901,154930,0
+GS_D.US,D,20190614,000000,19.7,19.77,19.66,19.74,108672,0
+GS_D.US,D,20190617,000000,19.75,19.97,19.7416,19.97,233438,0
+GS_D.US,D,20190618,000000,20.01,20.16,19.92,19.93,200605,0
+GS_D.US,D,20190619,000000,19.98,20.09,19.951,20.05,117247,0
+GS_D.US,D,20190620,000000,20.1,20.24,20.1,20.23,119896,0
+GS_D.US,D,20190621,000000,20.19,20.23,20.08,20.2,99320,0
+GS_D.US,D,20190624,000000,20.19,20.2707,20.15,20.27,113914,0
+GS_D.US,D,20190625,000000,20.27,20.33,20.2,20.33,91251,0
+GS_D.US,D,20190626,000000,20.3,20.3,20.01,20.26,207957,0
+GS_D.US,D,20190627,000000,20.26,20.285,20.17,20.19,101073,0
+GS_D.US,D,20190628,000000,20.22,20.26,20.04,20.07,167996,0
+GS_D.US,D,20190701,000000,20.12,20.2,20.1,20.2,80582,0
+GS_D.US,D,20190702,000000,20.2,20.66,20.1935,20.57,110326,0
+GS_D.US,D,20190703,000000,20.64,20.74,20.4,20.49,100765,0
+GS_D.US,D,20190705,000000,20.47,20.5,20.35,20.445,30700,0
+GS_D.US,D,20190708,000000,20.43,20.66,20.29,20.62,106875,0
+GS_D.US,D,20190709,000000,20.62,20.88,20.55,20.62,129701,0
+GS_D.US,D,20190710,000000,20.78,20.8278,20.52,20.6,180930,0
+GS_D.US,D,20190711,000000,20.65,20.77,20.61,20.73,114726,0
+GS_D.US,D,20190712,000000,20.73,20.78,20.61,20.7,89083,0
+GS_D.US,D,20190715,000000,20.74,20.74,20.6067,20.69,78220,0
+GS_D.US,D,20190716,000000,20.7,20.84,20.6644,20.8,117464,0
+GS_D.US,D,20190717,000000,20.73,20.8299,20.72,20.78,95927,0
+GS_D.US,D,20190718,000000,20.78,20.94,20.78,20.9,136692,0
+GS_D.US,D,20190719,000000,20.86,20.94,20.71,20.81,125473,0
+GS_D.US,D,20190722,000000,20.75,20.8785,20.75,20.83,107839,0
+GS_D.US,D,20190723,000000,20.87,21.06,20.85,20.99,118294,0
+GS_D.US,D,20190724,000000,21.07,21.14,20.9281,21.14,99787,0
+GS_D.US,D,20190725,000000,20.94,20.99,20.8,20.95,91920,0
+GS_D.US,D,20190726,000000,20.91,21,20.9,20.97,85261,0
+GS_D.US,D,20190729,000000,21,21.1793,20.98,21.125,131491,0
+GS_D.US,D,20190730,000000,21.09,21.15,21.01,21.06,160091,0
+GS_D.US,D,20190731,000000,21.05,21.46,20.9305,21.24,385030,0
+GS_D.US,D,20190801,000000,21.23,21.73,21.23,21.68,157904,0
+GS_D.US,D,20190802,000000,21.73,21.75,21.34,21.3973,194089,0
+GS_D.US,D,20190805,000000,21.38,21.53,21.03,21.08,79880,0
+GS_D.US,D,20190806,000000,21.12,21.2,21.0103,21.19,105076,0
+GS_D.US,D,20190807,000000,21.17,21.29,21.0975,21.29,118964,0
+GS_D.US,D,20190808,000000,21.24,21.3,21.17,21.2,67258,0
+GS_D.US,D,20190809,000000,21.2,21.27,21.1,21.2145,59276,0
+GS_D.US,D,20190812,000000,21.28,21.54,21.25,21.47,142762,0
+GS_D.US,D,20190813,000000,21.52,21.68,21.5032,21.64,130991,0
+GS_D.US,D,20190814,000000,21.6,21.67,21.41,21.67,189720,0
+GS_D.US,D,20190815,000000,21.65,22,21.5218,21.91,167355,0
+GS_D.US,D,20190816,000000,21.91,21.94,21.59,21.76,235110,0
+GS_D.US,D,20190819,000000,21.89,21.89,21.684,21.83,65536,0
+GS_D.US,D,20190820,000000,21.82,21.95,21.7555,21.92,105527,0
+GS_D.US,D,20190821,000000,21.88,21.99,21.86,21.9,86860,0
+GS_D.US,D,20190822,000000,21.91,22.05,21.91,22.03,81781,0
+GS_D.US,D,20190823,000000,22.04,22.04,21.9,21.92,103961,0
+GS_D.US,D,20190826,000000,21.99,21.99,21.8,21.89,103346,0
+GS_D.US,D,20190827,000000,21.85,21.9023,21.79,21.84,162984,0
+GS_D.US,D,20190828,000000,21.9,21.98,21.75,21.88,194177,0
+GS_D.US,D,20190829,000000,21.88,21.96,21.81,21.85,118692,0
+GS_D.US,D,20190830,000000,21.82,21.94,21.81,21.83,227788,0
+GS_D.US,D,20190903,000000,21.85,21.87,21.69,21.75,94160,0
+GS_D.US,D,20190904,000000,21.82,21.9,21.72,21.89,294554,0
+GS_D.US,D,20190905,000000,21.89,22,21.85,22,247251,0
+GS_D.US,D,20190906,000000,21.99,22.15,21.9292,22.1499,105467,0
+GS_D.US,D,20190909,000000,22.1,22.13,21.96,22.12,83904,0
+GS_D.US,D,20190910,000000,22.12,22.1343,21.95,21.95,100470,0
+GS_D.US,D,20190911,000000,22.05,22.05,21.9,22,176330,0
+GS_D.US,D,20190912,000000,22,22.14,21.9509,22.04,82790,0
+GS_D.US,D,20190913,000000,22.08,22.08,21.55,21.81,129939,0
+GS_D.US,D,20190916,000000,21.86,21.88,21.69,21.85,58803,0
+GS_D.US,D,20190917,000000,21.92,21.96,21.86,21.96,54656,0
+GS_D.US,D,20190918,000000,21.99,21.9999,21.89,21.94,104794,0
+GS_D.US,D,20190919,000000,22,22.1,21.99,22.0863,241177,0
+GS_D.US,D,20190920,000000,22.05,22.15,22.035,22.09,81939,0
+GS_D.US,D,20190923,000000,22.02,22.2,22.01,22.12,75405,0
+GS_D.US,D,20190924,000000,22.12,22.19,22.01,22.03,63185,0
+GS_D.US,D,20190925,000000,22.03,22.16,22,22.04,56784,0
+GS_D.US,D,20190926,000000,22.11,22.14,22.04,22.13,95323,0
+GS_D.US,D,20190927,000000,22.13,22.23,22.05,22.12,81915,0
+GS_D.US,D,20190930,000000,22.15,22.15,22.04,22.04,200248,0
+GS_D.US,D,20191001,000000,22.03,22.1398,21.95,21.95,85588,0
+GS_D.US,D,20191002,000000,22.02,22.0299,21.78,21.78,512322,0
+GS_D.US,D,20191003,000000,21.79,21.89,21.66,21.69,94476,0
+GS_D.US,D,20191004,000000,21.78,21.8562,21.68,21.68,143831,0
+GS_D.US,D,20191007,000000,21.66,21.88,21.61,21.82,103541,0
+GS_D.US,D,20191008,000000,21.79,21.92,21.7156,21.81,78625,0
+GS_D.US,D,20191009,000000,21.83,22,21.83,21.87,47921,0
+GS_D.US,D,20191010,000000,21.87,21.95,21.81,21.94,69722,0
+GS_D.US,D,20191011,000000,21.94,22,21.878,22,88512,0
+GS_D.US,D,20191014,000000,21.95,22.12,21.95,22.08,56517,0
+GS_D.US,D,20191015,000000,22.1,22.24,22.0307,22.22,90905,0
+GS_D.US,D,20191016,000000,22.22,22.29,22.15,22.15,110171,0
+GS_D.US,D,20191017,000000,22.2,22.27,22.18,22.18,75758,0
+GS_D.US,D,20191018,000000,22.23,22.29,22.16,22.16,78853,0
+GS_D.US,D,20191021,000000,22.21,22.31,22.16,22.26,93963,0
+GS_D.US,D,20191022,000000,22.25,22.3,22.2,22.21,55326,0
+GS_D.US,D,20191023,000000,22.2,22.3,22.17,22.25,75942,0
+GS_D.US,D,20191024,000000,22.3,22.38,22.2285,22.23,126116,0
+GS_D.US,D,20191025,000000,22.04,22.07,21.93,22.05,69144,0
+GS_D.US,D,20191028,000000,22.07,22.18,21.91,22.15,89651,0
+GS_D.US,D,20191029,000000,22.14,22.14,22,22.06,91400,0
+GS_D.US,D,20191030,000000,21.96,22.1,21.96,22,114469,0
+GS_D.US,D,20191031,000000,21.95,22.1,21.91,21.98,246113,0
+GS_D.US,D,20191101,000000,22.01,22.07,21.98,22.05,55678,0
+GS_D.US,D,20191104,000000,22.02,22.1,22,22.01,87751,0
+GS_D.US,D,20191105,000000,21.98,22.05,21.95,22,138233,0
+GS_D.US,D,20191106,000000,22.03,22.0973,21.9886,22.01,89340,0
+GS_D.US,D,20191107,000000,21.99,22.0345,21.9,22,124681,0
+GS_D.US,D,20191108,000000,21.96,22.1,21.9585,22.07,54139,0
+GS_D.US,D,20191111,000000,22.09,22.09,22.04,22.09,33034,0
+GS_D.US,D,20191112,000000,22.15,22.1799,22.05,22.07,83615,0
+GS_D.US,D,20191113,000000,22.07,22.14,22.0331,22.09,72870,0
+GS_D.US,D,20191114,000000,22.13,22.18,22.0988,22.17,68965,0
+GS_D.US,D,20191115,000000,22.14,22.23,22.1,22.19,92926,0
+GS_D.US,D,20191118,000000,22.24,22.36,22.2068,22.3,99144,0
+GS_D.US,D,20191119,000000,22.3,22.39,22.23,22.24,52709,0
+GS_D.US,D,20191120,000000,22.29,22.5115,22.23,22.47,236411,0
+GS_D.US,D,20191121,000000,22.45,22.53,22.41,22.44,229181,0
+GS_D.US,D,20191122,000000,22.43,22.55,22.42,22.5,84730,0
+GS_D.US,D,20191125,000000,22.6,22.815,22.55,22.78,262927,0
+GS_D.US,D,20191126,000000,22.78,23.03,22.7382,22.99,452139,0
+GS_D.US,D,20191127,000000,22.95,23.15,22.91,23.13,734198,0
+GS_D.US,D,20191129,000000,23.13,23.46,23.12,23.34,2098507,0
+GS_D.US,D,20191202,000000,23.22,23.22,23.01,23.16,179754,0
+GS_D.US,D,20191203,000000,23.05,23.15,22.88,22.89,225175,0
+GS_D.US,D,20191204,000000,22.95,22.98,22.84,22.91,117764,0
+GS_D.US,D,20191205,000000,22.87,22.9,22.64,22.71,153942,0
+GS_D.US,D,20191206,000000,22.73,22.94,22.71,22.73,122052,0
+GS_D.US,D,20191209,000000,22.78,22.84,22.71,22.78,96325,0
+GS_D.US,D,20191210,000000,22.75,22.856,22.74,22.77,60913,0
+GS_D.US,D,20191211,000000,22.8,22.92,22.76,22.92,71444,0
+GS_D.US,D,20191212,000000,22.92,22.95,22.79,22.86,105414,0
+GS_D.US,D,20191213,000000,22.88,23.03,22.81,22.97,59760,0
+GS_D.US,D,20191216,000000,23.1,23.1,22.9,22.94,111046,0
+GS_D.US,D,20191217,000000,23.05,23.05,22.895,23,142384,0
+GS_D.US,D,20191218,000000,23,23.03,22.85,22.99,115961,0
+GS_D.US,D,20191219,000000,22.98,23.05,22.9199,22.93,107056,0
+GS_D.US,D,20191220,000000,22.93,23.047,22.8,22.8,161948,0
+GS_D.US,D,20191223,000000,22.88,22.975,22.822,22.9,66275,0
+GS_D.US,D,20191224,000000,22.91,22.94,22.82,22.85,35078,0
+GS_D.US,D,20191226,000000,22.87,22.9,22.78,22.8,51760,0
+GS_D.US,D,20191227,000000,22.8,22.9292,22.78,22.85,62930,0
+GS_D.US,D,20191230,000000,22.88,22.94,22.83,22.91,133422,0
+GS_D.US,D,20191231,000000,22.92,23.16,22.9,23.04,116500,0
+GS_D.US,D,20200102,000000,23.09,23.33,23.04,23.25,104273,0
+GS_D.US,D,20200103,000000,23.2,23.34,23.2,23.3286,79903,0
+GS_D.US,D,20200106,000000,23.29,23.4,23.24,23.27,92982,0
+GS_D.US,D,20200107,000000,23.37,23.37,23.23,23.29,125602,0
+GS_D.US,D,20200108,000000,23.28,23.39,23.19,23.19,165203,0
+GS_D.US,D,20200109,000000,23.22,23.26,23.1136,23.19,87999,0
+GS_D.US,D,20200110,000000,23.19,23.27,23.11,23.2,72646,0
+GS_D.US,D,20200113,000000,23.2,23.25,23.12,23.19,77370,0
+GS_D.US,D,20200114,000000,23.21,23.28,23.19,23.25,100180,0
+GS_D.US,D,20200115,000000,23.25,23.25,23.082,23.13,66721,0
+GS_D.US,D,20200116,000000,23.17,23.24,23.12,23.19,78364,0
+GS_D.US,D,20200117,000000,23.19,23.215,23.1,23.19,102539,0
+GS_D.US,D,20200121,000000,23.2,23.2146,23.04,23.16,106842,0
+GS_D.US,D,20200122,000000,23.13,23.24,23.13,23.24,120539,0
+GS_D.US,D,20200123,000000,22.94,23.06,22.8941,22.98,92375,0
+GS_D.US,D,20200124,000000,22.98,23.0439,22.95,22.99,72461,0
+GS_D.US,D,20200127,000000,22.9,23.02,22.68,22.7,81495,0
+GS_D.US,D,20200128,000000,22.8,22.93,22.8,22.9,128985,0
+GS_D.US,D,20200129,000000,22.9,23.08,22.82,23.0328,138390,0
+GS_D.US,D,20200130,000000,23.03,23.05,22.9,23.03,91012,0
+GS_D.US,D,20200131,000000,23.04,23.19,23.012,23.19,158513,0
+GS_D.US,D,20200203,000000,23.19,23.24,23.15,23.23,86813,0
+GS_D.US,D,20200204,000000,23.24,23.35,23.202,23.3443,176920,0
+GS_D.US,D,20200205,000000,23.35,23.42,23.2,23.25,177941,0
+GS_D.US,D,20200206,000000,23.3,23.33,23.2148,23.28,95987,0
+GS_D.US,D,20200207,000000,23.25,23.3454,23.25,23.32,79825,0
+GS_D.US,D,20200210,000000,23.38,23.48,23.3122,23.45,103985,0
+GS_D.US,D,20200211,000000,23.48,23.665,23.45,23.55,197176,0
+GS_D.US,D,20200212,000000,23.58,23.9,23.54,23.8,164828,0
+GS_D.US,D,20200213,000000,23.75,23.84,23.6,23.81,113971,0
+GS_D.US,D,20200214,000000,23.74,24.1,23.74,23.885,140984,0
+GS_D.US,D,20200218,000000,23.9,23.95,23.54,23.7,189241,0
+GS_D.US,D,20200219,000000,23.74,23.7807,23.64,23.72,150900,0
+GS_D.US,D,20200220,000000,23.72,23.915,23.61,23.9,142013,0
+GS_D.US,D,20200221,000000,23.85,23.898,23.75,23.76,85935,0
+GS_D.US,D,20200224,000000,23.5,23.74,23.31,23.37,123714,0
+GS_D.US,D,20200225,000000,23.35,23.401,22.92,22.98,252335,0
+GS_D.US,D,20200226,000000,22.98,23.18,22.47,22.8684,238064,0
+GS_D.US,D,20200227,000000,22.68,23.08,22.25,22.69,245646,0
+GS_D.US,D,20200228,000000,22.25,22.59,22.25,22.41,362847,0
+GS_D.US,D,20200302,000000,22.5,22.9,22.5,22.84,147287,0
+GS_D.US,D,20200303,000000,23,23.3666,22.69,23.15,127002,0
+GS_D.US,D,20200304,000000,23.16,23.8,23.16,23.77,195809,0
+GS_D.US,D,20200305,000000,23.56,23.624,23.2179,23.3782,107806,0
+GS_D.US,D,20200306,000000,23.1,23.1,22.7,22.86,109363,0
+GS_D.US,D,20200309,000000,22.1,22.35,21.01,21.83,181987,0
+GS_D.US,D,20200310,000000,22.35,22.35,21.44,21.83,100946,0
+GS_D.US,D,20200311,000000,21.47,21.9167,21.19,21.35,149613,0
+GS_D.US,D,20200312,000000,20.55,20.55,19.25,19.26,331656,0
+GS_D.US,D,20200313,000000,19.76,20.0101,19.35,19.53,213433,0
+GS_D.US,D,20200316,000000,18.68,19.24,18,18.21,155112,0
+GS_D.US,D,20200317,000000,18.1,19.56,17.75,18.46,345978,0
+GS_D.US,D,20200318,000000,17.97,18.4,15.87,16.52,264063,0
+GS_D.US,D,20200319,000000,16.4,18.67,15,17.91,304867,0
+GS_D.US,D,20200320,000000,18.14,18.7,16.7793,17.34,204516,0
+GS_D.US,D,20200323,000000,16.84,17.05,15.33,16.2945,317382,0
+GS_D.US,D,20200324,000000,16.75,17.84,16.41,17.15,231635,0
+GS_D.US,D,20200325,000000,17.5,19,17.1998,18.12,357912,0
+GS_D.US,D,20200326,000000,18.19,20.11,18.19,19.94,313068,0
+GS_D.US,D,20200327,000000,18.41,19.79,18.41,19.51,169172,0
+GS_D.US,D,20200330,000000,19.74,19.74,19.05,19.37,184503,0
+GS_D.US,D,20200331,000000,19.35,19.7,19.18,19.18,207649,0
+GS_D.US,D,20200401,000000,18.78,18.93,18,18.18,121360,0
+GS_D.US,D,20200402,000000,17.91,18.5275,17.8,18.15,206364,0
+GS_D.US,D,20200403,000000,18.47,18.47,17.75,17.89,137965,0
+GS_D.US,D,20200406,000000,18.26,19.153,18.26,19.08,253677,0
+GS_D.US,D,20200407,000000,19.32,19.59,19,19.2811,122414,0
+GS_D.US,D,20200408,000000,19.27,19.695,19.27,19.64,166957,0
+GS_D.US,D,20200409,000000,19.71,20.92,19.71,20.34,208448,0
+GS_D.US,D,20200413,000000,20.77,20.77,19.6176,19.91,95558,0
+GS_D.US,D,20200414,000000,20.18,20.57,20.18,20.49,131863,0
+GS_D.US,D,20200415,000000,19.83,20.53,19.82,20.42,90255,0
+GS_D.US,D,20200416,000000,20.64,20.64,20,20.02,371460,0
+GS_D.US,D,20200417,000000,20.48,20.48,20.15,20.21,91983,0
+GS_D.US,D,20200420,000000,20.13,20.34,20.06,20.27,77256,0
+GS_D.US,D,20200421,000000,20.08,20.1793,19.9,19.98,101741,0
+GS_D.US,D,20200422,000000,20.1,20.35,19.9,20.03,167902,0
+GS_D.US,D,20200423,000000,19.89,20.09,19.8,20.0418,198633,0
+GS_D.US,D,20200424,000000,20.3,20.34,20.08,20.13,283487,0
+GS_D.US,D,20200427,000000,20.23,20.35,20.113,20.21,118503,0
+GS_D.US,D,20200428,000000,20.37,20.3899,20.14,20.2143,76736,0
+GS_D.US,D,20200429,000000,20.34,20.43,20.1086,20.36,341180,0
+GS_D.US,D,20200430,000000,20.36,20.4856,20.25,20.3,180216,0
+GS_D.US,D,20200501,000000,20.23,20.3078,20.05,20.25,113255,0
+GS_D.US,D,20200504,000000,20.2,20.29,20.08,20.1,105660,0
+GS_D.US,D,20200505,000000,20.1,20.28,20.1,20.25,119425,0
+GS_D.US,D,20200506,000000,20.18,20.376,20.13,20.18,92614,0
+GS_D.US,D,20200507,000000,20.22,20.33,20.21,20.28,109967,0
+GS_D.US,D,20200508,000000,20.25,20.5,20.25,20.42,79272,0
+GS_D.US,D,20200511,000000,20.53,20.95,20.37,20.84,151830,0
+GS_D.US,D,20200512,000000,20.88,21,20.67,20.84,91900,0
+GS_D.US,D,20200513,000000,20.83,20.83,20.22,20.445,116041,0
+GS_D.US,D,20200514,000000,20.3,20.385,19.9,20.27,115618,0
+GS_D.US,D,20200515,000000,20.25,20.4,20.15,20.38,57949,0
+GS_D.US,D,20200518,000000,20.52,20.81,20.51,20.55,98942,0
+GS_D.US,D,20200519,000000,20.59,20.69,20.44,20.5,90980,0
+GS_D.US,D,20200520,000000,20.6,20.75,20.56,20.56,76938,0
+GS_D.US,D,20200521,000000,20.56,20.79,20.5,20.7,110334,0
+GS_D.US,D,20200522,000000,20.7,20.85,20.69,20.81,48193,0
+GS_D.US,D,20200526,000000,20.91,21.03,20.7613,21.03,75419,0
+GS_D.US,D,20200527,000000,20.97,21.46,20.9,21.46,85884,0
+GS_D.US,D,20200528,000000,21.45,21.68,21.2,21.5199,84154,0
+GS_D.US,D,20200529,000000,21.35,21.5948,21.33,21.58,92168,0
+GS_D.US,D,20200601,000000,21.43,21.72,21.43,21.67,46135,0
+GS_D.US,D,20200602,000000,21.6,21.75,21.57,21.75,57279,0
+GS_D.US,D,20200603,000000,21.74,21.862,21.66,21.75,67162,0
+GS_D.US,D,20200604,000000,21.68,21.8636,21.67,21.7,39178,0
+GS_D.US,D,20200605,000000,21.75,21.99,21.68,21.78,75521,0
+GS_D.US,D,20200608,000000,21.78,22,21.78,21.97,56423,0
+GS_D.US,D,20200609,000000,21.95,21.95,21.72,21.83,67820,0
+GS_D.US,D,20200610,000000,21.88,21.93,21.77,21.82,47481,0
+GS_D.US,D,20200611,000000,21.6,21.7382,21.2,21.24,61853,0
+GS_D.US,D,20200612,000000,21.36,21.7099,21.06,21.06,52977,0
+GS_D.US,D,20200615,000000,20.93,21,20.725,20.85,80537,0
+GS_D.US,D,20200616,000000,21.04,21.4,21,21.08,63817,0
+GS_D.US,D,20200617,000000,21.27,21.39,21.0658,21.21,77874,0
+GS_D.US,D,20200618,000000,21.15,21.5284,21.14,21.3,108601,0
+GS_D.US,D,20200619,000000,21.41,21.54,21.32,21.5,75697,0
+GS_D.US,D,20200622,000000,21.57,21.57,21.3,21.47,82548,0
+GS_D.US,D,20200623,000000,21.47,21.58,21.416,21.56,72229,0
+GS_D.US,D,20200624,000000,21.53,21.55,21.295,21.48,69665,0
+GS_D.US,D,20200625,000000,21.47,21.54,21.36,21.44,84546,0
+GS_D.US,D,20200626,000000,21.39,21.49,21.03,21.07,72538,0
+GS_D.US,D,20200629,000000,21.02,21.2,21.01,21.05,70449,0
+GS_D.US,D,20200630,000000,21.0954,21.2,20.67,20.7,323280,0
+GS_D.US,D,20200701,000000,20.79,20.9,20.7,20.85,82949,0
+GS_D.US,D,20200702,000000,20.95,21.12,20.9,20.92,69474,0
+GS_D.US,D,20200706,000000,21.01,21.12,20.89,20.96,53262,0
+GS_D.US,D,20200707,000000,20.945,21.03,20.92,20.99,93785,0
+GS_D.US,D,20200708,000000,21.09,21.18,21,21.15,38521,0
+GS_D.US,D,20200709,000000,21.1,21.17,20.97,21.03,46801,0
+GS_D.US,D,20200710,000000,21.04,21.35,21,21.3,58760,0
+GS_D.US,D,20200713,000000,21.3,21.33,21.21,21.22,53044,0
+GS_D.US,D,20200714,000000,21.16,21.326,21.11,21.3223,62836,0
+GS_D.US,D,20200715,000000,21.42,21.72,21.414,21.65,64642,0
+GS_D.US,D,20200716,000000,21.65,22.1,21.65,22.04,116912,0
+GS_D.US,D,20200717,000000,22.14,22.339,22.01,22.3,84498,0
+GS_D.US,D,20200720,000000,22.35,22.55,22.31,22.49,69529,0
+GS_D.US,D,20200721,000000,22.4,22.57,22.4,22.44,98110,0
+GS_D.US,D,20200722,000000,22.49,22.74,22.49,22.66,96746,0
+GS_D.US,D,20200723,000000,22.55,22.59,22.4441,22.5,70507,0
+GS_D.US,D,20200724,000000,22.47,22.69,22.4,22.69,71027,0
+GS_D.US,D,20200727,000000,22.6,22.72,22.47,22.5001,74467,0
+GS_D.US,D,20200728,000000,22.59,22.59,22.3401,22.47,98816,0
+GS_D.US,D,20200729,000000,22.44,22.74,22.44,22.7,87919,0
+GS_D.US,D,20200730,000000,22.6,22.855,22.59,22.775,59693,0
+GS_D.US,D,20200731,000000,22.77,22.96,22.7,22.96,52069,0
+GS_D.US,D,20200803,000000,22.98,23.29,22.94,23.18,155661,0
+GS_D.US,D,20200804,000000,23.3,23.3,23.11,23.145,90919,0
+GS_D.US,D,20200805,000000,23.13,23.3,23.06,23.07,76481,0
+GS_D.US,D,20200806,000000,23.1,23.179,22.7,22.94,98386,0
+GS_D.US,D,20200807,000000,22.86,22.97,22.7611,22.915,36660,0
+GS_D.US,D,20200810,000000,23.08,23.33,22.93,23.27,86698,0
+GS_D.US,D,20200811,000000,23.23,23.3485,23,23.13,117740,0
+GS_D.US,D,20200812,000000,23.1,23.31,23.1,23.25,75008,0
+GS_D.US,D,20200813,000000,23.25,23.38,23.2,23.35,73937,0
+GS_D.US,D,20200814,000000,23.36,23.4,23.2201,23.33,70629,0
+GS_D.US,D,20200817,000000,23.35,23.41,23.13,23.1801,52561,0
+GS_D.US,D,20200818,000000,23.2,23.49,23.17,23.45,92861,0
+GS_D.US,D,20200819,000000,23.49,23.49,23.37,23.45,74135,0
+GS_D.US,D,20200820,000000,23.4,23.5,23.4,23.5,64517,0
+GS_D.US,D,20200821,000000,23.49,23.53,23.35,23.43,57865,0
+GS_D.US,D,20200824,000000,23.48,23.55,23.43,23.54,88224,0
+GS_D.US,D,20200825,000000,23.47,23.7,23.44,23.69,100825,0
+GS_D.US,D,20200826,000000,23.74,23.78,23.59,23.72,76743,0
+GS_D.US,D,20200827,000000,23.6,23.715,23.4,23.5,88909,0
+GS_D.US,D,20200828,000000,23.45,23.55,23.4301,23.49,51495,0
+GS_D.US,D,20200831,000000,23.51,23.51,23.26,23.26,95445,0
+GS_D.US,D,20200901,000000,23.26,23.34,23.12,23.275,96862,0
+GS_D.US,D,20200902,000000,23.21,23.31,23.2,23.2,109729,0
+GS_D.US,D,20200903,000000,23.26,23.27,23.1,23.2,84216,0
+GS_D.US,D,20200904,000000,23.14,23.25,22.94,23.16,127759,0
+GS_D.US,D,20200908,000000,23.12,23.12,22.95,23.0499,91373,0
+GS_D.US,D,20200909,000000,23.1,23.39,23.04,23.31,73367,0
+GS_D.US,D,20200910,000000,23.33,23.6,23.33,23.4949,85643,0
+GS_D.US,D,20200911,000000,23.57,23.6,23.32,23.36,91090,0
+GS_D.US,D,20200914,000000,23.45,23.54,23.36,23.5,47805,0
+GS_D.US,D,20200915,000000,23.59,23.69,23.4554,23.58,70291,0
+GS_D.US,D,20200916,000000,23.65,23.84,23.51,23.77,103397,0
+GS_D.US,D,20200917,000000,23.73,23.78,23.62,23.7,80017,0
+GS_D.US,D,20200918,000000,23.74,23.74,23.43,23.63,93738,0
+GS_D.US,D,20200921,000000,23.54,23.5696,23.2083,23.2083,82219,0
+GS_D.US,D,20200922,000000,23.34,23.38,23.13,23.17,114488,0
+GS_D.US,D,20200923,000000,23.23,23.25,22.7,22.71,148266,0
+GS_D.US,D,20200924,000000,22.69,23.09,22.35,22.93,153861,0
+GS_D.US,D,20200925,000000,22.93,23.32,22.87,23.21,64982,0
+GS_D.US,D,20200928,000000,23.34,23.52,23.175,23.32,102150,0
+GS_D.US,D,20200929,000000,23.46,23.5,23.21,23.37,114248,0
+GS_D.US,D,20200930,000000,23.44,23.51,23.11,23.11,256684,0
+GS_D.US,D,20201001,000000,23.19,23.54,23.16,23.46,85389,0
+GS_D.US,D,20201002,000000,23.25,23.67,23.22,23.55,102558,0
+GS_D.US,D,20201005,000000,23.59,23.8726,23.445,23.85,65383,0
+GS_D.US,D,20201006,000000,23.9,24.11,23.77,24.01,183991,0
+GS_D.US,D,20201007,000000,23.9,24.04,23.87,23.98,133606,0
+GS_D.US,D,20201008,000000,23.95,24.22,23.857,23.91,105059,0
+GS_D.US,D,20201009,000000,23.95,24.12,23.86,24.03,80816,0
+GS_D.US,D,20201012,000000,24.03,24.2,24.03,24.09,84496,0
+GS_D.US,D,20201013,000000,24.1,24.18,24.04,24.1001,81643,0
+GS_D.US,D,20201014,000000,24.15,24.18,23.89,23.92,89698,0
+GS_D.US,D,20201015,000000,23.87,23.94,23.75,23.82,106748,0
+GS_D.US,D,20201016,000000,23.9,24.03,23.85,23.87,99621,0
+GS_D.US,D,20201019,000000,23.95,23.95,23.79,23.8133,96774,0
+GS_D.US,D,20201020,000000,23.79,24.08,23.79,24.0444,119727,0
+GS_D.US,D,20201021,000000,24.09,24.09,23.86,23.95,93835,0
+GS_D.US,D,20201022,000000,23.88,24.07,23.88,24.025,93402,0
+GS_D.US,D,20201023,000000,23.89,23.95,23.7846,23.87,63503,0
+GS_D.US,D,20201026,000000,23.8,23.9343,23.7684,23.83,82352,0
+GS_D.US,D,20201027,000000,23.88,24,23.8,23.96,104885,0
+GS_D.US,D,20201028,000000,23.82,23.99,23.7,23.84,95624,0
+GS_D.US,D,20201029,000000,23.88,23.93,23.55,23.55,113658,0
+GS_D.US,D,20201030,000000,23.52,23.753,23.44,23.47,192857,0
+GS_D.US,D,20201102,000000,23.51,23.82,23.36,23.36,110431,0
+GS_D.US,D,20201103,000000,23.49,23.69,23.46,23.5,104952,0
+GS_D.US,D,20201104,000000,23.67,23.92,23.66,23.81,116692,0
+GS_D.US,D,20201105,000000,23.92,24.05,23.8,23.85,80940,0
+GS_D.US,D,20201106,000000,23.87,23.87,23.71,23.71,55768,0
+GS_D.US,D,20201109,000000,23.83,24.025,23.8,23.98,111927,0
+GS_D.US,D,20201110,000000,24.04,24.1601,23.9,24.04,115638,0
+GS_D.US,D,20201111,000000,24.02,24.13,23.95,24.03,94330,0
+GS_D.US,D,20201112,000000,24.1,24.14,24,24.08,75471,0
+GS_D.US,D,20201113,000000,24.06,24.19,24.0517,24.11,57847,0
+GS_D.US,D,20201116,000000,24.12,24.4,24.08,24.4,127618,0
+GS_D.US,D,20201117,000000,24.28,24.35,24.23,24.32,132970,0
+GS_D.US,D,20201118,000000,24.28,24.34,24.22,24.2536,153403,0
+GS_D.US,D,20201119,000000,24.24,24.34,24.2,24.3,103315,0
+GS_D.US,D,20201120,000000,24.29,24.35,24.06,24.14,169895,0
+GS_D.US,D,20201123,000000,24.14,24.3491,24.14,24.23,87735,0
+GS_D.US,D,20201124,000000,24.24,24.35,24.2,24.22,128710,0
+GS_D.US,D,20201125,000000,24.29,24.39,24.2101,24.36,84700,0
+GS_D.US,D,20201127,000000,24.3,24.41,24.27,24.3,41618,0
+GS_D.US,D,20201130,000000,24.32,24.3875,24.18,24.25,131593,0
+GS_D.US,D,20201201,000000,24.27,24.46,24.27,24.44,70646,0
+GS_D.US,D,20201202,000000,24.46,24.49,24.37,24.47,78692,0
+GS_D.US,D,20201203,000000,24.48,24.6,24.41,24.56,115769,0
+GS_D.US,D,20201204,000000,24.51,24.64,24.51,24.64,92231,0
+GS_D.US,D,20201207,000000,24.58,24.65,24.46,24.63,89382,0
+GS_D.US,D,20201208,000000,24.6,24.7,24.6,24.7,92406,0
+GS_D.US,D,20201209,000000,24.6,24.8,24.6,24.74,167890,0
+GS_D.US,D,20201210,000000,24.71,24.79,24.65,24.65,146731,0
+GS_D.US,D,20201211,000000,24.7,24.79,24.64,24.71,122407,0
+GS_D.US,D,20201214,000000,24.77,24.77,24.57,24.65,148592,0
+GS_D.US,D,20201215,000000,24.71,24.86,24.64,24.84,153609,0
+GS_D.US,D,20201216,000000,24.85,24.93,24.751,24.92,89733,0
+GS_D.US,D,20201217,000000,24.93,24.98,24.85,24.92,106138,0
+GS_D.US,D,20201218,000000,24.89,25.07,24.86,25.07,85770,0
+GS_D.US,D,20201221,000000,25.07,25.2,25.01,25.11,128950,0
+GS_D.US,D,20201222,000000,25.11,25.145,24.915,24.95,90620,0
+GS_D.US,D,20201223,000000,24.96,25.04,24.7,24.73,119430,0
+GS_D.US,D,20201224,000000,24.83,24.95,24.8,24.95,51437,0
+GS_D.US,D,20201228,000000,24.87,25.02,24.87,24.97,58075,0
+GS_D.US,D,20201229,000000,24.94,25.07,24.91,25.05,81431,0
+GS_D.US,D,20201230,000000,25.09,25.097,24.9548,25.09,49417,0
+GS_D.US,D,20201231,000000,25.06,25.24,25.05,25.24,97779,0
+GS_D.US,D,20210104,000000,25.12,25.1303,24.87,24.96,50094,0
+GS_D.US,D,20210105,000000,24.96,25.01,24.86,24.95,73534,0
+GS_D.US,D,20210106,000000,24.85,24.86,24.55,24.67,151662,0
+GS_D.US,D,20210107,000000,24.78,24.78,24.1632,24.3716,243290,0
+GS_D.US,D,20210108,000000,24.38,24.751,24.38,24.61,104531,0
+GS_D.US,D,20210111,000000,24.55,24.59,24.41,24.44,106355,0
+GS_D.US,D,20210112,000000,24.39,24.48,24.04,24.16,132304,0
+GS_D.US,D,20210113,000000,24.17,24.52,24.17,24.52,91774,0
+GS_D.US,D,20210114,000000,24.53,24.8,24.48,24.72,96816,0
+GS_D.US,D,20210115,000000,24.76,24.95,24.6,24.94,133445,0
+GS_D.US,D,20210119,000000,24.94,24.97,24.722,24.76,91984,0
+GS_D.US,D,20210120,000000,24.8,24.92,24.77,24.9088,107622,0
+GS_D.US,D,20210121,000000,24.88,24.9798,24.8,24.87,96820,0
+GS_D.US,D,20210122,000000,24.81,25.01,24.8,24.97,98913,0
+GS_D.US,D,20210125,000000,24.86,24.97,24.72,24.8,73815,0
+GS_D.US,D,20210126,000000,24.8,24.85,24.7208,24.74,91214,0
+GS_D.US,D,20210127,000000,24.73,24.84,24.4,24.4,98480,0
+GS_D.US,D,20210128,000000,24.4,24.69,24.36,24.57,108419,0
+GS_D.US,D,20210129,000000,24.59,24.75,24.46,24.68,149495,0
+GS_D.US,D,20210201,000000,24.64,24.75,24.55,24.57,72452,0
+GS_D.US,D,20210202,000000,24.68,24.9,24.6,24.88,72555,0
+GS_D.US,D,20210203,000000,24.85,24.9,24.6,24.61,124232,0
+GS_D.US,D,20210204,000000,24.75,24.85,24.55,24.75,87080,0
+GS_D.US,D,20210205,000000,24.72,24.89,24.6603,24.8,78887,0
+GS_D.US,D,20210208,000000,24.72,24.95,24.7,24.94,65279,0
+GS_D.US,D,20210209,000000,24.94,25.01,24.87,25.01,174682,0
+GS_D.US,D,20210210,000000,25.01,25.01,24.86,24.92,140505,0
+GS_D.US,D,20210211,000000,24.92,24.93,24.8,24.8,134391,0
+GS_D.US,D,20210212,000000,24.75,24.77,24.58,24.73,138564,0
+GS_D.US,D,20210216,000000,24.66,24.7,24.45,24.51,114394,0
+GS_D.US,D,20210217,000000,24.57,24.68,24.45,24.68,87296,0
+GS_D.US,D,20210218,000000,24.51,24.6,24.42,24.58,112354,0
+GS_D.US,D,20210219,000000,24.45,24.59,24.44,24.5,60589,0
+GS_D.US,D,20210222,000000,24.55,24.5899,24.41,24.52,79755,0
+GS_D.US,D,20210223,000000,24.43,24.5599,24.42,24.54,67856,0
+GS_D.US,D,20210224,000000,24.48,24.48,24.2,24.21,115973,0
+GS_D.US,D,20210225,000000,24.25,24.25,23.83,23.86,108409,0
+GS_D.US,D,20210226,000000,23.96,24.08,23.52,23.64,163620,0
+GS_D.US,D,20210301,000000,23.87,23.87,23.61,23.74,170435,0
+GS_D.US,D,20210302,000000,23.77,23.95,23.696,23.95,111943,0
+GS_D.US,D,20210303,000000,23.88,23.89,23.7468,23.8,124200,0
+GS_D.US,D,20210304,000000,23.86,23.88,23.7,23.75,113437,0
+GS_D.US,D,20210305,000000,23.77,23.8579,23.695,23.85,90128,0
+GS_D.US,D,20210308,000000,23.78,23.86,23.61,23.63,242945,0
+GS_D.US,D,20210309,000000,23.72,23.89,23.65,23.74,136745,0
+GS_D.US,D,20210310,000000,23.89,23.89,23.71,23.88,91965,0
+GS_D.US,D,20210311,000000,23.85,24.07,23.79,23.87,112988,0
+GS_D.US,D,20210312,000000,23.93,23.93,23.75,23.86,78124,0
+GS_D.US,D,20210315,000000,23.89,24.05,23.875,23.92,120212,0
+GS_D.US,D,20210316,000000,24.03,24.27,23.93,24.22,162175,0
+GS_D.US,D,20210317,000000,24.24,24.3,24.05,24.25,165917,0
+GS_D.US,D,20210318,000000,24.2,24.215,23.91,23.96,153822,0
+GS_D.US,D,20210319,000000,23.98,24.07,23.81,23.9,105009,0
+GS_D.US,D,20210322,000000,24.01,24.24,23.9401,24.15,115547,0
+GS_D.US,D,20210323,000000,24.16,24.31,24.0701,24.23,149157,0
+GS_D.US,D,20210324,000000,24.23,24.45,24.23,24.35,76654,0
+GS_D.US,D,20210325,000000,24.42,24.42,24.2424,24.28,47070,0
+GS_D.US,D,20210326,000000,24.3,24.4,24.2,24.24,61999,0
+GS_D.US,D,20210329,000000,24.23,24.25,24.09,24.175,59579,0
+GS_D.US,D,20210330,000000,24.15,24.32,24.099,24.17,84609,0
+GS_D.US,D,20210331,000000,24.25,24.26,24.15,24.25,123567,0
+GS_D.US,D,20210401,000000,24.21,24.39,24.16,24.34,149607,0
+GS_D.US,D,20210405,000000,24.32,24.471,24.25,24.39,109015,0
+GS_D.US,D,20210406,000000,24.33,24.68,24.33,24.48,134244,0
+GS_D.US,D,20210407,000000,24.56,24.62,24.39,24.48,82072,0
+GS_D.US,D,20210408,000000,24.47,24.64,24.3901,24.51,94360,0
+GS_D.US,D,20210409,000000,24.51,24.6087,24.47,24.55,113577,0
+GS_D.US,D,20210412,000000,24.62,24.7,24.56,24.64,77558,0
+GS_D.US,D,20210413,000000,24.59,24.75,24.55,24.7,72075,0
+GS_D.US,D,20210414,000000,24.73,24.86,24.6108,24.74,91645,0
+GS_D.US,D,20210415,000000,24.75,24.85,24.7001,24.85,64469,0
+GS_D.US,D,20210416,000000,24.85,24.87,24.72,24.8,90685,0
+GS_D.US,D,20210419,000000,24.74,24.8399,24.7,24.72,51369,0
+GS_D.US,D,20210420,000000,24.72,24.73,24.65,24.73,64515,0
+GS_D.US,D,20210421,000000,24.62,24.77,24.62,24.71,66792,0
+GS_D.US,D,20210422,000000,24.57,24.63,24.4806,24.59,72008,0
+GS_D.US,D,20210423,000000,24.59,24.69,24.58,24.58,57378,0
+GS_D.US,D,20210426,000000,24.6,24.69,24.58,24.58,101866,0
+GS_D.US,D,20210427,000000,24.64,24.66,24.45,24.55,65571,0
+GS_D.US,D,20210428,000000,24.57,24.6,24.49,24.59,78206,0
+GS_D.US,D,20210429,000000,24.59,24.61,24.5,24.53,69892,0
+GS_D.US,D,20210430,000000,24.5,24.61,24.42,24.45,159840,0
+GS_D.US,D,20210503,000000,24.46,24.62,24.46,24.62,59268,0
+GS_D.US,D,20210504,000000,24.61,24.73,24.51,24.68,53212,0
+GS_D.US,D,20210505,000000,24.61,24.645,24.5,24.62,53304,0
+GS_D.US,D,20210506,000000,24.64,24.65,24.5,24.52,66280,0
+GS_D.US,D,20210507,000000,24.54,24.75,24.53,24.75,68671,0
+GS_D.US,D,20210510,000000,24.8,24.8,24.65,24.67,90849,0
+GS_D.US,D,20210511,000000,24.56,24.628,24.42,24.53,125087,0
+GS_D.US,D,20210512,000000,24.48,24.53,24.27,24.38,166504,0
+GS_D.US,D,20210513,000000,24.35,24.5495,24.35,24.41,124324,0
+GS_D.US,D,20210514,000000,24.44,24.579,24.44,24.48,50217,0
+GS_D.US,D,20210517,000000,24.6,24.65,24.53,24.65,61301,0
+GS_D.US,D,20210518,000000,24.6,24.65,24.51,24.58,98691,0
+GS_D.US,D,20210519,000000,24.52,24.6349,24.47,24.6,133475,0
+GS_D.US,D,20210520,000000,24.55,24.73,24.53,24.7,108282,0
+GS_D.US,D,20210521,000000,24.64,24.711,24.64,24.67,63947,0
+GS_D.US,D,20210524,000000,24.65,24.7628,24.62,24.71,102747,0
+GS_D.US,D,20210525,000000,24.73,24.75,24.66,24.68,67131,0
+GS_D.US,D,20210526,000000,24.67,24.7,24.61,24.63,88068,0
+GS_D.US,D,20210527,000000,24.69,24.69,24.6,24.67,61689,0
+GS_D.US,D,20210528,000000,24.63,24.92,24.63,24.92,130632,0
+GS_D.US,D,20210601,000000,24.83,25,24.83,24.98,113239,0
+GS_D.US,D,20210602,000000,24.99,25.04,24.92,25,162915,0
+GS_D.US,D,20210603,000000,24.95,25.0198,24.85,24.895,137876,0
+GS_D.US,D,20210604,000000,24.97,24.98,24.851,24.9,106678,0
+GS_D.US,D,20210607,000000,24.92,24.92,24.79,24.88,94627,0
+GS_D.US,D,20210608,000000,24.88,24.95,24.81,24.9,96289,0
+GS_D.US,D,20210609,000000,24.75,24.9125,24.75,24.82,117939,0
+GS_D.US,D,20210610,000000,24.9,25,24.8445,25,77813,0
+GS_D.US,D,20210611,000000,24.99,25,24.86,24.9,106430,0
+GS_D.US,D,20210614,000000,24.91,25,24.9,24.99,85339,0
+GS_D.US,D,20210615,000000,24.99,25,24.4,24.99,112742,0
+GS_D.US,D,20210616,000000,24.98,24.99,24.8,24.93,148506,0
+GS_D.US,D,20210617,000000,24.9,24.991,24.865,24.97,68572,0
+GS_D.US,D,20210618,000000,24.98,25,24.86,24.95,77260,0
+GS_D.US,D,20210621,000000,24.97,24.97,24.86,24.91,96686,0
+GS_D.US,D,20210622,000000,24.95,24.96,24.9,24.94,86362,0
+GS_D.US,D,20210623,000000,24.96,25,24.92,25,48611,0
+GS_D.US,D,20210624,000000,24.99,25,24.9623,25,34079,0
+GS_D.US,D,20210625,000000,24.98,25,24.859,24.9,78061,0
+GS_D.US,D,20210628,000000,24.92,24.9395,24.75,24.7566,172204,0
+GS_D.US,D,20210629,000000,24.84,24.91,24.55,24.85,130847,0
+GS_D.US,D,20210630,000000,24.83,25.13,24.7601,25.13,308669,0
+GS_D.US,D,20210701,000000,25.04,25.04,24.91,25,71559,0
+GS_D.US,D,20210702,000000,24.93,25.04,24.35,25.01,60003,0
+GS_D.US,D,20210706,000000,24.95,25.09,24.35,25.05,154280,0
+GS_D.US,D,20210707,000000,25.02,25.13,25.02,25.12,58874,0
+GS_D.US,D,20210708,000000,25.11,25.13,25.01,25.061,43753,0
+GS_D.US,D,20210709,000000,25.05,25.12,25,25.02,63922,0
+GS_D.US,D,20210712,000000,25.02,25.12,25.01,25.12,109441,0
+GS_D.US,D,20210713,000000,25.1,25.15,25.05,25.15,91639,0
+GS_D.US,D,20210714,000000,25.11,25.18,25.1,25.15,83520,0
+GS_D.US,D,20210715,000000,25.17,25.18,25.11,25.11,40567,0
+GS_D.US,D,20210716,000000,25.1,25.2,25.1,25.18,57145,0
+GS_D.US,D,20210719,000000,25.15,25.22,25.05,25.21,75973,0
+GS_D.US,D,20210720,000000,25.19,25.33,25.15,25.28,76152,0
+GS_D.US,D,20210721,000000,25.24,25.29,25.15,25.24,42651,0
+GS_D.US,D,20210722,000000,25.28,25.2864,25.1,25.23,81999,0
+GS_D.US,D,20210723,000000,25.06,25.14,24.39,25.07,95489,0
+GS_D.US,D,20210726,000000,25.04,25.09,25,25.03,59216,0
+GS_D.US,D,20210727,000000,25.01,25.16,24.9059,25.16,81951,0
+GS_D.US,D,20210728,000000,25.18,25.18,25.0017,25.09,39116,0
+GS_D.US,D,20210729,000000,25.02,25.12,25.02,25.12,44882,0
+GS_D.US,D,20210730,000000,25.11,25.36,25.06,25.36,120203,0
+GS_D.US,D,20210802,000000,25.3,25.35,25.2201,25.35,57449,0
+GS_D.US,D,20210803,000000,25.4,25.4,25.26,25.3301,51984,0
+GS_D.US,D,20210804,000000,25.24,25.31,25.18,25.29,69209,0
+GS_D.US,D,20210805,000000,25.22,25.3692,25.22,25.29,86175,0
+GS_D.US,D,20210806,000000,25.3,25.39,25.22,25.3699,57554,0
+GS_D.US,D,20210809,000000,25.27,25.41,25.26,25.3,78475,0
+GS_D.US,D,20210810,000000,25.34,25.35,25.07,25.28,79455,0
+GS_D.US,D,20210811,000000,25.25,25.28,25.16,25.1739,49136,0
+GS_D.US,D,20210812,000000,25.18,25.3,25.18,25.3,174787,0
+GS_D.US,D,20210813,000000,25.25,25.41,25.25,25.41,71815,0
+GS_D.US,D,20210816,000000,25.37,25.4,25.27,25.35,69884,0
+GS_D.US,D,20210817,000000,25.34,25.35,25.1701,25.24,57442,0
+GS_D.US,D,20210818,000000,25.28,25.29,25.12,25.19,41499,0
+GS_D.US,D,20210819,000000,25.1,25.22,25.07,25.19,51646,0
+GS_D.US,D,20210820,000000,25.24,25.26,25.1,25.25,44664,0
+GS_D.US,D,20210823,000000,25.24,25.25,25.16,25.24,55265,0
+GS_D.US,D,20210824,000000,25.18,25.25,25.14,25.225,72781,0
+GS_D.US,D,20210825,000000,25.24,25.24,25.15,25.24,48216,0
+GS_D.US,D,20210826,000000,25.25,25.25,25.15,25.15,32424,0
+GS_D.US,D,20210827,000000,25.15,25.36,25.12,25.35,32617,0
+GS_D.US,D,20210830,000000,25.33,25.36,25.23,25.245,61916,0
+GS_D.US,D,20210831,000000,25.2,25.2893,25.04,25.04,134661,0
+GS_D.US,D,20210901,000000,25.09,25.16,25.09,25.16,44323,0
+GS_D.US,D,20210902,000000,25.14,25.3,25.14,25.3,49957,0
+GS_D.US,D,20210903,000000,25.18,25.2297,25.1237,25.2,40271,0
+GS_D.US,D,20210907,000000,25.2,25.2,25.07,25.0878,34814,0
+GS_D.US,D,20210908,000000,25.14,25.14,25.07,25.08,42744,0
+GS_D.US,D,20210909,000000,25.08,25.2,25.07,25.19,42992,0
+GS_D.US,D,20210910,000000,25.14,25.1867,25.11,25.13,39974,0
+GS_D.US,D,20210913,000000,25.13,25.16,25.12,25.14,46512,0
+GS_D.US,D,20210914,000000,25.15,25.1992,25.07,25.09,48698,0
+GS_D.US,D,20210915,000000,25.08,25.24,25.05,25.21,43905,0
+GS_D.US,D,20210916,000000,25.2,25.3,25.13,25.29,42113,0
+GS_D.US,D,20210917,000000,25.29,25.3,25.2,25.28,41194,0
+GS_D.US,D,20210920,000000,25.18,25.23,25.12,25.15,74217,0
+GS_D.US,D,20210921,000000,25.11,25.186,25.06,25.0664,65602,0
+GS_D.US,D,20210922,000000,25.08,25.2,25.08,25.1981,69412,0
+GS_D.US,D,20210923,000000,25.15,25.23,25.04,25.09,96759,0
+GS_D.US,D,20210924,000000,25.04,25.0799,24.9,25.05,85640,0
+GS_D.US,D,20210927,000000,24.99,25.05,24.94,25.05,73791,0
+GS_D.US,D,20210928,000000,24.97,25.03,24.78,25,147591,0
+GS_D.US,D,20210929,000000,25.08,25.24,24.993,25.23,58545,0
+GS_D.US,D,20210930,000000,25.23,25.3,25.02,25.3,189157,0
+GS_D.US,D,20211001,000000,25.25,25.3,25.17,25.22,40707,0
+GS_D.US,D,20211004,000000,25.18,25.18,24.95,24.95,65722,0
+GS_D.US,D,20211005,000000,24.95,25.07,24.2,24.99,64747,0
+GS_D.US,D,20211006,000000,24.95,25.07,24.86,24.97,54515,0
+GS_D.US,D,20211007,000000,24.95,25.05,24.92,25.02,56836,0
+GS_D.US,D,20211008,000000,25.03,25.03,24.8301,24.9601,64569,0
+GS_D.US,D,20211011,000000,24.93,25.05,24.89,24.97,62978,0
+GS_D.US,D,20211012,000000,24.97,25.07,24.939,25.025,56012,0
+GS_D.US,D,20211013,000000,25.02,25.1413,24.97,25.06,43465,0
+GS_D.US,D,20211014,000000,25.06,25.23,25.06,25.23,48843,0
+GS_D.US,D,20211015,000000,25.18,25.2299,25.0798,25.21,63776,0
+GS_D.US,D,20211018,000000,25.17,25.22,25.09,25.22,35684,0
+GS_D.US,D,20211019,000000,25.17,25.2,24.3,25.2,53150,0
+GS_D.US,D,20211020,000000,25.14,25.225,25.12,25.2209,37911,0
+GS_D.US,D,20211021,000000,25.15,25.24,25.15,25.19,38140,0
+GS_D.US,D,20211022,000000,25.21,25.22,25.14,25.15,59077,0
+GS_D.US,D,20211025,000000,24.95,25.0688,24.87,25.04,89935,0
+GS_D.US,D,20211026,000000,24.94,25.1,24.94,25.05,52509,0
+GS_D.US,D,20211027,000000,25.01,25.1,25.0001,25.1,53814,0
+GS_D.US,D,20211028,000000,25.1,25.12,25.05,25.11,51868,0
+GS_D.US,D,20211029,000000,25,25.25,25,25.25,61158,0
+GS_D.US,D,20211101,000000,25.24,25.25,25.11,25.25,62375,0
+GS_D.US,D,20211102,000000,25.19,25.25,25.15,25.2,49685,0
+GS_D.US,D,20211103,000000,25.1527,25.25,25.15,25.23,28198,0
+GS_D.US,D,20211104,000000,25.17,25.28,25.17,25.28,39085,0
+GS_D.US,D,20211105,000000,25.28,25.3,25.2419,25.2901,59277,0
+GS_D.US,D,20211108,000000,25.3,25.32,25.24,25.32,34313,0
+GS_D.US,D,20211109,000000,25.2473,25.281,25.2033,25.28,30371,0
+GS_D.US,D,20211110,000000,25.27,29.98,25.01,25.03,76640,0
+GS_D.US,D,20211111,000000,25.04,25.151,25,25.02,60017,0
+GS_D.US,D,20211112,000000,25.03,25.21,25.0237,25.055,51368,0
+GS_D.US,D,20211115,000000,25.06,25.1,24.95,25.0273,93719,0
+GS_D.US,D,20211116,000000,25.04,25.12,25,25.03,42617,0
+GS_D.US,D,20211117,000000,25.01,25.13,24.98,25.09,70628,0
+GS_D.US,D,20211118,000000,25.05,25.1215,25,25.04,44385,0
+GS_D.US,D,20211119,000000,25.03,25.06,24.98,25.05,67843,0
+GS_D.US,D,20211122,000000,25,25.05,24.919,24.93,58211,0
+GS_D.US,D,20211123,000000,24.91,25.01,24.9,24.9582,122154,0
+GS_D.US,D,20211124,000000,25.03,25.1,24.9301,25.1,39534,0
+GS_D.US,D,20211126,000000,24.99,25.042,24.85,24.91,42976,0
+GS_D.US,D,20211129,000000,25,25.13,24.92,25.13,44012,0
+GS_D.US,D,20211130,000000,25.13,25.13,24.64,24.64,141072,0
+GS_D.US,D,20211201,000000,24.75,25,24.75,24.79,72749,0
+GS_D.US,D,20211202,000000,24.84,24.9193,24.82,24.9,54392,0
+GS_D.US,D,20211203,000000,24.96,24.96,24.8,24.88,50378,0
+GS_D.US,D,20211206,000000,24.86,25.0128,24.86,24.9,60335,0
+GS_D.US,D,20211207,000000,25.04,25.08,24.96,24.96,70784,0
+GS_D.US,D,20211208,000000,25.01,25.02,24.95,25,30997,0
+GS_D.US,D,20211209,000000,25,25.07,24.91,24.98,39445,0
+GS_D.US,D,20211210,000000,24.95,25.07,24.861,25.07,101693,0
+GS_D.US,D,20211213,000000,25.04,25.04,24.92,24.94,53477,0
+GS_D.US,D,20211214,000000,24.88,24.95,24.86,24.95,63214,0
+GS_D.US,D,20211215,000000,24.89,24.9999,24.87,24.97,37170,0
+GS_D.US,D,20211216,000000,24.9,25.2,24.9,25.1808,43763,0
+GS_D.US,D,20211217,000000,25.08,25.18,25.05,25.14,47292,0
+GS_D.US,D,20211220,000000,25.11,25.15,25.05,25.05,45461,0
+GS_D.US,D,20211221,000000,25.03,25.15,25.02,25.08,28394,0
+GS_D.US,D,20211222,000000,25.14,25.2,25.07,25.2,44385,0
+GS_D.US,D,20211223,000000,25.16,25.2,25.1,25.15,32742,0
+GS_D.US,D,20211227,000000,25.08,25.23,25.0774,25.1,26157,0
+GS_D.US,D,20211228,000000,25.18,25.23,25.09,25.22,43331,0
+GS_D.US,D,20211229,000000,25.22,25.28,25.13,25.27,31262,0
+GS_D.US,D,20211230,000000,25.18,25.35,25.18,25.35,24895,0
+GS_D.US,D,20211231,000000,25.35,25.44,25.21,25.43,120363,0
+GS_D.US,D,20220103,000000,25.34,25.3599,25.17,25.35,50260,0
+GS_D.US,D,20220104,000000,25.3,25.3,25.07,25.15,85964,0
+GS_D.US,D,20220105,000000,25.15,25.2899,25.02,25.03,72211,0
+GS_D.US,D,20220106,000000,25.01,25.11,24.84,25.06,123032,0
+GS_D.US,D,20220107,000000,24.98,25.12,24.88,25.06,78350,0
+GS_D.US,D,20220110,000000,25,25.01,24.83,24.95,61610,0
+GS_D.US,D,20220111,000000,24.91,25.03,24.91,24.99,62370,0
+GS_D.US,D,20220112,000000,25.01,25.25,24.83,24.9881,168231,0
+GS_D.US,D,20220113,000000,24.93,25.1,24.93,25.03,46885,0
+GS_D.US,D,20220114,000000,25,25.04,24.92,25.01,48622,0
+GS_D.US,D,20220118,000000,24.92,25.2,24.76,24.775,114076,0
+GS_D.US,D,20220119,000000,24.72,24.9,24.702,24.76,117621,0
+GS_D.US,D,20220120,000000,24.79,24.9286,24.75,24.75,101981,0
+GS_D.US,D,20220121,000000,24.7,24.85,24.7,24.71,78933,0
+GS_D.US,D,20220124,000000,24.6,24.745,24.41,24.63,137104,0
+GS_D.US,D,20220125,000000,24.39,24.39,24.1952,24.2,84880,0
+GS_D.US,D,20220126,000000,24.19,24.44,23.75,23.75,116819,0
+GS_D.US,D,20220127,000000,23.8,23.9799,22.95,22.99,200450,0
+GS_D.US,D,20220128,000000,22.9,23.03,22.57,22.8,361923,0
+GS_D.US,D,20220131,000000,22.71,23.29,22.71,23,233570,0
+GS_D.US,D,20220201,000000,23.06,23.43,23.05,23.43,130550,0
+GS_D.US,D,20220202,000000,23.43,23.54,23.12,23.25,126952,0
+GS_D.US,D,20220203,000000,23,23.19,22.81,23.11,102169,0
+GS_D.US,D,20220204,000000,22.98,23.0402,22.75,22.8,148419,0
+GS_D.US,D,20220207,000000,22.81,22.98,22.72,22.78,81567,0
+GS_D.US,D,20220208,000000,22.71,22.751,22.4,22.55,213481,0
+GS_D.US,D,20220209,000000,22.75,22.79,22.5007,22.66,145312,0
+GS_D.US,D,20220210,000000,22.54,22.62,22.16,22.38,205398,0
+GS_D.US,D,20220211,000000,22.52,22.52,22.13,22.24,185180,0
+GS_D.US,D,20220214,000000,22.22,22.22,21.7,21.83,126775,0
+GS_D.US,D,20220215,000000,21.81,22.17,21.76,22.0194,162574,0
+GS_D.US,D,20220216,000000,22,22.64,21.9304,22.62,124172,0
+GS_D.US,D,20220217,000000,22.62,22.62,22.155,22.38,77612,0
+GS_D.US,D,20220218,000000,22.46,22.55,22.28,22.55,37462,0
+GS_D.US,D,20220222,000000,22.42,22.45,22.16,22.26,51802,0
+GS_D.US,D,20220223,000000,22.26,22.34,22.0287,22.33,73257,0
+GS_D.US,D,20220224,000000,21.85,22.26,21.85,22.26,147268,0
+GS_D.US,D,20220225,000000,22.31,22.61,22.19,22.52,74527,0
+GS_D.US,D,20220228,000000,22.44,22.7,22.265,22.69,56785,0
+GS_D.US,D,20220301,000000,22.53,22.73,22.4,22.47,57217,0
+GS_D.US,D,20220302,000000,22.53,22.53,22.26,22.34,74748,0
+GS_D.US,D,20220303,000000,22.39,22.39,21.94,21.98,63814,0
+GS_D.US,D,20220304,000000,21.93,21.94,21.77,21.79,82450,0
+GS_D.US,D,20220307,000000,21.77,21.855,21.37,21.44,127301,0
+GS_D.US,D,20220308,000000,21.37,21.52,21.26,21.42,69529,0
+GS_D.US,D,20220309,000000,21.5,21.7889,21.5,21.63,79027,0
+GS_D.US,D,20220310,000000,21.52,21.5502,21.36,21.43,67128,0
+GS_D.US,D,20220311,000000,21.4,21.6499,21.4,21.44,56393,0
+GS_D.US,D,20220314,000000,21.38,21.4498,20.65,20.78,174398,0
+GS_D.US,D,20220315,000000,20.93,21.2,20.82,21,106959,0
+GS_D.US,D,20220316,000000,21.02,21.3458,20.9008,21.25,99001,0
+GS_D.US,D,20220317,000000,21.28,21.6186,21.28,21.54,48464,0
+GS_D.US,D,20220318,000000,21.54,21.78,21.54,21.72,63342,0
+GS_D.US,D,20220321,000000,21.57,21.84,21.3965,21.475,79448,0
+GS_D.US,D,20220322,000000,21.37,21.4699,21.2206,21.41,150477,0
+GS_D.US,D,20220323,000000,21.47,21.57,21.25,21.48,168046,0
+GS_D.US,D,20220324,000000,21.4,21.64,21.35,21.4207,102791,0
+GS_D.US,D,20220325,000000,21.41,21.4398,21.156,21.25,86650,0
+GS_D.US,D,20220328,000000,21.34,21.51,21.3,21.45,114345,0
+GS_D.US,D,20220329,000000,21.6,21.6499,21.4213,21.55,106985,0
+GS_D.US,D,20220330,000000,21.59,21.7587,21.56,21.69,61222,0
+GS_D.US,D,20220331,000000,21.83,21.84,21.54,21.54,132035,0
+GS_D.US,D,20220401,000000,21.5,21.7,21.276,21.49,55915,0
+GS_D.US,D,20220404,000000,21.46,21.64,21.35,21.5,125656,0
+GS_D.US,D,20220405,000000,21.45,21.5,21.08,21.08,160129,0
+GS_D.US,D,20220406,000000,20.99,21,20.74,20.75,104167,0
+GS_D.US,D,20220407,000000,20.77,21.1364,20.71,20.88,74987,0
+GS_D.US,D,20220408,000000,20.73,20.8472,20.61,20.63,133760,0
+GS_D.US,D,20220411,000000,20.58,20.7593,20.32,20.48,109243,0
+GS_D.US,D,20220412,000000,20.67,20.72,20.33,20.47,69064,0
+GS_D.US,D,20220413,000000,20.53,20.68,20.48,20.61,85886,0
+GS_D.US,D,20220414,000000,20.61,20.69,20.4,20.55,144529,0
+GS_D.US,D,20220418,000000,20.55,20.67,20.0892,20.11,232159,0
+GS_D.US,D,20220419,000000,20.05,20.25,19.78,20.11,202296,0
+GS_D.US,D,20220420,000000,20.22,20.33,20.0716,20.16,92530,0
+GS_D.US,D,20220421,000000,20.26,20.4301,20,20.07,86562,0
+GS_D.US,D,20220422,000000,19.92,19.92,19.53,19.61,154692,0
+GS_D.US,D,20220425,000000,19.59,20.33,19.48,20.14,257133,0
+GS_D.US,D,20220426,000000,20.14,20.16,19.93,20.09,130802,0
+GS_D.US,D,20220427,000000,19.97,20.13,19.67,19.77,128652,0
+GS_D.US,D,20220428,000000,19.87,20.15,19.7,20.09,75610,0
+GS_D.US,D,20220429,000000,19.99,20.11,19.8125,20.11,243949,0
+GS_D.US,D,20220502,000000,19.95,19.96,19.27,19.54,198067,0
+GS_D.US,D,20220503,000000,19.57,19.6285,19.15,19.26,200504,0
+GS_D.US,D,20220504,000000,19.21,19.76,19.11,19.71,241713,0
+GS_D.US,D,20220505,000000,19.47,19.499,19.12,19.12,140233,0
+GS_D.US,D,20220506,000000,19.06,19.1682,18.69,18.75,179352,0
+GS_D.US,D,20220509,000000,18.63,18.665,18.45,18.47,210106,0
+GS_D.US,D,20220510,000000,18.99,19.06,18.5835,18.9,189972,0
+GS_D.US,D,20220511,000000,18.76,19.2,18.76,19.05,120847,0
+GS_D.US,D,20220512,000000,19.04,19.23,18.91,19.05,80603,0
+GS_D.US,D,20220513,000000,19.05,19.31,19.0028,19.15,88857,0
+GS_D.US,D,20220516,000000,18.98,19.19,18.92,18.92,133457,0
+GS_D.US,D,20220517,000000,19.02,19.1,18.88,18.95,243607,0
+GS_D.US,D,20220518,000000,18.91,19.04,18.7,18.93,105814,0
+GS_D.US,D,20220519,000000,18.85,19.051,18.85,18.93,108269,0
+GS_D.US,D,20220520,000000,18.98,19.07,18.62,18.63,131127,0
+GS_D.US,D,20220523,000000,18.79,18.79,18.4,18.4,223644,0
+GS_D.US,D,20220524,000000,18.43,18.5128,18.27,18.38,334888,0
+GS_D.US,D,20220525,000000,18.38,18.71,18.38,18.6,209994,0
+GS_D.US,D,20220526,000000,18.56,19.0094,18.56,18.66,142143,0
+GS_D.US,D,20220527,000000,18.79,19.3,18.79,19.2,97639,0
+GS_D.US,D,20220531,000000,19.03,19.215,18.82,19.09,225023,0
+GS_D.US,D,20220601,000000,19.18,19.227,18.9135,19.05,78083,0
+GS_D.US,D,20220602,000000,19.01,19.25,18.805,19.15,105116,0
+GS_D.US,D,20220603,000000,19,19.09,18.9,19.09,90521,0
+GS_D.US,D,20220606,000000,19.09,19.1499,18.91,19,92499,0
+GS_D.US,D,20220607,000000,19.04,19.24,18.9607,19.24,102383,0
+GS_D.US,D,20220608,000000,19.18,19.25,19.02,19.18,70025,0
+GS_D.US,D,20220609,000000,19.15,19.15,18.92,19,144143,0
+GS_D.US,D,20220610,000000,18.92,18.92,18.58,18.84,127391,0
+GS_D.US,D,20220613,000000,18.5,18.64,18.31,18.35,123643,0
+GS_D.US,D,20220614,000000,18.33,18.49,18.1,18.3,143889,0
+GS_D.US,D,20220615,000000,18.47,18.7485,18.345,18.56,175538,0
+GS_D.US,D,20220616,000000,18.38,18.4999,18.16,18.34,93981,0
+GS_D.US,D,20220617,000000,18.33,18.5287,18.18,18.24,86628,0
+GS_D.US,D,20220621,000000,18.31,18.6599,18.24,18.525,210477,0
+GS_D.US,D,20220622,000000,18.48,18.7398,18.46,18.63,143728,0
+GS_D.US,D,20220623,000000,18.7,18.8499,18.51,18.61,81356,0
+GS_D.US,D,20220624,000000,18.67,19,18.6267,18.84,74622,0
+GS_D.US,D,20220627,000000,18.94,19.14,18.74,19.06,119962,0
+GS_D.US,D,20220628,000000,18.85,19.1239,18.74,18.87,74521,0
+GS_D.US,D,20220629,000000,18.81,19.27,18.72,19.14,128897,0
+GS_D.US,D,20220630,000000,18.93,19.3673,18.93,18.96,120314,0
+GS_D.US,D,20220701,000000,19.01,19.33,18.8,18.84,147418,0
+GS_D.US,D,20220705,000000,18.8,19.0074,18.75,18.84,66414,0
+GS_D.US,D,20220706,000000,18.87,19,18.62,18.62,110760,0
+GS_D.US,D,20220707,000000,18.73,19,18.65,19,119002,0
+GS_D.US,D,20220708,000000,18.86,18.99,18.8,18.91,70543,0
+GS_D.US,D,20220711,000000,18.85,19.0425,18.85,18.99,75257,0
+GS_D.US,D,20220712,000000,18.98,19.18,18.8528,18.94,76548,0
+GS_D.US,D,20220713,000000,18.75,18.95,18.7,18.83,64087,0
+GS_D.US,D,20220714,000000,18.79,18.95,18.6478,18.86,51221,0
+GS_D.US,D,20220715,000000,18.94,19.05,18.7764,18.9,59139,0
+GS_D.US,D,20220718,000000,19.09,19.13,18.8977,19,88510,0
+GS_D.US,D,20220719,000000,18.95,19.0999,18.93,19,61730,0
+GS_D.US,D,20220720,000000,19.08,19.2,18.96,19.2,65799,0
+GS_D.US,D,20220721,000000,19.1,19.57,19.1,19.55,128906,0
+GS_D.US,D,20220722,000000,19.55,19.77,19.4586,19.6652,116949,0
+GS_D.US,D,20220725,000000,19.47,19.4714,19.37,19.45,47003,0
+GS_D.US,D,20220726,000000,19.5,19.5,19.34,19.34,57314,0
+GS_D.US,D,20220727,000000,19.47,19.52,19.37,19.465,98249,0
+GS_D.US,D,20220728,000000,19.51,19.81,19.4811,19.81,187472,0
+GS_D.US,D,20220729,000000,19.84,20.21,19.6,20.21,158464,0
+GS_D.US,D,20220801,000000,20.16,20.25,19.98,20.0492,79157,0
+GS_D.US,D,20220802,000000,20.12,20.75,19.86,20.75,174594,0
+GS_D.US,D,20220803,000000,20.74,20.91,20.36,20.9,143537,0
+GS_D.US,D,20220804,000000,20.89,20.96,20.5647,20.9,66409,0
+GS_D.US,D,20220805,000000,20.61,20.82,20.5101,20.62,58446,0
+GS_D.US,D,20220808,000000,20.78,20.86,20.36,20.5,75944,0
+GS_D.US,D,20220809,000000,20.5,20.5,20.11,20.22,50529,0
+GS_D.US,D,20220810,000000,20.5,21.1247,20.39,21.04,251605,0
+GS_D.US,D,20220811,000000,21.05,21.24,20.73,20.88,70387,0
+GS_D.US,D,20220812,000000,20.86,20.9677,20.71,20.88,54997,0
+GS_D.US,D,20220815,000000,20.88,21.0799,20.78,20.98,81027,0
+GS_D.US,D,20220816,000000,20.85,20.93,20.75,20.89,54608,0
+GS_D.US,D,20220817,000000,20.84,20.84,20.37,20.42,37618,0
+GS_D.US,D,20220818,000000,20.37,20.575,20.14,20.37,54012,0
+GS_D.US,D,20220819,000000,20.21,20.33,20.04,20.27,71575,0
+GS_D.US,D,20220822,000000,20.1,20.1398,19.75,19.89,110326,0
+GS_D.US,D,20220823,000000,19.83,20.18,19.22,19.28,231516,0
+GS_D.US,D,20220824,000000,19.45,19.72,19.21,19.55,104612,0
+GS_D.US,D,20220825,000000,19.51,19.8699,19.47,19.65,68358,0
+GS_D.US,D,20220826,000000,19.68,19.7229,19.25,19.48,84951,0
+GS_D.US,D,20220829,000000,19.44,19.45,19.1956,19.4,60370,0
+GS_D.US,D,20220830,000000,19.3,19.55,19.2,19.375,83366,0
+GS_D.US,D,20220831,000000,19.45,19.45,19.06,19.18,110175,0
+GS_D.US,D,20220901,000000,19.2,19.2345,18.97,19.021,64614,0
+GS_D.US,D,20220902,000000,19.09,19.25,19.03,19.08,71170,0
+GS_D.US,D,20220906,000000,19,19.2599,18.95,19.12,91892,0
+GS_D.US,D,20220907,000000,18.98,19.46,18.98,19.28,58597,0
+GS_D.US,D,20220908,000000,19.21,19.46,19.2,19.29,78208,0
+GS_D.US,D,20220909,000000,19.39,19.8059,19.35,19.6999,56989,0
+GS_D.US,D,20220912,000000,19.7,20.06,19.6,19.95,95898,0
+GS_D.US,D,20220913,000000,19.42,19.83,19.42,19.726,87947,0
+GS_D.US,D,20220914,000000,19.69,19.8399,19.5509,19.66,74798,0
+GS_D.US,D,20220915,000000,19.65,19.74,19.25,19.25,104209,0
+GS_D.US,D,20220916,000000,19.1,19.52,19.1,19.47,72310,0
+GS_D.US,D,20220919,000000,19.46,19.59,19.28,19.5,108537,0
+GS_D.US,D,20220920,000000,19.45,19.74,19.307,19.71,86929,0
+GS_D.US,D,20220921,000000,19.68,20,19.5744,19.92,108767,0
+GS_D.US,D,20220922,000000,19.73,19.91,19.62,19.7229,92214,0
+GS_D.US,D,20220923,000000,19.67,19.67,19.15,19.26,69490,0
+GS_D.US,D,20220926,000000,19.12,19.475,18.78,18.83,109489,0
+GS_D.US,D,20220927,000000,18.87,19.22,18.87,19.15,110797,0
+GS_D.US,D,20220928,000000,19.08,19.73,19.08,19.73,74510,0
+GS_D.US,D,20220929,000000,19.56,19.78,19.21,19.77,67505,0
+GS_D.US,D,20220930,000000,19.73,19.97,19.445,19.88,383720,0
+GS_D.US,D,20221003,000000,19.77,19.9999,19.37,19.41,109261,0
+GS_D.US,D,20221004,000000,19.43,19.68,19.42,19.57,51938,0
+GS_D.US,D,20221005,000000,19.45,19.5,19.12,19.12,71650,0
+GS_D.US,D,20221006,000000,19.1,19.21,19.0316,19.12,43843,0
+GS_D.US,D,20221007,000000,18.99,19.09,18.83,19.09,54596,0
+GS_D.US,D,20221010,000000,19,19.2467,18.89,18.94,39315,0
+GS_D.US,D,20221011,000000,18.94,19,18.71,18.77,46040,0
+GS_D.US,D,20221012,000000,18.74,18.7752,18.52,18.5734,99143,0
+GS_D.US,D,20221013,000000,18.41,19.02,18.32,18.63,79537,0
+GS_D.US,D,20221014,000000,18.75,18.96,18.7016,18.76,76504,0
+GS_D.US,D,20221017,000000,19.04,19.12,18.72,18.76,44665,0
+GS_D.US,D,20221018,000000,18.84,19.04,18.73,18.92,96774,0
+GS_D.US,D,20221019,000000,18.73,18.9834,18.73,18.9,74375,0
+GS_D.US,D,20221020,000000,18.85,18.98,18.67,18.76,110083,0
+GS_D.US,D,20221021,000000,18.75,18.86,18.45,18.45,104270,0
+GS_D.US,D,20221024,000000,18.4,18.66,18.33,18.55,67037,0
+GS_D.US,D,20221025,000000,18.2,18.55,18.2,18.54,60809,0
+GS_D.US,D,20221026,000000,18.4539,18.6899,18.4,18.48,74711,0
+GS_D.US,D,20221027,000000,18.66,18.6999,18.34,18.47,57793,0
+GS_D.US,D,20221028,000000,18.42,18.65,18.1,18.32,88129,0
+GS_D.US,D,20221031,000000,18.32,18.49,18.14,18.4,138241,0
+GS_D.US,D,20221101,000000,18.44,18.66,18.24,18.57,121269,0
+GS_D.US,D,20221102,000000,18.52,18.64,18.33,18.48,85278,0
+GS_D.US,D,20221103,000000,18.33,18.5,18.18,18.18,58010,0
+GS_D.US,D,20221104,000000,18.19,18.39,18.17,18.22,100065,0
+GS_D.US,D,20221107,000000,18.35,18.35,18.12,18.23,199080,0
+GS_D.US,D,20221108,000000,18.33,18.5288,18.21,18.24,176560,0
+GS_D.US,D,20221109,000000,18.25,18.314,18.0244,18.22,209170,0
+GS_D.US,D,20221110,000000,18.85,19.09,18.555,19.06,127479,0
+GS_D.US,D,20221111,000000,19,19.23,19,19.1,51948,0
+GS_D.US,D,20221114,000000,19.17,19.18,18.75,18.8,59353,0
+GS_D.US,D,20221115,000000,18.92,19.3,18.92,19.02,77452,0
+GS_D.US,D,20221116,000000,19,19.14,18.94,19.05,84796,0
+GS_D.US,D,20221117,000000,18.95,18.95,18.65,18.8,82672,0
+GS_D.US,D,20221118,000000,18.73,18.97,18.73,18.91,56066,0
+GS_D.US,D,20221121,000000,18.8,18.9714,18.7801,18.93,68320,0
+GS_D.US,D,20221122,000000,19.09,19.09,18.83,19.07,99248,0
+GS_D.US,D,20221123,000000,18.96,19.12,18.94,19.12,52814,0
+GS_D.US,D,20221125,000000,19,19.15,18.93,19.15,35786,0
+GS_D.US,D,20221128,000000,19.03,19.15,18.9731,19.108,99236,0
+GS_D.US,D,20221129,000000,19.09,19.2,18.85,18.86,119280,0
+GS_D.US,D,20221130,000000,18.85,19.42,18.85,19.3,229643,0
+GS_D.US,D,20221201,000000,19.26,19.36,19.11,19.2785,106897,0
+GS_D.US,D,20221202,000000,19.25,19.3599,19.1,19.3,77601,0
+GS_D.US,D,20221205,000000,19.3,19.3584,19.1,19.1,85584,0
+GS_D.US,D,20221206,000000,19.2,19.2,18.8,19,162381,0
+GS_D.US,D,20221207,000000,19.07,19.13,18.9,19.02,93851,0
+GS_D.US,D,20221208,000000,19.02,19.13,18.95,19.0017,114141,0
+GS_D.US,D,20221209,000000,18.81,19.05,18.76,18.8,79572,0
+GS_D.US,D,20221212,000000,18.96,18.9984,18.6888,18.99,114823,0
+GS_D.US,D,20221213,000000,19.25,19.42,19.07,19.11,97847,0
+GS_D.US,D,20221214,000000,19,19.28,19,19.18,113251,0
+GS_D.US,D,20221215,000000,19.11,19.1775,18.91,19,126899,0
+GS_D.US,D,20221216,000000,18.85,19.038,18.75,18.84,134271,0
+GS_D.US,D,20221219,000000,18.77,19,18.769,18.7711,123990,0
+GS_D.US,D,20221220,000000,18.84,18.96,18.75,18.78,171072,0
+GS_D.US,D,20221221,000000,18.85,19.018,18.7,18.8,165289,0
+GS_D.US,D,20221222,000000,18.8,18.87,18.62,18.85,197912,0
+GS_D.US,D,20221223,000000,18.7,19,18.7,18.97,210073,0
+GS_D.US,D,20221227,000000,18.8,18.96,18.6,18.71,297401,0
+GS_D.US,D,20221228,000000,18.67,18.9499,18.67,18.85,185087,0
+GS_D.US,D,20221229,000000,18.94,19,18.67,18.75,163229,0
+GS_D.US,D,20221230,000000,18.67,18.749,18.44,18.44,345772,0
+GS_D.US,D,20230103,000000,18.57,18.93,18.56,18.73,73023,0
+GS_D.US,D,20230104,000000,18.79,19.06,18.79,19.03,151286,0
+GS_D.US,D,20230105,000000,19,19.18,18.78,18.89,140641,0
+GS_D.US,D,20230106,000000,18.9,19.1686,18.9,19,132757,0
+GS_D.US,D,20230109,000000,19.03,19.1999,19.03,19.16,66868,0
+GS_D.US,D,20230110,000000,19.08,19.2,19,19.15,65252,0
+GS_D.US,D,20230111,000000,19.15,19.4304,19.15,19.37,68163,0
+GS_D.US,D,20230112,000000,19.37,19.56,19.3401,19.41,49456,0
+GS_D.US,D,20230113,000000,19.3,19.7199,19.3,19.64,90824,0
+GS_D.US,D,20230117,000000,19.67,19.78,19.5001,19.78,94055,0
+GS_D.US,D,20230118,000000,19.85,20.15,19.85,19.97,143401,0
+GS_D.US,D,20230119,000000,19.8,20.15,19.7601,20.11,82371,0
+GS_D.US,D,20230120,000000,20.11,20.2399,19.95,19.96,105755,0
+GS_D.US,D,20230123,000000,19.96,20.24,19.96,20.24,118021,0
+GS_D.US,D,20230124,000000,20.24,20.29,20.13,20.24,100192,0
+GS_D.US,D,20230125,000000,19.89,20.15,19.857,19.98,80431,0
+GS_D.US,D,20230126,000000,20.04,20.05,19.9127,20.0302,60937,0
+GS_D.US,D,20230127,000000,19.985,20.12,19.985,20.02,110405,0
+GS_D.US,D,20230130,000000,20,20.15,19.974,20.15,90325,0
+GS_D.US,D,20230131,000000,20.15,20.37,20.105,20.37,196370,0
+GS_D.US,D,20230201,000000,20.3,21.1,20.19,20.81,390916,0
+GS_D.US,D,20230202,000000,20.94,22.25,20.7711,21.78,567798,0
+GS_D.US,D,20230203,000000,21.64,21.6551,21.1586,21.35,72212,0
+GS_D.US,D,20230206,000000,21.03,21.1722,20.82,20.91,68837,0
+GS_D.US,D,20230207,000000,20.89,20.9155,20.52,20.78,109000,0
+GS_D.US,D,20230208,000000,20.79,21.59,20.54,21.51,372480,0
+GS_D.US,D,20230209,000000,21.64,22.045,21.52,21.69,338134,0
+GS_D.US,D,20230210,000000,21.8,21.8499,21.58,21.75,121802,0
+GS_D.US,D,20230213,000000,21.59,21.79,21.2,21.49,105363,0
+GS_D.US,D,20230214,000000,21.27,21.63,21.27,21.49,66783,0
+GS_D.US,D,20230215,000000,21.46,21.61,21.07,21.5,148601,0
+GS_D.US,D,20230216,000000,21.4118,21.69,21.3608,21.5,88523,0
+GS_D.US,D,20230217,000000,21.32,21.48,21.23,21.47,67851,0
+GS_D.US,D,20230221,000000,21.25,21.37,20.41,20.51,124213,0
+GS_D.US,D,20230222,000000,20.51,21.06,20.51,20.95,84255,0
+GS_D.US,D,20230223,000000,20.96,21.24,20.59,21.02,105241,0
+GS_D.US,D,20230224,000000,20.88,20.93,20.5318,20.68,105004,0
+GS_D.US,D,20230227,000000,20.72,20.95,20.63,20.78,75985,0
+GS_D.US,D,20230228,000000,20.65,20.98,20.569,20.71,113531,0
+GS_D.US,D,20230301,000000,20.82,20.872,20.59,20.6442,41119,0
+GS_D.US,D,20230302,000000,20.58,20.95,20.5116,20.93,70888,0
+GS_D.US,D,20230303,000000,20.91,21.3,20.91,21.15,59130,0
+GS_D.US,D,20230306,000000,21.29,21.34,21.21,21.29,66771,0
+GS_D.US,D,20230307,000000,21.22,21.4063,20.927,20.97,46553,0
+GS_D.US,D,20230308,000000,20.97,21.0921,20.8701,21,61672,0
+GS_D.US,D,20230309,000000,20.96,21.0891,20.89,20.89,154499,0
+GS_D.US,D,20230310,000000,20.76,21,20.2548,20.68,129565,0
+GS_D.US,D,20230313,000000,20.3,20.44,19.75,19.75,109011,0
+GS_D.US,D,20230314,000000,20.14,20.65,19.58,19.64,76682,0
+GS_D.US,D,20230315,000000,19.41,19.68,19.1059,19.31,83868,0
+GS_D.US,D,20230316,000000,19.35,19.99,19.308,19.85,69815,0
+GS_D.US,D,20230317,000000,20.02,20.02,19.4435,19.5301,34276,0
+GS_D.US,D,20230320,000000,19.43,19.6037,19.14,19.15,55126,0
+GS_D.US,D,20230321,000000,19.22,19.5708,19.21,19.25,80911,0
+GS_D.US,D,20230322,000000,19.4,19.76,19.33,19.5,58076,0
+GS_D.US,D,20230323,000000,19.5,19.735,19.19,19.31,60648,0
+GS_D.US,D,20230324,000000,19.17,19.5669,19.15,19.41,56415,0
+GS_D.US,D,20230327,000000,19.5,19.98,19.5,19.86,37955,0
+GS_D.US,D,20230328,000000,19.84,19.962,19.61,19.962,34747,0
+GS_D.US,D,20230329,000000,20,20.3851,19.76,20.12,57955,0
+GS_D.US,D,20230330,000000,20.17,20.33,19.93,20.32,49313,0
+GS_D.US,D,20230331,000000,20.14,20.89,20.14,20.79,152357,0
+GS_D.US,D,20230403,000000,20.88,20.88,20.336,20.76,75268,0
+GS_D.US,D,20230404,000000,20.7,20.725,20.55,20.69,40898,0
+GS_D.US,D,20230405,000000,20.57,20.71,20.52,20.52,32141,0
+GS_D.US,D,20230406,000000,20.52,20.6724,20.27,20.65,83305,0
+GS_D.US,D,20230410,000000,20.5,20.63,20.11,20.3,77416,0
+GS_D.US,D,20230411,000000,20.3,20.4897,20.26,20.41,63022,0
+GS_D.US,D,20230412,000000,20.53,20.68,20.28,20.63,91974,0
+GS_D.US,D,20230413,000000,20.58,20.69,20.45,20.54,85856,0
+GS_D.US,D,20230414,000000,20.59,20.69,20.37,20.42,50599,0
+GS_D.US,D,20230417,000000,20.47,20.59,20.3513,20.47,42498,0
+GS_D.US,D,20230418,000000,20.47,20.6999,20.47,20.62,57648,0
+GS_D.US,D,20230419,000000,20.67,20.73,20.43,20.64,74112,0
+GS_D.US,D,20230420,000000,20.69,20.95,20.5646,20.95,94978,0
+GS_D.US,D,20230421,000000,20.96,21.12,20.8001,20.97,106855,0
+GS_D.US,D,20230424,000000,20.68,20.88,20.6154,20.8,45162,0
+GS_D.US,D,20230425,000000,20.63,20.7,20.39,20.39,61063,0
+GS_D.US,D,20230426,000000,20.4,20.5795,20,20.16,105321,0
+GS_D.US,D,20230427,000000,20.16,20.364,20.16,20.25,84307,0
+GS_D.US,D,20230428,000000,20.3,20.7,20.26,20.6,170611,0
+GS_D.US,D,20230501,000000,20.5,20.64,20.1,20.145,65672,0
+GS_D.US,D,20230502,000000,20.09,20.2581,19.75,20.11,93604,0
+GS_D.US,D,20230503,000000,20.01,20.1698,19.6,19.64,91133,0
+GS_D.US,D,20230504,000000,19.73,19.75,19.34,19.52,119804,0
+GS_D.US,D,20230505,000000,19.69,20.08,19.68,19.84,75672,0
+GS_D.US,D,20230508,000000,20.1,20.1,19.77,19.94,53737,0
+GS_D.US,D,20230509,000000,19.81,20.08,19.81,20.01,75238,0
+GS_D.US,D,20230510,000000,20.55,20.62,20.195,20.5,97179,0
+GS_D.US,D,20230511,000000,20.46,20.6,20.3501,20.46,48721,0
+GS_D.US,D,20230512,000000,20.46,20.71,20.46,20.55,59225,0
+GS_D.US,D,20230515,000000,20.68,20.68,20.272,20.37,53328,0
+GS_D.US,D,20230516,000000,20.5,20.505,19.96,19.96,48338,0
+GS_D.US,D,20230517,000000,20.01,20.515,20.01,20.47,32890,0
+GS_D.US,D,20230518,000000,20.47,20.62,20.3692,20.55,49745,0
+GS_D.US,D,20230519,000000,20.44,20.5499,20.12,20.3999,26994,0
+GS_D.US,D,20230522,000000,20.33,20.61,20.33,20.58,46011,0
+GS_D.US,D,20230523,000000,20.36,20.68,20.13,20.15,150346,0
+GS_D.US,D,20230524,000000,20.14,20.28,19.94,19.99,67867,0
+GS_D.US,D,20230525,000000,20.1,20.1,19.87,19.92,49310,0
+GS_D.US,D,20230526,000000,20.07,20.125,19.99,20.04,27516,0
+GS_D.US,D,20230530,000000,20.2,20.31,20.08,20.14,34281,0
+GS_D.US,D,20230531,000000,20.17,20.64,20.1501,20.63,234639,0
+GS_D.US,D,20230601,000000,20.63,20.65,20.46,20.46,30195,0
+GS_D.US,D,20230602,000000,20.58,20.74,20.43,20.74,34890,0
+GS_D.US,D,20230605,000000,20.51,20.67,20.37,20.37,34784,0
+GS_D.US,D,20230606,000000,20.55,20.71,20.34,20.67,21617,0
+GS_D.US,D,20230607,000000,20.63,20.65,20.31,20.38,86083,0
+GS_D.US,D,20230608,000000,20.49,20.54,20.38,20.42,38024,0
+GS_D.US,D,20230609,000000,20.39,20.4899,20.38,20.39,40072,0
+GS_D.US,D,20230612,000000,20.47,20.56,20.186,20.41,110284,0
+GS_D.US,D,20230613,000000,20.37,20.79,20.37,20.71,103486,0
+GS_D.US,D,20230614,000000,20.69,20.81,20.4,20.78,51888,0
+GS_D.US,D,20230615,000000,20.63,20.8396,20.63,20.64,68244,0
+GS_D.US,D,20230616,000000,20.63,20.7,20.51,20.52,46821,0
+GS_D.US,D,20230620,000000,20.63,20.685,20.51,20.67,31890,0
+GS_D.US,D,20230621,000000,20.6,20.84,20.5672,20.84,39519,0
+GS_D.US,D,20230622,000000,20.75,20.855,20.6201,20.68,35525,0
+GS_D.US,D,20230623,000000,20.78,20.86,20.62,20.8,37657,0
+GS_D.US,D,20230626,000000,20.73,20.99,20.73,20.78,70800,0
+GS_D.US,D,20230627,000000,20.73,20.8,20.63,20.7,61471,0
+GS_D.US,D,20230628,000000,20.63,20.75,20.63,20.65,43479,0
+GS_D.US,D,20230629,000000,20.65,20.76,20.5,20.63,55240,0
+GS_D.US,D,20230630,000000,20.56,20.75,20.39,20.39,301274,0
+GS_D.US,D,20230703,000000,20.51,20.75,20.5,20.59,36127,0
+GS_D.US,D,20230705,000000,20.55,20.8,20.55,20.68,51664,0
+GS_D.US,D,20230706,000000,20.53,20.6199,20.34,20.48,40585,0
+GS_D.US,D,20230707,000000,20.36,20.64,20.36,20.64,21679,0
+GS_D.US,D,20230710,000000,20.6,20.64,20.46,20.47,25973,0
+GS_D.US,D,20230711,000000,20.52,20.65,20.49,20.6,39046,0
+GS_D.US,D,20230712,000000,20.67,20.85,20.5801,20.75,37253,0
+GS_D.US,D,20230713,000000,20.7,20.78,20.63,20.76,70202,0
+GS_D.US,D,20230714,000000,20.7,20.84,20.52,20.59,96513,0
+GS_D.US,D,20230717,000000,20.78,20.79,20.62,20.6646,39215,0
+GS_D.US,D,20230718,000000,20.77,20.94,20.6727,20.94,46913,0
+GS_D.US,D,20230719,000000,20.84,20.95,20.78,20.87,59767,0
+GS_D.US,D,20230720,000000,20.85,20.85,20.63,20.6825,35919,0
+GS_D.US,D,20230721,000000,20.62,20.838,20.56,20.7,37637,0
+GS_D.US,D,20230724,000000,20.75,20.87,20.6001,20.86,41008,0
+GS_D.US,D,20230725,000000,20.57,20.57,20.41,20.55,41573,0
+GS_D.US,D,20230726,000000,20.61,20.83,20.61,20.8,61305,0
+GS_D.US,D,20230727,000000,20.77,20.84,20.5,20.66,72601,0
+GS_D.US,D,20230728,000000,20.56,20.6999,20.44,20.57,28622,0
+GS_D.US,D,20230731,000000,20.55,21.16,20.55,20.98,112845,0
+GS_D.US,D,20230801,000000,20.91,20.92,20.67,20.7,57475,0
+GS_D.US,D,20230802,000000,20.52,20.69,20.44,20.5,53824,0
+GS_D.US,D,20230803,000000,20.51,20.51,20.25,20.26,65733,0
+GS_D.US,D,20230804,000000,20.31,20.4999,20.25,20.27,48108,0
+GS_D.US,D,20230807,000000,20.32,20.53,20.3,20.5,49484,0
+GS_D.US,D,20230808,000000,20.52,20.64,20.405,20.57,54714,0
+GS_D.US,D,20230809,000000,20.65,20.7039,20.35,20.35,69773,0
+GS_D.US,D,20230810,000000,20.59,21.16,20.4101,20.43,139859,0
+GS_D.US,D,20230811,000000,20.42,20.68,20.42,20.62,45349,0
+GS_D.US,D,20230814,000000,20.52,20.79,20.51,20.79,27953,0
+GS_D.US,D,20230815,000000,20.79,20.79,20.5,20.57,49735,0
+GS_D.US,D,20230816,000000,20.5,20.5687,20.28,20.33,49769,0
+GS_D.US,D,20230817,000000,20.51,20.6,20.3,20.6,38041,0
+GS_D.US,D,20230818,000000,20.4,20.644,20.4,20.54,33358,0
+GS_D.US,D,20230821,000000,20.41,20.5899,20.21,20.41,65371,0
+GS_D.US,D,20230822,000000,20.5,20.6,20.35,20.45,41198,0
+GS_D.US,D,20230823,000000,20.5,20.6,20.41,20.6,29555,0
+GS_D.US,D,20230824,000000,20.59,20.6,20.32,20.32,34086,0
+GS_D.US,D,20230825,000000,20.4,20.55,20.28,20.4,54352,0
+GS_D.US,D,20230828,000000,20.54,20.54,20.4006,20.42,23050,0
+GS_D.US,D,20230829,000000,20.43,20.6,20.4261,20.6,57672,0
+GS_D.US,D,20230830,000000,20.53,20.69,20.53,20.66,33969,0
+GS_D.US,D,20230831,000000,20.68,20.86,20.6,20.8,166278,0
+GS_D.US,D,20230901,000000,20.67,20.82,20.65,20.78,32542,0
+GS_D.US,D,20230905,000000,20.75,20.75,20.6,20.68,30591,0
+GS_D.US,D,20230906,000000,20.62,20.8,20.58,20.75,29688,0
+GS_D.US,D,20230907,000000,20.68,20.79,20.6001,20.63,21438,0
+GS_D.US,D,20230908,000000,20.76,20.7997,20.64,20.7997,20418,0
+GS_D.US,D,20230911,000000,20.75,20.8499,20.7374,20.81,31419,0
+GS_D.US,D,20230912,000000,20.79,20.86,20.6976,20.71,69884,0
+GS_D.US,D,20230913,000000,20.71,20.86,20.71,20.86,49434,0
+GS_D.US,D,20230914,000000,20.86,21.16,20.7996,21.16,57068,0
+GS_D.US,D,20230915,000000,21.15,21.16,21,21.16,81089,0
+GS_D.US,D,20230918,000000,21.1,21.3,21.01,21.21,65647,0
+GS_D.US,D,20230919,000000,21.14,21.275,21.1209,21.27,68455,0
+GS_D.US,D,20230920,000000,21.24,21.49,21.1301,21.49,43189,0
+GS_D.US,D,20230921,000000,21.33,21.4,21.13,21.13,185167,0
+GS_D.US,D,20230922,000000,21.3,21.38,21.12,21.14,24202,0
+GS_D.US,D,20230925,000000,21.01,21.245,20.97,21.01,161689,0
+GS_D.US,D,20230926,000000,21.09,21.1844,20.95,20.95,88087,0
+GS_D.US,D,20230927,000000,21.14,21.3786,20.98,21.37,103814,0
+GS_D.US,D,20230928,000000,21.14,21.6098,21.14,21.58,84304,0
+GS_D.US,D,20230929,000000,21.47,22.11,21.47,22.03,392678,0
+GS_D.US,D,20231002,000000,21.82,21.82,21.52,21.52,50880,0
+GS_D.US,D,20231003,000000,21.52,21.58,20.95,21.07,64369,0
+GS_D.US,D,20231004,000000,21.15,21.49,20.87,21.02,62577,0
+GS_D.US,D,20231005,000000,21.05,21.27,21,21,72945,0
+GS_D.US,D,20231006,000000,20.85,21.0942,20.67,20.99,47943,0
+GS_D.US,D,20231009,000000,21.03,21.03,20.81,20.82,36514,0
+GS_D.US,D,20231010,000000,20.83,21.07,20.83,20.85,36310,0
+GS_D.US,D,20231011,000000,20.9,21.49,20.8501,21.01,68195,0
+GS_D.US,D,20231012,000000,21.13,21.13,20.85,20.89,38817,0
+GS_D.US,D,20231013,000000,20.89,21.1,20.8606,20.98,18487,0
+GS_D.US,D,20231016,000000,20.91,20.925,20.8,20.85,40055,0
+GS_D.US,D,20231017,000000,20.8,21,20.8,20.99,55240,0
+GS_D.US,D,20231018,000000,20.83,20.99,20.7,20.83,63205,0
+GS_D.US,D,20231019,000000,20.92,21,20.61,20.69,52728,0
+GS_D.US,D,20231020,000000,20.79,21,20.5,21,48830,0
+GS_D.US,D,20231023,000000,20.7,20.98,20.5,20.93,52205,0
+GS_D.US,D,20231024,000000,20.93,21.22,20.86,21.15,66653,0
+GS_D.US,D,20231025,000000,20.57,20.86,20.44,20.45,74315,0
+GS_D.US,D,20231026,000000,20.46,20.6495,20.45,20.57,41406,0
+GS_D.US,D,20231027,000000,20.6,20.7,20.4,20.4,72400,0
+GS_D.US,D,20231030,000000,20.55,20.64,20.35,20.61,50714,0
+GS_D.US,D,20231031,000000,20.66,20.94,20.6,20.86,102143,0
+GS_D.US,D,20231101,000000,20.86,21.3,20.8183,21.3,60594,0
+GS_D.US,D,20231102,000000,21.29,21.545,21.03,21.1615,71772,0
+GS_D.US,D,20231103,000000,21.3,21.4403,21.12,21.31,56464,0
+GS_D.US,D,20231106,000000,21.3,21.35,21.11,21.29,54478,0
+GS_D.US,D,20231107,000000,21.27,21.4,21.23,21.37,64361,0
+GS_D.US,D,20231108,000000,21.43,21.46,21.28,21.4,47284,0
+GS_D.US,D,20231109,000000,21.34,21.39,21.25,21.33,38599,0
+GS_D.US,D,20231110,000000,21.44,21.68,21.345,21.55,99038,0
+GS_D.US,D,20231113,000000,21.48,21.6,21.4,21.56,69125,0
+GS_D.US,D,20231114,000000,21.66,21.76,21.44,21.51,68725,0
+GS_D.US,D,20231115,000000,21.6,21.68,21.34,21.35,82521,0
+GS_D.US,D,20231116,000000,21.33,21.4,21.33,21.4,80606,0
+GS_D.US,D,20231117,000000,21.4,21.6,21.23,21.42,52575,0
+GS_D.US,D,20231120,000000,21.34,21.44,21.09,21.19,141742,0
+GS_D.US,D,20231121,000000,21.06,21.31,21.06,21.23,147948,0
+GS_D.US,D,20231122,000000,21.25,21.36,21.16,21.2,107325,0
+GS_D.US,D,20231124,000000,21.25,21.39,21.202,21.225,21801,0
+GS_D.US,D,20231127,000000,21.28,21.39,21.21,21.25,95362,0
+GS_D.US,D,20231128,000000,21.27,21.3599,21.19,21.25,97510,0
+GS_D.US,D,20231129,000000,21.31,21.4699,21.09,21.14,139741,0
+GS_D.US,D,20231130,000000,21.08,21.37,21.03,21.22,260504,0
+GS_D.US,D,20231201,000000,21.27,21.322,21.17,21.23,45740,0
+GS_D.US,D,20231204,000000,21.23,21.4,21.1,21.21,59838,0
+GS_D.US,D,20231205,000000,21.17,21.3,21.1,21.1,38794,0
+GS_D.US,D,20231206,000000,21.22,21.4,21.1592,21.31,158923,0
+GS_D.US,D,20231207,000000,21.23,21.63,21.23,21.63,124693,0
+GS_D.US,D,20231208,000000,21.59,21.73,21.5348,21.73,61950,0
+GS_D.US,D,20231211,000000,21.65,21.7,21.48,21.6375,50767,0
+GS_D.US,D,20231212,000000,21.5,21.75,21.5,21.64,164252,0
+GS_D.US,D,20231213,000000,21.63,21.8,21.5491,21.8,205015,0
+GS_D.US,D,20231214,000000,21.77,21.9,21.7,21.78,188292,0
+GS_D.US,D,20231215,000000,21.79,21.88,21.69,21.7,164918,0
+GS_D.US,D,20231218,000000,21.58,21.7,21.47,21.6,115649,0
+GS_D.US,D,20231219,000000,21.6,21.76,21.6,21.68,109857,0
+GS_D.US,D,20231220,000000,21.72,21.89,21.59,21.59,87296,0
+GS_D.US,D,20231221,000000,21.83,21.85,21.72,21.75,57724,0
+GS_D.US,D,20231222,000000,21.8,21.88,21.69,21.71,79410,0
+GS_D.US,D,20231226,000000,21.82,21.87,21.74,21.74,63098,0
+GS_D.US,D,20231227,000000,21.75,21.9,21.66,21.76,68796,0
+GS_D.US,D,20231228,000000,21.85,21.89,21.72,21.85,82849,0
+GS_D.US,D,20231229,000000,21.85,21.86,21.51,21.64,164466,0
+GS_D.US,D,20240102,000000,21.75,21.7782,21.52,21.7199,33645,0
+GS_D.US,D,20240103,000000,21.72,21.86,21.5201,21.75,85094,0
+GS_D.US,D,20240104,000000,21.63,21.9,21.52,21.9,39747,0
+GS_D.US,D,20240105,000000,21.83,21.9,21.79,21.83,33240,0
+GS_D.US,D,20240108,000000,21.89,21.89,21.77,21.8773,85273,0
+GS_D.US,D,20240109,000000,21.85,21.93,21.8,21.93,40258,0
+GS_D.US,D,20240110,000000,21.92,22.09,21.81,22.09,81672,0
+GS_D.US,D,20240111,000000,22.06,22.09,21.84,21.96,55853,0
+GS_D.US,D,20240112,000000,21.99,22.0399,21.8927,21.95,38350,0
+GS_D.US,D,20240116,000000,21.88,22.09,21.86,22.09,65753,0
+GS_D.US,D,20240117,000000,22.07,22.07,21.93,22.0631,42752,0
+GS_D.US,D,20240118,000000,21.97,22.09,21.91,21.94,44435,0
+GS_D.US,D,20240119,000000,22.05,22.1,21.9,22.1,79310,0
+GS_D.US,D,20240122,000000,22.19,22.25,22.09,22.13,93933,0
+GS_D.US,D,20240123,000000,22.19,22.31,22.0806,22.17,103495,0
+GS_D.US,D,20240124,000000,22.2,22.29,22.08,22.23,57320,0
+GS_D.US,D,20240125,000000,21.99,22.12,21.75,21.93,88603,0
+GS_D.US,D,20240126,000000,21.98,21.99,21.77,21.92,124331,0
+GS_D.US,D,20240129,000000,21.9,22.05,21.86,22.05,34993,0
+GS_D.US,D,20240130,000000,22.12,22.25,21.9,22.2067,82040,0
+GS_D.US,D,20240131,000000,22.05,22.2893,22.025,22.04,86980,0
+GS_D.US,D,20240201,000000,22.18,22.53,21.97,22.53,52759,0
+GS_D.US,D,20240202,000000,22.41,22.55,22.3902,22.44,61587,0
+GS_D.US,D,20240205,000000,22.38,22.45,22.25,22.38,54111,0
+GS_D.US,D,20240206,000000,22.26,22.43,22.1,22.41,70556,0
+GS_D.US,D,20240207,000000,22.39,22.4305,22.29,22.3782,48430,0
+GS_D.US,D,20240208,000000,22.43,22.43,22.2202,22.36,82728,0
+GS_D.US,D,20240209,000000,22.33,22.5,22.23,22.4,77319,0
+GS_D.US,D,20240212,000000,22.6,22.9498,22.44,22.7,179462,0
+GS_D.US,D,20240213,000000,22.65,22.8098,22.3701,22.5,85736,0
+GS_D.US,D,20240214,000000,22.63,22.8023,22.25,22.29,61400,0
+GS_D.US,D,20240215,000000,22.28,22.44,22.26,22.36,57840,0
+GS_D.US,D,20240216,000000,22.32,22.3986,22.27,22.34,29464,0
+GS_D.US,D,20240220,000000,22.26,22.44,22.26,22.32,39224,0
+GS_D.US,D,20240221,000000,22.35,22.4,22.15,22.23,61456,0
+GS_D.US,D,20240222,000000,22.19,22.36,22.15,22.33,65161,0
+GS_D.US,D,20240223,000000,22.32,22.63,22.32,22.56,60934,0
+GS_D.US,D,20240226,000000,22.42,22.55,22.23,22.46,55621,0
+GS_D.US,D,20240227,000000,22.41,22.58,22.38,22.58,50136,0
+GS_D.US,D,20240228,000000,22.59,22.65,22.4879,22.58,62294,0
+GS_D.US,D,20240229,000000,22.57,23.09,22.53,23.03,144655,0
+GS_D.US,D,20240301,000000,23.05,23.05,22.62,22.73,62315,0
+GS_D.US,D,20240304,000000,22.67,22.72,22.5656,22.57,56421,0
+GS_D.US,D,20240305,000000,22.69,22.75,22.47,22.62,121463,0
+GS_D.US,D,20240306,000000,22.62,22.75,22.62,22.71,57980,0
+GS_D.US,D,20240307,000000,22.81,22.98,22.745,22.81,40063,0
+GS_D.US,D,20240308,000000,22.9,23.06,22.9,22.97,42269,0
+GS_D.US,D,20240311,000000,22.9,23.0305,22.69,22.77,95994,0
+GS_D.US,D,20240312,000000,22.8,22.8,22.61,22.72,43979,0
+GS_D.US,D,20240313,000000,22.65,22.83,22.63,22.74,41049,0
+GS_D.US,D,20240314,000000,22.74,22.74,22.5575,22.67,30564,0
+GS_D.US,D,20240315,000000,22.67,22.81,22.67,22.81,34374,0
+GS_D.US,D,20240318,000000,22.82,23.789,22.82,23.36,101333,0
+GS_D.US,D,20240319,000000,23.24,23.4836,23.2,23.21,81768,0
+GS_D.US,D,20240320,000000,23.21,23.42,23.21,23.24,61956,0
+GS_D.US,D,20240321,000000,23.17,23.4197,23.17,23.3,79149,0
+GS_D.US,D,20240322,000000,23.34,23.3746,23.15,23.26,48953,0
+GS_D.US,D,20240325,000000,23.16,23.35,23.15,23.35,53030,0
+GS_D.US,D,20240326,000000,23.26,23.35,22.93,22.94,113906,0
+GS_D.US,D,20240327,000000,23.14,23.14,22.97,23.065,102663,0
+GS_D.US,D,20240328,000000,23.19,23.21,22.88,22.93,231192,0
+GS_D.US,D,20240401,000000,22.93,23.19,22.82,23.19,65553,0
+GS_D.US,D,20240402,000000,23.1,23.32,22.9,22.95,119694,0
+GS_D.US,D,20240403,000000,23.025,23.18,22.88,22.9,91015,0
+GS_D.US,D,20240404,000000,23.01,23.15,22.95,22.97,81730,0
+GS_D.US,D,20240405,000000,23.01,23.0375,22.84,23,39353,0
+GS_D.US,D,20240408,000000,23.08,23.08,22.92,23.0501,54835,0
+GS_D.US,D,20240409,000000,23.11,23.11,22.95,23.06,57815,0
+GS_D.US,D,20240410,000000,22.76,23.05,22.69,23.05,80580,0
+GS_D.US,D,20240411,000000,22.96,22.97,22.8268,22.9,41452,0
+GS_D.US,D,20240412,000000,22.84,22.99,22.69,22.73,69828,0
+GS_D.US,D,20240415,000000,22.84,22.84,22.16,22.18,115615,0
+GS_D.US,D,20240416,000000,22.17,22.345,22.12,22.2,64535,0
+GS_D.US,D,20240417,000000,22.38,22.53,22.285,22.3,62100,0
+GS_D.US,D,20240418,000000,22.35,22.408,22.23,22.37,50036,0
+GS_D.US,D,20240419,000000,22.41,22.43,22.28,22.33,26197,0
+GS_D.US,D,20240422,000000,22.376,22.51,22.28,22.51,43818,0
+GS_D.US,D,20240423,000000,22.51,23.11,22.4402,22.76,104379,0
+GS_D.US,D,20240424,000000,22.36,22.98,22.25,22.4,112916,0
+GS_D.US,D,20240425,000000,22.37,22.679,22.35,22.56,59484,0
+GS_D.US,D,20240426,000000,22.5,22.6699,22.39,22.43,41401,0
+GS_D.US,D,20240429,000000,22.46,22.5,22.4001,22.5,28408,0
+GS_D.US,D,20240430,000000,22.41,22.68,22.3,22.61,79621,0
+GS_D.US,D,20240501,000000,22.52,22.85,22.52,22.82,41009,0
+GS_D.US,D,20240502,000000,22.8044,22.86,22.68,22.7908,31250,0
+GS_D.US,D,20240503,000000,22.86,22.93,22.6855,22.87,22070,0
+GS_D.US,D,20240506,000000,22.95,23.1299,22.8301,23.03,50935,0
+GS_D.US,D,20240507,000000,23.03,23.157,22.83,22.86,36050,0
+GS_D.US,D,20240508,000000,22.88,23.17,22.71,22.76,84401,0
+GS_D.US,D,20240509,000000,22.8,23.0106,22.73,23,48841,0
+GS_D.US,D,20240510,000000,23.35,23.35,23.0501,23.22,106275,0
+GS_D.US,D,20240513,000000,23.07,23.1999,23.07,23.19,30846,0
+GS_D.US,D,20240514,000000,23.24,23.25,23.1302,23.2,25509,0
+GS_D.US,D,20240515,000000,23.25,23.3,23.07,23.26,59515,0
+GS_D.US,D,20240516,000000,23.27,23.29,23.08,23.29,59801,0
+GS_D.US,D,20240517,000000,23.17,23.35,23.16,23.35,87458,0
+GS_D.US,D,20240520,000000,23.23,23.62,23.23,23.62,94379,0
+GS_D.US,D,20240521,000000,23.52,23.6699,23.4461,23.5939,78644,0
+GS_D.US,D,20240522,000000,23.62,23.62,23.4,23.55,87637,0
+GS_D.US,D,20240523,000000,23.51,23.5333,23.5,23.53,123876,0
+GS_D.US,D,20240524,000000,23.54,23.65,23.5,23.64,34423,0
+GS_D.US,D,20240528,000000,23.57,23.64,23.51,23.61,40355,0
+GS_D.US,D,20240529,000000,23.51,23.5399,23.3901,23.46,50849,0
+GS_D.US,D,20240530,000000,23.56,23.65,23.49,23.49,78957,0
+GS_D.US,D,20240531,000000,23.54,23.63,23.4,23.4,177713,0
+GS_D.US,D,20240603,000000,23.4,23.61,23.2401,23.26,72264,0
+GS_D.US,D,20240604,000000,23.19,23.2929,23.04,23.05,77806,0
+GS_D.US,D,20240605,000000,23.13,23.13,22.885,22.885,88424,0
+GS_D.US,D,20240606,000000,22.85,22.85,22.69,22.78,93318,0
+GS_D.US,D,20240607,000000,22.65,22.88,22.65,22.83,47730,0
+GS_D.US,D,20240610,000000,22.83,22.9022,22.62,22.72,48745,0
+GS_D.US,D,20240611,000000,22.63,22.9,22.596,22.9,64197,0
+GS_D.US,D,20240612,000000,22.9,23.1,22.9,23.02,45274,0
+GS_D.US,D,20240613,000000,23.01,23.25,23,23.25,91667,0
+GS_D.US,D,20240614,000000,23.11,23.35,23.11,23.33,62393,0
+GS_D.US,D,20240617,000000,23.38,23.6,23.28,23.59,106838,0
+GS_D.US,D,20240618,000000,23.59,23.625,23.455,23.62,85011,0
+GS_D.US,D,20240620,000000,23.64,23.65,23.47,23.4801,62746,0
+GS_D.US,D,20240621,000000,23.48,23.55,23.3,23.44,50515,0
+GS_D.US,D,20240624,000000,23.32,23.45,23.3,23.36,71036,0
+GS_D.US,D,20240625,000000,23.48,23.48,23.2993,23.4,70816,0
+GS_D.US,D,20240626,000000,23.31,23.45,23.31,23.3501,42797,0
+GS_D.US,D,20240627,000000,23.44,23.44,23.08,23.1492,92542,0
+GS_D.US,D,20240628,000000,23.23,23.23,22.94,22.94,100912,0
+GS_D.US,D,20240701,000000,22.95,23.13,22.84,22.96,42702,0
+GS_D.US,D,20240702,000000,22.92,23.08,22.9001,22.96,35331,0
+GS_D.US,D,20240703,000000,22.96,23.09,22.95,23.06,24926,0
+GS_D.US,D,20240705,000000,23.06,23.17,22.975,23.17,40280,0
+GS_D.US,D,20240708,000000,23.17,23.17,23.0173,23.1,62615,0
+GS_D.US,D,20240709,000000,23.04,23.11,22.96,22.98,59866,0
+GS_D.US,D,20240710,000000,23.06,23.11,22.8974,23.11,57123,0
+GS_D.US,D,20240711,000000,23.13,23.26,23.06,23.2,77323,0
+GS_D.US,D,20240712,000000,23.27,23.33,23.1501,23.3,53056,0
+GS_D.US,D,20240715,000000,23.3,23.325,23.1214,23.14,101750,0
+GS_D.US,D,20240716,000000,23.14,23.32,23.14,23.28,81568,0
+GS_D.US,D,20240717,000000,23.28,23.28,23.2147,23.25,53834,0
+GS_D.US,D,20240718,000000,23.23,23.32,23.22,23.22,61794,0
+GS_D.US,D,20240719,000000,23.23,23.28,23.15,23.2,36032,0
+GS_D.US,D,20240722,000000,23.2,23.3094,23.2,23.2001,71454,0
+GS_D.US,D,20240723,000000,23.2,23.2799,23.1601,23.24,33158,0
+GS_D.US,D,20240724,000000,23.25,23.27,23.16,23.16,73056,0
+GS_D.US,D,20240725,000000,23.26,23.36,23.16,23.17,61138,0
+GS_D.US,D,20240726,000000,22.75,22.9,22.72,22.75,58264,0
+GS_D.US,D,20240729,000000,22.76,22.8217,22.55,22.6,92908,0
+GS_D.US,D,20240730,000000,22.61,22.63,22.46,22.58,45420,0
+GS_D.US,D,20240731,000000,22.6,22.83,22.5,22.77,130768,0
+GS_D.US,D,20240801,000000,22.79,23.02,22.78,22.89,66408,0
+GS_D.US,D,20240802,000000,22.89,23.08,22.78,22.94,40298,0
+GS_D.US,D,20240805,000000,22.7,22.82,22.45,22.45,67674,0
+GS_D.US,D,20240806,000000,22.46,22.58,22.3,22.3,80126,0
+GS_D.US,D,20240807,000000,22.32,22.42,22.22,22.42,67314,0
+GS_D.US,D,20240808,000000,22.36,22.5,22.36,22.5,52245,0
+GS_D.US,D,20240809,000000,22.63,22.75,22.46,22.5238,50735,0
+GS_D.US,D,20240812,000000,22.7,22.83,22.56,22.76,85200,0
+GS_D.US,D,20240813,000000,22.85,22.93,22.65,22.9,66286,0
+GS_D.US,D,20240814,000000,22.85,22.9999,22.8107,22.88,46579,0
+GS_D.US,D,20240815,000000,22.88,22.94,22.7614,22.8481,72787,0
+GS_D.US,D,20240816,000000,22.75,22.92,22.71,22.8,75936,0
+GS_D.US,D,20240819,000000,22.8,22.83,22.59,22.79,71600,0
+GS_D.US,D,20240820,000000,22.74,22.8,22.72,22.8,47599,0
+GS_D.US,D,20240821,000000,22.74,23.19,22.74,23.19,61235,0
+GS_D.US,D,20240822,000000,23.04,23.18,23.0122,23.18,52592,0
+GS_D.US,D,20240823,000000,23.2,23.2,23.02,23.16,46189,0
+GS_D.US,D,20240826,000000,23.12,23.15,22.95,23.07,57916,0
+GS_D.US,D,20240827,000000,23.12,23.1399,23,23.01,64981,0
+GS_D.US,D,20240828,000000,23.11,23.2,23,23.08,67689,0
+GS_D.US,D,20240829,000000,23.03,23.19,23.03,23.1,47709,0
+GS_D.US,D,20240830,000000,23.05,23.15,21.93,22.79,167639,0
+GS_D.US,D,20240903,000000,22.71,22.76,22.55,22.6,31216,0
+GS_D.US,D,20240904,000000,22.6,22.74,22.6,22.67,70539,0
+GS_D.US,D,20240905,000000,22.75,22.9599,22.7301,22.77,62787,0
+GS_D.US,D,20240906,000000,22.9,22.9,22.64,22.79,27697,0
+GS_D.US,D,20240909,000000,22.81,22.99,22.712,22.88,57651,0
+GS_D.US,D,20240910,000000,22.88,22.95,22.77,22.82,67294,0
+GS_D.US,D,20240911,000000,22.8,22.87,22.645,22.67,200129,0
+GS_D.US,D,20240912,000000,22.67,22.85,22.67,22.76,90536,0
+GS_D.US,D,20240913,000000,22.85,22.95,22.85,22.875,101834,0
+GS_D.US,D,20240916,000000,22.95,23.1,22.925,22.94,199414,0
+GS_D.US,D,20240917,000000,22.98,23.18,22.98,23.13,61634,0
+GS_D.US,D,20240918,000000,23.06,23.15,22.91,22.94,184889,0
+GS_D.US,D,20240919,000000,23.03,23.1881,23.03,23.09,77484,0
+GS_D.US,D,20240920,000000,23.01,23.16,22.9718,23.06,65462,0
+GS_D.US,D,20240923,000000,23.08,23.17,22.99,23,243769,0
+GS_D.US,D,20240924,000000,23,23.0899,22.9315,22.98,174944,0
+GS_D.US,D,20240925,000000,23.03,23.04,22.95,23,62441,0
+GS_D.US,D,20240926,000000,23.01,23.1,22.945,22.95,62154,0
+GS_D.US,D,20240927,000000,23.05,23.1499,23.05,23.0737,36021,0
+GS_D.US,D,20240930,000000,23.06,23.11,22.51,22.65,280464,0
+GS_D.US,D,20241001,000000,22.73,22.7899,22.57,22.67,309337,0
+GS_D.US,D,20241002,000000,22.64,22.83,22.6,22.83,137340,0
+GS_D.US,D,20241003,000000,22.73,22.89,22.73,22.82,63627,0
+GS_D.US,D,20241004,000000,22.8,22.83,22.65,22.76,52393,0
+GS_D.US,D,20241007,000000,22.76,22.8,22.6255,22.66,61641,0
+GS_D.US,D,20241008,000000,22.7,22.8466,22.65,22.83,48960,0
+GS_D.US,D,20241009,000000,22.84,22.99,22.701,22.87,112411,0
+GS_D.US,D,20241010,000000,22.94,22.9998,22.89,22.9575,77712,0
+GS_D.US,D,20241011,000000,22.99,23.1274,22.952,23.09,68996,0
+GS_D.US,D,20241014,000000,23.12,23.2,22.97,23.14,47954,0
+GS_D.US,D,20241015,000000,23.14,23.35,23.14,23.3,79757,0
+GS_D.US,D,20241016,000000,23.31,23.45,23.21,23.45,86589,0
+GS_D.US,D,20241017,000000,23.33,23.61,23.31,23.61,117107,0
+GS_D.US,D,20241018,000000,23.55,23.6991,23.5407,23.6,83108,0
+GS_D.US,D,20241021,000000,23.6,23.63,23.34,23.48,96538,0
+GS_D.US,D,20241022,000000,23.45,23.5699,23.3661,23.45,62631,0
+GS_D.US,D,20241023,000000,23.43,23.49,23.07,23.19,124366,0
+GS_D.US,D,20241024,000000,23.1,23.59,23.1,23.59,90102,0
+GS_D.US,D,20241025,000000,23.65,23.67,23.4216,23.53,55309,0
+GS_D.US,D,20241028,000000,23.25,23.29,23.14,23.15,59097,0
+GS_D.US,D,20241029,000000,23.1,23.25,22.9599,23.22,55565,0
+GS_D.US,D,20241030,000000,23.34,23.35,23.05,23.2947,82336,0
+GS_D.US,D,20241031,000000,23.24,23.5,23.12,23.42,154030,0
+GS_D.US,D,20241101,000000,23.37,23.4999,23.2801,23.35,40459,0
+GS_D.US,D,20241104,000000,23.45,23.45,23.35,23.38,63249,0
+GS_D.US,D,20241105,000000,23.4,23.4299,23.28,23.29,105813,0
+GS_D.US,D,20241106,000000,23.2,23.2,23.02,23.11,87852,0
+GS_D.US,D,20241107,000000,23.3,23.32,23.08,23.25,48492,0
+GS_D.US,D,20241108,000000,23.25,23.39,23.1101,23.32,64364,0
+GS_D.US,D,20241111,000000,23.32,23.33,23.06,23.19,52449,0
+GS_D.US,D,20241112,000000,23.205,23.33,23.04,23.15,120551,0
+GS_D.US,D,20241113,000000,23.145,23.2699,22.77,22.82,132371,0
+GS_D.US,D,20241114,000000,22.9,23.0561,22.82,23,51015,0
+GS_D.US,D,20241115,000000,22.9061,23,22.815,22.87,53955,0
+GS_D.US,D,20241118,000000,22.85,22.95,22.79,22.89,81322,0
+GS_D.US,D,20241119,000000,22.9,22.93,22.69,22.85,62503,0
+GS_D.US,D,20241120,000000,22.825,22.89,22.75,22.76,65639,0
+GS_D.US,D,20241121,000000,22.8475,23.09,22.76,22.97,55946,0
+GS_D.US,D,20241122,000000,23.04,23.25,22.96,23.14,58306,0
+GS_D.US,D,20241125,000000,23.2865,23.44,23.25,23.31,50911,0
+GS_D.US,D,20241126,000000,23.274,23.34,22.965,23.15,90329,0
+GS_D.US,D,20241127,000000,23.2595,23.37,23.0918,23.33,37869,0
+GS_D.US,D,20241129,000000,23.29,23.8,23.2495,23.75,238708,0
+GS_D.US,D,20241202,000000,23.65,23.69,23.48,23.53,196783,0
+GS_D.US,D,20241203,000000,23.53,23.58,23.3661,23.55,144367,0
+GS_D.US,D,20241204,000000,23.4757,23.69,23.41,23.62,149331,0
+GS_D.US,D,20241205,000000,23.67,23.83,23.53,23.7,64947,0
+GS_D.US,D,20241206,000000,23.7164,23.79,23.65,23.67,59829,0
+GS_D.US,D,20241209,000000,23.7226,23.78,23.65,23.69,58150,0
+GS_D.US,D,20241210,000000,23.7011,23.73,23.4821,23.64,59747,0
+GS_D.US,D,20241211,000000,23.665,23.71,23.52,23.52,58723,0
+GS_D.US,D,20241212,000000,23.5992,23.5992,23.4,23.45,87459,0
+GS_D.US,D,20241213,000000,23.47,23.5,23.3,23.32,72788,0
+GS_D.US,D,20241216,000000,23.4079,23.49,23.22,23.23,69711,0
+GS_D.US,D,20241217,000000,23.2948,23.3214,23.04,23.15,114219,0
+GS_D.US,D,20241218,000000,23.14,23.25,22.86,23,138097,0
+GS_D.US,D,20241219,000000,22.92,23.03,22.65,22.81,99294,0
+GS_D.US,D,20241220,000000,22.955,23.07,22.81,22.94,69932,0
+GS_D.US,D,20241223,000000,22.94,23.06,22.74,22.74,59107,0
+GS_D.US,D,20241224,000000,22.96,22.97,22.42,22.58,78380,0
+GS_D.US,D,20241226,000000,22.67,22.79,22.645,22.75,70626,0
+GS_D.US,D,20241227,000000,22.7699,22.7699,22.33,22.57,94561,0
+GS_D.US,D,20241230,000000,22.47,22.87,22.44,22.87,103475,0
+GS_D.US,D,20241231,000000,22.67,23.1089,22.59,22.95,676813,0
+GS_D.US,D,20250102,000000,23.0548,23.27,22.9701,23.09,57037,0
+GS_D.US,D,20250103,000000,23.15,23.3,23.125,23.28,27529,0
+GS_D.US,D,20250106,000000,23.2472,23.2685,23.0484,23.25,40181,0
+GS_D.US,D,20250107,000000,23.15,23.3089,23.1,23.1,43496,0
+GS_D.US,D,20250108,000000,23.15,23.44,23.0786,23.25,70972,0
+GS_D.US,D,20250110,000000,23.2,23.29,23.13,23.13,77796,0
+GS_D.US,D,20250113,000000,23.18,23.18,23.02,23.07,61502,0
+GS_D.US,D,20250114,000000,23.2,23.2,23.04,23.06,104926,0
+GS_D.US,D,20250115,000000,23.2451,23.4121,23.0801,23.18,52676,0
+GS_D.US,D,20250116,000000,23.12,23.3,23.11,23.2,64200,0
+GS_D.US,D,20250117,000000,23.22,23.3,23.092261,23.25,82066,0
+GS_D.US,D,20250121,000000,23.6,23.6,23.1619,23.39,78653,0
+GS_D.US,D,20250122,000000,23.32,23.6,23.27,23.59,146389,0
+GS_D.US,D,20250123,000000,23.3792,23.5999,23.3792,23.55,75867,0
+GS_D.US,D,20250124,000000,23.1917,23.36,22.96,23.06,82114,0
+GS_D.US,D,20250127,000000,22.98,23.1194,22.84,23.02,170438,0
+GS_D.US,D,20250128,000000,22.94,23.0599,22.87,22.9,74473,0
+GS_D.US,D,20250129,000000,23.0068,23.0068,22.82,22.82,56204,0
+GS_D.US,D,20250130,000000,22.91,23,22.82,22.9,79767,0
+GS_D.US,D,20250131,000000,22.99,22.99,22.66,22.67,108343,0
+GS_D.US,D,20250203,000000,22.6,22.8,22.5522,22.74,61656,0
+GS_D.US,D,20250204,000000,22.89,22.9077,22.75,22.77,90455,0
+GS_D.US,D,20250205,000000,22.78,22.9495,22.77,22.89,67279,0
+GS_D.US,D,20250206,000000,22.9114,22.92,22.8,22.81,50638,0
+GS_D.US,D,20250207,000000,22.85,22.89,22.7701,22.8,40710,0
+GS_D.US,D,20250210,000000,22.9499,23.15,22.85,23.09,157228,0
+GS_D.US,D,20250211,000000,23.025,23.1371,23.0117,23.09,47236,0
+GS_D.US,D,20250212,000000,22.98,23.08,22.91,23.08,46617,0
+GS_D.US,D,20250213,000000,23.065,23.2,23.0582,23.1999,33496,0
+GS_D.US,D,20250214,000000,23.2,23.32,23.13,23.16,64611,0
+GS_D.US,D,20250218,000000,23.19,23.28,23.05,23.1899,37867,0
+GS_D.US,D,20250219,000000,23.0476,23.39,23.0441,23.39,51443,0
+GS_D.US,D,20250220,000000,23.235,23.58,23.1244,23.58,67997,0
+GS_D.US,D,20250221,000000,23.4608,23.58,23.32,23.3663,71830,0
+GS_D.US,D,20250224,000000,23.52,23.52,23.38,23.42,47128,0
+GS_D.US,D,20250225,000000,23.55,23.59,23.46,23.54,56393,0
+GS_D.US,D,20250226,000000,23.5461,23.59,23.26,23.34,49200,0
+GS_D.US,D,20250227,000000,23.48,23.49,23.25,23.25,31752,0
+GS_D.US,D,20250228,000000,23.21,23.5,23.19,23.49,80976,0
+GS_D.US,D,20250303,000000,23.42,23.5599,23.41,23.46,58705,0
+GS_D.US,D,20250304,000000,23.4962,23.53,23.2862,23.33,70777,0
+GS_D.US,D,20250305,000000,23.3,23.39,23.25,23.3,63110,0
+GS_D.US,D,20250306,000000,23.2343,23.3,23.13,23.13,59959,0
+GS_D.US,D,20250307,000000,23.1091,23.1661,23,23,40702,0
+GS_D.US,D,20250310,000000,23.05,23.15,22.8,22.85,30458,0
+GS_D.US,D,20250311,000000,22.925,23.04,22.82,22.875,34774,0
+GS_D.US,D,20250312,000000,22.92,22.96,22.7,22.74,60357,0
+GS_D.US,D,20250313,000000,22.8484,23.04,22.71,22.75,48816,0
+GS_D.US,D,20250314,000000,22.8492,22.88,22.72,22.73,45722,0
+GS_D.US,D,20250317,000000,22.76,22.9,22.75,22.76,54727,0
+GS_D.US,D,20250318,000000,22.72,22.83,22.66,22.73,46855,0
+GS_D.US,D,20250319,000000,22.7705,22.97,22.73,22.81,54565,0
+GS_D.US,D,20250320,000000,22.826,22.9485,22.7,22.75,33731,0
+GS_D.US,D,20250321,000000,22.7,22.86,22.6664,22.8,35943,0
+GS_D.US,D,20250324,000000,22.87,22.89,22.65,22.65,107827,0
+GS_D.US,D,20250325,000000,22.726,22.776,22.65,22.68,56080,0
+GS_D.US,D,20250326,000000,22.7308,22.74,22.51,22.61,62648,0
+GS_D.US,D,20250327,000000,22.519,22.6,22.45,22.48,50010,0
+GS_D.US,D,20250328,000000,22.6089,22.6099,22.23,22.23,72129,0
+GS_D.US,D,20250331,000000,22.225,22.2837,21.91,22.1,507766,0
+GS_D.US,D,20250401,000000,22.07,22.154,21.91,22.03,129883,0
+GS_D.US,D,20250402,000000,21.93,22,21.81,22,166530,0
+GS_D.US,D,20250403,000000,21.7,21.8499,21.4039,21.66,101413,0
+GS_D.US,D,20250404,000000,21.5924,21.6482,21.11,21.45,161183,0
+GS_D.US,D,20250407,000000,21.0863,21.45,20.95,21.09,282015,0
+GS_D.US,D,20250408,000000,21.3,21.5,21.2357,21.49,283861,0
+GS_D.US,D,20250409,000000,21.3822,21.98,21.28,21.71,115647,0
+GS_D.US,D,20250410,000000,21.545,21.69,21.3207,21.4,58068,0
+GS_D.US,D,20250411,000000,21.28,21.35,21.02,21.25,79414,0
+GS_D.US,D,20250414,000000,21.31,21.63,21.26,21.39,76889,0
+GS_D.US,D,20250415,000000,21.465,21.6299,21.37,21.5,95928,0
+GS_D.US,D,20250416,000000,21.5,21.96,21.4503,21.81,76099,0
+GS_D.US,D,20250417,000000,21.32,22.0832,21.32,22,55827,0
+GS_D.US,D,20250421,000000,21.91,21.95,21.78,21.88,78117,0
+GS_D.US,D,20250422,000000,22.1,22.13,21.98,22.1,85458,0
+GS_D.US,D,20250423,000000,22.3993,22.42,22.1601,22.28,52927,0
+GS_D.US,D,20250424,000000,22.2541,22.48,22.2541,22.47,44414,0
+GS_D.US,D,20250425,000000,21.65,22.1599,21.65,22.1,55289,0
+GS_D.US,D,20250428,000000,22.16,22.2099,22.01,22.04,33921,0
+GS_D.US,D,20250429,000000,22.1739,22.1999,22.0301,22.06,29603,0
+GS_D.US,D,20250430,000000,22.1,22.32,22.06,22.26,107777,0
+GS_D.US,D,20250501,000000,22.23,22.3,22.11,22.1505,58642,0
+GS_D.US,D,20250502,000000,22.1,22.3,22.1,22.235,62076,0
+GS_D.US,D,20250505,000000,22.1301,22.2499,22.11,22.15,50206,0
+GS_D.US,D,20250506,000000,22.1114,22.17,22.02,22.03,74946,0
+GS_D.US,D,20250507,000000,22.1358,22.1358,21.99,22.0499,30724,0
+GS_D.US,D,20250508,000000,22.05,22.05,21.75,21.78,73251,0
+GS_D.US,D,20250509,000000,21.85,21.87,21.65,21.76,63790,0
+GS_D.US,D,20250512,000000,21.99,22.0405,21.68,21.82,244168,0
+GS_D.US,D,20250513,000000,21.7795,21.82,21.56,21.7,228763,0
+GS_D.US,D,20250514,000000,21.745,21.779,21.62,21.62,74274,0
+GS_D.US,D,20250515,000000,21.75,21.8099,21.65,21.68,65862,0
+GS_D.US,D,20250516,000000,21.7,21.74,21.6,21.65,34435,0
+GS_D.US,D,20250519,000000,21.55,21.59,21.38,21.49,134002,0
+GS_D.US,D,20250520,000000,21.5,21.6399,21.42,21.48,59339,0
+GS_D.US,D,20250521,000000,21.4607,21.4699,21.14,21.15,50891,0
+GS_D.US,D,20250522,000000,21.2162,21.31,21.11,21.27,62463,0
+GS_D.US,D,20250523,000000,20.31,21.28,20.31,21.243,23083,0
+GS_D.US,D,20250527,000000,21.295,21.46,21.24,21.4,64785,0
+GS_D.US,D,20250528,000000,21.47,21.52,21.34,21.4054,106006,0
+GS_D.US,D,20250529,000000,21.4377,21.5185,21.3792,21.4899,57969,0
+GS_D.US,D,20250530,000000,21.4431,21.5,21.06,21.06,496202,0
+GS_D.US,D,20250602,000000,20,21.135,20,21.06,93318,0
+GS_D.US,D,20250603,000000,21.17,21.17,21.0192,21.1,81347,0
+GS_D.US,D,20250604,000000,21.0701,21.2,21.06,21.1,79610,0
+GS_D.US,D,20250605,000000,21.12,21.19,21.09,21.16,72360,0
+GS_D.US,D,20250606,000000,21.12,21.1784,21,21.06,187350,0
+GS_D.US,D,20250609,000000,21.0607,21.1002,20.98,21.1,130253,0
+GS_D.US,D,20250610,000000,21.04,21.165681,20.99,21.13,288445,0
+GS_D.US,D,20250611,000000,21.16,21.17,21.09,21.16,150162,0
+GS_D.US,D,20250612,000000,21.1301,21.23,21.12,21.135,35647,0
+GS_D.US,D,20250613,000000,21.0807,21.1399,20.94,20.94,51014,0
+GS_D.US,D,20250616,000000,20.965,21.05,20.9447,21.03,73351,0
+GS_D.US,D,20250617,000000,21.0046,21.0192,20.9,20.94,61167,0
+GS_D.US,D,20250618,000000,20.99,21.04,20.83,20.83,85717,0
+GS_D.US,D,20250620,000000,20.9313,20.97,20.83,20.89,59392,0
+GS_D.US,D,20250623,000000,20.8201,20.97,20.8201,20.93,233440,0
+GS_D.US,D,20250624,000000,20.9706,21.0103,20.89,21,78806,0
+GS_D.US,D,20250625,000000,20.95,21.0396,20.84,20.97,155185,0
+GS_D.US,D,20250626,000000,21.0141,21.12,20.95,21.06,62318,0
+GS_D.US,D,20250627,000000,20.9499,21.13,20.82,20.87,138860,0
+GS_D.US,D,20250630,000000,20.9,21,20.7,20.75,1179054,0
+GS_D.US,D,20250701,000000,20.825,21.11,20.78,21.1,162711,0
+GS_D.US,D,20250702,000000,21.02,21.15,20.86,21.15,109042,0
+GS_D.US,D,20250703,000000,21.14,21.3,21.07,21.15,69321,0
+GS_D.US,D,20250707,000000,21.1398,21.5,21.05,21.18,155793,0
+GS_D.US,D,20250708,000000,21.185,21.3,21.13,21.2799,130909,0
+GS_D.US,D,20250709,000000,21.39,21.53,21.32,21.46,102614,0
+GS_D.US,D,20250710,000000,21.43,21.69,21.35,21.68,74491,0
+GS_D.US,D,20250711,000000,21.62,21.6697,21.53,21.58,46281,0
+GS_D.US,D,20250714,000000,21.6,21.65,21.42,21.484,106923,0
+GS_D.US,D,20250715,000000,21.5999,21.5999,21.31,21.37,200582,0
+GS_D.US,D,20250716,000000,21.425,21.49,21.2701,21.36,108848,0
+GS_D.US,D,20250717,000000,21.36,21.52,21.3592,21.51,73596,0
+GS_D.US,D,20250718,000000,21.45,21.59,21.4211,21.54,60217,0
+GS_D.US,D,20250721,000000,21.65,21.66,21.5,21.64,61782,0
+GS_D.US,D,20250722,000000,21.59,21.68,21.5421,21.61,47144,0
+GS_D.US,D,20250723,000000,21.565,21.63,21.5001,21.52,52387,0
+GS_D.US,D,20250724,000000,21.46,21.5999,21.45,21.49,55754,0
+GS_D.US,D,20250725,000000,21.15,21.2899,21.11,21.11,116517,0
+GS_D.US,D,20250728,000000,21.05,21.14,21.02,21.12,80981,0
+GS_D.US,D,20250729,000000,21.14,21.26,21.08,21.21,241339,0
+GS_D.US,D,20250730,000000,21.17,21.225,21.1,21.16,96040,0
+GS_D.US,D,20250731,000000,21.1532,21.2,20.87,21,164926,0
+GS_D.US,D,20250801,000000,21,21.04,20.8701,20.963,60773,0
+GS_D.US,D,20250804,000000,21,21.25,20.95,21.13,60785,0
+GS_D.US,D,20250805,000000,21.16,21.18,21.0501,21.14,50293,0
+GS_D.US,D,20250806,000000,21.175,21.25,21.02,21.06,100646,0
+GS_D.US,D,20250807,000000,21.06,21.1999,21.02,21.115,79934,0
+GS_D.US,D,20250808,000000,21.1,21.16,21.02,21.09,46863,0
+GS_D.US,D,20250811,000000,21.1305,21.19,21.13,21.13,96026,0
+GS_D.US,D,20250812,000000,21.17,21.2097,21.1201,21.15,66750,0
+GS_D.US,D,20250813,000000,21.16,21.28,21.14,21.2499,69596,0
+GS_D.US,D,20250814,000000,21.21,21.22,21.1306,21.19,59818,0
+GS_D.US,D,20250815,000000,21.2,21.2455,21.13,21.16,39203,0
+GS_D.US,D,20250818,000000,21.17,21.23,21.13,21.23,65014,0
+GS_D.US,D,20250819,000000,21.16,21.25,21.15,21.18,76637,0
+GS_D.US,D,20250820,000000,21.22,21.23,21.154,21.2,61377,0
+GS_D.US,D,20250821,000000,21.19,21.23,21.15,21.23,45539,0
+GS_D.US,D,20250822,000000,21.23,21.39,21.17,21.35,116940,0
+GS_D.US,D,20250825,000000,21.33,21.33,21.17,21.25,105479,0
+GS_D.US,D,20250826,000000,21.299,21.3,21.1,21.16,44904,0
+GS_D.US,D,20250827,000000,21.19,21.2899,21.15,21.25,108552,0
+GS_D.US,D,20250828,000000,21.24,21.26,21.1,21.11,109423,0
+GS_D.US,D,20250829,000000,21.1,21.39,21.04,21.28,222449,0
+GS_D.US,D,20250902,000000,21.2,21.2783,21.04,21.11,73434,0
+GS_D.US,D,20250903,000000,21.12,21.1898,21.1,21.1898,63091,0
+GS_D.US,D,20250904,000000,21.2,21.2163,21.08,21.1734,114109,0
+GS_D.US,D,20250905,000000,21.25,21.4,21.1601,21.37,107990,0
+GS_D.US,D,20250908,000000,21.4,21.48,21.3576,21.38,86131,0
+GS_D.US,D,20250909,000000,21.38,21.39,21.17,21.2399,106444,0
+GS_D.US,D,20250910,000000,21.27,21.3,21.1,21.16,97715,0
+GS_D.US,D,20250911,000000,21.18,21.215,21.16,21.16,98699,0
+GS_D.US,D,20250912,000000,21.14,21.15,21.1,21.14,69382,0
+GS_D.US,D,20250915,000000,21.2394,21.2394,21.06,21.09,90327,0
+GS_D.US,D,20250916,000000,21.11,21.43,21.1,21.39,111739,0
+GS_D.US,D,20250917,000000,21.39,21.45,21.25,21.33,54324,0
+GS_D.US,D,20250918,000000,21.26,21.34,21.2012,21.25,64050,0
+GS_D.US,D,20250919,000000,21.2389,21.2999,21.1532,21.28,64474,0
+GS_D.US,D,20250922,000000,21.29,21.29,21.11,21.19,73142,0
+GS_D.US,D,20250923,000000,21.19,21.21,21.01,21.11,156008,0
+GS_D.US,D,20250924,000000,21.0439,21.1967,21.01,21.13,87515,0
+GS_D.US,D,20250925,000000,21.1399,21.14,20.92,20.9388,96092,0
+GS_D.US,D,20250926,000000,20.95,21.0616,20.93,21,48932,0
+GS_D.US,D,20250929,000000,20.9789,21.0689,20.9,20.95,79163,0
+GS_D.US,D,20250930,000000,20.963,21.04,20.79,20.9,243407,0
+GS_D.US,D,20251001,000000,20.96,21.37,20.92,21.2,88007,0
+GS_D.US,D,20251002,000000,21.28,21.3655,21.128,21.24,54711,0
+GS_D.US,D,20251003,000000,21.2456,21.27,21.1498,21.15,77765,0
+GS_D.US,D,20251006,000000,21.15,21.2999,21.06,21.269,71119,0
+GS_D.US,D,20251007,000000,21.27,21.3,21.11,21.18,84929,0
+GS_D.US,D,20251008,000000,21.2351,21.26,21.14,21.17,68316,0
+GS_D.US,D,20251009,000000,21.18,21.2492,20.86,20.91,134365,0
+GS_D.US,D,20251010,000000,20.95,20.9999,20.42,20.48,157150,0
+GS_D.US,D,20251013,000000,20.64,20.78,20.5101,20.77,94696,0
+GS_D.US,D,20251014,000000,20.62,20.69,20.25,20.45,242305,0
+GS_D.US,D,20251015,000000,20.46,20.7,20.46,20.6784,140948,0
+GS_D.US,D,20251016,000000,20.73,20.86,20.73,20.7501,138573,0
+GS_D.US,D,20251017,000000,20.82,20.9135,20.8109,20.89,69598,0
+GS_D.US,D,20251020,000000,20.9,21.09,20.83,20.98,145021,0
+GS_D.US,D,20251021,000000,20.99,21.09,20.9603,21.05,82997,0
+GS_D.US,D,20251022,000000,21.05,21.1,21,21,112888,0
+GS_D.US,D,20251023,000000,21.06,21.0923,21.0245,21.04,79992,0
+GS_D.US,D,20251024,000000,20.78,20.86,20.6314,20.69,90565,0
+GS_D.US,D,20251027,000000,20.74,20.7885,20.65,20.66,66286,0
+GS_D.US,D,20251028,000000,20.815,20.815,20.61,20.63,94505,0
+GS_D.US,D,20251029,000000,20.65,20.65,20.47,20.51,101699,0
+GS_D.US,D,20251030,000000,20.47,20.5,20.34,20.4,69855,0
+GS_D.US,D,20251031,000000,20.4977,20.5199,20.27,20.4,145370,0
+GS_D.US,D,20251103,000000,20.527,20.56,20.27,20.31,74169,0
+GS_D.US,D,20251104,000000,20.27,20.4,20.23,20.29,140371,0
+GS_D.US,D,20251105,000000,20.2774,20.4551,20.2701,20.4,103289,0
+GS_D.US,D,20251106,000000,20.42,20.45,20.37,20.42,95552,0
+GS_D.US,D,20251107,000000,20.37,20.45,20.33,20.42,66071,0
+GS_D.US,D,20251110,000000,20.5305,20.59,20.47,20.53,128398,0
+GS_D.US,D,20251111,000000,20.59,20.59,20.31,20.42,79615,0
+GS_D.US,D,20251112,000000,20.31,20.39,20.16,20.2,143055,0
+GS_D.US,D,20251113,000000,20.2,20.2,19.85,20,141640,0
+GS_D.US,D,20251114,000000,19.995,20.1,19.85,19.89,93860,0
+GS_D.US,D,20251117,000000,19.83,19.9,19.5201,19.65,202821,0
+GS_D.US,D,20251118,000000,19.58,19.7,19.43,19.49,165263,0
+GS_D.US,D,20251119,000000,19.44,19.4995,19.26,19.27,201076,0
+GS_D.US,D,20251120,000000,19.325,19.3806,18.86,18.94,269727,0
+GS_D.US,D,20251121,000000,19.025,19.35,18.7,19.3,272288,0
+GS_D.US,D,20251124,000000,19.3001,19.58,19.14,19.15,185586,0
+GS_D.US,D,20251125,000000,19.16,19.23,18.88,19.04,284230,0
+GS_D.US,D,20251126,000000,19.14,19.32,19,19.26,281218,0
+GS_D.US,D,20251128,000000,19.26,19.3468,19.18,19.3,88756,0
+GS_D.US,D,20251201,000000,19.235,19.33,19.15,19.27,182672,0
+GS_D.US,D,20251202,000000,19.27,19.41,19.16,19.23,252791,0
+GS_D.US,D,20251203,000000,19.1552,19.47,19.09,19.42,274143,0
+GS_D.US,D,20251204,000000,19.35,19.58,19.25,19.36,259941,0
+GS_D.US,D,20251205,000000,19.32,19.5,19.27,19.44,334973,0
+GS_D.US,D,20251208,000000,19.4169,19.55,19.25,19.51,213397,0
+GS_D.US,D,20251209,000000,19.45,19.6499,19.41,19.51,211810,0
+GS_D.US,D,20251210,000000,19.49,19.59,19.38,19.44,190314,0
+GS_D.US,D,20251211,000000,19.4985,19.59,19.3111,19.43,226251,0
+GS_D.US,D,20251212,000000,19.3698,19.405,19.11,19.15,267852,0
+GS_D.US,D,20251215,000000,19.15,19.32,19.07,19.21,309976,0
+GS_D.US,D,20251216,000000,19.12,19.27,19.12,19.22,239277,0
+GS_D.US,D,20251217,000000,19.26,19.27,19.06,19.14,287385,0
+GS_D.US,D,20251218,000000,19.2,19.39,19.17,19.29,315520,0
+GS_D.US,D,20251219,000000,19.2568,19.3499,19.209,19.28,221551,0
+GS_D.US,D,20251222,000000,19.25,19.29,19.19,19.22,277075,0
+GS_D.US,D,20251223,000000,19.24,19.4,19.16,19.4,361513,0
+GS_D.US,D,20251224,000000,19.35,19.42,19.28,19.31,91986,0
+GS_D.US,D,20251226,000000,19.32,19.43,19.26,19.43,263558,0
+GS_D.US,D,20251229,000000,19.4,19.43,19.32,19.38,203035,0
+GS_D.US,D,20251230,000000,19.295,19.48,19.27,19.45,357827,0
+GS_D.US,D,20251231,000000,19.45,19.48,19.38,19.45,268994,0
+GS_D.US,D,20260102,000000,19.53,19.78,19.5,19.71,213466,0
+GS_D.US,D,20260105,000000,19.76,19.8301,19.61,19.67,145900,0
+GS_D.US,D,20260106,000000,19.699,19.87,19.6,19.87,131249,0
+GS_D.US,D,20260107,000000,19.87,20.0264,19.84,19.96,296921,0
+GS_D.US,D,20260108,000000,19.916,20.03,19.8806,19.92,118284,0
+GS_D.US,D,20260109,000000,19.92,19.99,19.82,19.98,219002,0
+GS_D.US,D,20260112,000000,19.82,20.02,19.82,20,149016,0
+GS_D.US,D,20260113,000000,20,20.19,19.95,20.19,170419,0
+GS_D.US,D,20260114,000000,20.16,20.44,20.12,20.33,158082,0
+GS_D.US,D,20260115,000000,20.33,20.45,20.22,20.42,173727,0
+GS_D.US,D,20260116,000000,20.42,20.4299,20.25,20.32,72591,0
+GS_D.US,D,20260120,000000,20.1001,20.27,20.1001,20.16,149578,0
+GS_D.US,D,20260121,000000,20.2,20.28,19.99,20.14,107767,0
+GS_D.US,D,20260122,000000,20.175,20.225,20.11,20.19,70255,0
+GS_D.US,D,20260123,000000,20.195,20.240176,20.15,20.18,90079,0
+GS_D.US,D,20260126,000000,20,20.25,19.9307,20.2,123077,0
+GS_D.US,D,20260127,000000,20.15,20.2,20.11,20.12,84581,0
+GS_D.US,D,20260128,000000,20.1,20.2,20.02,20.04,180149,0
+GS_D.US,D,20260129,000000,20.06,20.16,20,20.09,111617,0
+GS_D.US,D,20260130,000000,20.14,20.18,20.1,20.12,67904,0
+GS_D.US,D,20260202,000000,20.1442,20.2,20.07,20.15,63366,0
+GS_D.US,D,20260203,000000,20.22,20.24,19.92,20.0899,161612,0
+GS_D.US,D,20260204,000000,20.09,20.18,19.88,20.06,120996,0
+GS_D.US,D,20260205,000000,20.1,20.11,19.96,19.965,40786,0
+GS_D.US,D,20260206,000000,20.1284,20.1599,19.9701,20.04,50290,0
+GS_D.US,D,20260209,000000,20.05,20.17,20.0201,20.08,95482,0
+GS_D.US,D,20260210,000000,20.22,20.24,20.1113,20.22,99048,0
+GS_D.US,D,20260211,000000,20.2342,20.24,20.15,20.16,70381,0
+GS_D.US,D,20260212,000000,20.16,20.2,20.05,20.16,107541,0
+GS_D.US,D,20260213,000000,20.2,20.2,20.02,20.2,46801,0
+GS_D.US,D,20260217,000000,20.25,20.27,20.14,20.27,73932,0
+GS_D.US,D,20260218,000000,20.28,20.3,20.1701,20.235,76365,0
diff --git a/daily/us/nyse stocks/1/gswo.us.txt b/daily/us/nyse stocks/1/gswo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3e370b083f2abdeb794d90ac295216352b52d0f
--- /dev/null
+++ b/daily/us/nyse stocks/1/gswo.us.txt	
@@ -0,0 +1,983 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSWO.US,D,20220321,000000,38.7555,38.7555,38.7555,38.7555,72.2954,0
+GSWO.US,D,20220322,000000,39.0347,39.0347,38.9701,39.01,2484781,0
+GSWO.US,D,20220323,000000,38.7013,38.7661,38.624,38.624,3281243,0
+GSWO.US,D,20220324,000000,38.7751,38.9402,38.7751,38.9402,3581885,0
+GSWO.US,D,20220325,000000,38.9793,39.1565,38.9793,39.1565,5891008,0
+GSWO.US,D,20220328,000000,38.998,39.245,38.998,39.245,71827.1,0
+GSWO.US,D,20220329,000000,39.6652,39.7485,39.5352,39.7371,23442,0
+GSWO.US,D,20220330,000000,39.7763,39.7763,39.6094,39.618,15671.9,0
+GSWO.US,D,20220331,000000,39.6243,39.6261,39.2388,39.2388,13496.5,0
+GSWO.US,D,20220401,000000,39.3035,39.3483,39.1181,39.3483,23682.6,0
+GSWO.US,D,20220404,000000,39.2852,39.4643,39.2852,39.4643,26529.1,0
+GSWO.US,D,20220405,000000,39.5352,39.5352,39.2479,39.294,6569.17,0
+GSWO.US,D,20220406,000000,39.1645,39.3035,39.1181,39.2948,3295.37,0
+GSWO.US,D,20220407,000000,39.2388,39.564,39.2295,39.5218,12142.3,0
+GSWO.US,D,20220408,000000,39.7114,39.7114,39.5569,39.5569,8334.47,0
+GSWO.US,D,20220411,000000,39.3592,39.3592,39.1546,39.1546,16514.6,0
+GSWO.US,D,20220412,000000,39.3684,39.3684,38.9793,38.9939,10232.4,0
+GSWO.US,D,20220413,000000,39.0719,39.2299,39.0719,39.2299,7002.94,0
+GSWO.US,D,20220414,000000,39.1645,39.1645,38.9551,38.9551,14073.8,0
+GSWO.US,D,20220418,000000,38.9561,38.9561,38.786,38.786,34082.4,0
+GSWO.US,D,20220419,000000,39.0165,39.1833,38.998,39.1738,11311.5,0
+GSWO.US,D,20220420,000000,39.5267,39.5539,39.4889,39.5372,7552.17,0
+GSWO.US,D,20220421,000000,39.6652,39.6652,39.1181,39.1277,12122.9,0
+GSWO.US,D,20220422,000000,38.692,38.692,38.3724,38.3724,3491.76,0
+GSWO.US,D,20220425,000000,37.9504,38.4418,37.8391,38.4418,16943,0
+GSWO.US,D,20220426,000000,38.0153,38.0153,37.7702,37.7702,8192.04,0
+GSWO.US,D,20220427,000000,37.7745,38.0802,37.7004,37.7837,16912.8,0
+GSWO.US,D,20220428,000000,37.9784,38.2287,37.83,38.2287,15172.3,0
+GSWO.US,D,20220429,000000,37.8449,37.8449,37.1443,37.1813,15704.2,0
+GSWO.US,D,20220502,000000,36.6072,37.0623,36.6066,37.0623,985.159,0
+GSWO.US,D,20220503,000000,37.3387,37.3387,37.1165,37.2191,77985.1,0
+GSWO.US,D,20220504,000000,37.1343,38.0441,37.1343,38.0441,26024.1,0
+GSWO.US,D,20220505,000000,37.1155,37.1165,36.7458,36.8919,31680.4,0
+GSWO.US,D,20220506,000000,36.4593,36.7358,36.4307,36.7358,40761.6,0
+GSWO.US,D,20220509,000000,36.1433,36.3195,36.0319,36.0947,26757.9,0
+GSWO.US,D,20220510,000000,36.1805,36.2453,35.9117,36.0591,8864.28,0
+GSWO.US,D,20220511,000000,36.2825,36.3009,35.6614,35.6799,14863.7,0
+GSWO.US,D,20220512,000000,35.3742,35.6403,35.3742,35.6403,13897.9,0
+GSWO.US,D,20220513,000000,36.3195,36.3195,36.107,36.2695,19545.6,0
+GSWO.US,D,20220516,000000,36.4027,36.514,36.3704,36.3704,18487.1,0
+GSWO.US,D,20220517,000000,36.7458,36.7921,36.5697,36.7921,10185,0
+GSWO.US,D,20220518,000000,36.1896,36.1896,35.5039,35.5185,19503.5,0
+GSWO.US,D,20220519,000000,35.3555,35.5689,35.3186,35.4147,30578.8,0
+GSWO.US,D,20220520,000000,35.2537,35.4854,34.9015,35.4599,280605,0
+GSWO.US,D,20220523,000000,35.7543,36.028,35.7543,36.028,1495.54,0
+GSWO.US,D,20220524,000000,35.9303,36.1487,35.8746,36.1487,26364,0
+GSWO.US,D,20220525,000000,36.1063,36.3009,36.0599,36.2965,14423.4,0
+GSWO.US,D,20220526,000000,36.6901,36.8014,36.653,36.7736,14164.5,0
+GSWO.US,D,20220527,000000,37.2556,37.3114,37.2556,37.3114,1975.71,0
+GSWO.US,D,20220531,000000,37.0795,37.1074,36.8569,37.0143,33640,0
+GSWO.US,D,20220601,000000,37.1257,37.1257,36.5326,36.7032,17781.4,0
+GSWO.US,D,20220602,000000,36.5975,37.2185,36.5419,37.2185,23716.1,0
+GSWO.US,D,20220603,000000,36.7458,36.8559,36.7458,36.7972,8073.34,0
+GSWO.US,D,20220606,000000,37.0145,37.0145,36.8339,36.8624,25166.3,0
+GSWO.US,D,20220607,000000,36.4679,37.0479,36.4679,37.0479,14787.1,0
+GSWO.US,D,20220608,000000,36.7644,36.8662,36.505,36.5235,78298,0
+GSWO.US,D,20220609,000000,36.3617,36.5,35.906,35.906,17066,0
+GSWO.US,D,20220610,000000,35.3928,35.4111,35.1981,35.2541,169010,0
+GSWO.US,D,20220613,000000,34.6516,34.6516,34.1974,34.2367,19924.3,0
+GSWO.US,D,20220614,000000,33.9446,34.1043,33.9007,33.9285,31415,0
+GSWO.US,D,20220615,000000,34.2527,34.67,34.0119,34.3905,6153.74,0
+GSWO.US,D,20220616,000000,33.6945,33.8913,33.6573,33.6573,3132.44,0
+GSWO.US,D,20220617,000000,33.5389,33.7339,33.5389,33.6422,40403.4,0
+GSWO.US,D,20220621,000000,34.226,34.3119,34.0766,34.3072,23828.3,0
+GSWO.US,D,20220622,000000,34.1139,34.5237,34.1139,34.3913,8048.52,0
+GSWO.US,D,20220623,000000,34.3546,34.6235,34.3176,34.6235,40271.7,0
+GSWO.US,D,20220624,000000,35.0814,35.4739,35.0814,35.4739,234669,0
+GSWO.US,D,20220627,000000,35.4364,35.5861,35.418,35.4332,11112.8,0
+GSWO.US,D,20220628,000000,35.558,35.558,34.9652,34.9652,5908.99,0
+GSWO.US,D,20220629,000000,34.9786,35.0534,34.8945,35.0066,18192.4,0
+GSWO.US,D,20220630,000000,34.5581,35.0347,34.5581,34.8255,7077.52,0
+GSWO.US,D,20220701,000000,35.1688,35.1688,35.1688,35.1688,108.078,0
+GSWO.US,D,20220705,000000,34.605,34.9506,34.4834,34.9039,23360.9,0
+GSWO.US,D,20220706,000000,34.9974,35.2029,34.9039,35.1181,28117.4,0
+GSWO.US,D,20220707,000000,35.2496,35.4132,35.2496,35.4132,6995.12,0
+GSWO.US,D,20220708,000000,35.2965,35.4645,35.2965,35.3902,2212.93,0
+GSWO.US,D,20220711,000000,35.1113,35.2213,35.0762,35.0762,8420.47,0
+GSWO.US,D,20220712,000000,35.2965,35.3114,34.9506,34.9506,4871.01,0
+GSWO.US,D,20220713,000000,34.7637,34.988,34.7637,34.9072,3689.64,0
+GSWO.US,D,20220714,000000,34.3058,34.6224,34.3058,34.6224,1823.42,0
+GSWO.US,D,20220715,000000,34.9225,35.0908,34.8945,35.0438,202741,0
+GSWO.US,D,20220718,000000,35.2402,35.2777,34.8206,34.8577,69888.1,0
+GSWO.US,D,20220719,000000,35.3992,35.5716,35.3804,35.5716,9009.02,0
+GSWO.US,D,20220720,000000,35.53,35.6703,35.4271,35.5283,16805.6,0
+GSWO.US,D,20220721,000000,35.4834,35.7968,35.4553,35.7968,22510.2,0
+GSWO.US,D,20220722,000000,35.9225,35.9225,35.5254,35.6716,8089.82,0
+GSWO.US,D,20220725,000000,35.8195,35.8384,35.6794,35.7917,54399.7,0
+GSWO.US,D,20220726,000000,35.5019,35.5572,35.5019,35.5225,30422.4,0
+GSWO.US,D,20220727,000000,35.6703,36.1933,35.6703,36.128,20947.9,0
+GSWO.US,D,20220728,000000,36.044,36.5025,36.0254,36.5025,47362.9,0
+GSWO.US,D,20220729,000000,36.5954,36.8849,36.5859,36.8849,22025.5,0
+GSWO.US,D,20220801,000000,36.8756,36.9877,36.7916,36.8663,15106.3,0
+GSWO.US,D,20220802,000000,36.6701,36.8756,36.5236,36.5236,57077.1,0
+GSWO.US,D,20220803,000000,36.642,36.8752,36.5674,36.8752,10305.9,0
+GSWO.US,D,20220804,000000,36.8384,36.8849,36.7821,36.8302,16975.7,0
+GSWO.US,D,20220805,000000,36.4363,36.7859,36.4363,36.7859,10675.1,0
+GSWO.US,D,20220808,000000,37.0346,37.0438,36.7821,36.8524,45190.6,0
+GSWO.US,D,20220809,000000,36.8756,36.8849,36.7821,36.7863,9120.31,0
+GSWO.US,D,20220810,000000,37.4551,37.4737,37.3336,37.3898,10150.8,0
+GSWO.US,D,20220811,000000,37.5252,37.5456,37.3578,37.3578,2031.01,0
+GSWO.US,D,20220812,000000,37.5299,37.7729,37.5299,37.7729,3855.5,0
+GSWO.US,D,20220815,000000,37.8197,37.8624,37.8197,37.8624,13685.2,0
+GSWO.US,D,20220816,000000,37.7261,38.1979,37.7261,38.0777,13369.6,0
+GSWO.US,D,20220817,000000,37.801,38.025,37.7916,37.9135,5376.09,0
+GSWO.US,D,20220818,000000,37.9035,37.9879,37.8617,37.9297,1152.47,0
+GSWO.US,D,20220819,000000,37.7636,37.7636,37.5951,37.6377,16488.9,0
+GSWO.US,D,20220822,000000,37.2868,37.2868,36.9874,36.9874,23726.9,0
+GSWO.US,D,20220823,000000,36.9786,36.9786,36.833,36.833,6445.1,0
+GSWO.US,D,20220824,000000,36.8725,36.8849,36.8289,36.8289,2986.6,0
+GSWO.US,D,20220825,000000,37.0159,37.1395,36.8663,37.1395,5148.16,0
+GSWO.US,D,20220826,000000,37.0906,37.1375,36.1577,36.1577,10025.6,0
+GSWO.US,D,20220829,000000,35.9131,36.0907,35.9131,36.0371,2843.2,0
+GSWO.US,D,20220830,000000,36.1094,36.1094,35.6326,35.7544,9480.93,0
+GSWO.US,D,20220831,000000,35.8758,35.8758,35.4931,35.4931,8976.92,0
+GSWO.US,D,20220901,000000,35.1843,35.521,35.1843,35.521,4844.26,0
+GSWO.US,D,20220902,000000,35.9131,35.9131,35.2103,35.2103,12697.5,0
+GSWO.US,D,20220906,000000,35.1656,35.1656,35.0629,35.1376,8844.23,0
+GSWO.US,D,20220907,000000,35.1656,35.6794,35.1562,35.6794,21473.3,0
+GSWO.US,D,20220908,000000,35.7825,35.7825,35.5114,35.7737,26505.9,0
+GSWO.US,D,20220909,000000,36.1842,36.3243,36.1562,36.2566,7187.74,0
+GSWO.US,D,20220912,000000,36.5588,36.6046,36.5579,36.5652,22522,0
+GSWO.US,D,20220913,000000,35.6794,35.6794,35.3054,35.3054,814.332,0
+GSWO.US,D,20220914,000000,35.3432,35.4271,35.0814,35.2357,7072.17,0
+GSWO.US,D,20220915,000000,35.1562,35.2868,34.8665,34.9692,35358.7,0
+GSWO.US,D,20220916,000000,34.7533,34.8777,34.6702,34.8777,15098.8,0
+GSWO.US,D,20220919,000000,34.7824,35.0004,34.7824,35.0004,7041.14,0
+GSWO.US,D,20220920,000000,34.4974,34.6607,34.4274,34.6085,2998.37,0
+GSWO.US,D,20220921,000000,34.8619,34.9132,34.2123,34.2123,18954.3,0
+GSWO.US,D,20220922,000000,34.2309,34.2309,33.932,34.063,7971.04,0
+GSWO.US,D,20220923,000000,33.5536,33.6049,33.3805,33.4544,18937.2,0
+GSWO.US,D,20220926,000000,33.3511,33.415,33.1167,33.1626,6628.48,0
+GSWO.US,D,20220927,000000,33.4919,33.4919,32.9663,32.9663,10645.8,0
+GSWO.US,D,20220928,000000,33.2385,33.5764,33.2385,33.5578,4002.44,0
+GSWO.US,D,20220929,000000,33.0698,33.0781,32.9054,33.054,2297.91,0
+GSWO.US,D,20220930,000000,32.9945,33.2291,32.6888,32.6888,5623.87,0
+GSWO.US,D,20221003,000000,33.3322,33.5578,33.2291,33.4325,38488.2,0
+GSWO.US,D,20221004,000000,34.2617,34.3192,34.2617,34.3192,2604.73,0
+GSWO.US,D,20221005,000000,33.9895,34.1961,33.9895,34.1494,2028.38,0
+GSWO.US,D,20221006,000000,33.8016,33.8535,33.6423,33.6446,12749.8,0
+GSWO.US,D,20221007,000000,33.1447,33.1447,32.9099,32.9099,7310.29,0
+GSWO.US,D,20221010,000000,32.8976,32.8976,32.8976,32.8976,75.6384,0
+GSWO.US,D,20221011,000000,33.1351,33.1351,32.7458,32.8184,4683.18,0
+GSWO.US,D,20221012,000000,32.863,32.863,32.6803,32.6803,4574.52,0
+GSWO.US,D,20221013,000000,32.7035,33.3701,32.7035,33.3701,5636.65,0
+GSWO.US,D,20221014,000000,33.0225,33.0602,32.7446,32.7446,8122.07,0
+GSWO.US,D,20221017,000000,33.3983,33.5297,33.3983,33.4693,8603.6,0
+GSWO.US,D,20221018,000000,33.7079,33.8298,33.6892,33.7745,4082.34,0
+GSWO.US,D,20221019,000000,33.6516,33.6611,33.4451,33.5527,4657.62,0
+GSWO.US,D,20221020,000000,33.5578,33.5578,33.332,33.332,1376.4,0
+GSWO.US,D,20221021,000000,33.4733,33.9426,33.4638,33.9426,12209.7,0
+GSWO.US,D,20221024,000000,33.9799,34.4024,33.9799,34.3223,14739.9,0
+GSWO.US,D,20221025,000000,34.8558,34.8558,34.7028,34.8558,2213.75,0
+GSWO.US,D,20221026,000000,34.9751,35.0878,34.8061,34.8736,4404.07,0
+GSWO.US,D,20221027,000000,34.9093,34.9282,34.7669,34.7669,1839.82,0
+GSWO.US,D,20221028,000000,35.2847,35.5664,35.2847,35.5664,3353.65,0
+GSWO.US,D,20221031,000000,35.313,35.3505,35.3034,35.3034,7542.53,0
+GSWO.US,D,20221101,000000,35.2378,35.2498,35.2225,35.2498,1760.99,0
+GSWO.US,D,20221102,000000,35.1065,35.4438,34.5996,34.5996,5893.4,0
+GSWO.US,D,20221103,000000,34.3555,34.4306,34.2844,34.2844,3059.62,0
+GSWO.US,D,20221104,000000,34.5151,34.7833,34.4776,34.7833,2166.88,0
+GSWO.US,D,20221107,000000,34.8835,35.0684,34.8625,35.0684,9529.37,0
+GSWO.US,D,20221108,000000,35.5383,35.5383,35.022,35.3153,5714.42,0
+GSWO.US,D,20221109,000000,35.2193,35.2193,34.8447,34.8447,9352.53,0
+GSWO.US,D,20221110,000000,35.9608,36.2971,35.9608,36.2971,6349.36,0
+GSWO.US,D,20221111,000000,36.0499,36.3183,36.0264,36.3002,5673.94,0
+GSWO.US,D,20221114,000000,36.2986,36.2986,36.0452,36.0452,17339.3,0
+GSWO.US,D,20221115,000000,36.4112,36.4112,35.8951,36.2117,16898.2,0
+GSWO.US,D,20221116,000000,36.3268,36.3289,36.2423,36.2649,8539.68,0
+GSWO.US,D,20221117,000000,35.9514,36.2096,35.9418,36.1739,7510.57,0
+GSWO.US,D,20221118,000000,36.3081,36.4223,36.3081,36.4223,20216.7,0
+GSWO.US,D,20221121,000000,36.4206,36.4959,36.4206,36.4873,5244.61,0
+GSWO.US,D,20221122,000000,36.6834,36.9212,36.6834,36.9212,2920.06,0
+GSWO.US,D,20221123,000000,37.1251,37.1251,37.1251,37.1251,289.769,0
+GSWO.US,D,20221125,000000,37.0589,37.2655,37.0589,37.2358,3347.26,0
+GSWO.US,D,20221128,000000,37.0307,37.0307,36.8041,36.8041,3445.27,0
+GSWO.US,D,20221129,000000,36.7584,36.8243,36.6648,36.7272,9437.75,0
+GSWO.US,D,20221130,000000,36.6928,37.4815,36.6928,37.4815,6469.74,0
+GSWO.US,D,20221201,000000,37.5094,37.5948,37.5094,37.5948,4991.06,0
+GSWO.US,D,20221202,000000,37.5375,37.641,37.4437,37.5963,10056.7,0
+GSWO.US,D,20221205,000000,37.3123,37.3123,36.9746,37.0719,15166,0
+GSWO.US,D,20221206,000000,36.9934,36.9934,36.6648,36.7468,3754.22,0
+GSWO.US,D,20221207,000000,36.7116,36.781,36.7116,36.781,4175.02,0
+GSWO.US,D,20221208,000000,36.9368,36.9845,36.9326,36.9845,3051.1,0
+GSWO.US,D,20221209,000000,36.997,37.0401,36.786,36.786,371656,0
+GSWO.US,D,20221212,000000,36.7399,37.1057,36.7399,37.1057,8771.92,0
+GSWO.US,D,20221213,000000,37.4626,37.4626,37.1502,37.2655,29998.6,0
+GSWO.US,D,20221214,000000,37.5094,37.5094,36.9463,37.2027,73690.9,0
+GSWO.US,D,20221215,000000,36.5426,36.5426,36.2939,36.3837,74121.3,0
+GSWO.US,D,20221216,000000,36.0358,36.1906,35.9138,36.1213,14144.3,0
+GSWO.US,D,20221219,000000,36.1202,36.1202,35.9216,35.9216,15288.5,0
+GSWO.US,D,20221220,000000,35.9044,36.0256,35.9044,36.0256,2268.08,0
+GSWO.US,D,20221221,000000,36.3183,36.477,36.3183,36.4157,3794.7,0
+GSWO.US,D,20221222,000000,36.0837,36.1278,35.9044,36.1278,5626,0
+GSWO.US,D,20221223,000000,36.092,36.3198,36.0829,36.3198,5654.77,0
+GSWO.US,D,20221227,000000,36.3719,36.3719,36.3349,36.3349,1245.35,0
+GSWO.US,D,20221228,000000,36.306,36.306,35.938,35.938,48594.4,0
+GSWO.US,D,20221229,000000,36.3909,36.443,36.3532,36.3958,7260.17,0
+GSWO.US,D,20221230,000000,36.0983,36.2117,36.0983,36.2022,16031.7,0
+GSWO.US,D,20230103,000000,36.339,36.339,35.9664,36.1644,28389.9,0
+GSWO.US,D,20230104,000000,36.5231,36.5702,36.2685,36.3917,20478.9,0
+GSWO.US,D,20230105,000000,36.0795,36.089,35.9948,36.0094,40956.9,0
+GSWO.US,D,20230106,000000,36.2305,36.8345,36.2305,36.7913,15905.6,0
+GSWO.US,D,20230109,000000,36.9486,37.1174,36.7023,36.7023,22906.1,0
+GSWO.US,D,20230110,000000,36.646,36.7545,36.634,36.7545,13723.3,0
+GSWO.US,D,20230111,000000,36.8908,37.0307,36.8532,37.0307,17051.3,0
+GSWO.US,D,20230112,000000,37.2308,37.2365,37.146,37.146,1388.44,0
+GSWO.US,D,20230113,000000,37.1457,37.2747,37.0711,37.2747,21683,0
+GSWO.US,D,20230117,000000,37.2779,37.3249,37.2343,37.2343,36837.1,0
+GSWO.US,D,20230118,000000,37.4003,37.4003,36.7586,36.7586,13659.7,0
+GSWO.US,D,20230119,000000,36.5702,36.656,36.5702,36.5783,14748.2,0
+GSWO.US,D,20230120,000000,36.4948,36.9574,36.4948,36.9574,34173.7,0
+GSWO.US,D,20230123,000000,37.155,37.1834,36.9663,37.1457,376390,0
+GSWO.US,D,20230124,000000,37.0702,37.1953,37.0702,37.1953,7338.6,0
+GSWO.US,D,20230125,000000,36.938,37.2259,36.8061,37.2041,15721.1,0
+GSWO.US,D,20230126,000000,37.2779,37.3231,37.0983,37.3231,14816,0
+GSWO.US,D,20230127,000000,37.2496,37.3038,37.2116,37.2521,13145.6,0
+GSWO.US,D,20230130,000000,37.2213,37.2213,37.0514,37.0514,42342.2,0
+GSWO.US,D,20230131,000000,37.1082,37.4477,37.1082,37.4477,41377.7,0
+GSWO.US,D,20230201,000000,37.4003,37.8723,37.2817,37.7079,11452,0
+GSWO.US,D,20230202,000000,37.759,37.9571,37.7214,37.8709,46824.4,0
+GSWO.US,D,20230203,000000,37.6929,37.7307,37.4571,37.5262,49690.3,0
+GSWO.US,D,20230206,000000,37.3249,37.4149,37.24,37.3468,53718.9,0
+GSWO.US,D,20230207,000000,37.2779,37.6174,37.1645,37.6174,48511.7,0
+GSWO.US,D,20230208,000000,37.3249,37.476,37.3156,37.335,29003.6,0
+GSWO.US,D,20230209,000000,37.6364,37.6364,37.1834,37.1834,32031.6,0
+GSWO.US,D,20230210,000000,37.1645,37.3629,37.1645,37.3629,25022.7,0
+GSWO.US,D,20230213,000000,37.4192,37.707,37.4192,37.707,43775.1,0
+GSWO.US,D,20230214,000000,37.7401,37.759,37.4003,37.6321,25593.9,0
+GSWO.US,D,20230215,000000,37.4099,37.6461,37.4099,37.6461,28398.4,0
+GSWO.US,D,20230216,000000,37.3156,37.6647,37.3156,37.4124,44701.4,0
+GSWO.US,D,20230217,000000,37.3156,37.5288,37.3061,37.5288,31186.9,0
+GSWO.US,D,20230221,000000,37.1742,37.2308,37.0261,37.0261,61733.7,0
+GSWO.US,D,20230222,000000,37.0702,37.089,36.8249,36.9098,63531.3,0
+GSWO.US,D,20230223,000000,36.9663,37.0798,36.7587,36.9607,38849.8,0
+GSWO.US,D,20230224,000000,36.5514,36.6456,36.5231,36.6176,34498,0
+GSWO.US,D,20230227,000000,36.872,36.976,36.7117,36.7245,73928.7,0
+GSWO.US,D,20230228,000000,36.6079,36.6928,36.4948,36.4948,57935.1,0
+GSWO.US,D,20230301,000000,36.4948,36.5324,36.2871,36.3719,63869.4,0
+GSWO.US,D,20230302,000000,36.2492,36.584,36.2492,36.584,60437.5,0
+GSWO.US,D,20230303,000000,36.6739,36.94,36.6739,36.938,36849.9,0
+GSWO.US,D,20230306,000000,37.0325,37.155,36.9853,37.0062,53764.5,0
+GSWO.US,D,20230307,000000,36.7871,36.8532,36.4665,36.5129,32407.9,0
+GSWO.US,D,20230308,000000,36.5419,36.5986,36.4476,36.5643,31224,0
+GSWO.US,D,20230309,000000,36.655,36.7117,36.155,36.1908,27384.1,0
+GSWO.US,D,20230310,000000,36.1644,36.3153,35.8249,35.8383,42980.2,0
+GSWO.US,D,20230313,000000,35.5795,36.0983,35.5795,35.7587,108894,0
+GSWO.US,D,20230314,000000,36.0512,36.2492,35.8342,36.155,53306.6,0
+GSWO.US,D,20230315,000000,35.542,35.8436,35.4474,35.8061,45829.2,0
+GSWO.US,D,20230316,000000,35.7117,36.2305,35.6833,36.2305,37426.4,0
+GSWO.US,D,20230317,000000,36.1173,36.1455,35.8061,35.8436,40419.5,0
+GSWO.US,D,20230320,000000,36.1455,36.3532,36.1455,36.306,53947.8,0
+GSWO.US,D,20230321,000000,36.6646,36.6646,36.4287,36.5702,27752.9,0
+GSWO.US,D,20230322,000000,36.5324,36.7304,36.1644,36.1644,30442.9,0
+GSWO.US,D,20230323,000000,36.4194,36.5891,36.089,36.1739,27284.4,0
+GSWO.US,D,20230324,000000,36.0606,36.457,36.0039,36.4381,47612.9,0
+GSWO.US,D,20230327,000000,36.6516,36.7604,36.5613,36.6704,42709.8,0
+GSWO.US,D,20230328,000000,36.7179,36.7654,36.6135,36.7369,1339938,0
+GSWO.US,D,20230329,000000,36.8979,37.043,36.8979,37.0115,171830,0
+GSWO.US,D,20230330,000000,37.2485,37.3432,37.1349,37.2863,44665.4,0
+GSWO.US,D,20230331,000000,37.3432,37.599,37.3432,37.599,86891.9,0
+GSWO.US,D,20230403,000000,37.6368,37.8929,37.6368,37.8547,65522.2,0
+GSWO.US,D,20230404,000000,37.959,37.9781,37.6794,37.7696,49682.5,0
+GSWO.US,D,20230405,000000,37.6751,37.8547,37.6751,37.8073,48503.6,0
+GSWO.US,D,20230406,000000,37.8359,37.9685,37.7789,37.959,80074.3,0
+GSWO.US,D,20230410,000000,37.9307,37.9876,37.7554,37.9401,67572.7,0
+GSWO.US,D,20230411,000000,37.9781,38.0856,37.959,37.9922,37703.2,0
+GSWO.US,D,20230412,000000,38.1583,38.2813,38.0475,38.0538,34352.5,0
+GSWO.US,D,20230413,000000,38.1959,38.372,38.0633,38.357,36127.6,0
+GSWO.US,D,20230414,000000,38.3855,38.3855,38.1006,38.2056,43206.9,0
+GSWO.US,D,20230417,000000,38.1297,38.2813,38.1297,38.2813,54239.5,0
+GSWO.US,D,20230418,000000,38.3855,38.4009,38.2836,38.3761,33601.1,0
+GSWO.US,D,20230419,000000,38.3192,38.3288,38.2244,38.2717,49826,0
+GSWO.US,D,20230420,000000,38.0918,38.3665,38.0918,38.2574,16313.5,0
+GSWO.US,D,20230421,000000,38.3096,38.3784,38.2193,38.3565,63799.8,0
+GSWO.US,D,20230424,000000,38.3949,38.415,38.3192,38.414,64558.6,0
+GSWO.US,D,20230425,000000,38.3477,38.3477,38.0538,38.0538,24718.3,0
+GSWO.US,D,20230426,000000,38.1393,38.1393,37.8221,37.8905,28491.1,0
+GSWO.US,D,20230427,000000,38.0066,38.5087,38.0066,38.4518,42751,0
+GSWO.US,D,20230428,000000,38.3381,38.6111,38.3381,38.6034,35205.2,0
+GSWO.US,D,20230501,000000,38.5466,38.812,38.5466,38.6603,58147.4,0
+GSWO.US,D,20230502,000000,38.4708,38.4708,38.0973,38.2906,33190.6,0
+GSWO.US,D,20230503,000000,38.3477,38.5845,38.1769,38.1769,44514.4,0
+GSWO.US,D,20230504,000000,38.1297,38.1297,37.893,37.997,34555.1,0
+GSWO.US,D,20230505,000000,38.2623,38.5182,38.2623,38.4614,29175,0
+GSWO.US,D,20230508,000000,38.4714,38.5038,38.4329,38.4614,52776.7,0
+GSWO.US,D,20230509,000000,38.3665,38.4898,38.3665,38.3949,28512.2,0
+GSWO.US,D,20230510,000000,38.5181,38.5181,38.1913,38.474,30783.3,0
+GSWO.US,D,20230511,000000,38.3004,38.3477,38.2056,38.3477,28627.3,0
+GSWO.US,D,20230512,000000,37.959,38.4329,37.959,38.3761,39092.1,0
+GSWO.US,D,20230515,000000,38.4898,38.4898,38.357,38.4234,50489.8,0
+GSWO.US,D,20230516,000000,38.2906,38.3096,38.1583,38.1676,36392.5,0
+GSWO.US,D,20230517,000000,38.1013,38.4234,38.1013,38.357,43328.2,0
+GSWO.US,D,20230518,000000,38.2758,38.4234,38.1504,38.4045,28470,0
+GSWO.US,D,20230519,000000,38.5145,38.5845,38.3761,38.4788,22521,0
+GSWO.US,D,20230522,000000,38.4614,38.4614,38.3398,38.3761,4611.86,0
+GSWO.US,D,20230523,000000,38.1676,38.2339,37.9655,38.016,47821.9,0
+GSWO.US,D,20230524,000000,37.7221,37.7736,37.6653,37.6653,26145.1,0
+GSWO.US,D,20230525,000000,37.6653,37.7506,37.5123,37.6559,30544.8,0
+GSWO.US,D,20230526,000000,37.9353,37.9589,37.8455,37.9401,28805.6,0
+GSWO.US,D,20230530,000000,37.9307,37.9307,37.7175,37.7513,61862.2,0
+GSWO.US,D,20230531,000000,37.4663,37.618,37.4285,37.5422,27609.9,0
+GSWO.US,D,20230601,000000,37.7128,37.945,37.7033,37.8644,31674,0
+GSWO.US,D,20230602,000000,38.2433,38.3602,38.2339,38.3239,41580.6,0
+GSWO.US,D,20230605,000000,38.357,38.3648,38.1867,38.1867,50437,0
+GSWO.US,D,20230606,000000,38.1972,38.2702,38.1485,38.2702,26970.4,0
+GSWO.US,D,20230607,000000,38.1676,38.2149,38.06,38.0823,33034.4,0
+GSWO.US,D,20230608,000000,38.1493,38.3518,38.1493,38.3477,30151.2,0
+GSWO.US,D,20230609,000000,38.414,38.4614,38.3288,38.3665,28949.1,0
+GSWO.US,D,20230612,000000,38.4045,38.594,38.3899,38.575,43016.9,0
+GSWO.US,D,20230613,000000,38.7836,38.8401,38.7455,38.8024,40702.5,0
+GSWO.US,D,20230614,000000,38.8072,38.9447,38.6603,38.7551,34880.2,0
+GSWO.US,D,20230615,000000,38.8595,39.339,38.8595,39.3046,32427.6,0
+GSWO.US,D,20230616,000000,39.39,39.4467,39.2383,39.2477,44900.7,0
+GSWO.US,D,20230620,000000,38.9825,39.0487,38.9162,38.9447,8009.01,0
+GSWO.US,D,20230621,000000,38.8595,39.0394,38.8401,38.9634,90397.7,0
+GSWO.US,D,20230622,000000,38.8687,38.9447,38.8401,38.9256,33596.9,0
+GSWO.US,D,20230623,000000,38.6983,38.7835,38.6318,38.6887,24507.2,0
+GSWO.US,D,20230626,000000,38.7115,38.7593,38.6448,38.6637,54348.2,0
+GSWO.US,D,20230627,000000,38.7211,39.0313,38.7211,38.9883,31596,0
+GSWO.US,D,20230628,000000,38.8641,39.0084,38.8641,38.9694,35744.1,0
+GSWO.US,D,20230629,000000,39.0054,39.0552,38.9742,39.0552,20660.8,0
+GSWO.US,D,20230630,000000,39.2846,39.5613,39.2846,39.5041,38219.8,0
+GSWO.US,D,20230703,000000,39.3512,39.4591,39.3331,39.4467,3087.24,0
+GSWO.US,D,20230705,000000,39.2954,39.3226,39.2366,39.2846,88322.6,0
+GSWO.US,D,20230706,000000,38.8981,39.0361,38.8174,38.9789,30084.9,0
+GSWO.US,D,20230707,000000,38.9596,39.1507,38.8641,38.8641,30636.8,0
+GSWO.US,D,20230710,000000,38.8164,39.0745,38.8164,39.0459,33457,0
+GSWO.US,D,20230711,000000,39.0838,39.2559,39.0649,39.2559,33975.4,0
+GSWO.US,D,20230712,000000,39.614,39.6379,39.5278,39.5328,25254,0
+GSWO.US,D,20230713,000000,39.7237,39.8119,39.7237,39.7523,39397.9,0
+GSWO.US,D,20230714,000000,39.7633,39.7809,39.6953,39.7045,40309,0
+GSWO.US,D,20230717,000000,39.7045,39.8479,39.7045,39.7715,66466.8,0
+GSWO.US,D,20230718,000000,39.8657,40.0007,39.8657,39.9625,34741.9,0
+GSWO.US,D,20230719,000000,40.1439,40.182,39.9529,40.0675,34860.3,0
+GSWO.US,D,20230720,000000,40.077,40.1343,39.9984,40.0483,38124.5,0
+GSWO.US,D,20230721,000000,40.0962,40.182,40.0962,40.0962,31724.8,0
+GSWO.US,D,20230724,000000,40.1056,40.1916,40.1056,40.128,55902.3,0
+GSWO.US,D,20230725,000000,40.0962,40.2106,40.0675,40.2011,31556.2,0
+GSWO.US,D,20230726,000000,40.2777,40.2777,40.0531,40.182,33244.4,0
+GSWO.US,D,20230727,000000,40.3492,40.3492,39.9242,39.9815,23456.9,0
+GSWO.US,D,20230728,000000,40.2299,40.2392,40.0997,40.1153,27357.9,0
+GSWO.US,D,20230731,000000,40.1259,40.1259,40.0431,40.0962,56302.4,0
+GSWO.US,D,20230801,000000,39.9192,39.9241,39.8193,39.8907,33505.1,0
+GSWO.US,D,20230802,000000,39.6665,39.7429,39.5328,39.5613,30636.8,0
+GSWO.US,D,20230803,000000,39.3895,39.5518,39.3132,39.4563,28103.5,0
+GSWO.US,D,20230804,000000,39.5232,39.7428,39.2797,39.3132,39766.6,0
+GSWO.US,D,20230807,000000,39.4277,39.6307,39.4277,39.6307,7611.29,0
+GSWO.US,D,20230808,000000,39.3949,39.4889,39.2366,39.4467,66050,0
+GSWO.US,D,20230809,000000,39.3705,39.5752,39.3419,39.4065,33902,0
+GSWO.US,D,20230810,000000,39.7237,39.8436,39.463,39.463,39876.5,0
+GSWO.US,D,20230811,000000,39.3512,39.4984,39.3512,39.4563,33440.2,0
+GSWO.US,D,20230814,000000,39.3906,39.5422,39.3608,39.5,40547.8,0
+GSWO.US,D,20230815,000000,39.4467,39.4467,39.0944,39.1412,33893.7,0
+GSWO.US,D,20230816,000000,39.1794,39.2628,38.931,38.931,43748.1,0
+GSWO.US,D,20230817,000000,38.9789,38.9789,38.6449,38.6925,28419.8,0
+GSWO.US,D,20230818,000000,38.4441,38.6925,38.4441,38.6255,42952.2,0
+GSWO.US,D,20230821,000000,38.6735,38.7782,38.4918,38.702,41840.1,0
+GSWO.US,D,20230822,000000,38.702,38.7211,38.5968,38.5968,32157.4,0
+GSWO.US,D,20230823,000000,38.8738,39.0051,38.8738,38.9694,22817.1,0
+GSWO.US,D,20230824,000000,39.0361,39.0649,38.635,38.635,42470.5,0
+GSWO.US,D,20230825,000000,38.788,38.9694,38.5683,38.8451,45077.1,0
+GSWO.US,D,20230828,000000,39.0935,39.0971,38.9789,39.0745,42720.8,0
+GSWO.US,D,20230829,000000,39.1889,39.4832,39.1889,39.4754,25331.5,0
+GSWO.US,D,20230830,000000,39.6476,39.6568,39.5518,39.6186,49092.2,0
+GSWO.US,D,20230831,000000,39.6283,39.6379,39.4754,39.4754,43792.1,0
+GSWO.US,D,20230901,000000,39.6665,39.6665,39.4468,39.5709,30265,0
+GSWO.US,D,20230905,000000,39.4658,39.4658,39.2654,39.2654,65052,0
+GSWO.US,D,20230906,000000,39.1318,39.1889,39.0459,39.1291,37135.9,0
+GSWO.US,D,20230907,000000,39.1604,39.2176,39.1293,39.1794,34348.2,0
+GSWO.US,D,20230908,000000,39.2081,39.3007,39.1699,39.2272,28040.7,0
+GSWO.US,D,20230911,000000,39.3226,39.5083,39.3226,39.4467,44555.6,0
+GSWO.US,D,20230912,000000,39.3707,39.4283,39.2925,39.3059,28125.5,0
+GSWO.US,D,20230913,000000,39.3321,39.3799,39.2576,39.3243,25753.5,0
+GSWO.US,D,20230914,000000,39.5806,39.6964,39.4658,39.6379,28304.6,0
+GSWO.US,D,20230915,000000,39.6402,39.6402,39.3591,39.399,28907.8,0
+GSWO.US,D,20230918,000000,39.3672,39.5422,39.3672,39.4325,53165.9,0
+GSWO.US,D,20230919,000000,39.3895,39.446,39.2941,39.3895,24911.5,0
+GSWO.US,D,20230920,000000,39.5041,39.7072,39.3704,39.3704,28127.6,0
+GSWO.US,D,20230921,000000,39.0514,39.0514,38.8549,38.8549,23229.7,0
+GSWO.US,D,20230922,000000,38.8606,39.0266,38.7956,38.806,24868.6,0
+GSWO.US,D,20230925,000000,38.6167,38.8657,38.6167,38.8467,40839.4,0
+GSWO.US,D,20230926,000000,38.5711,38.5877,38.3737,38.3815,30147.9,0
+GSWO.US,D,20230927,000000,38.3576,38.4036,38.0319,38.2615,32725.4,0
+GSWO.US,D,20230928,000000,38.3004,38.5592,38.3004,38.4597,30349.2,0
+GSWO.US,D,20230929,000000,38.3715,38.4249,38.166,38.3195,66333.2,0
+GSWO.US,D,20231002,000000,38.262,38.262,37.9352,38.0794,4385.08,0
+GSWO.US,D,20231003,000000,37.9071,37.9071,37.6009,37.7537,61478.7,0
+GSWO.US,D,20231004,000000,37.8402,37.9646,37.7061,37.9646,31655.2,0
+GSWO.US,D,20231005,000000,37.8019,38.0351,37.7922,38.0162,18829.5,0
+GSWO.US,D,20231006,000000,37.8593,38.4192,37.8593,38.3225,32653.4,0
+GSWO.US,D,20231009,000000,38.3094,38.5705,38.2523,38.5073,2973.8,0
+GSWO.US,D,20231010,000000,38.9139,38.9139,38.6743,38.6761,52888,0
+GSWO.US,D,20231011,000000,38.7557,38.9042,38.6357,38.9042,36486.7,0
+GSWO.US,D,20231012,000000,38.6357,38.7989,38.5257,38.5667,26286.5,0
+GSWO.US,D,20231013,000000,38.7893,38.7893,38.399,38.4536,39896.5,0
+GSWO.US,D,20231016,000000,38.5687,38.8283,38.5687,38.8276,50979.1,0
+GSWO.US,D,20231017,000000,38.5305,38.9139,38.5305,38.7793,25522.9,0
+GSWO.US,D,20231018,000000,38.6455,38.6743,38.4014,38.4536,26412.7,0
+GSWO.US,D,20231019,000000,38.3866,38.4825,38.0031,38.0923,28467.5,0
+GSWO.US,D,20231020,000000,38.0031,38.0031,37.7537,37.7537,14667.7,0
+GSWO.US,D,20231023,000000,37.5909,37.8195,37.5909,37.6675,47103.1,0
+GSWO.US,D,20231024,000000,37.7922,37.8783,37.629,37.8399,32198.6,0
+GSWO.US,D,20231025,000000,37.7154,37.8688,37.5384,37.6771,36161.2,0
+GSWO.US,D,20231026,000000,37.5046,37.641,37.3415,37.3512,35948.5,0
+GSWO.US,D,20231027,000000,37.4183,37.4183,37.0156,37.1002,48075.2,0
+GSWO.US,D,20231030,000000,37.332,37.6771,37.332,37.5621,70309.4,0
+GSWO.US,D,20231031,000000,37.6387,37.8305,37.6081,37.8305,41693.7,0
+GSWO.US,D,20231101,000000,37.8019,38.1782,37.7922,38.0929,30824.9,0
+GSWO.US,D,20231102,000000,38.3577,38.6577,38.3577,38.5973,35982.9,0
+GSWO.US,D,20231103,000000,38.9427,39.0891,38.9329,38.9616,39776.5,0
+GSWO.US,D,20231106,000000,39.0097,39.0614,38.9377,39.0047,54632,0
+GSWO.US,D,20231107,000000,38.9427,39.0977,38.925,38.9524,31905.5,0
+GSWO.US,D,20231108,000000,38.9616,39.0097,38.6934,38.9925,30048.8,0
+GSWO.US,D,20231109,000000,39.0576,39.1438,38.8467,38.8467,23550.5,0
+GSWO.US,D,20231110,000000,38.9715,39.3069,38.8372,39.3069,28480,0
+GSWO.US,D,20231113,000000,39.1248,39.3931,39.1248,39.2973,7301.51,0
+GSWO.US,D,20231114,000000,39.6904,39.9487,39.6904,39.8628,80315.6,0
+GSWO.US,D,20231115,000000,39.8628,39.8695,39.7527,39.8053,38611.4,0
+GSWO.US,D,20231116,000000,39.7765,39.815,39.6519,39.7911,38811.7,0
+GSWO.US,D,20231117,000000,39.9013,40.0038,39.8701,39.9487,39352,0
+GSWO.US,D,20231120,000000,39.8628,40.2262,39.8628,40.1409,62732.5,0
+GSWO.US,D,20231121,000000,40.0833,40.1889,40.0355,40.1602,53855.9,0
+GSWO.US,D,20231122,000000,40.3232,40.3614,40.2081,40.3614,43030.9,0
+GSWO.US,D,20231124,000000,40.3232,40.4669,40.3232,40.4669,62521.8,0
+GSWO.US,D,20231127,000000,40.419,40.4477,40.3519,40.4094,66051.6,0
+GSWO.US,D,20231128,000000,40.3327,40.4956,40.3183,40.3327,39819.3,0
+GSWO.US,D,20231129,000000,40.4286,40.4489,40.2461,40.3712,42863,0
+GSWO.US,D,20231130,000000,40.2942,40.5628,40.275,40.5628,36681.7,0
+GSWO.US,D,20231201,000000,40.5244,40.8312,40.5244,40.8312,51199.2,0
+GSWO.US,D,20231204,000000,40.7065,40.7353,40.56,40.7353,80051.7,0
+GSWO.US,D,20231205,000000,40.7336,40.7336,40.6012,40.6203,36563.9,0
+GSWO.US,D,20231206,000000,40.8216,40.9272,40.6756,40.6777,43679.7,0
+GSWO.US,D,20231207,000000,40.8355,40.8792,40.7747,40.8017,39153.8,0
+GSWO.US,D,20231208,000000,40.7641,40.8977,40.725,40.8699,35787.8,0
+GSWO.US,D,20231211,000000,40.8887,41.0907,40.8697,41.0776,53173.8,0
+GSWO.US,D,20231212,000000,41.1919,41.3106,41.1093,41.3106,42526.1,0
+GSWO.US,D,20231213,000000,41.2531,41.7238,41.205,41.7238,40249,0
+GSWO.US,D,20231214,000000,41.7692,41.7692,41.4833,41.5215,41813.7,0
+GSWO.US,D,20231215,000000,41.4926,41.4926,41.2342,41.3298,47866.6,0
+GSWO.US,D,20231218,000000,41.3842,41.5589,41.3777,41.5294,89399.7,0
+GSWO.US,D,20231219,000000,41.6748,41.7133,41.5836,41.7036,38671.9,0
+GSWO.US,D,20231220,000000,41.6653,41.7513,41.2723,41.2723,50502.5,0
+GSWO.US,D,20231221,000000,41.5023,41.6126,41.3983,41.6078,40743.5,0
+GSWO.US,D,20231222,000000,41.7996,41.9132,41.7707,41.7995,40324.1,0
+GSWO.US,D,20231226,000000,41.7595,41.9165,41.7595,41.8934,3320.1,0
+GSWO.US,D,20231227,000000,41.9044,42.0779,41.9044,42.0779,92788.8,0
+GSWO.US,D,20231228,000000,42.0586,42.1454,41.9874,41.9978,50343.9,0
+GSWO.US,D,20231229,000000,41.9718,42.0973,41.914,42.0973,5904.02,0
+GSWO.US,D,20240102,000000,41.8439,41.8995,41.7886,41.8506,171184,0
+GSWO.US,D,20240103,000000,41.7211,41.8644,41.694,41.7501,6733.53,0
+GSWO.US,D,20240104,000000,41.7211,41.9502,41.6826,41.6826,123254,0
+GSWO.US,D,20240105,000000,41.6826,41.9526,41.6343,41.7114,29841.5,0
+GSWO.US,D,20240108,000000,41.8658,42.1551,41.779,42.1551,102909,0
+GSWO.US,D,20240109,000000,41.9526,42.0021,41.914,41.9526,44850.4,0
+GSWO.US,D,20240110,000000,42.0973,42.2323,42.0876,42.2323,37519.7,0
+GSWO.US,D,20240111,000000,41.9227,42.2708,41.9227,42.2708,32086.4,0
+GSWO.US,D,20240112,000000,42.3962,42.4541,42.2901,42.4106,39033.5,0
+GSWO.US,D,20240116,000000,42.1551,42.3286,42.1358,42.2417,133943,0
+GSWO.US,D,20240117,000000,41.9815,42.1069,41.9044,42.0586,31819.9,0
+GSWO.US,D,20240118,000000,42.1165,42.3865,42.0683,42.3865,33353.5,0
+GSWO.US,D,20240119,000000,42.3962,42.7145,42.3865,42.647,34918.1,0
+GSWO.US,D,20240122,000000,42.7628,42.8591,42.5117,42.8109,60014.9,0
+GSWO.US,D,20240123,000000,42.7434,42.8495,42.6758,42.8495,43400.9,0
+GSWO.US,D,20240124,000000,42.9667,43.0519,42.7628,42.7915,29337.6,0
+GSWO.US,D,20240125,000000,42.9748,43.0085,42.7915,43.0085,30849.4,0
+GSWO.US,D,20240126,000000,43.0037,43.2834,42.9816,43.0135,35917.7,0
+GSWO.US,D,20240129,000000,42.9796,43.2324,42.9654,43.216,60997.9,0
+GSWO.US,D,20240130,000000,43.1967,43.322,43.158,43.3125,45542,0
+GSWO.US,D,20240131,000000,43.1825,43.2255,42.8495,42.8495,42884.5,0
+GSWO.US,D,20240201,000000,42.9074,43.2739,42.8398,43.2739,39395.4,0
+GSWO.US,D,20240202,000000,43.1677,43.4377,43.1291,43.322,45017.4,0
+GSWO.US,D,20240205,000000,43.1677,43.1968,42.9748,43.1137,61756.9,0
+GSWO.US,D,20240206,000000,43.1219,43.187,43.0409,43.1485,31570,0
+GSWO.US,D,20240207,000000,43.293,43.3992,43.293,43.3317,47842.9,0
+GSWO.US,D,20240208,000000,43.2739,43.2739,43.0135,43.1677,611188,0
+GSWO.US,D,20240209,000000,43.1532,43.322,43.0907,43.322,106130,0
+GSWO.US,D,20240212,000000,43.2255,43.4227,43.216,43.2739,73979.7,0
+GSWO.US,D,20240213,000000,42.888,42.9748,42.6276,42.8205,51748.8,0
+GSWO.US,D,20240214,000000,43.0135,43.2545,42.917,43.2545,71558.5,0
+GSWO.US,D,20240215,000000,43.2642,43.4783,43.2492,43.3992,46334.2,0
+GSWO.US,D,20240216,000000,43.4535,43.5342,43.2978,43.3896,52438.4,0
+GSWO.US,D,20240220,000000,43.4521,43.5053,43.2941,43.3703,94574.3,0
+GSWO.US,D,20240221,000000,43.293,43.4377,43.2043,43.4377,66641.6,0
+GSWO.US,D,20240222,000000,43.756,44.0357,43.6885,44.0357,45221.6,0
+GSWO.US,D,20240223,000000,44.1997,44.2551,44.0653,44.1876,57546.1,0
+GSWO.US,D,20240226,000000,44.1618,44.1762,44.0213,44.068,102726,0
+GSWO.US,D,20240227,000000,44.0357,44.1514,43.949,44.1514,83704.6,0
+GSWO.US,D,20240228,000000,44.0646,44.1622,44.014,44.1223,65793.5,0
+GSWO.US,D,20240229,000000,44.1706,44.1706,44.0165,44.1621,69351,0
+GSWO.US,D,20240301,000000,44.1997,44.4622,44.1997,44.4214,89337,0
+GSWO.US,D,20240304,000000,44.4119,44.518,44.3636,44.4214,75250.9,0
+GSWO.US,D,20240305,000000,44.2523,44.3732,44.1419,44.1804,48149.8,0
+GSWO.US,D,20240306,000000,44.5371,44.6625,44.4021,44.4021,44697,0
+GSWO.US,D,20240307,000000,44.6914,44.8794,44.6914,44.8259,41999,0
+GSWO.US,D,20240308,000000,44.8844,44.9904,44.6335,44.7227,42061.2,0
+GSWO.US,D,20240311,000000,44.5371,44.7203,44.4214,44.6602,75780.7,0
+GSWO.US,D,20240312,000000,44.9036,45.2026,44.7445,44.9783,42300.7,0
+GSWO.US,D,20240313,000000,45.036,45.036,44.7493,44.9809,40428.1,0
+GSWO.US,D,20240314,000000,44.9712,44.9712,44.6475,44.8362,35902.1,0
+GSWO.US,D,20240315,000000,44.7879,44.7879,44.5566,44.6529,40636.5,0
+GSWO.US,D,20240318,000000,44.8362,44.8747,44.7109,44.7109,70112.1,0
+GSWO.US,D,20240319,000000,44.8888,45.0136,44.8267,45.0136,40450.9,0
+GSWO.US,D,20240320,000000,44.9616,45.2509,44.9325,45.2509,27128,0
+GSWO.US,D,20240321,000000,45.3859,45.4484,45.2701,45.3455,37526.9,0
+GSWO.US,D,20240322,000000,45.3544,45.3544,45.2096,45.237,31329.5,0
+GSWO.US,D,20240325,000000,45.0671,45.1349,44.9896,45.0477,55738.3,0
+GSWO.US,D,20240326,000000,45.0768,45.1832,44.9817,45.0091,30778.6,0
+GSWO.US,D,20240327,000000,45.3961,45.3961,45.1445,45.3477,26499.7,0
+GSWO.US,D,20240328,000000,45.3961,45.4803,45.3294,45.4155,55394.1,0
+GSWO.US,D,20240401,000000,45.3283,45.8218,45.1256,45.1735,80225.7,0
+GSWO.US,D,20240402,000000,44.9993,44.9993,44.8445,44.893,39245.6,0
+GSWO.US,D,20240403,000000,44.7962,45.1058,44.7962,44.9315,35645.7,0
+GSWO.US,D,20240404,000000,45.188,45.2122,44.4962,44.4962,44698.8,0
+GSWO.US,D,20240405,000000,44.5543,44.9123,44.5543,44.7962,34628.7,0
+GSWO.US,D,20240408,000000,44.864,44.9025,44.7865,44.7865,56183.8,0
+GSWO.US,D,20240409,000000,44.6705,44.7865,44.506,44.7865,32077.8,0
+GSWO.US,D,20240410,000000,44.3124,44.3569,44.1112,44.2544,35696.4,0
+GSWO.US,D,20240411,000000,44.1577,44.4304,43.9418,44.3026,44622.3,0
+GSWO.US,D,20240412,000000,44.0318,44.1384,43.703,43.703,58424.6,0
+GSWO.US,D,20240415,000000,44.0705,44.0705,43.432,43.432,70187.6,0
+GSWO.US,D,20240416,000000,43.3255,43.4644,43.2773,43.3449,33308.8,0
+GSWO.US,D,20240417,000000,43.5093,43.5093,43.2305,43.2965,32948.1,0
+GSWO.US,D,20240418,000000,43.3786,43.4417,43.2093,43.3063,27180.8,0
+GSWO.US,D,20240419,000000,43.3402,43.4288,43.2066,43.2965,39040,0
+GSWO.US,D,20240422,000000,43.5192,43.9032,43.4997,43.6931,50958.1,0
+GSWO.US,D,20240423,000000,43.848,44.0005,43.848,43.9255,29539.4,0
+GSWO.US,D,20240424,000000,43.8412,44.0028,43.7678,43.9542,34411.6,0
+GSWO.US,D,20240425,000000,43.4802,43.6877,43.3371,43.635,33927.9,0
+GSWO.US,D,20240426,000000,43.848,43.9568,43.819,43.8268,37738.7,0
+GSWO.US,D,20240429,000000,43.9157,43.9884,43.8094,43.9399,60768.7,0
+GSWO.US,D,20240430,000000,43.8094,43.8626,43.4222,43.4222,44931.3,0
+GSWO.US,D,20240501,000000,43.2385,43.777,43.2385,43.3336,11454,0
+GSWO.US,D,20240502,000000,43.5868,43.698,43.3933,43.5964,76029.4,0
+GSWO.US,D,20240503,000000,44.0609,44.1193,43.9236,44.0125,51744.6,0
+GSWO.US,D,20240506,000000,44.1769,44.3124,44.1673,44.3124,65051.8,0
+GSWO.US,D,20240507,000000,44.4962,44.592,44.351,44.4874,37356.3,0
+GSWO.US,D,20240508,000000,44.3317,44.5447,44.3317,44.5048,33665.4,0
+GSWO.US,D,20240509,000000,44.5383,44.7576,44.5383,44.7333,28962.7,0
+GSWO.US,D,20240510,000000,44.8763,44.8833,44.7477,44.8464,41101.9,0
+GSWO.US,D,20240513,000000,44.8733,44.9222,44.7381,44.7903,50728.6,0
+GSWO.US,D,20240514,000000,44.7962,44.8949,44.7009,44.8949,35490.7,0
+GSWO.US,D,20240515,000000,44.9418,45.2606,44.9418,45.1928,32485.1,0
+GSWO.US,D,20240516,000000,45.2218,45.3528,45.1928,45.1928,38099.4,0
+GSWO.US,D,20240517,000000,45.2265,45.3244,45.1542,45.3147,38812.6,0
+GSWO.US,D,20240520,000000,45.309,45.4371,45.2315,45.2315,3500.7,0
+GSWO.US,D,20240521,000000,45.1735,45.309,45.1735,45.309,65362.9,0
+GSWO.US,D,20240522,000000,45.2025,45.3377,45.0774,45.1445,32270.1,0
+GSWO.US,D,20240523,000000,45.0671,45.1638,44.8059,44.8554,30758,0
+GSWO.US,D,20240524,000000,44.8445,45.1349,44.8445,45.0865,36143.9,0
+GSWO.US,D,20240528,000000,45.1349,45.1349,44.7503,44.8293,86988.3,0
+GSWO.US,D,20240529,000000,44.4866,44.6458,44.4478,44.4478,37594,0
+GSWO.US,D,20240530,000000,44.6026,44.6674,44.4577,44.5059,31822.5,0
+GSWO.US,D,20240531,000000,44.6124,45.0091,44.3469,45.0091,44430,0
+GSWO.US,D,20240603,000000,45.1638,45.1638,44.7768,44.9993,58052.5,0
+GSWO.US,D,20240604,000000,44.8688,45.0283,44.8349,45.0283,40124.2,0
+GSWO.US,D,20240605,000000,45.2414,45.3766,45.1252,45.3766,37386.3,0
+GSWO.US,D,20240606,000000,45.309,45.4928,45.2896,45.3531,8982.75,0
+GSWO.US,D,20240607,000000,45.2267,45.3828,45.1445,45.1541,65076.6,0
+GSWO.US,D,20240610,000000,45.1462,45.208,45.0816,45.208,54358.5,0
+GSWO.US,D,20240611,000000,44.8736,45.1966,44.8736,45.1599,33280.9,0
+GSWO.US,D,20240612,000000,45.58,45.6184,45.3674,45.4928,43843,0
+GSWO.US,D,20240613,000000,45.3961,45.6379,45.0962,45.3283,48920.9,0
+GSWO.US,D,20240614,000000,45.0865,45.2799,44.9993,45.2025,33790.5,0
+GSWO.US,D,20240617,000000,45.2315,45.5702,45.2315,45.5516,63586.2,0
+GSWO.US,D,20240618,000000,45.5605,45.754,45.5605,45.7336,42662.6,0
+GSWO.US,D,20240620,000000,45.7588,45.8604,45.6103,45.8218,65992.4,0
+GSWO.US,D,20240621,000000,45.7443,45.8218,45.58,45.6282,34208,0
+GSWO.US,D,20240624,000000,45.9304,46.0738,45.8633,45.8633,43996.9,0
+GSWO.US,D,20240625,000000,45.747,45.8478,45.6819,45.765,56870.9,0
+GSWO.US,D,20240626,000000,45.7064,45.7064,45.4452,45.6321,36447.7,0
+GSWO.US,D,20240627,000000,45.7064,45.7064,45.5423,45.7064,37577.9,0
+GSWO.US,D,20240628,000000,45.8135,45.8135,45.424,45.6187,32490.3,0
+GSWO.US,D,20240701,000000,45.6089,45.6089,45.4288,45.5506,12846.2,0
+GSWO.US,D,20240702,000000,45.3656,45.7152,45.3656,45.6635,73266,0
+GSWO.US,D,20240703,000000,45.7746,45.8331,45.6187,45.8135,48571.2,0
+GSWO.US,D,20240705,000000,45.8819,45.9987,45.6485,45.8915,97124.1,0
+GSWO.US,D,20240708,000000,46.0766,46.2617,45.9013,45.9597,57875.9,0
+GSWO.US,D,20240709,000000,46.1154,46.1154,45.8831,46.0526,43090.5,0
+GSWO.US,D,20240710,000000,46.1934,46.4955,46.1837,46.4759,36383,0
+GSWO.US,D,20240711,000000,46.6709,46.6709,46.3688,46.4627,32788,0
+GSWO.US,D,20240712,000000,46.8267,47.0809,46.7487,46.8656,40302.4,0
+GSWO.US,D,20240715,000000,46.9241,47.0939,46.8267,46.842,62601.1,0
+GSWO.US,D,20240716,000000,47.0849,47.2213,46.9729,47.2213,29532.8,0
+GSWO.US,D,20240717,000000,47.0604,47.3128,47.0604,47.265,54562.2,0
+GSWO.US,D,20240718,000000,47.1146,47.3225,46.8363,46.8835,36782.3,0
+GSWO.US,D,20240719,000000,46.7682,46.7682,46.5443,46.5443,33358.8,0
+GSWO.US,D,20240722,000000,46.8169,47.0313,46.7975,46.8948,58354.3,0
+GSWO.US,D,20240723,000000,46.8462,46.9978,46.8462,46.8559,45047.1,0
+GSWO.US,D,20240724,000000,46.5247,46.5247,46.2227,46.2227,37919.7,0
+GSWO.US,D,20240725,000000,46.5539,46.7098,46.3299,46.3397,35501.2,0
+GSWO.US,D,20240726,000000,46.7487,46.9534,46.711,46.9046,28552.5,0
+GSWO.US,D,20240729,000000,46.9729,46.9729,46.7682,46.8403,58060.7,0
+GSWO.US,D,20240730,000000,46.8851,46.9501,46.6605,46.9501,26756,0
+GSWO.US,D,20240731,000000,47.2943,47.3578,47.1853,47.2066,34149.2,0
+GSWO.US,D,20240801,000000,47.2066,47.4695,46.4371,46.6512,43497,0
+GSWO.US,D,20240802,000000,46.3785,46.3785,46.0301,46.3104,40748.9,0
+GSWO.US,D,20240805,000000,44.9076,45.4043,44.8199,45.0539,11628.7,0
+GSWO.US,D,20240806,000000,45.4142,45.6382,45.2583,45.3557,82590.1,0
+GSWO.US,D,20240807,000000,45.776,45.9987,45.4336,45.4336,40927.5,0
+GSWO.US,D,20240808,000000,45.9304,46.0766,45.8331,46.0766,33490.2,0
+GSWO.US,D,20240809,000000,45.9432,46.2168,45.9013,46.0766,42308.3,0
+GSWO.US,D,20240812,000000,46.2129,46.2714,45.95,46.0183,49708.7,0
+GSWO.US,D,20240813,000000,46.4336,46.6123,46.3182,46.6007,32974.8,0
+GSWO.US,D,20240814,000000,46.6512,46.9208,46.6512,46.8746,33562,0
+GSWO.US,D,20240815,000000,47.2647,47.4222,47.2358,47.33,34797,0
+GSWO.US,D,20240816,000000,47.2845,47.6546,47.2845,47.4501,35978.5,0
+GSWO.US,D,20240819,000000,47.6838,47.9295,47.6246,47.8107,59516.3,0
+GSWO.US,D,20240820,000000,48.1124,48.1124,47.8203,48.1029,35288.7,0
+GSWO.US,D,20240821,000000,48.0768,48.4048,48.0053,48.4048,31962.7,0
+GSWO.US,D,20240822,000000,48.473,48.473,48.0346,48.0896,34406.9,0
+GSWO.US,D,20240823,000000,48.356,48.7166,48.2489,48.7166,29777.1,0
+GSWO.US,D,20240826,000000,48.6093,48.6877,48.473,48.473,54068.4,0
+GSWO.US,D,20240827,000000,48.5118,48.8527,48.5118,48.6288,30817,0
+GSWO.US,D,20240828,000000,48.6873,49.0211,48.6317,48.8431,33748.9,0
+GSWO.US,D,20240829,000000,48.9308,49.0716,48.7525,48.7525,35610,0
+GSWO.US,D,20240830,000000,48.9405,48.9845,48.6448,48.9845,37568.7,0
+GSWO.US,D,20240903,000000,48.9698,48.9698,48.434,48.434,61604.3,0
+GSWO.US,D,20240904,000000,48.4486,48.6161,48.4242,48.4924,31576.7,0
+GSWO.US,D,20240905,000000,48.6581,48.6678,48.1855,48.2879,33955.2,0
+GSWO.US,D,20240906,000000,48.3367,48.3756,47.83,47.9858,47311.7,0
+GSWO.US,D,20240909,000000,48.1223,48.3854,48.1223,48.2952,53161,0
+GSWO.US,D,20240910,000000,48.3171,48.4827,48.0736,48.4827,34050.7,0
+GSWO.US,D,20240911,000000,48.2197,48.4448,47.791,48.4448,38622.9,0
+GSWO.US,D,20240912,000000,48.4389,48.8235,48.4389,48.8151,24951.3,0
+GSWO.US,D,20240913,000000,48.9308,49.1159,48.8724,49.0867,39409.3,0
+GSWO.US,D,20240916,000000,49.1159,49.34,49.0282,49.2815,60160,0
+GSWO.US,D,20240917,000000,49.3107,49.4276,48.9308,49.0655,42052.6,0
+GSWO.US,D,20240918,000000,49.1257,49.3031,48.9016,48.9256,32418.5,0
+GSWO.US,D,20240919,000000,49.3595,49.4958,49.1938,49.2718,38280.1,0
+GSWO.US,D,20240920,000000,49.1468,49.3789,49.0768,49.2588,43237.3,0
+GSWO.US,D,20240923,000000,49.2425,49.5152,49.2425,49.3204,52006.1,0
+GSWO.US,D,20240924,000000,49.2267,49.5693,49.2267,49.3831,28473.2,0
+GSWO.US,D,20240925,000000,49.4125,49.4221,49.1679,49.1973,38588.9,0
+GSWO.US,D,20240926,000000,49.4905,49.7658,49.4905,49.5689,30354.2,0
+GSWO.US,D,20240927,000000,49.8274,49.8274,49.5591,49.5983,35791.5,0
+GSWO.US,D,20240930,000000,49.5983,49.6863,49.3527,49.6863,2246.11,0
+GSWO.US,D,20241001,000000,49.4221,49.5312,49.1386,49.2463,90088.9,0
+GSWO.US,D,20241002,000000,49.2267,49.3885,49.1191,49.2324,38861,0
+GSWO.US,D,20241003,000000,49.0311,49.2413,48.8062,48.8454,41308.6,0
+GSWO.US,D,20241004,000000,49.0477,49.2213,48.9006,49.2213,47479.2,0
+GSWO.US,D,20241007,000000,48.9041,49.0066,48.7868,48.8649,63181.6,0
+GSWO.US,D,20241008,000000,48.9138,49.2169,48.9138,49.2169,33669.1,0
+GSWO.US,D,20241009,000000,49.3342,49.5121,49.3048,49.495,27688.7,0
+GSWO.US,D,20241010,000000,49.3831,49.4613,49.1876,49.329,26445,0
+GSWO.US,D,20241011,000000,49.4125,49.807,49.3733,49.5787,33139.3,0
+GSWO.US,D,20241014,000000,49.7841,50.087,49.7547,50.087,1635.48,0
+GSWO.US,D,20241015,000000,50.087,50.1652,49.7157,49.9111,57197,0
+GSWO.US,D,20241016,000000,49.7351,50.1359,49.7351,49.9012,31820.9,0
+GSWO.US,D,20241017,000000,51.0941,51.0941,49.9305,49.9991,26578.9,0
+GSWO.US,D,20241018,000000,50.0772,50.2237,49.9698,50.1098,28280.9,0
+GSWO.US,D,20241021,000000,49.9305,50.0823,49.664,49.6667,48200.3,0
+GSWO.US,D,20241022,000000,49.5689,49.6177,49.3733,49.4125,29536.9,0
+GSWO.US,D,20241023,000000,49.3537,49.3662,49.1583,49.1583,53413.6,0
+GSWO.US,D,20241024,000000,49.4221,49.4221,49.1583,49.2214,24864.7,0
+GSWO.US,D,20241025,000000,49.3048,49.3048,48.8844,48.9644,29234.2,0
+GSWO.US,D,20241028,000000,49.1778,49.3174,49.1191,49.1191,53591.6,0
+GSWO.US,D,20241029,000000,49.0996,49.3225,49.0899,49.0899,30982.2,0
+GSWO.US,D,20241030,000000,49.1191,49.1778,48.9442,48.9528,33853.2,0
+GSWO.US,D,20241031,000000,48.5837,48.6664,48.4249,48.4249,26451.1,0
+GSWO.US,D,20241101,000000,48.6107,48.8062,48.6107,48.7415,41410.8,0
+GSWO.US,D,20241104,000000,48.6205,48.7949,48.3859,48.5809,55436.8,0
+GSWO.US,D,20241105,000000,48.9527,49.0899,48.8257,48.9626,36660.9,0
+GSWO.US,D,20241106,000000,49.4515,49.6958,49.2951,49.6079,58346.7,0
+GSWO.US,D,20241107,000000,49.9111,50.4391,49.8524,50.4391,47681.8,0
+GSWO.US,D,20241108,000000,50.0088,50.2239,50.0088,50.1212,50472,0
+GSWO.US,D,20241111,000000,50.1761,50.267,50.0919,50.1362,3702.6,0
+GSWO.US,D,20241112,000000,50.0528,50.0772,49.7252,49.7741,90477.6,0
+GSWO.US,D,20241113,000000,49.7839,49.9501,49.6763,49.6763,54109.2,0
+GSWO.US,D,20241114,000000,49.74,49.8427,49.515,49.515,36001.2,0
+GSWO.US,D,20241115,000000,49.129,49.2019,49.0019,49.0507,44839.3,0
+GSWO.US,D,20241118,000000,49.1177,49.4417,49.1177,49.3909,72498.4,0
+GSWO.US,D,20241119,000000,48.9822,49.4531,48.9236,49.2169,77969.5,0
+GSWO.US,D,20241120,000000,49.0899,49.4215,49.0899,49.4215,44000.6,0
+GSWO.US,D,20241121,000000,49.432,49.8621,49.432,49.6667,41752.5,0
+GSWO.US,D,20241122,000000,49.9991,50.1066,49.7937,50.1066,38637,0
+GSWO.US,D,20241125,000000,50.2488,50.312,50.0788,50.2172,61692.3,0
+GSWO.US,D,20241126,000000,50.1359,50.4241,50.1263,50.4241,43176.2,0
+GSWO.US,D,20241127,000000,50.3999,50.6248,50.3752,50.4252,44212.4,0
+GSWO.US,D,20241129,000000,50.6346,50.7119,50.4096,50.6889,80692.2,0
+GSWO.US,D,20241202,000000,50.8106,50.8744,50.4685,50.5563,80708.6,0
+GSWO.US,D,20241203,000000,50.6443,50.7518,50.527,50.7504,51076.5,0
+GSWO.US,D,20241204,000000,50.527,51.0941,50.527,50.6639,52598.5,0
+GSWO.US,D,20241205,000000,51.1276,51.1429,50.8087,50.9573,51879.4,0
+GSWO.US,D,20241206,000000,50.9131,50.9621,50.6834,50.6834,49063.6,0
+GSWO.US,D,20241209,000000,51.0452,51.0452,50.5128,50.5128,82119.1,0
+GSWO.US,D,20241210,000000,50.5857,50.5857,50.1751,50.1847,45166.6,0
+GSWO.US,D,20241211,000000,50.3682,50.4194,50.2336,50.2994,47763.6,0
+GSWO.US,D,20241212,000000,50.2136,50.3217,50.0186,50.0186,51805.8,0
+GSWO.US,D,20241213,000000,50.0246,50.0479,49.9209,49.9209,56402.3,0
+GSWO.US,D,20241216,000000,50.0186,50.1066,49.8719,49.8719,68957.4,0
+GSWO.US,D,20241217,000000,49.7964,49.8229,49.6177,49.6177,59742.8,0
+GSWO.US,D,20241218,000000,49.6569,49.7252,48.5354,48.6511,50415.8,0
+GSWO.US,D,20241219,000000,48.6992,48.7281,48.5129,48.5129,50198.9,0
+GSWO.US,D,20241220,000000,48.4348,49.1191,48.339,48.7965,83576.6,0
+GSWO.US,D,20241223,000000,48.632,48.8973,48.5635,48.8678,87315.7,0
+GSWO.US,D,20241224,000000,49.127,49.3192,49.0936,49.3192,39005,0
+GSWO.US,D,20241226,000000,49.1427,49.3882,49.1427,49.2899,6621.02,0
+GSWO.US,D,20241227,000000,49.0936,49.1035,48.8678,49.0151,84609.7,0
+GSWO.US,D,20241230,000000,48.583,48.8188,48.4014,48.5635,116579,0
+GSWO.US,D,20241231,000000,48.799,48.8511,48.534,48.534,62039.6,0
+GSWO.US,D,20250102,000000,48.8188,48.8188,48.3421,48.534,93631.2,0
+GSWO.US,D,20250103,000000,48.6223,48.8738,48.6027,48.7625,78372.6,0
+GSWO.US,D,20250106,000000,50.2524,50.2524,48.7893,48.9955,146778,0
+GSWO.US,D,20250107,000000,49.0445,49.1526,48.6322,48.858,74640,0
+GSWO.US,D,20250108,000000,48.6027,48.8947,48.6027,48.8947,52561.8,0
+GSWO.US,D,20250110,000000,48.1903,48.4554,48.0627,48.0627,90290.7,0
+GSWO.US,D,20250113,000000,47.8633,48.2513,47.8633,48.1903,116790,0
+GSWO.US,D,20250114,000000,48.318,48.4254,48.1608,48.4176,52960,0
+GSWO.US,D,20250115,000000,49.0052,49.0219,48.7402,48.9267,53673.9,0
+GSWO.US,D,20250116,000000,49.2311,50.0658,48.9759,49.1722,56083.6,0
+GSWO.US,D,20250117,000000,49.2899,49.5061,49.2899,49.3588,51689.9,0
+GSWO.US,D,20250121,000000,49.6533,49.8496,49.5944,49.8365,113942,0
+GSWO.US,D,20250122,000000,50.0853,50.2325,49.8674,49.8694,46630.2,0
+GSWO.US,D,20250123,000000,49.8988,50.1835,49.8594,50.1147,41017.5,0
+GSWO.US,D,20250124,000000,50.1442,50.2949,50.1344,50.1933,45351,0
+GSWO.US,D,20250127,000000,50.1147,50.3897,49.7907,50.3897,84000.7,0
+GSWO.US,D,20250128,000000,50.321,50.5018,50.2221,50.4191,41018.5,0
+GSWO.US,D,20250129,000000,50.389,50.4767,50.2435,50.2948,48012.3,0
+GSWO.US,D,20250130,000000,50.5664,50.8217,50.5664,50.6744,47687.4,0
+GSWO.US,D,20250131,000000,50.753,50.7825,50.2915,50.2915,52835.7,0
+GSWO.US,D,20250203,000000,49.7128,50.3289,49.6729,50.1638,102432,0
+GSWO.US,D,20250204,000000,50.2524,50.5369,50.2228,50.5076,55590.7,0
+GSWO.US,D,20250205,000000,50.6154,50.7922,50.5488,50.7334,47707.8,0
+GSWO.US,D,20250206,000000,50.8414,50.9395,50.6941,50.8729,45755.4,0
+GSWO.US,D,20250207,000000,50.9494,50.9494,50.5173,50.5173,46915.4,0
+GSWO.US,D,20250210,000000,50.814,50.9099,50.7334,50.7959,68496.6,0
+GSWO.US,D,20250211,000000,50.8075,51.0476,50.8075,51.0244,51836.6,0
+GSWO.US,D,20250212,000000,50.8119,51.0278,50.7334,50.9592,45947.9,0
+GSWO.US,D,20250213,000000,51.244,51.46,51.1802,51.4108,47704.7,0
+GSWO.US,D,20250214,000000,51.46,51.4992,51.2831,51.2831,53579.2,0
+GSWO.US,D,20250218,000000,51.6858,51.6858,51.2243,51.3519,97396.5,0
+GSWO.US,D,20250219,000000,51.2243,51.4681,51.2243,51.3913,53161.6,0
+GSWO.US,D,20250220,000000,51.2831,51.4306,51.2243,51.3422,45562.9,0
+GSWO.US,D,20250221,000000,51.185,51.2561,50.9101,50.9395,51796.9,0
+GSWO.US,D,20250224,000000,51.4011,51.4011,51.0182,51.0279,94517.3,0
+GSWO.US,D,20250225,000000,51.0671,51.4501,51.0584,51.3532,61286.9,0
+GSWO.US,D,20250226,000000,51.5383,51.5383,51.126,51.1267,49169.3,0
+GSWO.US,D,20250227,000000,51.136,51.2735,50.753,50.753,66454.6,0
+GSWO.US,D,20250228,000000,50.9582,51.1948,50.6843,51.1948,83513.8,0
+GSWO.US,D,20250303,000000,51.5525,51.7724,51.0671,51.2536,123291,0
+GSWO.US,D,20250304,000000,50.8708,51.0671,50.596,50.645,88898.4,0
+GSWO.US,D,20250305,000000,50.7334,51.244,50.7334,51.2145,60395.8,0
+GSWO.US,D,20250306,000000,50.8905,51.2047,50.6646,50.753,53900,0
+GSWO.US,D,20250307,000000,50.861,51.2742,50.6744,51.2742,55707.8,0
+GSWO.US,D,20250310,000000,50.7431,51.0701,50.2442,50.5664,65844.5,0
+GSWO.US,D,20250311,000000,50.3407,50.3407,49.8153,50.0408,58386.3,0
+GSWO.US,D,20250312,000000,50.0362,50.0362,49.5552,49.7711,62331.9,0
+GSWO.US,D,20250313,000000,49.8105,49.8294,49.3297,49.398,51324.3,0
+GSWO.US,D,20250314,000000,49.7996,50.1825,49.7985,50.1344,68117.7,0
+GSWO.US,D,20250317,000000,50.3602,50.7392,50.3602,50.5664,78535.6,0
+GSWO.US,D,20250318,000000,50.4212,50.4878,50.2032,50.365,52197.1,0
+GSWO.US,D,20250319,000000,50.3125,50.8512,50.3125,50.6613,45307.2,0
+GSWO.US,D,20250320,000000,50.6082,50.701,50.3407,50.4389,52991.5,0
+GSWO.US,D,20250321,000000,50.2032,50.3798,50.1049,50.3709,48932,0
+GSWO.US,D,20250324,000000,50.7138,50.8316,50.6253,50.7922,86424.6,0
+GSWO.US,D,20250325,000000,51.0236,51.1105,50.8119,51.0514,37591.6,0
+GSWO.US,D,20250326,000000,51.0112,51.0782,50.7659,50.8545,38185.5,0
+GSWO.US,D,20250327,000000,50.7461,51.1195,50.7461,51.0712,45441.5,0
+GSWO.US,D,20250328,000000,50.9404,50.9432,50.4605,50.5295,58432.6,0
+GSWO.US,D,20250331,000000,50.2832,50.7461,50.1257,50.7461,72682.7,0
+GSWO.US,D,20250401,000000,50.5688,50.9727,50.5393,50.9727,39371.3,0
+GSWO.US,D,20250402,000000,50.894,51.1401,50.884,51.1401,41302.3,0
+GSWO.US,D,20250403,000000,50.3818,50.61,50.1309,50.1309,59108.8,0
+GSWO.US,D,20250404,000000,48.983,48.983,47.2693,47.279,354029,0
+GSWO.US,D,20250407,000000,46.1167,49.6233,45.6045,46.3827,246403,0
+GSWO.US,D,20250408,000000,47.6139,48.008,45.8606,46.2842,82815.9,0
+GSWO.US,D,20250409,000000,46.4812,49.3278,45.8409,48.9141,98966.4,0
+GSWO.US,D,20250410,000000,48.53,48.6087,47.1806,48.4118,74412.6,0
+GSWO.US,D,20250411,000000,48.658,49.2294,48.1163,49.2294,55316.8,0
+GSWO.US,D,20250414,000000,49.6824,49.9139,49.4952,49.6627,54302.6,0
+GSWO.US,D,20250415,000000,49.9778,50.1124,49.6923,49.8105,47737,0
+GSWO.US,D,20250416,000000,49.5544,49.8794,48.9338,49.3179,46488.2,0
+GSWO.US,D,20250417,000000,49.3229,49.7809,49.2588,49.5445,52948.2,0
+GSWO.US,D,20250421,000000,49.7953,49.7953,48.4831,48.7466,77945.7,0
+GSWO.US,D,20250422,000000,49.5445,49.9877,49.249,49.9089,42805.9,0
+GSWO.US,D,20250423,000000,50.6181,50.6916,49.9484,50.0618,37170.3,0
+GSWO.US,D,20250424,000000,49.943,50.559,49.943,50.559,40938.9,0
+GSWO.US,D,20250425,000000,50.3492,50.6279,50.2044,50.5788,58042.8,0
+GSWO.US,D,20250428,000000,50.5788,50.8151,50.457,50.8151,53553.3,0
+GSWO.US,D,20250429,000000,50.8151,51.1284,50.761,51.081,39530.7,0
+GSWO.US,D,20250430,000000,50.8545,51.3075,50.372,51.3075,80207.7,0
+GSWO.US,D,20250501,000000,51.0318,51.6573,51.022,51.1303,36082.9,0
+GSWO.US,D,20250502,000000,51.9084,51.9773,51.6173,51.8986,51596.9,0
+GSWO.US,D,20250505,000000,51.8592,51.9773,51.7715,51.8592,51306.6,0
+GSWO.US,D,20250506,000000,51.5932,51.9084,51.5243,51.741,49426.3,0
+GSWO.US,D,20250507,000000,51.7705,51.8789,51.5441,51.8493,27134.5,0
+GSWO.US,D,20250508,000000,51.9676,52.0315,51.544,51.7016,42751.1,0
+GSWO.US,D,20250509,000000,51.7164,51.7508,51.4491,51.6622,62994.1,0
+GSWO.US,D,20250512,000000,51.4554,52.2039,51.4554,51.7608,80859.5,0
+GSWO.US,D,20250513,000000,52.0476,52.2039,52.0069,52.1054,39282,0
+GSWO.US,D,20250514,000000,51.9773,52.0364,51.775,51.9281,42058.7,0
+GSWO.US,D,20250515,000000,51.7705,52.6472,51.7705,52.6472,48888.3,0
+GSWO.US,D,20250516,000000,52.4403,52.8441,52.4403,52.8441,36216.9,0
+GSWO.US,D,20250519,000000,52.7998,53.4154,52.598,53.1692,68124.2,0
+GSWO.US,D,20250520,000000,53.2269,53.2269,53.0609,53.1495,64405.3,0
+GSWO.US,D,20250521,000000,52.9034,53.1791,52.6275,52.6275,34116.4,0
+GSWO.US,D,20250522,000000,52.6267,52.726,52.263,52.588,48338,0
+GSWO.US,D,20250523,000000,52.0104,52.598,52.0104,52.4781,44580.6,0
+GSWO.US,D,20250527,000000,52.7852,53.1692,52.7752,53.0609,128802,0
+GSWO.US,D,20250528,000000,52.7949,53.0017,52.6717,52.7556,40436.3,0
+GSWO.US,D,20250529,000000,52.6571,53.0706,52.5292,52.8934,47313.6,0
+GSWO.US,D,20250530,000000,53.0017,53.1199,52.6865,53.0017,78625.9,0
+GSWO.US,D,20250602,000000,52.8638,53.3267,52.8541,53.2775,70120.2,0
+GSWO.US,D,20250603,000000,53.1594,53.4045,52.9919,53.3367,38106.3,0
+GSWO.US,D,20250604,000000,53.3859,53.4843,53.2185,53.2775,45218.1,0
+GSWO.US,D,20250605,000000,53.317,53.445,53.1052,53.1987,50020.3,0
+GSWO.US,D,20250606,000000,53.5435,53.5534,53.2973,53.5139,39010.9,0
+GSWO.US,D,20250609,000000,53.5336,53.5928,53.1692,53.3465,54513.8,0
+GSWO.US,D,20250610,000000,53.4352,53.509,53.2757,53.509,40180.5,0
+GSWO.US,D,20250611,000000,53.6124,53.6124,53.1791,53.2854,51500.5,0
+GSWO.US,D,20250612,000000,53.248,53.6715,53.2087,53.5534,43211,0
+GSWO.US,D,20250613,000000,53.0214,53.4056,52.8737,53.0609,58757.5,0
+GSWO.US,D,20250616,000000,53.1397,53.5041,53.1397,53.3071,68628.8,0
+GSWO.US,D,20250617,000000,53.0806,53.1092,52.6865,52.8245,66760.7,0
+GSWO.US,D,20250618,000000,52.8934,53.1987,52.6703,52.9131,50089.3,0
+GSWO.US,D,20250620,000000,52.923,52.9722,52.5287,52.726,75577.1,0
+GSWO.US,D,20250623,000000,52.7752,53.2086,52.5487,53.2086,77536.6,0
+GSWO.US,D,20250624,000000,53.3052,53.5899,53.3022,53.5899,32468.4,0
+GSWO.US,D,20250625,000000,53.5799,53.5799,53.2518,53.3518,40741.8,0
+GSWO.US,D,20250626,000000,53.5503,53.6593,53.4711,53.5503,56904.5,0
+GSWO.US,D,20250627,000000,53.5403,54.0474,53.5403,53.7882,48771.2,0
+GSWO.US,D,20250630,000000,53.9965,54.3438,53.8904,54.3238,80879.7,0
+GSWO.US,D,20250701,000000,54.323,54.5123,54.2445,54.433,10904.8,0
+GSWO.US,D,20250702,000000,54.1689,54.3137,54.066,54.2247,83591.8,0
+GSWO.US,D,20250703,000000,54.3681,54.6902,54.2842,54.671,47525.1,0
+GSWO.US,D,20250707,000000,54.552,54.552,54.0405,54.2049,110868,0
+GSWO.US,D,20250708,000000,54.3733,54.3733,54.1046,54.2544,36421.6,0
+GSWO.US,D,20250709,000000,54.2483,54.5223,54.2049,54.433,38776.8,0
+GSWO.US,D,20250710,000000,54.2146,54.552,54.2146,54.3933,44497.4,0
+GSWO.US,D,20250711,000000,54.1355,54.304,53.9966,54.0396,47974.7,0
+GSWO.US,D,20250714,000000,53.9271,54.2842,53.8874,54.2544,133626,0
+GSWO.US,D,20250715,000000,54.1355,54.2743,53.7288,53.7288,75270.1,0
+GSWO.US,D,20250716,000000,53.7834,54.0164,53.6693,53.9965,44506.5,0
+GSWO.US,D,20250717,000000,53.8825,54.2247,53.7393,54.2148,48859.9,0
+GSWO.US,D,20250718,000000,54.2344,54.3707,54.0561,54.1596,61007.9,0
+GSWO.US,D,20250721,000000,54.3438,54.5223,54.1814,54.262,61948.5,0
+GSWO.US,D,20250722,000000,54.1751,54.6215,54.1751,54.6215,45576.2,0
+GSWO.US,D,20250723,000000,54.7033,55.1075,54.7033,55.1075,48810.5,0
+GSWO.US,D,20250724,000000,55.1669,55.1669,54.9388,54.9983,41693.6,0
+GSWO.US,D,20250725,000000,54.9785,55.1375,54.8595,55.0727,57983.2,0
+GSWO.US,D,20250728,000000,54.8099,54.9587,54.544,54.6215,57821.9,0
+GSWO.US,D,20250729,000000,54.6415,54.8238,54.5619,54.6316,48914.4,0
+GSWO.US,D,20250730,000000,54.7305,54.7404,54.2445,54.4627,39287,0
+GSWO.US,D,20250731,000000,54.3935,54.5993,54.0905,54.2346,42381.2,0
+GSWO.US,D,20250801,000000,53.8676,53.9767,53.699,53.8626,46247.7,0
+GSWO.US,D,20250804,000000,54.8396,54.8396,54.1453,54.5917,6608.83,0
+GSWO.US,D,20250805,000000,54.4665,54.6115,54.2744,54.4826,74799.2,0
+GSWO.US,D,20250806,000000,54.433,54.8396,54.433,54.8396,46382.8,0
+GSWO.US,D,20250807,000000,54.919,55.0677,54.6075,54.7441,63753.2,0
+GSWO.US,D,20250808,000000,54.9847,55.1704,54.972,55.0982,51387.5,0
+GSWO.US,D,20250811,000000,55.1125,55.1772,54.9289,55.1075,54925.3,0
+GSWO.US,D,20250812,000000,55.0777,55.3521,55.0777,55.3256,44257.4,0
+GSWO.US,D,20250813,000000,55.4606,55.6727,55.4348,55.5935,43430.7,0
+GSWO.US,D,20250814,000000,55.5936,55.7918,55.4612,55.5538,40205.4,0
+GSWO.US,D,20250815,000000,55.7019,55.772,55.5736,55.6529,46982.6,0
+GSWO.US,D,20250818,000000,55.6629,55.7422,55.4844,55.5637,55160.3,0
+GSWO.US,D,20250819,000000,55.8116,55.9208,55.5935,55.7878,31728.4,0
+GSWO.US,D,20250820,000000,55.8662,56.0001,55.7906,56.0001,39496.7,0
+GSWO.US,D,20250821,000000,55.8501,55.9307,55.671,55.7492,33564.3,0
+GSWO.US,D,20250822,000000,55.886,56.3496,55.886,56.0894,31482.4,0
+GSWO.US,D,20250825,000000,55.9818,56.0398,55.6827,55.6827,60226.5,0
+GSWO.US,D,20250826,000000,55.5835,55.8018,55.5638,55.8018,52712.3,0
+GSWO.US,D,20250827,000000,55.5902,55.9901,55.5902,55.9803,62077.6,0
+GSWO.US,D,20250828,000000,55.9505,56.0298,55.7523,55.9395,37489.3,0
+GSWO.US,D,20250829,000000,55.7621,55.9406,55.7621,55.9406,49504.2,0
+GSWO.US,D,20250902,000000,55.4844,55.6281,55.0479,55.5736,20384,0
+GSWO.US,D,20250903,000000,55.6033,55.772,55.544,55.6728,99262.5,0
+GSWO.US,D,20250904,000000,55.9814,56.2977,55.9604,56.1588,42186.6,0
+GSWO.US,D,20250905,000000,56.2183,56.506,55.9902,56.1885,35428.5,0
+GSWO.US,D,20250908,000000,56.0695,56.3166,56.0398,56.2443,60491.7,0
+GSWO.US,D,20250909,000000,56.1136,56.3175,56.0893,56.3159,28902.4,0
+GSWO.US,D,20250910,000000,56.1979,56.3572,56.0907,56.1291,38801,0
+GSWO.US,D,20250911,000000,56.4188,56.734,56.4188,56.7306,45469.3,0
+GSWO.US,D,20250912,000000,56.6866,56.6866,56.4366,56.6051,39724.5,0
+GSWO.US,D,20250915,000000,56.8828,56.8828,56.4861,56.499,81428.2,0
+GSWO.US,D,20250916,000000,56.4279,56.4464,56.2878,56.387,52365.5,0
+GSWO.US,D,20250917,000000,56.2778,56.5853,56.2778,56.3429,154981,0
+GSWO.US,D,20250918,000000,56.3677,56.436,56.2778,56.2878,41799.4,0
+GSWO.US,D,20250919,000000,56.3423,56.387,56.1787,56.3582,56374.1,0
+GSWO.US,D,20250922,000000,56.1885,56.4366,56.1687,56.3671,68098.6,0
+GSWO.US,D,20250923,000000,56.3175,56.4167,55.9902,56.2679,51996.5,0
+GSWO.US,D,20250924,000000,56.2301,56.2798,56.0109,56.0408,37824.3,0
+GSWO.US,D,20250925,000000,55.9213,56.0407,55.6235,55.8217,80782.7,0
+GSWO.US,D,20250926,000000,55.9412,56.3646,55.9412,56.2915,49758.8,0
+GSWO.US,D,20250929,000000,56.471,56.4781,56.2898,56.4534,63446.1,0
+GSWO.US,D,20250930,000000,56.5787,56.747,56.4393,56.747,6198.14,0
+GSWO.US,D,20251001,000000,56.5986,56.8477,56.5787,56.7381,122501,0
+GSWO.US,D,20251002,000000,56.4691,56.6983,56.4393,56.6186,50747.7,0
+GSWO.US,D,20251003,000000,56.7979,56.9871,56.6584,56.7281,62492.4,0
+GSWO.US,D,20251006,000000,56.6086,56.7979,56.6086,56.7481,121108,0
+GSWO.US,D,20251007,000000,56.6933,56.7381,56.5339,56.6584,47153.7,0
+GSWO.US,D,20251008,000000,56.6111,56.7869,56.5887,56.6385,976239,0
+GSWO.US,D,20251009,000000,56.5942,56.7182,56.2898,56.4193,49862.2,0
+GSWO.US,D,20251010,000000,56.509,56.509,55.5528,55.6593,52865.9,0
+GSWO.US,D,20251013,000000,55.6225,56.0408,55.6125,55.8615,15422,0
+GSWO.US,D,20251014,000000,55.9313,56.3795,55.8923,56.1803,81962.3,0
+GSWO.US,D,20251015,000000,56.5389,56.5389,55.9113,56.1703,121995,0
+GSWO.US,D,20251016,000000,56.1855,56.2102,55.6523,55.7918,46694.9,0
+GSWO.US,D,20251017,000000,55.9993,56.3152,55.7619,56.2384,108289,0
+GSWO.US,D,20251020,000000,56.3365,56.6983,56.3365,56.6584,10588.2,0
+GSWO.US,D,20251021,000000,56.4121,56.6883,56.3895,56.519,100707,0
+GSWO.US,D,20251022,000000,56.3397,56.6969,56.3098,56.3795,47425.7,0
+GSWO.US,D,20251023,000000,56.3596,56.5688,56.3496,56.3994,41208.5,0
+GSWO.US,D,20251024,000000,56.6186,56.8077,56.5688,56.7474,89939.3,0
+GSWO.US,D,20251027,000000,56.7779,57.0867,56.7481,57.017,80879,0
+GSWO.US,D,20251028,000000,56.9493,57.182,56.8975,56.8975,80147.2,0
+GSWO.US,D,20251029,000000,56.8626,56.9572,56.2102,56.3994,38933.6,0
+GSWO.US,D,20251030,000000,56.5289,56.7082,56.0906,56.2998,53176.1,0
+GSWO.US,D,20251031,000000,56.2666,56.4413,56.1803,56.3297,48862.3,0
+GSWO.US,D,20251103,000000,56.0807,56.26,56.0267,56.26,166025,0
+GSWO.US,D,20251104,000000,55.8018,56.1404,55.7918,56.0408,43139,0
+GSWO.US,D,20251105,000000,56.2997,56.5007,56.1306,56.3145,75196.9,0
+GSWO.US,D,20251106,000000,56.26,56.26,55.8625,56.0503,43665.1,0
+GSWO.US,D,20251107,000000,55.6225,56.3098,55.6225,56.2799,87247.9,0
+GSWO.US,D,20251110,000000,56.5389,56.8459,56.3385,56.7381,91083.8,0
+GSWO.US,D,20251111,000000,56.7381,57.1527,56.7381,57.0917,12592,0
+GSWO.US,D,20251112,000000,57.0568,57.3656,57.0369,57.1664,94706.9,0
+GSWO.US,D,20251113,000000,57.027,57.2028,56.8228,56.8228,37738,0
+GSWO.US,D,20251114,000000,56.4592,57.007,56.4592,56.8377,104848,0
+GSWO.US,D,20251117,000000,56.6036,56.7779,56.0608,56.1902,85369.5,0
+GSWO.US,D,20251118,000000,55.8864,56.2301,55.752,56.1305,50186.5,0
+GSWO.US,D,20251119,000000,56.1703,56.1825,55.8316,55.9362,43697.2,0
+GSWO.US,D,20251120,000000,56.3895,56.4542,55.4651,55.5826,50339.1,0
+GSWO.US,D,20251121,000000,56.0498,56.6086,55.7818,56.1902,51253.6,0
+GSWO.US,D,20251124,000000,56.2898,56.5688,56.1902,56.5214,62559.7,0
+GSWO.US,D,20251125,000000,56.519,57.1485,56.3398,57.1166,49079.2,0
+GSWO.US,D,20251126,000000,56.7879,57.6545,56.7779,57.535,42394.1,0
+GSWO.US,D,20251128,000000,57.3557,57.6944,57.3557,57.6196,78294,0
+GSWO.US,D,20251201,000000,57.4055,57.6047,57.286,57.3158,69203.6,0
+GSWO.US,D,20251202,000000,57.3761,57.4739,57.2063,57.4653,42521.6,0
+GSWO.US,D,20251203,000000,57.3732,57.525,57.322,57.4503,42252.6,0
+GSWO.US,D,20251204,000000,57.524,57.535,57.2462,57.3806,8820.36,0
+GSWO.US,D,20251205,000000,57.4852,57.5638,57.3059,57.4154,89002.7,0
+GSWO.US,D,20251208,000000,57.2626,57.276,57.027,57.276,71555.7,0
+GSWO.US,D,20251209,000000,57.1715,57.2659,56.9772,57.007,51739.5,0
+GSWO.US,D,20251210,000000,57.0668,57.5748,57.007,57.3258,43911,0
+GSWO.US,D,20251211,000000,57.5748,57.8139,57.4453,57.6147,48815.1,0
+GSWO.US,D,20251212,000000,57.6944,57.7242,57.2417,57.3856,1179373,0
+GSWO.US,D,20251215,000000,57.6844,57.6844,57.4355,57.6545,116443,0
+GSWO.US,D,20251216,000000,57.5461,57.5461,57.1863,57.495,46956.9,0
+GSWO.US,D,20251217,000000,57.4614,57.4614,57.1664,57.2162,53038.6,0
+GSWO.US,D,20251218,000000,57.525,57.6318,57.2959,57.3917,42064.8,0
+GSWO.US,D,20251219,000000,57.6744,57.7245,57.5161,57.5727,46867.5,0
+GSWO.US,D,20251222,000000,57.5251,57.8438,57.5151,57.7979,151005,0
+GSWO.US,D,20251223,000000,57.87,58.07,57.85,58.01,56591,0
+GSWO.US,D,20251224,000000,57.9,58.23,57.89,58.19,36421,0
+GSWO.US,D,20251226,000000,58.14,58.26,58.09,58.2,8264,0
+GSWO.US,D,20251229,000000,58.1,58.189,57.93,58.095,100089,0
+GSWO.US,D,20251230,000000,58.08,58.1405,58.0101,58.05,45875,0
+GSWO.US,D,20251231,000000,57.965,58.01,57.7,57.7396,57023,0
+GSWO.US,D,20260102,000000,57.95,57.95,57.4972,57.69,142337,0
+GSWO.US,D,20260105,000000,57.585,58,57.585,57.9,106739,0
+GSWO.US,D,20260106,000000,57.9659,58.18,57.8701,58.0905,149503,0
+GSWO.US,D,20260107,000000,58.05,58.25,57.837,57.9,7228,0
+GSWO.US,D,20260108,000000,58.095,58.19,58.0119,58.0882,98034,0
+GSWO.US,D,20260109,000000,58.1138,58.39,58.09,58.22,54508,0
+GSWO.US,D,20260112,000000,58.3,58.4749,58.3,58.4,84358,0
+GSWO.US,D,20260113,000000,58.2937,58.2937,57.9748,58.1,47026,0
+GSWO.US,D,20260114,000000,58.2,58.27,57.9901,58.26,44504,0
+GSWO.US,D,20260115,000000,58.34,58.44,55.805,58.22,66999,0
+GSWO.US,D,20260116,000000,58.086,58.31,57.99,58.17,70147,0
+GSWO.US,D,20260120,000000,57.89,57.91,57.32,57.35,144034,0
+GSWO.US,D,20260121,000000,57.695,57.91,57.3301,57.78,87949,0
+GSWO.US,D,20260122,000000,58.07,58.27,58.03,58.16,56396,0
+GSWO.US,D,20260123,000000,58.085,58.33,58.08,58.33,87472,0
+GSWO.US,D,20260126,000000,58.68,58.7399,58.41,58.6448,100498,0
+GSWO.US,D,20260127,000000,58.7518,58.94,58.7518,58.91,57052,0
+GSWO.US,D,20260128,000000,58.72,58.75,58.5,58.65,67839,0
+GSWO.US,D,20260129,000000,58.94,58.94,58.39,58.72,83839,0
+GSWO.US,D,20260130,000000,58.59,58.79,58.4604,58.75,965246,0
+GSWO.US,D,20260202,000000,58.96,59.22,58.53,59.22,109543,0
+GSWO.US,D,20260203,000000,59.15,59.15,58.77,59.0417,53663,0
+GSWO.US,D,20260204,000000,59.46,59.525,59.28,59.3,57992,0
+GSWO.US,D,20260205,000000,58.59,58.9,58.49,58.5,43526,0
+GSWO.US,D,20260206,000000,59.19,59.79,58.94,59.755,69056,0
+GSWO.US,D,20260209,000000,59.69,60.47,59.69,60.2102,88676,0
+GSWO.US,D,20260210,000000,60.44,60.44,60.1115,60.1115,64546,0
+GSWO.US,D,20260211,000000,60.48,60.57,60.04,60.2144,77437,0
+GSWO.US,D,20260212,000000,60.28,60.35,59.3835,59.3835,68674,0
+GSWO.US,D,20260213,000000,59.33,59.63,59.22,59.35,83759,0
+GSWO.US,D,20260217,000000,59.32,59.57,58.8309,59.5,143398,0
+GSWO.US,D,20260218,000000,59.47,59.9999,59.47,59.8288,69874,0
diff --git a/daily/us/nyse stocks/1/heca.us.txt b/daily/us/nyse stocks/1/heca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dbef9a2d0ebafc61403501e6d8c84910df0024e3
--- /dev/null
+++ b/daily/us/nyse stocks/1/heca.us.txt	
@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HECA.US,D,20250701,000000,25.02,25.03,24.92,25,55843,0
+HECA.US,D,20250702,000000,25,25.12,24.98,25.1144,84304,0
+HECA.US,D,20250703,000000,25.1849,25.23,25.17,25.1974,32377,0
+HECA.US,D,20250707,000000,25.12,25.16,24.98,25.09,70042,0
+HECA.US,D,20250708,000000,25.1,25.1,25,25.039,75964,0
+HECA.US,D,20250709,000000,25.0996,25.16,25.04,25.14,51939,0
+HECA.US,D,20250710,000000,25.1727,25.23,25.13,25.1767,19393,0
+HECA.US,D,20250711,000000,25.13,25.15,25.0552,25.0701,55448,0
+HECA.US,D,20250714,000000,25.07,25.15,25.06,25.1271,77480,0
+HECA.US,D,20250715,000000,25.14,25.15,25.0257,25.027,40587,0
+HECA.US,D,20250716,000000,25.06,25.12,24.8705,25.1083,29879,0
+HECA.US,D,20250717,000000,25.08,25.3,25.08,25.2835,16295,0
+HECA.US,D,20250718,000000,25.39,25.46,25.21,25.2584,68906,0
+HECA.US,D,20250721,000000,25.399,25.49,25.32,25.3205,28379,0
+HECA.US,D,20250722,000000,25.3208,25.43,25.2568,25.415,63499,0
+HECA.US,D,20250723,000000,28.09,28.11,25.45,25.57,46796,0
+HECA.US,D,20250724,000000,25.53,25.57,25.47,25.49,51107,0
+HECA.US,D,20250725,000000,25.4201,25.52,25.41,25.5051,15073,0
+HECA.US,D,20250728,000000,25.51,25.57,25.37,25.4184,76719,0
+HECA.US,D,20250729,000000,25.478,25.5,25.32,25.3701,40403,0
+HECA.US,D,20250730,000000,25.38,25.42,25.195,25.257,35764,0
+HECA.US,D,20250731,000000,25.2868,25.33,25.141,25.21,41259,0
+HECA.US,D,20250801,000000,25,25.0599,24.84,24.972,55069,0
+HECA.US,D,20250804,000000,25.0744,25.22,25.0604,25.218,14087,0
+HECA.US,D,20250805,000000,25.3,25.31,25.12,25.2134,14958,0
+HECA.US,D,20250806,000000,25.231,25.28,25.2,25.273,8346,0
+HECA.US,D,20250807,000000,25.4,25.4,25.24,25.3024,9360,0
+HECA.US,D,20250808,000000,25.3838,25.42,25.36,25.39,12616,0
+HECA.US,D,20250811,000000,25.4199,25.54,25.35,25.37,88567,0
+HECA.US,D,20250812,000000,25.382,25.51,25.382,25.5093,16492,0
+HECA.US,D,20250813,000000,25.5697,25.64,25.52,25.5657,22741,0
+HECA.US,D,20250814,000000,25.484,25.54,25.4676,25.519,7798,0
+HECA.US,D,20250815,000000,25.5,25.57,25.41,25.45,21609,0
+HECA.US,D,20250818,000000,25.39,25.46,25.35,25.42,34143,0
+HECA.US,D,20250819,000000,25.334,25.38,25.162,25.1948,38576,0
+HECA.US,D,20250820,000000,25.15,25.21,25.034,25.2041,15742,0
+HECA.US,D,20250821,000000,25.11,25.1644,25.0503,25.1401,24231,0
+HECA.US,D,20250822,000000,25.2301,25.5726,25.23,25.5211,11196,0
+HECA.US,D,20250825,000000,25.5305,25.5305,25.46,25.48,5799,0
+HECA.US,D,20250826,000000,25.455,25.55,25.455,25.543,5585,0
+HECA.US,D,20250827,000000,25.454,25.58,25.454,25.58,30197,0
+HECA.US,D,20250828,000000,25.65,25.7033,25.5862,25.7033,2840,0
+HECA.US,D,20250829,000000,25.5899,25.5899,25.4652,25.54,47967,0
+HECA.US,D,20250902,000000,25.21,25.44,25.21,25.44,25273,0
+HECA.US,D,20250903,000000,25.457,25.5392,25.43,25.5004,16846,0
+HECA.US,D,20250904,000000,25.54,25.6456,25.48,25.6456,12944,0
+HECA.US,D,20250905,000000,25.9204,25.9916,25.68,25.8692,11738,0
+HECA.US,D,20250908,000000,25.99,26.08,25.86,25.9634,22131,0
+HECA.US,D,20250909,000000,25.95,25.95,25.7733,25.7998,24867,0
+HECA.US,D,20250910,000000,25.8634,25.91,25.777,25.81,24596,0
+HECA.US,D,20250911,000000,26.007,26.1699,26.007,26.12,31995,0
+HECA.US,D,20250912,000000,26.2089,26.2089,26.09,26.1387,40165,0
+HECA.US,D,20250915,000000,26.23,26.4015,26.22,26.4015,7532,0
+HECA.US,D,20250916,000000,26.41,26.41,26.219,26.32,19791,0
+HECA.US,D,20250917,000000,26.2,26.4274,26,26.24,18556,0
+HECA.US,D,20250918,000000,26.3,26.36,26.15,26.35,31512,0
+HECA.US,D,20250919,000000,26.438,26.64,26.4098,26.605,33951,0
+HECA.US,D,20250922,000000,26.65,26.88,26.59,26.8643,60608,0
+HECA.US,D,20250923,000000,27.01,27.05,26.7425,26.7756,60138,0
+HECA.US,D,20250924,000000,26.91,26.91,26.63,26.6499,444855,0
+HECA.US,D,20250925,000000,26.5005,26.71,26.434,26.6883,55590,0
+HECA.US,D,20250926,000000,26.75,26.97,26.75,26.92,69707,0
+HECA.US,D,20250929,000000,27.27,27.32,27.1735,27.3,74523,0
+HECA.US,D,20250930,000000,27.121,27.33,27.1,27.3278,112455,0
+HECA.US,D,20251001,000000,27.41,27.66,27.4099,27.66,103614,0
+HECA.US,D,20251002,000000,27.7899,28.07,27.2947,27.63,157974,0
+HECA.US,D,20251003,000000,27.86,28.06,27.7315,27.885,235484,0
+HECA.US,D,20251006,000000,28.1848,28.35,28.1632,28.35,110707,0
+HECA.US,D,20251007,000000,28.29,28.41,27.875,28.17,215147,0
+HECA.US,D,20251008,000000,28.298,28.67,28.28,28.67,182236,0
+HECA.US,D,20251009,000000,28.75,28.83,28.0935,28.44,399036,0
+HECA.US,D,20251010,000000,28.35,28.44,27.5104,27.71,335637,0
+HECA.US,D,20251013,000000,28.1775,28.55,28.11,28.55,112903,0
+HECA.US,D,20251014,000000,28.1,28.52,27.83,28.47,252652,0
+HECA.US,D,20251015,000000,28.8799,28.96,28.5,28.96,302295,0
+HECA.US,D,20251016,000000,29.06,29.1,28.6461,28.79,404327,0
+HECA.US,D,20251017,000000,28.5,28.6,28.1109,28.33,740295,0
+HECA.US,D,20251020,000000,28.625,28.83,28.58,28.83,128583,0
+HECA.US,D,20251021,000000,28.35,28.58,28.125,28.17,281951,0
+HECA.US,D,20251022,000000,28.1,28.12,27.62,27.92,209164,0
+HECA.US,D,20251023,000000,28,28.11,27.944,28.04,107843,0
+HECA.US,D,20251024,000000,28.15,28.25,28.14,28.22,461612,0
+HECA.US,D,20251027,000000,28.29,28.41,28.1701,28.26,113674,0
+HECA.US,D,20251028,000000,28.24,28.39,28.2165,28.38,86882,0
+HECA.US,D,20251029,000000,28.49,28.64,28.359,28.51,128263,0
+HECA.US,D,20251030,000000,28.37,28.43,28.2614,28.34,94973,0
+HECA.US,D,20251031,000000,28.41,28.54,28.295,28.45,97393,0
+HECA.US,D,20251103,000000,28.62,28.65,28.3601,28.56,215492,0
+HECA.US,D,20251104,000000,28.22,28.2699,28,28.02,266067,0
+HECA.US,D,20251105,000000,28,28.37,27.989,28.29,90252,0
+HECA.US,D,20251106,000000,28.2044,28.25,27.91,28,172231,0
+HECA.US,D,20251107,000000,27.95,27.96,27.59,27.96,229792,0
+HECA.US,D,20251110,000000,28.24,28.34,28.12,28.32,237600,0
+HECA.US,D,20251111,000000,28.31,28.4299,28.24,28.39,207094,0
+HECA.US,D,20251112,000000,28.5,28.5,28.35,28.39,130895,0
+HECA.US,D,20251113,000000,28.3496,28.39,28.01,28.06,242757,0
+HECA.US,D,20251114,000000,27.793,28.233,27.75,28.1,210400,0
+HECA.US,D,20251117,000000,28.005,28.12,27.76,27.88,296112,0
+HECA.US,D,20251118,000000,27.75,27.91,27.64,27.825,605159,0
+HECA.US,D,20251119,000000,27.83,27.88,27.7172,27.78,55887,0
+HECA.US,D,20251120,000000,27.9475,28.01,27.51,27.51,124545,0
+HECA.US,D,20251121,000000,27.599,27.8573,27.5601,27.77,139829,0
+HECA.US,D,20251124,000000,27.815,27.97,27.7,27.97,100033,0
+HECA.US,D,20251125,000000,27.9,28.09,27.79,28.08,101371,0
+HECA.US,D,20251126,000000,28.15,28.33,28.07,28.29,251448,0
+HECA.US,D,20251128,000000,28.21,28.3,28.21,28.29,118843,0
+HECA.US,D,20251201,000000,28.29,28.33,28.2,28.22,172531,0
+HECA.US,D,20251202,000000,28.25,28.25,28.06,28.14,254072,0
+HECA.US,D,20251203,000000,28.185,28.3,28.185,28.29,223782,0
+HECA.US,D,20251204,000000,28.3169,28.41,28.269,28.38,231459,0
+HECA.US,D,20251205,000000,28.4279,28.51,28.265,28.29,150230,0
+HECA.US,D,20251208,000000,28.3,28.3,28.0897,28.13,82555,0
+HECA.US,D,20251209,000000,28.0625,28.305,28,28.24,219850,0
+HECA.US,D,20251210,000000,28.18,28.55,28.12,28.47,174939,0
+HECA.US,D,20251211,000000,28.45,28.69,28.35,28.675,134464,0
+HECA.US,D,20251212,000000,28.6818,28.77,28.22,28.33,185200,0
+HECA.US,D,20251215,000000,28.43,28.45,28.1405,28.2,108615,0
+HECA.US,D,20251216,000000,28.12,28.18,27.8589,27.965,137496,0
+HECA.US,D,20251217,000000,28.0227,28.0913,27.84,27.84,133748,0
+HECA.US,D,20251218,000000,28.104,28.18,27.95,27.965,56775,0
+HECA.US,D,20251219,000000,28.1299,28.23,28.1091,28.17,142902,0
+HECA.US,D,20251222,000000,28.31,28.36,28.26,28.32,343969,0
+HECA.US,D,20251223,000000,28.33,28.3313,28.25,28.33,62068,0
+HECA.US,D,20251224,000000,28.3175,28.43,28.22,28.43,21212,0
+HECA.US,D,20251226,000000,28.4,28.43,28.35,28.41,57925,0
+HECA.US,D,20251229,000000,28.32,28.36,28.225,28.27,44041,0
+HECA.US,D,20251230,000000,27.888,27.92,27.725,27.727,104872,0
+HECA.US,D,20251231,000000,27.53,27.8,27.48,27.65,131800,0
+HECA.US,D,20260102,000000,27.75,27.75,27.53,27.742,37500,0
+HECA.US,D,20260105,000000,27.95,28.23,27.8,28.15,49968,0
+HECA.US,D,20260106,000000,28.1499,28.4545,28.1499,28.42,53598,0
+HECA.US,D,20260107,000000,28.36,28.42,28.18,28.257,90590,0
+HECA.US,D,20260108,000000,28.1038,28.34,28.1038,28.34,180155,0
+HECA.US,D,20260109,000000,28.48,28.695,28.445,28.57,382806,0
+HECA.US,D,20260112,000000,28.605,28.87,28.605,28.815,117944,0
+HECA.US,D,20260113,000000,28.82,28.91,28.6995,28.76,78524,0
+HECA.US,D,20260114,000000,28.8,28.94,28.71,28.92,89162,0
+HECA.US,D,20260115,000000,28.933,29.12,28.93,29.04,90842,0
+HECA.US,D,20260116,000000,29.25,29.25,28.9451,29.07,158620,0
+HECA.US,D,20260120,000000,29.06,29.2565,28.82,28.9,186448,0
+HECA.US,D,20260121,000000,29.0906,29.31,28.8,29.26,78851,0
+HECA.US,D,20260122,000000,29.38,29.8,29.38,29.57,244873,0
+HECA.US,D,20260123,000000,29.5185,29.605,29.43,29.53,169314,0
+HECA.US,D,20260126,000000,29.77,29.84,29.37,29.4,145226,0
+HECA.US,D,20260127,000000,29.59,29.719,29.4301,29.66,361587,0
+HECA.US,D,20260128,000000,29.85,29.96,29.58,29.81,157413,0
+HECA.US,D,20260129,000000,29.95,30.34,29.2,29.73,202230,0
+HECA.US,D,20260130,000000,29.165,29.42,28.95,29.15,198703,0
+HECA.US,D,20260202,000000,29.0299,29.25,28.69,28.8,234603,0
+HECA.US,D,20260203,000000,28.9978,29.14,28.62,29.06,132710,0
+HECA.US,D,20260204,000000,29.295,29.72,29.07,29.3,90408,0
+HECA.US,D,20260205,000000,28.7569,29.0884,28.68,28.88,214861,0
+HECA.US,D,20260206,000000,29.1701,29.75,29.1701,29.52,202053,0
+HECA.US,D,20260209,000000,29.53,30.1299,29.35,29.95,167794,0
+HECA.US,D,20260210,000000,30,30.26,30,30.26,383965,0
+HECA.US,D,20260211,000000,30.4,30.57,30.18,30.35,772327,0
+HECA.US,D,20260212,000000,30.6,30.6,30.185,30.27,273950,0
+HECA.US,D,20260213,000000,30.255,30.9,30.2036,30.54,588238,0
+HECA.US,D,20260217,000000,30.4599,30.53,30.2,30.53,386167,0
+HECA.US,D,20260218,000000,30.4,30.64,30.31,30.4,388379,0
diff --git a/daily/us/nyse stocks/1/hmn.us.txt b/daily/us/nyse stocks/1/hmn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..feaa2b5625522be61b3e9e5fb11a79d814ecb3a6
--- /dev/null
+++ b/daily/us/nyse stocks/1/hmn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HMN.US,D,20050225,000000,13.1005,13.1939,13.0353,13.1871,133976.25774228,0
+HMN.US,D,20050228,000000,13.0507,13.1939,12.8668,13.1618,227466.47685447,0
+HMN.US,D,20050301,000000,13.1939,13.3946,13.1871,13.3439,317972.71432266,0
+HMN.US,D,20050302,000000,13.2602,13.4238,13.2007,13.3439,254978.45902492,0
+HMN.US,D,20050303,000000,13.3643,13.3877,13.0936,13.3059,292885.08888361,0
+HMN.US,D,20050304,000000,13.4004,13.4579,13.2455,13.379,173877.00059225,0
+HMN.US,D,20050307,000000,13.3332,13.4706,13.3059,13.3877,281486.19685681,0
+HMN.US,D,20050308,000000,13.3946,13.4315,13.2884,13.3205,296165.82575647,0
+HMN.US,D,20050309,000000,13.3205,13.3205,12.9738,12.9992,426856.21245238,0
+HMN.US,D,20050310,000000,13.0507,13.1199,12.8258,12.93,276491.67286632,0
+HMN.US,D,20050311,000000,12.9992,13.0216,12.8735,12.9738,145657.52931213,0
+HMN.US,D,20050314,000000,13.042,13.1199,12.9738,13.1005,154357.89974211,0
+HMN.US,D,20050315,000000,13.1793,13.1939,12.9183,12.9514,180576.07018805,0
+HMN.US,D,20050316,000000,12.93,13.0147,12.8609,12.9096,191695.6631759,0
+HMN.US,D,20050317,000000,13.0059,13.0059,12.8609,12.93,183428.61699018,0
+HMN.US,D,20050318,000000,13.0147,13.0353,12.7469,12.7976,408475.87128675,0
+HMN.US,D,20050321,000000,12.7713,12.7713,12.5989,12.6291,175871.11358352,0
+HMN.US,D,20050322,000000,12.7021,12.8336,12.5024,12.5395,128128.43411445,0
+HMN.US,D,20050323,000000,12.594,12.6223,12.4548,12.4723,172021.51028576,0
+HMN.US,D,20050324,000000,12.481,12.481,12.1461,12.1742,365434.04108339,0
+HMN.US,D,20050328,000000,12.1742,12.4489,12.1742,12.334,310417.26458541,0
+HMN.US,D,20050329,000000,12.2951,12.5989,12.2357,12.2872,410182.47056146,0
+HMN.US,D,20050330,000000,12.3847,12.594,12.3145,12.5677,210364.5448928,0
+HMN.US,D,20050331,000000,12.5766,12.594,12.3603,12.4489,270366.60386895,0
+HMN.US,D,20050401,000000,12.5609,12.6437,12.2571,12.3847,275354.96685123,0
+HMN.US,D,20050404,000000,12.4217,12.5677,12.2638,12.4343,157061.55551245,0
+HMN.US,D,20050405,000000,12.5024,12.5989,12.4295,12.5249,374836.76644952,0
+HMN.US,D,20050406,000000,12.5609,12.594,12.3681,12.4217,157061.55551245,0
+HMN.US,D,20050407,000000,12.3535,12.5024,12.3145,12.4548,95774.926324111,0
+HMN.US,D,20050408,000000,12.4217,12.4548,12.1899,12.1899,118723.65507891,0
+HMN.US,D,20050411,000000,12.2074,12.3223,12.1314,12.1742,142243.30392801,0
+HMN.US,D,20050412,000000,12.1383,12.594,11.999,12.5532,419874.76331355,0
+HMN.US,D,20050413,000000,12.5249,12.5249,12.1822,12.1947,212358.65788408,0
+HMN.US,D,20050414,000000,12.1742,12.2424,12.0078,12.0409,168458.39386984,0
+HMN.US,D,20050415,000000,12.0487,12.0866,11.7215,11.777,337209.43562976,0
+HMN.US,D,20050418,000000,11.777,11.9026,11.6717,11.7906,269938.41379823,0
+HMN.US,D,20050419,000000,11.8344,12.11,11.7526,12.0691,269514.33106629,0
+HMN.US,D,20050420,000000,12.0331,12.0409,11.7526,11.812,328520.36038151,0
+HMN.US,D,20050421,000000,11.9922,12.0253,11.777,11.8958,198538.48962997,0
+HMN.US,D,20050422,000000,11.8208,11.9094,11.5774,11.6834,250555.88196343,0
+HMN.US,D,20050425,000000,11.7526,11.8802,11.6834,11.8286,91647.050822107,0
+HMN.US,D,20050426,000000,11.7906,11.8636,11.4682,11.4682,198253.02958282,0
+HMN.US,D,20050427,000000,11.5062,11.6182,11.3719,11.4975,271792.87727002,0
+HMN.US,D,20050428,000000,11.3943,11.4391,11.2247,11.2326,257108.11419685,0
+HMN.US,D,20050429,000000,11.2531,11.4975,11.1274,11.4907,309420.20808978,0
+HMN.US,D,20050502,000000,11.551,11.8023,11.5442,11.7964,276216.48116619,0
+HMN.US,D,20050503,000000,11.7906,11.8958,11.7692,11.8286,161908.21530585,0
+HMN.US,D,20050504,000000,11.8958,12.0818,11.8958,11.999,191125.76991629,0
+HMN.US,D,20050505,000000,11.999,11.999,11.7215,11.812,377687.25958225,0
+HMN.US,D,20050506,000000,11.9143,11.9143,11.7906,11.8344,170032.531468,0
+HMN.US,D,20050509,000000,11.7906,11.8208,11.5442,11.5442,221338.32735298,0
+HMN.US,D,20050510,000000,11.551,11.8724,11.5442,11.6884,320107.50366811,0
+HMN.US,D,20050511,000000,11.7128,11.851,11.5062,11.7964,275354.96685123,0
+HMN.US,D,20050512,000000,11.7964,11.8412,11.551,11.6503,240009.26273928,0
+HMN.US,D,20050513,000000,11.6834,11.777,11.4234,11.5666,208227.70187795,0
+HMN.US,D,20050516,000000,11.5929,11.8412,11.5929,11.8412,148651.77930314,0
+HMN.US,D,20050517,000000,11.8412,11.9844,11.7215,11.9756,209225.78520829,0
+HMN.US,D,20050518,000000,12.0691,12.4548,12.0691,12.3769,382392.21618678,0
+HMN.US,D,20050519,000000,12.3847,12.5249,12.3847,12.4489,254978.45902492,0
+HMN.US,D,20050520,000000,12.4548,12.5532,12.4217,12.4412,143094.54989596,0
+HMN.US,D,20050523,000000,12.5084,12.8735,12.5084,12.708,277495.91720488,0
+HMN.US,D,20050524,000000,12.6778,12.7781,12.671,12.708,104325.3788876,0
+HMN.US,D,20050525,000000,12.6642,12.7547,12.6223,12.6437,181003.23342407,0
+HMN.US,D,20050526,000000,12.6778,12.8949,12.6778,12.8823,107316.5483745,0
+HMN.US,D,20050527,000000,12.8472,12.9027,12.6778,12.82,108462.49590191,0
+HMN.US,D,20050531,000000,12.8668,12.9368,12.7148,12.7713,141954.76337676,0
+HMN.US,D,20050601,000000,12.7021,12.9942,12.6135,12.82,192409.31329379,0
+HMN.US,D,20050602,000000,12.7713,12.9233,12.671,12.8258,211366.73556194,0
+HMN.US,D,20050603,000000,12.7626,12.82,12.6944,12.7021,221480.03054186,0
+HMN.US,D,20050606,000000,12.7333,12.8044,12.6642,12.8044,155635.28211138,0
+HMN.US,D,20050607,000000,12.8044,12.9457,12.7333,12.7469,309706.69497163,0
+HMN.US,D,20050608,000000,12.8044,12.8892,12.6573,12.6778,160479.88823538,0
+HMN.US,D,20050609,000000,12.6359,12.6944,12.4898,12.6437,353601.82481235,0
+HMN.US,D,20050610,000000,12.6291,12.7021,12.5453,12.6359,368138.72368843,0
+HMN.US,D,20050613,000000,12.594,12.7285,12.4217,12.5395,228183.20747645,0
+HMN.US,D,20050614,000000,12.4898,12.9368,12.481,12.8949,164758.70843857,0
+HMN.US,D,20050615,000000,12.9671,13.0059,12.8122,12.9816,297165.96275621,0
+HMN.US,D,20050616,000000,12.9611,13.153,12.9368,13.1199,426997.91564127,0
+HMN.US,D,20050617,000000,13.1939,13.2241,13.0507,13.0507,612564.40248098,0
+HMN.US,D,20050620,000000,12.9457,13.1326,12.9096,13.0868,182569.15634461,0
+HMN.US,D,20050621,000000,13.0507,13.1706,13.0216,13.0586,213782.87761572,0
+HMN.US,D,20050622,000000,13.1287,13.1706,12.8735,12.9738,160053.75183405,0
+HMN.US,D,20050623,000000,12.9514,12.9942,12.7626,12.9738,415885.51049632,0
+HMN.US,D,20050624,000000,12.9816,13.1793,12.9514,13.1793,293171.57576547,0
+HMN.US,D,20050627,000000,13.1793,13.1793,12.8472,12.9233,199249.05924375,0
+HMN.US,D,20050628,000000,12.9992,13.0507,12.9457,13.0147,263098.66784826,0
+HMN.US,D,20050629,000000,13.0147,13.3332,13.0147,13.2602,214926.77147375,0
+HMN.US,D,20050630,000000,13.2602,13.3264,13.1706,13.2066,235589.76618192,0
+HMN.US,D,20050701,000000,13.3137,13.4706,13.2728,13.4462,211929.44097863,0
+HMN.US,D,20050705,000000,13.4462,13.7393,13.4072,13.7393,291029.59857712,0
+HMN.US,D,20050706,000000,13.7393,13.7393,13.4384,13.5504,515645.58229886,0
+HMN.US,D,20050707,000000,13.3643,13.6117,13.2602,13.5211,176302.38415835,0
+HMN.US,D,20050708,000000,13.5047,13.6818,13.4004,13.6682,286327.7224767,0
+HMN.US,D,20050711,000000,13.6818,13.9146,13.6751,13.8192,195400.4827807,0
+HMN.US,D,20050712,000000,13.788,13.8922,13.747,13.8055,341205.87628992,0
+HMN.US,D,20050713,000000,13.7559,13.9253,13.7559,13.8999,387948.41875925,0
+HMN.US,D,20050714,000000,13.9253,14.0334,13.7676,13.8133,293029.8725766,0
+HMN.US,D,20050715,000000,13.7744,13.9215,13.7744,13.8426,414747.77764651,0
+HMN.US,D,20050718,000000,13.8055,13.8795,13.5738,13.5972,194399.31894625,0
+HMN.US,D,20050719,000000,13.6994,13.8347,13.6273,13.7744,224619.06422585,0
+HMN.US,D,20050720,000000,13.7559,13.8055,13.6682,13.7149,314552.32793033,0
+HMN.US,D,20050721,000000,13.6994,13.7393,13.5631,13.6117,300298.83543199,0
+HMN.US,D,20050722,000000,13.6468,13.9068,13.6186,13.9068,457784.47367635,0
+HMN.US,D,20050725,000000,13.8347,13.9146,13.7997,13.8523,284053.28361179,0
+HMN.US,D,20050726,000000,13.9068,13.9467,13.7938,13.9253,200673.27897542,0
+HMN.US,D,20050727,000000,13.9253,13.9555,13.8523,13.8601,228183.20747645,0
+HMN.US,D,20050728,000000,13.8601,14.0266,13.8269,13.9331,229178.21030269,0
+HMN.US,D,20050729,000000,13.9331,14.0266,13.8601,14.0199,244003.64973004,0
+HMN.US,D,20050801,000000,13.9886,14.0918,13.8678,13.94,250844.4225147,0
+HMN.US,D,20050802,000000,13.94,13.9555,13.8133,13.8922,279057.7327866,0
+HMN.US,D,20050803,000000,13.8601,13.8999,13.5738,13.6273,239865.50588101,0
+HMN.US,D,20050804,000000,13.7559,13.7559,13.4315,13.5893,354888.44869395,0
+HMN.US,D,20050805,000000,13.6468,13.747,13.6117,13.6818,426287.34602749,0
+HMN.US,D,20050808,000000,13.7393,13.7676,13.4384,13.6555,257252.89788982,0
+HMN.US,D,20050809,000000,13.7149,13.8192,13.6468,13.7676,202096.47187237,0
+HMN.US,D,20050810,000000,13.8192,13.9215,13.6682,13.8269,345049.31857946,0
+HMN.US,D,20050811,000000,13.8192,14.0199,13.7627,13.9965,122855.63791973,0
+HMN.US,D,20050812,000000,13.9253,14.0821,13.6818,13.8922,198959.49185779,0
+HMN.US,D,20050815,000000,13.8347,14.2077,13.8347,14.1883,253832.5114975,0
+HMN.US,D,20050816,000000,14.1162,14.1756,13.8426,13.8523,176302.38415835,0
+HMN.US,D,20050817,000000,13.8192,14.0918,13.8133,14.0393,161189.43101445,0
+HMN.US,D,20050818,000000,13.9643,14.0052,13.7627,13.8269,280913.22309311,0
+HMN.US,D,20050819,000000,13.7938,13.8718,13.7237,13.7393,125707.15788716,0
+HMN.US,D,20050822,000000,13.8055,13.9467,13.7559,13.8601,184281.91662752,0
+HMN.US,D,20050823,000000,13.8269,13.9253,13.7627,13.8133,116156.56832393,0
+HMN.US,D,20050824,000000,13.8269,13.9253,13.5826,13.7082,119150.81831494,0
+HMN.US,D,20050825,000000,13.788,13.8426,13.6868,13.7997,190263.22876662,0
+HMN.US,D,20050826,000000,13.8133,13.8133,13.4579,13.4579,124417.45350145,0
+HMN.US,D,20050829,000000,13.4579,13.5699,13.3643,13.4462,232743.38038799,0
+HMN.US,D,20050830,000000,13.4511,13.491,13.3137,13.4004,371844.57012792,0
+HMN.US,D,20050831,000000,13.4384,13.7393,13.3059,13.7393,1183655.9781833,0
+HMN.US,D,20050901,000000,13.788,14.3265,13.7559,14.1756,401203.82792725,0
+HMN.US,D,20050902,000000,14.1756,14.306,14.0684,14.1756,256684.03146492,0
+HMN.US,D,20050906,000000,14.2438,14.4551,14.2438,14.383,257678.00745645,0
+HMN.US,D,20050907,000000,14.383,14.383,14.1162,14.2575,110882.74529451,0
+HMN.US,D,20050908,000000,14.159,14.1756,13.9643,14.1318,141380.76277834,0
+HMN.US,D,20050909,000000,14.1522,14.306,14.0627,14.2194,148651.77930314,0
+HMN.US,D,20050912,000000,14.2194,14.2281,14.0684,14.1669,153784.92597839,0
+HMN.US,D,20050913,000000,14.1669,14.4044,14.0266,14.237,236590.93001635,0
+HMN.US,D,20050914,000000,14.3197,14.3197,14.0052,14.0052,195256.72592242,0
+HMN.US,D,20050915,000000,14.0763,14.087,13.9965,14.0627,297447.31546457,0
+HMN.US,D,20050916,000000,14.1522,14.4756,14.0821,14.4551,572803.30915049,0
+HMN.US,D,20050919,000000,14.5535,14.5944,14.2438,14.313,254545.13478067,0
+HMN.US,D,20050920,000000,14.3967,14.5214,14.1455,14.1455,209085.10885412,0
+HMN.US,D,20050921,000000,14.047,14.0684,13.6868,13.6935,261531.71809303,0
+HMN.US,D,20050922,000000,13.7237,13.747,13.4384,13.6468,247416.84827944,0
+HMN.US,D,20050923,000000,13.6555,13.6555,13.3712,13.528,364572.52676842,0
+HMN.US,D,20050926,000000,13.4706,13.7744,13.4004,13.7325,435979.63877958,0
+HMN.US,D,20050927,000000,13.7325,13.8922,13.5738,13.6994,284901.44907563,0
+HMN.US,D,20050928,000000,13.6117,13.6751,13.3332,13.4511,322102.64349407,0
+HMN.US,D,20050929,000000,13.4636,13.9068,13.4004,13.9068,202238.17506125,0
+HMN.US,D,20050930,000000,13.9068,13.9215,13.6818,13.8795,191834.28586067,0
+HMN.US,D,20051003,000000,13.9068,13.9467,13.788,13.8999,248138.71307495,0
+HMN.US,D,20051004,000000,13.9467,14.0627,13.7082,13.7149,375121.19966197,0
+HMN.US,D,20051005,000000,13.7149,13.7237,13.0674,13.1326,411750.4471514,0
+HMN.US,D,20051006,000000,13.2972,13.2972,12.8609,13.0353,278631.59638527,0
+HMN.US,D,20051007,000000,13.1462,13.2163,13.0147,13.1793,168889.66444468,0
+HMN.US,D,20051010,000000,13.2602,13.2972,13.0936,13.1618,138533.35014972,0
+HMN.US,D,20051011,000000,13.1706,13.2544,12.9368,12.9368,192122.82641194,0
+HMN.US,D,20051012,000000,12.9457,13.0353,12.7781,12.9183,225614.06705207,0
+HMN.US,D,20051013,000000,12.9233,13.0216,12.7626,12.9457,157204.28553602,0
+HMN.US,D,20051014,000000,13.0868,13.4151,13.0059,13.2972,363577.52394218,0
+HMN.US,D,20051017,000000,13.2544,13.2884,12.7713,13.0586,235307.38663887,0
+HMN.US,D,20051018,000000,13.1141,13.153,12.9233,12.9233,173450.86419092,0
+HMN.US,D,20051019,000000,12.8668,13.379,12.7898,13.3643,304573.54829638,0
+HMN.US,D,20051020,000000,13.3332,13.3946,12.7976,12.9457,285760.90972119,0
+HMN.US,D,20051021,000000,12.9885,13.0936,12.9027,12.9885,432849.84660791,0
+HMN.US,D,20051024,000000,13.0791,13.5358,13.0791,13.528,183138.02276951,0
+HMN.US,D,20051025,000000,13.4842,13.4842,13.0147,13.2602,197537.32579554,0
+HMN.US,D,20051026,000000,13.2241,13.4384,13.1618,13.3643,237872.41972444,0
+HMN.US,D,20051027,000000,13.3332,13.3332,13.1462,13.153,161189.43101445,0
+HMN.US,D,20051028,000000,13.2241,13.5358,13.2124,13.4706,170745.15475118,0
+HMN.US,D,20051031,000000,13.5631,13.788,13.4793,13.6186,290607.5695146,0
+HMN.US,D,20051101,000000,13.5047,13.94,13.5047,13.7744,408475.87128675,0
+HMN.US,D,20051102,000000,13.8192,14.0393,13.7676,14.0266,307997.01519281,0
+HMN.US,D,20051103,000000,14.0266,14.0334,13.491,13.5972,300298.83543199,0
+HMN.US,D,20051104,000000,13.6818,13.6818,13.3946,13.604,140244.05676325,0
+HMN.US,D,20051107,000000,13.6868,13.8523,13.5738,13.7997,166323.60452441,0
+HMN.US,D,20051108,000000,13.6818,13.6868,13.4706,13.4706,172168.34764814,0
+HMN.US,D,20051109,000000,13.5047,13.7811,13.4842,13.6468,139530.40664536,0
+HMN.US,D,20051110,000000,13.6555,13.8192,13.4151,13.7938,140389.86729092,0
+HMN.US,D,20051111,000000,13.7559,13.8133,13.6614,13.7744,67271.021831541,0
+HMN.US,D,20051114,000000,13.8426,13.8601,13.528,13.6682,171456.75119966,0
+HMN.US,D,20051115,000000,13.7149,13.7149,13.153,13.1618,369134.75334936,0
+HMN.US,D,20051116,000000,13.2728,13.4072,13.0507,13.0868,311697.7274588,0
+HMN.US,D,20051117,000000,13.1063,13.379,13.1063,13.3439,240154.04643227,0
+HMN.US,D,20051118,000000,13.4004,13.4793,13.3137,13.4004,258250.98122016,0
+HMN.US,D,20051121,000000,13.3946,13.4511,13.2806,13.3059,342624.96184806,0
+HMN.US,D,20051122,000000,13.266,13.3332,13.1141,13.1199,307423.01459441,0
+HMN.US,D,20051123,000000,13.0868,13.1939,13.042,13.1005,240723.93969187,0
+HMN.US,D,20051125,000000,13.0283,13.1394,12.9671,13.1394,65417.585194447,0
+HMN.US,D,20051128,000000,13.1939,13.2066,12.9611,13.0674,261960.93499845,0
+HMN.US,D,20051129,000000,13.1063,13.2728,13.1063,13.2728,364717.3104614,0
+HMN.US,D,20051130,000000,13.2884,13.3332,13.1618,13.2884,379967.85945536,0
+HMN.US,D,20051201,000000,13.3137,13.4977,13.2972,13.3643,384102.92280029,0
+HMN.US,D,20051202,000000,13.3507,13.3507,13.1793,13.3205,261100.44751819,0
+HMN.US,D,20051205,000000,13.2884,13.3059,13.1141,13.2728,371560.13691547,0
+HMN.US,D,20051206,000000,13.2806,13.3877,13.0283,13.0586,255549.37911922,0
+HMN.US,D,20051207,000000,13.0586,13.1287,12.7898,12.8551,351461.9012934,0
+HMN.US,D,20051208,000000,12.8892,13.0674,12.7469,12.9027,237586.95967729,0
+HMN.US,D,20051209,000000,12.9611,13.1199,12.9514,12.9992,169604.34139727,0
+HMN.US,D,20051212,000000,13.1005,13.1394,12.9183,12.9816,377115.31265324,0
+HMN.US,D,20051213,000000,12.9816,13.1199,12.9457,13.0147,284617.01586319,0
+HMN.US,D,20051214,000000,13.0147,13.0507,12.7148,12.7196,385243.73615419,0
+HMN.US,D,20051215,000000,13.1199,13.153,12.8551,12.9671,546860.33040469,0
+HMN.US,D,20051216,000000,12.9671,13.0147,12.7713,12.8044,751525.94270143,0
+HMN.US,D,20051219,000000,12.8258,12.8258,12.5989,12.6291,575504.91125142,0
+HMN.US,D,20051220,000000,12.6642,12.93,12.6642,12.82,282769.7402343,0
+HMN.US,D,20051221,000000,12.8823,12.9514,12.7898,12.8735,294738.5255207,0
+HMN.US,D,20051222,000000,12.9457,12.9992,12.8949,12.93,218913.97062158,0
+HMN.US,D,20051223,000000,12.9738,13.1063,12.9368,12.9368,206089.83202842,0
+HMN.US,D,20051227,000000,12.9816,13.3643,12.9816,13.1462,654328.85031507,0
+HMN.US,D,20051228,000000,13.2124,13.2378,13.1199,13.1618,494270.99114222,0
+HMN.US,D,20051229,000000,13.2066,13.5047,13.2066,13.4384,320681.50426651,0
+HMN.US,D,20051230,000000,13.4004,13.4072,13.2972,13.3059,243717.16284818,0
+HMN.US,D,20060103,000000,13.4072,13.5504,13.1871,13.491,324527.00022546,0
+HMN.US,D,20060104,000000,13.4793,13.5972,13.266,13.3332,377546.58322807,0
+HMN.US,D,20060105,000000,13.3332,13.5124,13.3059,13.4384,4174519.468342,0
+HMN.US,D,20060106,000000,13.5425,13.7938,13.4384,13.7082,929824.49352046,0
+HMN.US,D,20060109,000000,13.7559,13.9467,13.7393,13.8347,1317066.4500048,0
+HMN.US,D,20060110,000000,13.7676,14.0199,13.7676,13.9253,212222.08886871,0
+HMN.US,D,20060111,000000,13.9253,13.9711,13.64,13.7149,345049.31857946,0
+HMN.US,D,20060112,000000,13.6331,13.8055,13.5699,13.6117,273501.53021414,0
+HMN.US,D,20060113,000000,13.6555,13.747,13.6331,13.6818,332506.53269464,0
+HMN.US,D,20060117,000000,13.6117,13.6614,13.5631,13.5738,198397.8132758,0
+HMN.US,D,20060118,000000,13.5047,13.5893,13.4151,13.4706,191834.28586067,0
+HMN.US,D,20060119,000000,13.5124,13.6868,13.4511,13.6614,281486.19685681,0
+HMN.US,D,20060120,000000,13.7559,13.7559,13.4315,13.4462,155635.28211138,0
+HMN.US,D,20060123,000000,13.4072,13.5047,13.3712,13.4636,176437.92633902,0
+HMN.US,D,20060124,000000,13.491,13.7559,13.491,13.7237,280345.3835029,0
+HMN.US,D,20060125,000000,13.7559,13.7997,13.6468,13.7393,293313.27895434,0
+HMN.US,D,20060126,000000,13.8055,14.0334,13.8055,14.0266,214209.01401705,0
+HMN.US,D,20060127,000000,14.0266,14.2281,13.8999,13.9253,315267.00488292,0
+HMN.US,D,20060130,000000,13.9253,13.9643,13.7811,13.788,260534.66159738,0
+HMN.US,D,20060131,000000,13.6994,13.7676,13.6117,13.747,194685.8058281,0
+HMN.US,D,20060201,000000,13.7325,13.8192,13.6818,13.747,221338.32735298,0
+HMN.US,D,20060202,000000,13.6682,13.7237,13.3643,13.4151,265236.5376978,0
+HMN.US,D,20060203,000000,13.3439,13.5211,13.3381,13.3712,254978.45902492,0
+HMN.US,D,20060206,000000,13.379,13.4636,13.2544,13.379,267657.81392509,0
+HMN.US,D,20060207,000000,13.3205,13.4579,13.1326,13.2455,233883.1669072,0
+HMN.US,D,20060208,000000,13.2241,13.3264,13.1871,13.2455,164049.1656595,0
+HMN.US,D,20060209,000000,13.3332,13.6682,13.0059,13.0353,382678.70306862,0
+HMN.US,D,20060210,000000,12.9942,13.2124,12.9942,13.1141,333790.07607214,0
+HMN.US,D,20060213,000000,13.042,13.2163,13.0059,13.0936,196685.05299288,0
+HMN.US,D,20060214,000000,13.1287,13.4511,13.0936,13.3712,227608.18004334,0
+HMN.US,D,20060215,000000,13.3381,13.3946,13.266,13.3877,152642.05895508,0
+HMN.US,D,20060216,000000,13.3877,13.5699,13.3137,13.5699,194258.64259208,0
+HMN.US,D,20060217,000000,13.5826,13.5826,13.4004,13.4636,173450.86419092,0
+HMN.US,D,20060221,000000,13.4793,13.4793,13.266,13.4004,226044.31079221,0
+HMN.US,D,20060222,000000,13.4004,13.4511,13.3059,13.4462,193691.82983658,0
+HMN.US,D,20060223,000000,13.3712,13.4842,13.1871,13.3877,159197.37169259,0
+HMN.US,D,20060224,000000,13.3507,13.379,13.2972,13.3507,183575.45435256,0
+HMN.US,D,20060227,000000,13.3507,13.4636,13.3381,13.379,205953.26301305,0
+HMN.US,D,20060228,000000,13.3205,13.3381,13.0791,13.0868,493419.74517425,0
+HMN.US,D,20060301,000000,13.1199,13.3566,13.1005,13.2163,454082.73457568,0
+HMN.US,D,20060302,000000,13.2007,13.2455,13.0586,13.0936,292744.41252945,0
+HMN.US,D,20060303,000000,13.0507,13.1939,12.9457,12.9611,386526.25269699,0
+HMN.US,D,20060306,000000,12.9096,12.9233,12.7713,12.8122,158917.04581895,0
+HMN.US,D,20060307,000000,12.7196,12.8414,12.7148,12.7547,170314.91101105,0
+HMN.US,D,20060308,000000,12.6875,12.8336,12.6642,12.8044,229893.91408997,0
+HMN.US,D,20060309,000000,12.8122,12.9027,12.8122,12.8472,154636.17194634,0
+HMN.US,D,20060310,000000,12.9183,12.9514,12.7196,12.9368,199818.95250336,0
+HMN.US,D,20060313,000000,12.9816,13.0791,12.93,12.9611,162191.62168359,0
+HMN.US,D,20060314,000000,12.9183,13.1141,12.7898,13.0791,149794.64632646,0
+HMN.US,D,20060315,000000,13.0507,13.1005,12.9885,13.0868,160767.40195193,0
+HMN.US,D,20060316,000000,13.0353,13.1394,12.9738,13.0059,105895.40914694,0
+HMN.US,D,20060317,000000,13.0059,13.042,12.8472,13.0059,654328.85031507,0
+HMN.US,D,20060320,000000,12.9457,13.042,12.8735,12.9942,172455.8613647,0
+HMN.US,D,20060321,000000,12.9457,12.9816,12.7781,12.8122,219207.64534636,0
+HMN.US,D,20060322,000000,12.8044,13.2124,12.708,13.2066,341205.87628992,0
+HMN.US,D,20060323,000000,13.2602,13.3439,13.1618,13.2124,281201.76364436,0
+HMN.US,D,20060324,000000,13.2241,13.2972,13.153,13.2066,110459.68939729,0
+HMN.US,D,20060327,000000,13.2124,13.2806,13.1326,13.2602,157912.8014804,0
+HMN.US,D,20060328,000000,13.2602,13.3332,13.1618,13.1871,197966.54270096,0
+HMN.US,D,20060329,000000,13.5358,13.5358,13.1326,13.4315,312553.08076555,0
+HMN.US,D,20060330,000000,13.4511,13.4511,13.153,13.2602,259532.47092824,0
+HMN.US,D,20060331,000000,13.2884,13.2972,13.153,13.1939,264522.88757991,0
+HMN.US,D,20060403,000000,13.0507,13.1005,12.8892,12.93,420302.95338428,0
+HMN.US,D,20060404,000000,12.8892,13.0059,12.7713,12.9942,202096.47187237,0
+HMN.US,D,20060405,000000,12.9738,13.1199,12.8472,13.1199,291884.95188388,0
+HMN.US,D,20060406,000000,13.1141,13.1141,12.8949,12.8949,262669.45094282,0
+HMN.US,D,20060407,000000,12.9816,13.042,12.6506,12.6944,193262.61293114,0
+HMN.US,D,20060410,000000,12.6642,12.7196,12.4723,12.7196,254405.4852612,0
+HMN.US,D,20060411,000000,12.7713,12.7713,12.5609,12.6291,225189.98432015,0
+HMN.US,D,20060412,000000,12.6223,12.708,12.4606,12.5024,138249.94377197,0
+HMN.US,D,20060413,000000,12.4548,12.5804,12.4051,12.5161,143664.44315557,0
+HMN.US,D,20060417,000000,12.5084,12.5161,12.2872,12.3603,180148.90695202,0
+HMN.US,D,20060418,000000,12.4343,12.8122,12.3681,12.8122,223759.60358028,0
+HMN.US,D,20060419,000000,12.8044,12.8414,12.708,12.7976,318826.01396002,0
+HMN.US,D,20060420,000000,12.7402,12.8414,12.6437,12.708,114592.6990728,0
+HMN.US,D,20060421,000000,12.7781,12.7781,12.3086,12.3457,339352.43965283,0
+HMN.US,D,20060424,000000,12.3145,12.3457,12.0818,12.1742,225904.66127274,0
+HMN.US,D,20060425,000000,12.1822,12.3145,12.0691,12.2288,320107.50366811,0
+HMN.US,D,20060426,000000,12.3009,12.3535,12.1742,12.1947,223045.9534624,0
+HMN.US,D,20060427,000000,12.1383,12.3681,11.999,12.0614,384102.92280029,0
+HMN.US,D,20060428,000000,12.0614,12.2133,11.9601,12.2133,317827.93062968,0
+HMN.US,D,20060501,000000,12.2133,12.4548,12.1538,12.3974,676701.52480205,0
+HMN.US,D,20060502,000000,12.4217,12.5677,12.334,12.5677,229034.45344441,0
+HMN.US,D,20060503,000000,12.6506,12.6506,12.3086,12.3847,209934.30115267,0
+HMN.US,D,20060504,000000,12.3457,12.4343,12.1013,12.1598,219207.64534636,0
+HMN.US,D,20060505,000000,12.2795,12.3145,12.0935,12.2795,172737.21407304,0
+HMN.US,D,20060508,000000,12.2424,12.3223,12.1822,12.2074,134400.3404742,0
+HMN.US,D,20060509,000000,12.2074,12.2357,12.0866,12.1383,100200.58388969,0
+HMN.US,D,20060510,000000,12.1013,12.11,11.9922,12.0409,164327.43786374,0
+HMN.US,D,20060511,000000,11.9922,12.0866,11.921,11.9542,268940.33046789,0
+HMN.US,D,20060512,000000,11.9601,12.1314,11.8344,11.887,270509.33389252,0
+HMN.US,D,20060515,000000,11.7906,12.0866,11.6834,11.9143,309420.20808978,0
+HMN.US,D,20060516,000000,11.927,11.9922,11.8412,11.9678,143094.54989596,0
+HMN.US,D,20060517,000000,11.8568,11.9542,11.7128,11.7302,330653.09605755,0
+HMN.US,D,20060518,000000,11.7302,11.8636,11.6931,11.7847,325095.86665038,0
+HMN.US,D,20060519,000000,11.7847,11.9678,11.6931,11.9494,475318.70304756,0
+HMN.US,D,20060522,000000,11.921,12.0136,11.7128,11.8958,265949.16098099,0
+HMN.US,D,20060523,000000,11.999,11.999,11.6416,11.6717,369558.83608128,0
+HMN.US,D,20060524,000000,11.6182,11.8286,11.5218,11.7613,302011.59571491,0
+HMN.US,D,20060525,000000,11.8568,11.9337,11.6931,11.9337,337355.24615744,0
+HMN.US,D,20060526,000000,11.9601,11.999,11.851,11.9026,161189.43101445,0
+HMN.US,D,20060530,000000,11.8286,11.887,11.6834,11.7449,219345.24119641,0
+HMN.US,D,20060531,000000,11.8023,11.8802,11.6777,11.7526,497977.8644164,0
+HMN.US,D,20060601,000000,11.8208,12.1169,11.8208,12.1013,263528.9115884,0
+HMN.US,D,20060602,000000,12.1598,12.1899,11.8636,12.1314,318395.77021988,0
+HMN.US,D,20060605,000000,12.1314,12.1314,11.7128,11.7526,394792.27204801,0
+HMN.US,D,20060606,000000,11.8208,11.9337,11.6503,11.9026,318115.44434624,0
+HMN.US,D,20060607,000000,11.9143,12.1257,11.8208,11.921,210936.49182182,0
+HMN.US,D,20060608,000000,11.7906,12.1257,11.7613,12.0691,376974.63629907,0
+HMN.US,D,20060609,000000,12.1013,12.1013,11.9143,11.9337,209085.10885412,0
+HMN.US,D,20060612,000000,11.2598,11.9337,11.2598,11.6339,429713.89342804,0
+HMN.US,D,20060613,000000,11.5442,11.7847,11.4167,11.5062,327806.71026362,0
+HMN.US,D,20060614,000000,11.4829,11.5666,11.364,11.5364,215066.42099322,0
+HMN.US,D,20060615,000000,11.5774,11.8802,11.5442,11.8208,187136.51709906,0
+HMN.US,D,20060616,000000,11.8208,11.8344,11.5831,11.7906,924693.40051462,0
+HMN.US,D,20060619,000000,11.8208,11.851,11.5062,11.6416,279202.51647958,0
+HMN.US,D,20060620,000000,11.6259,11.8062,11.5442,11.551,221338.32735298,0
+HMN.US,D,20060621,000000,11.4907,11.6503,11.4643,11.5881,309420.20808978,0
+HMN.US,D,20060622,000000,11.5296,11.5695,11.4078,11.4682,175733.51773345,0
+HMN.US,D,20060623,000000,11.4167,11.5062,11.2959,11.4078,174594.75804895,0
+HMN.US,D,20060626,000000,11.4391,11.6182,11.4391,11.6182,161908.21530585,0
+HMN.US,D,20060627,000000,11.6834,11.7001,11.4078,11.4391,137109.13041806,0
+HMN.US,D,20060628,000000,11.5062,11.5062,11.2598,11.3806,233883.1669072,0
+HMN.US,D,20060629,000000,11.4741,11.9542,11.4643,11.9542,303719.22182432,0
+HMN.US,D,20060630,000000,11.9922,11.999,11.7906,11.8958,496693.2942042,0
+HMN.US,D,20060703,000000,11.851,11.8958,11.7964,11.8802,139100.16290522,0
+HMN.US,D,20060705,000000,11.7692,11.7692,11.5364,11.7128,492421.66184392,0
+HMN.US,D,20060706,000000,11.7613,11.9143,11.7613,11.8958,158055.53150398,0
+HMN.US,D,20060707,000000,11.8208,11.9678,11.7302,11.812,174307.24433239,0
+HMN.US,D,20060710,000000,11.7964,11.9494,11.7964,11.8636,96342.765914312,0
+HMN.US,D,20060711,000000,11.7964,12.0194,11.6834,12.0194,174307.24433239,0
+HMN.US,D,20060712,000000,11.999,11.999,11.6503,11.664,160053.75183405,0
+HMN.US,D,20060713,000000,11.6095,11.6777,11.5442,11.6182,219627.62073946,0
+HMN.US,D,20060714,000000,11.6095,11.7088,11.4741,11.6095,233738.38321423,0
+HMN.US,D,20060717,000000,11.5774,11.7088,11.5695,11.6503,158917.04581895,0
+HMN.US,D,20060718,000000,11.7128,11.7692,11.5364,11.7526,200248.16940878,0
+HMN.US,D,20060719,000000,11.7526,12.1383,11.7128,12.0136,233025.75993104,0
+HMN.US,D,20060720,000000,12.0691,12.0691,11.8023,11.8208,195680.80865434,0
+HMN.US,D,20060721,000000,11.8208,11.8208,11.5598,11.7449,236302.3894651,0
+HMN.US,D,20060724,000000,11.7692,11.927,11.7379,11.927,179150.82362169,0
+HMN.US,D,20060725,000000,11.927,11.9494,11.7215,11.8344,225327.58017022,0
+HMN.US,D,20060726,000000,11.8344,11.9601,11.7088,11.8344,167176.90416176,0
+HMN.US,D,20060727,000000,11.9094,11.9601,11.7088,11.7449,161762.40477817,0
+HMN.US,D,20060728,000000,11.812,12.0749,11.7906,11.9922,116869.19160712,0
+HMN.US,D,20060731,000000,11.927,11.9678,11.812,11.9094,186850.03021722,0
+HMN.US,D,20060801,000000,11.8568,11.8636,11.6416,11.7906,157772.12512623,0
+HMN.US,D,20060802,000000,11.8568,11.8958,11.6777,11.7379,186279.1101229,0
+HMN.US,D,20060803,000000,11.8062,12.9233,11.8062,12.9096,757226.92896689,0
+HMN.US,D,20060804,000000,12.9671,12.9816,12.0691,12.1383,414459.23709525,0
+HMN.US,D,20060807,000000,12.0691,12.2484,12.0194,12.2357,259532.47092824,0
+HMN.US,D,20060808,000000,12.2872,12.3603,11.9494,12.1013,338069.92311003,0
+HMN.US,D,20060809,000000,12.2133,12.3009,11.999,12.0749,125420.67100529,0
+HMN.US,D,20060810,000000,12.1383,12.5161,11.999,12.4412,269370.57420801,0
+HMN.US,D,20060811,000000,12.4217,12.4957,12.2288,12.2795,217350.10137045,0
+HMN.US,D,20060814,000000,12.3847,12.5453,12.1947,12.2571,136114.12759183,0
+HMN.US,D,20060815,000000,12.4217,12.6778,12.3769,12.6642,345904.67188622,0
+HMN.US,D,20060816,000000,12.7021,12.7781,12.594,12.6573,156211.33637921,0
+HMN.US,D,20060817,000000,12.6642,12.8336,12.6135,12.7781,299304.85944046,0
+HMN.US,D,20060818,000000,12.8336,12.8336,12.6223,12.7402,208368.37823214,0
+HMN.US,D,20060821,000000,12.6506,12.7713,12.5609,12.5882,82946.680392136,0
+HMN.US,D,20060822,000000,12.5609,12.6778,12.4898,12.671,116298.27151281,0
+HMN.US,D,20060823,000000,12.7196,12.7547,12.2795,12.3603,134825.45004084,0
+HMN.US,D,20060824,000000,12.4295,12.5249,12.2571,12.3535,135399.45063924,0
+HMN.US,D,20060825,000000,12.3009,12.4898,12.2795,12.4217,250982.01836476,0
+HMN.US,D,20060828,000000,12.4655,12.7333,12.4606,12.7148,160195.45502293,0
+HMN.US,D,20060829,000000,12.7781,12.8044,12.4957,12.7976,284901.44907563,0
+HMN.US,D,20060830,000000,12.8414,12.9816,12.7898,12.9096,176871.25058326,0
+HMN.US,D,20060831,000000,12.9738,12.9816,12.8609,12.8823,157344.9618902,0
+HMN.US,D,20060901,000000,12.9457,12.9816,12.8668,12.8892,80525.404164841,0
+HMN.US,D,20060905,000000,12.9183,13.0791,12.8414,12.9738,261531.71809303,0
+HMN.US,D,20060906,000000,12.8735,12.9738,12.7547,12.8668,169318.88135012,0
+HMN.US,D,20060907,000000,12.784,13.1005,12.7333,12.9027,401777.82852566,0
+HMN.US,D,20060908,000000,12.9738,12.9738,12.8044,12.9096,133548.06767155,0
+HMN.US,D,20060911,000000,12.8414,12.9992,12.8258,12.9457,134967.1532297,0
+HMN.US,D,20060912,000000,12.9992,13.2241,12.9992,13.2124,214209.01401705,0
+HMN.US,D,20060913,000000,13.1939,13.3332,13.153,13.3332,422013.6599978,0
+HMN.US,D,20060914,000000,13.2972,13.4315,13.2124,13.4315,192409.31329379,0
+HMN.US,D,20060915,000000,13.5631,13.6186,13.4004,13.604,817658.20484846,0
+HMN.US,D,20060918,000000,13.5504,13.8192,13.5047,13.604,464772.0838234,0
+HMN.US,D,20060919,000000,13.5972,13.5972,13.232,13.4462,241290.75244737,0
+HMN.US,D,20060920,000000,13.5425,13.6751,13.4462,13.6555,224472.22686346,0
+HMN.US,D,20060921,000000,13.6117,13.6751,13.4238,13.4636,282628.03704543,0
+HMN.US,D,20060922,000000,13.3946,13.4706,13.1939,13.3264,216490.64072488,0
+HMN.US,D,20060925,000000,13.3332,13.6331,13.2972,13.5826,174166.56797822,0
+HMN.US,D,20060926,000000,13.604,13.7744,13.5425,13.5699,159341.12855087,0
+HMN.US,D,20060927,000000,13.5124,13.7149,13.5124,13.5738,129269.24746836,0
+HMN.US,D,20060928,000000,13.5699,13.6682,13.4636,13.5738,139818.94719661,0
+HMN.US,D,20060929,000000,13.5738,13.5826,13.4511,13.491,293171.57576547,0
+HMN.US,D,20061002,000000,13.4579,13.4706,13.1939,13.2544,163329.3545334,0
+HMN.US,D,20061003,000000,13.2241,13.4579,13.1871,13.3507,182428.47999043,0
+HMN.US,D,20061004,000000,13.3507,13.8426,13.3507,13.8133,334503.72619001,0
+HMN.US,D,20061005,000000,13.8426,14.1249,13.8055,14.0918,273501.53021414,0
+HMN.US,D,20061006,000000,14.0918,14.0918,13.604,13.6868,282337.44282476,0
+HMN.US,D,20061009,000000,13.6935,13.9068,13.6273,13.8055,198677.11231474,0
+HMN.US,D,20061010,000000,13.8718,13.8718,13.6273,13.6682,208083.94501967,0
+HMN.US,D,20061011,000000,13.6751,13.788,13.5631,13.6751,205377.20874524,0
+HMN.US,D,20061012,000000,13.7149,13.9253,13.6682,13.9215,179722.77055069,0
+HMN.US,D,20061013,000000,13.9965,14.1006,13.9253,14.0199,297589.01865344,0
+HMN.US,D,20061016,000000,14.0763,14.1834,14.0393,14.1006,231887.00024654,0
+HMN.US,D,20061017,000000,13.976,14.1006,13.8999,14.0393,156066.55268621,0
+HMN.US,D,20061018,000000,14.1756,14.2925,14.0821,14.1522,259532.47092824,0
+HMN.US,D,20061019,000000,14.1006,14.2925,14.0821,14.159,185567.51367442,0
+HMN.US,D,20061020,000000,14.2281,14.237,14.087,14.1074,237446.28332312,0
+HMN.US,D,20061023,000000,14.0052,14.199,13.9711,14.159,208650.75777518,0
+HMN.US,D,20061024,000000,14.1249,14.1756,14.0119,14.1396,156066.55268621,0
+HMN.US,D,20061025,000000,14.1941,14.3713,14.1455,14.313,262955.93782468,0
+HMN.US,D,20061026,000000,14.383,14.4483,14.1941,14.4395,252408.29176583,0
+HMN.US,D,20061027,000000,14.4395,14.4756,14.0266,14.0334,252408.29176583,0
+HMN.US,D,20061030,000000,13.9467,14.2281,13.9467,14.2127,182287.80363627,0
+HMN.US,D,20061031,000000,14.313,14.3344,13.9555,14.1318,207652.67444484,0
+HMN.US,D,20061101,000000,14.1318,14.1522,13.6751,13.7393,293171.57576547,0
+HMN.US,D,20061102,000000,13.5738,13.5826,12.4548,12.9457,1365666.53645,0
+HMN.US,D,20061103,000000,13.0791,13.3507,12.9885,13.3507,701216.17647738,0
+HMN.US,D,20061106,000000,13.3643,13.6117,13.3439,13.5699,395934.11223663,0
+HMN.US,D,20061107,000000,13.5425,13.7325,13.5425,13.6751,423156.52702112,0
+HMN.US,D,20061108,000000,13.5893,13.7811,13.5358,13.6682,264808.34762707,0
+HMN.US,D,20061109,000000,13.7393,13.7393,13.4706,13.5826,300156.10540842,0
+HMN.US,D,20061110,000000,13.5738,13.7325,13.5425,13.7082,201383.84858919,0
+HMN.US,D,20061113,000000,13.7082,13.7325,13.604,13.6818,314691.9774498,0
+HMN.US,D,20061114,000000,13.7325,14.0052,13.6614,14.0052,420587.38659673,0
+HMN.US,D,20061115,000000,13.9828,14.2077,13.94,14.1455,545296.46115354,0
+HMN.US,D,20061116,000000,14.2575,14.2575,14.0918,14.2077,286756.93938213,0
+HMN.US,D,20061117,000000,14.2194,14.313,14.0627,14.306,381248.32232875,0
+HMN.US,D,20061120,000000,14.2779,14.3967,14.0918,14.3197,356596.07480335,0
+HMN.US,D,20061121,000000,14.3197,14.3635,14.1941,14.3548,195400.4827807,0
+HMN.US,D,20061122,000000,14.3967,14.3967,13.976,14.1396,299723.80799887,0
+HMN.US,D,20061124,000000,14.0821,14.0918,13.8678,14.0199,134967.1532297,0
+HMN.US,D,20061127,000000,14.3713,14.383,14.0052,14.1074,447239.90812161,0
+HMN.US,D,20061128,000000,14.1074,14.313,14.0052,14.313,304573.54829638,0
+HMN.US,D,20061129,000000,14.4249,14.4911,14.1941,14.2438,373840.73678858,0
+HMN.US,D,20061130,000000,14.2779,14.4327,14.1834,14.1883,474174.80918954,0
+HMN.US,D,20061201,000000,14.1883,14.2925,13.8922,14.0763,310845.45465614,0
+HMN.US,D,20061204,000000,14.1522,14.4483,14.1522,14.4483,271076.14664802,0
+HMN.US,D,20061205,000000,14.4483,14.4551,14.2779,14.3003,176437.92633902,0
+HMN.US,D,20061206,000000,14.2505,14.3003,14.159,14.2127,196395.48560692,0
+HMN.US,D,20061207,000000,14.2127,14.2779,14.0821,14.0918,164615.978415,0
+HMN.US,D,20061208,000000,14.0548,14.1756,13.9555,14.1074,144233.30958047,0
+HMN.US,D,20061211,000000,14.0684,14.1834,14.0119,14.1074,295885.49988284,0
+HMN.US,D,20061212,000000,14.1074,14.2438,14.0393,14.199,145942.9893593,0
+HMN.US,D,20061213,000000,14.3003,14.3499,14.1396,14.2575,187562.65350039,0
+HMN.US,D,20061214,000000,14.1941,14.3967,14.1941,14.3344,289899.05357023,0
+HMN.US,D,20061215,000000,14.3499,14.4911,14.313,14.3197,387383.65967315,0
+HMN.US,D,20061218,000000,14.3762,14.3762,14.0199,14.0684,278488.8663617,0
+HMN.US,D,20061219,000000,14.0334,14.2194,13.9711,14.1522,275784.18375665,0
+HMN.US,D,20061220,000000,14.1162,14.2779,14.1006,14.1318,193691.82983658,0
+HMN.US,D,20061221,000000,14.1455,14.3548,14.087,14.1941,184715.24087177,0
+HMN.US,D,20061222,000000,14.2077,14.2438,14.0266,14.2077,107037.24933555,0
+HMN.US,D,20061226,000000,14.1756,14.4833,14.159,14.4833,127131.37761881,0
+HMN.US,D,20061227,000000,14.4833,14.7404,14.383,14.5876,233456.00367117,0
+HMN.US,D,20061228,000000,14.5944,14.7209,14.4833,14.496,163760.62510823,0
+HMN.US,D,20061229,000000,14.4395,14.5087,14.1669,14.1756,211224.00553838,0
+HMN.US,D,20070103,000000,14.2194,14.6723,14.2194,14.3713,476317.8132126,0
+HMN.US,D,20070104,000000,14.3548,14.5729,14.237,14.5291,209796.7053026,0
+HMN.US,D,20070105,000000,14.1941,14.5291,13.8922,13.9068,294595.79549714,0
+HMN.US,D,20070108,000000,13.9253,13.976,13.5893,13.9253,313124.00085985,0
+HMN.US,D,20070109,000000,13.9467,14.0393,13.8523,14.0334,241007.34606962,0
+HMN.US,D,20070110,000000,13.9643,14.0266,13.8922,13.976,164899.38479274,0
+HMN.US,D,20070111,000000,14.0393,14.1396,13.9555,14.1249,181857.55989612,0
+HMN.US,D,20070112,000000,14.0918,14.1941,14.0684,14.1249,173735.29740338,0
+HMN.US,D,20070116,000000,14.1941,14.3003,13.9965,14.047,324672.81075315,0
+HMN.US,D,20070117,000000,13.9965,14.2077,13.9965,14.0548,223906.44094266,0
+HMN.US,D,20070118,000000,14.0548,14.0918,13.6751,13.7676,287612.29268889,0
+HMN.US,D,20070119,000000,13.7676,14.0119,13.6868,13.976,213501.52490739,0
+HMN.US,D,20070122,000000,13.9643,13.976,13.7237,13.8601,279202.51647958,0
+HMN.US,D,20070123,000000,13.8192,14.0119,13.7559,13.8523,572230.33538677,0
+HMN.US,D,20070124,000000,13.8999,14.1522,13.8922,14.1006,287758.10321657,0
+HMN.US,D,20070125,000000,14.0052,14.087,13.5425,13.5826,305286.17157955,0
+HMN.US,D,20070126,000000,13.6186,13.9146,13.4793,13.8718,201527.60544747,0
+HMN.US,D,20070129,000000,13.8426,14.0627,13.8133,13.9886,282198.82013999,0
+HMN.US,D,20070130,000000,14.0266,14.1455,13.9828,14.087,176016.92411121,0
+HMN.US,D,20070131,000000,14.0334,14.0918,13.8922,13.9146,398500.1721569,0
+HMN.US,D,20070201,000000,13.976,14.0821,13.976,14.0266,226615.23088652,0
+HMN.US,D,20070202,000000,14.0821,14.1396,14.0393,14.0763,162907.32547088,0
+HMN.US,D,20070205,000000,14.0266,14.1396,13.8999,13.9711,316827.79362993,0
+HMN.US,D,20070206,000000,13.9146,14.0684,13.8854,14.0199,245997.7627213,0
+HMN.US,D,20070207,000000,14.4103,15.5605,14.3003,15.2177,595035.3072833,0
+HMN.US,D,20070208,000000,15.2177,15.2234,14.7473,14.8466,391228.12879741,0
+HMN.US,D,20070209,000000,14.8408,14.8817,14.5028,14.6908,308993.04485375,0
+HMN.US,D,20070212,000000,14.7336,14.9031,14.5807,14.8603,257825.87165354,0
+HMN.US,D,20070213,000000,14.979,15.1261,14.9401,15.0715,266374.27054761,0
+HMN.US,D,20070214,000000,15.016,15.2966,14.9995,15.0374,196578.26218387,0
+HMN.US,D,20070215,000000,15.0657,15.0842,14.8603,14.9401,179722.77055069,0
+HMN.US,D,20070216,000000,14.9401,14.9401,14.609,14.8603,219483.86388119,0
+HMN.US,D,20070220,000000,14.7774,15.1115,14.6275,15.1046,245706.14166593,0
+HMN.US,D,20070221,000000,15.016,15.0715,14.754,14.8603,187278.22028795,0
+HMN.US,D,20070222,000000,14.8466,15.0657,14.6343,15.0531,185994.67691045,0
+HMN.US,D,20070223,000000,15.0531,15.0531,14.7336,14.865,240154.04643227,0
+HMN.US,D,20070226,000000,14.7988,14.9333,14.5876,14.761,210079.08484566,0
+HMN.US,D,20070227,000000,14.5214,14.8408,14.1455,14.2505,326949.30328747,0
+HMN.US,D,20070228,000000,14.1941,14.2925,13.8269,14.199,378396.80236132,0
+HMN.US,D,20070301,000000,14.0334,14.306,13.7997,14.2127,338922.19591268,0
+HMN.US,D,20070302,000000,14.2127,14.3197,14.0119,14.1074,401203.82792725,0
+HMN.US,D,20070305,000000,13.9643,14.1941,13.6994,13.7393,348184.24492464,0
+HMN.US,D,20070306,000000,13.8718,14.2642,13.8192,14.1941,290890.97589235,0
+HMN.US,D,20070307,000000,14.1396,14.237,14.047,14.0684,264808.34762707,0
+HMN.US,D,20070308,000000,14.2194,14.3265,14.0763,14.2077,283767.82356463,0
+HMN.US,D,20070309,000000,14.3265,14.3265,14.1522,14.2505,156915.74498476,0
+HMN.US,D,20070312,000000,14.2575,14.3967,14.199,14.3762,182998.37325004,0
+HMN.US,D,20070313,000000,14.2719,14.2719,13.8718,13.9146,304720.38565877,0
+HMN.US,D,20070314,000000,13.9146,14.2127,13.7082,14.1074,422727.31011568,0
+HMN.US,D,20070315,000000,14.0763,14.3889,14.0548,14.2077,300439.51178616,0
+HMN.US,D,20070316,000000,14.2077,14.2925,14.0119,14.0763,418876.67998322,0
+HMN.US,D,20070319,000000,14.1941,14.2779,14.1249,14.237,207230.64538233,0
+HMN.US,D,20070320,000000,14.237,14.3762,14.2194,14.3421,144947.98653306,0
+HMN.US,D,20070321,000000,14.3265,14.6645,14.2438,14.6158,194834.69685989,0
+HMN.US,D,20070322,000000,14.7336,14.7336,14.4327,14.5291,216065.53115826,0
+HMN.US,D,20070323,000000,14.5944,14.6275,14.496,14.5214,170745.15475118,0
+HMN.US,D,20070326,000000,14.5944,14.6791,14.4181,14.6723,228609.34387778,0
+HMN.US,D,20070327,000000,14.6645,14.6645,14.4551,14.5028,177302.5211581,0
+HMN.US,D,20070328,000000,14.4327,14.496,14.3003,14.3499,619694.74265161,0
+HMN.US,D,20070329,000000,14.4551,14.5087,14.3344,14.496,216635.42441787,0
+HMN.US,D,20070330,000000,14.5369,14.609,14.313,14.4181,361010.43718721,0
+HMN.US,D,20070402,000000,14.5087,14.6499,14.3344,14.6499,330369.68967979,0
+HMN.US,D,20070403,000000,14.7278,14.9995,14.7073,14.9031,302011.59571491,0
+HMN.US,D,20070404,000000,14.8817,14.8875,14.5729,14.609,273075.39381281,0
+HMN.US,D,20070405,000000,14.609,14.6577,14.4678,14.4756,234020.76275728,0
+HMN.US,D,20070409,000000,14.4551,14.4911,14.3548,14.4327,194685.8058281,0
+HMN.US,D,20070410,000000,14.4103,14.5807,14.4103,14.4483,236016.92941795,0
+HMN.US,D,20070411,000000,14.4678,14.7988,14.3713,14.6411,764635.54134176,0
+HMN.US,D,20070412,000000,14.5876,14.7911,14.5214,14.7911,173021.6472855,0
+HMN.US,D,20070413,000000,14.8068,14.8184,14.6849,14.8184,185852.97372157,0
+HMN.US,D,20070416,000000,14.4833,15.0842,14.199,15.0588,236444.09265398,0
+HMN.US,D,20070417,000000,15.3559,15.3559,14.8817,14.9459,195828.67285142,0
+HMN.US,D,20070418,000000,14.8729,14.9459,14.7911,14.8408,307891.25121851,0
+HMN.US,D,20070419,000000,14.7336,14.9518,14.6499,14.9401,434669.39769984,0
+HMN.US,D,20070420,000000,15.1786,15.3101,15.0374,15.3101,328520.36038151,0
+HMN.US,D,20070423,000000,15.3433,15.4016,14.8875,14.9654,226757.96091009,0
+HMN.US,D,20070424,000000,15.016,15.0842,14.865,15.016,264095.7243439,0
+HMN.US,D,20070425,000000,15.1046,15.2966,15.0073,15.2381,167749.87792547,0
+HMN.US,D,20070426,000000,15.1913,15.1913,14.9576,15.1261,145517.87979266,0
+HMN.US,D,20070427,000000,15.1046,15.2313,15.016,15.0911,181718.93721136,0
+HMN.US,D,20070430,000000,15.1193,15.1193,14.7404,14.761,319412.33657485,0
+HMN.US,D,20070501,000000,14.7988,15.0219,14.6995,14.9518,216778.15444143,0
+HMN.US,D,20070502,000000,14.9333,15.2761,14.8953,15.2761,271932.52678948,0
+HMN.US,D,20070503,000000,15.2906,15.2966,15.0588,15.2528,241946.89982195,0
+HMN.US,D,20070504,000000,15.2819,15.2819,14.8603,15.1913,308280.42157057,0
+HMN.US,D,20070507,000000,15.4076,15.4076,15.1495,15.2819,169177.17816123,0
+HMN.US,D,20070508,000000,15.2448,15.3735,15.0715,15.3559,239010.15257425,0
+HMN.US,D,20070509,000000,15.3101,15.4153,15.1709,15.316,142804.98251,0
+HMN.US,D,20070510,000000,15.2966,15.2966,14.8408,15.1261,273501.53021414,0
+HMN.US,D,20070511,000000,15.3317,15.3802,15.2177,15.3735,117152.59798486,0
+HMN.US,D,20070514,000000,15.4222,15.4367,15.016,15.0794,299723.80799887,0
+HMN.US,D,20070515,000000,15.0794,15.1786,14.9187,14.9722,276634.4028899,0
+HMN.US,D,20070516,000000,15.0287,15.0531,14.8184,15.0531,189561.90066517,0
+HMN.US,D,20070517,000000,15.2595,15.2595,14.8262,14.9031,160336.1313771,0
+HMN.US,D,20070518,000000,14.9108,15.2682,14.8068,15.1115,282911.44342317,0
+HMN.US,D,20070521,000000,15.1115,15.4426,15.0657,15.3317,284901.44907563,0
+HMN.US,D,20070522,000000,15.3881,15.5001,15.2177,15.5001,358306.78141687,0
+HMN.US,D,20070523,000000,15.7241,15.7396,15.3647,15.4222,398927.33539294,0
+HMN.US,D,20070524,000000,15.429,15.6052,15.1982,15.2682,438119.56229853,0
+HMN.US,D,20070525,000000,15.3802,15.4718,15.2682,15.3501,242290.88944712,0
+HMN.US,D,20070529,000000,15.4367,15.5156,15.3647,15.4484,354888.44869395,0
+HMN.US,D,20070530,000000,15.3317,15.3949,15.2177,15.3735,508521.40313645,0
+HMN.US,D,20070531,000000,15.4718,15.7319,15.4718,15.6607,1177000.0356449,0
+HMN.US,D,20070601,000000,15.6607,16.0531,15.6607,15.8516,660598.70300542,0
+HMN.US,D,20070604,000000,15.7503,16.0123,15.7192,15.7932,222337.43751802,0
+HMN.US,D,20070605,000000,15.6928,15.7572,15.4153,15.4367,513515.92712692,0
+HMN.US,D,20070606,000000,15.3501,15.4222,15.1261,15.3735,739553.05007621,0
+HMN.US,D,20070607,000000,15.2966,15.3043,14.9722,15.016,512800.22333964,0
+HMN.US,D,20070608,000000,15.0588,15.2448,14.9995,15.2381,434413.71585903,0
+HMN.US,D,20070611,000000,15.2234,15.3433,15.0531,15.2906,224327.44317048,0
+HMN.US,D,20070612,000000,15.1982,15.206,14.8466,14.8817,405620.24398051,0
+HMN.US,D,20070613,000000,14.8817,14.979,14.7278,14.8729,415460.40092969,0
+HMN.US,D,20070614,000000,14.9459,15.0588,14.8534,14.8817,239584.15317266,0
+HMN.US,D,20070615,000000,15.5819,15.6803,15.2381,15.3881,572943.98550466,0
+HMN.US,D,20070618,000000,15.3433,15.3433,15.1115,15.1826,233738.38321423,0
+HMN.US,D,20070619,000000,15.1826,15.2313,15.0794,15.206,163902.32829712,0
+HMN.US,D,20070620,000000,15.2761,15.2761,14.7834,14.7988,273075.39381281,0
+HMN.US,D,20070621,000000,14.8184,14.9255,14.6411,14.8729,345904.67188622,0
+HMN.US,D,20070622,000000,14.8729,14.9518,14.6791,14.7687,463061.3772099,0
+HMN.US,D,20070625,000000,14.7687,14.9333,14.4395,14.6343,451940.75738733,0
+HMN.US,D,20070626,000000,14.7404,14.8068,14.609,14.7152,289610.51301896,0
+HMN.US,D,20070627,000000,14.6411,14.9255,14.6031,14.9187,313981.40783602,0
+HMN.US,D,20070628,000000,14.9722,15.0715,14.865,14.8817,227326.82733499,0
+HMN.US,D,20070629,000000,14.9654,15.0715,14.8534,14.9031,532900.51263112,0
+HMN.US,D,20070702,000000,15.0374,15.1193,14.9031,15.0073,223615.84672201,0
+HMN.US,D,20070703,000000,15.0531,15.3881,15.0287,15.3043,189987.01023179,0
+HMN.US,D,20070705,000000,15.3433,15.3433,15.1563,15.2682,337066.70560618,0
+HMN.US,D,20070706,000000,15.2966,15.4484,15.1261,15.4426,442677.68154067,0
+HMN.US,D,20070709,000000,15.4718,15.5156,15.206,15.4426,580069.19150177,0
+HMN.US,D,20070710,000000,15.2819,15.3247,15.016,15.016,472466.15624544,0
+HMN.US,D,20070711,000000,15.0374,15.1641,14.979,14.9917,350322.11477419,0
+HMN.US,D,20070712,000000,15.1329,15.3949,15.0979,15.3559,267800.54394867,0
+HMN.US,D,20070713,000000,15.3949,15.4222,15.2313,15.2819,178864.33673982,0
+HMN.US,D,20070716,000000,15.2234,15.2234,14.9518,14.9917,294166.5785917,0
+HMN.US,D,20070717,000000,14.9576,15.0911,14.8875,14.9255,275072.58730818,0
+HMN.US,D,20070718,000000,14.8817,14.8817,14.4756,14.7152,322389.13037593,0
+HMN.US,D,20070719,000000,14.979,14.979,14.7152,14.8262,250415.20560926,0
+HMN.US,D,20070720,000000,14.7911,14.8184,14.2779,14.4551,361300.00457317,0
+HMN.US,D,20070723,000000,14.5087,14.5087,14.2438,14.306,436267.15249614,0
+HMN.US,D,20070724,000000,14.2077,14.2077,13.5972,13.6273,492703.01455227,0
+HMN.US,D,20070725,000000,13.7559,13.8854,13.4579,13.6994,519070.07602999,0
+HMN.US,D,20070726,000000,13.4384,13.5211,12.8892,13.1462,482870.045446,0
+HMN.US,D,20070727,000000,13.1618,13.266,12.7976,12.8414,610858.83004098,0
+HMN.US,D,20070730,000000,12.8892,13.1005,12.6135,12.8258,441536.86818675,0
+HMN.US,D,20070731,000000,12.9514,13.1462,12.481,12.5084,529048.85566395,0
+HMN.US,D,20070801,000000,12.5395,12.9183,12.4489,12.9096,594322.68400011,0
+HMN.US,D,20070802,000000,13.1063,13.9711,13.0283,13.3507,621406.47609983,0
+HMN.US,D,20070803,000000,13.3566,13.3566,12.5084,12.5804,558405.03295916,0
+HMN.US,D,20070806,000000,12.6875,13.5425,12.3535,13.2884,649623.89371054,0
+HMN.US,D,20070807,000000,13.3381,13.7676,13.1394,13.5504,602447.00016226,0
+HMN.US,D,20070808,000000,13.6117,13.8601,12.9738,13.2806,686108.35750699,0
+HMN.US,D,20070809,000000,12.9514,14.0918,12.8949,13.8601,901177.85900431,0
+HMN.US,D,20070810,000000,13.5425,14.4044,13.2066,13.8192,615988.89621212,0
+HMN.US,D,20070813,000000,14.0334,14.7278,13.8133,13.8523,306997.90502778,0
+HMN.US,D,20070814,000000,13.9068,13.9068,13.2163,13.2163,274357.91035559,0
+HMN.US,D,20070815,000000,13.153,13.5893,12.7976,12.8258,373552.19623733,0
+HMN.US,D,20070816,000000,12.7148,13.9711,12.7148,13.8999,573512.85192956,0
+HMN.US,D,20070817,000000,14.5944,14.979,14.1249,14.6207,571660.44212717,0
+HMN.US,D,20070820,000000,14.6849,14.8817,13.9146,14.2077,364005.71401292,0
+HMN.US,D,20070821,000000,14.047,14.1318,13.8523,13.9146,344623.18217814,0
+HMN.US,D,20070822,000000,14.0684,14.2779,13.9331,14.2575,308423.15159414,0
+HMN.US,D,20070823,000000,14.3197,14.3197,13.7938,13.8922,272786.85326154,0
+HMN.US,D,20070824,000000,13.9253,14.0199,13.788,13.9965,196254.80925274,0
+HMN.US,D,20070827,000000,13.9555,13.9711,13.7237,13.8347,337209.43562976,0
+HMN.US,D,20070828,000000,13.7938,13.9068,13.3643,13.379,339209.70962924,0
+HMN.US,D,20070829,000000,13.5211,13.747,13.4072,13.6935,233025.75993104,0
+HMN.US,D,20070830,000000,13.5552,13.747,13.4793,13.5211,166323.60452441,0
+HMN.US,D,20070831,000000,13.7237,13.7237,13.3712,13.5699,224472.22686346,0
+HMN.US,D,20070904,000000,13.5826,14.1883,13.5552,14.0627,322389.13037593,0
+HMN.US,D,20070905,000000,13.9146,13.9643,13.604,13.8999,744117.33032657,0
+HMN.US,D,20070906,000000,13.9886,14.0548,13.64,13.8133,228746.93972785,0
+HMN.US,D,20070907,000000,13.6186,13.6751,13.2241,13.3712,387093.06545249,0
+HMN.US,D,20070910,000000,13.4842,13.5893,12.9738,13.3264,308565.88161773,0
+HMN.US,D,20070911,000000,13.4004,13.5826,13.3059,13.5047,262814.23463581,0
+HMN.US,D,20070912,000000,13.491,13.6117,13.3332,13.4511,296591.96215779,0
+HMN.US,D,20070913,000000,13.5425,13.7325,13.232,13.5552,267518.16440562,0
+HMN.US,D,20070914,000000,13.4579,13.6818,13.232,13.6751,180862.55706989,0
+HMN.US,D,20070917,000000,13.8601,13.9068,13.6751,13.7237,793289.36370082,0
+HMN.US,D,20070918,000000,13.8192,14.313,13.491,14.313,492989.50143412,0
+HMN.US,D,20070919,000000,14.4044,14.5028,14.0763,14.2779,449236.07478228,0
+HMN.US,D,20070920,000000,14.2925,14.3635,14.0334,14.1455,176437.92633902,0
+HMN.US,D,20070921,000000,14.2856,14.3499,13.9711,14.0627,519643.04979371,0
+HMN.US,D,20070924,000000,14.0918,14.1074,13.8854,13.9467,194544.10263923,0
+HMN.US,D,20070925,000000,13.94,13.9467,13.7997,13.8523,260103.39102255,0
+HMN.US,D,20070926,000000,13.9555,14.159,13.8601,13.94,236444.09265398,0
+HMN.US,D,20070927,000000,14.0199,14.1074,13.8795,13.9068,237872.41972444,0
+HMN.US,D,20070928,000000,13.9711,13.9711,13.7559,13.8269,381825.40343128,0
+HMN.US,D,20071001,000000,13.94,14.5447,13.94,14.4678,497121.48427493,0
+HMN.US,D,20071002,000000,14.4911,14.7834,14.4911,14.7473,232886.11041158,0
+HMN.US,D,20071003,000000,14.6411,14.7687,14.3635,14.4911,245706.14166593,0
+HMN.US,D,20071004,000000,14.6031,14.7834,14.6031,14.6849,123569.2880376,0
+HMN.US,D,20071005,000000,14.8466,15.1641,14.8466,15.0531,298017.20872417,0
+HMN.US,D,20071008,000000,14.9995,16.2976,14.9108,14.979,266950.32481543,0
+HMN.US,D,20071009,000000,15.0588,15.1261,14.865,15.0911,352605.79515141,0
+HMN.US,D,20071010,000000,15.0911,15.3501,14.9255,15.3247,830198.93706389,0
+HMN.US,D,20071011,000000,15.4367,15.4367,14.5807,14.8349,740835.566619,0
+HMN.US,D,20071012,000000,14.8184,15.0979,14.7073,14.9849,235307.38663887,0
+HMN.US,D,20071015,000000,15.0715,15.1495,14.4103,14.5729,343907.47839085,0
+HMN.US,D,20071016,000000,14.6411,14.754,14.4181,14.5087,273932.80078897,0
+HMN.US,D,20071017,000000,14.7473,14.8068,14.1455,14.4833,338211.6262989,0
+HMN.US,D,20071018,000000,14.4551,14.4551,14.1834,14.3344,253552.18562384,0
+HMN.US,D,20071019,000000,14.3344,14.3344,13.6994,13.7237,279630.70655031,0
+HMN.US,D,20071022,000000,13.5552,14.2856,13.5552,14.237,316113.11667736,0
+HMN.US,D,20071023,000000,14.5447,14.5447,14.0548,14.4483,522634.21928061,0
+HMN.US,D,20071024,000000,14.3265,14.4181,14.0334,14.2719,401345.53111612,0
+HMN.US,D,20071025,000000,14.2719,14.4756,13.7676,14.0763,436123.39563786,0
+HMN.US,D,20071026,000000,14.3499,14.5028,14.1756,14.4756,250982.01836476,0
+HMN.US,D,20071029,000000,14.5028,14.6499,14.159,14.2505,273363.93436406,0
+HMN.US,D,20071030,000000,14.1396,14.3548,14.0918,14.159,304720.38565877,0
+HMN.US,D,20071031,000000,14.0821,14.5135,14.0821,14.5135,300723.94499861,0
+HMN.US,D,20071101,000000,13.3439,13.9253,11.8062,11.9094,1327325.5555123,0
+HMN.US,D,20071102,000000,12.2026,12.2026,11.4078,11.4682,1540823.9999156,0
+HMN.US,D,20071105,000000,11.3329,12.2288,11.2822,12.0866,1096292.8817379,0
+HMN.US,D,20071106,000000,11.9494,12.6057,11.9494,12.5989,683827.75763387,0
+HMN.US,D,20071107,000000,12.7976,13.8192,12.7976,13.3332,1179385.3726577,0
+HMN.US,D,20071108,000000,13.528,13.7744,13.3332,13.6273,750675.72356818,0
+HMN.US,D,20071109,000000,13.4462,13.8133,13.2066,13.528,873525.2004797,0
+HMN.US,D,20071112,000000,13.6868,13.9068,13.4384,13.4793,758514.57968319,0
+HMN.US,D,20071113,000000,13.4793,13.8426,13.4793,13.7744,410327.25425444,0
+HMN.US,D,20071114,000000,14.0821,14.2127,13.7237,13.9828,507579.79571472,0
+HMN.US,D,20071115,000000,13.8426,13.976,13.4842,13.6818,473891.4028118,0
+HMN.US,D,20071116,000000,13.6994,13.8922,13.4462,13.6868,427709.51208975,0
+HMN.US,D,20071119,000000,13.4315,13.6186,13.3059,13.3439,585343.0145312,0
+HMN.US,D,20071120,000000,13.3059,13.604,13.1462,13.4706,550426.5273247,0
+HMN.US,D,20071121,000000,13.4151,13.6935,13.3137,13.3332,877805.0475176,0
+HMN.US,D,20071123,000000,13.4384,13.7559,13.4384,13.6555,137397.67096932,0
+HMN.US,D,20071126,000000,13.5738,13.6186,13.266,13.266,1056244.2746908,0
+HMN.US,D,20071127,000000,13.3332,13.6468,13.3332,13.5425,703638.47953938,0
+HMN.US,D,20071128,000000,13.5425,13.9643,13.5425,13.8795,463914.67684724,0
+HMN.US,D,20071129,000000,13.8523,13.9215,13.6468,13.7676,429569.10973504,0
+HMN.US,D,20071130,000000,13.9643,14.047,13.64,13.7237,513515.92712692,0
+HMN.US,D,20071203,000000,13.8795,13.8795,13.4842,13.5826,473604.91592994,0
+HMN.US,D,20071204,000000,13.4238,13.6273,13.3332,13.3643,859846.73541447,0
+HMN.US,D,20071205,000000,13.5047,13.747,13.5047,13.6818,376546.44622834,0
+HMN.US,D,20071206,000000,13.8269,14.0119,13.6994,13.976,363720.25396577,0
+HMN.US,D,20071207,000000,13.976,14.047,13.6331,13.7149,339491.06233759,0
+HMN.US,D,20071210,000000,13.6751,13.6751,13.3643,13.4579,791861.03663035,0
+HMN.US,D,20071211,000000,13.5047,13.5699,13.2544,13.3381,975861.60054954,0
+HMN.US,D,20071212,000000,13.6751,13.7559,13.2728,13.4462,552420.64031597,0
+HMN.US,D,20071213,000000,13.2602,13.5738,13.1793,13.5552,464772.0838234,0
+HMN.US,D,20071214,000000,13.3332,13.4151,13.2544,13.2972,674276.14123594,0
+HMN.US,D,20071217,000000,13.2602,13.5425,13.2602,13.3137,387236.82231077,0
+HMN.US,D,20071218,000000,13.3332,13.5504,13.2241,13.5358,662875.19553974,0
+HMN.US,D,20071219,000000,13.3712,13.5699,13.2972,13.4462,498834.24455785,0
+HMN.US,D,20071220,000000,13.3264,13.4842,13.2241,13.4793,652138.61189571,0
+HMN.US,D,20071221,000000,13.64,13.8718,13.5826,13.7676,785021.29068038,0
+HMN.US,D,20071224,000000,13.7559,14.1669,13.6868,14.1522,237728.66286616,0
+HMN.US,D,20071226,000000,13.9711,14.0266,13.6614,13.8269,435126.33914223,0
+HMN.US,D,20071227,000000,13.8678,13.9146,13.4072,13.4072,329942.52644377,0
+HMN.US,D,20071228,000000,13.4384,13.7938,13.3137,13.3566,351606.68498638,0
+HMN.US,D,20071231,000000,13.3439,13.4238,13.2455,13.2884,560972.11971414,0
+HMN.US,D,20080102,000000,13.2972,13.4151,13.1141,13.2241,454224.43776456,0
+HMN.US,D,20080103,000000,13.2728,13.3264,12.8668,12.8823,478453.62939274,0
+HMN.US,D,20080104,000000,12.7333,12.8668,12.4723,12.5766,419532.8273578,0
+HMN.US,D,20080107,000000,12.6437,12.7285,12.4217,12.4723,847015.40897839,0
+HMN.US,D,20080108,000000,12.5395,12.7402,12.0749,12.0866,801556.40988655,0
+HMN.US,D,20080109,000000,12.0253,12.3603,11.887,12.3086,627460.69350276,0
+HMN.US,D,20080110,000000,12.2074,12.6057,12.2026,12.4723,697228.97732955,0
+HMN.US,D,20080111,000000,12.3535,12.7402,12.2484,12.5766,736992.12432946,0
+HMN.US,D,20080114,000000,12.6223,12.708,12.3769,12.4655,469328.14939614,0
+HMN.US,D,20080115,000000,12.4217,12.481,12.1598,12.2026,510657.21931659,0
+HMN.US,D,20080116,000000,12.1822,12.5532,12.1822,12.2795,579645.10876986,0
+HMN.US,D,20080117,000000,12.3086,12.3399,11.9678,11.9678,387880.64766892,0
+HMN.US,D,20080118,000000,11.8724,12.1947,11.5881,11.7526,710627.11652113,0
+HMN.US,D,20080122,000000,11.3329,12.4217,11.3261,11.9922,684650.25223016,0
+HMN.US,D,20080123,000000,11.7906,12.4957,11.6416,12.4723,931785.74780127,0
+HMN.US,D,20080124,000000,12.5677,12.6875,12.22,12.3399,555985.81040128,0
+HMN.US,D,20080125,000000,12.4898,12.5249,12.0614,12.11,409324.03675059,0
+HMN.US,D,20080128,000000,12.0409,12.594,12.0078,12.5532,389946.63908932,0
+HMN.US,D,20080129,000000,12.6135,12.8823,12.3974,12.7148,332797.1269153,0
+HMN.US,D,20080130,000000,12.6944,13.0507,12.481,12.481,487857.38159357,0
+HMN.US,D,20080131,000000,12.4128,12.9942,12.3145,12.8668,694446.25528715,0
+HMN.US,D,20080201,000000,12.8609,13.2728,12.8551,13.2378,462915.56668221,0
+HMN.US,D,20080204,000000,13.2378,13.2544,13.0059,13.0216,453796.24769383,0
+HMN.US,D,20080205,000000,12.7713,13.1871,12.7547,12.82,428996.13597134,0
+HMN.US,D,20080206,000000,12.7976,13.1706,12.6223,12.7713,332797.1269153,0
+HMN.US,D,20080207,000000,12.7402,13.3264,12.6642,12.9183,695515.19021193,0
+HMN.US,D,20080208,000000,12.8668,13.1462,12.7898,12.8949,419499.96864733,0
+HMN.US,D,20080211,000000,12.8551,12.8551,12.5453,12.5882,396927.06139346,0
+HMN.US,D,20080212,000000,12.6057,13.0147,12.6057,12.7626,417309.73022799,0
+HMN.US,D,20080213,000000,12.9183,13.1462,12.82,13.0731,353226.00331142,0
+HMN.US,D,20080214,000000,13.1199,13.1287,12.6875,12.7547,475884.48896836,0
+HMN.US,D,20080215,000000,12.6944,12.8414,12.5804,12.7781,415885.51049632,0
+HMN.US,D,20080219,000000,12.8336,13.0147,12.5327,12.6437,318742.84034916,0
+HMN.US,D,20080220,000000,12.5989,12.8668,12.5024,12.8122,278206.48681865,0
+HMN.US,D,20080221,000000,12.9096,13.1005,12.5024,12.5249,294881.25554428,0
+HMN.US,D,20080222,000000,12.5395,12.594,12.22,12.5532,300150.97123491,0
+HMN.US,D,20080225,000000,12.594,12.7402,12.3086,12.7021,376721.00812767,0
+HMN.US,D,20080226,000000,12.6291,12.9992,12.6291,12.8122,319963.74680983,0
+HMN.US,D,20080227,000000,12.6944,12.9096,12.5161,12.6057,479879.90279381,0
+HMN.US,D,20080228,000000,12.594,12.7898,12.4548,12.6437,414747.77764651,0
+HMN.US,D,20080229,000000,12.4898,12.5249,12.1742,12.1947,351897.27920704,0
+HMN.US,D,20080303,000000,12.1675,12.1947,11.8412,11.999,327091.00647634,0
+HMN.US,D,20080304,000000,11.851,12.1538,11.8286,12.0935,339352.43965283,0
+HMN.US,D,20080305,000000,12.1598,12.2484,11.6573,11.7964,292601.68250586,0
+HMN.US,D,20080306,000000,11.7088,11.7088,11.3806,11.3806,321819.23711632,0
+HMN.US,D,20080307,000000,11.2959,11.7692,11.2822,11.6259,424008.79982376,0
+HMN.US,D,20080310,000000,11.6834,11.9542,11.6834,11.7964,563825.69335098,0
+HMN.US,D,20080311,000000,12.0818,12.4723,11.8568,12.2288,494698.15437823,0
+HMN.US,D,20080312,000000,12.2727,12.4957,12.0818,12.0866,348614.48866478,0
+HMN.US,D,20080313,000000,11.8724,12.3282,11.8412,12.2288,489282.62815993,0
+HMN.US,D,20080314,000000,12.2795,12.2951,11.6777,11.7379,426997.91564127,0
+HMN.US,D,20080317,000000,11.4643,12.1257,11.3806,11.8636,415031.18402426,0
+HMN.US,D,20080318,000000,12.1013,12.3535,11.7692,12.1899,450589.44291951,0
+HMN.US,D,20080319,000000,12.2795,12.5804,11.9026,11.9094,505109.23142173,0
+HMN.US,D,20080320,000000,12.0614,12.3535,11.9094,12.3535,1230547.4116844,0
+HMN.US,D,20080324,000000,12.3535,12.5609,12.2638,12.3145,314832.65380397,0
+HMN.US,D,20080325,000000,12.2951,12.3974,12.1169,12.3282,352751.6056791,0
+HMN.US,D,20080326,000000,12.22,12.2872,11.9337,11.9601,488289.67900312,0
+HMN.US,D,20080327,000000,12.0194,12.1461,11.9143,11.9426,457502.09413331,0
+HMN.US,D,20080328,000000,11.9426,12.3603,11.887,12.1742,572659.55229221,0
+HMN.US,D,20080331,000000,12.2357,12.4655,12.0935,12.2638,580431.66415157,0
+HMN.US,D,20080401,000000,12.4051,12.9368,12.4051,12.9368,447747.1644644,0
+HMN.US,D,20080402,000000,12.8892,13.0791,12.8258,12.9183,413123.32514796,0
+HMN.US,D,20080403,000000,12.8892,12.9183,12.6944,12.7469,323955.05329646,0
+HMN.US,D,20080404,000000,12.8336,12.9096,12.6223,12.8414,355166.72089818,0
+HMN.US,D,20080407,000000,12.9738,12.9885,12.784,12.8668,156915.74498476,0
+HMN.US,D,20080408,000000,12.7713,12.8414,12.6944,12.7713,341629.95902184,0
+HMN.US,D,20080409,000000,12.8258,12.8258,12.5249,12.5395,358018.24086561,0
+HMN.US,D,20080410,000000,12.5161,12.6506,12.4128,12.5609,348614.48866478,0
+HMN.US,D,20080411,000000,12.4128,12.6642,12.4051,12.5395,309567.04545216,0
+HMN.US,D,20080414,000000,12.5609,12.5804,12.3974,12.4051,213958.46634977,0
+HMN.US,D,20080415,000000,12.4548,12.5327,12.3769,12.4957,171777.12362668,0
+HMN.US,D,20080416,000000,12.6359,12.7285,12.3905,12.7285,337603.74015532,0
+HMN.US,D,20080417,000000,12.6291,12.6291,12.4489,12.5609,294081.35131143,0
+HMN.US,D,20080418,000000,12.7196,12.7626,12.5453,12.5989,233198.26816099,0
+HMN.US,D,20080421,000000,12.4723,12.6359,12.22,12.334,277183.75945547,0
+HMN.US,D,20080422,000000,12.2951,12.3145,11.8802,11.9494,464981.55810262,0
+HMN.US,D,20080423,000000,12.0078,12.0078,11.6777,11.7449,375885.16468026,0
+HMN.US,D,20080424,000000,11.7847,12.1742,11.6834,12.1383,497522.97664341,0
+HMN.US,D,20080425,000000,12.2133,12.2288,11.9026,12.1675,222440.12098822,0
+HMN.US,D,20080428,000000,12.2424,12.2424,11.7526,11.9143,468810.62470634,0
+HMN.US,D,20080429,000000,11.9426,12.0487,11.6931,11.999,312300.47942887,0
+HMN.US,D,20080430,000000,12.0866,12.1013,11.8208,11.8724,316348.26182411,0
+HMN.US,D,20080501,000000,11.5774,11.7964,11.0144,11.664,867629.11562086,0
+HMN.US,D,20080502,000000,11.7088,12.0866,11.5218,11.9922,717290.24690235,0
+HMN.US,D,20080505,000000,11.9542,11.9542,11.4078,11.4975,580192.41166601,0
+HMN.US,D,20080506,000000,11.4322,11.5296,11.364,11.4536,716071.39411108,0
+HMN.US,D,20080507,000000,11.4234,11.5062,11.1625,11.1625,367415.83205824,0
+HMN.US,D,20080508,000000,11.2247,11.3874,11.1137,11.3533,666306.8771138,0
+HMN.US,D,20080509,000000,11.2414,11.3806,11.2247,11.3329,389981.55146919,0
+HMN.US,D,20080512,000000,11.364,11.4682,11.3134,11.3533,656789.14626104,0
+HMN.US,D,20080513,000000,11.3719,11.3874,11.2247,11.2491,541865.8064142,0
+HMN.US,D,20080514,000000,11.2491,11.3874,11.2491,11.3533,352791.65223247,0
+HMN.US,D,20080515,000000,11.3261,11.4234,11.2414,11.3533,292727.98317421,0
+HMN.US,D,20080516,000000,11.4595,11.6884,11.2414,11.4167,894926.4893386,0
+HMN.US,D,20080519,000000,11.4001,11.5218,11.3806,11.4391,300168.42742484,0
+HMN.US,D,20080520,000000,11.364,11.4536,11.3533,11.4234,355048.63490746,0
+HMN.US,D,20080521,000000,11.4741,11.5929,11.3378,11.3533,438519.00099761,0
+HMN.US,D,20080522,000000,11.4234,11.6503,11.3582,11.5296,332185.13343292,0
+HMN.US,D,20080523,000000,11.4234,11.5296,11.3943,11.4234,281549.86060834,0
+HMN.US,D,20080527,000000,11.4682,11.664,11.4595,11.5598,415344.36860836,0
+HMN.US,D,20080528,000000,11.5598,11.6416,11.4536,11.5831,405519.61417972,0
+HMN.US,D,20080529,000000,11.5831,11.7128,11.4682,11.5442,833656.28950549,0
+HMN.US,D,20080530,000000,11.551,11.5598,11.3874,11.4322,600802.01096967,0
+HMN.US,D,20080602,000000,11.4595,11.4595,11.3719,11.4234,600530.92660835,0
+HMN.US,D,20080603,000000,11.4682,11.5062,11.3719,11.4167,490273.52364736,0
+HMN.US,D,20080604,000000,11.3806,11.4975,11.3806,11.4167,767454.20259872,0
+HMN.US,D,20080605,000000,11.4167,11.7692,11.4167,11.7692,779084.13243347,0
+HMN.US,D,20080606,000000,11.6777,11.7379,11.3582,11.3582,372282.00171097,0
+HMN.US,D,20080609,000000,11.4595,11.5598,11.3446,11.3943,479410.639335,0
+HMN.US,D,20080610,000000,11.3719,11.5881,11.2414,11.4975,525689.05251903,0
+HMN.US,D,20080611,000000,11.4682,11.4829,11.3378,11.3582,559545.84631308,0
+HMN.US,D,20080612,000000,11.3719,11.6503,11.3719,11.514,377532.20754225,0
+HMN.US,D,20080613,000000,11.5881,11.7215,11.3378,11.5296,411612.85130133,0
+HMN.US,D,20080616,000000,11.4449,11.664,11.4322,11.6182,264291.84977197,0
+HMN.US,D,20080617,000000,11.6182,11.8724,11.5666,11.5774,348030.21971934,0
+HMN.US,D,20080618,000000,11.514,11.6017,11.4536,11.5296,630088.36350517,0
+HMN.US,D,20080619,000000,11.514,11.6573,11.4829,11.6182,256309.23679868,0
+HMN.US,D,20080620,000000,11.364,11.927,11.3261,11.3943,596566.31782396,0
+HMN.US,D,20080623,000000,11.4078,11.4682,11.0923,11.0991,424757.36232152,0
+HMN.US,D,20080624,000000,11.0378,11.2414,10.8401,10.882,783114.45863879,0
+HMN.US,D,20080625,000000,10.882,11.107,10.882,10.994,662660.58708702,0
+HMN.US,D,20080626,000000,10.8742,11.0729,10.4564,10.471,825505.27564108,0
+HMN.US,D,20080627,000000,10.4253,10.5226,10.1,10.2275,1315438.9170021,0
+HMN.US,D,20080630,000000,10.1662,10.2275,9.82925,9.83505,653988.96802871,0
+HMN.US,D,20080701,000000,9.76204,9.98987,9.58285,9.71627,735625.4073411,0
+HMN.US,D,20080702,000000,9.68997,9.71627,9.43189,9.53513,1071782.3374014,0
+HMN.US,D,20080703,000000,9.59941,9.80196,9.54291,9.66854,421578.28208416,0
+HMN.US,D,20080707,000000,9.71627,9.75328,9.46404,9.49326,475995.38711617,0
+HMN.US,D,20080708,000000,9.52831,10.0357,9.50008,10.0357,412537.00253312,0
+HMN.US,D,20080709,000000,10.0133,10.0688,9.57116,9.59941,570661.33196213,0
+HMN.US,D,20080710,000000,9.56434,9.79709,9.38028,9.47182,518191.10552509,0
+HMN.US,D,20080711,000000,9.38028,9.6403,9.2009,9.44651,446976.0116032,0
+HMN.US,D,20080714,000000,9.49326,9.57506,9.08042,9.08715,430936.8535581,0
+HMN.US,D,20080715,000000,8.76967,9.05198,8.69176,8.69916,843280.81116725,0
+HMN.US,D,20080716,000000,8.76236,9.1708,8.63099,9.1708,482295.01801289,0
+HMN.US,D,20080717,000000,9.20762,9.22983,8.93143,9.1487,579538.31796084,0
+HMN.US,D,20080718,000000,9.16311,9.24531,8.9399,9.08042,544084.79620519,0
+HMN.US,D,20080721,000000,9.08715,9.14198,8.99531,9.0142,581347.60070575,0
+HMN.US,D,20080722,000000,8.92403,9.20762,8.8579,9.15542,703680.57976216,0
+HMN.US,D,20080723,000000,9.1487,9.37151,9.0142,9.32769,594435.63581733,0
+HMN.US,D,20080724,000000,9.34425,9.58285,9.29166,9.33743,525108.8909124,0
+HMN.US,D,20080725,000000,9.41631,9.55752,9.22983,9.46404,947035.26996053,0
+HMN.US,D,20080728,000000,9.39587,9.5507,9.39587,9.43189,524214.51788697,0
+HMN.US,D,20080729,000000,9.41047,9.6403,9.41047,9.54291,574723.49004321,0
+HMN.US,D,20080730,000000,9.50688,9.71042,9.35788,9.56434,329575.94645516,0
+HMN.US,D,20080731,000000,9.05198,9.83505,8.9474,9.72406,972520.28042925,0
+HMN.US,D,20080801,000000,9.66854,10.1087,9.66854,9.98987,578253.74774865,0
+HMN.US,D,20080804,000000,10.0211,10.2509,9.87887,10.1087,558612.45356897,0
+HMN.US,D,20080805,000000,10.2149,10.4107,10.2051,10.397,594155.30994368,0
+HMN.US,D,20080806,000000,10.3562,10.4826,10.2431,10.3562,516281.19297939,0
+HMN.US,D,20080807,000000,10.285,10.3357,10.0211,10.062,757984.73297695,0
+HMN.US,D,20080808,000000,10.062,10.4107,10.0133,10.3492,585932.41765014,0
+HMN.US,D,20080811,000000,10.3221,10.7992,10.1964,10.5771,660250.60604145,0
+HMN.US,D,20080812,000000,10.5022,10.6288,10.3903,10.4749,699467.47697989,0
+HMN.US,D,20080813,000000,10.4632,10.6638,10.4174,10.5373,519678.98900827,0
+HMN.US,D,20080814,000000,10.4826,10.8275,10.4564,10.6727,434606.76078302,0
+HMN.US,D,20080815,000000,10.806,10.9385,10.546,10.6881,472034.8856706,0
+HMN.US,D,20080818,000000,10.7018,10.7135,10.3492,10.471,389465.05361409,0
+HMN.US,D,20080819,000000,10.4038,10.5226,10.2713,10.3221,263433.41596111,0
+HMN.US,D,20080820,000000,10.3562,10.5226,10.1896,10.3074,278488.8663617,0
+HMN.US,D,20080821,000000,10.2275,10.2782,10.096,10.1604,201294.51397012,0
+HMN.US,D,20080822,000000,10.2217,10.3853,10.1662,10.3074,434952.80407759,0
+HMN.US,D,20080825,000000,10.2509,10.3492,10.1604,10.1808,348877.35834849,0
+HMN.US,D,20080826,000000,10.1604,10.3006,10.096,10.2149,306333.54297559,0
+HMN.US,D,20080827,000000,10.1964,10.3133,10.1467,10.3133,482737.58376945,0
+HMN.US,D,20080828,000000,10.3221,10.7135,10.3221,10.7135,356993.45983303,0
+HMN.US,D,20080829,000000,10.6503,10.6503,10.4174,10.4564,352991.88499937,0
+HMN.US,D,20080902,000000,10.5684,10.7846,10.4486,10.5831,473838.00740729,0
+HMN.US,D,20080903,000000,10.5771,10.8878,10.4826,10.8878,799248.08547647,0
+HMN.US,D,20080904,000000,10.8547,10.8742,10.7018,10.7135,291214.42882348,0
+HMN.US,D,20080905,000000,10.6503,10.7086,10.4564,10.6356,284108.7326857,0
+HMN.US,D,20080908,000000,10.953,11.0144,10.7846,11.0144,450341.97575633,0
+HMN.US,D,20080909,000000,10.8323,11.213,10.7135,10.7135,387270.70785593,0
+HMN.US,D,20080910,000000,10.8323,10.9112,10.5995,10.846,365546.99290062,0
+HMN.US,D,20080911,000000,10.7193,10.9249,10.6423,10.8878,432488.40079281,0
+HMN.US,D,20080912,000000,10.7992,10.9249,10.7135,10.7846,228358.79621049,0
+HMN.US,D,20080915,000000,10.4564,10.9035,9.82242,10.1964,573155.51345327,0
+HMN.US,D,20080916,000000,10.0474,10.397,9.87111,10.397,657409.35442104,0
+HMN.US,D,20080917,000000,10.2578,10.7407,9.68997,9.68997,591470.13719798,0
+HMN.US,D,20080918,000000,9.79709,9.97628,8.55279,9.50688,1053716.2076545,0
+HMN.US,D,20080919,000000,9.82242,11.8286,9.80878,10.0844,1367107.1855369,0
+HMN.US,D,20080922,000000,9.9286,11.927,9.45722,9.51955,342482.23182449,0
+HMN.US,D,20080923,000000,9.82242,9.88772,9.41631,9.42313,204540.33846311,0
+HMN.US,D,20080924,000000,9.40366,9.72406,9.08042,9.08042,252817.99881192,0
+HMN.US,D,20080925,000000,9.22505,9.56434,9.22505,9.31016,299437.32111702,0
+HMN.US,D,20080926,000000,8.93143,9.45722,8.86179,9.33354,253367.35537748,0
+HMN.US,D,20080929,000000,9.119,9.34425,8.38286,8.38286,262248.44871501,0
+HMN.US,D,20080930,000000,8.88215,9.119,8.41957,9.0292,463975.26009466,0
+HMN.US,D,20081001,000000,8.91097,9.30529,8.76967,9.2009,325839.29497462,0
+HMN.US,D,20081002,000000,9.12669,9.6403,8.90329,9.10654,357671.17073634,0
+HMN.US,D,20081003,000000,9.119,9.82242,8.89423,9.08715,335412.47490128,0
+HMN.US,D,20081006,000000,8.9474,9.26147,8.18817,8.92403,415945.06690904,0
+HMN.US,D,20081007,000000,9.06612,9.57506,8.39035,8.39035,417387.76966533,0
+HMN.US,D,20081008,000000,8.06888,8.49027,7.29007,7.29007,411966.08243882,0
+HMN.US,D,20081009,000000,7.13571,7.13571,2.80669,4.35727,3713741.7715094,0
+HMN.US,D,20081010,000000,3.76098,4.4834,3.51517,4.10465,1468628.2788533,0
+HMN.US,D,20081013,000000,4.35727,5.21992,3.94319,5.21992,1207302.9545353,0
+HMN.US,D,20081014,000000,5.50799,5.68289,4.56062,4.88346,750720.90429507,0
+HMN.US,D,20081015,000000,4.84109,5.15682,4.68712,4.7996,903500.55910023,0
+HMN.US,D,20081016,000000,4.7996,4.86241,4.2518,4.56062,961313.40649172,0
+HMN.US,D,20081017,000000,4.40606,4.94646,4.24489,4.82736,790087.69310001,0
+HMN.US,D,20081020,000000,4.86241,5.10782,4.74312,5.10782,361869.89783278,0
+HMN.US,D,20081021,000000,4.96058,5.01688,4.77808,4.83428,666911.68275327,0
+HMN.US,D,20081022,000000,4.65226,4.67991,4.39925,4.39925,964069.43083187,0
+HMN.US,D,20081023,000000,4.47667,4.58175,4.22375,4.51154,574354.85638519,0
+HMN.US,D,20081024,000000,4.3711,4.49059,4.0135,4.28715,334609.49016432,0
+HMN.US,D,20081027,000000,4.0622,4.34305,3.69076,3.69076,479153.9306595,0
+HMN.US,D,20081028,000000,3.69076,4.32913,3.58528,4.32913,526404.75630631,0
+HMN.US,D,20081029,000000,4.32212,4.67991,4.27284,4.42759,518167.48832694,0
+HMN.US,D,20081030,000000,4.44833,5.43758,4.44833,5.19898,536872.30925842,0
+HMN.US,D,20081031,000000,5.2693,5.62719,4.95358,5.58473,683824.67712976,0
+HMN.US,D,20081103,000000,5.46563,5.82343,5.44459,5.63401,392832.04460191,0
+HMN.US,D,20081104,000000,5.67647,6.01985,5.6197,6.00593,515333.42454945,0
+HMN.US,D,20081105,000000,5.87962,6.23069,5.7537,5.82343,581870.25956907,0
+HMN.US,D,20081106,000000,5.73257,6.00593,5.54987,5.67647,647437.76263,0
+HMN.US,D,20081107,000000,5.8096,6.10439,5.71854,5.89335,355879.34418137,0
+HMN.US,D,20081110,000000,6.08336,6.08336,5.51481,5.57081,293643.91972839,0
+HMN.US,D,20081111,000000,5.53594,5.70443,5.12887,5.52202,612340.55251595,0
+HMN.US,D,20081112,000000,5.47293,5.60627,5.05193,5.05193,733411.55172361,0
+HMN.US,D,20081113,000000,5.0868,5.99172,4.8485,5.99172,607482.59754083,0
+HMN.US,D,20081114,000000,5.9289,5.94283,5.24806,5.2693,544334.31703779,0
+HMN.US,D,20081117,000000,5.26209,5.66235,5.12887,5.17825,399861.75497175,0
+HMN.US,D,20081118,000000,5.21992,5.33231,4.92552,5.23405,726852.13164729,0
+HMN.US,D,20081119,000000,5.22723,5.36737,4.56744,4.56744,385669.87255552,0
+HMN.US,D,20081120,000000,4.5536,4.65878,3.97815,3.97815,512897.77263633,0
+HMN.US,D,20081121,000000,4.05547,4.44833,3.57819,4.35727,724310.71575987,0
+HMN.US,D,20081124,000000,4.49721,5.38149,4.18189,5.31127,573906.12962042,0
+HMN.US,D,20081125,000000,5.33231,5.35364,4.64476,5.35364,716392.7933728,0
+HMN.US,D,20081126,000000,5.33971,5.84447,5.18497,5.81681,530634.28844382,0
+HMN.US,D,20081128,000000,5.78145,6.10439,5.59885,5.97769,224775.14310055,0
+HMN.US,D,20081201,000000,5.88673,5.88673,4.68712,4.68712,537196.78902424,0
+HMN.US,D,20081202,000000,4.83428,5.32539,4.68712,5.32539,1019697.1739775,0
+HMN.US,D,20081203,000000,5.11494,5.96385,5.11494,5.87962,380728.74396955,0
+HMN.US,D,20081204,000000,5.8096,6.02717,5.36055,5.50799,437043.43953084,0
+HMN.US,D,20081205,000000,5.40272,6.37805,5.37467,6.29371,443417.00252611,0
+HMN.US,D,20081208,000000,6.38506,6.5811,6.01985,6.38506,633551.87695498,0
+HMN.US,D,20081209,000000,6.25144,6.86907,6.17422,6.37084,734564.68709394,0
+HMN.US,D,20081210,000000,6.46929,6.70761,6.20957,6.34299,628475.20618833,0
+HMN.US,D,20081211,000000,6.04809,6.37805,5.57801,5.60627,575456.65002042,0
+HMN.US,D,20081212,000000,5.41665,6.23069,5.29034,5.94993,570673.65397855,0
+HMN.US,D,20081215,000000,5.92149,6.12523,5.66916,5.76051,487339.85690378,0
+HMN.US,D,20081216,000000,5.94283,6.41302,5.90758,6.35682,832065.7225521,0
+HMN.US,D,20081217,000000,6.30754,6.49014,6.01985,6.35682,620618.8938834,0
+HMN.US,D,20081218,000000,6.43384,6.66544,6.23751,6.36392,527844.37855851,0
+HMN.US,D,20081219,000000,6.5324,6.5324,6.14646,6.17422,972846.81386448,0
+HMN.US,D,20081222,000000,6.18873,6.25855,5.68289,5.95685,395683.56456934,0
+HMN.US,D,20081223,000000,6.07654,6.18873,5.89335,5.97117,309966.48415124,0
+HMN.US,D,20081224,000000,5.97769,6.24453,5.91507,6.14646,224179.57897339,0
+HMN.US,D,20081226,000000,6.13935,6.37084,6.01304,6.3497,305586.00731254,0
+HMN.US,D,20081229,000000,6.3497,6.44106,5.79558,5.85168,434436.30622249,0
+HMN.US,D,20081230,000000,5.90085,6.38506,5.7537,6.3497,461451.30039717,0
+HMN.US,D,20081231,000000,6.38506,6.49734,5.85168,6.44806,658602.53634474,0
+HMN.US,D,20090102,000000,6.5251,6.84131,6.39197,6.80577,348014.81719882,0
+HMN.US,D,20090105,000000,6.82008,6.99529,6.56708,6.92497,591390.04409122,0
+HMN.US,D,20090106,000000,6.92497,7.36721,6.86907,7.24791,467645.16731958,0
+HMN.US,D,20090107,000000,7.16367,7.23359,6.91825,6.96032,434809.04721931,0
+HMN.US,D,20090108,000000,7.0095,7.10757,6.65151,6.77762,637340.89700533,0
+HMN.US,D,20090109,000000,6.82008,6.86907,6.43384,6.45538,316584.43380556,0
+HMN.US,D,20090112,000000,6.50416,6.57467,6.32868,6.37805,322381.94253301,0
+HMN.US,D,20090113,000000,6.42011,6.91825,6.31465,6.80577,620425.84895943,0
+HMN.US,D,20090114,000000,6.70761,6.70761,6.47621,6.5251,495761.95512949,0
+HMN.US,D,20090115,000000,6.54662,6.61654,6.03418,6.39908,422635.9218272,0
+HMN.US,D,20090116,000000,6.49014,6.56026,6.11842,6.41302,401602.23979162,0
+HMN.US,D,20090120,000000,6.32868,6.462,5.76773,5.77445,518130.52227767,0
+HMN.US,D,20090121,000000,5.98519,6.66544,5.69721,6.66544,793540.9382028,0
+HMN.US,D,20090122,000000,6.39197,6.49014,5.97769,6.12523,522648.59496643,0
+HMN.US,D,20090123,000000,5.91507,6.18873,5.7537,6.16049,441272.97166834,0
+HMN.US,D,20090126,000000,6.24453,6.53882,6.12523,6.25144,351403.37171538,0
+HMN.US,D,20090127,000000,6.32176,6.42703,6.24453,6.3497,391158.30403767,0
+HMN.US,D,20090128,000000,6.54662,6.87618,6.39908,6.86186,456514.27915,0
+HMN.US,D,20090129,000000,6.72212,6.84131,6.60243,6.63057,810529.91834725,0
+HMN.US,D,20090130,000000,6.72212,6.80577,6.42703,6.56026,1120916.3778916,0
+HMN.US,D,20090202,000000,6.45538,7.95016,6.35682,6.51847,817890.26949112,0
+HMN.US,D,20090203,000000,6.55334,6.72884,6.09037,6.24453,681834.6714773,0
+HMN.US,D,20090204,000000,6.24453,6.53882,6.10439,6.12523,366847.99246802,0
+HMN.US,D,20090205,000000,6.24453,7.26173,6.24453,6.96032,972567.51482554,0
+HMN.US,D,20090206,000000,6.93899,7.36009,6.86907,7.34607,508803.7826795,0
+HMN.US,D,20090209,000000,7.29689,7.57805,7.1773,7.52118,423145.2318394,0
+HMN.US,D,20090210,000000,7.45767,7.64738,6.93228,6.97435,609227.18969951,0
+HMN.US,D,20090211,000000,7.05147,7.47257,6.96032,7.45767,446136.06081697,0
+HMN.US,D,20090212,000000,7.26173,7.39555,6.73546,7.1848,436906.87051548,0
+HMN.US,D,20090213,000000,7.21977,7.39555,7.0095,7.05147,547250.52759145,0
+HMN.US,D,20090217,000000,6.73546,7.03045,6.66544,6.79185,545674.33632389,0
+HMN.US,D,20090218,000000,6.89703,7.12909,6.39908,6.5811,480187.95320441,0
+HMN.US,D,20090219,000000,6.72212,6.72212,6.23069,6.26566,370167.74905957,0
+HMN.US,D,20090220,000000,6.07654,6.15318,5.73257,5.99172,421958.21092389,0
+HMN.US,D,20090223,000000,6.15318,6.15318,5.50799,5.52202,405642.83434396,0
+HMN.US,D,20090224,000000,5.66235,6.17422,5.63401,6.16049,557278.59529108,0
+HMN.US,D,20090225,000000,6.04119,6.11842,5.51481,5.66235,302716.00432048,0
+HMN.US,D,20090226,000000,5.62719,5.91507,5.56389,5.64823,302456.21514088,0
+HMN.US,D,20090227,000000,5.49377,5.78145,5.39561,5.39561,452156.39267475,0
+HMN.US,D,20090302,000000,5.26209,5.64823,5.05193,5.05193,482232.38109607,0
+HMN.US,D,20090303,000000,5.206,5.27621,4.65878,4.84109,789428.46522133,0
+HMN.US,D,20090304,000000,4.92552,5.01688,4.70143,4.8485,742141.70035994,0
+HMN.US,D,20090305,000000,4.6658,4.76415,4.49721,4.53948,554410.64596842,0
+HMN.US,D,20090306,000000,4.63784,4.63784,4.28015,4.53267,309929.51810197,0
+HMN.US,D,20090309,000000,4.46937,4.47667,4.27284,4.34305,301652.20356922,0
+HMN.US,D,20090310,000000,4.52526,4.85541,4.35017,4.8485,526354.44140592,0
+HMN.US,D,20090311,000000,4.89767,5.13608,4.77088,5.07278,570322.47651047,0
+HMN.US,D,20090312,000000,5.04502,5.18497,4.83428,5.10082,962273.49693808,0
+HMN.US,D,20090313,000000,5.15,5.59204,5.09381,5.54276,425940.27589822,0
+HMN.US,D,20090316,000000,5.61317,5.90085,5.38841,5.43066,366412.61455439,0
+HMN.US,D,20090317,000000,5.40953,6.05511,5.40953,6.02717,326192.5261121,0
+HMN.US,D,20090318,000000,5.83765,6.10439,5.77445,5.97117,882492.54793219,0
+HMN.US,D,20090319,000000,6.09037,6.09037,5.77445,5.81681,530258.46694288,0
+HMN.US,D,20090320,000000,5.86599,5.91507,5.73929,5.73929,466117.23728301,0
+HMN.US,D,20090323,000000,5.96385,6.21638,5.8096,6.20957,634922.70128213,0
+HMN.US,D,20090324,000000,6.06874,6.06874,5.60627,5.60627,518841.09189145,0
+HMN.US,D,20090325,000000,5.70443,6.00593,5.52883,5.91507,352931.30175194,0
+HMN.US,D,20090326,000000,6.03418,6.28669,5.78867,6.28669,435483.67761852,0
+HMN.US,D,20090327,000000,6.13935,6.24453,5.94283,5.96385,362138.9285247,0
+HMN.US,D,20090330,000000,5.70443,5.76051,5.47994,5.53594,406955.1290931,0
+HMN.US,D,20090331,000000,5.66916,6.06874,5.56389,5.87271,351614.89966399,0
+HMN.US,D,20090401,000000,5.72526,5.93582,5.54276,5.90758,392397.69352297,0
+HMN.US,D,20090402,000000,6.11101,6.59522,6.11101,6.44806,467597.93292329,0
+HMN.US,D,20090403,000000,6.41302,6.43384,6.11842,6.42011,372593.13262567,0
+HMN.US,D,20090406,000000,6.34299,6.406,6.20255,6.32868,270294.7254398,0
+HMN.US,D,20090407,000000,6.14646,6.32868,6.04119,6.04119,295721.20633052,0
+HMN.US,D,20090408,000000,6.14646,6.2797,6.00593,6.23069,178702.09685691,0
+HMN.US,D,20090409,000000,6.44806,6.70761,6.25144,6.67966,418827.39191752,0
+HMN.US,D,20090413,000000,6.5324,6.91825,6.04119,6.32176,507541.80283074,0
+HMN.US,D,20090414,000000,6.19535,6.36392,6.02717,6.05511,624744.715716,0
+HMN.US,D,20090415,000000,6.09717,6.31465,5.97117,6.30754,320124.95985804,0
+HMN.US,D,20090416,000000,6.31465,6.37084,6.15318,6.30754,389830.60676799,0
+HMN.US,D,20090417,000000,6.31465,6.32176,6.17422,6.25144,433958.82808606,0
+HMN.US,D,20090420,000000,6.13935,6.13935,5.65535,5.66235,437198.49157084,0
+HMN.US,D,20090421,000000,5.58473,6.30754,5.58473,6.23069,543758.26276997,0
+HMN.US,D,20090422,000000,6.14646,6.25144,5.76051,5.82343,566057.00515841,0
+HMN.US,D,20090423,000000,5.80249,5.94283,5.44459,5.8585,643599.45451396,0
+HMN.US,D,20090424,000000,5.91507,6.05511,5.78145,5.87962,503521.74497244,0
+HMN.US,D,20090427,000000,5.72526,5.87962,5.56389,5.59204,447100.25860214,0
+HMN.US,D,20090428,000000,5.56389,6.13205,5.56389,5.87271,474876.137291,0
+HMN.US,D,20090429,000000,5.91507,6.14646,5.8585,6.14646,469011.88430793,0
+HMN.US,D,20090430,000000,5.94283,6.3497,5.69049,6.16049,800156.83418773,0
+HMN.US,D,20090501,000000,6.12523,6.32176,6.09717,6.25855,626139.15724131,0
+HMN.US,D,20090504,000000,6.26566,6.49014,6.23069,6.48322,749851.17530249,0
+HMN.US,D,20090505,000000,6.38506,6.39908,6.27258,6.31465,864249.80261662,0
+HMN.US,D,20090506,000000,6.45538,6.60243,6.23069,6.56708,885062.71519126,0
+HMN.US,D,20090507,000000,6.70088,6.71443,6.44106,6.49014,832576.05939899,0
+HMN.US,D,20090508,000000,6.54662,6.96032,6.46929,6.96032,748701.12043626,0
+HMN.US,D,20090511,000000,6.84131,6.96724,6.5811,6.59522,551472.87188602,0
+HMN.US,D,20090512,000000,6.63748,6.72884,6.41302,6.41302,561887.02943362,0
+HMN.US,D,20090513,000000,6.33597,6.38506,6.11842,6.12523,367760.84851811,0
+HMN.US,D,20090514,000000,6.10439,6.44806,6.05511,6.29371,498718.21223653,0
+HMN.US,D,20090515,000000,6.32868,6.32868,6.06232,6.13205,294670.75443038,0
+HMN.US,D,20090518,000000,6.20957,6.33597,6.04809,6.30072,311038.49958011,0
+HMN.US,D,20090519,000000,6.21638,6.24453,6.06874,6.07654,195477.49538334,0
+HMN.US,D,20090520,000000,6.12523,6.3497,5.86599,5.87962,363567.25559517,0
+HMN.US,D,20090521,000000,5.82343,6.13935,5.69721,6.12523,653130.53421785,0
+HMN.US,D,20090522,000000,6.15318,6.34299,6.15318,6.20255,596543.72746053,0
+HMN.US,D,20090526,000000,6.1673,6.70088,6.11842,6.67966,572010.59276055,0
+HMN.US,D,20090527,000000,6.60243,6.65871,6.20957,6.2236,394883.6603365,0
+HMN.US,D,20090528,000000,6.27258,6.43384,6.13205,6.39197,249720.03851602,0
+HMN.US,D,20090529,000000,6.44806,6.44806,6.07654,6.33597,421281.52685528,0
+HMN.US,D,20090601,000000,6.37805,6.82008,6.23751,6.73546,455920.76869224,0
+HMN.US,D,20090602,000000,6.78483,6.98136,6.67264,6.86186,767194.41341912,0
+HMN.US,D,20090603,000000,6.79886,6.90402,6.67966,6.72212,287849.49150506,0
+HMN.US,D,20090604,000000,6.79886,7.04446,6.69388,7.02323,290857.09034718,0
+HMN.US,D,20090605,000000,7.05829,7.19882,6.81288,6.93228,304015.97705319,0
+HMN.US,D,20090608,000000,6.86186,7.11449,6.77762,7.02323,286905.83041392,0
+HMN.US,D,20090609,000000,7.02323,7.10757,6.827,6.89703,208467.98119823,0
+HMN.US,D,20090610,000000,6.9533,6.9533,6.48322,6.60915,241064.84881293,0
+HMN.US,D,20090611,000000,6.56026,6.75678,6.5324,6.62336,263087.37266654,0
+HMN.US,D,20090612,000000,6.59522,6.69388,6.51847,6.66544,178248.23591863,0
+HMN.US,D,20090615,000000,6.62336,6.62336,6.41302,6.57467,473770.23631696,0
+HMN.US,D,20090616,000000,6.60915,6.81288,6.54662,6.65151,410064.38457072,0
+HMN.US,D,20090617,000000,6.65151,7.1919,6.63057,7.10056,617941.93581531,0
+HMN.US,D,20090618,000000,7.08662,7.31773,7.05147,7.20573,570923.17481114,0
+HMN.US,D,20090619,000000,7.26885,7.50792,7.21275,7.28306,557856.7032283,0
+HMN.US,D,20090622,000000,7.1919,7.1919,6.86186,6.86186,280032.19891879,0
+HMN.US,D,20090623,000000,6.89703,7.02323,6.79886,6.80577,277194.02780249,0
+HMN.US,D,20090624,000000,6.84131,7.07973,6.7711,6.98136,251885.63290251,0
+HMN.US,D,20090625,000000,6.9533,7.31773,6.91825,7.31081,234289.79344919,0
+HMN.US,D,20090626,000000,7.22697,7.31081,6.93228,7.0095,649992.52736855,0
+HMN.US,D,20090629,000000,7.07973,7.29007,6.883,7.09364,271434.51195902,0
+HMN.US,D,20090630,000000,7.14974,7.1848,6.82008,6.99529,352079.02894929,0
+HMN.US,D,20090701,000000,7.02323,7.40957,7.02323,7.33214,221022.06226476,0
+HMN.US,D,20090702,000000,7.26885,7.26885,6.72212,6.74276,382931.30440532,0
+HMN.US,D,20090706,000000,6.74958,6.98827,6.73546,6.96032,290841.68782665,0
+HMN.US,D,20090707,000000,7.0095,7.0095,6.78483,6.93899,334126.87785439,0
+HMN.US,D,20090708,000000,7.00229,7.14974,6.77762,6.86907,226477.63503645,0
+HMN.US,D,20090709,000000,6.83352,6.96724,6.77762,6.89001,182918.28014329,0
+HMN.US,D,20090710,000000,6.79886,6.94621,6.68637,6.89001,166437.58317633,0
+HMN.US,D,20090713,000000,6.9533,7.33214,6.91825,7.23359,362346.34913451,0
+HMN.US,D,20090714,000000,7.22697,7.26885,6.883,7.05147,274824.0933103,0
+HMN.US,D,20090715,000000,7.11449,7.78042,7.11449,7.71731,496207.60139017,0
+HMN.US,D,20090716,000000,7.63385,7.87371,7.50043,7.71107,367482.57631387,0
+HMN.US,D,20090717,000000,7.73201,7.83748,7.64106,7.73201,163058.27017208,0
+HMN.US,D,20090720,000000,7.76756,7.88685,7.64738,7.76756,359568.76126562,0
+HMN.US,D,20090721,000000,7.83748,7.97169,7.63385,7.71107,327707.10729753,0
+HMN.US,D,20090722,000000,7.68371,7.95659,7.68371,7.89338,275348.80584301,0
+HMN.US,D,20090723,000000,7.86524,8.41957,7.86524,8.09186,385514.82051552,0
+HMN.US,D,20090724,000000,8.03255,8.35743,8.03255,8.14445,199445.18467183,0
+HMN.US,D,20090727,000000,8.14445,8.29344,7.97169,8.00645,354968.5418007,0
+HMN.US,D,20090728,000000,7.98571,8.41148,7.98571,8.15292,459658.44700749,0
+HMN.US,D,20090729,000000,8.09916,8.35743,7.78042,7.86524,321891.11554546,0
+HMN.US,D,20090730,000000,7.99817,8.25732,7.76756,7.94285,433689.79739413,0
+HMN.US,D,20090731,000000,7.45066,8.28547,7.1919,7.9638,508663.10632531,0
+HMN.US,D,20090803,000000,7.97811,8.01891,7.6691,7.90088,431837.38759175,0
+HMN.US,D,20090804,000000,7.86524,8.30026,7.83748,8.23122,273533.36208989,0
+HMN.US,D,20090805,000000,8.28547,8.28547,8.03255,8.1163,471475.26075802,0
+HMN.US,D,20090806,000000,8.21057,8.22431,7.78849,7.99817,197619.4725717,0
+HMN.US,D,20090807,000000,8.21661,8.28547,7.93536,8.12321,200316.96733382,0
+HMN.US,D,20090810,000000,8.01141,8.13675,7.89338,8.1163,197919.30830468,0
+HMN.US,D,20090811,000000,8.08406,8.16071,7.89338,8.04774,204334.97152271,0
+HMN.US,D,20090812,000000,8.06128,8.39035,7.98571,8.24944,195983.72489142,0
+HMN.US,D,20090813,000000,8.35743,8.39824,8.1163,8.35743,157538.00681417,0
+HMN.US,D,20090814,000000,8.34438,8.34438,7.69666,7.98571,257285.75660029,0
+HMN.US,D,20090817,000000,7.82259,8.09186,7.69666,8.06128,392755.03199927,0
+HMN.US,D,20090818,000000,8.16071,8.20357,7.87371,7.90721,263005.22589038,0
+HMN.US,D,20090819,000000,7.80252,8.1163,7.78042,8.09916,176816.82834405,0
+HMN.US,D,20090820,000000,8.04774,8.27115,8.01141,8.20357,233599.76052945,0
+HMN.US,D,20090821,000000,8.35022,8.74385,8.30825,8.62466,443923.23203419,0
+HMN.US,D,20090824,000000,8.63099,8.73101,8.43281,8.55991,289587.92265552,0
+HMN.US,D,20090825,000000,8.61775,8.74385,8.56536,8.63099,166540.26664653,0
+HMN.US,D,20090826,000000,8.61132,8.79724,8.53837,8.78262,225986.8080489,0
+HMN.US,D,20090827,000000,8.77707,8.88955,8.57344,8.80483,153419.37282448,0
+HMN.US,D,20090828,000000,8.91633,8.98207,8.64288,8.67189,295114.34702164,0
+HMN.US,D,20090831,000000,8.56536,8.74385,8.51792,8.59505,215549.03330315,0
+HMN.US,D,20090901,000000,8.55991,8.78262,8.31507,8.49027,468816.78571455,0
+HMN.US,D,20090902,000000,8.48383,8.59505,8.38286,8.53837,330925.20725357,0
+HMN.US,D,20090903,000000,8.56536,8.63752,8.39824,8.56536,364774.81320472,0
+HMN.US,D,20090904,000000,8.56536,8.88955,8.46164,8.77707,249682.04563205,0
+HMN.US,D,20090908,000000,8.90329,8.90329,8.35743,8.39035,275741.05669917,0
+HMN.US,D,20090909,000000,8.44849,8.96892,8.39824,8.91097,312181.36660343,0
+HMN.US,D,20090910,000000,8.88215,9.17841,8.76967,9.16311,681460.90364578,0
+HMN.US,D,20090911,000000,9.2009,9.29166,9.04527,9.26731,296774.73873476,0
+HMN.US,D,20090914,000000,9.08042,9.62083,9.08042,9.62083,365524.40253716,0
+HMN.US,D,20090915,000000,9.50688,9.93435,9.50688,9.83505,387929.93573461,0
+HMN.US,D,20090916,000000,9.9169,10.062,9.7036,10.0542,487321.37387913,0
+HMN.US,D,20090917,000000,9.93435,10.1808,9.90913,10.1,334631.05369305,0
+HMN.US,D,20090918,000000,10.1,10.2275,10.0542,10.1604,543716.16254718,0
+HMN.US,D,20090921,000000,10.0289,10.2051,9.9627,10.1808,214410.27361865,0
+HMN.US,D,20090922,000000,10.2431,10.3492,10.1,10.21,314646.79672292,0
+HMN.US,D,20090923,000000,10.2782,10.3562,10.0912,10.1,283135.2933882,0
+HMN.US,D,20090924,000000,10.1535,10.3562,9.84291,10.062,224385.97274849,0
+HMN.US,D,20090925,000000,10.0045,10.3006,9.82925,9.87111,168035.33797263,0
+HMN.US,D,20090928,000000,9.9169,10.3221,9.87111,10.1535,245374.47405719,0
+HMN.US,D,20090929,000000,10.1467,10.1964,9.9169,9.92365,269986.67502921,0
+HMN.US,D,20090930,000000,9.97044,10.1535,9.63251,9.80196,332816.63677465,0
+HMN.US,D,20091001,000000,9.79709,9.81463,9.49326,9.52831,274022.13540803,0
+HMN.US,D,20091002,000000,9.41631,9.90913,9.36372,9.74451,232899.4592627,0
+HMN.US,D,20091005,000000,9.83505,9.8945,9.59064,9.62668,734800.85907541,0
+HMN.US,D,20091006,000000,9.64907,10.1087,9.64907,9.98312,359626.26400893,0
+HMN.US,D,20091007,000000,9.97044,10.1896,9.7893,10.0474,218618.24222741,0
+HMN.US,D,20091008,000000,10.1087,10.3903,9.94129,9.94129,364741.95449425,0
+HMN.US,D,20091009,000000,9.87887,9.95487,9.61207,9.84969,420198.21624468,0
+HMN.US,D,20091012,000000,9.9286,10.2051,9.90913,10.0912,162493.51108599,0
+HMN.US,D,20091013,000000,10.0912,10.2217,9.75328,9.97044,273050.74977996,0
+HMN.US,D,20091014,000000,10.1535,10.2275,10.0474,10.1604,199041.63863395,0
+HMN.US,D,20091015,000000,10.0912,10.2713,9.88772,10.172,214524.25227057,0
+HMN.US,D,20091016,000000,10.1,10.2509,9.8546,10.0415,460848.5484271,0
+HMN.US,D,20091019,000000,10.0357,10.21,9.9627,10.096,163915.67714824,0
+HMN.US,D,20091020,000000,10.1234,10.1604,9.66173,9.82242,228507.68724228,0
+HMN.US,D,20091021,000000,9.84291,10.139,9.7036,9.71042,395339.57494418,0
+HMN.US,D,20091022,000000,9.6773,9.94704,9.66854,9.87111,186859.27172953,0
+HMN.US,D,20091023,000000,9.8945,9.9627,9.45137,9.47962,214269.59726448,0
+HMN.US,D,20091026,000000,9.52831,9.68218,9.30529,9.31892,303511.80121452,0
+HMN.US,D,20091027,000000,9.42313,9.68218,9.31892,9.39587,250366.94437827,0
+HMN.US,D,20091028,000000,9.34425,9.44651,8.98207,9.07381,465558.63920514,0
+HMN.US,D,20091029,000000,9.14198,9.71627,8.58795,9.39587,466742.57961653,0
+HMN.US,D,20091030,000000,9.24531,9.31016,8.6493,8.72302,541746.69358877,0
+HMN.US,D,20091102,000000,8.73753,8.96045,8.44849,8.66469,370190.33942301,0
+HMN.US,D,20091103,000000,8.52484,8.81933,8.50974,8.68544,569084.11385988,0
+HMN.US,D,20091104,000000,8.75029,8.79724,8.38286,8.45463,477734.84510135,0
+HMN.US,D,20091105,000000,8.54548,8.90329,8.52484,8.76967,779810.10456778,0
+HMN.US,D,20091106,000000,8.76967,8.96045,8.6493,8.92403,270393.3015712,0
+HMN.US,D,20091109,000000,9.05198,9.21249,9.05198,9.17841,197036.23046097,0
+HMN.US,D,20091110,000000,9.119,9.31892,9.00193,9.14198,257081.41649458,0
+HMN.US,D,20091111,000000,9.2751,9.32769,9.03768,9.15542,178936.21516896,0
+HMN.US,D,20091112,000000,9.10654,9.20762,8.73101,8.76236,238602.49919756,0
+HMN.US,D,20091113,000000,8.83327,8.86179,8.61775,8.74385,332768.37554365,0
+HMN.US,D,20091116,000000,8.80483,9.1487,8.71474,9.10654,457942.60622047,0
+HMN.US,D,20091117,000000,9.06612,9.09377,8.90329,9.00193,163996.79708969,0
+HMN.US,D,20091118,000000,9.06612,9.1487,8.89423,8.9474,150376.86160249,0
+HMN.US,D,20091119,000000,8.84963,8.84963,8.57344,8.77707,239876.80106273,0
+HMN.US,D,20091120,000000,8.66469,8.83327,8.66469,8.74385,211020.69226737,0
+HMN.US,D,20091123,000000,8.9399,9.13438,8.81115,8.89423,225539.10811883,0
+HMN.US,D,20091124,000000,8.92403,8.9548,8.52484,8.83327,365298.49890273,0
+HMN.US,D,20091125,000000,8.84963,8.91633,8.73101,8.75672,124594.06907019,0
+HMN.US,D,20091127,000000,8.38286,8.69916,8.32131,8.35022,88250.28162792,0
+HMN.US,D,20091130,000000,8.35743,8.47683,8.12974,8.43281,360819.44593264,0
+HMN.US,D,20091201,000000,8.50361,8.61775,8.29344,8.38286,408742.84830927,0
+HMN.US,D,20091202,000000,8.39824,8.61775,8.39824,8.53224,182854.61639176,0
+HMN.US,D,20091203,000000,8.57986,8.65719,8.28547,8.3284,157976.46523192,0
+HMN.US,D,20091204,000000,8.50974,8.74385,8.44849,8.52484,310140.01921587,0
+HMN.US,D,20091207,000000,8.51792,8.63752,8.4406,8.57986,189751.86508504,0
+HMN.US,D,20091208,000000,8.47683,8.47683,8.23122,8.29344,267068.41080616,0
+HMN.US,D,20091209,000000,8.25732,8.29344,8.07637,8.24252,246590.24634434,0
+HMN.US,D,20091210,000000,8.35743,8.52484,8.32131,8.50974,352379.89151697,0
+HMN.US,D,20091211,000000,8.60324,8.71474,8.49718,8.68544,203246.5267386,0
+HMN.US,D,20091214,000000,8.79724,9.14198,8.75672,9.08715,284716.61882927,0
+HMN.US,D,20091215,000000,9.04527,9.15542,8.96045,8.98207,799921.68904098,0
+HMN.US,D,20091216,000000,9.05198,9.15542,8.88215,9.07381,266330.11665542,0
+HMN.US,D,20091217,000000,8.9399,9.0292,8.57986,8.73753,162207.02420412,0
+HMN.US,D,20091218,000000,8.80483,8.9474,8.62466,8.72302,531387.98511508,0
+HMN.US,D,20091221,000000,8.78262,8.89423,8.62466,8.81115,182101.9465552,0
+HMN.US,D,20091222,000000,8.8579,8.8579,8.71474,8.84963,214240.84589282,0
+HMN.US,D,20091223,000000,8.8579,8.9474,8.67189,8.8579,151815.45701998,0
+HMN.US,D,20091224,000000,8.84212,8.93143,8.75029,8.78262,130207.77438598,0
+HMN.US,D,20091228,000000,8.8579,8.9474,8.8579,8.9474,178271.85311678,0
+HMN.US,D,20091229,000000,8.93143,8.98207,8.86813,8.9474,148097.28856407,0
+HMN.US,D,20091230,000000,8.86813,8.9548,8.83327,8.9399,124508.84178993,0
+HMN.US,D,20091231,000000,8.96045,9.05198,8.76967,8.76967,164351.05506188,0
+HMN.US,D,20100104,000000,8.91097,9.0292,8.91097,9.0292,215718.46102898,0
+HMN.US,D,20100105,000000,9.0292,9.52831,8.91097,9.28386,581305.50048298,0
+HMN.US,D,20100106,000000,9.25368,9.87111,9.1708,9.42313,449350.05343421,0
+HMN.US,D,20100107,000000,9.37151,9.39587,9.1487,9.22983,194681.6984893,0
+HMN.US,D,20100108,000000,9.18737,9.38807,9.1708,9.37151,159513.6367808,0
+HMN.US,D,20100111,000000,9.42313,9.47182,9.26147,9.29166,91813.398043829,0
+HMN.US,D,20100112,000000,9.16311,9.33354,8.96892,9.00748,215668.14612859,0
+HMN.US,D,20100113,000000,9.08042,9.30529,9.0142,9.18737,158233.17390742,0
+HMN.US,D,20100114,000000,9.11237,9.11237,8.82605,9.00748,178210.24303466,0
+HMN.US,D,20100115,000000,8.96892,9.16311,8.84212,9.14198,346675.82474741,0
+HMN.US,D,20100119,000000,9.13438,9.36372,9.11237,9.33743,168419.37415117,0
+HMN.US,D,20100120,000000,9.21249,9.34425,8.97447,9.19408,237224.48702749,0
+HMN.US,D,20100121,000000,9.16311,9.31892,8.98772,9.13438,380672.26806094,0
+HMN.US,D,20100122,000000,9.10654,9.22983,8.78915,8.81933,229148.43209633,0
+HMN.US,D,20100125,000000,8.89423,8.96892,8.76236,8.78262,274194.64363797,0
+HMN.US,D,20100126,000000,8.74385,8.74385,8.44849,8.46164,269127.21438365,0
+HMN.US,D,20100127,000000,8.40622,8.58795,8.30825,8.54548,189346.26537775,0
+HMN.US,D,20100128,000000,8.53837,8.53837,8.22431,8.28547,306937.32178036,0
+HMN.US,D,20100129,000000,8.32131,8.48383,8.17434,8.41148,452159.47317885,0
+HMN.US,D,20100201,000000,8.46981,8.46981,8.20357,8.39824,219863.79272092,0
+HMN.US,D,20100202,000000,8.35743,8.54548,8.29344,8.48383,305439.16995016,0
+HMN.US,D,20100203,000000,8.41957,8.51792,8.27115,8.35743,144668.68749411,0
+HMN.US,D,20100204,000000,8.28547,8.35743,8.06888,8.08406,250529.18426119,0
+HMN.US,D,20100205,000000,8.09186,8.18145,7.87371,8.06888,212097.84186976,0
+HMN.US,D,20100208,000000,8.05534,8.36337,7.83028,8.29344,560690.7670058,0
+HMN.US,D,20100209,000000,8.44849,8.84212,8.35743,8.77707,563514.56243627,0
+HMN.US,D,20100210,000000,8.81115,8.98772,8.66469,8.97447,346865.78916728,0
+HMN.US,D,20100211,000000,8.92403,9.10654,8.84212,9.07381,204404.79628245,0
+HMN.US,D,20100212,000000,8.96892,9.20762,8.88215,9.16311,371972.92446567,0
+HMN.US,D,20100216,000000,9.24531,9.28386,9.04527,9.2751,225793.76312492,0
+HMN.US,D,20100217,000000,9.33354,9.37151,9.24531,9.35302,250977.91102596,0
+HMN.US,D,20100218,000000,9.37151,9.62083,9.33354,9.62083,213578.53751004,0
+HMN.US,D,20100219,000000,9.62668,9.7036,9.51955,9.62668,214999.67673759,0
+HMN.US,D,20100222,000000,9.63251,9.68218,9.54291,9.6773,131548.82050677,0
+HMN.US,D,20100223,000000,9.60427,9.71042,9.39587,9.47962,236793.21645265,0
+HMN.US,D,20100224,000000,9.47962,9.82242,9.41631,9.76886,250332.03199841,0
+HMN.US,D,20100225,000000,9.55752,9.73574,9.52831,9.66173,143182.85768033,0
+HMN.US,D,20100226,000000,9.69679,9.69679,9.40366,9.43189,258245.84704665,0
+HMN.US,D,20100301,000000,9.49326,9.52831,9.38807,9.47182,324465.39014334,0
+HMN.US,D,20100302,000000,9.53513,9.71627,9.47962,9.66854,227566.07982056,0
+HMN.US,D,20100303,000000,9.73574,9.80196,9.66854,9.7036,336135.36653148,0
+HMN.US,D,20100304,000000,9.76204,9.79709,9.54291,9.57506,369605.04364287,0
+HMN.US,D,20100305,000000,9.65491,9.80878,9.61207,9.78248,562585.27703097,0
+HMN.US,D,20100308,000000,9.80196,9.80878,9.55752,9.59941,499305.56168607,0
+HMN.US,D,20100309,000000,9.57116,10.0542,9.52831,9.87887,582014.01642735,0
+HMN.US,D,20100310,000000,9.84291,9.9169,9.69679,9.86334,354233.32815407,0
+HMN.US,D,20100311,000000,9.75328,9.90324,9.61207,9.88772,221373.23973285,0
+HMN.US,D,20100312,000000,9.97044,10.0756,9.81463,10.0756,321122.01635367,0
+HMN.US,D,20100315,000000,10.062,10.1,9.9169,10.062,243214.0138442,0
+HMN.US,D,20100316,000000,10.0688,10.3298,10.0357,10.3006,186872.62058066,0
+HMN.US,D,20100317,000000,10.3133,10.5022,10.3006,10.3425,205891.65293093,0
+HMN.US,D,20100318,000000,10.3298,10.4749,10.2782,10.2782,236954.42950087,0
+HMN.US,D,20100319,000000,10.3006,10.3074,9.88772,10.0357,575498.75024322,0
+HMN.US,D,20100322,000000,9.93435,10.3629,9.93435,10.3357,311653.57356661,0
+HMN.US,D,20100323,000000,10.3425,10.4486,10.0688,10.3697,281455.39181576,0
+HMN.US,D,20100324,000000,10.3298,10.4953,10.2217,10.4486,329857.29916351,0
+HMN.US,D,20100325,000000,10.5022,10.5597,10.3298,10.3425,394343.54528324,0
+HMN.US,D,20100326,000000,10.4038,10.5373,10.3221,10.4826,222246.04922954,0
+HMN.US,D,20100329,000000,10.5022,10.6638,10.4749,10.658,214756.31691322,0
+HMN.US,D,20100330,000000,10.7018,10.7631,10.4486,10.5159,209113.86022578,0
+HMN.US,D,20100331,000000,10.4915,10.6881,10.4486,10.5684,473076.09605841,0
+HMN.US,D,20100401,000000,10.6423,10.7846,10.5771,10.7262,219625.56707005,0
+HMN.US,D,20100405,000000,10.8129,10.8878,10.7554,10.8129,202000.97624509,0
+HMN.US,D,20100406,000000,10.7086,10.919,10.7086,10.8615,184222.36021481,0
+HMN.US,D,20100407,000000,10.7554,10.9453,10.733,10.8742,259200.8033195,0
+HMN.US,D,20100408,000000,10.8275,10.9862,10.7554,10.9249,154037.52731509,0
+HMN.US,D,20100409,000000,10.9385,10.9735,10.806,10.882,482669.81267911,0
+HMN.US,D,20100412,000000,10.8615,10.9804,10.7086,10.9687,249904.86876238,0
+HMN.US,D,20100413,000000,10.994,11.1799,10.8878,11.1625,268831.48598947,0
+HMN.US,D,20100414,000000,11.2247,11.4391,11.1995,11.3719,312016.04621641,0
+HMN.US,D,20100415,000000,11.4001,11.4001,11.2959,11.3719,244883.64706965,0
+HMN.US,D,20100416,000000,11.3582,11.4322,11.2598,11.3202,322530.8335648,0
+HMN.US,D,20100419,000000,11.2073,11.3719,11.0874,11.3202,227753.99057103,0
+HMN.US,D,20100420,000000,11.3533,11.4391,11.2531,11.4391,166630.6281003,0
+HMN.US,D,20100421,000000,11.4167,11.5666,11.3134,11.551,152150.20513283,0
+HMN.US,D,20100422,000000,11.4001,11.4078,10.953,11.0991,513167.83016296,0
+HMN.US,D,20100423,000000,11.0983,11.2053,10.8995,11.0983,636180.57379207,0
+HMN.US,D,20100426,000000,11.1137,11.1411,10.8323,10.846,408372.16098184,0
+HMN.US,D,20100427,000000,10.7846,11.0923,10.7486,10.8615,508466.98089724,0
+HMN.US,D,20100428,000000,10.9618,11.4322,10.9618,11.3533,699369.9276832,0
+HMN.US,D,20100429,000000,11.6017,12.1383,11.5218,12.1383,553941.38250961,0
+HMN.US,D,20100430,000000,12.11,12.1947,11.8724,12.0749,681332.54930804,0
+HMN.US,D,20100503,000000,12.11,12.6135,12.11,12.3905,272521.92990843,0
+HMN.US,D,20100504,000000,12.1461,12.1742,11.6259,11.6834,361688.14809053,0
+HMN.US,D,20100505,000000,11.6182,11.7302,11.4078,11.6017,440504.89931125,0
+HMN.US,D,20100506,000000,11.5218,11.7379,10.8547,11.4078,521334.24654788,0
+HMN.US,D,20100507,000000,11.3806,11.3806,10.806,10.9618,378377.29250199,0
+HMN.US,D,20100510,000000,11.4001,11.6339,11.3134,11.6339,305875.57469851,0
+HMN.US,D,20100511,000000,11.4595,11.5831,11.3329,11.3446,551787.08330484,0
+HMN.US,D,20100512,000000,11.4078,11.5666,11.364,11.514,705975.55532111,0
+HMN.US,D,20100513,000000,11.4536,11.5695,11.3943,11.5062,315655.14840026,0
+HMN.US,D,20100514,000000,11.4322,11.4449,11.2247,11.3329,208717.50203081,0
+HMN.US,D,20100517,000000,11.4391,11.5442,11.0291,11.3261,405745.51781415,0
+HMN.US,D,20100518,000000,11.4907,11.5598,11.0222,11.0874,234868.92822111,0
+HMN.US,D,20100519,000000,10.9988,11.1995,10.7262,10.8615,341354.7673217,0
+HMN.US,D,20100520,000000,10.5831,10.6638,10.0415,10.0688,458911.93817915,0
+HMN.US,D,20100521,000000,9.94704,10.3697,9.87111,10.2578,428135.64849108,0
+HMN.US,D,20100524,000000,10.21,10.3133,9.94704,9.98312,331255.84802762,0
+HMN.US,D,20100525,000000,9.78248,9.9169,9.51955,9.8546,519648.18396722,0
+HMN.US,D,20100526,000000,9.94704,10.0844,9.78248,9.95487,619519.15391757,0
+HMN.US,D,20100527,000000,10.2149,10.8664,10.2149,10.846,499187.47569534,0
+HMN.US,D,20100528,000000,10.846,10.9453,10.5684,10.7846,414588.6182677,0
+HMN.US,D,20100601,000000,10.7631,11.0057,10.4174,10.4174,6822959.2562543,0
+HMN.US,D,20100602,000000,10.51,10.6288,10.3221,10.6288,1135283.8490419,0
+HMN.US,D,20100603,000000,10.7486,10.8615,10.3776,10.7992,967737.28438738,0
+HMN.US,D,20100604,000000,10.5518,10.6881,10.285,10.3357,497352.52208289,0
+HMN.US,D,20100607,000000,10.4107,10.5898,10.1604,10.3492,561043.99814329,0
+HMN.US,D,20100608,000000,10.4038,10.4174,10.1,10.2782,352222.78580757,0
+HMN.US,D,20100609,000000,10.3492,10.4953,10.2217,10.285,355745.8556701,0
+HMN.US,D,20100610,000000,10.4253,10.8323,10.3298,10.806,430419.32886829,0
+HMN.US,D,20100611,000000,10.6074,10.953,10.5597,10.8878,376524.8826996,0
+HMN.US,D,20100614,000000,10.9618,11.1995,10.806,10.8206,233975.58203038,0
+HMN.US,D,20100615,000000,10.8547,11.0874,10.7554,11.0729,301711.75998194,0
+HMN.US,D,20100616,000000,10.9112,11.2414,10.8547,11.1916,480099.64542002,0
+HMN.US,D,20100617,000000,11.2491,11.3261,10.953,11.0291,182169.71764553,0
+HMN.US,D,20100618,000000,11.1137,11.1712,10.8956,11.1538,471448.56305575,0
+HMN.US,D,20100621,000000,11.2881,11.664,11.0378,11.0923,282507.8973853,0
+HMN.US,D,20100622,000000,11.1411,11.3533,10.9112,10.9249,228610.37071248,0
+HMN.US,D,20100623,000000,10.9249,11.1799,10.8401,11.0874,326419.45658124,0
+HMN.US,D,20100624,000000,11.0573,11.2073,10.8742,11.0991,401164.80820857,0
+HMN.US,D,20100625,000000,11.1799,11.6339,11.0291,11.5774,684085.49314407,0
+HMN.US,D,20100628,000000,11.5774,11.5774,11.2491,11.2598,433798.64187256,0
+HMN.US,D,20100629,000000,11.0874,11.1859,10.4915,10.6074,455237.92361542,0
+HMN.US,D,20100630,000000,10.6288,11.0135,10.4808,10.7359,480729.09509235,0
+HMN.US,D,20100701,000000,10.7486,10.8275,10.4486,10.5995,621626.21872605,0
+HMN.US,D,20100702,000000,10.6356,10.6727,10.2578,10.3492,433402.28367758,0
+HMN.US,D,20100706,000000,10.5831,10.7631,10.4749,10.5898,492655.78015597,0
+HMN.US,D,20100707,000000,10.6638,11.0874,10.658,11.066,424568.42473635,0
+HMN.US,D,20100708,000000,11.1995,11.1995,10.7086,10.9735,455909.47351052,0
+HMN.US,D,20100709,000000,10.9804,11.3874,10.9316,11.3261,398013.45250816,0
+HMN.US,D,20100712,000000,11.3202,11.3202,10.8401,11.0144,416308.56639354,0
+HMN.US,D,20100713,000000,11.217,11.6717,11.1411,11.6339,446061.10188373,0
+HMN.US,D,20100714,000000,11.6182,11.6182,11.2598,11.3446,433948.55973904,0
+HMN.US,D,20100715,000000,11.3446,11.4234,11.0874,11.2598,355032.20555223,0
+HMN.US,D,20100716,000000,11.1799,11.1799,10.7554,10.7768,335856.06749255,0
+HMN.US,D,20100719,000000,10.7992,10.882,10.5304,10.806,241062.79514353,0
+HMN.US,D,20100720,000000,10.6814,10.994,10.5831,10.994,300029.80474007,0
+HMN.US,D,20100721,000000,11.1137,11.213,10.6638,10.6638,241916.09478088,0
+HMN.US,D,20100722,000000,10.8615,11.0874,10.77,11.0515,303359.82967863,0
+HMN.US,D,20100723,000000,10.9804,11.3719,10.8956,11.2247,270775.28408034,0
+HMN.US,D,20100726,000000,11.2326,11.4643,11.2326,11.3874,254644.73774676,0
+HMN.US,D,20100727,000000,11.4449,11.6182,11.4001,11.4536,237981.26420286,0
+HMN.US,D,20100728,000000,11.4391,11.5218,11.2491,11.2959,284795.68510132,0
+HMN.US,D,20100729,000000,11.514,11.812,11.4391,11.7847,382797.81589406,0
+HMN.US,D,20100730,000000,11.6259,11.9094,11.6095,11.8023,401129.89582871,0
+HMN.US,D,20100802,000000,11.9756,12.1461,11.812,12.1314,418866.4116362,0
+HMN.US,D,20100803,000000,12.0935,12.11,11.8286,11.8568,491820.96354325,0
+HMN.US,D,20100804,000000,11.9542,12.1822,11.8958,12.1314,306047.05609374,0
+HMN.US,D,20100805,000000,11.999,12.1013,11.812,11.8568,270194.09563902,0
+HMN.US,D,20100806,000000,11.7128,12.0078,11.6777,11.9756,292820.39829739,0
+HMN.US,D,20100809,000000,12.0331,12.2026,11.9426,12.1822,206844.55553439,0
+HMN.US,D,20100810,000000,11.999,12.1538,11.551,11.6931,293873.93070164,0
+HMN.US,D,20100811,000000,11.4001,11.7847,11.2822,11.4167,457596.5629259,0
+HMN.US,D,20100812,000000,11.213,11.4682,11.1712,11.4078,234133.71457449,0
+HMN.US,D,20100813,000000,11.3329,11.3719,11.1341,11.213,275308.75928964,0
+HMN.US,D,20100816,000000,11.1274,11.3806,11.0923,11.1799,171966.06121185,0
+HMN.US,D,20100817,000000,11.3533,11.6259,11.3202,11.5666,301723.05516365,0
+HMN.US,D,20100818,000000,11.4975,11.6095,11.3202,11.4907,284240.16752755,0
+HMN.US,D,20100819,000000,11.4682,11.4975,11.0874,11.0991,266097.02517807,0
+HMN.US,D,20100820,000000,11.0874,11.1625,10.9453,11.0796,252376.45989006,0
+HMN.US,D,20100823,000000,11.1411,11.2745,10.9687,11.0446,261835.6611648,0
+HMN.US,D,20100824,000000,10.8742,11.107,10.7924,10.9385,273730.51435267,0
+HMN.US,D,20100825,000000,10.8742,11.1859,10.7846,11.1799,242274.46009188,0
+HMN.US,D,20100826,000000,11.1916,11.2822,11.0796,11.1197,287007.48704942,0
+HMN.US,D,20100827,000000,11.2414,11.6182,11.2073,11.6017,300977.57317001,0
+HMN.US,D,20100830,000000,11.551,11.6503,11.3202,11.3329,291575.87463858,0
+HMN.US,D,20100831,000000,11.3241,11.6349,11.1869,11.5053,304785.07624498,0
+HMN.US,D,20100901,000000,11.7302,12.1013,11.6416,12.0691,446213.07341962,0
+HMN.US,D,20100902,000000,12.0253,12.0487,11.7302,11.9494,309467.44248607,0
+HMN.US,D,20100903,000000,12.1383,12.3974,12.0078,12.3847,278335.8679911,0
+HMN.US,D,20100907,000000,12.2951,12.5024,12.1675,12.2638,560500.80258593,0
+HMN.US,D,20100908,000000,12.334,12.3457,12.0545,12.1461,210678.75631161,0
+HMN.US,D,20100909,000000,12.3457,12.3681,12.1314,12.2424,210553.48247796,0
+HMN.US,D,20100910,000000,12.2133,12.2872,11.9756,12.2074,231202.10150031,0
+HMN.US,D,20100913,000000,12.3769,12.5024,12.2074,12.4723,398025.77452459,0
+HMN.US,D,20100914,000000,12.2357,12.5024,11.8724,12.3681,659101.57800992,0
+HMN.US,D,20100915,000000,12.3086,12.4051,12.2288,12.3681,196091.54253513,0
+HMN.US,D,20100916,000000,12.3399,12.3535,12.1461,12.1675,269192.93180457,0
+HMN.US,D,20100917,000000,12.2571,12.4295,12.2026,12.3769,461639.21114764,0
+HMN.US,D,20100920,000000,12.4128,12.7469,12.2727,12.671,395766.73818021,0
+HMN.US,D,20100921,000000,12.6778,12.6778,12.4051,12.5024,287227.22967564,0
+HMN.US,D,20100922,000000,12.4412,12.5084,12.2484,12.3086,166917.11498216,0
+HMN.US,D,20100923,000000,12.1675,12.2484,11.7906,11.8023,318333.13330307,0
+HMN.US,D,20100924,000000,11.999,12.3769,11.999,12.3681,236375.29472894,0
+HMN.US,D,20100927,000000,12.334,12.334,11.9494,12.0866,239997.96755756,0
+HMN.US,D,20100928,000000,12.1461,12.5989,11.927,12.5766,372423.70489984,0
+HMN.US,D,20100929,000000,12.4898,12.5766,12.2424,12.4295,329749.48151979,0
+HMN.US,D,20100930,000000,12.5687,12.7421,12.3681,12.4723,307174.52059652,0
+HMN.US,D,20101001,000000,12.594,12.594,12.1461,12.2288,227019.8037591,0
+HMN.US,D,20101004,000000,12.1675,12.2727,12.0253,12.11,274431.84245413,0
+HMN.US,D,20101005,000000,12.2795,12.5804,12.11,12.5804,230698.95249633,0
+HMN.US,D,20101006,000000,12.5249,12.6291,12.3974,12.6291,270753.7205516,0
+HMN.US,D,20101007,000000,12.708,12.9183,12.4898,12.5084,248993.039547,0
+HMN.US,D,20101008,000000,12.481,13.0283,12.481,12.9233,272829.98031902,0
+HMN.US,D,20101011,000000,12.9514,12.9671,12.6291,12.6359,194164.1737995,0
+HMN.US,D,20101012,000000,12.6437,12.8044,12.481,12.7196,147077.641705,0
+HMN.US,D,20101013,000000,12.8044,13.0283,12.7285,12.9233,327474.01582018,0
+HMN.US,D,20101014,000000,12.9368,13.0586,12.8735,12.9942,472455.88789841,0
+HMN.US,D,20101015,000000,13.1618,13.2455,13.0216,13.1005,288589.83932518,0
+HMN.US,D,20101018,000000,13.1287,13.3439,13.1287,13.2544,161720.30455538,0
+HMN.US,D,20101019,000000,13.0216,13.2884,12.8258,12.9457,283656.92541682,0
+HMN.US,D,20101020,000000,13.0216,13.3332,12.9992,13.2163,262554.4454562,0
+HMN.US,D,20101021,000000,13.3332,13.4636,13.1618,13.4004,406641.94450899,0
+HMN.US,D,20101022,000000,13.3264,13.4462,13.2544,13.4462,247627.34939335,0
+HMN.US,D,20101025,000000,13.5358,13.6818,13.4636,13.5358,264446.90181197,0
+HMN.US,D,20101026,000000,13.4706,13.64,13.4151,13.5047,292168.35826162,0
+HMN.US,D,20101027,000000,13.4004,13.4072,12.9942,13.1793,212974.75870527,0
+HMN.US,D,20101028,000000,13.3332,13.3712,12.6437,12.8551,655453.23431375,0
+HMN.US,D,20101029,000000,12.7645,13.5271,12.4362,13.1151,575675.36581195,0
+HMN.US,D,20101101,000000,13.1618,13.2124,12.5453,12.671,440751.33963973,0
+HMN.US,D,20101102,000000,12.8609,12.9611,12.7402,12.93,359842.92613105,0
+HMN.US,D,20101103,000000,12.9885,13.042,12.4723,12.6359,363281.79554801,0
+HMN.US,D,20101104,000000,12.8551,12.9942,12.6944,12.7469,363177.05840841,0
+HMN.US,D,20101105,000000,12.7713,12.9096,12.5804,12.6573,304440.05978513,0
+HMN.US,D,20101108,000000,12.594,12.6437,12.481,12.5161,249836.07083734,0
+HMN.US,D,20101109,000000,12.5766,12.5989,12.1314,12.1947,419051.24188256,0
+HMN.US,D,20101110,000000,12.2484,12.3399,12.11,12.2872,308681.91393905,0
+HMN.US,D,20101111,000000,12.1383,12.2727,12.0409,12.0614,338110.99649811,0
+HMN.US,D,20101112,000000,11.9542,12.1538,11.8724,11.8958,296494.41286111,0
+HMN.US,D,20101115,000000,11.9426,11.9678,11.7906,11.8208,442660.22535074,0
+HMN.US,D,20101116,000000,11.7379,11.812,11.4975,11.5774,288280.76207989,0
+HMN.US,D,20101117,000000,11.6095,11.6884,11.4829,11.5598,285356.33684862,0
+HMN.US,D,20101118,000000,11.7001,11.8412,11.6339,11.6777,318068.20994994,0
+HMN.US,D,20101119,000000,11.6182,11.6573,11.514,11.5598,290759.54105049,0
+HMN.US,D,20101122,000000,11.4907,11.6182,11.3446,11.551,236002.55373212,0
+HMN.US,D,20101123,000000,11.3719,11.4741,11.2745,11.4391,418746.27197606,0
+HMN.US,D,20101124,000000,11.5695,11.7302,11.5296,11.6573,294224.08133501,0
+HMN.US,D,20101126,000000,11.551,11.5881,11.514,11.551,129853.51641379,0
+HMN.US,D,20101129,000000,11.5218,11.664,11.4536,11.6259,257067.04080877,0
+HMN.US,D,20101130,000000,11.4984,11.5374,11.3436,11.4595,548980.7440643,0
+HMN.US,D,20101201,000000,11.7001,11.8724,11.6573,11.8344,550047.62531966,0
+HMN.US,D,20101202,000000,11.8344,11.9026,11.7128,11.8062,244547.87212209,0
+HMN.US,D,20101203,000000,11.777,11.999,11.7001,11.9542,151024.79429944,0
+HMN.US,D,20101206,000000,11.9143,11.9756,11.6931,11.9494,360165.35222747,0
+HMN.US,D,20101207,000000,12.0866,12.0935,11.8958,11.9426,257406.92309513,0
+HMN.US,D,20101208,000000,11.9756,12.2795,11.9678,12.1598,336538.91256937,0
+HMN.US,D,20101209,000000,12.2727,12.3223,12.1314,12.2074,269051.2286157,0
+HMN.US,D,20101210,000000,12.1822,12.4489,12.1538,12.4412,326149.39905461,0
+HMN.US,D,20101213,000000,12.4489,12.5249,12.3603,12.4295,417466.83593739,0
+HMN.US,D,20101214,000000,12.4898,12.6642,12.4606,12.6291,450526.80600268,0
+HMN.US,D,20101215,000000,12.6573,12.7626,12.6223,12.6291,311136.0488768,0
+HMN.US,D,20101216,000000,12.6232,12.6232,12.4285,12.4723,243447.10532155,0
+HMN.US,D,20101217,000000,12.5024,12.6778,12.3457,12.6506,416748.05164599,0
+HMN.US,D,20101220,000000,12.671,12.7626,12.5024,12.5609,330978.60265808,0
+HMN.US,D,20101221,000000,12.6057,12.6506,12.5395,12.5989,230545.95412573,0
+HMN.US,D,20101222,000000,12.6642,12.7196,12.6057,12.6223,457918.98902232,0
+HMN.US,D,20101223,000000,12.6223,12.7021,12.5395,12.6223,189506.45159126,0
+HMN.US,D,20101227,000000,12.6135,12.7469,12.5609,12.708,104891.16480838,0
+HMN.US,D,20101228,000000,12.708,12.7781,12.594,12.6642,106978.71975753,0
+HMN.US,D,20101229,000000,12.7352,12.7733,12.6291,12.6583,119934.29319256,0
+HMN.US,D,20101230,000000,12.6797,12.7567,12.6291,12.6291,198436.83299447,0
+HMN.US,D,20101231,000000,12.6311,12.7528,12.6155,12.6613,211094.62436592,0
+HMN.US,D,20110103,000000,12.7898,12.93,12.6778,12.8892,171221.60605291,0
+HMN.US,D,20110104,000000,12.9233,12.9233,12.5989,12.6944,276123.03920832,0
+HMN.US,D,20110105,000000,12.6437,12.7898,12.6057,12.7333,259998.65388295,0
+HMN.US,D,20110106,000000,12.7196,12.93,12.6573,12.7626,262787.53693355,0
+HMN.US,D,20110107,000000,12.7781,12.7781,12.5989,12.671,274742.97336884,0
+HMN.US,D,20110110,000000,12.5766,12.7402,12.4548,12.6573,229296.29629342,0
+HMN.US,D,20110111,000000,12.7196,12.8044,12.594,12.671,123165.74199972,0
+HMN.US,D,20110112,000000,12.7898,12.7898,12.5882,12.6057,147338.45771929,0
+HMN.US,D,20110113,000000,12.6223,12.7547,12.5609,12.5882,94936.002372584,0
+HMN.US,D,20110114,000000,12.6437,12.708,12.5532,12.708,119896.30030858,0
+HMN.US,D,20110118,000000,12.6778,12.7021,12.4655,12.6437,241590.58818035,0
+HMN.US,D,20110119,000000,12.6223,12.6291,12.2026,12.2951,276485.51185812,0
+HMN.US,D,20110120,000000,12.22,12.4343,12.2133,12.2357,181761.03743414,0
+HMN.US,D,20110121,000000,12.3145,12.3223,12.0749,12.11,265362.83836615,0
+HMN.US,D,20110124,000000,12.1314,12.3086,12.1314,12.3009,155310.80234555,0
+HMN.US,D,20110125,000000,12.2571,12.3847,12.1383,12.3603,210044.17246578,0
+HMN.US,D,20110126,000000,12.4217,12.5766,12.3399,12.4957,266954.43215423,0
+HMN.US,D,20110127,000000,12.4548,12.6437,12.4217,12.6057,280189.3046282,0
+HMN.US,D,20110128,000000,12.5882,12.594,12.1598,12.2074,321238.04867499,0
+HMN.US,D,20110131,000000,12.2844,12.5141,12.0866,12.1257,401077.5272589,0
+HMN.US,D,20110201,000000,12.2571,12.6291,12.2074,12.5395,216192.8586613,0
+HMN.US,D,20110202,000000,12.4412,12.5677,12.11,12.2357,285119.13803245,0
+HMN.US,D,20110203,000000,12.2424,12.481,12.11,12.3681,132936.07418917,0
+HMN.US,D,20110204,000000,12.3009,12.3905,12.2424,12.3847,182406.91646169,0
+HMN.US,D,20110207,000000,12.3847,12.4295,12.2026,12.3681,224418.83145896,0
+HMN.US,D,20110208,000000,12.1383,12.5453,11.8802,12.4655,355298.15574003,0
+HMN.US,D,20110209,000000,12.3974,12.481,12.2424,12.4548,242822.78982274,0
+HMN.US,D,20110210,000000,12.3964,12.6232,12.3078,12.3457,245799.58362381,0
+HMN.US,D,20110211,000000,12.2795,12.4343,12.1013,12.4128,123435.79952635,0
+HMN.US,D,20110214,000000,12.3603,12.4295,12.2484,12.2951,99431.484697901,0
+HMN.US,D,20110215,000000,12.2638,12.3009,12.1383,12.1461,302932.6664426,0
+HMN.US,D,20110216,000000,12.1675,12.2424,12.1598,12.2133,94779.923497882,0
+HMN.US,D,20110218,000000,12.2571,12.5024,12.1314,12.4898,190053.75448742,0
+HMN.US,D,20110222,000000,12.2872,12.481,11.999,12.0136,214135.08191852,0
+HMN.US,D,20110223,000000,12.0409,12.0614,11.7302,11.7449,307477.43683361,0
+HMN.US,D,20110224,000000,11.7847,11.851,11.5442,11.5929,309444.85212263,0
+HMN.US,D,20110225,000000,11.6269,11.9454,11.5676,11.9113,316968.46998412,0
+HMN.US,D,20110228,000000,11.9474,12.0185,11.7984,11.8919,314476.34216238,0
+HMN.US,D,20110301,000000,11.9454,11.9454,11.5218,11.6513,346523.85321152,0
+HMN.US,D,20110302,000000,11.6941,11.7098,11.4838,11.6358,167986.04990692,0
+HMN.US,D,20110303,000000,11.7633,11.9503,11.7633,11.8451,156834.6250433,0
+HMN.US,D,20110304,000000,11.8374,11.9065,11.5296,11.6202,268565.53580166,0
+HMN.US,D,20110307,000000,11.6834,11.6931,11.364,11.4829,225845.10486002,0
+HMN.US,D,20110308,000000,11.5072,11.9503,11.4536,11.815,198272.53944216,0
+HMN.US,D,20110309,000000,11.8451,11.9377,11.6202,11.9377,282485.30702185,0
+HMN.US,D,20110310,000000,11.7984,11.8071,11.6202,11.6269,277376.80437944,0
+HMN.US,D,20110311,000000,11.5598,11.815,11.5296,11.6854,192312.7908318,0
+HMN.US,D,20110314,000000,11.5452,11.6513,11.5072,11.5891,190731.46539074,0
+HMN.US,D,20110315,000000,11.364,11.5676,11.1906,11.4595,203491.94023238,0
+HMN.US,D,20110316,000000,11.4391,11.5452,11.3319,11.4391,300141.72972258,0
+HMN.US,D,20110317,000000,11.6095,11.665,11.5199,11.5871,268044.93060775,0
+HMN.US,D,20110318,000000,11.6941,11.8665,11.659,11.6894,437327.8727433,0
+HMN.US,D,20110321,000000,11.7945,12.0107,11.7711,12.0107,136513.5662909,0
+HMN.US,D,20110322,000000,11.9718,12.0983,11.8071,11.9377,139903.14764218,0
+HMN.US,D,20110323,000000,11.8909,11.8909,11.703,11.7789,153066.14168699,0
+HMN.US,D,20110324,000000,11.8227,11.8227,11.6202,11.665,105184.83953315,0
+HMN.US,D,20110325,000000,11.6894,11.8909,11.5938,11.7312,85955.306068971,0
+HMN.US,D,20110328,000000,11.8033,11.8033,11.5705,11.5774,107312.44103568,0
+HMN.US,D,20110329,000000,11.5938,11.6202,11.4741,11.552,165627.41059646,0
+HMN.US,D,20110330,000000,11.6202,11.703,11.5072,11.659,174611.18740418,0
+HMN.US,D,20110331,000000,11.6396,11.8782,11.5978,11.8705,168645.27778561,0
+HMN.US,D,20110401,000000,11.9718,11.9883,11.7633,11.8227,161826.06852969,0
+HMN.US,D,20110404,000000,11.8909,12.0039,11.7556,11.9951,188739.40606887,0
+HMN.US,D,20110405,000000,11.9951,11.9951,11.7789,11.9805,144168.61899425,0
+HMN.US,D,20110406,000000,11.9951,12.3681,11.9883,12.3009,252459.63350093,0
+HMN.US,D,20110407,000000,12.3272,12.5532,12.2337,12.2464,388151.73203024,0
+HMN.US,D,20110408,000000,12.333,12.3457,12.0107,12.0847,171173.34482191,0
+HMN.US,D,20110411,000000,12.0662,12.1879,11.8987,11.9289,109866.17893953,0
+HMN.US,D,20110412,000000,11.8763,11.9523,11.7021,11.7021,109293.20517583,0
+HMN.US,D,20110413,000000,11.7984,11.7984,11.4838,11.5891,209142.61159744,0
+HMN.US,D,20110414,000000,11.4741,11.7711,11.4167,11.7244,251220.24401563,0
+HMN.US,D,20110415,000000,11.659,11.8071,11.5705,11.7867,312139.26638065,0
+HMN.US,D,20110418,000000,11.5774,11.6436,11.4078,11.6358,282382.62355165,0
+HMN.US,D,20110419,000000,11.665,11.6894,11.4741,11.6358,208514.18875982,0
+HMN.US,D,20110420,000000,11.8227,11.8374,11.5452,11.703,240073.95332551,0
+HMN.US,D,20110421,000000,11.8071,11.9503,11.7711,11.924,185897.12761377,0
+HMN.US,D,20110425,000000,11.8665,11.9065,11.4838,11.5296,206761.38192352,0
+HMN.US,D,20110426,000000,11.5891,11.7867,11.5374,11.665,183077.43952209,0
+HMN.US,D,20110427,000000,12.5336,12.8696,12.0662,12.7216,804156.35535198,0
+HMN.US,D,20110428,000000,12.7216,12.7352,12.4285,12.5814,493256.47845664,0
+HMN.US,D,20110429,000000,12.6749,12.6914,12.5385,12.6311,262097.50401381,0
+HMN.US,D,20110502,000000,12.6369,12.673,12.3759,12.4655,320515.1570448,0
+HMN.US,D,20110503,000000,12.4324,12.5318,12.3564,12.5005,323440.60911076,0
+HMN.US,D,20110504,000000,12.5453,12.5453,12.2337,12.3759,300197.1787965,0
+HMN.US,D,20110505,000000,12.297,12.4529,12.0682,12.0935,271618.31537067,0
+HMN.US,D,20110506,000000,12.2113,12.333,12.0594,12.107,209209.35585306,0
+HMN.US,D,20110509,000000,12.0233,12.2405,11.9454,12.2064,148324.2190332,0
+HMN.US,D,20110510,000000,12.2551,12.481,12.2405,12.4655,210856.39871505,0
+HMN.US,D,20110511,000000,12.373,12.5074,12.0535,12.1685,183121.59341427,0
+HMN.US,D,20110512,000000,12.1149,12.4655,12.0789,12.4489,210243.37839797,0
+HMN.US,D,20110513,000000,12.4548,12.4548,11.8909,12.0175,189538.28346702,0
+HMN.US,D,20110516,000000,11.9182,12.3009,11.8451,12.0516,185685.59966515,0
+HMN.US,D,20110517,000000,11.9182,12.0516,11.8987,11.9805,278086.34715853,0
+HMN.US,D,20110518,000000,11.9718,12.0039,11.815,11.8987,522969.99422815,0
+HMN.US,D,20110519,000000,11.9377,11.964,11.7556,11.8987,254462.98800451,0
+HMN.US,D,20110520,000000,11.8325,11.8598,11.6894,11.6941,174054.64299569,0
+HMN.US,D,20110523,000000,11.5676,11.5891,11.4322,11.4643,209038.90129253,0
+HMN.US,D,20110524,000000,11.4741,11.5218,11.2521,11.3124,235092.77818616,0
+HMN.US,D,20110525,000000,11.2394,11.4916,11.2111,11.4682,200766.7209333,0
+HMN.US,D,20110526,000000,11.4167,11.5072,11.2959,11.4916,98807.169199091,0
+HMN.US,D,20110527,000000,11.4955,11.55,11.2832,11.3845,195196.14267499,0
+HMN.US,D,20110531,000000,11.5471,11.5617,11.33,11.5306,320622.9746885,0
+HMN.US,D,20110601,000000,11.5131,11.5131,11.2433,11.2988,282713.26432569,0
+HMN.US,D,20110602,000000,11.3397,11.4205,11.2696,11.2988,221266.44892385,0
+HMN.US,D,20110603,000000,11.1351,11.1809,11.065,11.0923,213926.634474,0
+HMN.US,D,20110606,000000,11.0719,11.1547,10.9978,10.9978,244140.2187454,0
+HMN.US,D,20110607,000000,11.107,11.107,10.7875,10.843,193508.02642492,0
+HMN.US,D,20110608,000000,10.8021,10.8995,10.7496,10.7875,277400.42157759,0
+HMN.US,D,20110609,000000,10.8858,10.9082,10.7437,10.843,185863.24206859,0
+HMN.US,D,20110610,000000,10.5294,10.9366,10.288,10.5831,987143.43342031,0
+HMN.US,D,20110613,000000,10.5898,10.6512,10.4612,10.5898,674415.79075541,0
+HMN.US,D,20110614,000000,10.659,10.8353,10.659,10.7282,517845.06223052,0
+HMN.US,D,20110615,000000,10.5898,10.6824,10.4691,10.5149,399396.59885175,0
+HMN.US,D,20110616,000000,10.5217,10.773,10.5217,10.6512,390424.11722574,0
+HMN.US,D,20110617,000000,10.7213,10.7934,10.5149,10.5363,488458.07989424,0
+HMN.US,D,20110620,000000,10.5012,10.6423,10.4388,10.5363,520720.1993961,0
+HMN.US,D,20110621,000000,10.6356,10.8634,10.5898,10.8168,368990.99649109,0
+HMN.US,D,20110622,000000,10.7496,10.9599,10.7496,10.7797,239017.34041716,0
+HMN.US,D,20110623,000000,10.6423,10.7359,10.5217,10.6423,173735.29740338,0
+HMN.US,D,20110624,000000,10.6824,10.8021,10.5957,10.6356,517781.39847899,0
+HMN.US,D,20110627,000000,10.6423,10.9726,10.6229,10.9082,217337.77935403,0
+HMN.US,D,20110628,000000,10.9082,10.9726,10.773,10.8995,186506.04059205,0
+HMN.US,D,20110629,000000,10.9677,11.0436,10.8704,11.0037,203542.25513277,0
+HMN.US,D,20110630,000000,11.0515,11.1381,10.9978,11.109,220551.77197126,0
+HMN.US,D,20110701,000000,11.1137,11.3611,11.0212,11.2696,302627.69653611,0
+HMN.US,D,20110705,000000,11.2618,11.3154,11.1421,11.3076,212470.58286659,0
+HMN.US,D,20110706,000000,11.2491,11.292,11.1137,11.2277,239312.04197664,0
+HMN.US,D,20110707,000000,11.3358,11.4624,11.1645,11.3154,250753.03422622,0
+HMN.US,D,20110708,000000,11.1722,11.292,11.1197,11.2696,254777.19942333,0
+HMN.US,D,20110711,000000,11.1274,11.1274,10.9978,11.0212,123946.13637324,0
+HMN.US,D,20110712,000000,10.9511,11.2433,10.9423,11.0563,180861.5302352,0
+HMN.US,D,20110713,000000,11.1645,11.1926,11.0291,11.0874,133421.76700321,0
+HMN.US,D,20110714,000000,11.0923,11.0991,10.6824,10.6824,257471.61368134,0
+HMN.US,D,20110715,000000,10.7145,10.8634,10.6356,10.7213,359437.32642377,0
+HMN.US,D,20110718,000000,10.696,10.7213,10.4224,10.545,428962.25042618,0
+HMN.US,D,20110719,000000,10.6824,10.7282,10.5363,10.659,245897.1329205,0
+HMN.US,D,20110720,000000,10.6824,10.6824,10.545,10.5957,177165.95214273,0
+HMN.US,D,20110721,000000,10.6736,10.843,10.6356,10.7282,223626.11506902,0
+HMN.US,D,20110722,000000,10.7573,10.7573,10.5831,10.6229,205520.96560352,0
+HMN.US,D,20110725,000000,10.4953,10.5898,10.4612,10.5217,163493.64808572,0
+HMN.US,D,20110726,000000,10.51,10.5966,10.4545,10.546,179677.5898238,0
+HMN.US,D,20110727,000000,10.4691,10.4691,10.2392,10.3736,344872.70301072,0
+HMN.US,D,20110728,000000,10.3161,10.5022,10.3161,10.4077,534462.32821284,0
+HMN.US,D,20110729,000000,10.2596,10.4019,10.2275,10.3589,850805.45586344,0
+HMN.US,D,20110801,000000,10.4545,10.5012,10.3171,10.4145,535556.93400516,0
+HMN.US,D,20110802,000000,10.3532,10.5694,10.287,10.287,380659.94604452,0
+HMN.US,D,20110803,000000,10.3258,10.4457,10.1613,10.4224,255813.27563763,0
+HMN.US,D,20110804,000000,10.2665,10.3328,9.94803,9.99185,445188.29238704,0
+HMN.US,D,20110805,000000,10.1243,10.2295,9.67829,9.90029,561946.58584633,0
+HMN.US,D,20110808,000000,9.61207,9.93931,9.30822,9.36081,793085.02359513,0
+HMN.US,D,20110809,000000,9.55752,10.0542,9.0142,10.0279,644388.06356509,0
+HMN.US,D,20110810,000000,9.71919,9.80975,9.32283,9.36081,712522.65338101,0
+HMN.US,D,20110811,000000,9.3686,9.952,9.33062,9.79905,312792.33325111,0
+HMN.US,D,20110812,000000,9.82534,9.90029,9.20275,9.27024,651072.75747505,0
+HMN.US,D,20110815,000000,9.44358,9.73867,9.38418,9.71919,181249.67375254,0
+HMN.US,D,20110816,000000,9.64128,9.79905,9.49909,9.51468,514953.49570971,0
+HMN.US,D,20110817,000000,9.56434,9.65686,9.44943,9.58188,234840.17684946,0
+HMN.US,D,20110818,000000,9.23274,9.29459,8.97349,9.0443,384849.43162864,0
+HMN.US,D,20110819,000000,8.8543,9.25563,8.78437,8.97349,361719.97996629,0
+HMN.US,D,20110822,000000,9.24043,9.31504,8.75856,8.77892,219596.8156984,0
+HMN.US,D,20110823,000000,8.77892,9.10654,8.65816,9.0367,357489.42099409,0
+HMN.US,D,20110824,000000,9.02833,9.29459,8.87924,9.08042,293225.99800467,0
+HMN.US,D,20110825,000000,9.17168,9.30822,8.74582,8.80833,214301.42914024,0
+HMN.US,D,20110826,000000,8.73295,8.98772,8.61044,8.91545,269380.84255504,0
+HMN.US,D,20110829,000000,9.08715,9.58188,9.05101,9.57116,281639.19522741,0
+HMN.US,D,20110830,000000,9.50591,9.54973,9.24822,9.49909,345633.58752489,0
+HMN.US,D,20110831,000000,9.56629,9.68121,9.41925,9.47767,298937.25261715,0
+HMN.US,D,20110901,000000,9.46111,9.54194,9.0367,9.09474,245804.71779732,0
+HMN.US,D,20110902,000000,8.92491,8.96415,8.71649,8.71649,278002.14671296,0
+HMN.US,D,20110906,000000,8.43446,8.72477,8.43446,8.70102,242861.80954142,0
+HMN.US,D,20110907,000000,8.86627,8.92217,8.76509,8.90903,213397.81460248,0
+HMN.US,D,20110908,000000,8.83043,8.93046,8.57081,8.5935,209709.42435294,0
+HMN.US,D,20110909,000000,8.56439,8.65719,8.39112,8.52133,394439.04091052,0
+HMN.US,D,20110912,000000,8.39999,8.5861,8.32131,8.57081,265849.55801489,0
+HMN.US,D,20110913,000000,8.60157,8.6936,8.47945,8.6228,260101.33735315,0
+HMN.US,D,20110914,000000,8.73295,8.90056,8.42112,8.78437,251260.29056901,0
+HMN.US,D,20110915,000000,8.93046,8.98772,8.60157,8.98772,270698.27147769,0
+HMN.US,D,20110916,000000,9.05385,9.21823,8.89325,8.97447,358763.72285926,0
+HMN.US,D,20110919,000000,8.80112,8.80833,8.54305,8.6228,261348.94151607,0
+HMN.US,D,20110920,000000,8.6228,8.75301,8.42736,8.45725,258456.34816056,0
+HMN.US,D,20110921,000000,8.45112,8.51412,7.96156,7.99164,275879.67938395,0
+HMN.US,D,20110922,000000,7.68985,8.05621,7.68196,7.93944,397242.29964697,0
+HMN.US,D,20110923,000000,7.95484,8.13928,7.9113,8.04005,235359.75520868,0
+HMN.US,D,20110926,000000,8.13266,8.17785,7.84011,8.17035,297710.18514827,0
+HMN.US,D,20110927,000000,8.31419,8.42736,8.01141,8.08494,410815.00073789,0
+HMN.US,D,20110928,000000,8.12575,8.14804,7.84011,7.85385,285223.87517206,0
+HMN.US,D,20110929,000000,8.06206,8.2915,7.99749,8.24085,385696.57025778,0
+HMN.US,D,20110930,000000,8.14356,8.36435,8.14356,8.18905,559317.88900924,0
+HMN.US,D,20111003,000000,8.14804,8.32131,7.71107,7.71107,485622.98928204,0
+HMN.US,D,20111004,000000,7.64582,8.36337,7.54464,8.29852,518567.95386072,0
+HMN.US,D,20111005,000000,8.31419,8.37146,8.15564,8.24085,382724.91063021,0
+HMN.US,D,20111006,000000,8.20026,8.47235,8.10101,8.36337,385578.48426705,0
+HMN.US,D,20111007,000000,8.42736,8.44244,8.06206,8.12575,298645.63156178,0
+HMN.US,D,20111010,000000,8.27027,8.54305,8.27027,8.54305,228840.38168573,0
+HMN.US,D,20111011,000000,8.45112,8.54996,8.33629,8.49475,257914.17943791,0
+HMN.US,D,20111012,000000,8.56439,8.91545,8.54305,8.82411,238350.92469558,0
+HMN.US,D,20111013,000000,8.75856,8.75856,8.35743,8.50722,179135.42110115,0
+HMN.US,D,20111014,000000,8.6228,8.73295,8.49475,8.66469,152408.96747772,0
+HMN.US,D,20111017,000000,8.52133,8.5861,8.27581,8.32131,281393.78173364,0
+HMN.US,D,20111018,000000,8.34351,8.86627,8.27027,8.79276,244256.25106672,0
+HMN.US,D,20111019,000000,8.78437,8.83852,8.53565,8.56439,203963.25736059,0
+HMN.US,D,20111020,000000,8.5935,8.5935,8.2471,8.46446,415830.06142241,0
+HMN.US,D,20111021,000000,8.57986,8.76509,8.46446,8.57081,464687.88337785,0
+HMN.US,D,20111024,000000,8.63654,9.10848,8.61044,9.09757,363528.23587649,0
+HMN.US,D,20111025,000000,9.03106,9.19213,8.80112,8.96045,401024.1318544,0
+HMN.US,D,20111026,000000,9.16019,9.2751,8.96794,9.22408,381278.10053511,0
+HMN.US,D,20111027,000000,9.2527,10.2733,9.19992,9.93534,706529.01922549,0
+HMN.US,D,20111028,000000,9.92365,9.92365,9.62083,9.82729,480711.63890242,0
+HMN.US,D,20111031,000000,9.69289,9.86914,9.62083,9.65881,204413.01096006,0
+HMN.US,D,20111101,000000,9.2527,9.52637,9.21249,9.2605,385538.43771367,0
+HMN.US,D,20111102,000000,9.44846,9.67927,9.39099,9.57506,224742.28439009,0
+HMN.US,D,20111103,000000,9.67439,9.79905,9.35886,9.77665,205982.01438471,0
+HMN.US,D,20111104,000000,9.68803,9.76204,9.577,9.70945,154331.20203985,0
+HMN.US,D,20111107,000000,9.65686,9.80684,9.48254,9.74938,131403.0099791,0
+HMN.US,D,20111108,000000,9.82729,9.99185,9.62083,9.92365,240103.73153187,0
+HMN.US,D,20111109,000000,9.62959,9.72795,9.2047,9.22213,575147.57277513,0
+HMN.US,D,20111110,000000,9.36567,9.41925,9.2047,9.35886,285002.07887644,0
+HMN.US,D,20111111,000000,9.44846,9.60427,9.35399,9.55655,349581.76695405,0
+HMN.US,D,20111114,000000,9.5137,9.51955,9.10848,9.24434,299917.87975755,0
+HMN.US,D,20111115,000000,9.13916,9.36567,9.13916,9.2527,339187.11926579,0
+HMN.US,D,20111116,000000,9.16019,9.2605,9.06806,9.08326,352947.73110718,0
+HMN.US,D,20111117,000000,9.10322,9.15347,8.93046,8.96794,379887.76634862,0
+HMN.US,D,20111118,000000,8.9548,9.10848,8.8878,9.02258,261046.02527898,0
+HMN.US,D,20111121,000000,8.8543,8.89325,8.6791,8.6936,279438.68846104,0
+HMN.US,D,20111122,000000,8.71649,8.77892,8.61678,8.66469,340729.42498819,0
+HMN.US,D,20111123,000000,8.5935,8.60157,8.32131,8.39999,293909.86991621,0
+HMN.US,D,20111125,000000,8.35392,8.5411,8.32373,8.34769,101417.38301155,0
+HMN.US,D,20111128,000000,8.61678,8.64288,8.52133,8.61678,347640.02253259,0
+HMN.US,D,20111129,000000,8.64288,8.64288,8.41323,8.47235,444499.286302,0
+HMN.US,D,20111130,000000,8.8168,8.84777,8.66907,8.76412,651427.01544724,0
+HMN.US,D,20111201,000000,8.79276,8.90903,8.68641,8.80112,262684.85346335,0
+HMN.US,D,20111202,000000,8.95013,9.12756,8.95013,9.05004,272747.83354286,0
+HMN.US,D,20111205,000000,9.22408,9.35399,9.09757,9.21249,486377.712788,0
+HMN.US,D,20111206,000000,9.31892,9.40658,9.19018,9.33354,274003.6523834,0
+HMN.US,D,20111207,000000,9.21726,9.62277,9.19018,9.57214,277066.70029943,0
+HMN.US,D,20111208,000000,9.53513,9.80489,9.48351,9.60622,469517.08698131,0
+HMN.US,D,20111209,000000,9.652,9.83898,9.60622,9.76204,284394.19273285,0
+HMN.US,D,20111212,000000,9.66563,9.68803,9.51468,9.59259,215719.48786369,0
+HMN.US,D,20111213,000000,9.66563,9.73477,9.35886,9.43579,240188.95881214,0
+HMN.US,D,20111214,000000,9.35886,9.69484,9.30529,9.40658,378526.18353378,0
+HMN.US,D,20111215,000000,9.59259,9.64518,9.46987,9.5585,277034.86842368,0
+HMN.US,D,20111216,000000,9.64518,9.78444,9.26536,9.49228,751529.02320555,0
+HMN.US,D,20111219,000000,9.5585,9.68803,9.33354,9.5507,474381.20296465,0
+HMN.US,D,20111220,000000,9.76204,9.90029,9.72406,9.88379,284947.65663721,0
+HMN.US,D,20111221,000000,9.90029,9.98412,9.69484,9.98412,327684.51693409,0
+HMN.US,D,20111222,000000,10.023,10.1896,9.9627,10.138,161556.01100306,0
+HMN.US,D,20111223,000000,10.1808,10.211,10.0727,10.1058,107652.32332204,0
+HMN.US,D,20111227,000000,10.0873,10.288,10.0873,10.172,128149.99764318,0
+HMN.US,D,20111228,000000,10.1662,10.2061,10.0795,10.0873,157640.69028437,0
+HMN.US,D,20111229,000000,10.138,10.2295,10.0942,10.172,123358.7869237,0
+HMN.US,D,20111230,000000,10.1691,10.1779,9.93247,9.9403,258878.37722307,0
+HMN.US,D,20120103,000000,10.1662,10.3903,10.1058,10.3044,255619.20387896,0
+HMN.US,D,20120104,000000,10.2061,10.3687,10.1662,10.2295,172349.07055569,0
+HMN.US,D,20120105,000000,10.138,10.288,10.0055,10.2606,191692.5826718,0
+HMN.US,D,20120106,000000,10.2685,10.4584,10.1515,10.4262,343710.32612806,0
+HMN.US,D,20120109,000000,10.4993,10.5957,10.4038,10.5821,429622.50513955,0
+HMN.US,D,20120110,000000,10.7379,10.8839,10.6911,10.8615,575942.34283447,0
+HMN.US,D,20120111,000000,10.8119,11.0884,10.7827,10.9716,254171.36694915,0
+HMN.US,D,20120112,000000,11.0436,11.1381,10.9219,11.0573,185687.65333456,0
+HMN.US,D,20120113,000000,10.9063,11.1147,10.8761,11.0515,366604.63264366,0
+HMN.US,D,20120117,000000,11.0973,11.2083,11.0144,11.0758,192756.38342307,0
+HMN.US,D,20120118,000000,11.0884,11.3222,11.0573,11.3222,116163.75616684,0
+HMN.US,D,20120119,000000,11.3971,11.3971,11.2598,11.2666,191431.7666575,0
+HMN.US,D,20120120,000000,11.2745,11.4517,11.2531,11.3971,270705.4593206,0
+HMN.US,D,20120123,000000,11.3562,11.4517,11.109,11.4137,130122.54710571,0
+HMN.US,D,20120124,000000,11.327,11.4634,11.2317,11.3562,185023.29128237,0
+HMN.US,D,20120125,000000,11.3222,11.3222,11.1585,11.3056,246581.00483203,0
+HMN.US,D,20120126,000000,11.3845,11.4439,11.2317,11.3475,130469.61723499,0
+HMN.US,D,20120127,000000,11.3144,11.4215,11.2822,11.3602,183573.40068315,0
+HMN.US,D,20120130,000000,11.2111,11.2531,11.0943,11.1585,91132.606636409,0
+HMN.US,D,20120131,000000,11.2384,11.3572,11.1557,11.3407,187173.48314834,0
+HMN.US,D,20120201,000000,11.4517,11.7877,11.3475,11.6884,408392.69767588,0
+HMN.US,D,20120202,000000,11.7468,11.7633,11.5306,11.5978,272395.62924009,0
+HMN.US,D,20120203,000000,11.8091,11.8393,11.6475,11.6767,312640.36171522,0
+HMN.US,D,20120206,000000,11.6232,11.6884,11.4829,11.6698,105511.37296839,0
+HMN.US,D,20120207,000000,11.6309,11.8169,11.591,11.6931,472135.51547139,0
+HMN.US,D,20120208,000000,11.7623,12.6895,11.7623,12.4675,1056324.3677976,0
+HMN.US,D,20120209,000000,12.5122,12.6301,12.1187,12.2882,571813.44049777,0
+HMN.US,D,20120210,000000,12.109,12.3924,12.109,12.2307,221851.74470398,0
+HMN.US,D,20120213,000000,12.3691,12.4382,12.1314,12.3691,348052.81008279,0
+HMN.US,D,20120214,000000,12.3272,12.3603,12.0516,12.2307,147324.08203347,0
+HMN.US,D,20120215,000000,12.2629,12.3068,11.9426,11.9785,355983.05448626,0
+HMN.US,D,20120216,000000,12.0107,12.3068,11.9611,12.2454,365012.01202087,0
+HMN.US,D,20120217,000000,12.2844,12.3213,12.1383,12.1598,275405.28175162,0
+HMN.US,D,20120221,000000,12.2046,12.3272,12.1831,12.3145,287142.00239538,0
+HMN.US,D,20120222,000000,12.2931,12.3213,12.1598,12.2629,284678.62594531,0
+HMN.US,D,20120223,000000,12.3068,12.5814,12.2698,12.4567,789380.20399033,0
+HMN.US,D,20120224,000000,12.4499,12.5746,12.4119,12.5201,246315.05464421,0
+HMN.US,D,20120227,000000,12.4451,12.6379,12.3778,12.5814,379647.48702834,0
+HMN.US,D,20120228,000000,12.5766,12.6827,12.486,12.6613,447481.21427659,0
+HMN.US,D,20120229,000000,12.6291,12.6895,12.4596,12.5659,468692.53871561,0
+HMN.US,D,20120301,000000,12.6534,12.8131,12.5385,12.7128,481563.91170507,0
+HMN.US,D,20120302,000000,12.6972,12.745,12.4616,12.4743,398679.86822975,0
+HMN.US,D,20120305,000000,12.4626,12.6613,12.3924,12.6311,276740.16686421,0
+HMN.US,D,20120306,000000,12.559,12.6223,12.4285,12.4675,237564.36931384,0
+HMN.US,D,20120307,000000,12.5873,12.6603,12.4499,12.559,168111.32374057,0
+HMN.US,D,20120308,000000,12.6456,12.6603,12.4499,12.6301,151123.37043083,0
+HMN.US,D,20120309,000000,12.5667,12.8638,12.4743,12.7528,211643.98093148,0
+HMN.US,D,20120312,000000,12.745,12.8219,12.6515,12.7255,106083.3198974,0
+HMN.US,D,20120313,000000,12.8131,13.1122,12.7986,13.1043,206428.68748008,0
+HMN.US,D,20120314,000000,13.0693,13.1316,12.7898,12.8268,201857.21938681,0
+HMN.US,D,20120315,000000,12.8219,13.0236,12.7041,12.9952,187906.64312556,0
+HMN.US,D,20120316,000000,13.0002,13.0236,12.8638,12.8638,290998.79353606,0
+HMN.US,D,20120319,000000,12.8355,13.0634,12.8355,13.0002,209814.16149254,0
+HMN.US,D,20120320,000000,12.9076,13.0848,12.893,12.9154,192667.04880399,0
+HMN.US,D,20120321,000000,12.9447,12.9952,12.857,12.9447,149928.13483771,0
+HMN.US,D,20120322,000000,12.8501,12.8862,12.7313,12.8268,155548.00116171,0
+HMN.US,D,20120323,000000,12.8424,13.0537,12.745,13.0176,144249.7389357,0
+HMN.US,D,20120326,000000,13.1462,13.3205,13.0848,13.2144,213139.05225759,0
+HMN.US,D,20120327,000000,13.189,13.2086,13.0634,13.0761,217897.40426661,0
+HMN.US,D,20120328,000000,13.0917,13.1715,12.9601,13.1277,171662.11814005,0
+HMN.US,D,20120329,000000,13.0303,13.1189,12.8696,13.0381,283226.68167669,0
+HMN.US,D,20120330,000000,13.156,13.156,12.8618,12.8677,327012.96703899,0
+HMN.US,D,20120402,000000,12.8785,13.1394,12.784,13.1394,354557.8079199,0
+HMN.US,D,20120403,000000,13.1394,13.2144,12.936,13.0761,207560.25932166,0
+HMN.US,D,20120404,000000,12.9223,12.9671,12.8785,12.928,157736.18591166,0
+HMN.US,D,20120405,000000,12.8862,12.9895,12.8638,12.9816,54279.50918195,0
+HMN.US,D,20120409,000000,12.8054,12.9447,12.7703,12.8999,185019.18394356,0
+HMN.US,D,20120410,000000,12.893,12.9154,12.6515,12.7382,339630.71185705,0
+HMN.US,D,20120411,000000,12.8696,13.0176,12.7616,12.9816,249329.84132927,0
+HMN.US,D,20120412,000000,12.9738,13.305,12.936,13.2631,177210.10603492,0
+HMN.US,D,20120413,000000,13.2017,13.2017,12.7703,12.784,173502.20592603,0
+HMN.US,D,20120416,000000,12.8696,13.1189,12.784,13.0236,198148.29244321,0
+HMN.US,D,20120417,000000,13.1073,13.3303,13.0731,13.2465,154788.14348223,0
+HMN.US,D,20120418,000000,13.1462,13.1462,12.8638,13.0079,212987.08072169,0
+HMN.US,D,20120419,000000,13.0176,13.0537,12.8219,12.9601,152443.8798576,0
+HMN.US,D,20120420,000000,13.1316,13.189,12.9076,13.0236,280982.02101813,0
+HMN.US,D,20120423,000000,12.8131,12.8219,12.6603,12.7528,215221.47303323,0
+HMN.US,D,20120424,000000,12.745,12.8219,12.4119,12.4499,735207.4856174,0
+HMN.US,D,20120425,000000,12.6515,13.0176,12.6515,12.6817,721388.34419799,0
+HMN.US,D,20120426,000000,12.7041,13.4111,12.4675,12.6972,1031113.5221943,0
+HMN.US,D,20120427,000000,12.745,12.9952,12.6817,12.8219,542473.69255778,0
+HMN.US,D,20120430,000000,12.8327,13.0186,12.7295,12.819,304892.8938887,0
+HMN.US,D,20120501,000000,12.8501,13.2465,12.8229,12.8803,359756.67201608,0
+HMN.US,D,20120502,000000,12.8131,12.8501,12.5667,12.8268,260074.63965089,0
+HMN.US,D,20120503,000000,12.8444,12.8939,12.5482,12.6661,259207.99116242,0
+HMN.US,D,20120504,000000,12.559,12.6145,12.3302,12.3379,336663.1595683,0
+HMN.US,D,20120507,000000,12.2484,12.5054,12.1023,12.4927,245137.27524102,0
+HMN.US,D,20120508,000000,12.3817,12.5425,12.3564,12.5054,196929.43965195,0
+HMN.US,D,20120509,000000,12.3544,12.5989,12.3078,12.4548,238586.06984232,0
+HMN.US,D,20120510,000000,12.5736,12.6817,12.4957,12.6369,189916.15863735,0
+HMN.US,D,20120511,000000,12.483,12.7178,12.4548,12.5931,236677.18413132,0
+HMN.US,D,20120514,000000,12.4743,12.5746,12.3175,12.374,204321.62267159,0
+HMN.US,D,20120515,000000,12.3652,12.559,12.3652,12.5492,266767.54823847,0
+HMN.US,D,20120516,000000,12.5746,12.6145,12.3564,12.374,231994.81789025,0
+HMN.US,D,20120517,000000,12.3895,12.4548,12.149,12.1568,305290.27891837,0
+HMN.US,D,20120518,000000,12.1294,12.2698,12.0896,12.1294,290278.98240996,0
+HMN.US,D,20120521,000000,12.1276,12.4412,12.0604,12.1996,407657.48402927,0
+HMN.US,D,20120522,000000,12.227,12.3895,11.9883,12.0682,371395.84336315,0
+HMN.US,D,20120523,000000,11.9347,12.112,11.8033,12.0233,274360.99085969,0
+HMN.US,D,20120524,000000,12.0107,12.2805,11.9094,12.2805,147269.65979425,0
+HMN.US,D,20120525,000000,12.2377,12.4908,12.223,12.4402,243774.66559149,0
+HMN.US,D,20120529,000000,12.5492,12.5989,12.3427,12.5298,213707.91868248,0
+HMN.US,D,20120530,000000,12.3934,12.5921,12.2775,12.3623,222638.30008571,0
+HMN.US,D,20120531,000000,12.372,12.6008,12.222,12.4977,261961.96183315,0
+HMN.US,D,20120601,000000,12.2941,12.3467,12.0136,12.0253,216858.24754819,0
+HMN.US,D,20120604,000000,12.0838,12.2775,12.0059,12.2083,162603.38239909,0
+HMN.US,D,20120605,000000,12.1451,12.3467,12.0497,12.3282,171075.79552522,0
+HMN.US,D,20120606,000000,12.3467,12.6972,12.3399,12.6972,209046.08913545,0
+HMN.US,D,20120607,000000,12.8872,12.8872,12.558,12.5659,204783.69828748,0
+HMN.US,D,20120608,000000,12.4957,12.6048,12.4012,12.5482,240105.78520127,0
+HMN.US,D,20120611,000000,12.673,12.673,12.3223,12.3623,236327.03349794,0
+HMN.US,D,20120612,000000,12.4324,12.6213,12.371,12.6048,125862.20992715,0
+HMN.US,D,20120613,000000,12.6048,12.7178,12.4957,12.5191,197971.67687447,0
+HMN.US,D,20120614,000000,12.5659,12.784,12.5482,12.7616,270491.87770259,0
+HMN.US,D,20120615,000000,12.7898,13.1015,12.7703,13.0664,435260.85448819,0
+HMN.US,D,20120618,000000,12.9972,13.1988,12.9233,12.9915,168726.39772707,0
+HMN.US,D,20120619,000000,12.9915,13.193,12.8872,13.1306,241335.93317426,0
+HMN.US,D,20120620,000000,13.1073,13.2163,12.9631,13.1073,380023.30852928,0
+HMN.US,D,20120621,000000,13.1306,13.1306,12.6515,12.6593,183888.63893667,0
+HMN.US,D,20120622,000000,12.7459,12.9915,12.7255,12.7528,357259.41002084,0
+HMN.US,D,20120625,000000,12.5784,12.5784,12.3934,12.4957,170756.44993291,0
+HMN.US,D,20120626,000000,12.5191,12.7255,12.4402,12.4548,292762.89555408,0
+HMN.US,D,20120627,000000,12.5482,12.5863,12.4178,12.5103,204842.2278655,0
+HMN.US,D,20120628,000000,12.2775,12.6291,12.1518,12.6291,330110.9273349,0
+HMN.US,D,20120629,000000,12.8618,12.8989,12.7576,12.8618,219215.86002397,0
+HMN.US,D,20120702,000000,12.9233,13.0196,12.6661,13.0196,171879.80709688,0
+HMN.US,D,20120703,000000,13.0323,13.3556,12.9915,13.3556,127553.40668133,0
+HMN.US,D,20120705,000000,13.3098,13.3643,13.2163,13.2913,104795.6691811,0
+HMN.US,D,20120706,000000,13.1423,13.3702,13.0264,13.3498,178792.45831068,0
+HMN.US,D,20120709,000000,13.3098,13.5435,13.3098,13.489,379286.04121326,0
+HMN.US,D,20120710,000000,13.6,13.6244,13.4345,13.5523,183015.82943997,0
+HMN.US,D,20120711,000000,13.5027,13.6536,13.3955,13.4618,378849.6364649,0
+HMN.US,D,20120712,000000,13.3225,13.4967,13.2241,13.4091,225805.05830664,0
+HMN.US,D,20120713,000000,13.4258,13.8192,13.4258,13.8045,170971.05838562,0
+HMN.US,D,20120716,000000,13.7587,13.8961,13.6244,13.6672,235732.4962055,0
+HMN.US,D,20120717,000000,13.6935,13.7928,13.4412,13.4676,205797.18413835,0
+HMN.US,D,20120718,000000,13.4268,13.5299,13.3955,13.5144,162449.3571938,0
+HMN.US,D,20120719,000000,13.5776,13.5776,13.3303,13.3702,100116.38344413,0
+HMN.US,D,20120720,000000,13.2378,13.3877,13.0878,13.1764,267984.34736033,0
+HMN.US,D,20120723,000000,12.9691,13.0731,12.7986,12.8872,340395.70371004,0
+HMN.US,D,20120724,000000,12.9437,12.9437,12.4927,12.5122,215084.90401786,0
+HMN.US,D,20120725,000000,12.6213,12.7616,12.5736,12.7051,174129.60192895,0
+HMN.US,D,20120726,000000,13.3955,13.5201,12.7781,12.8803,249023.84458806,0
+HMN.US,D,20120727,000000,12.9377,13.1842,12.8278,12.9377,363713.06612285,0
+HMN.US,D,20120730,000000,12.9233,13.0323,12.8501,12.8872,103423.81801924,0
+HMN.US,D,20120731,000000,12.8414,12.9437,12.7206,12.8327,198763.36642971,0
+HMN.US,D,20120801,000000,12.8939,12.9825,12.6447,12.6515,213729.48221123,0
+HMN.US,D,20120802,000000,12.5667,12.7489,12.5667,12.668,173886.24210457,0
+HMN.US,D,20120803,000000,12.8706,13.0664,12.8706,12.9825,143260.89711769,0
+HMN.US,D,20120806,000000,13.0032,13.2241,13.0032,13.0946,129768.28913353,0
+HMN.US,D,20120807,000000,13.1667,13.2163,13.0577,13.1015,133492.61859765,0
+HMN.US,D,20120808,000000,13.0577,13.2378,12.9972,13.2056,87725.569095203,0
+HMN.US,D,20120809,000000,13.1667,13.2465,13.0946,13.1073,59355.153113891,0
+HMN.US,D,20120810,000000,13.0264,13.1151,12.9096,13.1151,81286.288679017,0
+HMN.US,D,20120813,000000,13.0664,13.3176,13.0264,13.2845,167897.74212256,0
+HMN.US,D,20120814,000000,13.3955,13.4091,13.1501,13.232,200555.19298469,0
+HMN.US,D,20120815,000000,13.1842,13.3643,13.1842,13.2465,96907.525000407,0
+HMN.US,D,20120816,000000,13.2679,13.3877,13.1423,13.3098,170179.36883038,0
+HMN.US,D,20120817,000000,13.2845,13.3429,13.232,13.2748,145443.94769412,0
+HMN.US,D,20120820,000000,13.2378,13.2845,13.1988,13.2679,150279.3123058,0
+HMN.US,D,20120821,000000,13.3429,13.4345,13.1988,13.2378,85444.969222081,0
+HMN.US,D,20120822,000000,13.2241,13.2748,13.0109,13.1764,70999.45863447,0
+HMN.US,D,20120823,000000,13.1667,13.1667,12.9096,12.9173,76952.019401913,0
+HMN.US,D,20120824,000000,12.8765,13.0002,12.7869,12.935,107670.80634668,0
+HMN.US,D,20120827,000000,12.9825,13.0488,12.8278,12.9018,147669.09849334,0
+HMN.US,D,20120828,000000,12.8706,13.0577,12.8444,13.04,126235.97775868,0
+HMN.US,D,20120829,000000,13.0323,13.1423,12.9972,13.0488,88414.575180239,0
+HMN.US,D,20120830,000000,12.9691,12.9915,12.8939,12.9173,61767.187828869,0
+HMN.US,D,20120831,000000,13.047,13.047,12.8414,12.927,119098.44974513,0
+HMN.US,D,20120904,000000,12.9066,13.0557,12.7011,13.0089,138603.17490945,0
+HMN.US,D,20120905,000000,13.0644,13.0644,12.9144,12.935,246995.84605163,0
+HMN.US,D,20120906,000000,12.9816,13.2748,12.9816,13.2163,305107.50234142,0
+HMN.US,D,20120907,000000,13.2913,13.4268,13.2611,13.3712,95887.87814133,0
+HMN.US,D,20120910,000000,13.3429,13.4268,13.2553,13.2611,134175.46367448,0
+HMN.US,D,20120911,000000,13.3011,13.4355,13.2679,13.4188,89933.263704483,0
+HMN.US,D,20120912,000000,13.5299,13.5299,13.156,13.3887,126167.17983365,0
+HMN.US,D,20120913,000000,12.6934,13.6176,12.5308,13.5796,351260.64169181,0
+HMN.US,D,20120914,000000,13.641,13.866,13.6107,13.7373,198185.25849248,0
+HMN.US,D,20120917,000000,13.7208,13.7744,13.5669,13.7052,148918.75632566,0
+HMN.US,D,20120918,000000,13.6487,13.6858,13.5582,13.6634,155521.30345947,0
+HMN.US,D,20120919,000000,13.7462,13.7821,13.6341,13.6711,176726.46689028,0
+HMN.US,D,20120920,000000,13.602,13.641,13.5378,13.6176,65336.46525299,0
+HMN.US,D,20120921,000000,13.7627,13.7627,13.5378,13.5582,220454.22267457,0
+HMN.US,D,20120924,000000,13.4842,13.7821,13.4842,13.7559,172254.6017631,0
+HMN.US,D,20120925,000000,13.8231,13.8854,13.4549,13.491,177259.39410061,0
+HMN.US,D,20120926,000000,13.4977,13.5962,13.4101,13.4977,86480.018601688,0
+HMN.US,D,20120927,000000,13.5532,13.5796,13.4188,13.5445,90694.148218659,0
+HMN.US,D,20120928,000000,13.4686,13.6196,13.3488,13.4268,94408.20933576,0
+HMN.US,D,20121001,000000,13.5221,13.7559,13.5221,13.7052,131727.48974493,0
+HMN.US,D,20121002,000000,13.7306,13.7948,13.677,13.7948,157522.60429364,0
+HMN.US,D,20121003,000000,13.8493,14.0704,13.7676,13.8493,210370.70590101,0
+HMN.US,D,20121004,000000,13.9419,14.0334,13.8309,13.9166,148165.05965439,0
+HMN.US,D,20121005,000000,13.935,14.0841,13.8854,14.0042,146059.02168062,0
+HMN.US,D,20121008,000000,14.0841,14.0841,13.9078,13.9507,87689.629880634,0
+HMN.US,D,20121009,000000,14.0042,14.0042,13.7559,13.7744,114033.07416021,0
+HMN.US,D,20121010,000000,13.7744,13.9419,13.7744,13.8571,116989.33126725,0
+HMN.US,D,20121011,000000,13.8922,13.9009,13.7821,13.8231,122947.0262082,0
+HMN.US,D,20121012,000000,13.8085,13.866,13.6896,13.7208,88290.328181298,0
+HMN.US,D,20121015,000000,13.79,13.8162,13.6955,13.8085,121178.81685137,0
+HMN.US,D,20121016,000000,13.8493,13.8571,13.7948,13.8162,215640.42159163,0
+HMN.US,D,20121017,000000,13.8785,14.0841,13.8162,14.0841,146279.79114155,0
+HMN.US,D,20121018,000000,14.0841,14.3003,13.866,13.866,374932.26207681,0
+HMN.US,D,20121019,000000,13.2748,13.8396,13.2748,13.6896,192277.87845194,0
+HMN.US,D,20121022,000000,13.641,13.8493,13.641,13.8016,211532.05594898,0
+HMN.US,D,20121023,000000,13.7121,13.9223,13.6858,13.9009,182310.39399971,0
+HMN.US,D,20121024,000000,13.6711,13.9507,13.6711,13.79,321131.25786599,0
+HMN.US,D,20121025,000000,14.0704,14.6051,13.8922,14.5739,606757.65224122,0
+HMN.US,D,20121026,000000,14.6129,14.7386,14.308,14.3879,183846.53871389,0
+HMN.US,D,20121031,000000,14.2632,14.3879,14.1679,14.2418,148172.24749731,0
+HMN.US,D,20121101,000000,14.308,14.3685,13.9507,14.011,207607.49371796,0
+HMN.US,D,20121102,000000,14.0967,14.16,13.6955,14.0567,265026.0365839,0
+HMN.US,D,20121105,000000,14.0199,14.1055,13.8085,14.048,159835.03604253,0
+HMN.US,D,20121106,000000,14.0567,14.3596,13.9955,14.1298,192213.18786571,0
+HMN.US,D,20121107,000000,13.9741,13.9955,13.5962,13.5962,204321.62267159,0
+HMN.US,D,20121108,000000,13.6107,13.7121,13.4783,13.4783,209530.75511479,0
+HMN.US,D,20121109,000000,13.4627,13.79,13.4627,13.6273,145346.39839743,0
+HMN.US,D,20121112,000000,13.6896,13.6955,13.4188,13.5378,189063.8858347,0
+HMN.US,D,20121113,000000,13.4188,13.7121,13.4188,13.491,247607.83953403,0
+HMN.US,D,20121114,000000,13.5144,13.6487,13.2748,13.3011,260750.2968848,0
+HMN.US,D,20121115,000000,13.2845,13.3429,13.0936,13.1414,293661.37591832,0
+HMN.US,D,20121116,000000,13.0771,13.4034,12.927,13.3653,220417.2566253,0
+HMN.US,D,20121119,000000,13.4977,13.6634,13.4977,13.6107,146155.54414259,0
+HMN.US,D,20121120,000000,13.5728,13.7052,13.5378,13.602,182943.95101083,0
+HMN.US,D,20121121,000000,13.677,13.7559,13.5378,13.7373,274652.61191506,0
+HMN.US,D,20121123,000000,13.7744,13.9955,13.7373,13.9955,62499.320971389,0
+HMN.US,D,20121126,000000,13.9263,14.0967,13.9263,14.0841,143748.64360114,0
+HMN.US,D,20121127,000000,14.0841,14.123,13.9818,14.0704,186715.51487125,0
+HMN.US,D,20121128,000000,14.0199,14.2418,13.9507,14.0899,245835.52283838,0
+HMN.US,D,20121129,000000,14.16,14.382,14.1298,14.3003,359688.90092575,0
+HMN.US,D,20121130,000000,14.3471,14.3471,14.0889,14.1766,241176.77379546,0
+HMN.US,D,20121203,000000,14.314,14.4502,14.1843,14.2165,235092.77818616,0
+HMN.US,D,20121204,000000,14.2418,14.4337,14.2341,14.3372,221276.71727086,0
+HMN.US,D,20121205,000000,14.3685,14.458,14.2244,14.4337,142429.16100907,0
+HMN.US,D,20121206,000000,14.458,14.458,14.314,14.4259,112114.9469369,0
+HMN.US,D,20121207,000000,14.4181,14.4181,14.2565,14.382,160919.37348784,0
+HMN.US,D,20121210,000000,14.4103,14.5905,14.3752,14.5535,242723.18685665,0
+HMN.US,D,20121211,000000,14.5681,14.759,14.5067,14.6479,266695.66980933,0
+HMN.US,D,20121212,000000,14.7239,14.8184,14.5204,14.5739,211019.66543268,0
+HMN.US,D,20121213,000000,14.4639,14.5067,14.3217,14.4181,129587.56622597,0
+HMN.US,D,20121214,000000,14.3685,14.4415,14.202,14.308,231405.4147713,0
+HMN.US,D,20121217,000000,14.3518,14.718,14.3294,14.718,359647.82753767,0
+HMN.US,D,20121218,000000,14.7005,14.8184,14.5125,14.6051,221442.03765788,0
+HMN.US,D,20121219,000000,14.6635,14.759,14.5125,14.5204,146347.56223187,0
+HMN.US,D,20121220,000000,14.5681,14.7386,14.4035,14.6392,247976.47319203,0
+HMN.US,D,20121221,000000,14.5739,14.6246,14.3294,14.3461,576402.36478097,0
+HMN.US,D,20121224,000000,14.3518,14.494,14.1843,14.3685,65105.427445041,0
+HMN.US,D,20121226,000000,14.4103,14.4707,14.2719,14.3217,76119.256458598,0
+HMN.US,D,20121227,000000,14.3217,14.5125,14.1386,14.4707,141580.99554523,0
+HMN.US,D,20121228,000000,14.382,14.4999,14.2486,14.3518,189427.38531921,0
+HMN.US,D,20121231,000000,14.3518,14.8105,14.2856,14.7988,288894.80923168,0
+HMN.US,D,20130102,000000,14.9401,15.2117,14.8272,15.1134,501146.67630674,0
+HMN.US,D,20130103,000000,15.1768,15.2732,15.0511,15.2117,265033.22442681,0
+HMN.US,D,20130104,000000,15.3033,15.4864,15.2565,15.4416,160673.95999405,0
+HMN.US,D,20130107,000000,15.3442,15.5302,15.2809,15.3033,148562.44468407,0
+HMN.US,D,20130108,000000,15.3317,15.4046,15.1621,15.2565,231046.02262561,0
+HMN.US,D,20130109,000000,15.3394,15.5098,15.3394,15.4718,264840.17950284,0
+HMN.US,D,20130110,000000,15.5663,15.836,15.464,15.7834,323427.26025964,0
+HMN.US,D,20130111,000000,15.8215,15.8575,15.6374,15.7523,163513.15794506,0
+HMN.US,D,20130114,000000,15.76,15.8439,15.6569,15.7474,110078.73372285,0
+HMN.US,D,20130115,000000,15.7241,15.7241,15.5819,15.6374,189576.276351,0
+HMN.US,D,20130116,000000,15.6403,15.6569,15.5175,15.5516,131966.74223049,0
+HMN.US,D,20130117,000000,15.6374,15.7523,15.5098,15.6841,216653.9074425,0
+HMN.US,D,20130118,000000,15.692,15.7757,15.4416,15.6403,237483.24937239,0
+HMN.US,D,20130122,000000,15.6773,16.0191,15.6773,15.9899,105412.79683699,0
+HMN.US,D,20130123,000000,16.0289,16.1166,15.7961,16.0289,206387.614092,0
+HMN.US,D,20130124,000000,15.9899,16.1166,15.8857,16.0191,150296.76849573,0
+HMN.US,D,20130125,000000,16.134,16.1477,15.8019,15.9548,176588.87104021,0
+HMN.US,D,20130128,000000,15.9675,16.1253,15.8954,15.9461,145454.21604114,0
+HMN.US,D,20130129,000000,15.9675,16.2062,15.9548,16.14,158166.42965178,0
+HMN.US,D,20130130,000000,16.1624,16.1624,15.9023,15.9822,77856.660774367,0
+HMN.US,D,20130131,000000,15.9822,16.1535,15.8439,16.1166,154491.38825337,0
+HMN.US,D,20130201,000000,16.2062,16.472,16.2062,16.3074,183245.84041322,0
+HMN.US,D,20130204,000000,16.174,16.2343,15.8789,15.9101,187142.67810728,0
+HMN.US,D,20130205,000000,16.0289,16.0775,15.9227,16.0191,299906.58457583,0
+HMN.US,D,20130206,000000,16.0046,16.0775,15.7319,16.0289,312939.1706135,0
+HMN.US,D,20130207,000000,15.9822,16.0571,15.6714,15.7474,286024.80623962,0
+HMN.US,D,20130208,000000,15.8118,15.8118,15.5595,15.7182,415370.03947592,0
+HMN.US,D,20130211,000000,15.7182,15.8789,15.6062,15.8272,363801.37390723,0
+HMN.US,D,20130212,000000,15.8711,15.9986,15.7961,15.9675,187514.3922694,0
+HMN.US,D,20130213,000000,16.0046,16.0571,15.8272,16.0571,229008.78257686,0
+HMN.US,D,20130214,000000,15.9626,16.1166,15.8789,16.0046,151081.27020805,0
+HMN.US,D,20130215,000000,16.0191,16.0775,15.8633,15.9168,163524.45312678,0
+HMN.US,D,20130219,000000,15.9461,16.0862,15.9168,16.0367,331258.92853173,0
+HMN.US,D,20130220,000000,15.9986,16.0289,15.6403,15.6637,193564.50233353,0
+HMN.US,D,20130221,000000,15.692,15.7474,15.5021,15.5469,136768.22129701,0
+HMN.US,D,20130222,000000,15.6462,15.8205,15.5225,15.8205,128744.53493564,0
+HMN.US,D,20130225,000000,15.8711,15.8711,15.0657,15.0715,236938.00014563,0
+HMN.US,D,20130226,000000,15.1816,15.1982,14.9528,15.1134,318891.73138094,0
+HMN.US,D,20130227,000000,15.1475,15.315,15.1066,15.207,170959.7632039,0
+HMN.US,D,20130228,000000,15.2411,15.3317,14.7901,15.1689,237395.96842272,0
+HMN.US,D,20130301,000000,15.0511,15.4076,14.9449,15.318,281483.11635271,0
+HMN.US,D,20130304,000000,15.2341,15.3414,15.0803,15.242,153190.38868594,0
+HMN.US,D,20130305,000000,15.3414,15.3531,15.1699,15.2752,144894.59112855,0
+HMN.US,D,20130306,000000,15.3705,15.4436,15.2196,15.318,82889.177648825,0
+HMN.US,D,20130307,000000,15.3705,15.468,15.3335,15.424,103554.22602639,0
+HMN.US,D,20130308,000000,15.5712,15.6607,15.468,15.5068,119348.99741242,0
+HMN.US,D,20130311,000000,15.4514,15.5556,15.3335,15.4815,180561.69450221,0
+HMN.US,D,20130312,000000,15.4913,15.6043,15.424,15.4747,131798.34133937,0
+HMN.US,D,20130313,000000,15.5283,15.5283,15.242,15.4591,102790.26100812,0
+HMN.US,D,20130314,000000,15.579,15.7591,15.4815,15.6987,101219.20391407,0
+HMN.US,D,20130315,000000,15.7162,15.7951,15.318,15.318,566469.7927086,0
+HMN.US,D,20130318,000000,15.1699,15.5867,15.1699,15.424,165316.27968175,0
+HMN.US,D,20130319,000000,15.5068,15.5633,15.3414,15.4436,132526.36714307,0
+HMN.US,D,20130320,000000,15.5497,15.6188,15.43,15.5283,89592.354583423,0
+HMN.US,D,20130321,000000,15.468,15.6188,15.3335,15.4163,139022.12346787,0
+HMN.US,D,20130322,000000,15.5068,15.579,15.4436,15.5283,172638.63794166,0
+HMN.US,D,20130325,000000,15.6111,15.7085,15.4436,15.6111,96214.411576563,0
+HMN.US,D,20130326,000000,15.6773,15.6773,15.5225,15.6365,319419.52441777,0
+HMN.US,D,20130327,000000,15.5712,15.6111,15.4436,15.5633,130731.46008399,0
+HMN.US,D,20130328,000000,15.6043,15.7162,15.5352,15.6043,185773.90744953,0
+HMN.US,D,20130401,000000,15.6607,15.7824,15.4913,15.7085,190890.62476955,0
+HMN.US,D,20130402,000000,15.8205,15.8954,15.7824,15.8205,173173.61882139,0
+HMN.US,D,20130403,000000,15.8205,15.8711,15.5633,15.6043,135974.47807235,0
+HMN.US,D,20130404,000000,15.6607,15.8019,15.6111,15.7893,155436.0761792,0
+HMN.US,D,20130405,000000,15.6607,16.0882,15.6043,16.0591,210449.77217307,0
+HMN.US,D,20130408,000000,16.1273,16.7544,16.0308,16.7457,343392.00737045,0
+HMN.US,D,20130409,000000,16.8216,16.8664,16.6668,16.7875,339644.06070818,0
+HMN.US,D,20130410,000000,16.8517,17.4224,16.8391,17.3582,265744.82087529,0
+HMN.US,D,20130411,000000,17.3933,17.6163,17.0962,17.1264,169604.34139727,0
+HMN.US,D,20130412,000000,17.0758,17.3164,17.032,17.0904,159122.41275935,0
+HMN.US,D,20130415,000000,17.0242,17.0242,16.3805,16.5235,274767.61740169,0
+HMN.US,D,20130416,000000,16.695,16.8216,16.5382,16.7982,221131.93357788,0
+HMN.US,D,20130417,000000,16.695,16.7544,16.3444,16.471,202592.43303343,0
+HMN.US,D,20130418,000000,16.4788,16.5459,16.2714,16.3123,154917.5246547,0
+HMN.US,D,20130419,000000,16.3268,16.6425,16.2918,16.5957,118865.35826778,0
+HMN.US,D,20130422,000000,16.6892,16.7544,16.2645,16.7174,230977.22470057,0
+HMN.US,D,20130423,000000,16.8664,17.145,16.8293,17.145,128397.46480637,0
+HMN.US,D,20130424,000000,17.1761,17.3037,17.0758,17.1537,265335.11382919,0
+HMN.US,D,20130425,000000,17.1353,17.4224,16.733,16.7719,244587.91867546,0
+HMN.US,D,20130426,000000,16.5235,16.7924,16.2976,16.4194,206990.36606206,0
+HMN.US,D,20130429,000000,16.5459,16.7174,16.5382,16.7009,115934.7720283,0
+HMN.US,D,20130430,000000,16.7457,16.8985,16.6668,16.8732,101232.55276519,0
+HMN.US,D,20130501,000000,16.8216,16.8732,16.3347,16.3668,234298.00812681,0
+HMN.US,D,20130502,000000,16.5002,16.6502,16.4389,16.4788,147266.57929016,0
+HMN.US,D,20130503,000000,16.6746,16.9258,16.6599,16.7875,114357.55392604,0
+HMN.US,D,20130506,000000,16.7622,16.8664,16.6599,16.7982,143765.07295636,0
+HMN.US,D,20130507,000000,16.8732,16.918,16.7009,16.8908,74662.178016473,0
+HMN.US,D,20130508,000000,16.8391,16.9647,16.6668,16.807,130911.15615684,0
+HMN.US,D,20130509,000000,16.8293,16.8391,16.5382,16.6599,105676.69335542,0
+HMN.US,D,20130510,000000,16.7009,16.7174,16.5158,16.6668,72839.546420439,0
+HMN.US,D,20130513,000000,16.6813,16.883,16.5314,16.8517,118421.76567652,0
+HMN.US,D,20130514,000000,16.9054,17.0173,16.846,17.0028,151687.10268223,0
+HMN.US,D,20130515,000000,16.9862,17.0397,16.8293,16.9258,111747.34011358,0
+HMN.US,D,20130516,000000,16.8391,17.0397,16.733,16.9706,105038.00217077,0
+HMN.US,D,20130517,000000,17.1059,17.3095,17.032,17.3037,175786.91313796,0
+HMN.US,D,20130520,000000,17.2112,17.4079,17.1828,17.2958,187449.70168316,0
+HMN.US,D,20130521,000000,17.2647,17.3221,17.1761,17.2569,184002.6175886,0
+HMN.US,D,20130522,000000,17.2112,17.4303,16.8586,16.9784,171928.06832788,0
+HMN.US,D,20130523,000000,16.8216,17.2958,16.8216,17.2871,174870.97658378,0
+HMN.US,D,20130524,000000,17.2472,17.5043,17.1693,17.4877,131001.51761061,0
+HMN.US,D,20130528,000000,17.7205,18.2941,17.7205,18.2863,429255.92515094,0
+HMN.US,D,20130529,000000,18.2074,18.4237,18.1188,18.3565,180889.25477216,0
+HMN.US,D,20130530,000000,18.3925,18.7966,18.3729,18.783,131155.54281592,0
+HMN.US,D,20130531,000000,18.7108,18.7108,18.1743,18.1831,229220.31052547,0
+HMN.US,D,20130603,000000,18.224,18.521,18.0341,18.4538,277094.42483639,0
+HMN.US,D,20130604,000000,18.5424,18.7011,18.1538,18.448,214048.82780355,0
+HMN.US,D,20130605,000000,18.4304,18.4928,17.999,17.999,169073.46785634,0
+HMN.US,D,20130606,000000,18.0594,18.4986,18.0312,18.4986,297862.15668417,0
+HMN.US,D,20130607,000000,18.6573,18.671,18.3438,18.6427,103502.88429129,0
+HMN.US,D,20130610,000000,18.785,18.8599,18.6506,18.8521,215719.48786369,0
+HMN.US,D,20130611,000000,18.6622,18.785,18.6135,18.6573,87448.323725665,0
+HMN.US,D,20130612,000000,18.8463,18.9232,18.4772,18.4928,184997.62041482,0
+HMN.US,D,20130613,000000,18.5999,19.0926,18.5434,19.0732,214045.74729944,0
+HMN.US,D,20130614,000000,19.0859,19.155,18.8258,18.9603,137419.23449806,0
+HMN.US,D,20130617,000000,19.1705,19.3059,18.9524,19.0732,112324.4212161,0
+HMN.US,D,20130618,000000,19.1628,19.1628,18.9145,19.1083,123845.50657244,0
+HMN.US,D,20130619,000000,19.1238,19.2016,18.7995,18.8074,88423.816692557,0
+HMN.US,D,20130620,000000,18.5736,18.6203,18.3846,18.4859,147602.3542377,0
+HMN.US,D,20130621,000000,18.5142,18.7392,18.336,18.6573,312699.91812794,0
+HMN.US,D,20130624,000000,18.3993,18.5434,18.1373,18.1373,225642.81842373,0
+HMN.US,D,20130625,000000,18.2921,18.5824,18.2512,18.4704,178155.82079546,0
+HMN.US,D,20130626,000000,18.6359,18.6359,18.3993,18.5054,240947.7896569,0
+HMN.US,D,20130627,000000,18.5999,18.7781,18.4928,18.7265,383150.02019684,0
+HMN.US,D,20130628,000000,18.6427,18.8074,18.3846,18.3915,373764.75102065,0
+HMN.US,D,20130701,000000,18.2581,18.9524,18.2581,18.8988,184086.81803415,0
+HMN.US,D,20130702,000000,18.9309,19.0673,18.7917,18.8988,121773.35414382,0
+HMN.US,D,20130703,000000,18.8677,18.9865,18.8258,18.8521,48944.076070404,0
+HMN.US,D,20130705,000000,19.155,19.2455,18.9865,19.2367,97260.756137892,0
+HMN.US,D,20130708,000000,19.3527,19.529,19.2016,19.3527,124376.38011337,0
+HMN.US,D,20130709,000000,19.5173,19.5474,19.1317,19.2679,248239.34287574,0
+HMN.US,D,20130710,000000,19.2076,19.5026,19.1083,19.4043,147346.6723969,0
+HMN.US,D,20130711,000000,19.6175,19.6974,19.5026,19.6827,160211.88437815,0
+HMN.US,D,20130712,000000,19.6449,19.8902,19.6449,19.79,180500.08442009,0
+HMN.US,D,20130715,000000,19.8415,19.9788,19.8328,19.8951,144710.78771691,0
+HMN.US,D,20130716,000000,19.938,19.9701,19.5864,19.7957,131965.71539579,0
+HMN.US,D,20130717,000000,19.9107,20.1805,19.8581,20.0032,152531.16080726,0
+HMN.US,D,20130718,000000,20.0665,20.6645,20.0587,20.3626,206411.23129014,0
+HMN.US,D,20130719,000000,20.3684,20.606,20.3343,20.606,163011.03577578,0
+HMN.US,D,20130722,000000,20.6645,20.8748,20.6334,20.8592,194807.99915764,0
+HMN.US,D,20130723,000000,21.0025,21.0025,20.7044,20.9362,412221.76427961,0
+HMN.US,D,20130724,000000,21.0259,21.0259,20.7609,20.8544,226294.85845949,0
+HMN.US,D,20130725,000000,21.2664,21.8818,21.1777,21.6744,536914.40948119,0
+HMN.US,D,20130726,000000,21.5381,21.7814,21.5381,21.7445,363429.6597451,0
+HMN.US,D,20130729,000000,21.7572,21.8653,21.2985,21.3647,752489.11365191,0
+HMN.US,D,20130730,000000,21.5,21.5,21.1602,21.3949,154526.30063323,0
+HMN.US,D,20130731,000000,21.4192,21.5,21.3734,21.3783,337082.10812671,0
+HMN.US,D,20130801,000000,21.428,21.613,21.2731,21.5916,512538.38049063,0
+HMN.US,D,20130802,000000,21.4495,21.8195,21.3871,21.6909,235312.52081237,0
+HMN.US,D,20130805,000000,21.613,21.6217,21.3647,21.5478,139941.14052616,0
+HMN.US,D,20130806,000000,21.5244,21.5244,21.2585,21.2985,147155.68114234,0
+HMN.US,D,20130807,000000,21.2731,21.2897,21.1475,21.2235,626695.70164978,0
+HMN.US,D,20130808,000000,21.428,21.5157,21.1252,21.2303,161606.32590346,0
+HMN.US,D,20130809,000000,21.1252,21.3783,20.9741,21.2001,370340.2572895,0
+HMN.US,D,20130812,000000,21.1533,21.2819,21.0491,21.2381,115152.32398539,0
+HMN.US,D,20130813,000000,21.2303,21.4425,21.1319,21.3374,131455.3785489,0
+HMN.US,D,20130814,000000,21.3647,21.464,21.2664,21.3452,153489.19758422,0
+HMN.US,D,20130815,000000,21.2381,21.4192,21.1602,21.3209,179053.274325,0
+HMN.US,D,20130816,000000,21.2468,21.5,21.2157,21.314,150137.60911692,0
+HMN.US,D,20130819,000000,21.3209,21.3209,20.7774,20.7843,120198.18971097,0
+HMN.US,D,20130820,000000,20.8242,20.9741,20.7181,20.8544,175605.1633957,0
+HMN.US,D,20130821,000000,20.8077,20.9517,20.6265,20.7112,111098.38058192,0
+HMN.US,D,20130822,000000,20.8475,21.3647,20.8475,21.314,184035.47629904,0
+HMN.US,D,20130823,000000,21.3209,21.4192,21.1397,21.2897,183076.41268739,0
+HMN.US,D,20130826,000000,21.2897,21.2897,20.8671,20.9587,144588.59438736,0
+HMN.US,D,20130827,000000,20.6859,20.6859,20.1162,20.1162,176158.62730007,0
+HMN.US,D,20130828,000000,20.1484,20.4482,20.0529,20.2447,268781.17108908,0
+HMN.US,D,20130829,000000,20.2447,20.5525,20.2447,20.3422,102422.6541848,0
+HMN.US,D,20130830,000000,20.2915,20.3012,19.8415,19.8902,150556.55767533,0
+HMN.US,D,20130903,000000,20.1571,20.4668,19.8893,20.1493,142839.89488987,0
+HMN.US,D,20130904,000000,20.1727,20.345,20.0587,20.1979,113906.77349187,0
+HMN.US,D,20130905,000000,20.2632,20.4268,20.0441,20.1162,122196.41004104,0
+HMN.US,D,20130906,000000,20.2758,20.3597,19.7355,20.0295,167428.47866375,0
+HMN.US,D,20130909,000000,20.0909,20.3626,19.9877,20.3577,122633.8416241,0
+HMN.US,D,20130910,000000,20.5321,20.754,20.4795,20.7462,136925.32700641,0
+HMN.US,D,20130911,000000,20.7492,20.7979,20.5368,20.7044,159613.2397469,0
+HMN.US,D,20130912,000000,20.6548,20.7609,20.4561,20.5438,143781.50231161,0
+HMN.US,D,20130913,000000,20.8962,20.943,20.6762,20.7238,153609.33724435,0
+HMN.US,D,20130916,000000,20.9353,20.9353,20.7375,20.8962,222671.15879617,0
+HMN.US,D,20130917,000000,20.8962,20.9577,20.8057,20.8962,169690.59551223,0
+HMN.US,D,20130918,000000,20.8378,21.0336,20.797,20.9119,119670.39667414,0
+HMN.US,D,20130919,000000,21.0025,21.0025,20.6917,20.8651,134572.84870413,0
+HMN.US,D,20130920,000000,20.8301,21.1261,20.8222,21.0249,290591.14015937,0
+HMN.US,D,20130923,000000,21.0092,21.1397,20.8301,20.9811,182751.93292156,0
+HMN.US,D,20130924,000000,21.0336,21.39,20.9119,21.0637,171743.23808152,0
+HMN.US,D,20130925,000000,21.0949,21.2682,20.9888,20.9965,181765.14477295,0
+HMN.US,D,20130926,000000,20.9965,21.1095,20.8222,21.0794,106314.35770535,0
+HMN.US,D,20130927,000000,21.0423,21.3238,20.7891,21.2176,108454.2812243,0
+HMN.US,D,20130930,000000,21.239,21.7717,20.9577,21.5652,417085.88026294,0
+HMN.US,D,20131001,000000,21.39,21.5955,20.9577,21.5955,281472.84800569,0
+HMN.US,D,20131002,000000,21.4592,21.7406,21.3676,21.6179,115729.4050879,0
+HMN.US,D,20131003,000000,21.6179,21.7717,21.239,21.6413,266610.44252907,0
+HMN.US,D,20131004,000000,21.7172,21.9684,21.5097,21.9432,115304.29552128,0
+HMN.US,D,20131007,000000,21.764,22.1369,21.7484,21.9353,200764.66726389,0
+HMN.US,D,20131008,000000,21.9997,22.0356,21.4514,21.4514,254712.50883709,0
+HMN.US,D,20131009,000000,21.5955,21.7854,21.2682,21.6344,242182.0449687,0
+HMN.US,D,20131010,000000,22.0075,22.2197,21.8224,22.0356,187613.99523548,0
+HMN.US,D,20131011,000000,21.9851,22.0727,21.8867,22.0493,218653.15460728,0
+HMN.US,D,20131014,000000,21.9353,22.3619,21.873,22.2471,298352.98367171,0
+HMN.US,D,20131015,000000,22.2548,22.3931,22.1369,22.1506,254475.31002094,0
+HMN.US,D,20131016,000000,22.3765,22.7496,22.2966,22.7407,341753.17918608,0
+HMN.US,D,20131017,000000,22.7349,23.1615,22.7008,23.0573,365158.84938325,0
+HMN.US,D,20131018,000000,23.1293,23.4653,22.9979,23.4332,514579.72787819,0
+HMN.US,D,20131021,000000,23.5121,23.586,23.3728,23.5783,318131.87370147,0
+HMN.US,D,20131022,000000,23.7078,23.9678,23.1702,23.3972,385324.85609566,0
+HMN.US,D,20131023,000000,23.3143,23.3143,21.4134,22.0356,741652.92704178,0
+HMN.US,D,20131024,000000,22.0075,22.0435,21.4397,21.4514,360426.16824178,0
+HMN.US,D,20131025,000000,21.5097,21.6647,21.4679,21.6501,199575.59267899,0
+HMN.US,D,20131028,000000,21.6647,21.7328,21.4893,21.6043,168385.48860601,0
+HMN.US,D,20131029,000000,21.7172,21.7922,21.239,21.316,195670.54030731,0
+HMN.US,D,20131030,000000,21.2995,21.3968,20.9731,21.0637,126340.71489829,0
+HMN.US,D,20131031,000000,21.0949,21.2527,20.9888,21.0491,191738.79023338,0
+HMN.US,D,20131101,000000,21.0092,21.2011,20.7074,20.904,234778.56676734,0
+HMN.US,D,20131104,000000,20.9811,21.4221,20.8057,21.4221,292480.51601103,0
+HMN.US,D,20131105,000000,21.3326,21.4134,21.2011,21.2838,121178.81685137,0
+HMN.US,D,20131106,000000,21.4592,21.4592,21.2089,21.3082,94380.484798807,0
+HMN.US,D,20131107,000000,21.351,21.4134,21.0025,21.1319,157117.00458635,0
+HMN.US,D,20131108,000000,21.1183,21.6578,20.8222,21.4397,110813.94736947,0
+HMN.US,D,20131111,000000,21.3462,21.4309,21.239,21.2995,200219.41803713,0
+HMN.US,D,20131112,000000,21.2838,21.3968,21.1037,21.3082,148152.73763797,0
+HMN.US,D,20131113,000000,21.2468,21.3968,21.056,21.3968,182108.10756341,0
+HMN.US,D,20131114,000000,21.351,21.6501,21.2916,21.61,100583.59323354,0
+HMN.US,D,20131115,000000,21.6578,21.7484,21.4893,21.7046,198949.22351077,0
+HMN.US,D,20131118,000000,21.7991,22.0075,21.6247,21.9587,253650.76175524,0
+HMN.US,D,20131119,000000,21.9587,22.2723,21.7717,22.1954,359556.4392492,0
+HMN.US,D,20131120,000000,22.3327,22.4983,22.1369,22.2471,261967.09600665,0
+HMN.US,D,20131121,000000,22.3931,22.8372,22.3414,22.8051,228744.88605845,0
+HMN.US,D,20131122,000000,22.8703,23.1031,22.7281,23.1031,263808.21062734,0
+HMN.US,D,20131125,000000,23.1615,23.4332,22.9979,23.179,125181.41851974,0
+HMN.US,D,20131126,000000,23.1439,23.4877,23.1031,23.4215,156739.12941602,0
+HMN.US,D,20131127,000000,23.327,23.5121,23.2501,23.4263,107845.36824601,0
+HMN.US,D,20131129,000000,23.586,23.6191,23.3143,23.3437,72127.949971959,0
+HMN.US,D,20131202,000000,23.4263,23.4263,22.9433,23.3894,340725.31764938,0
+HMN.US,D,20131203,000000,23.3066,23.367,23.1079,23.2998,187773.15461429,0
+HMN.US,D,20131204,000000,23.2578,23.4069,22.9004,23.179,402679.38939401,0
+HMN.US,D,20131205,000000,23.1527,23.5042,23.0942,23.4556,238048.00845849,0
+HMN.US,D,20131206,000000,23.7409,23.7409,23.3357,23.4215,254863.45353829,0
+HMN.US,D,20131209,000000,23.3805,23.5121,23.2131,23.367,222679.37347379,0
+HMN.US,D,20131210,000000,23.327,23.4556,23.2578,23.3437,304185.40477903,0
+HMN.US,D,20131211,000000,23.4136,23.4136,22.9181,22.9813,286096.68466875,0
+HMN.US,D,20131212,000000,22.9492,22.9813,22.7496,22.8138,184215.17237189,0
+HMN.US,D,20131213,000000,22.8138,22.9979,22.4096,22.6268,255461.07133485,0
+HMN.US,D,20131216,000000,22.773,23.1138,22.7008,22.9004,256417.0544424,0
+HMN.US,D,20131217,000000,22.9813,23.0631,22.7583,22.8295,182779.65745852,0
+HMN.US,D,20131218,000000,22.9181,23.1138,22.6268,23.1138,223904.38727326,0
+HMN.US,D,20131219,000000,23.1323,23.2267,23.0183,23.2111,212544.51496513,0
+HMN.US,D,20131220,000000,23.3786,23.997,23.2481,23.9698,436008.39015124,0
+HMN.US,D,20131223,000000,24.0624,24.2746,23.9766,24.1188,186757.61509403,0
+HMN.US,D,20131224,000000,23.891,24.2424,23.891,24.1188,78273.555663375,0
+HMN.US,D,20131226,000000,24.2834,24.2834,24.0146,24.1188,106007.33412945,0
+HMN.US,D,20131227,000000,24.2279,24.2834,24.0223,24.1607,100884.45580122,0
+HMN.US,D,20131230,000000,24.0848,24.3282,24.0848,24.1762,104910.67466773,0
+HMN.US,D,20131231,000000,24.2746,24.2989,24.0681,24.1188,169441.07467966,0
+HMN.US,D,20140102,000000,23.9395,24.0974,23.7974,24.0311,184528.356956,0
+HMN.US,D,20140103,000000,24.0311,24.2424,23.848,24.1042,137007.47378257,0
+HMN.US,D,20140106,000000,24.2834,24.3729,23.5335,23.552,157061.55551245,0
+HMN.US,D,20140107,000000,23.5676,23.7692,23.3494,23.4253,175281.71046457,0
+HMN.US,D,20140108,000000,23.439,23.439,22.7291,23.0894,359663.23005821,0
+HMN.US,D,20140109,000000,23.2267,23.2267,22.7739,22.9619,187317.24000661,0
+HMN.US,D,20140110,000000,22.9131,23.0982,22.6852,23.0183,147574.62970075,0
+HMN.US,D,20140113,000000,22.9131,22.9131,22.3755,22.4983,174661.50230458,0
+HMN.US,D,20140114,000000,22.6609,22.7232,22.5314,22.5996,96815.109877228,0
+HMN.US,D,20140115,000000,22.6531,22.9686,22.5635,22.9034,131130.89878308,0
+HMN.US,D,20140116,000000,22.7981,22.7981,22.5391,22.62,139605.3655786,0
+HMN.US,D,20140117,000000,22.6775,22.7155,22.4983,22.6852,131278.76298016,0
+HMN.US,D,20140121,000000,22.6775,22.8733,22.6687,22.7515,178115.77424207,0
+HMN.US,D,20140122,000000,22.7515,22.7515,22.3395,22.4769,157979.54573602,0
+HMN.US,D,20140123,000000,22.2869,22.4477,21.7814,21.9393,219009.46624886,0
+HMN.US,D,20140124,000000,21.6987,21.8672,21.351,21.5769,176685.3935022,0
+HMN.US,D,20140127,000000,21.6432,21.7065,21.351,21.4756,144856.59824458,0
+HMN.US,D,20140128,000000,21.4318,21.6588,21.4056,21.6277,211438.61399109,0
+HMN.US,D,20140129,000000,21.4903,21.6053,21.2741,21.4056,231996.87155965,0
+HMN.US,D,20140130,000000,21.504,21.6208,21.2995,21.5672,246063.48014223,0
+HMN.US,D,20140131,000000,21.2303,21.39,21.0697,21.3384,258047.66794917,0
+HMN.US,D,20140203,000000,21.3676,21.4602,20.9712,21.0161,449987.71778414,0
+HMN.US,D,20140204,000000,21.0851,21.5371,21.053,21.3238,333088.74797067,0
+HMN.US,D,20140205,000000,21.874,22.6073,21.2595,21.6734,357404.19371382,0
+HMN.US,D,20140206,000000,21.7814,21.8954,21.5117,21.8584,293513.51172123,0
+HMN.US,D,20140207,000000,21.9111,22.0785,21.7814,21.9734,236651.51326378,0
+HMN.US,D,20140210,000000,21.8887,21.9636,21.4144,21.504,183131.8617613,0
+HMN.US,D,20140211,000000,21.5438,21.7133,21.3326,21.5672,199512.95576216,0
+HMN.US,D,20140212,000000,21.5438,21.8409,21.4826,21.7493,219027.94927351,0
+HMN.US,D,20140213,000000,21.651,21.9246,21.504,21.8828,114172.72367969,0
+HMN.US,D,20140214,000000,21.8954,21.8954,21.5916,21.6588,150645.89229441,0
+HMN.US,D,20140218,000000,21.6987,21.8584,21.6354,21.803,224307.93331114,0
+HMN.US,D,20140219,000000,21.7289,21.7289,21.4231,21.4231,277556.50045229,0
+HMN.US,D,20140220,000000,21.4231,21.8341,21.4231,21.7669,239576.96532974,0
+HMN.US,D,20140221,000000,21.803,21.803,21.611,21.6588,280969.69900171,0
+HMN.US,D,20140224,000000,21.7065,21.8409,21.6277,21.6812,253612.76887126,0
+HMN.US,D,20140225,000000,21.6656,21.7747,21.3598,21.3676,222935.05531458,0
+HMN.US,D,20140226,000000,21.4231,21.6734,21.2673,21.651,376980.79730728,0
+HMN.US,D,20140227,000000,21.6354,21.8887,21.497,21.6277,169760.42027197,0
+HMN.US,D,20140228,000000,21.6734,21.9898,21.6734,21.8828,178253.37009214,0
+HMN.US,D,20140303,000000,21.7572,21.8215,21.5117,21.8117,163655.88796864,0
+HMN.US,D,20140304,000000,21.9908,22.4174,21.946,22.1341,335314.92560459,0
+HMN.US,D,20140305,000000,22.1409,22.1857,21.9734,22.0874,185840.65170516,0
+HMN.US,D,20140306,000000,22.1252,22.1252,21.9198,21.9393,151419.09882501,0
+HMN.US,D,20140307,000000,22.1252,22.4612,22.1048,22.4612,262243.3145415,0
+HMN.US,D,20140310,000000,22.4769,22.5314,22.2792,22.4174,199452.37251475,0
+HMN.US,D,20140311,000000,22.4096,22.4096,22.1252,22.3474,177839.55570724,0
+HMN.US,D,20140312,000000,22.2451,22.4535,22.1779,22.3609,173146.92111914,0
+HMN.US,D,20140313,000000,22.433,22.4993,22.0182,22.1175,211582.37084937,0
+HMN.US,D,20140314,000000,22.0523,22.4477,22.0523,22.2392,186817.17150675,0
+HMN.US,D,20140317,000000,22.1233,22.3931,21.9159,21.9694,371542.68072553,0
+HMN.US,D,20140318,000000,21.9519,22.0941,21.9159,22.0757,248356.40203177,0
+HMN.US,D,20140319,000000,22.0844,22.1097,21.7698,21.9442,118118.84943944,0
+HMN.US,D,20140320,000000,21.9159,22.0941,21.8292,22.059,123356.7332543,0
+HMN.US,D,20140321,000000,22.1028,22.4993,22.0015,22.2947,292525.69673792,0
+HMN.US,D,20140324,000000,22.2947,22.4622,22.1233,22.2247,117099.20258037,0
+HMN.US,D,20140325,000000,22.2869,22.4271,22.1028,22.2392,166542.32031593,0
+HMN.US,D,20140326,000000,22.3931,22.3931,22.059,22.0757,320165.00641141,0
+HMN.US,D,20140327,000000,22.0299,22.1623,21.8292,21.9003,255087.30350332,0
+HMN.US,D,20140328,000000,21.8789,22.208,21.8458,22.1028,202550.33281066,0
+HMN.US,D,20140331,000000,22.2528,22.4271,22.1623,22.3551,168036.36480733,0
+HMN.US,D,20140401,000000,22.2451,22.6161,22.2247,22.5792,187845.03304344,0
+HMN.US,D,20140402,000000,22.6385,22.9335,22.5645,22.9258,125925.87367868,0
+HMN.US,D,20140403,000000,22.9871,22.9871,22.5713,22.5937,162924.78166082,0
+HMN.US,D,20140404,000000,22.771,22.8509,22.2334,22.4427,232898.432428,0
+HMN.US,D,20140407,000000,22.3317,22.3317,21.9597,22.0844,243659.66010487,0
+HMN.US,D,20140408,000000,22.0463,22.2695,22.0015,22.0941,210394.32309916,0
+HMN.US,D,20140409,000000,22.2013,22.2158,21.837,22.0094,223271.85709684,0
+HMN.US,D,20140410,000000,21.9442,22.1389,21.6217,21.6831,186479.34288978,0
+HMN.US,D,20140411,000000,21.5605,21.7319,21.4612,21.4903,217718.73502847,0
+HMN.US,D,20140414,000000,21.7319,21.8155,21.3978,21.5535,252697.8591518,0
+HMN.US,D,20140415,000000,21.5779,21.8068,21.351,21.4903,164283.28397155,0
+HMN.US,D,20140416,000000,21.6451,21.7523,21.4612,21.5993,109650.54365212,0
+HMN.US,D,20140417,000000,21.5993,22.0659,21.5993,22.0094,132166.97499738,0
+HMN.US,D,20140421,000000,21.987,22.0844,21.613,21.8224,177077.64435836,0
+HMN.US,D,20140422,000000,21.7465,21.9782,21.6831,21.9442,179670.40198089,0
+HMN.US,D,20140423,000000,21.987,22.0757,21.8536,21.9442,108201.67988761,0
+HMN.US,D,20140424,000000,21.9694,22.1175,21.8155,22.0523,135246.45226865,0
+HMN.US,D,20140425,000000,22.2247,22.8265,22.1175,22.7242,304018.0307226,0
+HMN.US,D,20140428,000000,22.8265,22.992,22.6959,22.8859,207196.75983716,0
+HMN.US,D,20140429,000000,23.0407,23.2959,22.8509,22.8616,139239.81242469,0
+HMN.US,D,20140430,000000,22.8556,23.2033,22.6882,23.1819,178270.82628208,0
+HMN.US,D,20140501,000000,23.2033,23.4263,22.8917,23.1089,193996.79974307,0
+HMN.US,D,20140502,000000,23.1235,23.6572,23.0865,23.1819,179123.09908473,0
+HMN.US,D,20140505,000000,23.0494,23.1089,22.7105,22.9871,128692.16636584,0
+HMN.US,D,20140506,000000,22.878,22.8859,22.3833,22.3833,125230.70658543,0
+HMN.US,D,20140507,000000,22.4009,22.7847,22.3474,22.7553,142692.03069278,0
+HMN.US,D,20140508,000000,22.8429,23.1556,22.7379,22.8265,139647.46580138,0
+HMN.US,D,20140509,000000,22.6959,22.771,22.5792,22.6716,160578.46436677,0
+HMN.US,D,20140512,000000,22.7242,23.2033,22.7242,23.0865,209773.08810446,0
+HMN.US,D,20140513,000000,23.0592,23.1041,22.9171,22.9335,184823.05851547,0
+HMN.US,D,20140514,000000,22.9335,22.9335,22.3688,22.4096,180513.43327121,0
+HMN.US,D,20140515,000000,22.3551,22.3551,21.987,22.1769,161576.5476971,0
+HMN.US,D,20140516,000000,22.1466,22.2947,21.9519,22.2869,149533.83031214,0
+HMN.US,D,20140519,000000,22.2451,22.47,22.1915,22.4427,95565.452044905,0
+HMN.US,D,20140520,000000,22.3931,22.506,22.0523,22.1915,221422.52779854,0
+HMN.US,D,20140521,000000,22.3551,22.5499,22.059,22.2869,117445.24587493,0
+HMN.US,D,20140522,000000,22.3755,22.4174,22.208,22.3688,111249.32528312,0
+HMN.US,D,20140523,000000,22.4544,22.6463,22.2695,22.622,114956.19855731,0
+HMN.US,D,20140527,000000,22.8021,22.9335,22.6716,22.8178,142526.71030577,0
+HMN.US,D,20140528,000000,22.7934,22.8108,22.4993,22.6628,117114.60510089,0
+HMN.US,D,20140529,000000,22.8108,22.8108,22.5645,22.5713,57859.054953091,0
+HMN.US,D,20140530,000000,22.6307,22.7038,22.4271,22.5138,110259.4566304,0
+HMN.US,D,20140602,000000,22.7038,22.7329,22.3609,22.4622,96247.270287027,0
+HMN.US,D,20140603,000000,22.3833,22.5576,22.1623,22.4778,189683.06716,0
+HMN.US,D,20140604,000000,22.4477,22.7242,22.4009,22.6882,178253.37009214,0
+HMN.US,D,20140605,000000,22.8108,23.4049,22.6716,23.3952,168688.40484309,0
+HMN.US,D,20140606,000000,23.5608,23.887,23.3952,23.7867,208469.00803292,0
+HMN.US,D,20140609,000000,23.8023,23.9357,23.7292,23.9124,135931.35101488,0
+HMN.US,D,20140610,000000,23.8023,23.9201,23.662,23.9201,167866.9370815,0
+HMN.US,D,20140611,000000,23.8803,23.9124,23.7351,23.8432,127552.37984664,0
+HMN.US,D,20140612,000000,23.7419,23.7419,23.551,23.6368,127919.98666994,0
+HMN.US,D,20140613,000000,23.628,23.7272,23.4604,23.5091,151867.82558979,0
+HMN.US,D,20140616,000000,23.5014,23.7779,23.3367,23.6756,129842.22123207,0
+HMN.US,D,20140617,000000,23.6552,24.4177,23.5579,24.3681,259184.37396426,0
+HMN.US,D,20140618,000000,24.3778,24.3778,23.8432,24.1276,144934.63768193,0
+HMN.US,D,20140619,000000,24.1772,24.3243,24.0604,24.3175,92584.550905025,0
+HMN.US,D,20140620,000000,24.2444,24.597,24.2444,24.5892,414133.73049472,0
+HMN.US,D,20140623,000000,24.5395,24.634,24.3019,24.4723,152711.88371481,0
+HMN.US,D,20140624,000000,24.0915,24.6398,23.9124,23.9445,172021.51028576,0
+HMN.US,D,20140625,000000,23.8013,24.0604,23.7506,24.0604,118811.96286328,0
+HMN.US,D,20140626,000000,23.9795,23.9795,23.7506,23.8509,76234.261945221,0
+HMN.US,D,20140627,000000,23.6854,24.2503,23.585,24.186,249914.11027469,0
+HMN.US,D,20140630,000000,24.186,24.3243,24.0769,24.2844,342114.62500118,0
+HMN.US,D,20140701,000000,24.3096,24.6895,24.3019,24.3778,202952.85201384,0
+HMN.US,D,20140702,000000,24.3477,24.4859,23.8967,23.926,123615.4955992,0
+HMN.US,D,20140703,000000,23.9522,24.1363,23.8354,24.1042,107654.37699144,0
+HMN.US,D,20140707,000000,23.9863,23.9863,23.6182,23.6552,191151.44078384,0
+HMN.US,D,20140708,000000,23.6036,23.6756,23.3143,23.3912,181963.32387043,0
+HMN.US,D,20140709,000000,23.4156,23.5091,23.1049,23.1586,158209.55670927,0
+HMN.US,D,20140710,000000,22.8108,23.2354,22.6619,23.1586,178900.2759544,0
+HMN.US,D,20140711,000000,23.1108,23.3143,22.9092,23.0602,127074.9017102,0
+HMN.US,D,20140714,000000,23.2832,23.3758,23.0602,23.2121,136576.20320773,0
+HMN.US,D,20140715,000000,23.1916,23.2998,22.8917,23.0982,118624.05211282,0
+HMN.US,D,20140716,000000,23.2501,23.2501,22.9092,23.1771,129706.67905141,0
+HMN.US,D,20140717,000000,23.0514,23.2063,22.9988,23.1255,226252.75823671,0
+HMN.US,D,20140718,000000,22.993,23.2199,22.8683,23.1488,193416.63813645,0
+HMN.US,D,20140721,000000,23.0817,23.1049,22.878,23.0884,171672.38648708,0
+HMN.US,D,20140722,000000,23.0758,23.2287,22.993,23.1586,131327.02421114,0
+HMN.US,D,20140723,000000,23.1848,23.2667,22.8683,22.9745,150189.97768672,0
+HMN.US,D,20140724,000000,22.4905,23.585,22.4905,23.1108,219351.40220464,0
+HMN.US,D,20140725,000000,22.9881,23.0758,22.7924,22.9433,172492.82741397,0
+HMN.US,D,20140728,000000,22.9433,22.9433,22.5849,22.77,177946.34651625,0
+HMN.US,D,20140729,000000,22.7924,22.8556,22.4905,22.511,123445.04103867,0
+HMN.US,D,20140730,000000,22.7086,22.7086,22.3502,22.4905,158084.28287562,0
+HMN.US,D,20140731,000000,22.4905,22.511,22.0113,22.248,309403.77873455,0
+HMN.US,D,20140801,000000,22.2732,22.4146,22.1262,22.2411,185174.23598356,0
+HMN.US,D,20140804,000000,22.3055,22.3658,22.1262,22.3133,131160.67698942,0
+HMN.US,D,20140805,000000,22.2732,22.2976,22.1185,22.1789,107216.94540839,0
+HMN.US,D,20140806,000000,22.1048,22.4233,22.1048,22.3658,148866.38775585,0
+HMN.US,D,20140807,000000,22.432,22.4963,22.0113,22.1048,187293.62280847,0
+HMN.US,D,20140808,000000,22.0678,22.8556,22.0678,22.7369,262120.09437726,0
+HMN.US,D,20140811,000000,22.7242,23.0076,22.5986,22.6697,148188.67685254,0
+HMN.US,D,20140812,000000,22.5762,22.6619,22.3571,22.4584,95946.407719343,0
+HMN.US,D,20140813,000000,22.5382,22.5986,22.4057,22.4905,80964.889417294,0
+HMN.US,D,20140814,000000,22.4905,22.6784,22.432,22.5479,101687.44053818,0
+HMN.US,D,20140815,000000,22.7758,22.8616,22.4057,22.732,211375.97707427,0
+HMN.US,D,20140818,000000,22.878,23.0982,22.7543,23.0982,165757.81860361,0
+HMN.US,D,20140819,000000,23.1673,23.2287,22.9881,23.0982,146760.34978207,0
+HMN.US,D,20140820,000000,23.0427,23.1673,22.7086,22.7446,337789.59723639,0
+HMN.US,D,20140821,000000,22.7242,22.9823,22.5625,22.9502,119830.58288766,0
+HMN.US,D,20140822,000000,22.9345,23.0339,22.8178,22.9345,101740.83594268,0
+HMN.US,D,20140825,000000,23.0164,23.1488,22.8859,22.9823,160096.87889153,0
+HMN.US,D,20140826,000000,22.9823,23.2919,22.9345,23.1848,164429.09449924,0
+HMN.US,D,20140827,000000,23.2832,23.3213,23.1323,23.2287,98182.85370028,0
+HMN.US,D,20140828,000000,23.2199,23.2569,23.0884,23.141,85877.266631619,0
+HMN.US,D,20140829,000000,23.1771,23.2287,22.7242,23.141,186727.83688767,0
+HMN.US,D,20140902,000000,23.2667,23.5579,23.1771,23.3534,93435.796872976,0
+HMN.US,D,20140903,000000,23.5091,23.5315,23.0076,23.1049,180013.36477136,0
+HMN.US,D,20140904,000000,23.141,23.2501,22.732,22.7631,112075.92721822,0
+HMN.US,D,20140905,000000,22.6619,22.8556,22.5548,22.7543,113068.87637505,0
+HMN.US,D,20140908,000000,22.7543,22.8556,22.5849,22.7086,96495.764284909,0
+HMN.US,D,20140909,000000,22.694,22.77,22.397,22.621,157535.95314477,0
+HMN.US,D,20140910,000000,22.6862,22.8616,22.6287,22.7369,121227.07808237,0
+HMN.US,D,20140911,000000,22.6862,22.8917,22.5625,22.8917,92829.9643988,0
+HMN.US,D,20140912,000000,22.9599,22.9599,22.7008,22.7914,112915.87800444,0
+HMN.US,D,20140915,000000,22.7827,22.8859,22.6258,22.8001,87785.125507918,0
+HMN.US,D,20140916,000000,22.8168,22.9092,22.73,22.8001,108258.15579622,0
+HMN.US,D,20140917,000000,22.7914,22.9881,22.7534,22.8509,113284.51166247,0
+HMN.US,D,20140918,000000,22.9755,23.1858,22.9599,23.1615,110691.75403994,0
+HMN.US,D,20140919,000000,23.1615,23.2452,22.8994,23.0436,259804.58212427,0
+HMN.US,D,20140922,000000,22.9511,22.9511,22.7086,22.8001,99733.374100287,0
+HMN.US,D,20140923,000000,22.7534,22.8556,22.4281,22.508,142302.86034074,0
+HMN.US,D,20140924,000000,22.6521,22.8098,22.5606,22.6843,119139.52313321,0
+HMN.US,D,20140925,000000,22.6843,22.6843,22.3006,22.4437,141086.06121887,0
+HMN.US,D,20140926,000000,22.4554,22.8001,22.4184,22.7914,142287.45782021,0
+HMN.US,D,20140929,000000,22.6044,22.8683,22.4876,22.6765,172025.61762457,0
+HMN.US,D,20140930,000000,22.6677,22.7155,22.3083,22.3162,192013.98193351,0
+HMN.US,D,20141001,000000,22.3609,22.3609,22.0269,22.1135,165874.87775964,0
+HMN.US,D,20141002,000000,22.1204,22.7155,22.0406,22.5675,143708.59704776,0
+HMN.US,D,20141003,000000,22.8168,22.9755,22.7086,22.878,93384.455137876,0
+HMN.US,D,20141006,000000,22.9258,22.9511,22.5675,22.583,127955.92588451,0
+HMN.US,D,20141007,000000,22.434,22.6258,22.174,22.1973,154218.25022264,0
+HMN.US,D,20141008,000000,22.1799,22.8342,22.0035,22.7827,205327.92067954,0
+HMN.US,D,20141009,000000,22.8429,22.9433,22.3833,22.4437,182445.93618037,0
+HMN.US,D,20141010,000000,22.3162,22.8917,22.3162,22.6677,151892.46962263,0
+HMN.US,D,20141013,000000,22.7534,23.2608,22.7534,22.8917,166408.83180468,0
+HMN.US,D,20141014,000000,23.1517,23.4975,23.1059,23.253,170920.74348523,0
+HMN.US,D,20141015,000000,22.9171,23.1615,22.7369,22.9345,227523.97959778,0
+HMN.US,D,20141016,000000,22.6337,23.0261,22.5538,22.8168,199616.66606707,0
+HMN.US,D,20141017,000000,22.9599,23.1264,22.769,22.8683,227480.85254029,0
+HMN.US,D,20141020,000000,22.8429,23.0086,22.7008,22.9092,143579.2158753,0
+HMN.US,D,20141021,000000,22.9258,23.2452,22.9171,23.2082,225801.97780254,0
+HMN.US,D,20141022,000000,23.2705,23.514,23.1936,23.2872,171964.00754245,0
+HMN.US,D,20141023,000000,23.3494,23.514,22.4632,22.5675,226432.45430956,0
+HMN.US,D,20141024,000000,22.508,22.7748,22.4876,22.5732,152571.20736065,0
+HMN.US,D,20141027,000000,22.4554,22.6122,22.3551,22.5732,145583.59721359,0
+HMN.US,D,20141028,000000,22.6677,23.2608,22.6677,23.1702,205376.18191053,0
+HMN.US,D,20141029,000000,23.2608,23.514,23.0767,23.2792,148230.77707532,0
+HMN.US,D,20141030,000000,23.324,23.4049,22.3083,23.3016,154987.34941443,0
+HMN.US,D,20141031,000000,23.5491,23.8178,23.44,23.8004,218198.26683429,0
+HMN.US,D,20141103,000000,23.9201,23.9532,23.6251,23.6475,187180.67099125,0
+HMN.US,D,20141104,000000,23.6532,23.8967,23.6338,23.8178,135031.84381593,0
+HMN.US,D,20141105,000000,24.038,24.1119,23.8178,24.0136,94755.279465034,0
+HMN.US,D,20141106,000000,23.996,24.2259,23.8345,24.2172,165109.88590665,0
+HMN.US,D,20141107,000000,24.2804,24.2804,23.926,24.2317,139455.44771211,0
+HMN.US,D,20141110,000000,24.2882,24.5532,24.2025,24.5444,110849.88658404,0
+HMN.US,D,20141111,000000,24.5706,24.5706,24.2804,24.4898,140749.25943662,0
+HMN.US,D,20141112,000000,24.4596,24.7722,24.335,24.7548,149134.39161308,0
+HMN.US,D,20141113,000000,24.7985,24.7985,24.5239,24.5794,115916.28900367,0
+HMN.US,D,20141114,000000,24.5863,24.6555,24.2093,24.2172,117537.6609981,0
+HMN.US,D,20141117,000000,24.1383,24.3048,24.0691,24.0925,92817.642382376,0
+HMN.US,D,20141118,000000,24.1948,24.3496,24.1948,24.2804,120024.65464633,0
+HMN.US,D,20141119,000000,24.2473,24.3136,23.9756,24.0301,100826.95305791,0
+HMN.US,D,20141120,000000,23.9756,24.2882,23.9045,24.2317,80255.346638218,0
+HMN.US,D,20141121,000000,24.5064,24.5619,24.2025,24.2317,115288.89300075,0
+HMN.US,D,20141124,000000,24.335,24.4898,24.1888,24.262,147706.06454261,0
+HMN.US,D,20141125,000000,24.2473,24.4304,24.2093,24.2473,119619.05493905,0
+HMN.US,D,20141126,000000,24.2396,24.5532,24.1801,24.4528,99889.45297499,0
+HMN.US,D,20141128,000000,24.4528,24.6876,24.3963,24.4976,79355.839439274,0
+HMN.US,D,20141201,000000,24.4216,24.5064,24.1547,24.3048,130361.79959127,0
+HMN.US,D,20141202,000000,24.3048,24.6321,24.2804,24.483,113206.47222511,0
+HMN.US,D,20141203,000000,24.483,24.6876,24.3642,24.6008,130855.70708293,0
+HMN.US,D,20141204,000000,24.5794,24.7722,24.3963,24.5532,115142.05563836,0
+HMN.US,D,20141205,000000,24.5151,24.9972,24.5151,24.857,101026.1589901,0
+HMN.US,D,20141208,000000,24.8794,25.4374,24.8132,25.2055,186911.64029934,0
+HMN.US,D,20141209,000000,25.0557,25.7685,24.857,25.7188,193139.3927669,0
+HMN.US,D,20141210,000000,25.7364,25.8026,25.2719,25.305,184858.99773005,0
+HMN.US,D,20141211,000000,25.3536,25.8707,25.3536,25.5631,187684.84682993,0
+HMN.US,D,20141212,000000,25.488,25.5153,24.9553,24.9904,205654.45411477,0
+HMN.US,D,20141215,000000,25.1239,25.2719,24.5064,24.7217,210830.72784751,0
+HMN.US,D,20141216,000000,24.6953,25.0721,24.4528,24.5064,221520.07709523,0
+HMN.US,D,20141217,000000,24.594,25.1393,24.3496,25.1015,214885.69808567,0
+HMN.US,D,20141218,000000,25.4072,25.8269,24.9291,25.1891,213418.35129652,0
+HMN.US,D,20141219,000000,25.1647,25.526,25.0293,25.4237,536046.73415801,0
+HMN.US,D,20141222,000000,25.5338,25.6381,25.3322,25.6381,187090.30953747,0
+HMN.US,D,20141223,000000,25.7734,26.0646,25.7491,25.935,152196.41269442,0
+HMN.US,D,20141224,000000,26.0091,26.0228,25.8182,25.8912,51556.34355227,0
+HMN.US,D,20141226,000000,26.0412,26.0577,25.8357,25.9934,211155.20761334,0
+HMN.US,D,20141229,000000,26.0139,26.3528,25.9691,26.2681,105596.60024866,0
+HMN.US,D,20141230,000000,26.2195,26.4357,26.1844,26.419,147092.01739081,0
+HMN.US,D,20141231,000000,26.5798,26.6002,26.1113,26.158,134377.75011076,0
+HMN.US,D,20150102,000000,26.3685,26.419,25.9877,26.1035,243477.91036262,0
+HMN.US,D,20150105,000000,26.086,26.1756,25.8767,25.9934,341537.54389865,0
+HMN.US,D,20150106,000000,25.9934,26.086,25.7491,25.7802,332807.39526233,0
+HMN.US,D,20150107,000000,25.5504,25.9934,25.2582,25.4735,361657.34304946,0
+HMN.US,D,20150108,000000,25.5747,25.7247,25.3634,25.4237,336413.63873572,0
+HMN.US,D,20150109,000000,25.3994,25.5572,24.5658,24.6047,237835.45367517,0
+HMN.US,D,20150112,000000,24.6438,24.7304,24.2912,24.4567,147776.91613705,0
+HMN.US,D,20150113,000000,24.598,25.006,24.0554,24.3077,231660.06977739,0
+HMN.US,D,20150114,000000,24.0214,24.3594,23.8793,24.1393,132865.22259473,0
+HMN.US,D,20150115,000000,24.147,24.3594,23.7916,24.1898,203007.27425304,0
+HMN.US,D,20150116,000000,24.2406,24.5278,24.0701,24.5278,129278.48898068,0
+HMN.US,D,20150120,000000,24.5843,24.6125,24.0136,24.0701,117738.9205997,0
+HMN.US,D,20150121,000000,23.9756,24.2483,23.9191,23.9522,195217.70620373,0
+HMN.US,D,20150122,000000,24.147,24.4859,23.9522,24.448,218313.27232091,0
+HMN.US,D,20150123,000000,24.4168,24.7869,24.3223,24.7693,140918.68716244,0
+HMN.US,D,20150126,000000,24.6846,25.0469,24.5415,24.9543,163046.97499035,0
+HMN.US,D,20150127,000000,24.745,24.8433,24.598,24.6438,109939.08420337,0
+HMN.US,D,20150128,000000,24.8112,24.9748,24.0136,24.038,115314.56386829,0
+HMN.US,D,20150129,000000,24.1821,24.4781,23.996,24.4781,185009.94243124,0
+HMN.US,D,20150130,000000,24.2406,24.5658,24.0039,24.0214,207261.45042339,0
+HMN.US,D,20150202,000000,24.1305,24.6933,23.996,24.6592,186291.43213933,0
+HMN.US,D,20150203,000000,24.8044,25.2806,24.7771,25.2582,169195.66118588,0
+HMN.US,D,20150204,000000,25.2523,25.4237,25.0721,25.3634,133843.79606573,0
+HMN.US,D,20150205,000000,25.3926,25.7996,25.3858,25.716,141399.24580299,0
+HMN.US,D,20150206,000000,25.7568,25.9934,25.6293,25.8678,132925.80584215,0
+HMN.US,D,20150209,000000,25.7247,25.8085,25.5046,25.5572,90661.289508195,0
+HMN.US,D,20150210,000000,25.2271,25.8182,25.0225,25.1463,176914.37764074,0
+HMN.US,D,20150211,000000,24.9836,25.0721,24.6438,24.709,146751.10826975,0
+HMN.US,D,20150212,000000,24.7771,24.8871,24.5746,24.8433,116806.55469029,0
+HMN.US,D,20150213,000000,24.8706,24.9748,24.5327,24.7518,166098.72772467,0
+HMN.US,D,20150217,000000,24.745,25.0721,24.7304,25.0557,210436.42332195,0
+HMN.US,D,20150218,000000,24.8784,25.1179,24.5746,24.7615,218931.42681151,0
+HMN.US,D,20150219,000000,24.7771,24.8112,24.5482,24.7693,132194.69953434,0
+HMN.US,D,20150220,000000,24.8112,24.8112,24.3594,24.6438,114124.4624487,0
+HMN.US,D,20150223,000000,24.6281,24.6358,24.2912,24.4635,124388.7021298,0
+HMN.US,D,20150224,000000,24.4168,24.9202,24.4168,24.9135,224083.0565114,0
+HMN.US,D,20150225,000000,24.9291,25.2436,24.7304,25.2436,152773.49379693,0
+HMN.US,D,20150226,000000,25.1647,25.4832,25.0935,25.4735,140498.71176934,0
+HMN.US,D,20150227,000000,25.3702,25.675,25.3702,25.4072,204074.15550841,0
+HMN.US,D,20150302,000000,25.4832,25.7656,25.4832,25.6381,109972.96974854,0
+HMN.US,D,20150303,000000,25.6166,25.6838,25.3858,25.6381,158429.2993355,0
+HMN.US,D,20150304,000000,25.4899,25.6078,25.3926,25.5046,172634.53060285,0
+HMN.US,D,20150305,000000,25.6,25.787,25.3556,25.71,139784.03481675,0
+HMN.US,D,20150306,000000,25.6381,26.0091,25.5183,25.7802,164262.74727751,0
+HMN.US,D,20150309,000000,25.8513,25.9526,25.6838,25.8678,154113.51308303,0
+HMN.US,D,20150310,000000,25.6166,25.7948,25.3147,25.7003,200536.70996005,0
+HMN.US,D,20150311,000000,25.7003,26.2106,25.6605,26.1668,243794.17545083,0
+HMN.US,D,20150312,000000,26.3869,26.5885,26.1756,26.5758,248373.8582217,0
+HMN.US,D,20150313,000000,26.5758,26.5758,26.1668,26.4297,114684.08736128,0
+HMN.US,D,20150316,000000,26.4755,26.6022,26.2437,26.2934,186063.47483548,0
+HMN.US,D,20150317,000000,26.1844,26.5963,25.9984,26.5817,224961.00018161,0
+HMN.US,D,20150318,000000,26.6099,26.6099,26.2603,26.4113,128655.20031656,0
+HMN.US,D,20150319,000000,26.3946,26.4484,26.0684,26.346,193489.54340028,0
+HMN.US,D,20150320,000000,26.5213,26.976,26.3548,26.9128,331088.47397119,0
+HMN.US,D,20150323,000000,26.9586,27.1982,26.8973,27.0618,141371.52126603,0
+HMN.US,D,20150324,000000,27.0618,27.1982,26.976,27.1203,145276.57363769,0
+HMN.US,D,20150325,000000,27.1368,27.1437,26.6489,26.6927,173851.3297247,0
+HMN.US,D,20150326,000000,26.5885,26.7609,26.4113,26.4297,148421.76832989,0
+HMN.US,D,20150327,000000,26.3772,26.5885,26.1844,26.4678,396421.85872008,0
+HMN.US,D,20150330,000000,26.6401,27.2858,26.5885,27.239,143133.56961464,0
+HMN.US,D,20150331,000000,27.1437,27.3725,27.0171,27.1679,267257.34839132,0
+HMN.US,D,20150401,000000,27.128,27.3326,26.7765,27.0004,232518.50358826,0
+HMN.US,D,20150402,000000,27.0258,27.8837,27.0258,27.7933,359158.02738482,0
+HMN.US,D,20150406,000000,27.7736,28.0483,27.6743,28.0221,289417.46809499,0
+HMN.US,D,20150407,000000,28.0162,28.2694,27.8408,28.0883,341754.20602077,0
+HMN.US,D,20150408,000000,28.2012,28.434,28.134,28.3717,253921.84611656,0
+HMN.US,D,20150409,000000,28.434,28.6686,28.2878,28.4603,355840.32446268,0
+HMN.US,D,20150410,000000,28.5879,28.6531,28.4165,28.4788,210738.31272432,0
+HMN.US,D,20150413,000000,28.6103,28.7475,28.4603,28.5255,172972.3592198,0
+HMN.US,D,20150414,000000,28.5596,28.8508,28.3794,28.6034,259831.27982652,0
+HMN.US,D,20150415,000000,28.7787,28.9921,28.693,28.7475,212205.65951348,0
+HMN.US,D,20150416,000000,28.7973,28.9473,28.6278,28.8809,197023.90844454,0
+HMN.US,D,20150417,000000,28.693,28.6989,27.8594,27.8682,199283.97162362,0
+HMN.US,D,20150420,000000,28.0094,28.209,27.8594,28.0717,458179.80503663,0
+HMN.US,D,20150421,000000,28.0883,28.2236,27.54,27.54,252296.36678331,0
+HMN.US,D,20150422,000000,27.54,28.0162,27.2935,27.801,191572.44301166,0
+HMN.US,D,20150423,000000,28.4077,29.6076,28.4077,29.0874,432302.54371175,0
+HMN.US,D,20150424,000000,28.6989,29.1205,28.0221,28.1428,330530.90272801,0
+HMN.US,D,20150427,000000,28.1253,28.3794,27.6597,27.691,345437.46209681,0
+HMN.US,D,20150428,000000,27.8311,28.097,27.6821,28.0561,181657.32712924,0
+HMN.US,D,20150429,000000,27.9792,28.0795,27.801,27.8175,90007.195803027,0
+HMN.US,D,20150430,000000,27.7231,27.8087,26.9449,26.9849,189083.39569404,0
+HMN.US,D,20150501,000000,27.0258,27.3891,27.0258,27.2935,190090.72053669,0
+HMN.US,D,20150504,000000,27.3891,27.6296,27.0258,27.0258,254171.36694915,0
+HMN.US,D,20150505,000000,27.054,27.2781,26.8894,27.239,230122.89822852,0
+HMN.US,D,20150506,000000,27.2477,27.6296,27.0618,27.3978,197115.29673302,0
+HMN.US,D,20150507,000000,27.3413,27.6013,27.239,27.3257,96278.075328086,0
+HMN.US,D,20150508,000000,27.5253,27.6597,27.3189,27.4669,109018.0134757,0
+HMN.US,D,20150511,000000,27.54,27.7055,27.4669,27.5555,152826.88920144,0
+HMN.US,D,20150512,000000,27.4377,27.4913,27.1368,27.3725,136431.41951474,0
+HMN.US,D,20150513,000000,27.4669,27.5877,27.1679,27.1903,115693.46587333,0
+HMN.US,D,20150514,000000,27.3471,27.7736,27.2858,27.7736,131301.3533436,0
+HMN.US,D,20150515,000000,27.7562,27.7562,27.2216,27.4066,102429.84202771,0
+HMN.US,D,20150518,000000,27.3257,27.7562,27.2781,27.6686,115220.09507572,0
+HMN.US,D,20150519,000000,27.6519,27.9948,27.5341,27.9061,150435.3911805,0
+HMN.US,D,20150520,000000,27.9948,28.1925,27.801,28.0795,131301.3533436,0
+HMN.US,D,20150521,000000,27.9792,28.1253,27.7231,27.7933,151570.0435262,0
+HMN.US,D,20150522,000000,27.7863,27.9266,27.3647,27.3725,85227.280265259,0
+HMN.US,D,20150526,000000,27.3471,27.3471,27.0258,27.3189,168163.69231038,0
+HMN.US,D,20150527,000000,27.4669,27.7134,27.2039,27.6977,151189.08785176,0
+HMN.US,D,20150528,000000,27.6452,27.7649,27.4767,27.7475,134240.1542607,0
+HMN.US,D,20150529,000000,27.6364,27.9061,27.2128,27.3413,94666.971680662,0
+HMN.US,D,20150601,000000,27.4835,27.5089,27.1124,27.3891,117680.39102169,0
+HMN.US,D,20150602,000000,27.3978,27.7796,27.1903,27.5643,237712.23351093,0
+HMN.US,D,20150603,000000,27.7231,28.134,27.5555,28.0561,116949.28471387,0
+HMN.US,D,20150604,000000,27.8682,27.9519,27.1124,27.1437,173851.3297247,0
+HMN.US,D,20150605,000000,27.0949,27.2858,26.9673,27.1835,142757.74811371,0
+HMN.US,D,20150608,000000,26.976,27.1748,26.9372,27.0949,166426.28799461,0
+HMN.US,D,20150609,000000,27.0492,27.2781,26.8797,27.1835,81974.267929351,0
+HMN.US,D,20150610,000000,27.4786,28.1671,27.3667,28.0951,151206.5440417,0
+HMN.US,D,20150611,000000,27.9568,28.0776,27.9324,28.0697,57865.215961303,0
+HMN.US,D,20150612,000000,27.9188,28.1204,27.8214,28.1048,85105.086935721,0
+HMN.US,D,20150615,000000,27.7017,27.985,27.4865,27.5838,130719.13806756,0
+HMN.US,D,20150616,000000,27.5897,28.3065,27.4932,28.3065,189449.97568265,0
+HMN.US,D,20150617,000000,28.4457,28.5674,28.2373,28.3425,198323.88117725,0
+HMN.US,D,20150618,000000,28.5538,29.0486,28.4545,28.8137,188954.01452159,0
+HMN.US,D,20150619,000000,28.767,28.9754,28.622,28.8137,305673.28826221,0
+HMN.US,D,20150622,000000,28.8869,29.2481,28.8869,29.1011,99101.870758562,0
+HMN.US,D,20150623,000000,29.0943,29.4439,29.0864,29.2734,150705.44870713,0
+HMN.US,D,20150624,000000,29.2131,29.3942,29.1761,29.1838,125092.08390066,0
+HMN.US,D,20150625,000000,29.3339,29.4234,28.8791,29.2481,191201.75568425,0
+HMN.US,D,20150626,000000,29.3513,29.6942,29.3026,29.6407,257059.85296585,0
+HMN.US,D,20150629,000000,29.3339,29.5053,28.81,28.8946,143712.70438657,0
+HMN.US,D,20150630,000000,29.2403,29.3426,29.0056,29.1108,189559.84699576,0
+HMN.US,D,20150701,000000,29.5568,29.7994,29.2734,29.6163,182204.6300254,0
+HMN.US,D,20150702,000000,29.7195,29.7594,29.3942,29.625,121465.30373322,0
+HMN.US,D,20150706,000000,29.3854,29.7682,29.3777,29.5996,213445.04899878,0
+HMN.US,D,20150707,000000,29.4799,29.8071,29.3153,29.6942,210571.96550261,0
+HMN.US,D,20150708,000000,29.3426,29.7594,28.9978,29.1975,232937.45214667,0
+HMN.US,D,20150709,000000,29.6708,29.6708,29.1897,29.2316,185703.05585508,0
+HMN.US,D,20150710,000000,29.7448,29.8957,29.4536,29.7682,114345.23190962,0
+HMN.US,D,20150713,000000,29.7594,30.0797,29.7195,29.7448,137840.23672588,0
+HMN.US,D,20150714,000000,29.7019,29.8957,29.6708,29.7594,212262.13542208,0
+HMN.US,D,20150715,000000,29.8315,30.1353,29.5996,30.0165,126227.76308106,0
+HMN.US,D,20150716,000000,30.2084,30.4158,30.1509,30.1996,126343.79540239,0
+HMN.US,D,20150717,000000,30.1031,30.225,29.7019,29.889,124969.89057112,0
+HMN.US,D,20150720,000000,29.9114,29.9279,29.5996,29.6785,101598.1059191,0
+HMN.US,D,20150721,000000,29.6327,30.0887,29.5431,29.7019,70858.782280298,0
+HMN.US,D,20150722,000000,29.5511,29.8159,29.4536,29.6094,106473.51708415,0
+HMN.US,D,20150723,000000,29.5996,29.5996,28.9901,29.0943,135591.46872851,0
+HMN.US,D,20150724,000000,29.1614,29.7906,29.1362,29.5812,359907.61671727,0
+HMN.US,D,20150727,000000,29.4176,29.6854,29.2734,29.6094,146212.02005121,0
+HMN.US,D,20150728,000000,29.8792,29.8792,29.3777,29.5812,200949.49751025,0
+HMN.US,D,20150729,000000,28.8314,28.9033,27.3491,28.3503,258058.96313088,0
+HMN.US,D,20150730,000000,27.9763,28.245,27.8058,28.0463,219196.35016463,0
+HMN.US,D,20150731,000000,28.0552,28.3142,27.9928,28.2002,178580.93036208,0
+HMN.US,D,20150803,000000,28.1204,28.2791,28.0396,28.1506,167899.79579196,0
+HMN.US,D,20150804,000000,28.0211,28.2529,27.7689,28.0463,107597.90108283,0
+HMN.US,D,20150805,000000,28.0298,28.2169,27.9324,28.0211,136469.41239872,0
+HMN.US,D,20150806,000000,28.1048,28.1136,27.7522,27.912,133862.27909036,0
+HMN.US,D,20150807,000000,27.7269,27.8214,27.5682,27.7903,105721.87408231,0
+HMN.US,D,20150810,000000,28.0142,28.1584,27.6948,27.7834,156588.18471482,0
+HMN.US,D,20150811,000000,27.5974,27.7094,27.4231,27.6714,94751.172126226,0
+HMN.US,D,20150812,000000,27.3998,27.3998,26.9566,27.279,121346.19090779,0
+HMN.US,D,20150813,000000,27.2216,27.4698,27.094,27.2216,83353.306934125,0
+HMN.US,D,20150814,000000,27.2313,27.5751,27.2313,27.4698,72109.466947323,0
+HMN.US,D,20150817,000000,27.3336,27.502,27.2039,27.4786,51233.917455844,0
+HMN.US,D,20150818,000000,27.3744,27.4397,27.0335,27.2128,80729.744270538,0
+HMN.US,D,20150819,000000,27.0696,27.0696,26.534,26.8164,130215.98906359,0
+HMN.US,D,20150820,000000,26.68,26.8077,26.5253,26.5924,161209.96770849,0
+HMN.US,D,20150821,000000,26.0782,26.571,25.2085,26.1172,256561.83813539,0
+HMN.US,D,20150824,000000,25.1112,26.159,24.6301,25.4802,307799.86293003,0
+HMN.US,D,20150825,000000,26.086,26.3041,25.4802,25.5046,268684.64862708,0
+HMN.US,D,20150826,000000,25.9322,26.1172,25.5738,26.0295,174706.68303146,0
+HMN.US,D,20150827,000000,26.1415,26.5992,25.9322,26.5613,238816.08081557,0
+HMN.US,D,20150828,000000,26.4775,26.6285,26.2058,26.6206,154086.81538078,0
+HMN.US,D,20150831,000000,26.4581,26.6352,26.3353,26.5837,168208.87303726,0
+HMN.US,D,20150901,000000,26.1025,26.5427,26.1025,26.2116,227068.0649901,0
+HMN.US,D,20150902,000000,26.4842,26.5253,26.1103,26.2535,269808.00579107,0
+HMN.US,D,20150903,000000,26.2788,26.424,26.0392,26.0782,197074.22334494,0
+HMN.US,D,20150904,000000,25.6936,25.9663,25.5046,25.7364,129844.27490146,0
+HMN.US,D,20150908,000000,26.086,26.4999,25.9857,26.4708,133090.09939446,0
+HMN.US,D,20150909,000000,26.6206,26.7638,26.2213,26.2447,159959.28304147,0
+HMN.US,D,20150910,000000,26.2447,26.5427,26.0684,26.3217,102578.73305951,0
+HMN.US,D,20150911,000000,26.159,26.6879,26.159,26.68,84601.937931746,0
+HMN.US,D,20150914,000000,26.721,26.8787,26.3265,26.7492,112494.87577663,0
+HMN.US,D,20150915,000000,26.7998,26.8787,26.6119,26.8086,73797.583197396,0
+HMN.US,D,20150916,000000,26.8251,26.8632,26.6976,26.8164,116957.49939148,0
+HMN.US,D,20150917,000000,26.7823,27.2263,26.7823,27.0092,197329.90518573,0
+HMN.US,D,20150918,000000,26.7054,26.9536,26.533,26.721,293583.33648096,0
+HMN.US,D,20150921,000000,26.8632,27.3393,26.8632,27.0423,104682.71736389,0
+HMN.US,D,20150922,000000,26.7998,26.9536,26.7414,26.905,107286.77016813,0
+HMN.US,D,20150923,000000,27.0092,27.1553,26.8787,26.9683,124654.65231761,0
+HMN.US,D,20150924,000000,26.8086,27.3715,26.8086,27.3169,321041.92324691,0
+HMN.US,D,20150925,000000,27.4133,28.098,27.2751,27.8565,384498.25416056,0
+HMN.US,D,20150928,000000,27.7834,27.8721,27.4455,27.4601,213818.8168303,0
+HMN.US,D,20150929,000000,27.4922,27.5477,26.8086,26.9372,207628.030412,0
+HMN.US,D,20150930,000000,27.0959,27.0959,26.4832,26.7823,253271.8597502,0
+HMN.US,D,20151001,000000,26.7355,26.7355,26.1971,26.5603,203783.56128774,0
+HMN.US,D,20151002,000000,26.3265,26.6285,26.0236,26.5165,195351.19471499,0
+HMN.US,D,20151005,000000,26.7054,27.4601,26.7054,27.4133,94968.861083048,0
+HMN.US,D,20151006,000000,27.3968,27.7017,27.2585,27.3229,119195.99904182,0
+HMN.US,D,20151007,000000,27.6228,28.0659,27.4767,28.0571,245584.9751711,0
+HMN.US,D,20151008,000000,27.9948,28.6375,27.838,28.5966,181209.62719918,0
+HMN.US,D,20151009,000000,28.6113,28.6882,27.913,27.9685,168309.50283805,0
+HMN.US,D,20151012,000000,27.9344,28.4681,27.9344,28.3697,111736.04493185,0
+HMN.US,D,20151013,000000,28.2188,28.4525,27.7756,27.8067,148959.82971374,0
+HMN.US,D,20151014,000000,27.7609,28.0892,27.4524,27.5263,140278.9691431,0
+HMN.US,D,20151015,000000,27.6481,27.9207,27.4212,27.8974,153053.81967058,0
+HMN.US,D,20151016,000000,27.9948,28.0231,27.6549,27.9948,152557.85850951,0
+HMN.US,D,20151019,000000,27.9509,28.242,27.799,28.2188,118608.64959229,0
+HMN.US,D,20151020,000000,28.2188,28.5732,28.1885,28.5343,67293.612194985,0
+HMN.US,D,20151021,000000,28.5343,28.6882,28.0571,28.0727,112994.94427651,0
+HMN.US,D,20151022,000000,28.2188,28.4593,28.1068,28.2928,179224.75572022,0
+HMN.US,D,20151023,000000,28.3629,28.4778,28.2831,28.4408,172649.93312337,0
+HMN.US,D,20151026,000000,28.3473,28.7096,28.3473,28.6463,137800.19017251,0
+HMN.US,D,20151027,000000,28.4525,28.5343,28.1525,28.2928,195844.07537194,0
+HMN.US,D,20151028,000000,28.3172,29.6153,28.3102,29.364,242976.81502805,0
+HMN.US,D,20151029,000000,27.1787,27.6549,26.0236,27.5565,279194.30180196,0
+HMN.US,D,20151030,000000,27.244,28.1447,27.244,27.6042,263940.67230389,0
+HMN.US,D,20151102,000000,27.6315,28.1165,27.4212,27.8662,261493.72520904,0
+HMN.US,D,20151103,000000,27.7522,27.7903,27.4601,27.5565,118081.88339016,0
+HMN.US,D,20151104,000000,27.6042,27.6228,27.2517,27.3169,94194.627717747,0
+HMN.US,D,20151105,000000,27.2916,27.6705,27.1952,27.5186,179102.56239069,0
+HMN.US,D,20151106,000000,27.5,28.0805,27.3169,27.8292,289615.64719248,0
+HMN.US,D,20151109,000000,27.8662,27.8896,27.5818,27.6042,231962.98601448,0
+HMN.US,D,20151110,000000,27.3812,27.8478,27.3812,27.685,139411.29381992,0
+HMN.US,D,20151111,000000,27.8565,28.0035,27.5,27.541,92524.994492309,0
+HMN.US,D,20151112,000000,27.4767,27.8565,26.9536,26.9683,74293.544358457,0
+HMN.US,D,20151113,000000,26.7823,27.1465,26.7823,26.8329,124775.81881245,0
+HMN.US,D,20151116,000000,26.8408,26.976,26.7121,26.8787,185923.82531601,0
+HMN.US,D,20151117,000000,26.976,27.0511,26.7414,26.7823,119816.20720183,0
+HMN.US,D,20151118,000000,26.8495,26.9683,26.6879,26.8553,175877.27459173,0
+HMN.US,D,20151119,000000,26.9128,27.1154,26.8553,26.976,148342.70205784,0
+HMN.US,D,20151120,000000,27.1387,27.9948,27.1221,27.6948,330173.56425172,0
+HMN.US,D,20151123,000000,27.6773,27.9344,27.5565,27.685,248560.74213747,0
+HMN.US,D,20151124,000000,27.6773,27.7522,27.429,27.7269,323969.42898229,0
+HMN.US,D,20151125,000000,27.7435,27.9042,27.6383,27.8974,206264.39392776,0
+HMN.US,D,20151127,000000,27.8565,28.2928,27.8214,28.2831,72311.753383615,0
+HMN.US,D,20151130,000000,28.3025,28.3853,28.1068,28.1613,253521.38058278,0
+HMN.US,D,20151201,000000,28.2266,28.4778,28.2266,28.3766,163768.83978586,0
+HMN.US,D,20151202,000000,28.3853,28.507,28.098,28.2032,105281.36199514,0
+HMN.US,D,20151203,000000,28.3229,28.395,27.8292,27.9948,126257.54128742,0
+HMN.US,D,20151204,000000,27.987,28.4232,27.9782,28.2644,144743.64642736,0
+HMN.US,D,20151207,000000,28.1711,28.3025,27.7756,27.913,109272.66848179,0
+HMN.US,D,20151208,000000,27.6383,27.8565,27.4767,27.4767,97745.422117232,0
+HMN.US,D,20151209,000000,27.3968,27.7017,27.0423,27.0959,139786.08848615,0
+HMN.US,D,20151210,000000,26.9917,27.2585,26.8884,27.1465,312434.99477482,0
+HMN.US,D,20151211,000000,26.6703,27.0803,26.4035,26.7278,381148.71936266,0
+HMN.US,D,20151214,000000,26.7823,26.9372,26.5603,26.6625,189555.73965696,0
+HMN.US,D,20151215,000000,26.7998,27.2263,26.7278,27.0803,187909.72362966,0
+HMN.US,D,20151216,000000,27.1875,27.3005,26.7648,27.1952,128870.83560399,0
+HMN.US,D,20151217,000000,27.244,27.5205,27.0161,27.0161,127052.31134676,0
+HMN.US,D,20151218,000000,26.8378,26.9187,26.3119,26.3353,454407.21434151,0
+HMN.US,D,20151221,000000,26.6022,26.9439,26.4424,26.9275,147368.23592565,0
+HMN.US,D,20151222,000000,26.984,27.1213,26.6089,27.0161,151583.39237732,0
+HMN.US,D,20151223,000000,27.1465,27.2926,27.0638,27.1787,160662.66481233,0
+HMN.US,D,20151224,000000,27.2176,27.5594,27.2176,27.4143,50225.565778489,0
+HMN.US,D,20151228,000000,27.2594,27.4309,27.1387,27.3822,179044.03281268,0
+HMN.US,D,20151229,000000,27.4874,27.7873,27.4143,27.6422,74053.265038192,0
+HMN.US,D,20151230,000000,27.5439,27.8535,27.4932,27.538,107106.04726058,0
+HMN.US,D,20151231,000000,27.4387,27.4932,26.9275,26.9518,124315.79686596,0
+HMN.US,D,20160104,000000,26.5106,26.5106,25.716,25.9028,240717.77868366,0
+HMN.US,D,20160105,000000,25.8874,26.0723,25.7247,26.0004,236181.22297027,0
+HMN.US,D,20160106,000000,25.5873,26.0519,25.4987,26.0422,203363.58589464,0
+HMN.US,D,20160107,000000,25.5532,25.8016,25.0507,25.2279,237296.36545662,0
+HMN.US,D,20160108,000000,25.2543,25.4666,24.596,24.6846,257361.74236823,0
+HMN.US,D,20160111,000000,24.8161,25.1151,24.5298,24.9622,178557.31316392,0
+HMN.US,D,20160112,000000,25.1296,25.1901,24.6555,25.1813,259362.01636771,0
+HMN.US,D,20160113,000000,25.3361,25.3361,24.4664,24.596,307488.73201533,0
+HMN.US,D,20160114,000000,24.6174,25.268,24.4801,24.855,242528.08826327,0
+HMN.US,D,20160115,000000,24.3136,24.4801,23.7,24.2513,332991.19867398,0
+HMN.US,D,20160119,000000,24.4266,24.4266,23.7438,23.9133,208676.42864273,0
+HMN.US,D,20160120,000000,23.5072,23.9708,23.1089,23.7272,313543.97625297,0
+HMN.US,D,20160121,000000,23.6532,23.7613,23.3203,23.3688,218240.36705708,0
+HMN.US,D,20160122,000000,23.5696,24.0778,23.44,23.9786,146083.66571346,0
+HMN.US,D,20160125,000000,23.8149,23.9231,23.3922,23.4253,119303.81668553,0
+HMN.US,D,20160126,000000,23.6124,24.0681,23.5608,23.9055,136630.62544693,0
+HMN.US,D,20160127,000000,23.9055,24.4266,23.849,23.9211,173971.46938484,0
+HMN.US,D,20160128,000000,24.1403,24.3136,24.0184,24.2366,78811.617047218,0
+HMN.US,D,20160129,000000,24.3272,24.9543,24.2289,24.9543,252395.9697494,0
+HMN.US,D,20160201,000000,24.7391,24.7664,24.2454,24.5629,159201.47903139,0
+HMN.US,D,20160202,000000,24.3136,24.408,24.0681,24.1072,88836.604242757,0
+HMN.US,D,20160203,000000,24.3584,24.3584,23.6124,23.9377,137369.94643236,0
+HMN.US,D,20160204,000000,23.888,24.0778,23.6532,23.8714,105376.85762243,0
+HMN.US,D,20160205,000000,23.8237,23.9464,23.6318,23.6601,174653.28762696,0
+HMN.US,D,20160208,000000,23.327,23.849,23.1478,23.7185,178242.07491043,0
+HMN.US,D,20160209,000000,23.1021,23.5696,23.029,23.3922,192849.82538095,0
+HMN.US,D,20160210,000000,22.9871,23.2705,22.057,22.4106,389349.02129277,0
+HMN.US,D,20160211,000000,22.7115,23.327,22.7115,22.992,464256.61280302,0
+HMN.US,D,20160212,000000,23.2374,24.7021,23.2374,24.5239,290210.18448492,0
+HMN.US,D,20160216,000000,24.8161,24.969,24.4177,24.5142,147535.60998208,0
+HMN.US,D,20160217,000000,24.7664,25.0507,24.5716,24.7664,208423.82730604,0
+HMN.US,D,20160218,000000,24.7664,25.1383,24.6116,25.0255,166970.51038666,0
+HMN.US,D,20160219,000000,24.9991,25.302,24.895,25.1151,172694.08701555,0
+HMN.US,D,20160222,000000,25.3186,25.4481,25.2212,25.3186,177204.97186141,0
+HMN.US,D,20160223,000000,25.2212,25.3906,24.8861,24.8861,259269.60124454,0
+HMN.US,D,20160224,000000,24.596,25.2154,24.5716,25.1151,97142.670147164,0
+HMN.US,D,20160225,000000,25.1724,25.414,25.0917,25.3839,78183.1942096,0
+HMN.US,D,20160226,000000,25.5066,25.5873,25.1383,25.3186,102308.67553288,0
+HMN.US,D,20160229,000000,25.2844,25.528,24.9914,25.0255,291673.42393526,0
+HMN.US,D,20160301,000000,25.2279,25.7578,25.2279,25.5786,119299.70934673,0
+HMN.US,D,20160302,000000,25.4987,25.6351,25.1813,25.4909,208096.2670361,0
+HMN.US,D,20160303,000000,25.4832,25.6662,25.3186,25.6516,158520.68762398,0
+HMN.US,D,20160304,000000,25.673,25.75,25.4578,25.6595,139427.72317516,0
+HMN.US,D,20160307,000000,25.4735,25.9516,25.4394,25.9108,153756.17460674,0
+HMN.US,D,20160308,000000,25.673,25.8211,25.1901,25.268,219989.06655457,0
+HMN.US,D,20160309,000000,25.3985,25.5698,25.1239,25.1901,127097.49207364,0
+HMN.US,D,20160310,000000,25.2279,25.8874,25.153,25.4909,148486.45891612,0
+HMN.US,D,20160311,000000,25.788,25.9681,25.4578,25.9429,175894.73078166,0
+HMN.US,D,20160314,000000,25.788,25.9934,25.6428,25.7665,106326.67972177,0
+HMN.US,D,20160315,000000,25.528,25.8561,25.3439,25.5611,105534.99016654,0
+HMN.US,D,20160316,000000,25.4987,25.8561,25.4987,25.6516,118352.96775149,0
+HMN.US,D,20160317,000000,25.7208,26.3645,25.3381,26.2778,128586.40239153,0
+HMN.US,D,20160318,000000,26.4541,26.5768,26.1737,26.4608,336352.0286536,0
+HMN.US,D,20160321,000000,26.2691,26.4658,25.7831,25.976,310222.16599203,0
+HMN.US,D,20160322,000000,25.7792,26.1298,25.6769,25.8533,168816.75918085,0
+HMN.US,D,20160323,000000,25.7996,26.0315,25.6254,25.6312,185309.77816423,0
+HMN.US,D,20160324,000000,25.417,25.5474,25.1901,25.3926,134758.70578521,0
+HMN.US,D,20160328,000000,25.5076,25.8182,25.5076,25.7792,82121.105291736,0
+HMN.US,D,20160329,000000,25.6614,26.1211,25.6614,26.1142,214620.77473256,0
+HMN.US,D,20160330,000000,26.1454,26.3645,26.0987,26.2691,128546.35583816,0
+HMN.US,D,20160331,000000,26.1814,26.273,25.9496,25.9583,115970.71124287,0
+HMN.US,D,20160401,000000,25.7792,25.9857,25.6516,25.9857,111119.94411066,0
+HMN.US,D,20160404,000000,26.0139,26.1454,25.5308,25.5308,202378.85141542,0
+HMN.US,D,20160405,000000,25.303,25.564,25.1724,25.1724,125659.92349085,0
+HMN.US,D,20160406,000000,25.2154,25.3205,24.9758,25.2466,133219.48056692,0
+HMN.US,D,20160407,000000,25.041,25.3293,24.9368,25.1062,197059.8476591,0
+HMN.US,D,20160408,000000,25.3624,25.4861,25.0674,25.2212,116264.38596763,0
+HMN.US,D,20160411,000000,25.3682,25.6254,24.8209,24.8667,292245.37086428,0
+HMN.US,D,20160412,000000,24.8667,25.2709,24.7781,25.1627,229682.38614136,0
+HMN.US,D,20160413,000000,25.2854,25.6565,25.2854,25.3682,447695.82272929,0
+HMN.US,D,20160414,000000,25.3536,25.7471,25.3536,25.6769,246049.1044564,0
+HMN.US,D,20160415,000000,25.5397,25.9409,25.5397,25.8697,173587.43320629,0
+HMN.US,D,20160418,000000,25.7929,25.8182,25.6166,25.8085,125488.44209563,0
+HMN.US,D,20160419,000000,25.9924,26.1298,25.8085,25.862,133614.81192718,0
+HMN.US,D,20160420,000000,25.8182,26.2778,25.8182,26.2195,121879.11811813,0
+HMN.US,D,20160421,000000,26.1551,26.2048,25.6867,25.714,99502.336292338,0
+HMN.US,D,20160422,000000,25.7929,26.0315,25.7578,25.8279,220956.34484384,0
+HMN.US,D,20160425,000000,25.7851,25.8279,25.4763,25.8279,140244.05676325,0
+HMN.US,D,20160426,000000,25.8279,26.2019,25.7305,26.1211,137366.86592826,0
+HMN.US,D,20160427,000000,26.0811,26.3742,25.9185,26.0315,84668.682187375,0
+HMN.US,D,20160428,000000,25.8367,25.9924,25.5241,25.5728,90476.459261837,0
+HMN.US,D,20160429,000000,25.5163,25.6254,25.2854,25.4763,97619.121448887,0
+HMN.US,D,20160502,000000,25.599,25.9009,25.5932,25.7305,165707.50370322,0
+HMN.US,D,20160503,000000,26.1298,27.425,26.1298,27.3257,364995.58266565,0
+HMN.US,D,20160504,000000,27.1562,27.4903,26.867,26.9011,221759.32958081,0
+HMN.US,D,20160505,000000,26.9741,27.4738,26.5768,26.8115,165962.15870931,0
+HMN.US,D,20160506,000000,26.8115,27.0335,26.6119,27.0335,219302.11413893,0
+HMN.US,D,20160509,000000,27.0335,27.3033,26.7765,26.9508,128297.86184027,0
+HMN.US,D,20160510,000000,27.0335,27.2858,26.9984,27.1796,117526.36581639,0
+HMN.US,D,20160511,000000,27.0335,27.3491,26.9741,27.0248,124760.41629191,0
+HMN.US,D,20160512,000000,27.1562,27.2186,26.8291,27.0959,188627.48108635,0
+HMN.US,D,20160513,000000,26.9332,27.2361,26.8914,27.1144,355197.52593924,0
+HMN.US,D,20160516,000000,27.1144,27.2935,26.9653,27.1562,196567.99383685,0
+HMN.US,D,20160517,000000,27.088,27.2711,26.5486,26.6713,208837.64169095,0
+HMN.US,D,20160518,000000,26.6713,27.1562,26.6285,27.0793,225744.47505923,0
+HMN.US,D,20160519,000000,26.908,27.2935,26.6888,26.8193,201184.642657,0
+HMN.US,D,20160520,000000,26.983,27.2711,26.9011,27.1144,215612.69705468,0
+HMN.US,D,20160523,000000,27.1144,27.1524,26.9255,26.9897,116525.20198195,0
+HMN.US,D,20160524,000000,27.0492,27.4641,27.0492,27.4095,188194.15684211,0
+HMN.US,D,20160525,000000,27.4641,27.686,27.3189,27.4572,216508.09691482,0
+HMN.US,D,20160526,000000,27.4572,27.6383,27.4572,27.5234,158698.33002742,0
+HMN.US,D,20160527,000000,27.4494,27.6617,27.4095,27.5809,230382.68740812,0
+HMN.US,D,20160531,000000,27.613,27.947,27.5234,27.9003,231666.23078561,0
+HMN.US,D,20160601,000000,27.8692,28.2353,27.6218,28.2109,200978.2488819,0
+HMN.US,D,20160602,000000,28.0961,28.2851,27.9743,28.2664,202841.95386602,0
+HMN.US,D,20160603,000000,28.1058,28.2714,27.5809,27.7269,162553.0674987,0
+HMN.US,D,20160606,000000,27.7104,28.0405,27.6549,27.7368,169318.88135012,0
+HMN.US,D,20160607,000000,27.8087,28.0639,27.6305,27.9997,299398.30139834,0
+HMN.US,D,20160608,000000,27.9402,28.3182,27.7883,28.1798,139884.66461754,0
+HMN.US,D,20160609,000000,28.0347,28.0746,27.6481,27.8866,170549.0293231,0
+HMN.US,D,20160610,000000,27.5634,27.7933,27.4397,27.5711,133232.82941804,0
+HMN.US,D,20160613,000000,27.4397,27.7027,27.0832,27.1514,116706.9517242,0
+HMN.US,D,20160614,000000,27.0676,27.2146,26.7872,26.8212,150323.46619799,0
+HMN.US,D,20160615,000000,26.8456,27.1251,26.719,26.9284,200355.9870525,0
+HMN.US,D,20160616,000000,26.7228,27.0997,26.4815,27.0755,148438.19768513,0
+HMN.US,D,20160617,000000,27.1427,27.1427,26.4161,26.682,440581.91191391,0
+HMN.US,D,20160620,000000,27.0521,27.4231,27.0521,27.2146,154510.8981127,0
+HMN.US,D,20160621,000000,27.2059,27.2507,26.9644,26.977,126880.82995152,0
+HMN.US,D,20160622,000000,26.9606,27.1923,26.9362,27.0355,143930.39334339,0
+HMN.US,D,20160623,000000,27.3461,27.7776,27.3461,27.7455,149898.35663135,0
+HMN.US,D,20160624,000000,26.6986,27.0024,26.4063,26.5768,310803.35443335,0
+HMN.US,D,20160627,000000,26.1872,26.3022,26.0111,26.2087,261647.75041435,0
+HMN.US,D,20160628,000000,26.5584,26.6986,26.3353,26.4949,218769.1869286,0
+HMN.US,D,20160629,000000,26.7521,27.3092,26.6897,27.3005,167948.05702296,0
+HMN.US,D,20160630,000000,27.2838,27.8935,27.2799,27.8935,250387.48107231,0
+HMN.US,D,20160701,000000,27.7378,28.0094,27.5711,27.9266,195857.42422308,0
+HMN.US,D,20160705,000000,27.6705,27.802,27.4153,27.5711,86101.116596653,0
+HMN.US,D,20160706,000000,27.4153,27.7328,27.3393,27.6705,188949.90718279,0
+HMN.US,D,20160707,000000,27.7027,28.0669,27.7027,27.9577,207149.52544087,0
+HMN.US,D,20160708,000000,28.2071,28.2724,28.0513,28.1087,228730.51037261,0
+HMN.US,D,20160711,000000,28.2724,28.548,28.1574,28.4545,121449.90121269,0
+HMN.US,D,20160712,000000,28.5645,29.065,28.5577,28.8674,129636.85429167,0
+HMN.US,D,20160713,000000,28.8411,28.9015,28.7184,28.8342,126736.04625855,0
+HMN.US,D,20160714,000000,29.1497,29.181,28.9336,29.0505,127004.05011576,0
+HMN.US,D,20160715,000000,29.0991,29.1731,28.9015,29.0991,132716.33156294,0
+HMN.US,D,20160718,000000,29.1069,29.1322,28.7515,28.7602,160749.945762,0
+HMN.US,D,20160719,000000,28.7602,28.8752,28.5645,28.7856,181524.86545267,0
+HMN.US,D,20160720,000000,28.8498,29.1225,28.8177,28.9822,127629.39244928,0
+HMN.US,D,20160721,000000,28.8936,29.0416,28.6619,28.9102,231903.42960177,0
+HMN.US,D,20160722,000000,28.8936,29.1322,28.805,28.9911,151486.86991534,0
+HMN.US,D,20160725,000000,28.9267,29.2131,28.8752,28.9822,139411.29381992,0
+HMN.US,D,20160726,000000,28.9911,29.2647,28.9433,29.1653,151821.61802819,0
+HMN.US,D,20160727,000000,29.2403,29.2403,28.6803,28.8585,188507.34142622,0
+HMN.US,D,20160728,000000,29.3192,29.3192,28.2402,28.7515,233382.07157263,0
+HMN.US,D,20160729,000000,28.619,28.619,28.1915,28.2159,227277.5392693,0
+HMN.US,D,20160801,000000,28.2908,28.4719,28.1087,28.2547,136755.89928058,0
+HMN.US,D,20160802,000000,28.3084,28.4788,28.1915,28.4408,223376.59423644,0
+HMN.US,D,20160803,000000,28.5119,28.7515,28.4632,28.7437,185134.18943018,0
+HMN.US,D,20160804,000000,28.805,28.805,28.4876,28.5197,152013.63611746,0
+HMN.US,D,20160805,000000,28.7768,29.1731,28.5577,29.1653,233387.20574615,0
+HMN.US,D,20160808,000000,29.2812,29.2812,29.14,29.255,141970.16589729,0
+HMN.US,D,20160809,000000,29.2481,29.3465,29.1497,29.2316,88128.088298384,0
+HMN.US,D,20160810,000000,29.2812,29.2812,28.9199,29.1653,106847.28491568,0
+HMN.US,D,20160811,000000,29.1731,29.2131,29.0163,29.14,110857.07442695,0
+HMN.US,D,20160812,000000,29.0573,29.2316,28.8674,29.1576,117391.85047043,0
+HMN.US,D,20160815,000000,29.2647,29.6113,29.2043,29.513,197441.83016825,0
+HMN.US,D,20160816,000000,29.4965,29.6542,29.2403,29.3036,140326.20353941,0
+HMN.US,D,20160817,000000,29.2481,29.3367,29.0075,29.0737,115976.87225108,0
+HMN.US,D,20160818,000000,29.2043,29.3289,29.0737,29.1965,85477.827932545,0
+HMN.US,D,20160819,000000,29.2131,29.3971,28.9628,29.3192,165156.09346825,0
+HMN.US,D,20160822,000000,29.2891,29.3728,29.0991,29.3115,69743.639793936,0
+HMN.US,D,20160823,000000,29.3465,29.4965,29.2481,29.3971,96233.921435901,0
+HMN.US,D,20160824,000000,29.2891,29.5578,29.2891,29.5374,104428.0623578,0
+HMN.US,D,20160825,000000,29.5451,29.9747,29.4147,29.9415,169814.84251117,0
+HMN.US,D,20160826,000000,29.8743,30.0565,29.5374,29.7078,101870.21711513,0
+HMN.US,D,20160829,000000,29.628,29.9581,29.628,29.884,100429.56802824,0
+HMN.US,D,20160830,000000,29.8168,30.1636,29.8081,30.1636,89559.495872959,0
+HMN.US,D,20160831,000000,30.2298,30.297,29.9581,30.1733,132168.00183208,0
+HMN.US,D,20160901,000000,30.2375,30.3203,29.6688,29.7847,195200.25001381,0
+HMN.US,D,20160902,000000,29.924,30.0895,29.7916,29.9893,233422.11812601,0
+HMN.US,D,20160906,000000,30.073,30.073,29.7847,29.9659,136483.78808455,0
+HMN.US,D,20160907,000000,31.3701,31.3701,29.6912,30.0827,588812.68898923,0
+HMN.US,D,20160908,000000,30.0565,30.2707,29.7156,29.7253,150209.48754607,0
+HMN.US,D,20160909,000000,29.6542,29.6542,29.181,29.181,153002.47793548,0
+HMN.US,D,20160912,000000,28.9501,29.3289,28.9102,29.2812,220417.2566253,0
+HMN.US,D,20160913,000000,29.0924,29.1927,28.8761,28.8849,176936.96800419,0
+HMN.US,D,20160914,000000,29.0289,29.0289,28.5645,28.5937,215757.48074767,0
+HMN.US,D,20160915,000000,28.6882,29.3017,28.5859,29.2939,224681.70114267,0
+HMN.US,D,20160916,000000,29.252,29.2812,28.9764,29.2452,385873.18582653,0
+HMN.US,D,20160919,000000,29.3864,29.6902,29.252,29.6835,144243.5779275,0
+HMN.US,D,20160920,000000,29.8919,30.0078,29.7166,29.9756,214541.7084605,0
+HMN.US,D,20160921,000000,30.2492,30.5823,30.0672,30.5561,325728.3968268,0
+HMN.US,D,20160922,000000,30.8405,31.081,30.5735,31.0732,274290.13926526,0
+HMN.US,D,20160923,000000,30.8656,31.0566,30.5152,30.5317,271400.62641385,0
+HMN.US,D,20160926,000000,30.4226,30.4976,29.8578,29.8578,184044.71781137,0
+HMN.US,D,20160927,000000,29.776,30.3818,29.776,30.183,194359.27239287,0
+HMN.US,D,20160928,000000,30.334,30.8813,30.3067,30.8813,282663.97626,0
+HMN.US,D,20160929,000000,30.7235,30.9222,30.2492,30.408,254609.82536689,0
+HMN.US,D,20160930,000000,30.5394,30.6982,30.2658,30.4849,229746.04989289,0
+HMN.US,D,20161003,000000,30.3992,30.3992,30.0847,30.3155,148959.82971374,0
+HMN.US,D,20161004,000000,30.3506,30.4996,30.0847,30.3905,127215.57806437,0
+HMN.US,D,20161005,000000,30.5999,31.2212,30.4226,31.1228,238500.84256206,0
+HMN.US,D,20161006,000000,31.1053,31.3741,30.9982,31.3303,259587.92000215,0
+HMN.US,D,20161007,000000,31.338,31.5386,31.1813,31.2903,165846.12638799,0
+HMN.US,D,20161010,000000,31.4149,31.5445,31.2982,31.5221,108247.8874492,0
+HMN.US,D,20161011,000000,31.4286,31.4988,30.9398,31.23,173688.06300709,0
+HMN.US,D,20161012,000000,31.3069,31.455,31.1725,31.1813,206272.60860538,0
+HMN.US,D,20161013,000000,30.9982,31.153,30.8726,30.9563,176406.09446326,0
+HMN.US,D,20161014,000000,31.2982,31.4316,31.1306,31.23,109485.22326509,0
+HMN.US,D,20161017,000000,31.3547,31.3975,31.0858,31.1482,76561.822215156,0
+HMN.US,D,20161018,000000,31.4803,31.603,31.0225,31.19,104982.55309687,0
+HMN.US,D,20161019,000000,31.2738,31.2738,30.897,31.0225,132356.93941724,0
+HMN.US,D,20161020,000000,30.9816,31.0225,30.3992,30.4401,107972.69574906,0
+HMN.US,D,20161021,000000,30.1081,30.2327,30.0242,30.1489,173753.78042801,0
+HMN.US,D,20161024,000000,30.3574,30.8141,30.3379,30.8141,115024.99648234,0
+HMN.US,D,20161025,000000,30.7333,30.7333,30.2746,30.4401,64603.305275768,0
+HMN.US,D,20161026,000000,30.3992,30.6086,29.9006,29.9824,214554.03047693,0
+HMN.US,D,20161027,000000,30.1909,30.1909,29.6103,29.6523,201296.56763951,0
+HMN.US,D,20161028,000000,29.6103,29.8578,29.3601,29.6103,140612.69042125,0
+HMN.US,D,20161031,000000,29.6103,30.0242,29.3601,29.9006,244445.18865189,0
+HMN.US,D,20161101,000000,29.6103,31.6867,29.6103,30.0242,202755.69975106,0
+HMN.US,D,20161102,000000,29.5277,29.8578,28.9842,29.0289,483145.23714614,0
+HMN.US,D,20161103,000000,28.9033,28.9433,28.1126,28.1525,291983.52801527,0
+HMN.US,D,20161104,000000,28.0289,28.4028,27.6957,27.6957,270276.24241518,0
+HMN.US,D,20161107,000000,27.9441,28.4028,27.9441,28.1954,276531.7194197,0
+HMN.US,D,20161108,000000,28.0289,28.5703,28.0289,28.362,181551.56315494,0
+HMN.US,D,20161109,000000,28.7768,29.2355,28.4438,29.2355,313020.29055496,0
+HMN.US,D,20161110,000000,29.7331,30.897,29.4858,30.7733,456389.00531636,0
+HMN.US,D,20161111,000000,30.8589,32.27,30.7333,31.896,683806.19410513,0
+HMN.US,D,20161114,000000,32.3547,33.3131,32.0197,32.8953,444486.96428557,0
+HMN.US,D,20161115,000000,32.4794,32.5213,31.6642,31.9808,254460.93433511,0
+HMN.US,D,20161116,000000,31.896,31.9808,31.7325,31.896,270916.98726922,0
+HMN.US,D,20161117,000000,31.8581,32.4794,31.8581,32.4376,242275.48692659,0
+HMN.US,D,20161118,000000,32.4794,32.5612,32.0617,32.4794,308952.99830038,0
+HMN.US,D,20161121,000000,32.7277,32.7706,32.1883,32.6849,146798.34266605,0
+HMN.US,D,20161122,000000,32.9342,33.3081,32.8738,33.1018,377272.41836264,0
+HMN.US,D,20161123,000000,33.2703,33.2703,32.7277,33.0599,247005.08756395,0
+HMN.US,D,20161125,000000,33.1456,33.5196,33.1018,33.4338,132486.32058969,0
+HMN.US,D,20161128,000000,33.2274,33.4338,32.9342,33.0599,237852.90986511,0
+HMN.US,D,20161129,000000,33.0599,33.6832,33.0599,33.4338,246311.9741401,0
+HMN.US,D,20161130,000000,33.8088,33.8915,33.1864,33.3929,181834.96953268,0
+HMN.US,D,20161201,000000,33.6832,33.7668,33.1864,33.2703,196962.29836242,0
+HMN.US,D,20161202,000000,33.2703,33.3511,32.9342,33.0199,149146.7136295,0
+HMN.US,D,20161205,000000,33.3511,33.8915,33.1904,33.727,216673.41730183,0
+HMN.US,D,20161206,000000,33.9344,34.5985,33.5594,34.5577,239173.41929186,0
+HMN.US,D,20161207,000000,34.5149,34.8897,34.3912,34.7232,258254.06172427,0
+HMN.US,D,20161208,000000,34.7232,35.4584,34.6823,35.4302,200261.51825992,0
+HMN.US,D,20161209,000000,35.5997,35.7234,34.989,35.7234,285796.84893577,0
+HMN.US,D,20161212,000000,35.7234,36.1373,35.5558,35.8043,183888.63893667,0
+HMN.US,D,20161213,000000,35.9727,36.3048,35.3708,35.6806,154779.92880462,0
+HMN.US,D,20161214,000000,35.6806,35.8491,35.3037,35.512,156122.00176013,0
+HMN.US,D,20161215,000000,35.5247,36.0272,35.4887,35.9026,199102.22188137,0
+HMN.US,D,20161216,000000,35.9883,36.1538,35.6951,35.6951,541913.04081049,0
+HMN.US,D,20161219,000000,35.4887,36.4898,35.4887,36.1538,296938.00545237,0
+HMN.US,D,20161220,000000,36.4489,36.4489,35.7759,36.1538,217254.60574316,0
+HMN.US,D,20161221,000000,36.1538,36.3642,35.9444,36.07,144112.14308563,0
+HMN.US,D,20161222,000000,36.1967,36.1967,35.7361,35.9026,197518.8427709,0
+HMN.US,D,20161223,000000,35.9026,36.1129,35.8207,36.1129,145326.8885381,0
+HMN.US,D,20161227,000000,36.2386,36.2386,35.9444,36.2386,89732.004102893,0
+HMN.US,D,20161228,000000,36.3642,36.3642,35.7759,36.07,134907.59681699,0
+HMN.US,D,20161229,000000,36.07,36.3212,35.8616,36.2386,141439.29235635,0
+HMN.US,D,20161230,000000,36.4051,36.4051,35.7165,35.8207,203195.18500351,0
+HMN.US,D,20170103,000000,36.2386,36.2386,35.6133,35.9026,183118.51291017,0
+HMN.US,D,20170104,000000,35.9883,36.4489,35.9444,36.4051,270895.42374047,0
+HMN.US,D,20170105,000000,36.2784,36.4051,35.6951,36.1129,164555.39516757,0
+HMN.US,D,20170106,000000,36.2386,36.2784,35.9883,36.1538,110964.89207067,0
+HMN.US,D,20170109,000000,35.9444,35.9444,35.3162,35.6503,213225.30637255,0
+HMN.US,D,20170110,000000,35.6133,36.0272,35.362,35.9883,248924.24162198,0
+HMN.US,D,20170111,000000,36.0272,36.1967,35.5675,36.1967,194064.57083339,0
+HMN.US,D,20170112,000000,35.9026,36.0272,35.0241,35.5247,178949.56402009,0
+HMN.US,D,20170113,000000,35.5675,36.1538,35.5247,35.8616,186610.77773165,0
+HMN.US,D,20170117,000000,35.5675,35.5675,34.9161,35.3162,217485.64355112,0
+HMN.US,D,20170118,000000,35.362,35.6503,34.9833,35.4419,202568.81583529,0
+HMN.US,D,20170119,000000,35.5247,35.6133,34.8556,35.1488,157406.57197232,0
+HMN.US,D,20170120,000000,35.1488,35.6951,35.1488,35.4001,133010.00628772,0
+HMN.US,D,20170123,000000,35.4001,35.5247,35.0659,35.1906,160519.93478875,0
+HMN.US,D,20170124,000000,35.2336,36.07,35.1089,35.9026,199572.51217488,0
+HMN.US,D,20170125,000000,36.1967,36.3212,35.9444,36.07,221804.51030769,0
+HMN.US,D,20170126,000000,35.9883,36.1538,35.8616,36.1538,156301.69783298,0
+HMN.US,D,20170127,000000,36.07,36.07,35.1089,35.2336,286557.73344995,0
+HMN.US,D,20170130,000000,35.0241,35.0241,34.5634,34.6901,177974.07105319,0
+HMN.US,D,20170131,000000,34.4808,34.9414,34.3551,34.6054,316649.1243918,0
+HMN.US,D,20170201,000000,34.7729,35.1089,34.3122,34.3979,203607.9725537,0
+HMN.US,D,20170202,000000,34.2305,34.731,34.1048,34.6901,153574.42486448,0
+HMN.US,D,20170203,000000,35.0241,35.2754,34.8556,35.2754,194027.60478412,0
+HMN.US,D,20170206,000000,34.9833,35.2336,34.7729,34.8994,181901.71378831,0
+HMN.US,D,20170207,000000,34.4808,36.9494,34.4388,35.9883,274741.94653414,0
+HMN.US,D,20170208,000000,35.6951,35.698,34.8157,34.9833,313023.37105907,0
+HMN.US,D,20170209,000000,34.9414,35.4419,34.9414,35.362,153520.00262528,0
+HMN.US,D,20170210,000000,35.4419,35.6951,35.2754,35.362,199840.51603209,0
+HMN.US,D,20170213,000000,35.4001,35.6503,34.8994,34.9833,269156.99259,0
+HMN.US,D,20170214,000000,34.8157,35.4001,34.7729,35.3162,284621.12320199,0
+HMN.US,D,20170215,000000,35.1488,35.3162,34.731,35.0659,155070.52302529,0
+HMN.US,D,20170216,000000,34.8556,35.4887,34.8556,35.4001,229883.64574295,0
+HMN.US,D,20170217,000000,35.4001,35.4001,34.9833,35.1089,257299.10545141,0
+HMN.US,D,20170221,000000,35.1488,35.362,35.1089,35.3162,160485.02240888,0
+HMN.US,D,20170222,000000,35.1089,35.4887,35.0241,35.4419,105175.59802085,0
+HMN.US,D,20170223,000000,35.4419,35.8616,35.2754,35.8616,170975.16572443,0
+HMN.US,D,20170224,000000,35.362,35.6951,35.1488,35.4419,140255.35194496,0
+HMN.US,D,20170227,000000,35.4001,35.7361,35.2754,35.5247,249852.50019257,0
+HMN.US,D,20170228,000000,35.362,35.4419,34.8352,35.0659,215652.74360807,0
+HMN.US,D,20170301,000000,35.6951,36.2784,35.5675,36.2784,168359.81773845,0
+HMN.US,D,20170302,000000,36.2784,36.2784,35.6951,35.7361,89740.218780509,0
+HMN.US,D,20170303,000000,35.6951,36.07,35.4653,35.8207,106264.04280496,0
+HMN.US,D,20170306,000000,35.4887,35.6503,35.3162,35.362,82094.407589484,0
+HMN.US,D,20170307,000000,35.2336,35.3162,34.8994,35.1089,154450.31486529,0
+HMN.US,D,20170308,000000,35.0659,35.3162,34.6054,34.7729,209566.69432935,0
+HMN.US,D,20170309,000000,34.8994,35.2336,34.8157,34.8157,196158.28679076,0
+HMN.US,D,20170310,000000,35.0241,35.1488,34.6901,34.6901,166391.37561473,0
+HMN.US,D,20170313,000000,34.6473,34.9414,34.6473,34.7729,219693.3381604,0
+HMN.US,D,20170314,000000,34.6054,35.1089,34.5216,35.0241,138896.84963423,0
+HMN.US,D,20170315,000000,35.1089,35.3805,34.7729,35.1488,184954.49335733,0
+HMN.US,D,20170316,000000,35.214,35.364,34.7067,34.918,173789.71964258,0
+HMN.US,D,20170317,000000,34.918,34.9599,34.4534,34.7067,492894.00580683,0
+HMN.US,D,20170320,000000,34.5821,34.6259,34.2002,34.2002,156501.93059986,0
+HMN.US,D,20170321,000000,34.4126,34.4126,33.5263,33.5701,246919.86028369,0
+HMN.US,D,20170322,000000,33.3598,33.8653,33.0228,33.4007,195314.22866573,0
+HMN.US,D,20170323,000000,33.4445,33.9509,33.3598,33.6977,226168.55779115,0
+HMN.US,D,20170324,000000,33.6977,33.7406,33.3822,33.5263,203616.18723132,0
+HMN.US,D,20170327,000000,33.0228,33.4007,33.0228,33.275,253804.78696054,0
+HMN.US,D,20170328,000000,33.1075,33.9509,33.0647,33.7406,298335.52748179,0
+HMN.US,D,20170329,000000,33.653,33.8653,33.5701,33.8243,231365.36821793,0
+HMN.US,D,20170330,000000,33.8243,34.4534,33.7795,34.3716,178551.15215572,0
+HMN.US,D,20170331,000000,34.1184,34.6657,34.1184,34.5821,233273.22709423,0
+HMN.US,D,20170403,000000,34.7067,34.7067,33.7601,33.7795,212235.43771984,0
+HMN.US,D,20170404,000000,33.7795,34.0766,33.6977,33.8243,135721.87673567,0
+HMN.US,D,20170405,000000,33.8653,33.8653,33.4874,33.5263,313810.95327549,0
+HMN.US,D,20170406,000000,33.5701,33.7406,33.3179,33.6977,212664.65462526,0
+HMN.US,D,20170407,000000,33.4874,33.8457,33.3394,33.7406,175576.41202405,0
+HMN.US,D,20170410,000000,32.7715,33.2332,31.7598,31.8853,456279.13400324,0
+HMN.US,D,20170411,000000,31.7598,32.2213,31.7598,32.2213,212020.82926712,0
+HMN.US,D,20170412,000000,32.0528,32.159,31.7987,31.9263,167797.11232176,0
+HMN.US,D,20170413,000000,31.7987,31.9272,31.2972,31.2972,169857.96956866,0
+HMN.US,D,20170417,000000,31.4637,31.9263,31.2543,31.8853,139200.79270602,0
+HMN.US,D,20170418,000000,31.7598,32.1366,31.7188,32.0967,190109.20356133,0
+HMN.US,D,20170419,000000,32.2643,32.4336,31.9263,32.3489,238854.07369955,0
+HMN.US,D,20170420,000000,32.4336,32.8553,32.2213,32.8553,161038.48631325,0
+HMN.US,D,20170421,000000,32.7277,33.0647,32.6431,32.9371,180806.08116129,0
+HMN.US,D,20170424,000000,33.5263,33.5701,32.9371,33.0647,179656.02629506,0
+HMN.US,D,20170425,000000,29.9065,32.981,29.4001,32.6431,384262.0821791,0
+HMN.US,D,20170426,000000,32.4755,33.1709,32.4755,32.9371,190643.15760636,0
+HMN.US,D,20170427,000000,32.9371,33.1914,32.6849,32.7277,161128.84776703,0
+HMN.US,D,20170428,000000,32.8553,32.8553,32.5184,32.5593,207933.0003185,0
+HMN.US,D,20170501,000000,32.6011,32.6849,32.4755,32.5593,204357.56188615,0
+HMN.US,D,20170502,000000,32.6011,32.8553,32.4336,32.5593,162183.40700598,0
+HMN.US,D,20170503,000000,32.3918,32.7901,32.3918,32.7277,139255.21494522,0
+HMN.US,D,20170504,000000,32.9371,33.0647,32.5184,32.7715,143511.44478497,0
+HMN.US,D,20170505,000000,32.8115,32.9371,32.3081,32.5593,111621.03944524,0
+HMN.US,D,20170508,000000,32.4336,32.6849,32.1814,32.2643,113744.53360896,0
+HMN.US,D,20170509,000000,32.2643,32.4336,31.7987,31.9721,83557.647039821,0
+HMN.US,D,20170510,000000,31.8853,32.3918,31.8853,32.2213,94689.562044106,0
+HMN.US,D,20170511,000000,32.1366,32.1366,31.6711,31.7598,87754.320466859,0
+HMN.US,D,20170512,000000,31.6331,31.7598,31.4637,31.7188,130415.19499578,0
+HMN.US,D,20170515,000000,31.7188,32.0967,31.6711,31.9263,86963.657746326,0
+HMN.US,D,20170516,000000,32.0528,32.0528,31.5465,31.7598,100957.36106506,0
+HMN.US,D,20170517,000000,31.1696,31.4637,31.043,31.2543,175831.06703014,0
+HMN.US,D,20170518,000000,31.2105,31.7188,31.2105,31.4219,112803.95302192,0
+HMN.US,D,20170519,000000,31.4219,31.4637,30.9796,31.1268,172955.92986456,0
+HMN.US,D,20170522,000000,31.2543,31.9721,31.2543,31.8853,175080.45086299,0
+HMN.US,D,20170523,000000,31.9721,32.2643,31.6711,32.0528,102252.19962427,0
+HMN.US,D,20170524,000000,32.2643,32.4336,32.0334,32.1814,130189.29136134,0
+HMN.US,D,20170525,000000,32.2213,32.3918,32.0528,32.3489,149099.47923321,0
+HMN.US,D,20170526,000000,32.2213,32.6431,32.1814,32.5184,192745.08824134,0
+HMN.US,D,20170530,000000,32.4336,32.5184,32.2643,32.3918,106901.70715489,0
+HMN.US,D,20170531,000000,32.4755,32.6431,32.1814,32.2213,172421.97581953,0
+HMN.US,D,20170601,000000,32.2213,32.3489,31.9478,32.3081,294671.78126507,0
+HMN.US,D,20170602,000000,32.2643,33.2332,32.2643,33.0647,147555.11984142,0
+HMN.US,D,20170605,000000,33.0228,33.4445,32.6011,32.6011,109211.05839967,0
+HMN.US,D,20170606,000000,32.3489,32.6431,32.1814,32.3489,79346.597926955,0
+HMN.US,D,20170607,000000,32.3489,32.6011,32.2213,32.4336,75292.654523495,0
+HMN.US,D,20170608,000000,32.3489,33.614,32.2643,33.1075,103375.55678826,0
+HMN.US,D,20170609,000000,33.1495,34.1603,33.1495,34.0766,183367.00690806,0
+HMN.US,D,20170612,000000,34.0552,34.5206,33.3773,33.3773,176436.89950431,0
+HMN.US,D,20170613,000000,33.5886,33.7163,33.2498,33.4611,125359.06092318,0
+HMN.US,D,20170614,000000,33.4183,33.4611,32.9946,33.3345,116824.01088023,0
+HMN.US,D,20170615,000000,32.9946,33.5049,32.9946,33.4183,76540.258686414,0
+HMN.US,D,20170616,000000,32.1901,33.2917,32.1901,33.2917,401378.38982659,0
+HMN.US,D,20170619,000000,33.3773,33.4611,32.7813,32.8251,112278.21365451,0
+HMN.US,D,20170620,000000,32.7813,33.3345,32.6538,33.2049,163253.36876546,0
+HMN.US,D,20170621,000000,33.2498,33.2498,32.273,32.3178,106520.75148045,0
+HMN.US,D,20170622,000000,32.4005,32.4443,31.9331,31.9789,88962.904911103,0
+HMN.US,D,20170623,000000,31.9331,32.1035,31.638,31.8046,210616.1193948,0
+HMN.US,D,20170626,000000,31.9331,32.1035,31.3828,31.5105,187462.02369959,0
+HMN.US,D,20170627,000000,31.5513,32.0178,31.4676,32.0178,258161.64660108,0
+HMN.US,D,20170628,000000,32.2311,32.6986,31.8922,32.6538,210237.21738975,0
+HMN.US,D,20170629,000000,32.9518,32.9946,32.0607,32.3178,120137.60646355,0
+HMN.US,D,20170630,000000,32.3567,32.3567,31.9331,32.0607,144855.57140988,0
+HMN.US,D,20170703,000000,32.1035,32.8251,32.1035,32.6986,66801.758372731,0
+HMN.US,D,20170705,000000,32.6538,32.6538,31.6769,31.9331,125052.03734728,0
+HMN.US,D,20170706,000000,31.8046,32.2516,31.7247,31.8922,146530.33880883,0
+HMN.US,D,20170707,000000,31.9789,32.273,31.7646,32.1453,90128.362297862,0
+HMN.US,D,20170710,000000,32.0178,32.1453,31.5513,31.5513,121041.2210013,0
+HMN.US,D,20170711,000000,31.5961,31.638,31.0858,31.2991,183240.70623971,0
+HMN.US,D,20170712,000000,31.0439,31.0439,30.3661,30.408,217170.4052976,0
+HMN.US,D,20170713,000000,30.408,30.7489,30.408,30.5765,154917.5246547,0
+HMN.US,D,20170714,000000,30.2805,30.8316,30.1111,30.7051,200775.96244562,0
+HMN.US,D,20170717,000000,30.7051,30.8316,30.2805,30.5337,274250.09271188,0
+HMN.US,D,20170718,000000,30.3661,30.4928,29.9415,30.2385,163094.20938665,0
+HMN.US,D,20170719,000000,30.2385,30.5337,30.0681,30.5337,110542.86300815,0
+HMN.US,D,20170720,000000,30.4928,30.6612,30.2805,30.5337,116037.4554985,0
+HMN.US,D,20170721,000000,30.7878,31.0439,30.1529,30.2385,127728.99541537,0
+HMN.US,D,20170724,000000,30.1957,30.6223,29.9834,30.5765,165596.6055554,0
+HMN.US,D,20170725,000000,30.1957,31.4676,29.7721,31.3828,338458.06662738,0
+HMN.US,D,20170726,000000,31.3828,31.4676,31.0439,31.1277,226739.47788546,0
+HMN.US,D,20170727,000000,31.1277,31.2553,31.0439,31.1716,172021.51028576,0
+HMN.US,D,20170728,000000,31.1277,31.3828,31.0439,31.339,103007.94996493,0
+HMN.US,D,20170731,000000,31.3828,31.5961,31.2124,31.2991,149719.68739322,0
+HMN.US,D,20170801,000000,31.4676,31.5105,31.1716,31.4676,76455.031406149,0
+HMN.US,D,20170802,000000,31.4676,31.7451,31.3828,31.5961,74782.317676606,0
+HMN.US,D,20170803,000000,31.5961,31.7247,31.1716,31.2553,161430.73716942,0
+HMN.US,D,20170804,000000,31.7247,31.7247,31.1716,31.339,102936.0715358,0
+HMN.US,D,20170807,000000,31.2991,31.4676,31.0858,31.2553,178671.29181585,0
+HMN.US,D,20170808,000000,31.1716,32.0607,31.0858,31.638,196275.34594678,0
+HMN.US,D,20170809,000000,31.4676,31.6769,31.2991,31.6769,127112.89459418,0
+HMN.US,D,20170810,000000,31.5105,31.638,31.2991,31.4256,124298.34067602,0
+HMN.US,D,20170811,000000,31.4676,31.5105,30.7051,30.8736,150370.70059427,0
+HMN.US,D,20170814,000000,31.0439,31.8046,31.0439,31.8046,151931.4893413,0
+HMN.US,D,20170815,000000,31.8522,32.1035,31.2553,31.4676,107235.42843303,0
+HMN.US,D,20170816,000000,31.5513,31.8522,31.4256,31.7247,110452.50155437,0
+HMN.US,D,20170817,000000,31.638,31.7646,31.2991,31.339,193598.3878787,0
+HMN.US,D,20170818,000000,31.0439,31.5513,30.9796,31.4676,199857.97222203,0
+HMN.US,D,20170821,000000,31.4256,31.5105,31.2124,31.4256,108959.48389768,0
+HMN.US,D,20170822,000000,31.5105,31.638,31.2553,31.5513,80092.079920602,0
+HMN.US,D,20170823,000000,31.4256,31.6769,31.339,31.339,118878.70711892,0
+HMN.US,D,20170824,000000,31.5105,31.5513,31.2124,31.2991,87536.631510036,0
+HMN.US,D,20170825,000000,31.2991,31.5513,31.1277,31.2991,165383.02393738,0
+HMN.US,D,20170828,000000,31.2553,31.339,29.7721,30.1957,303847.57616207,0
+HMN.US,D,20170829,000000,29.9834,30.4508,29.9191,30.1529,550998.47425371,0
+HMN.US,D,20170830,000000,30.1111,30.4928,30.0252,30.1529,146230.50307585,0
+HMN.US,D,20170831,000000,30.1957,30.2805,29.7292,29.813,226642.95542347,0
+HMN.US,D,20170901,000000,29.8558,29.8997,29.5091,29.813,257647.20241539,0
+HMN.US,D,20170905,000000,30.6223,30.8316,29.3036,29.4312,260409.38776374,0
+HMN.US,D,20170906,000000,29.5568,29.7059,29.3913,29.475,280092.78216621,0
+HMN.US,D,20170907,000000,29.4312,29.518,28.7116,28.8381,341745.99134316,0
+HMN.US,D,20170908,000000,28.7983,29.7721,28.7983,29.475,202720.78737118,0
+HMN.US,D,20170911,000000,29.8558,30.4508,29.7292,30.3223,170178.34199568,0
+HMN.US,D,20170912,000000,30.3223,31.0439,30.2385,30.9582,192906.30128955,0
+HMN.US,D,20170913,000000,30.8316,31.5961,30.8316,31.5961,212240.57189335,0
+HMN.US,D,20170914,000000,31.5348,31.751,31.4082,31.5776,221013.84758715,0
+HMN.US,D,20170915,000000,31.5776,32.347,31.45,32.1766,375258.79551204,0
+HMN.US,D,20170918,000000,32.2175,32.4327,31.9184,32.347,200703.05718177,0
+HMN.US,D,20170919,000000,32.347,32.8173,32.2613,32.4327,176758.29876604,0
+HMN.US,D,20170920,000000,32.3898,32.6021,32.2175,32.347,174150.13862299,0
+HMN.US,D,20170921,000000,32.1766,32.5184,32.0908,32.1318,220681.15314371,0
+HMN.US,D,20170922,000000,32.049,32.3061,32.049,32.1318,164820.31852069,0
+HMN.US,D,20170925,000000,32.0908,32.5184,32.0908,32.3898,214650.55293892,0
+HMN.US,D,20170926,000000,32.3061,33.3744,32.1766,33.1592,275639.40006367,0
+HMN.US,D,20170927,000000,33.4581,34.0572,33.2867,33.8438,251378.37655973,0
+HMN.US,D,20170928,000000,33.8438,33.8847,33.0725,33.799,280488.11352647,0
+HMN.US,D,20170929,000000,33.7561,33.7561,33.5029,33.6306,268554.24061994,0
+HMN.US,D,20171002,000000,33.6306,34.1408,33.4581,34.099,346244.55417258,0
+HMN.US,D,20171003,000000,34.0133,34.1866,33.7153,34.1866,309151.17739786,0
+HMN.US,D,20171004,000000,34.1408,34.1866,33.6939,33.9703,200557.24665409,0
+HMN.US,D,20171005,000000,33.8847,34.3551,33.799,34.2694,92966.533414166,0
+HMN.US,D,20171006,000000,34.2694,34.6122,33.9061,33.9703,182323.74285084,0
+HMN.US,D,20171009,000000,33.8847,34.1866,33.799,33.8438,149949.69836646,0
+HMN.US,D,20171010,000000,33.8438,34.1408,33.8223,34.0572,167392.53944918,0
+HMN.US,D,20171011,000000,34.0133,34.3989,34.0133,34.1408,103635.34596786,0
+HMN.US,D,20171012,000000,34.1408,34.4836,34.0133,34.3989,103773.96865262,0
+HMN.US,D,20171013,000000,34.3551,34.6979,34.3551,34.4398,102969.95708097,0
+HMN.US,D,20171016,000000,34.4836,34.8683,34.4836,34.7398,91633.701970981,0
+HMN.US,D,20171017,000000,34.8254,34.9111,34.4398,34.5684,163967.01888334,0
+HMN.US,D,20171018,000000,34.6979,35.1254,34.6122,34.9969,168287.93930932,0
+HMN.US,D,20171019,000000,34.7398,34.8254,34.5684,34.7826,167412.04930852,0
+HMN.US,D,20171020,000000,35.0816,35.1682,34.5684,34.6122,201751.45541251,0
+HMN.US,D,20171023,000000,34.5684,34.7398,34.1866,34.2275,216476.26503906,0
+HMN.US,D,20171024,000000,34.3989,34.9111,34.3989,34.5684,120884.1152919,0
+HMN.US,D,20171025,000000,37.3478,38.8388,36.6203,36.7488,393102.10212854,0
+HMN.US,D,20171026,000000,37.0479,37.9448,37.0059,37.6049,324499.27568852,0
+HMN.US,D,20171027,000000,37.6877,38.0295,37.3877,38.0295,241877.0750622,0
+HMN.US,D,20171030,000000,37.8153,38.2418,37.6283,37.8601,146679.22984061,0
+HMN.US,D,20171031,000000,37.8601,37.9019,37.302,37.4305,277649.94241017,0
+HMN.US,D,20171101,000000,37.5173,37.9448,37.0059,37.0897,289672.12310108,0
+HMN.US,D,20171102,000000,37.1335,37.7724,37.1335,37.5173,196244.54090572,0
+HMN.US,D,20171103,000000,37.3877,37.7724,37.1335,37.7724,152274.45213177,0
+HMN.US,D,20171106,000000,37.6447,38.5865,37.6447,38.4999,312773.85022648,0
+HMN.US,D,20171107,000000,38.4152,39.0569,38.3304,38.7988,219539.31295509,0
+HMN.US,D,20171108,000000,38.6713,39.0131,38.4999,38.757,149990.77175454,0
+HMN.US,D,20171109,000000,38.5865,38.9712,38.2876,38.6284,176865.08957504,0
+HMN.US,D,20171110,000000,38.5865,39.1836,38.46,39.0988,239044.03811941,0
+HMN.US,D,20171113,000000,38.8856,39.3978,38.6713,38.8426,178693.88217929,0
+HMN.US,D,20171114,000000,38.7988,39.0569,38.5865,38.9712,282529.46091403,0
+HMN.US,D,20171115,000000,38.7988,39.3938,38.6498,39.0569,221541.64062398,0
+HMN.US,D,20171116,000000,39.2682,39.2682,38.6713,38.8426,172315.18501053,0
+HMN.US,D,20171117,000000,38.6713,39.2498,38.6713,38.9274,244432.86663546,0
+HMN.US,D,20171120,000000,39.0131,39.0569,38.7142,38.9712,152325.79386687,0
+HMN.US,D,20171121,000000,38.9712,39.1397,38.8426,38.9274,225984.7543795,0
+HMN.US,D,20171122,000000,38.9712,39.0131,38.6051,38.8426,159417.11431881,0
+HMN.US,D,20171124,000000,38.8856,39.0131,38.6713,38.9274,75581.195074754,0
+HMN.US,D,20171127,000000,38.9712,39.2682,38.7142,38.8426,254300.7481216,0
+HMN.US,D,20171128,000000,38.8426,39.6539,38.6713,39.612,205250.90807689,0
+HMN.US,D,20171129,000000,39.7825,40.7223,39.5254,40.2967,196238.37989751,0
+HMN.US,D,20171130,000000,40.4651,40.5937,39.6539,39.911,213312.58732222,0
+HMN.US,D,20171201,000000,39.9966,40.0805,38.5437,40.0396,187305.94482488,0
+HMN.US,D,20171204,000000,40.4651,40.6795,39.7396,39.7825,124357.89708873,0
+HMN.US,D,20171205,000000,39.8243,39.9528,39.4406,39.5682,119064.56419997,0
+HMN.US,D,20171206,000000,39.4834,39.6968,38.8426,38.8856,221286.98561789,0
+HMN.US,D,20171207,000000,38.9274,39.2274,38.6713,38.9274,214628.98941017,0
+HMN.US,D,20171208,000000,38.8856,39.0131,38.4366,38.46,154191.55252038,0
+HMN.US,D,20171211,000000,38.46,38.5865,37.8153,37.9019,150350.16390023,0
+HMN.US,D,20171212,000000,37.9019,38.1365,37.7344,37.8601,168816.75918085,0
+HMN.US,D,20171213,000000,37.7724,38.2019,37.3478,37.3877,130170.80833671,0
+HMN.US,D,20171214,000000,37.4773,37.4773,36.7488,36.8775,183863.99490383,0
+HMN.US,D,20171215,000000,36.9446,38.0646,36.9446,37.5445,615576.10866193,0
+HMN.US,D,20171218,000000,37.935,38.6216,37.7217,37.935,120233.10209083,0
+HMN.US,D,20171219,000000,37.9779,38.194,37.2874,37.3332,141735.02075052,0
+HMN.US,D,20171220,000000,37.5445,37.7627,37.4159,37.4159,100608.23726638,0
+HMN.US,D,20171221,000000,37.4159,38.3226,37.377,38.1492,135590.44189382,0
+HMN.US,D,20171222,000000,38.3226,38.3226,37.7627,37.9779,152255.96910713,0
+HMN.US,D,20171226,000000,38.1064,38.6664,38.0646,38.3226,109172.03868099,0
+HMN.US,D,20171227,000000,38.4521,38.8806,38.1492,38.2788,291478.32534188,0
+HMN.US,D,20171228,000000,38.2788,38.4074,38.1064,38.234,183130.83492659,0
+HMN.US,D,20171229,000000,38.234,38.385,37.935,37.935,205902.94811266,0
+HMN.US,D,20180102,000000,38.1064,38.385,37.4159,37.634,254639.60357325,0
+HMN.US,D,20180103,000000,37.4627,37.6751,37.0322,37.0322,96616.930779744,0
+HMN.US,D,20180104,000000,37.118,37.5922,36.9884,37.4627,138470.7132329,0
+HMN.US,D,20180105,000000,37.5056,37.5056,37.2027,37.4159,109898.01081529,0
+HMN.US,D,20180108,000000,37.4159,37.634,37.0322,37.4627,186608.72406225,0
+HMN.US,D,20180109,000000,37.5056,38.3226,37.5056,37.6751,236868.17538589,0
+HMN.US,D,20180110,000000,37.6751,38.0198,37.634,37.634,77425.390199531,0
+HMN.US,D,20180111,000000,37.6751,38.1492,37.6751,37.9779,149695.04336036,0
+HMN.US,D,20180112,000000,38.0198,38.234,37.6751,37.8902,84906.907838237,0
+HMN.US,D,20180116,000000,38.0646,38.194,37.377,37.4159,172938.47367464,0
+HMN.US,D,20180117,000000,37.5056,38.194,37.2485,38.0198,193844.82820718,0
+HMN.US,D,20180118,000000,38.1064,38.1726,37.6751,37.935,137239.53842521,0
+HMN.US,D,20180119,000000,37.7217,38.4521,37.7217,38.4521,143992.00342551,0
+HMN.US,D,20180122,000000,38.6216,38.6216,37.634,37.7217,148702.09420353,0
+HMN.US,D,20180123,000000,37.6751,37.8494,37.377,37.634,205552.79747927,0
+HMN.US,D,20180124,000000,37.8494,37.8494,37.0722,37.0722,160890.62211617,0
+HMN.US,D,20180125,000000,37.2027,37.2485,36.7712,37.2485,144403.764141,0
+HMN.US,D,20180126,000000,37.377,37.4627,36.818,36.818,125518.22030199,0
+HMN.US,D,20180129,000000,36.7304,36.8588,35.9123,35.9123,219915.13445602,0
+HMN.US,D,20180130,000000,35.7829,36.3008,35.7829,36.1275,369333.95928155,0
+HMN.US,D,20180131,000000,36.1275,36.3008,35.3961,35.5247,243899.93942512,0
+HMN.US,D,20180201,000000,35.4858,35.7409,35.2481,35.6143,121634.73145905,0
+HMN.US,D,20180202,000000,35.3553,35.5675,34.6657,34.7086,174710.79037027,0
+HMN.US,D,20180205,000000,34.5363,35.0095,33.4621,33.4621,172620.15491702,0
+HMN.US,D,20180206,000000,32.8164,33.6334,32.4736,33.2897,201796.63613939,0
+HMN.US,D,20180207,000000,32.6011,35.1809,32.2564,34.9238,296258.24087965,0
+HMN.US,D,20180208,000000,34.7086,34.7524,33.3325,33.3325,230915.61461845,0
+HMN.US,D,20180209,000000,33.2897,34.7524,33.2897,34.4505,310589.77281534,0
+HMN.US,D,20180212,000000,34.5363,35.3085,33.7201,35.2257,345606.88982265,0
+HMN.US,D,20180213,000000,35.0095,35.1186,34.4944,34.5801,281233.59552013,0
+HMN.US,D,20180214,000000,34.32,36.0856,34.32,35.9571,265321.76497807,0
+HMN.US,D,20180215,000000,36.1714,36.4304,35.8285,36.257,186244.19774304,0
+HMN.US,D,20180216,000000,36.0418,36.559,36.0418,36.3446,197119.40407182,0
+HMN.US,D,20180220,000000,35.9123,36.4733,35.9123,35.9123,134789.51082626,0
+HMN.US,D,20180221,000000,35.9571,36.5142,35.8285,35.8715,99140.890477238,0
+HMN.US,D,20180222,000000,36,36.257,35.4858,35.6533,126748.36827497,0
+HMN.US,D,20180223,000000,35.6533,36.2132,35.6533,36.2132,142201.20370523,0
+HMN.US,D,20180226,000000,36.2132,36.9446,36.1714,36.9027,109466.74024046,0
+HMN.US,D,20180227,000000,36.7712,37.0322,36.2132,36.2132,111024.44848338,0
+HMN.US,D,20180228,000000,36.3446,36.4733,35.3553,35.3961,137409.99298575,0
+HMN.US,D,20180301,000000,35.3961,35.7409,35.1809,35.6533,183818.81417693,0
+HMN.US,D,20180302,000000,35.438,36,34.9238,35.9123,136344.13856507,0
+HMN.US,D,20180305,000000,35.7829,36.9446,35.5675,36.818,125914.57849696,0
+HMN.US,D,20180306,000000,36.9884,36.9884,36.1275,36.9446,165926.21949474,0
+HMN.US,D,20180307,000000,36.6875,37.118,36.6875,36.6875,201053.20781515,0
+HMN.US,D,20180308,000000,36.9446,37.1609,36.4304,36.6417,165418.96315195,0
+HMN.US,D,20180309,000000,36.9446,38.0646,36.6417,37.8902,153591.88105442,0
+HMN.US,D,20180312,000000,37.8902,38.3226,37.634,37.7217,150058.54284487,0
+HMN.US,D,20180313,000000,37.9779,37.9779,37.377,37.4627,94231.593767019,0
+HMN.US,D,20180314,000000,37.5922,37.8494,37.2027,37.377,117323.0525454,0
+HMN.US,D,20180315,000000,37.5445,37.7217,37.2027,37.7217,190768.43144,0
+HMN.US,D,20180316,000000,37.6564,38.569,37.6564,38.5242,534818.63985443,0
+HMN.US,D,20180319,000000,38.2642,38.569,37.8328,38.4794,159814.49934849,0
+HMN.US,D,20180320,000000,38.5242,38.7395,38.2233,38.5242,100485.01710214,0
+HMN.US,D,20180321,000000,38.569,39.0871,38.569,38.7395,94783.004001988,0
+HMN.US,D,20180322,000000,38.31,38.8699,37.3118,37.3576,137722.15073515,0
+HMN.US,D,20180323,000000,37.2689,37.3984,35.926,35.926,213571.34966712,0
+HMN.US,D,20180326,000000,36.5785,36.966,36.4031,36.9232,199639.25643051,0
+HMN.US,D,20180327,000000,37.0527,37.0527,36.0575,36.1869,162291.22464968,0
+HMN.US,D,20180328,000000,36.1869,37.1403,36.1003,37.0965,188897.53861298,0
+HMN.US,D,20180329,000000,37.2271,37.2271,36.7926,37.0108,380028.44270279,0
+HMN.US,D,20180402,000000,36.7926,37.0965,35.5812,36.0136,131879.46128082,0
+HMN.US,D,20180403,000000,36.2298,37.3118,35.7545,37.0965,167271.37295434,0
+HMN.US,D,20180404,000000,36.5785,37.5728,36.5785,37.488,108089.75490509,0
+HMN.US,D,20180405,000000,37.7451,38.0051,37.1813,37.9623,183797.2506482,0
+HMN.US,D,20180406,000000,37.7022,38.0051,37.0527,37.2271,158329.69636941,0
+HMN.US,D,20180409,000000,37.5728,38.0499,37.1403,37.3576,134266.85196295,0
+HMN.US,D,20180410,000000,38.0499,38.0499,37.3576,37.8328,170089.00737661,0
+HMN.US,D,20180411,000000,37.7451,37.9175,37.4422,37.7022,112463.04390087,0
+HMN.US,D,20180412,000000,38.0499,38.0499,37.788,37.9175,69122.404799231,0
+HMN.US,D,20180413,000000,38.0909,38.5855,38.0051,38.3938,184640.28193853,0
+HMN.US,D,20180416,000000,38.7395,39.6071,38.6985,39.2176,182860.77739998,0
+HMN.US,D,20180417,000000,39.4329,39.4329,38.6985,38.9147,164986.66574241,0
+HMN.US,D,20180418,000000,38.9147,39.0871,38.7843,38.8291,175561.00950352,0
+HMN.US,D,20180419,000000,38.9575,39.3023,38.6547,38.9147,129056.69268505,0
+HMN.US,D,20180420,000000,38.9575,39.1747,38.6099,38.8291,107915.19300575,0
+HMN.US,D,20180423,000000,39.0004,39.1747,38.569,38.7395,96185.660204907,0
+HMN.US,D,20180424,000000,38.8291,38.9147,38.1795,38.569,96768.902315638,0
+HMN.US,D,20180425,000000,38.4794,38.7843,38.1795,38.5242,102260.41430188,0
+HMN.US,D,20180426,000000,38.6099,38.6099,38.1795,38.4386,68326.607905188,0
+HMN.US,D,20180427,000000,38.2233,38.6547,38.2233,38.6099,50787.244360478,0
+HMN.US,D,20180430,000000,38.7395,39.0452,38.5242,38.6985,192638.29743233,0
+HMN.US,D,20180501,000000,38.6547,38.6547,37.9623,38.31,157314.15684914,0
+HMN.US,D,20180502,000000,38.2642,38.2642,37.3576,37.488,239971.26985531,0
+HMN.US,D,20180503,000000,35.626,37.2689,34.283,37.0965,750058.59591229,0
+HMN.US,D,20180504,000000,36.708,38.1795,36.708,37.7451,198523.08710944,0
+HMN.US,D,20180507,000000,37.5728,37.5728,36.6203,36.8812,177569.49818062,0
+HMN.US,D,20180508,000000,37.3984,37.3984,36.7508,37.0108,132410.33482175,0
+HMN.US,D,20180509,000000,37.0965,37.2271,36.5785,37.0527,105633.56629792,0
+HMN.US,D,20180510,000000,37.0108,37.2689,36.7508,37.1813,191930.80832266,0
+HMN.US,D,20180511,000000,37.1403,37.3576,37.0527,37.1813,77092.695756086,0
+HMN.US,D,20180514,000000,37.1813,37.2271,36.8812,37.0527,105892.32864283,0
+HMN.US,D,20180515,000000,36.9232,37.5728,36.9232,37.4422,109356.86892735,0
+HMN.US,D,20180516,000000,37.488,38.0909,37.3984,37.9623,144111.11625094,0
+HMN.US,D,20180517,000000,37.8746,38.4794,37.8746,38.3938,157216.60755244,0
+HMN.US,D,20180518,000000,38.6099,38.6099,38.1795,38.31,163048.00182506,0
+HMN.US,D,20180521,000000,38.5242,38.8699,38.4386,38.8291,73356.04427554,0
+HMN.US,D,20180522,000000,38.7843,39.1747,38.6547,38.7395,57004.728481034,0
+HMN.US,D,20180523,000000,38.6985,38.7843,38.5028,38.6985,70556.892877912,0
+HMN.US,D,20180524,000000,38.4794,38.7843,38.1123,38.569,75093.448591309,0
+HMN.US,D,20180525,000000,38.4386,38.6099,38.0051,38.3518,88925.938861831,0
+HMN.US,D,20180529,000000,37.9623,38.2642,37.488,37.8328,112792.6578402,0
+HMN.US,D,20180530,000000,38.0499,38.9575,38.0499,38.9147,82456.880239287,0
+HMN.US,D,20180531,000000,38.8699,38.8699,38.1795,38.2642,97780.334497099,0
+HMN.US,D,20180601,000000,38.4386,38.8291,38.3518,38.4794,140651.71013993,0
+HMN.US,D,20180604,000000,38.7395,39.2176,38.6099,39.129,134282.25448348,0
+HMN.US,D,20180605,000000,39.129,39.3695,38.4386,39.3461,119546.14967521,0
+HMN.US,D,20180606,000000,39.3461,39.6071,38.9575,39.3919,118556.28102248,0
+HMN.US,D,20180607,000000,39.4329,39.5643,39.129,39.3461,98876.993958826,0
+HMN.US,D,20180608,000000,39.3023,39.7367,39.3023,39.4329,89382.880304217,0
+HMN.US,D,20180611,000000,39.6071,39.7601,39.129,39.3023,72945.310394743,0
+HMN.US,D,20180612,000000,39.3023,39.3919,38.6099,38.9147,78207.838242448,0
+HMN.US,D,20180613,000000,38.8973,39.1582,38.4181,38.6801,97683.812035113,0
+HMN.US,D,20180614,000000,38.7219,38.8973,38.4629,38.8515,107239.53577184,0
+HMN.US,D,20180615,000000,38.7667,38.9839,38.2876,38.9411,249052.59595972,0
+HMN.US,D,20180618,000000,38.7667,39.1582,38.5038,39.1163,85824.898061817,0
+HMN.US,D,20180619,000000,38.7667,39.8107,38.7667,39.7688,109932.92319516,0
+HMN.US,D,20180620,000000,39.8107,40.0297,39.4981,39.8555,171992.7589141,0
+HMN.US,D,20180621,000000,39.6802,40.1554,39.5078,39.6374,131988.30575923,0
+HMN.US,D,20180622,000000,39.8555,40.0297,39.3335,39.724,250829.01999417,0
+HMN.US,D,20180625,000000,39.6802,39.724,39.1163,39.3335,106931.48536125,0
+HMN.US,D,20180626,000000,39.3764,39.6374,38.9839,39.463,109351.73475384,0
+HMN.US,D,20180627,000000,39.5078,39.5078,38.5924,38.6801,114692.30203889,0
+HMN.US,D,20180628,000000,38.5924,39.0267,38.5924,38.9411,83406.702338629,0
+HMN.US,D,20180629,000000,39.202,39.4416,38.7667,38.8515,156166.15565232,0
+HMN.US,D,20180702,000000,38.6801,39.5078,38.5924,39.463,98991.999445449,0
+HMN.US,D,20180703,000000,39.5935,40.0297,39.5078,40.0297,80181.414539674,0
+HMN.US,D,20180705,000000,40.2469,40.3336,39.5935,40.0717,130956.33688373,0
+HMN.US,D,20180706,000000,40.1603,40.7709,40.0717,40.4632,75310.110713429,0
+HMN.US,D,20180709,000000,40.8557,41.1633,40.8352,41.1176,61134.657652442,0
+HMN.US,D,20180710,000000,41.2502,41.3806,40.6384,40.9443,56706.946417457,0
+HMN.US,D,20180711,000000,40.8995,41.2053,40.5947,40.6384,96749.3924563,0
+HMN.US,D,20180712,000000,41.032,41.1176,39.9869,40.0717,146827.09403771,0
+HMN.US,D,20180713,000000,40.0717,40.4632,39.8983,40.1603,276794.58910341,0
+HMN.US,D,20180716,000000,39.9869,40.1165,38.8973,38.9839,249863.7953743,0
+HMN.US,D,20180717,000000,38.5486,39.6802,38.5038,39.463,141331.47471264,0
+HMN.US,D,20180718,000000,39.3335,39.8555,39.2877,39.8107,113500.14694989,0
+HMN.US,D,20180719,000000,39.5497,40.0717,39.3764,39.463,186485.50389801,0
+HMN.US,D,20180720,000000,39.4182,39.724,39.3335,39.5078,135542.18066282,0
+HMN.US,D,20180723,000000,39.3335,39.6374,38.8973,38.9411,132314.83919447,0
+HMN.US,D,20180724,000000,38.9411,39.202,38.572,38.7219,96168.204014974,0
+HMN.US,D,20180725,000000,38.7219,38.7219,38.1114,38.5038,128694.22003524,0
+HMN.US,D,20180726,000000,38.5486,39.1358,38.5486,38.7667,158503.23143403,0
+HMN.US,D,20180727,000000,38.5924,38.8515,37.8522,37.8942,139940.11369145,0
+HMN.US,D,20180730,000000,37.634,38.1114,37.6136,37.676,124503.70761642,0
+HMN.US,D,20180731,000000,37.634,38.1562,37.1978,38.0703,220862.90288596,0
+HMN.US,D,20180801,000000,38.2019,38.4629,37.8074,38.1114,110861.18176576,0
+HMN.US,D,20180802,000000,38.0256,38.5038,37.9827,38.2408,81447.50172723,0
+HMN.US,D,20180803,000000,38.3723,38.6353,37.5912,38.2876,100211.87907141,0
+HMN.US,D,20180806,000000,38.1562,38.7871,38.1562,38.7219,72130.003641363,0
+HMN.US,D,20180807,000000,38.8105,39.0267,38.1562,38.1562,63764.381324242,0
+HMN.US,D,20180808,000000,38.1562,39.0267,38.0256,38.8515,75253.634804819,0
+HMN.US,D,20180809,000000,38.8973,39.0696,38.6323,38.8515,64484.192450337,0
+HMN.US,D,20180810,000000,38.5924,39.1358,38.2876,39.0267,77642.052321651,0
+HMN.US,D,20180813,000000,38.9839,39.1163,38.4629,38.6801,78834.207410662,0
+HMN.US,D,20180814,000000,38.7219,39.202,38.7219,39.202,78460.439579138,0
+HMN.US,D,20180815,000000,39.0696,39.3764,38.8973,39.0696,109378.43245608,0
+HMN.US,D,20180816,000000,39.2877,40.1165,39.2877,39.5497,103711.33173579,0
+HMN.US,D,20180817,000000,39.4182,39.9421,39.3764,39.9421,167127.61609606,0
+HMN.US,D,20180820,000000,40.0717,40.3774,39.5497,40.2021,150478.51823798,0
+HMN.US,D,20180821,000000,40.5071,40.8138,40.3336,40.5071,196106.94505566,0
+HMN.US,D,20180822,000000,40.5071,40.5071,39.9869,40.1603,100680.11569552,0
+HMN.US,D,20180823,000000,40.0717,40.1827,39.463,39.8555,81488.57511531,0
+HMN.US,D,20180824,000000,39.9869,40.4232,39.7688,40.3336,62294.980865692,0
+HMN.US,D,20180827,000000,40.3774,40.6832,40.1165,40.2021,70896.775164271,0
+HMN.US,D,20180828,000000,40.2918,40.3774,39.8555,39.8983,50113.640795972,0
+HMN.US,D,20180829,000000,39.8555,40.1165,39.5935,40.0297,59763.833325284,0
+HMN.US,D,20180830,000000,39.9421,40.6384,39.5497,40.3336,83130.483803793,0
+HMN.US,D,20180831,000000,40.0717,40.4232,39.724,40.3336,94187.439874833,0
+HMN.US,D,20180904,000000,40.1165,40.6832,39.8555,40.4632,83583.317907371,0
+HMN.US,D,20180905,000000,40.4632,40.8995,40.3336,40.5071,60036.971356014,0
+HMN.US,D,20180906,000000,40.5528,40.8138,40.4232,40.5947,66670.323530876,0
+HMN.US,D,20180907,000000,40.4632,40.6832,40.1603,40.6832,82944.626722732,0
+HMN.US,D,20180910,000000,40.8557,40.8995,40.1603,40.2469,93675.049358539,0
+HMN.US,D,20180911,000000,39.9869,40.4856,39.8107,39.9869,68603.853274725,0
+HMN.US,D,20180912,000000,39.9869,40.1603,39.6374,39.9869,87241.929950565,0
+HMN.US,D,20180913,000000,40.0551,40.4067,40.0123,40.2753,62657.453515496,0
+HMN.US,D,20180914,000000,40.1866,41.1946,40.0551,41.0631,129631.72011817,0
+HMN.US,D,20180917,000000,41.0631,41.0631,40.1447,40.1866,70122.54179897,0
+HMN.US,D,20180918,000000,40.1866,40.3181,39.9675,40.0551,66501.922639749,0
+HMN.US,D,20180919,000000,40.0551,40.693,40.0551,40.2753,140977.21674046,0
+HMN.US,D,20180920,000000,40.4496,40.8888,40.3619,40.8012,73496.720629713,0
+HMN.US,D,20180921,000000,40.8012,40.9822,40.6238,40.844,320008.92753671,0
+HMN.US,D,20180924,000000,40.7135,40.7135,39.7912,39.9675,113235.22359676,0
+HMN.US,D,20180925,000000,40.0999,40.1213,39.7912,39.8818,91397.529989523,0
+HMN.US,D,20180926,000000,40.0123,40.0123,39.574,39.6598,86019.996655196,0
+HMN.US,D,20180927,000000,39.6598,39.8584,39.4426,39.4426,99458.182400153,0
+HMN.US,D,20180928,000000,39.3102,39.7912,39.1796,39.354,165180.7375011,0
+HMN.US,D,20181001,000000,39.4864,39.4951,38.1629,38.2398,107484.94926562,0
+HMN.US,D,20181002,000000,38.0763,38.4346,37.9438,37.9701,257112.22153565,0
+HMN.US,D,20181003,000000,38.0129,38.5768,37.8571,38.3139,179940.45950751,0
+HMN.US,D,20181004,000000,38.2477,38.9839,37.8639,38.3547,124755.28211841,0
+HMN.US,D,20181005,000000,38.3616,38.7229,37.9263,38.1629,180943.67701136,0
+HMN.US,D,20181008,000000,38.0305,38.7764,38.0305,38.4346,76131.578475022,0
+HMN.US,D,20181009,000000,38.2253,38.7073,37.188,38.5038,159537.25397895,0
+HMN.US,D,20181010,000000,38.4269,38.6265,37.1287,37.2446,210985.77988751,0
+HMN.US,D,20181011,000000,37.0059,37.2513,35.5597,35.5764,156502.95743457,0
+HMN.US,D,20181012,000000,35.9181,35.9181,34.2363,34.8576,335455.60195876,0
+HMN.US,D,20181015,000000,34.7349,35.2462,34.6745,34.7349,99059.77053578,0
+HMN.US,D,20181016,000000,35.0086,35.6815,34.5002,35.6143,70913.204519503,0
+HMN.US,D,20181017,000000,35.4721,35.8237,35.1556,35.5597,88369.394453351,0
+HMN.US,D,20181018,000000,35.4351,35.7525,34.6473,34.7875,118381.71912315,0
+HMN.US,D,20181019,000000,34.2178,35.2364,33.6393,34.8673,245651.71942673,0
+HMN.US,D,20181022,000000,34.7349,35.4624,34.5975,34.6473,264372.96971343,0
+HMN.US,D,20181023,000000,34.0161,34.583,33.9295,34.1915,190982.01305802,0
+HMN.US,D,20181024,000000,34.0249,34.5517,33.0355,33.0949,243654.52593136,0
+HMN.US,D,20181025,000000,33.2185,34.0863,32.978,33.8671,172413.76114191,0
+HMN.US,D,20181026,000000,33.5019,33.99,32.7551,33.3238,168998.5089231,0
+HMN.US,D,20181029,000000,33.7873,34.3142,32.9381,33.2546,195843.04853724,0
+HMN.US,D,20181030,000000,33.2722,33.8506,33.0452,33.6324,152052.65583614,0
+HMN.US,D,20181031,000000,35.3115,35.6045,34.3405,34.4281,542395.65312042,0
+HMN.US,D,20181101,000000,34.6657,35.255,33.9656,34.7788,447143.38565963,0
+HMN.US,D,20181102,000000,35.0154,35.8832,34.9539,35.8665,189229.20622173,0
+HMN.US,D,20181105,000000,36.1548,36.4372,35.402,35.9551,181751.79592183,0
+HMN.US,D,20181106,000000,35.7,36.3486,35.6815,35.9094,295989.21018774,0
+HMN.US,D,20181107,000000,36.1129,36.814,35.8237,36.2687,87366.176949507,0
+HMN.US,D,20181108,000000,36.1548,36.7956,35.9367,36.2084,82755.689137567,0
+HMN.US,D,20181109,000000,36.146,36.2951,35.3932,35.6727,109080.65039251,0
+HMN.US,D,20181112,000000,35.5403,35.814,34.9539,35.0086,209143.63843213,0
+HMN.US,D,20181113,000000,35.1809,35.5004,34.7018,34.7875,103792.45167726,0
+HMN.US,D,20181114,000000,35.0953,35.1556,33.615,33.7113,193379.67208717,0
+HMN.US,D,20181115,000000,33.4474,34.4106,33.4474,34.3775,156560.46017788,0
+HMN.US,D,20181116,000000,33.9987,34.7349,33.8068,34.6229,240173.5562916,0
+HMN.US,D,20181119,000000,34.4631,34.8693,34.1048,34.7271,120736.25109481,0
+HMN.US,D,20181120,000000,34.2801,34.842,33.9111,34.2363,121201.40721482,0
+HMN.US,D,20181121,000000,34.359,35.0328,34.1135,34.5002,42404.165853423,0
+HMN.US,D,20181123,000000,34.095,34.656,33.9987,34.394,44300.729548001,0
+HMN.US,D,20181126,000000,34.692,35.0505,34.437,34.656,95043.820016293,0
+HMN.US,D,20181127,000000,34.4106,34.7875,33.9295,34.1993,90547.310856275,0
+HMN.US,D,20181128,000000,34.2539,35.4439,33.9529,35.1654,200452.50951449,0
+HMN.US,D,20181129,000000,34.9638,35.3212,34.6132,35.0855,103716.4659093,0
+HMN.US,D,20181130,000000,35.0241,35.6211,34.9638,35.3027,163140.41694824,0
+HMN.US,D,20181203,000000,35.402,35.6143,34.1214,34.9375,195483.65639155,0
+HMN.US,D,20181204,000000,34.805,35.2364,33.2984,33.3325,150202.29970315,0
+HMN.US,D,20181206,000000,32.8592,33.5322,32.4483,33.5019,127367.54960028,0
+HMN.US,D,20181207,000000,33.6062,34.6823,33.054,33.4922,197980.9183868,0
+HMN.US,D,20181210,000000,33.4026,33.6393,32.6568,33.6062,222755.35924173,0
+HMN.US,D,20181211,000000,34.7699,36.822,33.7698,34.2363,379838.47828292,0
+HMN.US,D,20181212,000000,34.4457,34.7349,33.6062,33.6227,165247.48175673,0
+HMN.US,D,20181213,000000,33.6227,33.8166,32.9138,33.2984,190451.1395171,0
+HMN.US,D,20181214,000000,33.1212,33.5196,32.9401,33.2722,118617.8911046,0
+HMN.US,D,20181217,000000,32.9975,33.9344,32.9975,33.2175,319530.42256558,0
+HMN.US,D,20181218,000000,33.4942,33.8282,33.1125,33.1495,211932.52148275,0
+HMN.US,D,20181219,000000,33.2088,33.5196,31.5952,31.6224,405445.68208117,0
+HMN.US,D,20181220,000000,31.3557,32.7347,31.2056,32.3012,265532.26609197,0
+HMN.US,D,20181221,000000,32.3606,33.1299,31.6896,32.8651,546260.65893872,0
+HMN.US,D,20181224,000000,32.6702,32.8475,31.7383,31.8036,81327.362067096,0
+HMN.US,D,20181226,000000,32.008,32.7687,31.267,32.68,167072.16702216,0
+HMN.US,D,20181227,000000,32.2827,32.7862,31.5562,32.6702,245539.7944442,0
+HMN.US,D,20181228,000000,32.7862,33.2459,32.4775,32.9439,224236.05488199,0
+HMN.US,D,20181231,000000,33.0686,33.3511,32.3694,33.0686,208655.89194869,0
+HMN.US,D,20190102,000000,32.68,33.2722,32.273,33.1914,171486.52940602,0
+HMN.US,D,20190103,000000,33.1495,33.3793,32.6702,32.7687,166320.52402031,0
+HMN.US,D,20190104,000000,33.2984,33.9529,33.1125,33.5039,158758.91327484,0
+HMN.US,D,20190107,000000,33.5341,33.8555,33.166,33.2984,184424.6466511,0
+HMN.US,D,20190108,000000,33.5196,33.7406,33.2546,33.65,171726.80872629,0
+HMN.US,D,20190109,000000,33.5263,34.2967,33.4571,34.1827,261385.90756534,0
+HMN.US,D,20190110,000000,34.0211,34.3492,33.9529,34.1827,185372.41508104,0
+HMN.US,D,20190111,000000,33.838,34.4905,33.8059,34.4106,289066.29062691,0
+HMN.US,D,20190114,000000,34.0766,34.5159,33.9685,34.173,151242.48325626,0
+HMN.US,D,20190115,000000,34.0679,34.2879,33.8195,34.2519,211412.94312354,0
+HMN.US,D,20190116,000000,34.3054,34.7592,34.244,34.694,143482.69341332,0
+HMN.US,D,20190117,000000,34.5791,35.9922,34.5791,35.9834,326758.3120329,0
+HMN.US,D,20190118,000000,36.1246,36.519,35.9474,36.4235,187864.54290277,0
+HMN.US,D,20190122,000000,36.2298,36.6895,36.2298,36.5561,252024.25558729,0
+HMN.US,D,20190123,000000,36.6183,37.0956,36.4655,36.9534,196684.02615818,0
+HMN.US,D,20190124,000000,36.891,37.0673,36.6427,36.9096,197793.00763633,0
+HMN.US,D,20190125,000000,37.0857,37.2543,36.3096,36.822,232278.224268,0
+HMN.US,D,20190128,000000,36.5473,37.0157,36.222,36.5842,100272.46231883,0
+HMN.US,D,20190129,000000,36.5755,36.6992,36.2396,36.2648,73543.955026004,0
+HMN.US,D,20190130,000000,36.4781,36.6895,35.8324,36.4606,211141.85876222,0
+HMN.US,D,20190131,000000,36.4138,36.9708,36.3195,36.7762,204196.34883794,0
+HMN.US,D,20190201,000000,36.9534,37.2007,36.8093,37.1656,128002.1334461,0
+HMN.US,D,20190204,000000,37.1306,37.5104,37.0118,37.2475,203409.79345622,0
+HMN.US,D,20190205,000000,37.3536,37.5621,36.5385,36.9096,249962.37150569,0
+HMN.US,D,20190206,000000,32.7687,35.0027,32.7687,34.5246,281357.84251907,0
+HMN.US,D,20190207,000000,34.1282,34.5089,33.2633,33.6257,353263.99619539,0
+HMN.US,D,20190208,000000,33.3705,33.5263,32.7511,33.315,275066.42629997,0
+HMN.US,D,20190211,000000,33.3608,33.7825,33.3413,33.7737,147010.89744936,0
+HMN.US,D,20190212,000000,33.9061,34.1117,33.6344,33.6958,147250.14993493,0
+HMN.US,D,20190213,000000,33.7406,34.472,33.7406,34.2596,146370.15259532,0
+HMN.US,D,20190214,000000,34.0679,34.358,33.872,33.8808,200381.65792005,0
+HMN.US,D,20190215,000000,34.173,34.5956,34.173,34.5159,185468.93754303,0
+HMN.US,D,20190219,000000,34.472,35.0592,34.4631,34.995,138833.1858827,0
+HMN.US,D,20190220,000000,34.808,35.6727,34.7904,35.5754,180283.42229797,0
+HMN.US,D,20190221,000000,35.5754,35.663,34.8956,34.9228,170107.49040125,0
+HMN.US,D,20190222,000000,35.1099,35.2326,34.5527,34.7368,197669.78747209,0
+HMN.US,D,20190225,000000,34.8693,35.1615,34.6843,34.6843,198264.32476454,0
+HMN.US,D,20190226,000000,34.694,34.9978,34.4534,34.4905,218118.17372754,0
+HMN.US,D,20190227,000000,34.4106,34.657,34.3054,34.6142,122824.83287866,0
+HMN.US,D,20190228,000000,34.6395,34.7719,34.472,34.6044,229113.51971646,0
+HMN.US,D,20190301,000000,34.6843,35.3182,34.5508,35.0641,144685.11684935,0
+HMN.US,D,20190304,000000,35.0378,35.29,34.6326,34.7115,135370.69926758,0
+HMN.US,D,20190305,000000,34.7554,34.7554,34.3054,34.4281,105126.30995515,0
+HMN.US,D,20190306,000000,34.2967,34.5343,33.8195,34.0124,154403.080469,0
+HMN.US,D,20190307,000000,34.1359,34.1359,33.4387,33.4571,342755.36985522,0
+HMN.US,D,20190308,000000,33.3072,33.5624,33.1027,33.166,194094.34903976,0
+HMN.US,D,20190311,000000,33.2897,33.6092,33.0686,33.5527,122137.88046303,0
+HMN.US,D,20190312,000000,33.5721,33.723,33.093,33.1125,344797.74407748,0
+HMN.US,D,20190313,000000,33.3072,33.8555,33.2722,33.4202,276202.10548037,0
+HMN.US,D,20190314,000000,33.5108,33.6588,33.1914,33.2175,100337.15290506,0
+HMN.US,D,20190315,000000,33.316,33.8857,33.1115,33.3422,510291.66616267,0
+HMN.US,D,20190318,000000,33.3422,33.6705,33.2459,33.3248,195447.71717698,0
+HMN.US,D,20190319,000000,33.4133,33.4133,32.4453,32.4531,230297.46012786,0
+HMN.US,D,20190320,000000,32.4629,32.5155,31.7441,31.785,313629.20353324,0
+HMN.US,D,20190321,000000,31.7159,32.3246,31.6351,31.8211,200309.7794909,0
+HMN.US,D,20190322,000000,31.5523,31.5913,30.8423,30.8609,216395.1450976,0
+HMN.US,D,20190325,000000,30.7352,31.4471,30.5921,31.2972,171058.33933528,0
+HMN.US,D,20190326,000000,31.341,31.6331,30.9319,31.1716,126093.2477351,0
+HMN.US,D,20190327,000000,31.1189,31.562,30.9495,31.4199,124146.36914013,0
+HMN.US,D,20190328,000000,31.4471,31.5815,31.1803,31.4471,130536.36149062,0
+HMN.US,D,20190329,000000,31.5027,31.7441,31.0751,31.3323,266107.29352509,0
+HMN.US,D,20190401,000000,31.5105,31.8679,31.4569,31.8601,278347.16317282,0
+HMN.US,D,20190402,000000,31.8016,32.0256,31.4383,31.5445,199371.25257328,0
+HMN.US,D,20190403,000000,31.8211,31.8601,31.1803,31.3497,152597.90506289,0
+HMN.US,D,20190404,000000,31.3858,31.901,31.3127,31.7588,122494.19210462,0
+HMN.US,D,20190405,000000,31.8405,32.0889,31.8211,31.9652,170166.01997926,0
+HMN.US,D,20190408,000000,31.8502,32.1356,31.8016,31.9097,142457.91238073,0
+HMN.US,D,20190409,000000,31.7588,31.8601,31.4657,31.5523,190239.61156847,0
+HMN.US,D,20190410,000000,31.785,32.5155,31.6769,32.4453,188508.36826093,0
+HMN.US,D,20190411,000000,32.5602,32.7123,32.3547,32.569,138446.06920005,0
+HMN.US,D,20190412,000000,32.8183,32.9956,32.4629,32.6324,89356.182601965,0
+HMN.US,D,20190415,000000,32.72,32.7999,32.3995,32.4629,90949.830059455,0
+HMN.US,D,20190416,000000,32.6488,33.2459,32.5876,33.2362,144337.01988538,0
+HMN.US,D,20190417,000000,33.3715,33.4767,32.8368,33.2994,159388.36294716,0
+HMN.US,D,20190418,000000,33.2175,33.8331,33.2175,33.7367,135487.75842362,0
+HMN.US,D,20190422,000000,33.5838,33.7775,32.8622,33.0413,120088.31839785,0
+HMN.US,D,20190423,000000,33.0043,33.5653,32.9518,33.1563,99800.118355916,0
+HMN.US,D,20190424,000000,33.1991,33.5751,33.092,33.5049,92744.737118535,0
+HMN.US,D,20190425,000000,33.2907,33.352,32.7384,33.3422,105247.47644998,0
+HMN.US,D,20190426,000000,33.3968,33.986,33.3968,33.9489,81733.988609085,0
+HMN.US,D,20190429,000000,33.9208,34.5012,33.9208,34.0814,266560.12762867,0
+HMN.US,D,20190430,000000,34.2061,34.4467,33.9743,34.3298,169747.07142084,0
+HMN.US,D,20190501,000000,35.5851,36.2532,34.7144,35.9512,498010.72312686,0
+HMN.US,D,20190502,000000,36.0662,36.5561,35.6474,35.7886,140131.10494602,0
+HMN.US,D,20190503,000000,35.7809,36.3329,35.6348,36.2269,103015.13780785,0
+HMN.US,D,20190506,000000,35.7809,36.2532,35.7204,36.146,113892.39780604,0
+HMN.US,D,20190507,000000,35.9425,36.1275,35.4507,35.6045,115567.16520499,0
+HMN.US,D,20190508,000000,35.5948,35.8354,35.2403,35.291,76733.303610388,0
+HMN.US,D,20190509,000000,35.1157,35.6474,34.9365,35.4078,109655.67782563,0
+HMN.US,D,20190510,000000,35.3747,35.3747,34.7582,35.3358,108778.76099013,0
+HMN.US,D,20190513,000000,34.8547,35.0515,34.4379,34.5012,124009.80012476,0
+HMN.US,D,20190514,000000,34.5256,35.0865,34.5256,34.9365,114665.60433664,0
+HMN.US,D,20190515,000000,34.5012,34.8732,34.3843,34.6969,99381.169797504,0
+HMN.US,D,20190516,000000,34.6969,35.5227,34.6969,35.0689,107775.54348628,0
+HMN.US,D,20190517,000000,34.8547,35.5764,34.7846,34.8644,151559.77517919,0
+HMN.US,D,20190520,000000,34.7485,35.3854,34.6872,35.2657,175647.26361849,0
+HMN.US,D,20190521,000000,35.5149,35.7623,35.2209,35.3747,104814.15220574,0
+HMN.US,D,20190522,000000,36.1733,36.3866,35.2014,36.3516,168437.8571758,0
+HMN.US,D,20190523,000000,36.2084,36.708,36.0292,36.6895,229720.37902534,0
+HMN.US,D,20190524,000000,36.8765,37.2504,36.7605,37.0624,188760.96959762,0
+HMN.US,D,20190528,000000,36.93,37.0994,36.3428,36.3516,117405.19932155,0
+HMN.US,D,20190529,000000,36.0749,36.2453,35.6045,35.9327,130052.72234598,0
+HMN.US,D,20190530,000000,36.0117,36.4118,35.8616,36.1636,144323.67103425,0
+HMN.US,D,20190531,000000,35.7809,36.0749,35.6221,36.0486,120481.59608872,0
+HMN.US,D,20190603,000000,35.9873,36.4586,35.8869,36.3944,183039.44663812,0
+HMN.US,D,20190604,000000,36.7518,37.1861,36.4927,37.0362,159133.70794107,0
+HMN.US,D,20190605,000000,36.9476,37.2144,36.5648,37.2057,118237.96226487,0
+HMN.US,D,20190606,000000,37.0624,37.3108,36.6807,37.2241,283573.75180596,0
+HMN.US,D,20190607,000000,37.302,37.6079,36.9027,36.9377,130110.22508929,0
+HMN.US,D,20190610,000000,37.0536,37.2923,36.8765,37.0624,91368.778617867,0
+HMN.US,D,20190611,000000,37.1958,37.2543,36.4217,36.4849,109329.14439039,0
+HMN.US,D,20190612,000000,36.5015,36.5872,36.2881,36.3232,106002.19995595,0
+HMN.US,D,20190613,000000,36.4684,36.8444,36.4051,36.6554,141363.30658841,0
+HMN.US,D,20190614,000000,36.5765,36.9835,36.4772,36.745,111880.82862485,0
+HMN.US,D,20190617,000000,36.7907,36.818,36.3954,36.4051,111255.48629132,0
+HMN.US,D,20190618,000000,36.4937,37.3818,36.3866,37.0596,268108.59435927,0
+HMN.US,D,20190619,000000,37.0596,37.9019,37.0596,37.4159,333065.13077252,0
+HMN.US,D,20190620,000000,37.6858,37.6858,37.0907,37.4345,198104.13855104,0
+HMN.US,D,20190621,000000,37.3088,37.7042,36.9787,37.2212,351088.13346187,0
+HMN.US,D,20190624,000000,37.076,37.6079,36.7809,36.7809,142544.1664957,0
+HMN.US,D,20190625,000000,35.8501,36.0321,34.3755,35.2219,365398.10186882,0
+HMN.US,D,20190626,000000,35.2023,35.4536,34.1555,34.1993,326876.39802363,0
+HMN.US,D,20190627,000000,34.1993,35.0291,34.1282,34.7193,304327.1079679,0
+HMN.US,D,20190628,000000,34.8897,36.1811,34.7923,36.11,495605.8762548,0
+HMN.US,D,20190701,000000,36.4051,36.6739,36.0545,36.6271,217692.03732621,0
+HMN.US,D,20190702,000000,36.745,37.0956,36.5483,36.8267,185799.57831708,0
+HMN.US,D,20190703,000000,36.9787,37.5982,36.9787,37.4539,88633.290971763,0
+HMN.US,D,20190705,000000,37.3897,37.7325,37.193,37.7325,94546.83202053,0
+HMN.US,D,20190708,000000,37.5328,37.8036,37.3283,37.4637,121538.20899707,0
+HMN.US,D,20190709,000000,37.264,37.5504,37.1841,37.4909,93027.116661583,0
+HMN.US,D,20190710,000000,37.4909,37.8835,37.3088,37.4159,86996.516456789,0
+HMN.US,D,20190711,000000,37.3566,37.4987,37.1306,37.4822,126744.26093616,0
+HMN.US,D,20190712,000000,37.3478,37.7325,37.1141,37.5163,136988.99075793,0
+HMN.US,D,20190715,000000,37.5795,37.5795,36.7809,37.2485,100429.56802824,0
+HMN.US,D,20190716,000000,37.3088,37.524,37.1618,37.2825,98304.020195115,0
+HMN.US,D,20190717,000000,37.1492,37.4539,37.1053,37.1569,131476.94207764,0
+HMN.US,D,20190718,000000,37.1306,37.5892,37.041,37.3818,133441.27686255,0
+HMN.US,D,20190719,000000,37.338,37.6955,37.193,37.3185,165289.5819795,0
+HMN.US,D,20190722,000000,37.3818,37.4987,37.0507,37.4442,106072.02471568,0
+HMN.US,D,20190723,000000,37.4539,37.8649,37.2212,37.8649,120236.18259495,0
+HMN.US,D,20190724,000000,37.7325,38.7258,37.7325,38.5924,179481.46439572,0
+HMN.US,D,20190725,000000,38.5379,38.5476,38.1522,38.3938,122134.79995892,0
+HMN.US,D,20190726,000000,38.5379,38.9595,38.3654,38.8426,137723.17756985,0
+HMN.US,D,20190729,000000,38.7813,39.1562,38.4219,38.5564,154382.54377496,0
+HMN.US,D,20190730,000000,38.2321,39.1378,38.2321,38.8164,212248.78657096,0
+HMN.US,D,20190731,000000,38.8339,39.4533,38.8339,38.9323,243480.99086671,0
+HMN.US,D,20190801,000000,38.7891,39.2468,38.2681,38.2963,173937.58383967,0
+HMN.US,D,20190802,000000,38.0081,38.3061,37.524,38.2486,101122.68145208,0
+HMN.US,D,20190805,000000,37.6858,37.9194,36.6193,37.2027,211092.57069652,0
+HMN.US,D,20190806,000000,37.4539,39.7123,37.4539,39.3452,365921.78756684,0
+HMN.US,D,20190807,000000,38.8164,39.3978,38.199,39.2721,147024.24630049,0
+HMN.US,D,20190808,000000,39.5234,39.839,39.4884,39.4971,181821.62068156,0
+HMN.US,D,20190809,000000,39.5234,39.7747,39.0131,39.3812,132707.09005063,0
+HMN.US,D,20190812,000000,39.1465,39.6403,39.0491,39.3627,82395.270157167,0
+HMN.US,D,20190813,000000,39.0131,39.8292,39.0131,39.3901,95778.006828217,0
+HMN.US,D,20190814,000000,38.645,39.0852,38.2681,38.2963,191082.64285882,0
+HMN.US,D,20190815,000000,38.3752,38.6644,38.124,38.5106,138177.03850812,0
+HMN.US,D,20190816,000000,38.6644,39.2195,38.5379,39.1562,263127.41921991,0
+HMN.US,D,20190819,000000,39.6315,39.7571,39.353,39.4884,92856.662101052,0
+HMN.US,D,20190820,000000,39.461,39.461,38.7044,38.7619,143863.64908776,0
+HMN.US,D,20190821,000000,39.1465,39.1747,38.6547,39.0404,94383.565302913,0
+HMN.US,D,20190822,000000,39.3179,39.4436,38.7716,39.2371,75577.087735946,0
+HMN.US,D,20190823,000000,39.0491,39.2468,37.6243,37.9194,153332.09187482,0
+HMN.US,D,20190826,000000,38.2778,38.4677,37.9117,38.2681,156405.40813787,0
+HMN.US,D,20190827,000000,38.5564,38.8027,38.2963,38.4745,192128.98742014,0
+HMN.US,D,20190828,000000,38.4219,39.2634,38.4219,38.6995,192265.55643551,0
+HMN.US,D,20190829,000000,39.129,39.2994,38.9732,39.1124,129269.24746836,0
+HMN.US,D,20190830,000000,39.2819,39.5867,38.8973,39.3179,87062.233877717,0
+HMN.US,D,20190903,000000,39.0754,39.3276,38.6684,38.9595,294420.20676309,0
+HMN.US,D,20190904,000000,39.3082,39.4797,38.8164,39.3627,176557.03916444,0
+HMN.US,D,20190905,000000,39.9266,40.171,39.3978,40.1428,283480.30984808,0
+HMN.US,D,20190906,000000,40.1526,40.7699,39.8916,40.4807,145662.66348564,0
+HMN.US,D,20190909,000000,40.841,41.3251,40.7037,40.9666,277025.62691135,0
+HMN.US,D,20190910,000000,41.2081,41.5578,40.5285,41.4322,250396.72258462,0
+HMN.US,D,20190911,000000,41.4137,42.2843,41.4137,42.1139,233114.06771542,0
+HMN.US,D,20190912,000000,42.1324,43.0906,41.8898,42.7313,330664.39123927,0
+HMN.US,D,20190913,000000,43.0107,43.4159,42.8102,42.857,172747.48242006,0
+HMN.US,D,20190916,000000,42.4888,42.7498,41.7507,42.0565,204724.14187477,0
+HMN.US,D,20190917,000000,42.0019,42.2084,41.5597,41.624,414576.29625128,0
+HMN.US,D,20190918,000000,41.6416,41.8129,41.2725,41.3893,234664.58811543,0
+HMN.US,D,20190919,000000,41.5149,41.9843,41.2081,41.2626,306746.33052579,0
+HMN.US,D,20190920,000000,41.2725,41.5773,40.7574,41.5062,485713.35073582,0
+HMN.US,D,20190923,000000,41.5149,41.9114,41.2268,41.5871,146278.76430683,0
+HMN.US,D,20190924,000000,41.6337,42.11,41.4799,41.6494,184806.62916025,0
+HMN.US,D,20190925,000000,41.849,42.6603,41.7312,42.6515,195991.93956903,0
+HMN.US,D,20190926,000000,42.6058,42.6058,41.6767,41.8315,106295.87468071,0
+HMN.US,D,20190927,000000,42.0019,42.0827,41.6055,41.8753,167765.280446,0
+HMN.US,D,20190930,000000,42.0379,42.2551,41.7049,41.7759,300187.93728418,0
+HMN.US,D,20191001,000000,42.0291,42.2551,41.2365,41.3631,182670.8129801,0
+HMN.US,D,20191002,000000,41.0913,41.0913,40.1447,40.2995,184283.97029693,0
+HMN.US,D,20191003,000000,40.1252,40.5937,39.8739,40.1974,115265.2758026,0
+HMN.US,D,20191004,000000,40.1545,41.18,40.1545,41.1556,143478.58607452,0
+HMN.US,D,20191007,000000,40.991,41.1633,40.5518,40.8469,209409.58861995,0
+HMN.US,D,20191008,000000,40.4758,40.4758,39.9013,40.1545,248295.81878435,0
+HMN.US,D,20191009,000000,40.5051,40.5071,40.0591,40.1252,175490.15790909,0
+HMN.US,D,20191010,000000,40.2713,40.4506,39.9822,40.0083,116145.27314221,0
+HMN.US,D,20191011,000000,40.4954,40.8829,40.1165,40.1252,165082.1613697,0
+HMN.US,D,20191014,000000,39.8204,40.6404,39.8204,40.3687,141212.36188722,0
+HMN.US,D,20191015,000000,40.4165,40.6501,40.063,40.0717,131946.20553645,0
+HMN.US,D,20191016,000000,39.9548,40.4339,39.839,40.2158,98576.131391142,0
+HMN.US,D,20191017,000000,40.3687,40.7942,40.3094,40.5051,126395.13713749,0
+HMN.US,D,20191018,000000,40.3687,40.803,40.2469,40.467,92385.344972838,0
+HMN.US,D,20191021,000000,40.9199,41.2626,40.7574,41.1176,102150.54298877,0
+HMN.US,D,20191022,000000,40.9559,41.0631,40.5693,40.7046,93528.211996155,0
+HMN.US,D,20191023,000000,40.6307,40.729,40.1165,40.6862,58224.608107,0
+HMN.US,D,20191024,000000,40.7758,40.7758,40.1642,40.1817,73586.055248786,0
+HMN.US,D,20191025,000000,40.0892,40.1447,39.576,39.8107,113858.51226088,0
+HMN.US,D,20191028,000000,39.9635,40.5138,39.9635,40.3687,219625.56707005,0
+HMN.US,D,20191029,000000,40.3882,40.693,39.6744,39.7571,391357.50996985,0
+HMN.US,D,20191030,000000,39.649,40.0464,39.0803,39.8292,208160.95762233,0
+HMN.US,D,20191031,000000,39.6218,39.725,38.9187,39.2789,260369.34121037,0
+HMN.US,D,20191101,000000,39.6393,39.7026,39.1621,39.3597,293153.09274084,0
+HMN.US,D,20191104,000000,39.6218,39.7571,39.1076,39.5048,204868.92556775,0
+HMN.US,D,20191105,000000,39.6938,39.8204,39.4319,39.6393,107558.88136416,0
+HMN.US,D,20191106,000000,39.6305,39.8925,39.3784,39.7571,151000.1502666,0
+HMN.US,D,20191107,000000,39.4864,39.9187,38.3509,39.1173,322608.87300214,0
+HMN.US,D,20191108,000000,38.9361,39.8107,38.8632,39.6568,263147.95591395,0
+HMN.US,D,20191111,000000,39.6305,40.5518,39.5389,40.3687,111601.5295859,0
+HMN.US,D,20191112,000000,40.4856,40.6862,40.3191,40.6501,114831.95155836,0
+HMN.US,D,20191113,000000,40.2995,40.5596,39.7747,39.8652,184823.05851547,0
+HMN.US,D,20191114,000000,39.7659,40.0454,39.2605,39.4864,200688.68149595,0
+HMN.US,D,20191115,000000,39.7659,39.8107,38.0977,39.6655,262170.40927766,0
+HMN.US,D,20191118,000000,39.5672,39.9635,39.35,39.839,114812.44169903,0
+HMN.US,D,20191119,000000,39.91,40.0717,39.5215,39.5215,91296.900188728,0
+HMN.US,D,20191120,000000,39.4035,39.5302,38.8816,38.9809,167728.31439673,0
+HMN.US,D,20191121,000000,39.0978,39.4416,38.4084,38.6196,89391.094981833,0
+HMN.US,D,20191122,000000,38.6284,39.0131,38.3752,38.9187,101977.00792414,0
+HMN.US,D,20191125,000000,39.0083,39.9013,38.8291,39.5389,175479.88956206,0
+HMN.US,D,20191126,000000,39.5048,39.9822,39.0706,39.6305,160526.09579696,0
+HMN.US,D,20191127,000000,39.7386,39.9548,39.576,39.6305,77825.855733307,0
+HMN.US,D,20191129,000000,39.4951,39.8107,39.1076,39.1426,158025.75329761,0
+HMN.US,D,20191202,000000,39.2157,39.2789,38.5855,38.9809,227255.97574055,0
+HMN.US,D,20191203,000000,38.6849,38.6849,38.3061,38.6284,165259.80377314,0
+HMN.US,D,20191204,000000,38.7843,39.3052,38.7843,38.8719,202439.43466284,0
+HMN.US,D,20191205,000000,38.9722,39.9187,38.9547,39.6042,309497.22069243,0
+HMN.US,D,20191206,000000,40.063,40.5051,39.8292,40.2898,249980.85453032,0
+HMN.US,D,20191209,000000,40.1817,40.6307,39.8739,40.3161,224585.17868067,0
+HMN.US,D,20191210,000000,40.359,40.5937,39.801,39.9909,188366.66507206,0
+HMN.US,D,20191211,000000,40.0083,40.0591,39.2653,39.4951,129622.47860584,0
+HMN.US,D,20191212,000000,39.5389,40.3882,39.5302,40.1817,148312.92385148,0
+HMN.US,D,20191213,000000,40.1797,40.396,39.6344,39.8876,170585.99537237,0
+HMN.US,D,20191216,000000,40.2596,40.7056,40.1623,40.4496,170934.09233635,0
+HMN.US,D,20191217,000000,40.358,40.7691,40.1613,40.3677,127432.24018649,0
+HMN.US,D,20191218,000000,40.4583,40.6511,39.8604,39.8604,466445.82438765,0
+HMN.US,D,20191219,000000,39.8963,40.4252,39.7065,40.4252,253179.44462702,0
+HMN.US,D,20191220,000000,40.6686,41.104,40.0143,40.3074,512150.23697327,0
+HMN.US,D,20191223,000000,40.2977,40.2977,38.8846,39.2975,185036.64013349,0
+HMN.US,D,20191224,000000,39.3802,39.8789,39.2702,39.5789,55163.613860364,0
+HMN.US,D,20191226,000000,39.5789,39.7425,39.0248,39.6695,152164.58081865,0
+HMN.US,D,20191227,000000,39.7065,39.8701,39.3968,39.6879,120658.21165746,0
+HMN.US,D,20191230,000000,39.724,39.8789,39.5332,39.7795,79233.646109737,0
+HMN.US,D,20191231,000000,39.6978,40.3492,39.5974,39.6247,148529.5859736,0
+HMN.US,D,20200102,000000,39.7873,40.1797,39.5195,40.1418,164321.27685552,0
+HMN.US,D,20200103,000000,39.6879,40.5051,39.6598,40.3677,211043.28263082,0
+HMN.US,D,20200106,000000,39.9061,40.2499,39.5332,40.0872,173154.10896205,0
+HMN.US,D,20200107,000000,39.9598,40.1136,39.3345,39.3617,195033.90279208,0
+HMN.US,D,20200108,000000,39.352,39.9061,39.352,39.5419,148575.79353519,0
+HMN.US,D,20200109,000000,39.7425,40.0386,39.6247,39.6598,137007.47378257,0
+HMN.US,D,20200110,000000,39.6071,39.613,39.0073,39.1621,102847.76375142,0
+HMN.US,D,20200113,000000,39.0706,39.1981,38.8699,39.1796,95725.638258416,0
+HMN.US,D,20200114,000000,39.2527,39.7698,38.9976,39.6695,137506.51544773,0
+HMN.US,D,20200115,000000,39.4698,39.8963,39.1884,39.4698,133967.01622996,0
+HMN.US,D,20200116,000000,39.7327,40.4008,39.6071,40.2693,105202.29572309,0
+HMN.US,D,20200117,000000,40.6608,40.9628,40.2402,40.4856,120732.14375601,0
+HMN.US,D,20200121,000000,40.2879,40.6872,39.9782,40.1058,108233.51176337,0
+HMN.US,D,20200122,000000,40.2138,40.4856,40.1058,40.2693,88548.063691498,0
+HMN.US,D,20200123,000000,40.0961,40.2314,39.6879,40.2314,216113.79238925,0
+HMN.US,D,20200124,000000,40.2314,40.2314,39.1173,39.352,111510.14129742,0
+HMN.US,D,20200127,000000,38.7521,39.4055,38.7521,39.0803,112811.14086484,0
+HMN.US,D,20200128,000000,39.2799,39.7523,39.2799,39.4981,120500.07911335,0
+HMN.US,D,20200129,000000,39.4533,39.9237,39.2702,39.5419,168738.7197435,0
+HMN.US,D,20200130,000000,39.2527,39.6879,39.0248,39.6344,122436.68936132,0
+HMN.US,D,20200131,000000,39.3062,39.5789,38.9625,39.0345,165552.45166321,0
+HMN.US,D,20200203,000000,39.3802,39.7698,39.2078,39.4698,173649.04328841,0
+HMN.US,D,20200204,000000,39.8243,40.0688,39.652,39.8418,126622.06760662,0
+HMN.US,D,20200205,000000,40.3318,41.0592,40.1516,41.0417,160520.96162346,0
+HMN.US,D,20200206,000000,41.5851,41.9562,40.84,41.439,229758.37190932,0
+HMN.US,D,20200207,000000,41.2773,41.2773,39.7795,39.9237,159602.97139988,0
+HMN.US,D,20200210,000000,39.7873,40.061,39.4055,39.724,138503.57194337,0
+HMN.US,D,20200211,000000,39.8701,40.1321,39.7065,39.9518,108912.24950138,0
+HMN.US,D,20200212,000000,40.1613,40.1613,39.5165,39.7795,160215.99171697,0
+HMN.US,D,20200213,000000,39.6598,40.7641,39.6598,40.6608,372643.44752607,0
+HMN.US,D,20200214,000000,40.6638,41.4205,40.6638,41.3299,184669.03331018,0
+HMN.US,D,20200218,000000,41.3211,41.8305,40.84,41.0037,255498.03738412,0
+HMN.US,D,20200219,000000,40.9939,41.3211,40.7213,40.9939,186775.07128396,0
+HMN.US,D,20200220,000000,40.805,41.3766,40.6317,41.0855,166203.46486428,0
+HMN.US,D,20200221,000000,41.0767,41.0855,40.6462,40.9676,202033.83495556,0
+HMN.US,D,20200224,000000,40.0688,40.4427,39.6978,40.0522,131724.40924082,0
+HMN.US,D,20200225,000000,40.0045,40.0434,38.6684,38.8085,158869.81142266,0
+HMN.US,D,20200226,000000,39.0345,39.3257,38.4638,38.6158,146531.36564353,0
+HMN.US,D,20200227,000000,37.8474,38.7521,37.1024,37.1287,252405.21126172,0
+HMN.US,D,20200228,000000,36.3212,36.3399,34.8966,35.3309,327343.60781304,0
+HMN.US,D,20200302,000000,35.3309,37.338,35.2228,37.3001,187385.01109695,0
+HMN.US,D,20200303,000000,37.191,37.8094,35.9668,36.1577,210324.49833943,0
+HMN.US,D,20200304,000000,36.821,38.1084,36.4109,37.9642,209518.43309837,0
+HMN.US,D,20200305,000000,36.6943,37.2825,35.8402,36.6018,387042.75055208,0
+HMN.US,D,20200306,000000,35.704,37.2299,35.704,37.0829,319559.17393723,0
+HMN.US,D,20200309,000000,34.5791,36.7197,34.5069,36.5765,391001.19832827,0
+HMN.US,D,20200310,000000,37.5738,37.8279,35.0328,37.0469,266885.6342292,0
+HMN.US,D,20200311,000000,35.921,36.5113,34.7739,35.1323,220295.06329575,0
+HMN.US,D,20200312,000000,32.3547,32.8534,30.5668,31.2202,319493.45651631,0
+HMN.US,D,20200313,000000,32.8904,35.3503,31.639,35.2326,343803.76808595,0
+HMN.US,D,20200316,000000,32.9128,32.9128,30.2522,30.3846,374127.22367045,0
+HMN.US,D,20200317,000000,30.9231,34.7836,29.0943,34.5176,466288.71867825,0
+HMN.US,D,20200318,000000,32.5885,34.2626,29.067,30.4752,330495.99034815,0
+HMN.US,D,20200319,000000,30.0185,32.2964,29.0854,29.6533,409782.00502768,0
+HMN.US,D,20200320,000000,29.0222,31.7208,28.3853,30.4392,560920.77797905,0
+HMN.US,D,20200323,000000,30.3291,31.0878,27.9967,28.7194,361449.92243967,0
+HMN.US,D,20200324,000000,30.183,32.57,29.7214,31.711,318542.60758227,0
+HMN.US,D,20200325,000000,31.6468,32.1493,29.5344,30.1198,307292.60658726,0
+HMN.US,D,20200326,000000,30.1646,33.0092,29.8646,31.5367,279822.72463958,0
+HMN.US,D,20200327,000000,30.183,32.0772,29.8159,30.8141,214937.03982077,0
+HMN.US,D,20200330,000000,31.0975,32.3509,30.522,32.0772,248645.96941773,0
+HMN.US,D,20200331,000000,31.6624,33.5136,31.6624,33.466,350982.36948757,0
+HMN.US,D,20200401,000000,31.9682,32.5164,30.3203,30.8783,310603.12166646,0
+HMN.US,D,20200402,000000,30.5852,31.344,29.1215,29.9259,416161.72903115,0
+HMN.US,D,20200403,000000,29.3787,30.0633,28.1525,28.6278,207558.20565226,0
+HMN.US,D,20200406,000000,29.9445,30.6028,29.6076,30.0827,280499.4087082,0
+HMN.US,D,20200407,000000,30.7868,31.451,29.067,29.1215,238688.75331252,0
+HMN.US,D,20200408,000000,29.5879,30.0409,29.0271,29.5431,216596.40469918,0
+HMN.US,D,20200409,000000,30.3379,33.5769,30.0633,33.128,257985.03103234,0
+HMN.US,D,20200413,000000,32.6986,33.429,31.2348,32.2048,180286.50280208,0
+HMN.US,D,20200414,000000,32.8904,33.7327,31.8201,32.0577,149771.02912831,0
+HMN.US,D,20200415,000000,30.7683,31.1345,30.2327,30.7138,203231.12421807,0
+HMN.US,D,20200416,000000,30.8228,31.3818,29.5695,30.558,220528.15477311,0
+HMN.US,D,20200417,000000,30.6855,31.9194,30.6855,31.6204,165551.42482851,0
+HMN.US,D,20200420,000000,31.0517,33.1747,30.594,31.3634,182514.7341054,0
+HMN.US,D,20200421,000000,30.2931,30.965,29.736,30.4752,179264.8022736,0
+HMN.US,D,20200422,000000,30.8783,30.9923,30.2658,30.6855,157631.44877205,0
+HMN.US,D,20200423,000000,30.5492,30.9329,30.1392,30.4294,151371.86442871,0
+HMN.US,D,20200424,000000,30.8783,31.6283,30.5317,31.344,161455.38120226,0
+HMN.US,D,20200427,000000,31.2348,32.8271,31.2348,32.5164,174179.91682934,0
+HMN.US,D,20200428,000000,33.614,33.723,32.7989,33.091,252755.36189511,0
+HMN.US,D,20200429,000000,34.3814,35.0485,33.2098,34.3902,262714.63166971,0
+HMN.US,D,20200430,000000,33.4124,33.5136,32.158,32.158,243897.88575573,0
+HMN.US,D,20200501,000000,31.2446,31.5825,30.2288,31.1618,224853.1825379,0
+HMN.US,D,20200504,000000,30.6126,30.9231,30.2103,30.7683,182702.64485586,0
+HMN.US,D,20200505,000000,31.2621,31.5923,30.449,30.558,154711.13087959,0
+HMN.US,D,20200506,000000,30.6593,30.9972,29.5431,29.6533,196145.96477433,0
+HMN.US,D,20200507,000000,30.073,31.0878,29.8451,30.8228,138070.24769912,0
+HMN.US,D,20200508,000000,32.0032,32.497,30.7041,32.3781,197405.89095368,0
+HMN.US,D,20200511,000000,31.9585,32.4872,30.6943,31.1248,182030.06812606,0
+HMN.US,D,20200512,000000,31.0517,31.3487,29.9445,30.001,248668.55978118,0
+HMN.US,D,20200513,000000,29.4605,29.7497,28.4895,29.4692,274792.26143453,0
+HMN.US,D,20200514,000000,28.582,29.6533,27.8779,29.5247,318644.26421777,0
+HMN.US,D,20200515,000000,30.001,30.522,29.3689,29.7458,599919.95996066,0
+HMN.US,D,20200518,000000,30.183,31.8669,30.183,31.5279,238039.79378087,0
+HMN.US,D,20200519,000000,31.2621,31.563,30.6768,30.7683,207985.36888829,0
+HMN.US,D,20200520,000000,31.1803,32.0032,30.9231,31.9107,279786.78542501,0
+HMN.US,D,20200521,000000,31.9194,32.3412,31.825,32.0032,165671.56448864,0
+HMN.US,D,20200522,000000,32.2778,32.2778,31.4919,32.1677,139024.17713727,0
+HMN.US,D,20200526,000000,33.4387,33.5477,32.7618,33.1476,206009.73892166,0
+HMN.US,D,20200527,000000,33.9694,34.6102,33.466,34.437,175263.22743994,0
+HMN.US,D,20200528,000000,34.9755,34.9755,33.7952,33.9237,224705.31834081,0
+HMN.US,D,20200529,000000,33.3374,33.5769,32.6528,33.4026,221188.40948649,0
+HMN.US,D,20200601,000000,33.5215,33.5769,33.0092,33.0277,219558.82281443,0
+HMN.US,D,20200602,000000,33.4484,34.024,33.0365,33.4387,140329.2840435,0
+HMN.US,D,20200603,000000,34.2353,35.0221,33.5945,34.6102,177496.59291677,0
+HMN.US,D,20200604,000000,34.4272,35.0943,34.097,34.8304,253759.60623365,0
+HMN.US,D,20200605,000000,36.5775,37.3263,35.5413,36.5492,266523.16157939,0
+HMN.US,D,20200608,000000,36.7585,37.3643,36.6865,37.0059,226969.4888587,0
+HMN.US,D,20200609,000000,36.4489,37.3263,36.0272,36.7147,215518.2282621,0
+HMN.US,D,20200610,000000,36.7147,36.7323,35.7292,36.0915,186108.65556237,0
+HMN.US,D,20200611,000000,34.7193,35.0037,32.4424,32.7347,272581.48632115,0
+HMN.US,D,20200612,000000,34.1428,34.1428,32.3976,33.2479,246437.24797375,0
+HMN.US,D,20200615,000000,32.1035,33.3296,31.9846,33.0258,192284.03946015,0
+HMN.US,D,20200616,000000,34.3638,34.4925,33.1182,33.7542,223229.75687405,0
+HMN.US,D,20200617,000000,33.7815,33.8195,32.9528,33.1914,175756.10809689,0
+HMN.US,D,20200618,000000,32.9429,33.8097,32.9332,33.3384,177924.7829875,0
+HMN.US,D,20200619,000000,33.6354,33.8564,32.3528,32.5369,393203.75876404,0
+HMN.US,D,20200622,000000,32.2232,33.0988,31.8465,32.9245,144052.58667292,0
+HMN.US,D,20200623,000000,33.4678,33.6802,33.0851,33.3871,218941.69515854,0
+HMN.US,D,20200624,000000,32.9703,32.9703,32.1318,32.4629,257855.6498599,0
+HMN.US,D,20200625,000000,32.3986,33.3208,32.1863,33.1543,198741.80290097,0
+HMN.US,D,20200626,000000,32.7297,32.8875,31.9565,32.721,653986.9143593,0
+HMN.US,D,20200629,000000,33.2381,33.6441,32.8417,33.1271,185407.32746091,0
+HMN.US,D,20200630,000000,32.8232,33.9392,32.8232,33.874,168450.17919223,0
+HMN.US,D,20200701,000000,33.984,34.1603,32.9157,32.9528,244593.05284897,0
+HMN.US,D,20200702,000000,33.6899,34.0211,33.054,33.1543,162604.4092338,0
+HMN.US,D,20200706,000000,33.948,34.2295,33.612,33.6802,193334.49136029,0
+HMN.US,D,20200707,000000,33.1914,33.4874,32.5291,32.7775,161822.98802558,0
+HMN.US,D,20200708,000000,32.6391,33.017,32.3528,32.8592,174125.49459014,0
+HMN.US,D,20200709,000000,32.6839,32.979,32.2008,32.6197,289949.36847063,0
+HMN.US,D,20200710,000000,32.8232,33.9392,32.6294,33.9392,144249.7389357,0
+HMN.US,D,20200713,000000,34.3726,34.4641,33.6354,33.874,170603.4515623,0
+HMN.US,D,20200714,000000,33.9012,34.7778,33.4874,34.695,136143.90579819,0
+HMN.US,D,20200715,000000,35.552,36.0964,34.8342,35.552,238116.80638352,0
+HMN.US,D,20200716,000000,35.6095,36.6213,35.6095,36.2901,143942.71535981,0
+HMN.US,D,20200717,000000,36.2356,36.2356,35.4225,35.5423,142758.77494842,0
+HMN.US,D,20200720,000000,35.3027,35.5062,34.7963,34.9997,121704.55621879,0
+HMN.US,D,20200721,000000,35.2764,36.1431,35.2764,35.5997,200540.81729886,0
+HMN.US,D,20200722,000000,35.0913,35.3796,34.7144,35.3309,116454.35038751,0
+HMN.US,D,20200723,000000,35.1381,35.7468,35.1381,35.5617,142578.05204087,0
+HMN.US,D,20200724,000000,35.5617,36.3817,34.8147,34.99,104712.49557024,0
+HMN.US,D,20200727,000000,34.7689,34.9492,34.244,34.548,101005.62229606,0
+HMN.US,D,20200728,000000,34.2801,34.843,34.2801,34.5654,84890.478483005,0
+HMN.US,D,20200729,000000,34.4183,35.3115,34.4183,35.3115,134133.36345168,0
+HMN.US,D,20200730,000000,34.6774,34.7875,34.0726,34.6395,118323.18954512,0
+HMN.US,D,20200731,000000,34.4281,34.7223,34.0035,34.658,230768.77725606,0
+HMN.US,D,20200803,000000,34.7963,35.2851,34.6122,34.7144,99056.690031675,0
+HMN.US,D,20200804,000000,34.5937,34.7223,34.1964,34.5022,143029.85930975,0
+HMN.US,D,20200805,000000,34.9442,35.921,34.7223,35.7555,229278.84010348,0
+HMN.US,D,20200806,000000,35.8304,36.1889,35.552,35.9036,121408.82782461,0
+HMN.US,D,20200807,000000,36.7976,37.3526,35.7829,37.2767,192408.28645908,0
+HMN.US,D,20200810,000000,37.5912,38.0334,36.9914,37.8036,156154.86047059,0
+HMN.US,D,20200811,000000,38.3733,38.6129,37.2329,37.3867,236033.35877318,0
+HMN.US,D,20200812,000000,37.9224,38.1248,36.8444,37.0653,134525.61430785,0
+HMN.US,D,20200813,000000,36.7888,36.8444,36.3817,36.7605,117160.81266249,0
+HMN.US,D,20200814,000000,36.3195,36.9641,36.1519,36.5959,145064.01885439,0
+HMN.US,D,20200817,000000,36.5113,36.5113,35.9863,36.1519,94759.386803842,0
+HMN.US,D,20200818,000000,36.0516,36.1334,35.7916,35.8384,95719.477250204,0
+HMN.US,D,20200819,000000,35.9863,36.0516,35.4146,35.5704,152278.55947058,0
+HMN.US,D,20200820,000000,35.0184,35.5247,35.0184,35.3601,96377.67829418,0
+HMN.US,D,20200821,000000,34.8887,35.3698,34.7144,34.9161,129970.57556982,0
+HMN.US,D,20200824,000000,35.2764,35.7652,34.9569,35.7652,240725.99336128,0
+HMN.US,D,20200825,000000,36.0418,36.1801,35.6357,35.6717,116228.44675307,0
+HMN.US,D,20200826,000000,35.4994,35.4994,34.6307,35.25,194413.69463207,0
+HMN.US,D,20200827,000000,35.4604,36.4002,35.4225,36.0418,195059.57365963,0
+HMN.US,D,20200828,000000,36.3369,36.3369,35.8762,36.0593,251379.40339444,0
+HMN.US,D,20200831,000000,36.0234,36.2172,35.9036,36.0234,332343.26597703,0
+HMN.US,D,20200901,000000,35.7739,36.0516,35.5344,35.8013,124036.49782701,0
+HMN.US,D,20200902,000000,35.7371,36.0418,35.6717,35.9123,90436.41270846,0
+HMN.US,D,20200903,000000,36.1431,36.6622,35.25,35.3601,117739.9474344,0
+HMN.US,D,20200904,000000,35.996,35.996,35.0086,35.6182,171920.88048496,0
+HMN.US,D,20200908,000000,35.3212,35.3212,33.9753,34.5186,146214.07372062,0
+HMN.US,D,20200909,000000,34.7875,34.9161,34.1408,34.437,271035.07325994,0
+HMN.US,D,20200910,000000,34.3171,34.7223,33.1085,33.1368,157021.50895907,0
+HMN.US,D,20200911,000000,33.0073,33.1834,32.5554,32.7589,173452.91786033,0
+HMN.US,D,20200914,000000,32.9157,33.5507,32.906,32.9245,157431.21600517,0
+HMN.US,D,20200915,000000,32.8777,33.0141,31.6234,31.6672,142052.31267345,0
+HMN.US,D,20200916,000000,31.5386,32.1336,31.5386,31.6672,216359.20588302,0
+HMN.US,D,20200917,000000,31.343,32.7668,31.2514,32.496,423781.86935463,0
+HMN.US,D,20200918,000000,32.6459,32.7668,31.6234,31.7715,612232.73487224,0
+HMN.US,D,20200921,000000,31.0644,31.6311,30.5346,31.3059,227822.78849606,0
+HMN.US,D,20200922,000000,31.3985,31.7617,30.8783,31.0371,203241.39256509,0
+HMN.US,D,20200923,000000,31.0449,31.5465,30.7479,30.7761,270408.70409173,0
+HMN.US,D,20200924,000000,30.9241,31.0917,30.4042,30.4684,218422.11679934,0
+HMN.US,D,20200925,000000,30.1713,30.9709,30.0877,30.6836,366410.56088498,0
+HMN.US,D,20200928,000000,31.0177,32.0032,31.0177,31.3527,182539.37813825,0
+HMN.US,D,20200929,000000,31.2591,31.5202,30.7382,31.1579,167394.59311858,0
+HMN.US,D,20200930,000000,31.2514,31.5757,30.7957,31.0644,197198.47034387,0
+HMN.US,D,20201001,000000,30.9991,31.3898,30.7673,31.1209,175584.62670166,0
+HMN.US,D,20201002,000000,30.7284,31.641,30.7284,31.3898,195195.1158403,0
+HMN.US,D,20201005,000000,31.6867,32.3382,31.6867,32.2175,133488.51125884,0
+HMN.US,D,20201006,000000,32.6635,32.8223,31.7617,31.7715,230040.75145236,0
+HMN.US,D,20201007,000000,31.6867,32.2087,31.5465,31.8922,302643.09905664,0
+HMN.US,D,20201008,000000,32.1707,32.7852,32.013,32.0314,195159.17662573,0
+HMN.US,D,20201009,000000,32.2827,32.5252,31.7471,31.8465,362601.0041406,0
+HMN.US,D,20201012,000000,31.6867,33.3422,31.6867,33.3335,413294.8065432,0
+HMN.US,D,20201013,000000,33.091,33.5935,32.3567,32.5057,344878.86401893,0
+HMN.US,D,20201014,000000,32.3567,33.018,31.9945,32.0032,286594.69949921,0
+HMN.US,D,20201015,000000,31.6672,32.8972,31.6672,32.5895,175714.00787412,0
+HMN.US,D,20201016,000000,32.7765,33.352,32.6362,33.2031,177308.6821663,0
+HMN.US,D,20201019,000000,33.277,33.7523,32.607,32.6829,208139.39409359,0
+HMN.US,D,20201020,000000,33.055,33.7621,32.459,32.6548,191792.18563789,0
+HMN.US,D,20201021,000000,32.6732,33.1485,32.1804,32.3207,674522.58156442,0
+HMN.US,D,20201022,000000,32.4503,33.3569,32.385,33.1202,252468.87501324,0
+HMN.US,D,20201023,000000,33.3812,33.65,33.1289,33.277,227827.92266957,0
+HMN.US,D,20201026,000000,32.9887,32.9887,32.0403,32.9429,238888.98607941,0
+HMN.US,D,20201027,000000,32.906,32.906,32.0217,32.2457,234928.48463384,0
+HMN.US,D,20201028,000000,31.6049,32.2867,31.6049,31.8726,286825.73730717,0
+HMN.US,D,20201029,000000,31.6964,32.2272,31.2874,31.9194,224044.03679274,0
+HMN.US,D,20201030,000000,31.6595,32.1707,31.3527,31.5386,192873.44257908,0
+HMN.US,D,20201102,000000,32.1152,32.3664,31.5105,32.2457,248648.02308714,0
+HMN.US,D,20201103,000000,33.0452,34.4029,32.3207,34.0687,437943.9735645,0
+HMN.US,D,20201104,000000,33.4631,33.8827,32.1249,32.2827,229813.82098321,0
+HMN.US,D,20201105,000000,32.4687,33.1387,32.0403,32.7949,141445.45336457,0
+HMN.US,D,20201106,000000,33.1008,33.1008,32.4035,32.6916,146394.79662817,0
+HMN.US,D,20201109,000000,35.8919,36.7284,35.0445,35.7341,254052.25412371,0
+HMN.US,D,20201110,000000,36.1324,37.379,35.8822,36.9232,252260.42756874,0
+HMN.US,D,20201111,000000,36.8949,36.8949,35.4166,35.8636,206241.80356431,0
+HMN.US,D,20201112,000000,35.3037,35.9659,34.6073,35.7428,234183.00264018,0
+HMN.US,D,20201113,000000,36.0301,36.8852,35.8636,36.5892,159254.87443589,0
+HMN.US,D,20201116,000000,37.2854,37.8619,36.6534,37.379,404261.74166978,0
+HMN.US,D,20201117,000000,37.267,37.7052,36.8317,37.1744,162398.0154587,0
+HMN.US,D,20201118,000000,37.4442,38.0957,36.8404,37.5845,295373.10936654,0
+HMN.US,D,20201119,000000,37.2406,37.8902,37.0634,37.8542,191277.7414522,0
+HMN.US,D,20201120,000000,37.528,38.7112,37.0917,38.7015,337376.80968619,0
+HMN.US,D,20201123,000000,38.979,39.6958,38.2067,39.2955,322644.81221672,0
+HMN.US,D,20201124,000000,39.9831,40.2723,39.463,39.7513,535468.62622079,0
+HMN.US,D,20201125,000000,39.5272,39.761,38.383,38.8125,184289.10447044,0
+HMN.US,D,20201127,000000,38.6148,39.054,38.0402,38.1231,135342.97473063,0
+HMN.US,D,20201130,000000,37.9,37.9,36.8852,37.1277,244794.31245057,0
+HMN.US,D,20201201,000000,37.6574,38.2622,37.4159,37.5649,231486.53471276,0
+HMN.US,D,20201202,000000,37.4345,37.8464,36.9329,37.3137,342596.2104764,0
+HMN.US,D,20201203,000000,37.3711,37.7149,36.9329,37.0536,135896.438635,0
+HMN.US,D,20201204,000000,37.1375,38.1231,36.8501,38.1132,188316.35017165,0
+HMN.US,D,20201207,000000,37.9652,38.5135,37.6671,37.9,145136.92411823,0
+HMN.US,D,20201208,000000,37.528,38.5972,37.528,38.5514,281627.90004569,0
+HMN.US,D,20201209,000000,38.9518,39.4767,38.7696,39.165,219427.38797257,0
+HMN.US,D,20201210,000000,38.8125,39.8525,38.3109,39.7318,144839.14205465,0
+HMN.US,D,20201211,000000,39.3326,39.9187,39.165,39.6861,155498.71309602,0
+HMN.US,D,20201214,000000,39.9645,40.3268,39.8721,39.9831,450401.53216904,0
+HMN.US,D,20201215,000000,40.133,41.0981,39.6841,40.8264,188590.51503708,0
+HMN.US,D,20201216,000000,40.8829,41.6036,40.0541,40.8634,247577.03449296,0
+HMN.US,D,20201217,000000,40.9569,41.0611,40.47,40.7223,331779.53372563,0
+HMN.US,D,20201218,000000,40.7126,41.2101,39.5058,39.7494,597355.95370979,0
+HMN.US,D,20201221,000000,39.3286,39.6744,38.0694,38.7278,289282.95274903,0
+HMN.US,D,20201222,000000,38.6051,38.8592,38.1191,38.1669,132337.42955791,0
+HMN.US,D,20201223,000000,38.3265,38.906,38.3265,38.682,187918.96514198,0
+HMN.US,D,20201224,000000,38.644,39.1027,38.6246,39.0939,64463.655756297,0
+HMN.US,D,20201228,000000,39.4689,39.7211,38.8973,39.2341,180347.08604951,0
+HMN.US,D,20201229,000000,39.356,39.356,38.5798,38.794,105896.43598164,0
+HMN.US,D,20201230,000000,38.8679,39.3189,38.8679,39.0569,94552.993028742,0
+HMN.US,D,20201231,000000,38.9351,39.6081,38.9254,39.3744,115627.7484524,0
+HMN.US,D,20210104,000000,39.5429,39.6744,38.5223,38.8319,217764.94259006,0
+HMN.US,D,20210105,000000,39.0277,39.7211,38.5972,39.1592,242191.28648102,0
+HMN.US,D,20210106,000000,38.5223,41.9025,38.5223,40.7514,593510.45775083,0
+HMN.US,D,20210107,000000,40.9765,41.3699,40.1233,40.9852,192421.63531022,0
+HMN.US,D,20210108,000000,41.0231,41.2666,39.3841,40.1048,213890.69525944,0
+HMN.US,D,20210111,000000,39.6744,40.3034,39.6744,40.0678,155073.60352939,0
+HMN.US,D,20210112,000000,40.1895,41.0981,40.1895,40.8537,106794.91634589,0
+HMN.US,D,20210113,000000,40.6678,41.1449,40.1623,40.3765,139322.98603555,0
+HMN.US,D,20210114,000000,40.5178,40.9618,39.9276,39.9831,231491.66888627,0
+HMN.US,D,20210115,000000,39.4777,40.1983,39.3092,39.9374,413247.5721469,0
+HMN.US,D,20210119,000000,40.2548,41.0329,39.7688,40.6862,242052.66379625,0
+HMN.US,D,20210120,000000,40.6862,41.2014,40.5742,40.9852,165833.80437156,0
+HMN.US,D,20210121,000000,40.9852,41.0144,40.0503,40.245,148757.54327745,0
+HMN.US,D,20210122,000000,39.8993,40.3034,39.2994,40.1526,119237.0724299,0
+HMN.US,D,20210125,000000,39.7961,40.3084,39.3928,39.8896,258150.35141937,0
+HMN.US,D,20210126,000000,40.2743,40.6103,39.2069,39.2341,94692.642548213,0
+HMN.US,D,20210127,000000,38.532,38.5417,37.3984,37.5007,212743.72089733,0
+HMN.US,D,20210128,000000,38.0549,38.0549,37.4355,37.6604,275742.08353387,0
+HMN.US,D,20210129,000000,37.53,37.53,36.5648,36.6865,233879.0595684,0
+HMN.US,D,20210201,000000,36.8561,37.2582,36.1811,36.892,413586.42759856,0
+HMN.US,D,20210202,000000,37.304,37.53,36.6485,37.53,432506.88381745,0
+HMN.US,D,20210203,000000,37.5387,37.7179,35.7866,35.9377,476322.9473861,0
+HMN.US,D,20210204,000000,35.9844,37.3235,35.8909,36.6125,395807.81156829,0
+HMN.US,D,20210205,000000,36.8832,37.3526,35.7692,36.1714,149878.84677202,0
+HMN.US,D,20210208,000000,36.3769,36.9777,36.2463,36.5842,304403.09373585,0
+HMN.US,D,20210209,000000,36.4245,37.1734,36.3954,36.7343,275253.31021573,0
+HMN.US,D,20210210,000000,36.93,37.2952,36.3312,36.3409,243850.65135943,0
+HMN.US,D,20210211,000000,36.3028,37.0322,36.1519,36.6865,187124.19508264,0
+HMN.US,D,20210212,000000,36.4051,36.818,36.0214,36.2463,224261.72574955,0
+HMN.US,D,20210216,000000,36.4148,36.4148,35.5627,35.6279,177420.60714883,0
+HMN.US,D,20210217,000000,35.3767,36.5171,35.3767,36.1334,169317.85451542,0
+HMN.US,D,20210218,000000,36.0399,36.6963,35.7973,36.1616,165773.22112414,0
+HMN.US,D,20210219,000000,36.0691,36.3028,35.816,36.0593,353073.00494082,0
+HMN.US,D,20210222,000000,36.0593,36.4986,35.8724,36.3312,239613.93137902,0
+HMN.US,D,20210223,000000,36.6485,37.3332,36.3954,36.6125,185749.26341668,0
+HMN.US,D,20210224,000000,36.8277,37.2495,36.5171,36.6213,299621.12452868,0
+HMN.US,D,20210225,000000,36.744,37.5007,36.6865,36.8083,231457.78334111,0
+HMN.US,D,20210226,000000,36.818,36.9397,36.0789,36.0964,236220.24268894,0
+HMN.US,D,20210301,000000,36.5083,37.2017,36.4674,36.6865,190279.65812186,0
+HMN.US,D,20210302,000000,36.7245,37.0419,36.2191,36.7147,289479.07817711,0
+HMN.US,D,20210303,000000,36.8083,38.3616,36.8083,37.5571,376277.41553642,0
+HMN.US,D,20210304,000000,37.5962,38.9907,37.5962,38.756,378653.51103682,0
+HMN.US,D,20210305,000000,39.3374,40.4982,38.2885,40.1895,348082.58828914,0
+HMN.US,D,20210308,000000,40.6492,41.3134,40.5547,41.0427,466432.47553653,0
+HMN.US,D,20210309,000000,40.844,40.9014,39.8243,39.8243,235645.21525582,0
+HMN.US,D,20210310,000000,39.8156,41.0699,39.6081,40.6862,376159.32954569,0
+HMN.US,D,20210311,000000,40.4516,40.7056,40.1623,40.2743,266548.83244695,0
+HMN.US,D,20210312,000000,40.62,41.2482,40.3483,41.1917,197525.00377911,0
+HMN.US,D,20210315,000000,41.1166,41.1166,40.133,40.9112,195834.83385963,0
+HMN.US,D,20210316,000000,40.8537,40.9765,39.9491,40.7885,191660.75079604,0
+HMN.US,D,20210317,000000,40.9765,41.2599,40.0892,40.9959,201460.86119183,0
+HMN.US,D,20210318,000000,41.2218,41.9298,40.5158,41.402,195595.58137407,0
+HMN.US,D,20210319,000000,41.2793,42.0799,40.5051,41.0056,808553.26154591,0
+HMN.US,D,20210322,000000,40.844,40.844,39.7503,39.8263,345763.99553205,0
+HMN.US,D,20210323,000000,39.4396,40.2265,39.354,39.6374,275974.14817653,0
+HMN.US,D,20210324,000000,39.9665,40.844,39.7883,39.8263,296350.65600283,0
+HMN.US,D,20210325,000000,39.9491,40.844,39.5048,40.4213,248239.34287574,0
+HMN.US,D,20210326,000000,40.8264,41.364,40.5986,41.3542,178948.53718539,0
+HMN.US,D,20210329,000000,41.1936,41.8441,40.5898,40.6472,228880.42823911,0
+HMN.US,D,20210330,000000,40.8732,41.364,40.618,40.9394,143717.83856008,0
+HMN.US,D,20210331,000000,40.8829,41.175,40.4486,40.7601,275596.2730062,0
+HMN.US,D,20210401,000000,40.6083,40.7037,40.1662,40.6755,135364.53825938,0
+HMN.US,D,20210405,000000,40.9959,41.4673,40.8264,41.2315,165479.54639937,0
+HMN.US,D,20210406,000000,41.2315,41.6279,40.9569,40.9569,175595.92188338,0
+HMN.US,D,20210407,000000,40.9297,41.1235,40.024,40.0337,305292.33258778,0
+HMN.US,D,20210408,000000,39.7785,39.9491,39.2985,39.468,569102.59688451,0
+HMN.US,D,20210409,000000,39.5809,39.6179,38.7794,39.4951,299429.10643941,0
+HMN.US,D,20210412,000000,39.6374,39.9013,39.4698,39.7503,324999.34418838,0
+HMN.US,D,20210413,000000,39.5244,40.0045,39.3724,39.5809,290269.74089765,0
+HMN.US,D,20210414,000000,39.6179,40.3356,39.4017,40.0805,433824.3127401,0
+HMN.US,D,20210415,000000,40.1759,40.4115,39.204,39.836,152108.10491004,0
+HMN.US,D,20210416,000000,40.0989,40.1087,39.6558,39.836,246887.00157322,0
+HMN.US,D,20210419,000000,39.8916,39.8916,39.3169,39.5244,195702.37218307,0
+HMN.US,D,20210420,000000,39.5048,39.5048,38.6849,38.8174,190650.34544927,0
+HMN.US,D,20210421,000000,38.9206,39.4767,38.8271,39.2985,269589.28999955,0
+HMN.US,D,20210422,000000,39.2225,39.5721,38.2593,38.2788,196986.94239527,0
+HMN.US,D,20210423,000000,38.4015,38.6177,38.1659,38.1659,193280.06912108,0
+HMN.US,D,20210426,000000,38.3168,38.7502,37.8629,38.0723,183236.5989009,0
+HMN.US,D,20210427,000000,37.9107,38.3723,37.5621,37.9954,252606.47086331,0
+HMN.US,D,20210428,000000,38.195,38.2408,37.5912,37.6009,100340.23340916,0
+HMN.US,D,20210429,000000,37.8074,38.3363,37.6751,38.1268,126525.54514464,0
+HMN.US,D,20210430,000000,37.9204,38.1463,37.6009,37.8269,173841.06137768,0
+HMN.US,D,20210503,000000,38.1365,38.7881,37.9642,38.5048,320712.30930757,0
+HMN.US,D,20210504,000000,38.5437,38.8923,38.0723,38.5242,209634.46541969,0
+HMN.US,D,20210505,000000,38.9585,38.9585,36.5054,37.2689,159884.32410822,0
+HMN.US,D,20210506,000000,37.487,38.0626,36.746,38.0626,244719.35351733,0
+HMN.US,D,20210507,000000,37.7403,38.1853,37.637,37.8367,136369.80943263,0
+HMN.US,D,20210510,000000,38.0626,38.6849,37.7042,37.7403,263260.90773116,0
+HMN.US,D,20210511,000000,37.5524,37.5718,36.7692,36.8648,173631.58709848,0
+HMN.US,D,20210512,000000,36.9106,37.0059,36.11,36.2045,136363.64842441,0
+HMN.US,D,20210513,000000,36.1003,37.7237,36.1003,37.5338,197445.93750705,0
+HMN.US,D,20210514,000000,37.6467,37.7189,37.2504,37.4198,143443.67369464,0
+HMN.US,D,20210517,000000,37.3731,37.6848,36.968,37.1189,101721.32608334,0
+HMN.US,D,20210518,000000,36.9018,36.9018,36.1655,36.2045,131622.75260532,0
+HMN.US,D,20210519,000000,35.9493,36.2045,35.3358,36.1003,289445.19263194,0
+HMN.US,D,20210520,000000,36.1275,36.3456,35.6747,36.3456,244907.26426778,0
+HMN.US,D,20210521,000000,36.5911,37.0713,36.4441,36.892,257345.31301301,0
+HMN.US,D,20210524,000000,37.1004,37.2182,36.6564,36.7692,278501.18837813,0
+HMN.US,D,20210525,000000,36.7888,37.0527,36.4489,36.4869,323789.73290944,0
+HMN.US,D,20210526,000000,36.5814,37.1004,36.373,37.0059,231191.83315329,0
+HMN.US,D,20210527,000000,37.194,37.5621,36.8735,37.081,201148.70344244,0
+HMN.US,D,20210528,000000,37.1375,37.6653,36.7138,37.6106,212642.06426182,0
+HMN.US,D,20210601,000000,37.6653,37.7042,37.2884,37.4783,211215.79086075,0
+HMN.US,D,20210602,000000,37.487,37.5815,37.0907,37.2329,274483.18418924,0
+HMN.US,D,20210603,000000,37.1754,37.487,36.9583,37.4783,170735.91323887,0
+HMN.US,D,20210604,000000,37.5338,37.5425,37.1559,37.4393,319382.55836849,0
+HMN.US,D,20210607,000000,37.4014,37.4296,37.1277,37.1559,163918.75765234,0
+HMN.US,D,20210608,000000,37.0059,37.2689,36.7138,37.1101,141396.16529887,0
+HMN.US,D,20210609,000000,37.0245,37.0713,36.2132,36.2424,156377.68360092,0
+HMN.US,D,20210610,000000,36.5337,36.5337,35.8919,36.1003,165503.16359751,0
+HMN.US,D,20210611,000000,36.11,36.4489,36.0525,36.3456,80671.214692524,0
+HMN.US,D,20210614,000000,36.2881,36.4304,36.1801,36.4207,165668.48398454,0
+HMN.US,D,20210615,000000,36.4011,36.7722,36.0593,36.2687,342767.69187164,0
+HMN.US,D,20210616,000000,36.0973,37.4189,35.9931,37.2854,328133.24369886,0
+HMN.US,D,20210617,000000,37.2952,37.2952,36.5824,36.7157,333103.1236565,0
+HMN.US,D,20210618,000000,36.5063,36.5628,35.555,35.6309,582333.36201966,0
+HMN.US,D,20210621,000000,35.8695,36.7907,35.7175,36.6583,197690.32416613,0
+HMN.US,D,20210622,000000,36.63,37.1813,36.4781,36.6485,191333.1905261,0
+HMN.US,D,20210623,000000,36.5161,36.6583,36.1256,36.1256,223333.46717896,0
+HMN.US,D,20210624,000000,36.2872,36.2872,36.0117,36.2025,138964.62072455,0
+HMN.US,D,20210625,000000,36.2308,36.4781,36.0214,36.0214,554877.85575783,0
+HMN.US,D,20210628,000000,35.9064,36.0301,35.2423,35.4994,230172.18629421,0
+HMN.US,D,20210629,000000,35.698,35.9162,35.3124,35.3367,225332.71434373,0
+HMN.US,D,20210630,000000,35.1468,35.6883,35.1468,35.5841,232875.84206455,0
+HMN.US,D,20210701,000000,35.698,36.1071,35.5744,35.8879,131626.85994413,0
+HMN.US,D,20210702,000000,36.4011,36.8588,36.1353,36.6681,214929.85197786,0
+HMN.US,D,20210706,000000,36.5628,36.8959,35.8509,36.3165,190812.58533219,0
+HMN.US,D,20210707,000000,36.0019,36.6583,35.9357,36.2405,309406.85923864,0
+HMN.US,D,20210708,000000,35.6036,35.6883,34.7904,35.1838,330861.54350205,0
+HMN.US,D,20210709,000000,35.7078,36.0924,35.4994,35.66,154326.06786634,0
+HMN.US,D,20210712,000000,35.66,36.4684,35.6503,36.4684,223364.27222001,0
+HMN.US,D,20210713,000000,36.3068,36.3068,35.4994,35.5169,207652.67444484,0
+HMN.US,D,20210714,000000,35.9454,36.6768,35.8977,36.4207,287618.4536971,0
+HMN.US,D,20210715,000000,36.1353,37.0381,36.1353,36.8005,195491.87106917,0
+HMN.US,D,20210716,000000,37.1151,37.2348,36.5628,36.8005,154163.82798343,0
+HMN.US,D,20210719,000000,36.259,36.3924,36.0789,36.2872,315715.73164769,0
+HMN.US,D,20210720,000000,36.1831,37.3721,36.1071,36.706,253036.71460345,0
+HMN.US,D,20210721,000000,36.9914,37.3897,36.8677,36.9534,110835.51089822,0
+HMN.US,D,20210722,000000,36.5725,37.2105,36.1831,36.6583,160776.64346425,0
+HMN.US,D,20210723,000000,36.7625,37.0479,36.5346,36.7907,118610.70326168,0
+HMN.US,D,20210726,000000,36.8862,37.3147,36.8862,37.152,109241.86344072,0
+HMN.US,D,20210727,000000,36.8394,37.2854,36.744,37.266,191846.6078771,0
+HMN.US,D,20210728,000000,37.4481,37.9623,36.744,37.487,179312.03666989,0
+HMN.US,D,20210729,000000,37.7149,37.9711,37.4286,37.8094,152750.90343349,0
+HMN.US,D,20210730,000000,37.6955,38.3518,37.528,37.8571,191264.39260107,0
+HMN.US,D,20210802,000000,37.9525,38.6069,37.6858,37.8386,188963.25603391,0
+HMN.US,D,20210803,000000,37.6176,37.6176,35.6932,37.0196,557163.58980445,0
+HMN.US,D,20210804,000000,36.6485,37.2757,35.8782,37.0576,226480.71554056,0
+HMN.US,D,20210805,000000,37.3994,37.4091,36.9914,37.0867,172857.35373318,0
+HMN.US,D,20210806,000000,37.3994,38.0947,37.3439,38.0947,132514.04512664,0
+HMN.US,D,20210809,000000,38.2,38.347,37.8942,37.9039,97862.481273258,0
+HMN.US,D,20210810,000000,37.9331,38.3421,37.7334,38.236,100171.83251804,0
+HMN.US,D,20210811,000000,38.2,38.5028,38.1044,38.2184,138928.68150998,0
+HMN.US,D,20210812,000000,38.4463,38.6069,37.9574,38.3694,149809.02201228,0
+HMN.US,D,20210813,000000,38.4658,38.646,38.3216,38.5798,97610.906771271,0
+HMN.US,D,20210816,000000,38.3323,38.8786,38.1805,38.8368,128171.56117193,0
+HMN.US,D,20210817,000000,38.57,39.1689,38.3421,38.7978,172507.2030998,0
+HMN.US,D,20210818,000000,38.57,38.8505,38.2087,38.3323,130805.39218253,0
+HMN.US,D,20210819,000000,38.085,38.8174,37.9623,38.5125,154133.02294237,0
+HMN.US,D,20210820,000000,38.5798,39.2351,38.3041,39.1114,158583.3245408,0
+HMN.US,D,20210823,000000,39.1309,39.615,38.9458,39.5011,259839.49450415,0
+HMN.US,D,20210824,000000,39.5692,39.7873,39.017,39.6062,113539.16666856,0
+HMN.US,D,20210825,000000,39.5964,39.911,39.349,39.4259,129719.00106783,0
+HMN.US,D,20210826,000000,39.3588,39.5594,38.8642,38.8642,106842.15074217,0
+HMN.US,D,20210827,000000,39.1212,39.8721,39.1212,39.7581,114513.63280074,0
+HMN.US,D,20210830,000000,39.9401,39.9401,39.093,39.093,82235.083943657,0
+HMN.US,D,20210831,000000,39.0355,39.4456,38.9508,38.9877,123068.19270303,0
+HMN.US,D,20210901,000000,38.9926,39.2546,38.57,39.1592,112985.70276418,0
+HMN.US,D,20210902,000000,39.3121,39.4824,39.1114,39.1309,105088.31707117,0
+HMN.US,D,20210903,000000,39.1017,39.2731,38.8642,39.0647,301622.42536286,0
+HMN.US,D,20210907,000000,38.978,39.0257,38.5125,38.5417,106743.57461078,0
+HMN.US,D,20210908,000000,38.3597,38.7696,38.2846,38.6167,107547.58618244,0
+HMN.US,D,20210909,000000,38.7035,38.8836,38.4181,38.4278,130341.26289723,0
+HMN.US,D,20210910,000000,38.4658,38.532,37.6467,37.9711,158574.08302848,0
+HMN.US,D,20210913,000000,38.3597,38.4132,37.5192,38.0763,94441.068046224,0
+HMN.US,D,20210914,000000,38.1706,38.1805,37.7607,37.9233,133902.32564374,0
+HMN.US,D,20210915,000000,37.8377,38.1054,37.339,37.3673,183010.69526646,0
+HMN.US,D,20210916,000000,37.3955,37.5201,36.7254,37.3586,164907.59947036,0
+HMN.US,D,20210917,000000,37.5982,38.086,37.3195,38.0091,588667.90529625,0
+HMN.US,D,20210920,000000,37.377,37.377,36.629,37.1949,152307.31084224,0
+HMN.US,D,20210921,000000,37.53,37.6838,37.0128,37.0128,149981.53024222,0
+HMN.US,D,20210922,000000,37.2806,37.7987,37.2806,37.4539,135293.68666494,0
+HMN.US,D,20210923,000000,37.75,38.2876,37.75,37.8279,131879.46128082,0
+HMN.US,D,20210924,000000,37.8942,38.6898,37.8065,37.9808,158477.56056649,0
+HMN.US,D,20210927,000000,38.1532,39.4941,38.1532,38.8913,169853.86222985,0
+HMN.US,D,20210928,000000,38.977,39.1884,38.2973,38.3928,171783.2846349,0
+HMN.US,D,20210929,000000,38.3547,38.9197,38.1532,38.5748,127387.0594596,0
+HMN.US,D,20210930,000000,38.8622,38.9197,38.0479,38.1338,99703.595893928,0
+HMN.US,D,20211001,000000,38.3168,39.054,37.9525,38.4979,182816.62350779,0
+HMN.US,D,20211004,000000,38.3353,39.1495,38.3353,39.1212,125552.10584715,0
+HMN.US,D,20211005,000000,38.8913,39.0248,38.2876,38.5943,259251.11821989,0
+HMN.US,D,20211006,000000,38.4122,38.6995,37.6253,38.6801,105833.79906482,0
+HMN.US,D,20211007,000000,38.977,39.4806,38.977,39.3891,147160.81531585,0
+HMN.US,D,20211008,000000,39.5137,39.687,39.1592,39.3423,78590.84758629,0
+HMN.US,D,20211011,000000,39.5332,39.7065,38.8622,38.8913,101030.2663289,0
+HMN.US,D,20211012,000000,38.9966,39.1592,38.2778,38.3928,159899.72662874,0
+HMN.US,D,20211013,000000,38.307,38.4074,37.1462,37.3487,149527.66930394,0
+HMN.US,D,20211014,000000,37.5591,38.2778,37.1375,38.2486,224936.35614876,0
+HMN.US,D,20211015,000000,38.9488,38.9488,38.0773,38.1054,196385.21725989,0
+HMN.US,D,20211018,000000,38.0188,38.4882,37.8746,38.2973,166171.63298852,0
+HMN.US,D,20211019,000000,38.7375,38.7375,38.1191,38.2204,108896.84698085,0
+HMN.US,D,20211020,000000,38.2486,38.7764,38.0577,38.7278,76977.690269462,0
+HMN.US,D,20211021,000000,38.8339,39.1066,38.642,38.9391,109707.01956072,0
+HMN.US,D,20211022,000000,39.0345,39.1397,38.7278,38.9294,102360.01726798,0
+HMN.US,D,20211025,000000,38.901,38.9294,38.6031,38.6615,84834.002574396,0
+HMN.US,D,20211026,000000,38.6323,38.7375,38.3353,38.5272,126719.61690331,0
+HMN.US,D,20211027,000000,38.4502,38.4979,37.4734,37.5494,77420.25602602,0
+HMN.US,D,20211028,000000,37.6079,38.4122,37.6079,37.8377,105526.77548892,0
+HMN.US,D,20211029,000000,37.9808,38.0237,37.4832,37.5494,121070.99920766,0
+HMN.US,D,20211101,000000,37.6935,38.6898,37.2709,38.6226,218163.35445443,0
+HMN.US,D,20211102,000000,38.5554,38.7278,38.2856,38.3168,112523.62714829,0
+HMN.US,D,20211103,000000,38.2876,39.5721,37.8474,39.2644,143427.24433941,0
+HMN.US,D,20211104,000000,39.6091,39.6091,37.0507,37.7032,206805.5358157,0
+HMN.US,D,20211105,000000,38.0188,39.351,38.0188,38.9682,213502.55174209,0
+HMN.US,D,20211108,000000,39.1689,39.5234,38.7667,38.8144,111695.99837849,0
+HMN.US,D,20211109,000000,38.5748,38.8144,38.2876,38.5272,112035.88066484,0
+HMN.US,D,20211110,000000,38.7861,39.016,38.5125,38.8816,106105.91026084,0
+HMN.US,D,20211111,000000,38.901,39.3423,38.5748,39.1981,117125.90028261,0
+HMN.US,D,20211112,000000,39.9266,40.3473,39.1981,39.2838,137710.85555343,0
+HMN.US,D,20211115,000000,39.4573,39.5429,38.977,39.0638,176175.0566553,0
+HMN.US,D,20211116,000000,39.1689,39.1689,38.0188,38.1141,181900.68695361,0
+HMN.US,D,20211117,000000,37.8843,38.1141,37.2241,37.7695,189239.47456875,0
+HMN.US,D,20211118,000000,37.6447,38.0139,36.9076,37.0897,193048.00447843,0
+HMN.US,D,20211119,000000,36.6583,37.0265,36.2746,36.7254,196429.37115208,0
+HMN.US,D,20211122,000000,37.0507,38.0091,36.7684,37.4442,168535.40647249,0
+HMN.US,D,20211123,000000,37.5007,38.1726,37.5007,37.8181,131261.30679021,0
+HMN.US,D,20211124,000000,37.6838,37.6935,37.2241,37.339,91785.673506876,0
+HMN.US,D,20211126,000000,36.2463,37.4832,35.5657,36.4469,125941.27619921,0
+HMN.US,D,20211129,000000,36.6106,36.6583,35.5169,35.5754,160438.8148473,0
+HMN.US,D,20211130,000000,35.1819,35.9591,34.8469,35.5266,228657.60510878,0
+HMN.US,D,20211201,000000,36.1889,36.5239,35.4604,35.4994,199295.26680534,0
+HMN.US,D,20211202,000000,35.8344,36.5434,35.4604,36.3797,123434.77269165,0
+HMN.US,D,20211203,000000,36.4956,36.6193,35.7147,36.0448,160441.8953514,0
+HMN.US,D,20211206,000000,36.5814,37.6079,36.5814,37.0128,160043.48348702,0
+HMN.US,D,20211207,000000,37.118,37.2426,36.4859,36.8882,162313.81501314,0
+HMN.US,D,20211208,000000,36.9456,37.1754,36.821,36.9651,109171.01184628,0
+HMN.US,D,20211209,000000,36.6388,36.7538,36.255,36.5531,108605.22592549,0
+HMN.US,D,20211210,000000,36.7353,36.9456,36.4665,36.7254,108021.98381476,0
+HMN.US,D,20211213,000000,36.5239,36.8882,36.0642,36.2269,203981.74038522,0
+HMN.US,D,20211214,000000,36.3135,37.0994,36.3135,36.3797,245003.78672977,0
+HMN.US,D,20211215,000000,36.409,36.815,36.0613,36.1674,585214.66019344,0
+HMN.US,D,20211216,000000,36.5346,37.4909,36.371,36.409,361047.40323649,0
+HMN.US,D,20211217,000000,36.1197,36.5541,35.9357,36.409,855095.57124837,0
+HMN.US,D,20211220,000000,36.0029,36.3222,34.989,35.4624,321435.20093778,0
+HMN.US,D,20211221,000000,35.549,36.4772,35.549,35.9941,177409.3119671,0
+HMN.US,D,20211222,000000,36.0516,36.5735,35.9064,36.5541,180371.73008235,0
+HMN.US,D,20211223,000000,36.815,37.5494,36.7468,37.3273,164831.61370242,0
+HMN.US,D,20211227,000000,37.4725,37.7811,37.076,37.6555,186692.92450781,0
+HMN.US,D,20211228,000000,37.636,38.0422,37.5397,37.7714,151784.65197891,0
+HMN.US,D,20211229,000000,37.8873,38.0713,37.5007,37.6079,163990.63608148,0
+HMN.US,D,20211230,000000,37.6848,37.8494,37.3225,37.4529,243471.7493544,0
+HMN.US,D,20211231,000000,37.4529,37.6457,37.3176,37.3945,150851.25923481,0
+HMN.US,D,20220103,000000,37.6079,37.8006,37.2309,37.4043,271901.72174842,0
+HMN.US,D,20220104,000000,37.5201,37.9652,37.3273,37.6945,183508.71009692,0
+HMN.US,D,20220105,000000,37.6848,38.0713,37.1823,37.2114,232155.00410376,0
+HMN.US,D,20220106,000000,37.414,37.752,37.1335,37.7139,220673.9653008,0
+HMN.US,D,20220107,000000,37.6751,38.2836,37.5982,38.2262,157295.67382451,0
+HMN.US,D,20220110,000000,38.3995,38.5252,37.8678,38.0227,246473.18718833,0
+HMN.US,D,20220111,000000,38.2067,38.2164,36.9504,37.5591,204131.65825173,0
+HMN.US,D,20220112,000000,37.5982,37.9067,37.1053,37.2495,207483.24671901,0
+HMN.US,D,20220113,000000,37.2495,38.2164,37.2017,38.0129,216196.96600012,0
+HMN.US,D,20220114,000000,37.4725,38.5155,37.4043,38.4288,333471.75731451,0
+HMN.US,D,20220118,000000,38.081,38.2934,37.4432,37.4822,176774.72812127,0
+HMN.US,D,20220119,000000,37.6848,37.6848,35.8588,35.8772,472525.71265814,0
+HMN.US,D,20220120,000000,35.9649,36.7284,35.7137,35.8772,291004.95454427,0
+HMN.US,D,20220121,000000,35.8772,36.5249,35.7525,35.7906,329132.35386389,0
+HMN.US,D,20220124,000000,35.5013,37.2495,35.3465,37.0372,437203.62574435,0
+HMN.US,D,20220125,000000,36.6505,37.2495,35.8003,36.8541,227214.90235247,0
+HMN.US,D,20220126,000000,36.97,37.5104,36.0175,36.2453,359097.4441374,0
+HMN.US,D,20220127,000000,36.1772,36.8248,35.6075,35.8967,393866.06714682,0
+HMN.US,D,20220128,000000,35.8003,36.5638,35.5199,36.3222,369154.26320871,0
+HMN.US,D,20220131,000000,36.0418,36.7381,35.9551,36.7284,427259.75849027,0
+HMN.US,D,20220201,000000,36.6125,36.9213,35.7331,36.2356,405806.10106157,0
+HMN.US,D,20220202,000000,36.4188,39.1144,36.0029,37.8104,670928.66010745,0
+HMN.US,D,20220203,000000,38.0032,38.5447,37.6848,38.1288,443626.47680531,0
+HMN.US,D,20220204,000000,38.1385,38.7189,37.4286,38.3995,366650.84020525,0
+HMN.US,D,20220207,000000,38.8348,40.4194,38.6801,40.2158,339050.55025043,0
+HMN.US,D,20220208,000000,40.1876,41.5014,40.1876,41.2987,482077.32905607,0
+HMN.US,D,20220209,000000,41.4244,41.4244,39.2985,39.8584,359700.19610747,0
+HMN.US,D,20220210,000000,39.463,40.1389,39.2887,39.723,231627.21106693,0
+HMN.US,D,20220211,000000,39.723,39.8973,38.979,39.1338,201244.19906972,0
+HMN.US,D,20220214,000000,39.2692,39.5205,38.5934,38.7278,253077.78799153,0
+HMN.US,D,20220215,000000,38.9117,39.5887,38.9117,39.2303,139269.59063104,0
+HMN.US,D,20220216,000000,39.0472,39.762,39.0472,39.4045,108118.50627675,0
+HMN.US,D,20220217,000000,39.0374,39.202,38.6801,39.0861,137519.86429886,0
+HMN.US,D,20220218,000000,39.0083,39.7815,39.0083,39.4436,288071.28780068,0
+HMN.US,D,20220222,000000,39.4242,39.9792,39.24,39.6948,170856.05289899,0
+HMN.US,D,20220223,000000,39.801,40.1243,39.2789,39.4913,152158.41981044,0
+HMN.US,D,20220224,000000,38.8251,39.1729,38.2164,38.9605,247089.28800952,0
+HMN.US,D,20220225,000000,39.1047,40.2937,39.1047,40.1974,156155.88730529,0
+HMN.US,D,20220228,000000,39.4339,40.5645,39.4339,40.1876,330558.62726496,0
+HMN.US,D,20220301,000000,39.7425,39.9938,38.6849,39.2985,291949.6424701,0
+HMN.US,D,20220302,000000,39.3276,40.4389,39.1338,39.9938,239344.9006871,0
+HMN.US,D,20220303,000000,40.0902,40.3512,39.6948,40.1096,211222.97870366,0
+HMN.US,D,20220304,000000,39.4242,39.8301,39.0861,39.7912,215505.90624568,0
+HMN.US,D,20220307,000000,39.8487,40.2548,39.129,39.8301,206933.89015345,0
+HMN.US,D,20220308,000000,40.062,40.5839,39.3461,39.3657,305810.88411228,0
+HMN.US,D,20220309,000000,40.0522,40.4486,39.8204,39.9938,220838.25885312,0
+HMN.US,D,20220310,000000,39.5887,39.9792,39.4913,39.7327,137737.55325568,0
+HMN.US,D,20220311,000000,39.9266,40.3998,39.4142,39.463,140492.55076112,0
+HMN.US,D,20220314,000000,39.7815,39.9938,39.6169,39.907,126243.16560159,0
+HMN.US,D,20220315,000000,40.1876,40.4194,39.4142,39.6558,153120.56392621,0
+HMN.US,D,20220316,000000,39.8896,39.9772,38.8184,39.5974,197839.21519792,0
+HMN.US,D,20220317,000000,39.3443,40.62,39.3247,40.3473,179606.73822937,0
+HMN.US,D,20220318,000000,40.172,40.2093,39.4075,39.909,388775.02069435,0
+HMN.US,D,20220321,000000,39.9578,40.5518,39.9578,40.2402,165132.4762701,0
+HMN.US,D,20220322,000000,40.5518,40.7467,39.9772,40.2402,252220.38101537,0
+HMN.US,D,20220323,000000,40.1623,40.1623,39.4904,39.5487,200879.67275051,0
+HMN.US,D,20220324,000000,39.5487,39.8604,39.2274,39.8311,205516.8582647,0
+HMN.US,D,20220325,000000,39.8311,40.581,39.8311,40.5713,176206.88853107,0
+HMN.US,D,20220328,000000,40.581,40.6979,40.0065,40.5518,235899.87026192,0
+HMN.US,D,20220329,000000,41.0096,41.2238,40.3863,40.5907,294344.22099514,0
+HMN.US,D,20220330,000000,40.7855,40.9949,40.3181,40.6492,227085.52118002,0
+HMN.US,D,20220331,000000,40.5713,40.8732,40.4349,40.7368,309449.98629613,0
+HMN.US,D,20220401,000000,40.8245,41.5062,40.7173,41.3796,181718.93721136,0
+HMN.US,D,20220404,000000,41.1459,41.2238,40.0357,40.3278,212752.96240964,0
+HMN.US,D,20220405,000000,40.1914,40.7758,39.5389,39.6754,219066.96899218,0
+HMN.US,D,20220406,000000,39.5877,40.2352,39.5195,39.6461,182643.08844316,0
+HMN.US,D,20220407,000000,39.724,39.8019,39.2468,39.4806,229752.2109011,0
+HMN.US,D,20220408,000000,39.6461,39.8896,39.315,39.3928,215337.50535455,0
+HMN.US,D,20220411,000000,39.8214,40.3667,39.354,39.4026,182102.97338991,0
+HMN.US,D,20220412,000000,39.5585,40.0844,39.2673,39.5001,202333.67068853,0
+HMN.US,D,20220413,000000,39.4707,39.8214,39.1105,39.724,122759.11545773,0
+HMN.US,D,20220414,000000,39.7337,40.1136,39.3052,39.5389,144302.1075055,0
+HMN.US,D,20220418,000000,39.4513,39.7337,39.1981,39.5585,118144.52030699,0
+HMN.US,D,20220419,000000,39.6948,39.8701,39.354,39.7143,194292.52813724,0
+HMN.US,D,20220420,000000,40.0454,40.3863,39.7825,40.1914,146520.0704618,0
+HMN.US,D,20220421,000000,40.4155,40.474,39.9285,40.172,123525.13414543,0
+HMN.US,D,20220422,000000,39.9285,40.1229,39.7532,39.8408,233964.28684866,0
+HMN.US,D,20220425,000000,39.5974,39.8945,38.7209,39.7337,263916.02827105,0
+HMN.US,D,20220426,000000,39.3637,39.8214,39.2565,39.4707,232057.45480706,0
+HMN.US,D,20220427,000000,39.5001,39.8214,39.1397,39.2565,206955.4536822,0
+HMN.US,D,20220428,000000,39.5877,39.7046,38.7696,39.6364,114980.84259015,0
+HMN.US,D,20220429,000000,39.4904,39.5877,38.643,38.8085,148294.44082685,0
+HMN.US,D,20220502,000000,38.7794,39.1884,38.2632,38.7696,251264.39790781,0
+HMN.US,D,20220503,000000,38.5067,39.3345,38.5018,38.9645,144308.26851372,0
+HMN.US,D,20220504,000000,39.1981,40.2986,38.9645,40.2011,140294.37166364,0
+HMN.US,D,20220505,000000,39.724,39.8506,38.4677,38.7599,205705.79584987,0
+HMN.US,D,20220506,000000,37.5425,38.0685,36.3496,36.5103,409633.11399589,0
+HMN.US,D,20220509,000000,36.0623,37.1627,35.8384,36.6076,298555.270108,0
+HMN.US,D,20220510,000000,36.8414,37.3818,36.0817,36.6661,245636.3169062,0
+HMN.US,D,20220511,000000,36.968,37.4452,36.3787,36.52,192982.2870575,0
+HMN.US,D,20220512,000000,36.481,36.744,35.9941,36.7147,205314.57182841,0
+HMN.US,D,20220513,000000,36.8803,37.0166,36.3642,36.8608,184733.7238964,0
+HMN.US,D,20220516,000000,36.8317,37.2602,36.5735,36.9874,125549.02534304,0
+HMN.US,D,20220517,000000,37.2796,37.9321,37.2212,37.8932,163550.12399433,0
+HMN.US,D,20220518,000000,37.9224,38.643,37.8055,38.4483,390639.75251316,0
+HMN.US,D,20220519,000000,38.0782,38.458,37.8055,37.9808,330601.75432245,0
+HMN.US,D,20220520,000000,38.0685,38.2632,37.5328,38.2145,222847.77436492,0
+HMN.US,D,20220523,000000,38.4191,38.6041,37.7665,38.3216,217366.53072568,0
+HMN.US,D,20220524,000000,38.3119,38.7306,37.6303,38.6139,173126.3844251,0
+HMN.US,D,20220525,000000,38.4677,39.0569,38.3411,38.4774,199423.62114309,0
+HMN.US,D,20220526,000000,39.9285,41.0485,39.8214,40.7855,319123.79602359,0
+HMN.US,D,20220527,000000,40.7758,41.1362,39.8993,40.0162,257476.74785486,0
+HMN.US,D,20220531,000000,39.5487,39.9578,39.2565,39.4026,232375.77356469,0
+HMN.US,D,20220601,000000,39.2274,39.2468,38.1659,38.4872,232858.38587462,0
+HMN.US,D,20220602,000000,38.5943,38.5943,37.6106,37.9224,454523.24666284,0
+HMN.US,D,20220603,000000,37.8736,37.9126,36.6271,36.7732,224545.13212731,0
+HMN.US,D,20220606,000000,37.075,37.3965,36.6953,36.8511,336399.26304989,0
+HMN.US,D,20220607,000000,36.6758,37.0362,36.559,36.744,287594.83649896,0
+HMN.US,D,20220608,000000,36.4324,36.7538,36.2279,36.4421,226411.91761552,0
+HMN.US,D,20220609,000000,36.2181,36.4908,35.3319,35.4293,229707.03017421,0
+HMN.US,D,20220610,000000,35.1664,35.5169,34.8254,35.3124,190027.05678517,0
+HMN.US,D,20220613,000000,34.7475,35.7214,34.4174,34.9813,230979.27836998,0
+HMN.US,D,20220614,000000,34.7946,35.3743,34.3033,34.598,171105.74297254,0
+HMN.US,D,20220615,000000,34.9813,35.1189,34.3917,34.549,194528.82590889,0
+HMN.US,D,20220616,000000,34.1559,34.598,33.6228,34.3622,373487.04141954,0
+HMN.US,D,20220617,000000,34.8142,35.2367,34.4506,34.8437,447442.35237649,0
+HMN.US,D,20220621,000000,35.1287,35.4038,34.6079,35.2073,181064.8275057,0
+HMN.US,D,20220622,000000,35.1877,35.9148,34.9813,35.7576,241455.38905099,0
+HMN.US,D,20220623,000000,35.8067,36.1801,35.566,35.9934,333673.09239989,0
+HMN.US,D,20220624,000000,36.1211,37.3199,35.9289,36.9564,377770.48580948,0
+HMN.US,D,20220627,000000,37.3297,37.5156,36.9466,37.2511,205363.12122261,0
+HMN.US,D,20220628,000000,37.3199,37.939,37.2904,37.7719,247840.35700123,0
+HMN.US,D,20220629,000000,37.9095,37.9095,37.3887,37.6049,265193.95494314,0
+HMN.US,D,20220630,000000,37.3494,38.0372,36.9367,37.7129,235669.83871674,0
+HMN.US,D,20220701,000000,37.4673,38.2142,37.3396,38.1454,195542.44211522,0
+HMN.US,D,20220705,000000,37.6737,37.8112,36.976,37.7621,247028.24281183,0
+HMN.US,D,20220706,000000,37.6245,38.0864,37.2806,37.8604,184555.49375838,0
+HMN.US,D,20220707,000000,38.047,38.5089,37.2806,37.3985,145835.55821442,0
+HMN.US,D,20220708,000000,37.0154,37.3445,36.8482,36.9662,172083.74013546,0
+HMN.US,D,20220711,000000,36.809,37.2217,36.6124,36.7795,139983.85822816,0
+HMN.US,D,20220712,000000,36.5043,37.2118,36.5043,36.9072,230163.13460792,0
+HMN.US,D,20220713,000000,36.8188,36.9514,36.3323,36.868,175308.79009312,0
+HMN.US,D,20220714,000000,34.7553,34.7553,32.0432,33.0848,766090.31458554,0
+HMN.US,D,20220715,000000,33.3206,33.6351,32.2692,33.0848,558511.68886377,0
+HMN.US,D,20220718,000000,33.2814,33.4288,32.0334,32.171,365837.08858531,0
+HMN.US,D,20220719,000000,32.3479,33.468,32.1906,33.1831,278659.98872024,0
+HMN.US,D,20220720,000000,33.0554,33.4582,32.5689,33.3796,263754.94558998,0
+HMN.US,D,20220721,000000,32.8785,33.3796,32.4167,33.3698,274565.83410375,0
+HMN.US,D,20220722,000000,33.5172,33.7997,32.7901,33.0357,218791.50058242,0
+HMN.US,D,20220725,000000,33.0554,33.8415,33.017,33.7432,250872.0464376,0
+HMN.US,D,20220726,000000,33.753,34.1559,33.6449,33.6744,233564.24440863,0
+HMN.US,D,20220727,000000,33.6253,34.0675,33.3992,33.8807,224649.30669041,0
+HMN.US,D,20220728,000000,34.1166,34.1166,33.1831,33.8709,245557.68516311,0
+HMN.US,D,20220729,000000,33.8709,34.0969,33.6449,33.6547,241943.87878898,0
+HMN.US,D,20220801,000000,33.468,33.9005,33.2322,33.7333,179550.50931795,0
+HMN.US,D,20220802,000000,33.5368,34.0183,32.8883,32.8981,198377.71796944,0
+HMN.US,D,20220803,000000,32.9866,32.9866,32.2692,32.7507,174554.6840601,0
+HMN.US,D,20220804,000000,33.016,33.2912,32.5935,33.193,359766.58590389,0
+HMN.US,D,20220805,000000,34.1166,34.6767,32.9964,34.5882,243572.1779156,0
+HMN.US,D,20220808,000000,34.598,34.9617,34.4212,34.6767,251911.10481777,0
+HMN.US,D,20220809,000000,34.8241,35.4431,34.8241,35.2466,251079.65457624,0
+HMN.US,D,20220810,000000,35.846,36.0032,35.2761,35.3547,268609.31236121,0
+HMN.US,D,20220811,000000,35.787,36.2667,35.5807,36.1211,192649.15810461,0
+HMN.US,D,20220812,000000,36.4159,37.0154,36.1015,36.9268,165049.48790848,0
+HMN.US,D,20220815,000000,36.5437,37.1627,36.3569,36.8581,160546.22313644,0
+HMN.US,D,20220816,000000,36.5633,37.2904,36.5633,37.035,138596.75090967,0
+HMN.US,D,20220817,000000,36.75,37.1332,36.6812,37.0252,137722.55781607,0
+HMN.US,D,20220818,000000,36.9072,37.1234,36.868,36.9662,102015.9933433,0
+HMN.US,D,20220819,000000,37.2413,38.8233,37.03,37.4771,315277.38301695,0
+HMN.US,D,20220822,000000,37.143,37.4035,36.8778,36.9662,236587.79234937,0
+HMN.US,D,20220823,000000,36.75,37.1627,36.4553,36.5437,124513.99883835,0
+HMN.US,D,20220824,000000,36.4454,36.5043,36.0425,36.3667,112024.94453721,0
+HMN.US,D,20220825,000000,36.2783,37.0252,36.2783,36.7304,147641.95255801,0
+HMN.US,D,20220826,000000,36.8482,36.8581,36.072,36.1703,148890.65445073,0
+HMN.US,D,20220829,000000,35.8558,35.9541,35.2859,35.846,128692.62147203,0
+HMN.US,D,20220830,000000,35.679,36.0229,35.507,35.6692,109759.57337731,0
+HMN.US,D,20220831,000000,35.6593,35.6593,34.8388,35.1483,164472.45940549,0
+HMN.US,D,20220901,000000,34.598,35.1581,34.549,35.0107,179563.73924835,0
+HMN.US,D,20220902,000000,35.335,35.8166,34.7356,34.9518,142537.23479607,0
+HMN.US,D,20220906,000000,35.2367,35.2367,33.9987,34.4212,201693.342066,0
+HMN.US,D,20220907,000000,34.2542,35.1779,34.2542,35.0403,207030.09245349,0
+HMN.US,D,20220908,000000,34.8142,35.5316,34.7579,35.5316,138474.62847517,0
+HMN.US,D,20220909,000000,35.7968,36.2587,35.62,36.0818,124441.74306461,0
+HMN.US,D,20220912,000000,36.3963,36.6812,36.0917,36.6812,123578.74452751,0
+HMN.US,D,20220913,000000,36.298,36.4129,35.4628,35.679,134332.64257184,0
+HMN.US,D,20220914,000000,35.7674,35.9148,35.2073,35.8558,164988.42669124,0
+HMN.US,D,20220915,000000,35.6377,36.0442,35.4989,35.6377,250344.54545074,0
+HMN.US,D,20220916,000000,35.489,35.8657,35.1173,35.8261,500462.11937903,0
+HMN.US,D,20220919,000000,35.5089,36.8273,35.334,36.7777,207711.22343605,0
+HMN.US,D,20220920,000000,36.6191,37.0652,36.4392,36.9264,258567.97589968,0
+HMN.US,D,20220921,000000,37.1743,37.1941,36.3614,36.52,431353.83022345,0
+HMN.US,D,20220922,000000,36.6786,36.7381,36.0541,36.2424,252049.35377492,0
+HMN.US,D,20220923,000000,36.0243,36.1185,35.6774,36.0045,189314.42496974,0
+HMN.US,D,20220926,000000,35.6179,36.3614,35.3106,35.3899,210388.47863864,0
+HMN.US,D,20220927,000000,35.5089,36.1235,35.2214,35.4593,198726.177434,0
+HMN.US,D,20220928,000000,35.6377,35.8261,35.1569,35.3701,220648.6002157,0
+HMN.US,D,20220929,000000,35.2214,35.4989,34.7356,35.4395,129991.13033756,0
+HMN.US,D,20220930,000000,35.5584,36.1149,34.9042,34.9835,319778.66483632,0
+HMN.US,D,20221003,000000,35.5485,35.6774,34.8745,35.4692,153747.48302066,0
+HMN.US,D,20221004,000000,35.8558,36.857,35.8558,36.8273,235771.96494713,0
+HMN.US,D,20221005,000000,36.401,36.7926,36.0442,36.0937,135242.7469859,0
+HMN.US,D,20221006,000000,35.8657,35.9946,35.5584,35.8856,128006.89485019,0
+HMN.US,D,20221007,000000,36.0045,36.3911,35.3156,35.7468,215750.05038007,0
+HMN.US,D,20221010,000000,35.955,36.7505,35.9246,36.5795,125799.72288965,0
+HMN.US,D,20221011,000000,36.5696,37.5113,36.525,37.0157,159051.55530974,0
+HMN.US,D,20221012,000000,37.2536,37.4122,36.8471,37.0256,161378.76998659,0
+HMN.US,D,20221013,000000,36.6786,38.7108,36.5299,38.6612,213577.17633848,0
+HMN.US,D,20221014,000000,38.6612,39.2659,38.2598,38.4927,136796.24096178,0
+HMN.US,D,20221017,000000,38.7604,39.147,38.4184,38.4332,210139.31434511,0
+HMN.US,D,20221018,000000,38.8198,38.9091,38.0367,38.3044,245498.45125585,0
+HMN.US,D,20221019,000000,38.1953,38.572,37.6303,38.3738,222493.62650264,0
+HMN.US,D,20221020,000000,38.0962,38.0979,36.3911,36.5696,170747.14567101,0
+HMN.US,D,20221021,000000,36.7976,37.4717,36.5646,37.3031,177686.42168405,0
+HMN.US,D,20221024,000000,37.551,38.1755,37.2238,37.9178,154534.31763182,0
+HMN.US,D,20221025,000000,37.9574,38.4828,37.8087,38.2746,161601.70645976,0
+HMN.US,D,20221026,000000,38.6117,38.6117,37.551,37.5708,201771.63088412,0
+HMN.US,D,20221027,000000,37.8285,38.4134,37.5411,37.8484,196230.49944937,0
+HMN.US,D,20221028,000000,37.9277,38.8595,37.5807,38.8397,373364.11938096,0
+HMN.US,D,20221031,000000,38.7505,39.3552,38.4134,39.1172,303036.23657809,0
+HMN.US,D,20221101,000000,39.1073,39.6129,38.8496,38.8694,205150.98466282,0
+HMN.US,D,20221102,000000,39.0677,39.7814,38.8001,39.1668,207539.73384131,0
+HMN.US,D,20221103,000000,38.7901,39.375,38.0473,39.3254,258130.17305194,0
+HMN.US,D,20221104,000000,38.3539,39.0276,37.2734,38.3738,269963.96385132,0
+HMN.US,D,20221107,000000,38.235,38.7405,37.7889,38.3242,219167.73712701,0
+HMN.US,D,20221108,000000,38.5225,38.9289,37.9178,38.0664,201510.36144272,0
+HMN.US,D,20221109,000000,37.9871,38.2548,36.9562,37.0355,194731.47863888,0
+HMN.US,D,20221110,000000,37.7691,38.6536,37.2932,37.888,200141.47097177,0
+HMN.US,D,20221111,000000,37.9475,38.1061,36.9859,37.3527,181003.23219878,0
+HMN.US,D,20221114,000000,37.5411,37.7988,36.8868,37.1941,204828.18071978,0
+HMN.US,D,20221115,000000,37.6501,37.7145,36.6984,36.8868,235927.31434472,0
+HMN.US,D,20221116,000000,36.976,37.1594,36.6885,36.9661,156311.75684319,0
+HMN.US,D,20221117,000000,36.857,37.3031,36.857,37.2238,187444.17962475,0
+HMN.US,D,20221118,000000,37.6997,37.8484,36.9165,36.9859,158271.78203483,0
+HMN.US,D,20221121,000000,37.1445,37.6848,36.9463,37.1743,190110.3384418,0
+HMN.US,D,20221122,000000,37.4816,37.5906,36.8273,36.8769,201963.2957253,0
+HMN.US,D,20221123,000000,36.8868,37.0057,36.6191,36.8075,134443.80722687,0
+HMN.US,D,20221125,000000,37.1346,37.546,36.6588,37.2734,79249.376778642,0
+HMN.US,D,20221128,000000,37.4023,37.6253,37.1247,37.5311,183671.40854047,0
+HMN.US,D,20221129,000000,37.4617,38.0863,37.3924,37.9574,129966.92004184,0
+HMN.US,D,20221130,000000,37.8087,38.3738,37.2247,38.2548,332521.35048783,0
+HMN.US,D,20221201,000000,38.4729,38.4778,37.7988,37.8285,165571.18619683,0
+HMN.US,D,20221202,000000,37.6898,37.8682,37.5857,37.7195,135486.86746782,0
+HMN.US,D,20221205,000000,37.5609,37.7492,36.6984,37.0751,171711.52245084,0
+HMN.US,D,20221206,000000,37.2238,37.2238,36.639,36.7678,138832.93208989,0
+HMN.US,D,20221207,000000,36.6588,37.1842,36.4804,36.9562,395473.16319224,0
+HMN.US,D,20221208,000000,37.1941,37.6898,36.9939,37.4221,160282.24534258,0
+HMN.US,D,20221209,000000,37.1743,37.5609,36.8967,37.2139,197003.21138802,0
+HMN.US,D,20221212,000000,37.1743,37.1743,36.6984,36.8273,228128.57283333,0
+HMN.US,D,20221213,000000,37.1644,37.3725,36.411,36.52,265951.1073344,0
+HMN.US,D,20221214,000000,36.31,36.6378,35.97,36.26,289490,0
+HMN.US,D,20221215,000000,36.08,36.12,35.62,36.12,300092,0
+HMN.US,D,20221216,000000,35.74,35.9731,35.01,35.74,839450,0
+HMN.US,D,20221219,000000,35.89,36.91,35.71,36.72,227615,0
+HMN.US,D,20221220,000000,36.99,37.31,36.6982,36.93,174094,0
+HMN.US,D,20221221,000000,37.25,38.01,37.105,38,182929,0
+HMN.US,D,20221222,000000,37.93,37.93,36.91,37.74,171543,0
+HMN.US,D,20221223,000000,37.66,37.99,37.61,37.94,91759,0
+HMN.US,D,20221227,000000,37.94,38.29,37.59,37.68,124772,0
+HMN.US,D,20221228,000000,37.81,37.855,37.41,37.42,135869,0
+HMN.US,D,20221229,000000,37.55,38.03,37.52,37.81,110218,0
+HMN.US,D,20221230,000000,37.81,37.93,37.3,37.37,137878,0
+HMN.US,D,20230103,000000,37.43,37.69,37.1,37.6,165862,0
+HMN.US,D,20230104,000000,37.71,37.89,37.34,37.44,112713,0
+HMN.US,D,20230105,000000,37.41,37.41,36.92,36.96,171845,0
+HMN.US,D,20230106,000000,37.24,37.96,37.18,37.88,112985,0
+HMN.US,D,20230109,000000,37.98,37.98,37.12,37.19,141650,0
+HMN.US,D,20230110,000000,37.16,37.61,37.01,37.5,177944,0
+HMN.US,D,20230111,000000,37.59,37.645,37.19,37.47,130708,0
+HMN.US,D,20230112,000000,37.69,37.81,37.25,37.61,169289,0
+HMN.US,D,20230113,000000,37.54,38.1575,37.2,37.92,91933,0
+HMN.US,D,20230117,000000,38.19,38.57,37.97,38.06,198024,0
+HMN.US,D,20230118,000000,38.06,38.22,36.48,36.68,153245,0
+HMN.US,D,20230119,000000,36.46,36.91,36.235,36.67,144398,0
+HMN.US,D,20230120,000000,36.87,36.92,36.25,36.92,158591,0
+HMN.US,D,20230123,000000,37.02,37.02,35.93,36,213428,0
+HMN.US,D,20230124,000000,36.115,36.47,35.66,36.05,214835,0
+HMN.US,D,20230125,000000,32.71,33.9,32.2106,33.65,580346,0
+HMN.US,D,20230126,000000,33.84,34.54,33.72,34.06,344114,0
+HMN.US,D,20230127,000000,34.13,34.31,33.71,33.88,295309,0
+HMN.US,D,20230130,000000,33.89,35.23,33.89,35.23,378054,0
+HMN.US,D,20230131,000000,35.35,35.75,35.07,35.61,324329,0
+HMN.US,D,20230201,000000,35.25,35.77,35.04,35.36,227492,0
+HMN.US,D,20230202,000000,35.26,35.82,34.655,35.81,312136,0
+HMN.US,D,20230203,000000,35.82,36.46,35.55,36.3,251594,0
+HMN.US,D,20230206,000000,36.35,36.54,35.89,35.99,173419,0
+HMN.US,D,20230207,000000,35.62,36.5,35.58,36.23,219725,0
+HMN.US,D,20230208,000000,34.07,36.19,33.34,35.53,334777,0
+HMN.US,D,20230209,000000,35.49,36.25,35.46,36.13,338582,0
+HMN.US,D,20230210,000000,36.13,36.525,35.79,36.16,400450,0
+HMN.US,D,20230213,000000,35.98,36.68,35.98,36.45,213037,0
+HMN.US,D,20230214,000000,36.42,37.14,36.37,37,346392,0
+HMN.US,D,20230215,000000,36.76,37.82,36.5953,37.63,259047,0
+HMN.US,D,20230216,000000,37.18,38.28,37.18,37.99,215991,0
+HMN.US,D,20230217,000000,38.24,38.265,37.81,38.11,279452,0
+HMN.US,D,20230221,000000,37.8,37.95,36.75,36.77,367299,0
+HMN.US,D,20230222,000000,36.72,37.25,36.66,36.67,244872,0
+HMN.US,D,20230223,000000,36.81,37.07,36.32,36.53,196600,0
+HMN.US,D,20230224,000000,36.22,37.04,36.165,37.03,179568,0
+HMN.US,D,20230227,000000,37.3,37.38,36.52,36.67,126860,0
+HMN.US,D,20230228,000000,36.67,37.1645,36.45,36.96,184485,0
+HMN.US,D,20230301,000000,36.71,36.85,36.21,36.54,139389,0
+HMN.US,D,20230302,000000,36.45,36.45,36.17,36.37,121438,0
+HMN.US,D,20230303,000000,36.32,36.77,36,36.72,158915,0
+HMN.US,D,20230306,000000,36.95,37.02,36.42,36.68,297913,0
+HMN.US,D,20230307,000000,36.56,36.6,36.19,36.55,200042,0
+HMN.US,D,20230308,000000,36.66,36.66,35.56,35.98,208271,0
+HMN.US,D,20230309,000000,35.93,35.96,35.525,35.65,176175,0
+HMN.US,D,20230310,000000,35.29,35.42,34.72,35.04,237161,0
+HMN.US,D,20230313,000000,34.24,34.41,33.56,33.92,372409,0
+HMN.US,D,20230314,000000,34.78,35.04,34.19,34.4,247399,0
+HMN.US,D,20230315,000000,33.21,33.76,32.68,33.73,424025,0
+HMN.US,D,20230316,000000,33.44,34.69,32.995,34.13,312590,0
+HMN.US,D,20230317,000000,33.82,33.89,32.31,32.63,922382,0
+HMN.US,D,20230320,000000,33.03,34.01,33.03,33.76,271277,0
+HMN.US,D,20230321,000000,34.3,34.82,33.98,34.04,206708,0
+HMN.US,D,20230322,000000,33.98,34.265,33.1,33.12,180397,0
+HMN.US,D,20230323,000000,33.09,33.21,32.31,32.35,190704,0
+HMN.US,D,20230324,000000,32.12,32.9,32.02,32.85,160441,0
+HMN.US,D,20230327,000000,33.38,33.38,32.97,33.13,162263,0
+HMN.US,D,20230328,000000,33.02,33.395,32.85,33.02,124397,0
+HMN.US,D,20230329,000000,33.24,33.3,32.86,33.27,167415,0
+HMN.US,D,20230330,000000,33.5,33.61,33.1,33.24,157124,0
+HMN.US,D,20230331,000000,33.3,33.54,33.15,33.48,189346,0
+HMN.US,D,20230403,000000,33.48,34.17,33.48,33.89,295699,0
+HMN.US,D,20230404,000000,34.15,34.17,32.745,32.99,281155,0
+HMN.US,D,20230405,000000,32.6,32.985,32.6,32.8,318144,0
+HMN.US,D,20230406,000000,32.94,33.65,32.94,33.32,471021,0
+HMN.US,D,20230410,000000,33.22,33.54,33.12,33.53,208207,0
+HMN.US,D,20230411,000000,33.63,33.63,33.13,33.18,146739,0
+HMN.US,D,20230412,000000,33.28,33.65,33.15,33.36,187689,0
+HMN.US,D,20230413,000000,33.12,33.53,32.77,33.51,175704,0
+HMN.US,D,20230414,000000,33.68,33.84,32.41,32.66,168660,0
+HMN.US,D,20230417,000000,32.58,33.28,32.25,33.28,209819,0
+HMN.US,D,20230418,000000,33.22,33.34,32.78,32.95,148343,0
+HMN.US,D,20230419,000000,33.05,33.38,32.77,33.29,134860,0
+HMN.US,D,20230420,000000,33.26,33.435,32.92,33.27,168249,0
+HMN.US,D,20230421,000000,33.23,33.23,31.25,31.82,306078,0
+HMN.US,D,20230424,000000,31.76,32.33,31.7,31.88,237280,0
+HMN.US,D,20230425,000000,31.67,32.08,31.5687,31.65,144938,0
+HMN.US,D,20230426,000000,31.39,31.75,30.65,30.77,223718,0
+HMN.US,D,20230427,000000,30.82,31.22,30.67,31.06,224689,0
+HMN.US,D,20230428,000000,31.18,31.495,31.05,31.28,230493,0
+HMN.US,D,20230501,000000,31.35,31.82,31.21,31.59,276563,0
+HMN.US,D,20230502,000000,31.5,31.59,30.61,30.94,243036,0
+HMN.US,D,20230503,000000,30.84,32.8,30.84,32.45,262616,0
+HMN.US,D,20230504,000000,32.31,32.545,31.6,32.39,200070,0
+HMN.US,D,20230505,000000,32.93,33.245,32.64,33.15,183556,0
+HMN.US,D,20230508,000000,33.34,33.51,32.8201,32.96,195588,0
+HMN.US,D,20230509,000000,32.96,33.57,32.77,33.26,192850,0
+HMN.US,D,20230510,000000,33.37,33.38,32.78,33.33,206790,0
+HMN.US,D,20230511,000000,33.11,33.36,32.7401,33.31,121717,0
+HMN.US,D,20230512,000000,33.52,33.59,32.86,33.24,100546,0
+HMN.US,D,20230515,000000,33.37,33.5,33.02,33.18,120891,0
+HMN.US,D,20230516,000000,33.07,33.16,32.68,32.97,89500,0
+HMN.US,D,20230517,000000,33.15,33.28,32.88,33.1,217257,0
+HMN.US,D,20230518,000000,32.96,33.19,32.76,33.1,270304,0
+HMN.US,D,20230519,000000,33.41,33.585,32.763,32.88,138394,0
+HMN.US,D,20230522,000000,32.95,32.95,32.29,32.65,162326,0
+HMN.US,D,20230523,000000,32.6,32.83,32.13,32.13,172683,0
+HMN.US,D,20230524,000000,32.11,32.11,31.44,31.45,149092,0
+HMN.US,D,20230525,000000,31.26,31.32,30.6886,30.87,298118,0
+HMN.US,D,20230526,000000,30.93,31.04,30.5,30.72,642510,0
+HMN.US,D,20230530,000000,30.77,31.42,30.75,31.39,367347,0
+HMN.US,D,20230531,000000,31.41,31.86,30.01,30.05,328196,0
+HMN.US,D,20230601,000000,30.27,30.91,29.99,30.48,244145,0
+HMN.US,D,20230602,000000,30.87,31.55,30.855,31.2,315622,0
+HMN.US,D,20230605,000000,31,31,30.37,30.78,328461,0
+HMN.US,D,20230606,000000,30.87,31.56,30.77,31.46,249480,0
+HMN.US,D,20230607,000000,31.66,32.19,31.51,32,314090,0
+HMN.US,D,20230608,000000,31.92,32.1017,31.29,31.61,274036,0
+HMN.US,D,20230609,000000,31.37,31.74,31.23,31.45,178940,0
+HMN.US,D,20230612,000000,31.35,31.415,30.91,31,224018,0
+HMN.US,D,20230613,000000,30.94,31.75,30.77,31.12,294637,0
+HMN.US,D,20230614,000000,30.67,30.86,29.845,29.91,246121,0
+HMN.US,D,20230615,000000,29.69,29.94,29.37,29.64,894857,0
+HMN.US,D,20230616,000000,29.8,30.58,29.75,30.45,924193,0
+HMN.US,D,20230620,000000,30.57,30.57,29.54,29.56,427245,0
+HMN.US,D,20230621,000000,29.43,29.77,28.98,29.63,290912,0
+HMN.US,D,20230622,000000,29.67,29.72,29.24,29.7,405242,0
+HMN.US,D,20230623,000000,29.54,29.73,28.9,29.07,485844,0
+HMN.US,D,20230626,000000,29.04,29.55,29.04,29.27,420440,0
+HMN.US,D,20230627,000000,29.42,29.9042,29.215,29.55,224599,0
+HMN.US,D,20230628,000000,29.44,29.44,28.72,29.18,234468,0
+HMN.US,D,20230629,000000,29.35,29.78,29.35,29.76,151670,0
+HMN.US,D,20230630,000000,29.94,30,29.58,29.66,192958,0
+HMN.US,D,20230703,000000,29.41,29.87,29.41,29.76,100127,0
+HMN.US,D,20230705,000000,29.44,29.69,29.29,29.42,232629,0
+HMN.US,D,20230706,000000,29.31,29.42,29.06,29.19,145963,0
+HMN.US,D,20230707,000000,29.04,29.26,28.75,29.07,242388,0
+HMN.US,D,20230710,000000,28.99,29.26,28.83,28.9,205754,0
+HMN.US,D,20230711,000000,28.83,29.05,28.7,28.78,181089,0
+HMN.US,D,20230712,000000,28.96,29.1474,28.38,28.38,250392,0
+HMN.US,D,20230713,000000,28.22,28.74,28.22,28.72,585986,0
+HMN.US,D,20230714,000000,28.85,28.94,28.3,28.78,325136,0
+HMN.US,D,20230717,000000,28.78,29.18,28.665,28.73,186709,0
+HMN.US,D,20230718,000000,28.77,29.26,28.77,29.03,139046,0
+HMN.US,D,20230719,000000,29.08,29.4,29.07,29.29,296080,0
+HMN.US,D,20230720,000000,29.46,29.69,29.34,29.64,226684,0
+HMN.US,D,20230721,000000,29.56,29.75,28.93,29.32,538956,0
+HMN.US,D,20230724,000000,29.35,29.97,29.345,29.69,373771,0
+HMN.US,D,20230725,000000,29.59,29.86,29.28,29.36,235406,0
+HMN.US,D,20230726,000000,29.45,29.99,29.45,29.78,170185,0
+HMN.US,D,20230727,000000,29.87,29.89,29.63,29.86,271938,0
+HMN.US,D,20230728,000000,30.11,30.35,29.83,29.99,269408,0
+HMN.US,D,20230731,000000,29.92,30.25,29.92,30.13,274336,0
+HMN.US,D,20230801,000000,30.24,30.26,29.72,29.94,204139,0
+HMN.US,D,20230802,000000,29.5,29.5,28.14,28.7,476088,0
+HMN.US,D,20230803,000000,28.45,28.48,28.065,28.45,316770,0
+HMN.US,D,20230804,000000,28.35,28.89,28.24,28.81,225068,0
+HMN.US,D,20230807,000000,28.82,29.32,28.82,29.08,211393,0
+HMN.US,D,20230808,000000,28.81,28.95,28.45,28.79,158534,0
+HMN.US,D,20230809,000000,28.65,28.87,28.51,28.72,177134,0
+HMN.US,D,20230810,000000,28.81,29.26,28.665,29.26,296388,0
+HMN.US,D,20230811,000000,29.24,29.81,29.1824,29.38,262168,0
+HMN.US,D,20230814,000000,29.37,29.37,28.71,28.78,243404,0
+HMN.US,D,20230815,000000,28.52,28.52,28.26,28.32,167505,0
+HMN.US,D,20230816,000000,28.19,28.56,28.19,28.4,163325,0
+HMN.US,D,20230817,000000,28.48,28.8,28.4112,28.64,165482,0
+HMN.US,D,20230818,000000,28.52,28.8187,28.5,28.5,160869,0
+HMN.US,D,20230821,000000,28.43,28.5491,28.295,28.37,149753,0
+HMN.US,D,20230822,000000,28.24,28.4,27.97,28.02,151020,0
+HMN.US,D,20230823,000000,28.03,28.11,27.85,27.94,144694,0
+HMN.US,D,20230824,000000,27.81,28.59,27.81,28.57,195100,0
+HMN.US,D,20230825,000000,28.68,28.85,28.5,28.85,148318,0
+HMN.US,D,20230828,000000,28.89,29.16,28.8,28.9,217874,0
+HMN.US,D,20230829,000000,29.04,29.04,28.71,28.85,109988,0
+HMN.US,D,20230830,000000,28.81,29.02,28.6,28.83,102865,0
+HMN.US,D,20230831,000000,28.82,29.14,28.58,28.66,143971,0
+HMN.US,D,20230901,000000,28.81,29.23,28.81,29.17,169027,0
+HMN.US,D,20230905,000000,29,29.045,28.18,28.31,208664,0
+HMN.US,D,20230906,000000,28.46,28.63,28.25,28.57,157221,0
+HMN.US,D,20230907,000000,28.61,28.76,28.41,28.52,274840,0
+HMN.US,D,20230908,000000,28.53,28.99,28.33,28.48,312373,0
+HMN.US,D,20230911,000000,28.62,28.9652,28.51,28.63,308864,0
+HMN.US,D,20230912,000000,28.76,29.11,28.73,29.02,173075,0
+HMN.US,D,20230913,000000,29.22,29.26,28.79,28.81,294368,0
+HMN.US,D,20230914,000000,28.84,29.2,28.27,29.19,274019,0
+HMN.US,D,20230915,000000,29.15,29.51,28.935,29.4,698296,0
+HMN.US,D,20230918,000000,29.46,29.46,28.72,28.79,280675,0
+HMN.US,D,20230919,000000,28.88,29.23,28.87,29.05,199071,0
+HMN.US,D,20230920,000000,29.18,29.657,29.14,29.28,154491,0
+HMN.US,D,20230921,000000,29.25,29.55,29.0501,29.48,173089,0
+HMN.US,D,20230922,000000,29.59,29.91,29.56,29.73,203402,0
+HMN.US,D,20230925,000000,29.64,29.77,29.45,29.46,155664,0
+HMN.US,D,20230926,000000,29.69,30.19,29.69,29.78,268865,0
+HMN.US,D,20230927,000000,29.85,30,29.21,29.55,185397,0
+HMN.US,D,20230928,000000,29.6,30.06,29.6,29.8,367975,0
+HMN.US,D,20230929,000000,29.77,29.8968,29.27,29.38,269829,0
+HMN.US,D,20231002,000000,29.28,29.28,28.555,29,263652,0
+HMN.US,D,20231003,000000,28.96,29.015,28.53,28.67,206124,0
+HMN.US,D,20231004,000000,28.67,29.07,28.495,28.95,167591,0
+HMN.US,D,20231005,000000,28.93,29.5,28.93,29.48,206303,0
+HMN.US,D,20231006,000000,29.4,29.74,28.4929,29.48,101515,0
+HMN.US,D,20231009,000000,29.49,29.86,29.49,29.7,114176,0
+HMN.US,D,20231010,000000,29.74,29.87,29.5,29.73,188065,0
+HMN.US,D,20231011,000000,29.74,30.35,29.74,30.33,118266,0
+HMN.US,D,20231012,000000,30.36,30.5,29.88,30.24,184588,0
+HMN.US,D,20231013,000000,30.47,30.91,30.4,30.83,159598,0
+HMN.US,D,20231016,000000,30.97,31.74,30.97,31.67,175313,0
+HMN.US,D,20231017,000000,31.6,32.24,31.27,32.05,221116,0
+HMN.US,D,20231018,000000,31.93,32.34,31.6,32.12,134682,0
+HMN.US,D,20231019,000000,31.95,32.13,31.51,31.58,395879,0
+HMN.US,D,20231020,000000,31.67,31.67,31.135,31.23,191984,0
+HMN.US,D,20231023,000000,31.03,31.32,30.95,30.97,244709,0
+HMN.US,D,20231024,000000,31.11,31.45,31.08,31.23,196523,0
+HMN.US,D,20231025,000000,31.14,31.9,31.13,31.76,167389,0
+HMN.US,D,20231026,000000,31.84,32.09,31.35,31.67,195114,0
+HMN.US,D,20231027,000000,31.53,31.595,30.7,30.96,164370,0
+HMN.US,D,20231030,000000,31.29,31.4,31.05,31.31,132374,0
+HMN.US,D,20231031,000000,31.32,31.835,31.1,31.73,149626,0
+HMN.US,D,20231101,000000,31.63,32.14,31.3971,31.78,159575,0
+HMN.US,D,20231102,000000,31.95,32.1366,31.59,31.97,255163,0
+HMN.US,D,20231103,000000,32.7,33.07,31.68,33,295430,0
+HMN.US,D,20231106,000000,33.01,33.51,32.83,33.12,266486,0
+HMN.US,D,20231107,000000,33.09,33.82,32.67,32.68,174748,0
+HMN.US,D,20231108,000000,32.74,32.77,32.255,32.49,108212,0
+HMN.US,D,20231109,000000,32.45,32.585,31.83,31.86,190176,0
+HMN.US,D,20231110,000000,31.89,32.26,31.53,32.2,299999,0
+HMN.US,D,20231113,000000,32.11,32.33,31.97,32.2,313364,0
+HMN.US,D,20231114,000000,32.58,33.01,32.53,32.93,207351,0
+HMN.US,D,20231115,000000,32.81,32.91,32.47,32.63,156348,0
+HMN.US,D,20231116,000000,32.69,33,32.21,32.74,267038,0
+HMN.US,D,20231117,000000,32.82,33.24,32.49,32.5,301617,0
+HMN.US,D,20231120,000000,32.41,32.585,32.13,32.46,185132,0
+HMN.US,D,20231121,000000,32.5,32.88,32.285,32.49,105356,0
+HMN.US,D,20231122,000000,32.54,33.31,32.54,33.3,192244,0
+HMN.US,D,20231124,000000,33.43,33.61,33.22,33.44,50513,0
+HMN.US,D,20231127,000000,33.34,33.65,33.22,33.58,138779,0
+HMN.US,D,20231128,000000,33.58,33.58,32.99,33.14,148346,0
+HMN.US,D,20231129,000000,33.16,33.49,32.82,32.93,136437,0
+HMN.US,D,20231130,000000,33.06,33.48,32.83,33.46,247804,0
+HMN.US,D,20231201,000000,33.34,33.74,33.045,33.37,175955,0
+HMN.US,D,20231204,000000,33.23,33.8,32.97,33.67,192452,0
+HMN.US,D,20231205,000000,33.61,33.885,33.4084,33.46,287487,0
+HMN.US,D,20231206,000000,33.52,33.935,33.03,33.07,251978,0
+HMN.US,D,20231207,000000,33.24,33.3,32.85,33.27,173210,0
+HMN.US,D,20231208,000000,33.34,33.54,33.1,33.21,156568,0
+HMN.US,D,20231211,000000,33.28,33.43,33.09,33.34,194425,0
+HMN.US,D,20231212,000000,33.41,33.68,33.1578,33.45,221236,0
+HMN.US,D,20231213,000000,33.19,33.845,32.99,33.78,336638,0
+HMN.US,D,20231214,000000,34.26,34.3,33.09,33.13,209586,0
+HMN.US,D,20231215,000000,33.06,33.14,32.29,32.51,570706,0
+HMN.US,D,20231218,000000,32.66,33,32.36,32.93,316414,0
+HMN.US,D,20231219,000000,32.89,33.15,32.51,32.54,497767,0
+HMN.US,D,20231220,000000,32.51,33.21,32.3,32.47,265834,0
+HMN.US,D,20231221,000000,32.43,32.76,31.94,32.53,204067,0
+HMN.US,D,20231222,000000,32.78,33.03,32.155,32.69,201719,0
+HMN.US,D,20231226,000000,32.91,33.01,32.57,32.77,139220,0
+HMN.US,D,20231227,000000,32.9,32.9,32.2,32.49,114743,0
+HMN.US,D,20231228,000000,32.5,32.78,32.5,32.61,115201,0
+HMN.US,D,20231229,000000,32.63,32.84,32.4326,32.7,155242,0
+HMN.US,D,20240102,000000,32.66,33.64,32.57,33.6,231602,0
+HMN.US,D,20240103,000000,33.76,33.91,33.06,33.06,167063,0
+HMN.US,D,20240104,000000,33.38,33.7,33.15,33.28,153363,0
+HMN.US,D,20240105,000000,33.3,33.78,33.16,33.23,129195,0
+HMN.US,D,20240108,000000,33.26,33.77,33.15,33.76,159194,0
+HMN.US,D,20240109,000000,33.45,33.45,32.56,32.8,154148,0
+HMN.US,D,20240110,000000,32.63,32.9,32.44,32.88,114931,0
+HMN.US,D,20240111,000000,32.76,33.02,32.49,33,152233,0
+HMN.US,D,20240112,000000,33.45,33.65,33.19,33.43,153957,0
+HMN.US,D,20240116,000000,33.4,33.61,33.01,33.11,166778,0
+HMN.US,D,20240117,000000,32.86,33.58,32.76,33.37,158114,0
+HMN.US,D,20240118,000000,33.26,33.76,33.06,33.72,152940,0
+HMN.US,D,20240119,000000,33.98,34.04,33.69,34.02,168984,0
+HMN.US,D,20240122,000000,34.23,35.33,34.15,35.29,296555,0
+HMN.US,D,20240123,000000,35.56,35.81,34.71,34.74,248164,0
+HMN.US,D,20240124,000000,35,35.38,34.87,35.21,162233,0
+HMN.US,D,20240125,000000,35.41,35.675,34.99,35.26,181706,0
+HMN.US,D,20240126,000000,35.42,35.45,34.86,34.98,113889,0
+HMN.US,D,20240129,000000,36.04,38.13,35.875,37.18,361798,0
+HMN.US,D,20240130,000000,36.98,37.549,36.675,37.5,151461,0
+HMN.US,D,20240131,000000,37.6,38,36.78,36.83,179719,0
+HMN.US,D,20240201,000000,36.6,36.6,35.715,36.36,205689,0
+HMN.US,D,20240202,000000,36.17,36.485,36.045,36.19,129496,0
+HMN.US,D,20240205,000000,35.74,35.82,35.21,35.4,186512,0
+HMN.US,D,20240206,000000,35.29,35.74,35.29,35.59,114812,0
+HMN.US,D,20240207,000000,35.52,35.86,35.3525,35.83,221179,0
+HMN.US,D,20240208,000000,37,37.26,35.42,37.03,336534,0
+HMN.US,D,20240209,000000,36.96,37.435,36.335,37.38,193199,0
+HMN.US,D,20240212,000000,37.45,38.29,37.42,37.72,316812,0
+HMN.US,D,20240213,000000,37.43,37.5317,36.42,36.83,283000,0
+HMN.US,D,20240214,000000,37.1,37.41,36.84,37.13,201911,0
+HMN.US,D,20240215,000000,37.18,37.97,37.12,37.6,185614,0
+HMN.US,D,20240216,000000,37.46,37.745,36.82,36.83,347968,0
+HMN.US,D,20240220,000000,36.56,37.25,36.39,36.46,160661,0
+HMN.US,D,20240221,000000,36.52,36.64,36.3,36.63,156487,0
+HMN.US,D,20240222,000000,36.42,36.84,36.18,36.72,366946,0
+HMN.US,D,20240223,000000,36.9,37.11,36.64,36.77,136648,0
+HMN.US,D,20240226,000000,36.62,36.78,36,36.28,210438,0
+HMN.US,D,20240227,000000,36.26,36.62,36.12,36.56,119573,0
+HMN.US,D,20240228,000000,36.29,37.07,36.29,36.72,205713,0
+HMN.US,D,20240229,000000,37,37,36,36.19,222662,0
+HMN.US,D,20240301,000000,36.22,36.29,35.48,35.66,156685,0
+HMN.US,D,20240304,000000,35.88,36.2475,35.51,35.6,159822,0
+HMN.US,D,20240305,000000,35.51,35.7,35.22,35.31,199308,0
+HMN.US,D,20240306,000000,35.51,35.56,35.16,35.39,312360,0
+HMN.US,D,20240307,000000,35.5,35.59,34.93,35.22,244413,0
+HMN.US,D,20240308,000000,35.24,35.28,34.5925,35.11,314405,0
+HMN.US,D,20240311,000000,34.84,35.29,34.83,34.89,193155,0
+HMN.US,D,20240312,000000,34.66,35.53,34.3,35.52,412587,0
+HMN.US,D,20240313,000000,35.45,35.59,35.02,35.19,189810,0
+HMN.US,D,20240314,000000,34.74,34.93,34.495,34.68,224787,0
+HMN.US,D,20240315,000000,34.56,35.3,34.56,35.22,423248,0
+HMN.US,D,20240318,000000,35.24,35.4,34.9,35.16,278413,0
+HMN.US,D,20240319,000000,35.24,35.69,35.24,35.47,340369,0
+HMN.US,D,20240320,000000,35.25,35.88,35.25,35.56,241632,0
+HMN.US,D,20240321,000000,35.77,35.92,35.51,35.71,154354,0
+HMN.US,D,20240322,000000,35.79,35.9099,35.24,35.27,124636,0
+HMN.US,D,20240325,000000,35.37,35.79,35.37,35.74,111400,0
+HMN.US,D,20240326,000000,35.76,36.2,35.76,36.08,219407,0
+HMN.US,D,20240327,000000,36.23,36.98,36.17,36.62,282124,0
+HMN.US,D,20240328,000000,36.55,37,36.55,36.99,257994,0
+HMN.US,D,20240401,000000,36.96,36.96,36.27,36.57,152393,0
+HMN.US,D,20240402,000000,36.52,36.63,36.17,36.62,216442,0
+HMN.US,D,20240403,000000,36.5,36.76,36.31,36.55,203568,0
+HMN.US,D,20240404,000000,36.9,37.0997,36.15,36.15,169854,0
+HMN.US,D,20240405,000000,35.73,36.1,35.65,35.84,130608,0
+HMN.US,D,20240408,000000,35.79,35.98,35.67,35.68,116832,0
+HMN.US,D,20240409,000000,35.81,35.85,35.26,35.28,179825,0
+HMN.US,D,20240410,000000,34.95,35.23,34.77,35.21,259336,0
+HMN.US,D,20240411,000000,35.14,35.14,34.25,34.28,128037,0
+HMN.US,D,20240412,000000,34.21,34.67,34.14,34.15,245152,0
+HMN.US,D,20240415,000000,34.4,34.58,33.85,34.11,163907,0
+HMN.US,D,20240416,000000,33.95,34.55,33.89,34.52,216677,0
+HMN.US,D,20240417,000000,34.6,34.77,34.34,34.48,328300,0
+HMN.US,D,20240418,000000,34.66,35.47,34.66,35.4,249478,0
+HMN.US,D,20240419,000000,35.5,36.41,35.5,36.32,255393,0
+HMN.US,D,20240422,000000,36.41,36.61,36.36,36.43,192963,0
+HMN.US,D,20240423,000000,36.5,36.99,36.5,36.82,225389,0
+HMN.US,D,20240424,000000,36.88,37.3137,36.795,37.22,227016,0
+HMN.US,D,20240425,000000,37.14,37.3091,36.55,36.76,219260,0
+HMN.US,D,20240426,000000,36.61,36.79,36.464,36.74,147938,0
+HMN.US,D,20240429,000000,36.77,37.01,36.67,36.85,145311,0
+HMN.US,D,20240430,000000,36.8,36.94,36.565,36.86,135591,0
+HMN.US,D,20240501,000000,37.05,37.895,37.05,37.73,178599,0
+HMN.US,D,20240502,000000,37.9,38.18,37.48,37.85,241465,0
+HMN.US,D,20240503,000000,37.92,37.92,37.3,37.52,225017,0
+HMN.US,D,20240506,000000,37.83,38.395,37.73,38.32,287813,0
+HMN.US,D,20240507,000000,38.33,38.97,38.33,38.8,258662,0
+HMN.US,D,20240508,000000,38.82,39.25,38.72,39.17,225474,0
+HMN.US,D,20240509,000000,36.28,37.48,34.93,35.57,680228,0
+HMN.US,D,20240510,000000,35.2,35.56,34.6,35.16,338184,0
+HMN.US,D,20240513,000000,35.27,35.52,34.865,35.02,300559,0
+HMN.US,D,20240514,000000,35.33,35.33,34.52,34.6,237165,0
+HMN.US,D,20240515,000000,34.58,35.21,34.42,35.12,201080,0
+HMN.US,D,20240516,000000,35.18,35.28,34.82,34.84,167092,0
+HMN.US,D,20240517,000000,34.84,35.08,34.6142,34.85,158339,0
+HMN.US,D,20240520,000000,34.96,34.96,34.32,34.35,392647,0
+HMN.US,D,20240521,000000,34.44,34.69,34.145,34.15,228905,0
+HMN.US,D,20240522,000000,34.03,34.6,33.8201,34.15,138424,0
+HMN.US,D,20240523,000000,34.05,34.11,33.42,33.65,142610,0
+HMN.US,D,20240524,000000,33.96,33.98,33.53,33.76,150759,0
+HMN.US,D,20240528,000000,34.09,34.31,33.54,34.12,195592,0
+HMN.US,D,20240529,000000,33.9,34.045,33.59,33.98,133545,0
+HMN.US,D,20240530,000000,34.09,34.449,33.98,34,209179,0
+HMN.US,D,20240531,000000,34.01,34.43,33.7,34.17,372118,0
+HMN.US,D,20240603,000000,34.26,34.31,33.37,34,355792,0
+HMN.US,D,20240604,000000,33.94,34.26,33.9071,34.01,193097,0
+HMN.US,D,20240605,000000,34.21,34.21,33.54,34,135534,0
+HMN.US,D,20240606,000000,33.94,34.26,33.6,34.25,238953,0
+HMN.US,D,20240607,000000,34.14,34.46,34.105,34.25,365258,0
+HMN.US,D,20240610,000000,33.97,34.09,33.67,33.69,188059,0
+HMN.US,D,20240611,000000,33.52,33.95,33.41,33.81,464451,0
+HMN.US,D,20240612,000000,34.18,34.465,33.78,33.95,339309,0
+HMN.US,D,20240613,000000,33.61,33.75,33.25,33.39,227205,0
+HMN.US,D,20240614,000000,33.09,33.22,32.615,32.78,331463,0
+HMN.US,D,20240617,000000,32.81,33.345,32.81,33.05,242238,0
+HMN.US,D,20240618,000000,33.18,33.56,33,33.32,334373,0
+HMN.US,D,20240620,000000,33.42,33.64,33.3,33.46,198673,0
+HMN.US,D,20240621,000000,33.18,33.31,33.03,33.16,768899,0
+HMN.US,D,20240624,000000,33.27,33.56,32.89,33.21,271083,0
+HMN.US,D,20240625,000000,33.21,33.21,32.64,32.64,236099,0
+HMN.US,D,20240626,000000,32.63,32.63,32.03,32.35,280890,0
+HMN.US,D,20240627,000000,32.63,33.22,32.2123,33.09,280912,0
+HMN.US,D,20240628,000000,32.86,32.93,32.26,32.62,529318,0
+HMN.US,D,20240701,000000,32.82,33.08,32.2,32.35,240243,0
+HMN.US,D,20240702,000000,32.22,32.6,32.22,32.49,135478,0
+HMN.US,D,20240703,000000,32.68,32.68,32.03,32.13,92494,0
+HMN.US,D,20240705,000000,32.02,32.18,31.81,32.18,227715,0
+HMN.US,D,20240708,000000,32.37,32.94,32.19,32.2,252184,0
+HMN.US,D,20240709,000000,32.19,32.615,32.16,32.35,129421,0
+HMN.US,D,20240710,000000,32.35,32.71,32.35,32.71,128806,0
+HMN.US,D,20240711,000000,33.06,33.53,32.94,33.39,247760,0
+HMN.US,D,20240712,000000,33.68,33.96,33.5,33.55,164295,0
+HMN.US,D,20240715,000000,33.92,34.51,33.765,34.1,289327,0
+HMN.US,D,20240716,000000,34.24,35.08,34.13,34.92,404834,0
+HMN.US,D,20240717,000000,34.96,35.84,34.855,35.24,278217,0
+HMN.US,D,20240718,000000,34.96,35.93,34.9,34.96,186107,0
+HMN.US,D,20240719,000000,34.84,34.91,34.12,34.22,208618,0
+HMN.US,D,20240722,000000,34.38,34.46,34.0199,34.29,144167,0
+HMN.US,D,20240723,000000,34.15,34.88,34.03,34.74,226405,0
+HMN.US,D,20240724,000000,34.73,34.88,34.3,34.32,153727,0
+HMN.US,D,20240725,000000,34.48,35.096,34.48,34.57,193847,0
+HMN.US,D,20240726,000000,32.64,34.55,32.64,34.08,545925,0
+HMN.US,D,20240729,000000,34.31,34.48,33.54,33.66,210869,0
+HMN.US,D,20240730,000000,33.86,34.915,33.86,34.77,210119,0
+HMN.US,D,20240731,000000,34.8,35.1,34.39,34.57,222253,0
+HMN.US,D,20240801,000000,34.66,34.7999,33.47,33.83,280954,0
+HMN.US,D,20240802,000000,33.31,33.79,33.12,33.42,276841,0
+HMN.US,D,20240805,000000,32.74,32.79,31.95,32.76,295552,0
+HMN.US,D,20240806,000000,34.08,34.11,33.14,33.74,370588,0
+HMN.US,D,20240807,000000,33.78,34.21,33.63,33.9,270873,0
+HMN.US,D,20240808,000000,33.53,34.4,33.055,33.4,198502,0
+HMN.US,D,20240809,000000,33.29,33.76,33.18,33.74,200861,0
+HMN.US,D,20240812,000000,33.86,34.22,33.06,33.41,311948,0
+HMN.US,D,20240813,000000,33.61,33.61,33.17,33.31,195526,0
+HMN.US,D,20240814,000000,33.5,33.63,33.343,33.42,186498,0
+HMN.US,D,20240815,000000,33.79,33.95,33.495,33.91,253973,0
+HMN.US,D,20240816,000000,33.96,34.185,33.8,34.13,255938,0
+HMN.US,D,20240819,000000,34.16,34.32,33.96,33.99,160926,0
+HMN.US,D,20240820,000000,33.9,33.93,33.59,33.62,99281,0
+HMN.US,D,20240821,000000,33.78,34.09,33.515,34.09,162186,0
+HMN.US,D,20240822,000000,34.1,34.315,33.87,34.1,210727,0
+HMN.US,D,20240823,000000,34.23,34.82,34.135,34.45,285636,0
+HMN.US,D,20240826,000000,34.6,34.79,34.41,34.42,190912,0
+HMN.US,D,20240827,000000,34.44,34.62,34.27,34.55,168211,0
+HMN.US,D,20240828,000000,34.5,35.04,34.43,35.01,239050,0
+HMN.US,D,20240829,000000,35.11,35.46,34.7468,35.28,211028,0
+HMN.US,D,20240830,000000,35.38,35.65,35.27,35.61,175776,0
+HMN.US,D,20240903,000000,35.45,36.24,35.415,36.22,666035,0
+HMN.US,D,20240904,000000,36.3,36.48,35.825,35.95,199809,0
+HMN.US,D,20240905,000000,36.2,36.2,35.51,35.52,195613,0
+HMN.US,D,20240906,000000,35.6,35.695,34.76,34.92,232256,0
+HMN.US,D,20240909,000000,34.86,34.955,34.14,34.14,316531,0
+HMN.US,D,20240910,000000,34.16,34.28,33.86,33.97,200133,0
+HMN.US,D,20240911,000000,33.8,33.87,33,33.17,255662,0
+HMN.US,D,20240912,000000,33.31,33.68,33.05,33.66,260564,0
+HMN.US,D,20240913,000000,33.93,34.05,33.75,33.98,198962,0
+HMN.US,D,20240916,000000,33.97,34.27,33.65,34.13,225676,0
+HMN.US,D,20240917,000000,34.27,34.42,33.97,34.08,251891,0
+HMN.US,D,20240918,000000,34.23,34.63,34.075,34.23,200956,0
+HMN.US,D,20240919,000000,34.49,34.6,34.215,34.59,236870,0
+HMN.US,D,20240920,000000,34.56,34.84,34.38,34.75,971545,0
+HMN.US,D,20240923,000000,34.7,35.41,34.61,35.4,264627,0
+HMN.US,D,20240924,000000,35.47,35.53,34.91,35.04,369152,0
+HMN.US,D,20240925,000000,35.2,35.49,34.855,35.48,371881,0
+HMN.US,D,20240926,000000,35.47,35.94,35.47,35.74,404584,0
+HMN.US,D,20240927,000000,35.9,36.14,35.225,35.53,331946,0
+HMN.US,D,20240930,000000,35.28,35.56,34.93,34.95,388691,0
+HMN.US,D,20241001,000000,34.8,35.03,34.36,35.01,300696,0
+HMN.US,D,20241002,000000,35.22,35.55,35.04,35.51,238687,0
+HMN.US,D,20241003,000000,35.3,35.3,34.76,35.13,242281,0
+HMN.US,D,20241004,000000,35.35,35.915,35.35,35.88,226016,0
+HMN.US,D,20241007,000000,35.76,35.76,34.19,34.36,263739,0
+HMN.US,D,20241008,000000,34.56,34.68,34.29,34.59,150982,0
+HMN.US,D,20241009,000000,34.46,35.14,34.42,35.04,162901,0
+HMN.US,D,20241010,000000,35.18,35.18,34.71,34.72,289093,0
+HMN.US,D,20241011,000000,34.99,35.29,34.86,34.89,139616,0
+HMN.US,D,20241014,000000,34.91,35.42,34.84,35.41,178806,0
+HMN.US,D,20241015,000000,35.33,36.29,35.305,36.02,238194,0
+HMN.US,D,20241016,000000,36.02,36.91,36.02,36.69,258065,0
+HMN.US,D,20241017,000000,37,37.35,36.57,37.35,232479,0
+HMN.US,D,20241018,000000,37.39,37.39,36.81,36.96,176866,0
+HMN.US,D,20241021,000000,36.97,37.13,36.53,36.66,191934,0
+HMN.US,D,20241022,000000,36.41,36.65,36.035,36.35,446392,0
+HMN.US,D,20241023,000000,36.35,37.07,36.285,37.01,228927,0
+HMN.US,D,20241024,000000,37.2,37.56,37.14,37.54,253452,0
+HMN.US,D,20241025,000000,37.72,37.79,36.92,37.13,289172,0
+HMN.US,D,20241028,000000,37.29,37.81,37.2,37.4,235567,0
+HMN.US,D,20241029,000000,37.29,37.57,37.15,37.3,117811,0
+HMN.US,D,20241030,000000,37.49,38.16,37.49,37.64,138943,0
+HMN.US,D,20241031,000000,37.77,37.82,37.22,37.24,205489,0
+HMN.US,D,20241101,000000,37.24,37.675,37.165,37.35,215703,0
+HMN.US,D,20241104,000000,37.295,37.65,37.21,37.38,198112,0
+HMN.US,D,20241105,000000,39.37,39.48,37.8,39.27,342453,0
+HMN.US,D,20241106,000000,41.46,43.26,41.46,42.64,615060,0
+HMN.US,D,20241107,000000,42.4,43.04,41.5776,41.7,328530,0
+HMN.US,D,20241108,000000,41.94,41.94,40.77,40.79,512861,0
+HMN.US,D,20241111,000000,41.205,42.36,41.205,42.31,451263,0
+HMN.US,D,20241112,000000,42.16,42.44,41.7,42.06,361422,0
+HMN.US,D,20241113,000000,42.16,42.38,40.81,40.83,233254,0
+HMN.US,D,20241114,000000,41.195,41.27,40.76,40.94,232369,0
+HMN.US,D,20241115,000000,41.17,41.57,41.08,41.3,268174,0
+HMN.US,D,20241118,000000,41.19,41.485,40.43,40.61,361362,0
+HMN.US,D,20241119,000000,40.33,40.85,39.93,40.47,213100,0
+HMN.US,D,20241120,000000,40.48,40.5775,40.135,40.38,150976,0
+HMN.US,D,20241121,000000,40.785,41.246,40.57,40.93,154721,0
+HMN.US,D,20241122,000000,41.3,41.58,41.01,41.43,183859,0
+HMN.US,D,20241125,000000,41.755,42.028,41.2,41.27,218228,0
+HMN.US,D,20241126,000000,40.95,41.52,40.94,41.42,186617,0
+HMN.US,D,20241127,000000,41.595,41.865,41.46,41.84,216265,0
+HMN.US,D,20241129,000000,41.995,42.1586,41.75,41.87,125835,0
+HMN.US,D,20241202,000000,42.005,42.13,41.04,41.12,202796,0
+HMN.US,D,20241203,000000,41.18,41.61,40.65,41.05,182748,0
+HMN.US,D,20241204,000000,40.575,41.37,40.48,41.25,128245,0
+HMN.US,D,20241205,000000,41.18,41.6972,41.18,41.57,187034,0
+HMN.US,D,20241206,000000,41.57,41.65,40.875,41.56,187497,0
+HMN.US,D,20241209,000000,41.755,41.95,41.475,41.85,264779,0
+HMN.US,D,20241210,000000,41.565,41.69,40.75,41.35,285245,0
+HMN.US,D,20241211,000000,41.39,41.745,41.14,41.59,304039,0
+HMN.US,D,20241212,000000,41.88,41.98,41.23,41.38,182513,0
+HMN.US,D,20241213,000000,41.53,42.05,41.43,41.46,288980,0
+HMN.US,D,20241216,000000,40.9016,41.61,40.78,41.59,191973,0
+HMN.US,D,20241217,000000,41.325,41.325,40.28,40.39,231090,0
+HMN.US,D,20241218,000000,40.475,40.73,38.98,39.1,285737,0
+HMN.US,D,20241219,000000,39.485,39.86,39.29,39.43,205245,0
+HMN.US,D,20241220,000000,39.05,40.0702,39.05,39.54,548486,0
+HMN.US,D,20241223,000000,39.41,39.65,39.224,39.5,137586,0
+HMN.US,D,20241224,000000,39.535,39.75,39.3686,39.7,58595,0
+HMN.US,D,20241226,000000,39.475,39.88,39.26,39.75,90502,0
+HMN.US,D,20241227,000000,39.705,39.81,39.04,39.26,179208,0
+HMN.US,D,20241230,000000,39.08,39.3319,38.71,39.16,107039,0
+HMN.US,D,20241231,000000,39.5,39.71,39.19,39.23,105493,0
+HMN.US,D,20250102,000000,39.29,39.48,38.68,38.69,131549,0
+HMN.US,D,20250103,000000,38.775,39.099,38.68,38.99,175000,0
+HMN.US,D,20250106,000000,38.93,39.045,37.77,37.78,175541,0
+HMN.US,D,20250107,000000,37.92,38.13,37.55,38.07,214262,0
+HMN.US,D,20250108,000000,37.82,38.02,37.35,37.76,111134,0
+HMN.US,D,20250110,000000,37.26,37.26,36.2,36.56,158909,0
+HMN.US,D,20250113,000000,36.515,37.23,36.515,37.16,160651,0
+HMN.US,D,20250114,000000,37.51,37.85,37.19,37.83,176860,0
+HMN.US,D,20250115,000000,38.26,38.45,37.82,38.03,107795,0
+HMN.US,D,20250116,000000,38.17,38.51,37.89,38.5,203088,0
+HMN.US,D,20250117,000000,38.565,38.88,37.9801,38.17,149126,0
+HMN.US,D,20250121,000000,38.5349,38.9,38.17,38.23,125247,0
+HMN.US,D,20250122,000000,37.92,38.05,37.38,37.45,140331,0
+HMN.US,D,20250123,000000,37.21,37.75,37.21,37.72,147464,0
+HMN.US,D,20250124,000000,37.615,38.04,37.46,38.02,147799,0
+HMN.US,D,20250127,000000,38.73,39.08,38.16,38.82,163128,0
+HMN.US,D,20250128,000000,38.815,39.26,38.75,38.79,172848,0
+HMN.US,D,20250129,000000,38.67,39.11,38.2,38.67,150101,0
+HMN.US,D,20250130,000000,39.14,39.23,38.76,38.95,150400,0
+HMN.US,D,20250131,000000,38.875,38.98,38.3315,38.63,135205,0
+HMN.US,D,20250203,000000,37.66,38.305,37.36,37.96,180706,0
+HMN.US,D,20250204,000000,37.82,38.36,37.82,38.1,154513,0
+HMN.US,D,20250205,000000,38.235,38.895,37.93,38.83,270673,0
+HMN.US,D,20250206,000000,40.53,41.31,38.9,40.82,342649,0
+HMN.US,D,20250207,000000,40.61,41.3,40.42,41.16,411491,0
+HMN.US,D,20250210,000000,41.185,41.77,40.93,41.72,271449,0
+HMN.US,D,20250211,000000,41.47,42.81,41.21,42.43,224416,0
+HMN.US,D,20250212,000000,42.01,42.095,40.53,40.55,231361,0
+HMN.US,D,20250213,000000,40.64,41.27,40.41,41.25,149923,0
+HMN.US,D,20250214,000000,41.59,41.65,40.865,41.14,247149,0
+HMN.US,D,20250218,000000,40.895,41.45,40.8,41.4,187173,0
+HMN.US,D,20250219,000000,41.195,41.48,40.4,41.2,195025,0
+HMN.US,D,20250220,000000,40.9,41.17,39.8301,40.53,164110,0
+HMN.US,D,20250221,000000,40.78,40.83,39.73,39.79,208413,0
+HMN.US,D,20250224,000000,40.025,40.77,40.02,40.43,202192,0
+HMN.US,D,20250225,000000,40.685,41.33,40.66,40.76,261445,0
+HMN.US,D,20250226,000000,40.93,40.99,40.15,40.54,131352,0
+HMN.US,D,20250227,000000,40.465,41.49,40.39,41.43,141735,0
+HMN.US,D,20250228,000000,41.525,42.455,41.5,42.33,241554,0
+HMN.US,D,20250303,000000,42.63,43.53,42.18,42.68,218074,0
+HMN.US,D,20250304,000000,42.4,42.54,41.45,41.48,308285,0
+HMN.US,D,20250305,000000,41.48,42.09,41.3,41.65,173147,0
+HMN.US,D,20250306,000000,41.44,41.84,41.225,41.32,192820,0
+HMN.US,D,20250307,000000,40.82,41.92,40.82,41.73,170521,0
+HMN.US,D,20250310,000000,41.26,41.735,40.6,40.75,349658,0
+HMN.US,D,20250311,000000,41.06,41.37,40.58,41.19,201695,0
+HMN.US,D,20250312,000000,41.205,41.21,39.99,40.41,183885,0
+HMN.US,D,20250313,000000,40.525,41.13,40.525,40.98,163587,0
+HMN.US,D,20250314,000000,41.19,42,41.07,41.94,163594,0
+HMN.US,D,20250317,000000,41.115,42.1165,41.115,41.9,161095,0
+HMN.US,D,20250318,000000,41.855,42.11,41.43,41.57,153956,0
+HMN.US,D,20250319,000000,41.62,41.63,41.05,41.49,173034,0
+HMN.US,D,20250320,000000,40.75,41.94,40.74,41.34,183433,0
+HMN.US,D,20250321,000000,41.155,41.495,40.66,41.23,586717,0
+HMN.US,D,20250324,000000,41.61,42.18,41.47,42.04,157208,0
+HMN.US,D,20250325,000000,42.035,42.68,41.91,42.2,170902,0
+HMN.US,D,20250326,000000,42.427,43.13,42.427,42.58,140764,0
+HMN.US,D,20250327,000000,42.48,43.28,42.43,43.12,127001,0
+HMN.US,D,20250328,000000,42.995,43.185,42.28,42.63,111716,0
+HMN.US,D,20250331,000000,42.22,42.97,42.22,42.73,176602,0
+HMN.US,D,20250401,000000,42.69,43.46,42.265,43.44,208526,0
+HMN.US,D,20250402,000000,43.115,43.69,42.94,43.46,175079,0
+HMN.US,D,20250403,000000,42.23,43.465,42.165,43.07,256564,0
+HMN.US,D,20250404,000000,41.64,42.76,40.97,41.43,731113,0
+HMN.US,D,20250407,000000,40.46,42.31,40.01,40.42,505253,0
+HMN.US,D,20250408,000000,41.53,41.99,39.42,39.65,409925,0
+HMN.US,D,20250409,000000,39.52,41.81,39,40.29,582145,0
+HMN.US,D,20250410,000000,39.97,40.78,39.325,39.89,380082,0
+HMN.US,D,20250411,000000,40.005,40.005,38.84,39.38,246771,0
+HMN.US,D,20250414,000000,39.765,40.78,39.63,40.51,189333,0
+HMN.US,D,20250415,000000,40.5,41.115,40.4,40.75,176747,0
+HMN.US,D,20250416,000000,40.836,41.2,40.155,40.41,216064,0
+HMN.US,D,20250417,000000,40.446,40.74,39.82,39.95,283099,0
+HMN.US,D,20250421,000000,39.99,40.11,38.76,38.84,238520,0
+HMN.US,D,20250422,000000,38.94,40.6,38.88,40.3,217450,0
+HMN.US,D,20250423,000000,40.79,40.99,40.2,40.36,224321,0
+HMN.US,D,20250424,000000,40.1,40.83,40.06,40.69,197734,0
+HMN.US,D,20250425,000000,40.515,40.72,39.65,40.7,235189,0
+HMN.US,D,20250428,000000,40.825,41.735,40.81,41.65,315484,0
+HMN.US,D,20250429,000000,41.58,42.51,41.3,42.38,327075,0
+HMN.US,D,20250430,000000,42.15,42.225,40.88,41.54,290424,0
+HMN.US,D,20250501,000000,41.198,41.695,40.9,41.38,257504,0
+HMN.US,D,20250502,000000,41.8,42.46,41.58,42.25,244335,0
+HMN.US,D,20250505,000000,41.78,42.47,41.74,42.22,185384,0
+HMN.US,D,20250506,000000,40.695,42.47,40.695,41.61,262297,0
+HMN.US,D,20250507,000000,40.45,42,40.0644,41.71,376117,0
+HMN.US,D,20250508,000000,41.76,42.16,41.63,41.94,214290,0
+HMN.US,D,20250509,000000,41.805,42.0292,41.61,41.97,188826,0
+HMN.US,D,20250512,000000,42.15,42.37,41.61,42,412111,0
+HMN.US,D,20250513,000000,42.115,42.345,41.35,41.6,465464,0
+HMN.US,D,20250514,000000,41.225,41.8,41.05,41.47,357773,0
+HMN.US,D,20250515,000000,41.47,42.63,41.435,42.58,495176,0
+HMN.US,D,20250516,000000,42.6,44.27,42.6,43.54,523597,0
+HMN.US,D,20250519,000000,43.52,44.149718,43.2,43.96,564609,0
+HMN.US,D,20250520,000000,44.015,44.44,43.76,43.96,540887,0
+HMN.US,D,20250521,000000,43.68,43.805,42.93,43.14,285626,0
+HMN.US,D,20250522,000000,42.72,43.41,42.2,43.04,574503,0
+HMN.US,D,20250523,000000,42.645,43.08,42.645,42.92,239680,0
+HMN.US,D,20250527,000000,43.4,43.96,42.93,43.89,258204,0
+HMN.US,D,20250528,000000,43.865,43.865,43.34,43.36,189631,0
+HMN.US,D,20250529,000000,43.245,43.38,42.97,43.31,161469,0
+HMN.US,D,20250530,000000,43.66,43.795,42.86,43.43,240815,0
+HMN.US,D,20250602,000000,43.0554,43.81,42.9005,43.8,199078,0
+HMN.US,D,20250603,000000,43.73,44.03,43.1,43.53,210410,0
+HMN.US,D,20250604,000000,43.1101,43.59,42.9,43,278054,0
+HMN.US,D,20250605,000000,42.9001,43.19,42.5,43.15,397357,0
+HMN.US,D,20250606,000000,43.51,43.99,43.1,43.99,271229,0
+HMN.US,D,20250609,000000,43.92,44.07,42.67,43,364580,0
+HMN.US,D,20250610,000000,42.84,43.135,42.38,42.58,256914,0
+HMN.US,D,20250611,000000,42.725,43.17,42.56,42.76,256168,0
+HMN.US,D,20250612,000000,42.405,43.15,42.4,43.13,178077,0
+HMN.US,D,20250613,000000,43.02,43.02,42.5,42.79,207307,0
+HMN.US,D,20250616,000000,42.465,42.82,42.0979,42.15,219121,0
+HMN.US,D,20250617,000000,41.955,42.125,41.61,42.02,276426,0
+HMN.US,D,20250618,000000,41.925,42.47,41.925,42.08,232246,0
+HMN.US,D,20250620,000000,41.92,42.51,41.92,42.14,422159,0
+HMN.US,D,20250623,000000,42.165,43.21,41.95,43.18,230823,0
+HMN.US,D,20250624,000000,43.25,43.35,42.82,42.86,268519,0
+HMN.US,D,20250625,000000,42.7578,42.88,42.18,42.21,232983,0
+HMN.US,D,20250626,000000,42.335,42.805,42.28,42.75,213008,0
+HMN.US,D,20250627,000000,42.68,42.94,42.475,42.89,361075,0
+HMN.US,D,20250630,000000,43.13,43.13,42.6646,42.97,235422,0
+HMN.US,D,20250701,000000,42.95,43.45,42.8305,43.04,248291,0
+HMN.US,D,20250702,000000,43.02,43.02,41.68,41.92,274917,0
+HMN.US,D,20250703,000000,42.25,42.64,42.14,42.6,179458,0
+HMN.US,D,20250707,000000,42.4,42.74,41.71,41.8,282761,0
+HMN.US,D,20250708,000000,41.82,42.01,41.42,41.5,251882,0
+HMN.US,D,20250709,000000,41.36,41.475,40.46,41,226381,0
+HMN.US,D,20250710,000000,40.85,40.85,40.365,40.58,278401,0
+HMN.US,D,20250711,000000,40.46,40.95,40.3701,40.7,349056,0
+HMN.US,D,20250714,000000,40.62,41.04,40.53,40.98,335218,0
+HMN.US,D,20250715,000000,40.76,40.87,40.16,40.17,245763,0
+HMN.US,D,20250716,000000,40.4,40.86,40.04,40.86,306195,0
+HMN.US,D,20250717,000000,40.72,41.43,40.6,41.31,230483,0
+HMN.US,D,20250718,000000,41.14,41.58,41.09,41.37,243563,0
+HMN.US,D,20250721,000000,41.375,41.53,40.82,40.96,203749,0
+HMN.US,D,20250722,000000,41.07,41.69,40.95,41.57,268028,0
+HMN.US,D,20250723,000000,41.47,41.82,41.18,41.67,413449,0
+HMN.US,D,20250724,000000,41.425,41.63,41.24,41.38,298546,0
+HMN.US,D,20250725,000000,41.76,41.84,40.54,40.64,313645,0
+HMN.US,D,20250728,000000,41.06,41.81,40.73,41.59,351587,0
+HMN.US,D,20250729,000000,41.76,42.15,41.395,41.49,241997,0
+HMN.US,D,20250730,000000,41.31,41.725,41.25,41.42,203833,0
+HMN.US,D,20250731,000000,41.07,42.615,41.01,42.53,359378,0
+HMN.US,D,20250801,000000,42.02,42.28,41.15,41.27,325702,0
+HMN.US,D,20250804,000000,41.47,41.91,41.43,41.9,205798,0
+HMN.US,D,20250805,000000,42.16,42.336786,41.73,42.06,226675,0
+HMN.US,D,20250806,000000,42.075,42.435,42.005,42.34,281235,0
+HMN.US,D,20250807,000000,42.515,44.64,42.29,43.4,286760,0
+HMN.US,D,20250808,000000,43,44.25,42.64,44.11,253802,0
+HMN.US,D,20250811,000000,44.25,44.49,43.94,43.97,203862,0
+HMN.US,D,20250812,000000,44.36,44.67,44.19,44.6,214947,0
+HMN.US,D,20250813,000000,44.78,45.18,44.53,44.67,188172,0
+HMN.US,D,20250814,000000,44.64,45.11,44.37,45.09,209594,0
+HMN.US,D,20250815,000000,45.24,45.27,44.44,44.52,265874,0
+HMN.US,D,20250818,000000,44.52,44.64,44.25,44.64,134343,0
+HMN.US,D,20250819,000000,44.65,45.36,44.65,45.07,142542,0
+HMN.US,D,20250820,000000,45.35,45.68,45.18,45.46,123099,0
+HMN.US,D,20250821,000000,45.64,45.64,45.11,45.41,96405,0
+HMN.US,D,20250822,000000,45.48,46.305,45.48,45.97,188882,0
+HMN.US,D,20250825,000000,45.695,45.855,45.17,45.21,171562,0
+HMN.US,D,20250826,000000,45.105,45.26,44.7,45.15,200943,0
+HMN.US,D,20250827,000000,45.27,45.655,44.93,45.51,187923,0
+HMN.US,D,20250828,000000,45.63,45.95,45.09,45.78,261369,0
+HMN.US,D,20250829,000000,45.48,46.15,45.39,45.98,220831,0
+HMN.US,D,20250902,000000,45.95,46.19,45.405,46.12,209206,0
+HMN.US,D,20250903,000000,45.865,46.36,45.8,46.17,299408,0
+HMN.US,D,20250904,000000,46.385,46.96,46.385,46.96,206739,0
+HMN.US,D,20250905,000000,47.005,47.315,46.01,46.28,156197,0
+HMN.US,D,20250908,000000,46.285,46.42,45.7255,46.4,162336,0
+HMN.US,D,20250909,000000,46.04,46.69,46.04,46.45,188184,0
+HMN.US,D,20250910,000000,46.37,46.59,45.97,46.56,164421,0
+HMN.US,D,20250911,000000,46.365,47.72,46.365,47.57,213493,0
+HMN.US,D,20250912,000000,47.38,47.81,47.14,47.59,215391,0
+HMN.US,D,20250915,000000,47.695,47.695,46.93,46.99,194035,0
+HMN.US,D,20250916,000000,46.31,46.45,45.44,45.68,240546,0
+HMN.US,D,20250917,000000,46.12,46.48,45.69,45.76,312883,0
+HMN.US,D,20250918,000000,45.605,46.55,45.49,46.33,271760,0
+HMN.US,D,20250919,000000,46.22,46.48,45.58,45.84,687256,0
+HMN.US,D,20250922,000000,45.74,46.04,45.55,45.95,255443,0
+HMN.US,D,20250923,000000,46.24,46.45,45.88,46.13,251216,0
+HMN.US,D,20250924,000000,45.89,46.28,45.67,45.76,190248,0
+HMN.US,D,20250925,000000,45.875,46.08,45.08,45.38,179498,0
+HMN.US,D,20250926,000000,45.45,46.22,45.405,45.8,278665,0
+HMN.US,D,20250929,000000,45.5974,45.8,44.64,44.92,208704,0
+HMN.US,D,20250930,000000,44.82,45.375,44.79,45.17,156567,0
+HMN.US,D,20251001,000000,45.27,45.27,44.415,44.43,175327,0
+HMN.US,D,20251002,000000,43.96,44.33,43.76,44.21,160572,0
+HMN.US,D,20251003,000000,44.02,45.07,44.02,44.41,219402,0
+HMN.US,D,20251006,000000,44.43,44.79,44.11,44.29,182136,0
+HMN.US,D,20251007,000000,44.476,44.95,44.25,44.29,164309,0
+HMN.US,D,20251008,000000,44.46,44.83,44.32,44.5,139326,0
+HMN.US,D,20251009,000000,44.575,45.17,44.13,44.98,206772,0
+HMN.US,D,20251010,000000,45.25,45.48,44.02,44.08,186418,0
+HMN.US,D,20251013,000000,44.225,44.54,44.02,44.31,132699,0
+HMN.US,D,20251014,000000,44.565,45.7,44.36,45.67,188851,0
+HMN.US,D,20251015,000000,45.34,45.48,44.34,44.68,183430,0
+HMN.US,D,20251016,000000,44.11,44.23,43.45,43.56,127353,0
+HMN.US,D,20251017,000000,43.69,44.13,43.61,43.99,138200,0
+HMN.US,D,20251020,000000,44.27,44.36,43.91,44.24,94254,0
+HMN.US,D,20251021,000000,44.33,44.725,44.18,44.4,139652,0
+HMN.US,D,20251022,000000,44.95,44.97,44.2,44.79,165324,0
+HMN.US,D,20251023,000000,44.84,44.905,44.32,44.78,136632,0
+HMN.US,D,20251024,000000,45.14,45.75,44.84,44.94,400269,0
+HMN.US,D,20251027,000000,45.095,45.095,44.06,44.41,138900,0
+HMN.US,D,20251028,000000,44.58,45.5,44.17,44.17,467057,0
+HMN.US,D,20251029,000000,44.035,45.25,43.64,44.33,458884,0
+HMN.US,D,20251030,000000,44.59,45.45,44.355,44.56,258209,0
+HMN.US,D,20251031,000000,44.53,45.15,44.24,44.71,294339,0
+HMN.US,D,20251103,000000,44.58,44.65,43.8,44.25,207779,0
+HMN.US,D,20251104,000000,44.265,45.45,44.265,45.24,288940,0
+HMN.US,D,20251105,000000,46.91,48.325,45.925,46.75,369992,0
+HMN.US,D,20251106,000000,46.09,47.215,45.29,45.29,255925,0
+HMN.US,D,20251107,000000,45.31,45.81,44.83,45.34,302911,0
+HMN.US,D,20251110,000000,45.475,46.06,45,45.62,255022,0
+HMN.US,D,20251111,000000,45.76,46.4,45.57,45.61,144942,0
+HMN.US,D,20251112,000000,45.765,45.97,45.49,45.49,263176,0
+HMN.US,D,20251113,000000,45.54,45.58,44.99,45.39,197174,0
+HMN.US,D,20251114,000000,45.27,46.66,45,46.34,249007,0
+HMN.US,D,20251117,000000,46.62,46.62,45.65,45.66,235418,0
+HMN.US,D,20251118,000000,45.397,46.37,45.397,45.95,118183,0
+HMN.US,D,20251119,000000,45.935,46.1371,45.2,45.57,245637,0
+HMN.US,D,20251120,000000,46.1,46.31,45.47,45.94,174198,0
+HMN.US,D,20251121,000000,46.105,47.07,46.07,46.48,227283,0
+HMN.US,D,20251124,000000,46.35,46.53,45.115,45.23,232842,0
+HMN.US,D,20251125,000000,45.625,46.3,45.41,45.85,398817,0
+HMN.US,D,20251126,000000,45.93,46.42,45.71,46.07,419314,0
+HMN.US,D,20251128,000000,46.06,46.06,45.54,45.78,80613,0
+HMN.US,D,20251201,000000,45.78,45.82,45.01,45.22,186433,0
+HMN.US,D,20251202,000000,45.53,45.53,44.86,45.07,118194,0
+HMN.US,D,20251203,000000,45.1375,45.255,44.23,44.65,182101,0
+HMN.US,D,20251204,000000,44.64,45.2,44.35,44.56,206598,0
+HMN.US,D,20251205,000000,44.7,45.17,43.3285,43.63,334563,0
+HMN.US,D,20251208,000000,43.7,44.57,43.015,44.08,245177,0
+HMN.US,D,20251209,000000,44.68,44.78,44.15,44.38,219536,0
+HMN.US,D,20251210,000000,44.41,45.46,44.21,45.02,296932,0
+HMN.US,D,20251211,000000,45.28,46.46,45.22,46.23,220004,0
+HMN.US,D,20251212,000000,46.54,46.55,45.81,46.11,273432,0
+HMN.US,D,20251215,000000,45.76,46.275,45.44,46.07,283873,0
+HMN.US,D,20251216,000000,45.71,46.475,45.71,45.92,261633,0
+HMN.US,D,20251217,000000,45.45,46.65,45.425,46.54,355728,0
+HMN.US,D,20251218,000000,46.77,46.9,45.8001,46.7,212257,0
+HMN.US,D,20251219,000000,46.4,46.54,45.96,46.54,940600,0
+HMN.US,D,20251222,000000,46.565,46.8555,46.31,46.68,186237,0
+HMN.US,D,20251223,000000,46.56,46.98,46.515,46.58,205235,0
+HMN.US,D,20251224,000000,46.43,46.815,46.4,46.73,77786,0
+HMN.US,D,20251226,000000,46.76,46.76,46.32,46.5,121047,0
+HMN.US,D,20251229,000000,46.455,46.6125,46.195,46.57,155023,0
+HMN.US,D,20251230,000000,46.555,46.78,46.2,46.43,163758,0
+HMN.US,D,20251231,000000,46.35,46.55,45.88,46.18,150774,0
+HMN.US,D,20260102,000000,45.39,46.02,44.925,45.18,198328,0
+HMN.US,D,20260105,000000,45.12,46.075,44.78,45.53,267225,0
+HMN.US,D,20260106,000000,45.82,45.82,44.18,45.33,310654,0
+HMN.US,D,20260107,000000,45.69,45.69,44.51,44.77,173113,0
+HMN.US,D,20260108,000000,44.75,45.74,44.64,45.25,171306,0
+HMN.US,D,20260109,000000,45.275,45.275,44.41,44.48,162689,0
+HMN.US,D,20260112,000000,44.82,46.19,43.975,44.52,198121,0
+HMN.US,D,20260113,000000,44.54,44.54,42.87,43.05,253344,0
+HMN.US,D,20260114,000000,43.23,43.64,42.835,43.12,271534,0
+HMN.US,D,20260115,000000,43.045,43.48,42.73,42.88,198331,0
+HMN.US,D,20260116,000000,42.46,42.745,42.19,42.47,259737,0
+HMN.US,D,20260120,000000,42.17,42.68,41.74,42.55,240306,0
+HMN.US,D,20260121,000000,42.885,43.65,42.53,42.81,216640,0
+HMN.US,D,20260122,000000,42.905,43.38,42.5,43.35,338228,0
+HMN.US,D,20260123,000000,43.205,43.285,42.31,42.73,268324,0
+HMN.US,D,20260126,000000,42.74,43.54,42.56,43.16,268906,0
+HMN.US,D,20260127,000000,43.19,43.19,42.8,42.9,179571,0
+HMN.US,D,20260128,000000,42.52,43.57,42.52,43.17,211700,0
+HMN.US,D,20260129,000000,43.56,44.115,43.31,44.11,191106,0
+HMN.US,D,20260130,000000,43.935,45.02,43.68,44.81,330220,0
+HMN.US,D,20260202,000000,45.005,45.22,44.64,44.88,245283,0
+HMN.US,D,20260203,000000,44.58,45.615,44.35,44.92,258145,0
+HMN.US,D,20260204,000000,44.55,44.69,42.03,43.23,524062,0
+HMN.US,D,20260205,000000,43.145,45.13,43.14,44.66,455731,0
+HMN.US,D,20260206,000000,44.52,44.77,42.97,43.18,252607,0
+HMN.US,D,20260209,000000,42.9523,43.11,42.27,42.63,264143,0
+HMN.US,D,20260210,000000,42.97,43.34,42.26,42.95,323793,0
+HMN.US,D,20260211,000000,43.04,43.0708,42.02,42.56,177670,0
+HMN.US,D,20260212,000000,42.87,43,42.17,42.79,227668,0
+HMN.US,D,20260213,000000,42.98,42.98,42.235,42.57,165609,0
+HMN.US,D,20260217,000000,43.03,43.475,42.595,43.13,166692,0
+HMN.US,D,20260218,000000,42.92,43.69,42.67,43.43,243965,0
diff --git a/daily/us/nyse stocks/1/hpp_c.us.txt b/daily/us/nyse stocks/1/hpp_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6aa35ea103e76c6d6152713f482ab2baea9b16fe
--- /dev/null
+++ b/daily/us/nyse stocks/1/hpp_c.us.txt	
@@ -0,0 +1,1062 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HPP_C.US,D,20211123,000000,24.64,24.95,24.55,24.86,434213,0
+HPP_C.US,D,20211124,000000,24.7,25.22,24.7,25.11,390763,0
+HPP_C.US,D,20211126,000000,25.06,25.27,24.77,25,408825,0
+HPP_C.US,D,20211129,000000,25.25,25.3,25.02,25.22,470987,0
+HPP_C.US,D,20211130,000000,25.01,25.3,24.9,25.16,2548191,0
+HPP_C.US,D,20211201,000000,25.15,25.39,25.15,25.21,455850,0
+HPP_C.US,D,20211202,000000,25.29,25.36,25.14,25.36,78620,0
+HPP_C.US,D,20211203,000000,25.36,25.36,25.18,25.22,37169,0
+HPP_C.US,D,20211206,000000,25.36,25.5,25.27,25.38,169167,0
+HPP_C.US,D,20211207,000000,25.65,25.65,25.44,25.5,19391,0
+HPP_C.US,D,20211208,000000,25.37,25.54,25.37,25.43,81585,0
+HPP_C.US,D,20211209,000000,25.35,25.59,25.35,25.52,69923,0
+HPP_C.US,D,20211210,000000,25.5299,25.54,25.49,25.49,19750,0
+HPP_C.US,D,20211213,000000,25.53,25.6,25.45,25.56,45724,0
+HPP_C.US,D,20211214,000000,25.54,25.79,25.45,25.75,159825,0
+HPP_C.US,D,20211215,000000,25.65,25.74,25.63,25.63,839510,0
+HPP_C.US,D,20211216,000000,25.62,25.71,25.61,25.71,123702,0
+HPP_C.US,D,20211217,000000,25.72,25.75,25.62,25.75,79006,0
+HPP_C.US,D,20211220,000000,25.7,25.72,25.53,25.65,93346,0
+HPP_C.US,D,20211221,000000,25.69,25.8,25.66,25.8,30266,0
+HPP_C.US,D,20211222,000000,25.87,25.98,25.43,25.93,37359,0
+HPP_C.US,D,20211223,000000,26,26,25.69,25.7978,17543,0
+HPP_C.US,D,20211227,000000,25.88,25.88,25.6336,25.7,9715,0
+HPP_C.US,D,20211228,000000,25.63,25.83,25.51,25.75,90789,0
+HPP_C.US,D,20211229,000000,25.8,25.85,25.71,25.85,16591,0
+HPP_C.US,D,20211230,000000,25.83,25.96,25.73,25.93,33463,0
+HPP_C.US,D,20211231,000000,25.81,26.11,25.81,26.09,168584,0
+HPP_C.US,D,20220103,000000,25.94,26,25.74,25.87,49813,0
+HPP_C.US,D,20220104,000000,25.87,25.87,25.7,25.79,216578,0
+HPP_C.US,D,20220105,000000,26,26,25.54,25.65,143409,0
+HPP_C.US,D,20220106,000000,25.7,25.75,25.52,25.67,101052,0
+HPP_C.US,D,20220107,000000,25.65,25.725,25.54,25.6,17482,0
+HPP_C.US,D,20220110,000000,25.58,25.64,25.4,25.6,42388,0
+HPP_C.US,D,20220111,000000,25.66,25.7043,25.55,25.64,26385,0
+HPP_C.US,D,20220112,000000,25.76,25.77,25.56,25.76,20486,0
+HPP_C.US,D,20220113,000000,25.76,25.8,25.59,25.6881,31968,0
+HPP_C.US,D,20220114,000000,25.67,25.705,25.46,25.55,31040,0
+HPP_C.US,D,20220118,000000,25.48,25.51,25.35,25.35,15907,0
+HPP_C.US,D,20220119,000000,25.5,25.5,25.28,25.35,175378,0
+HPP_C.US,D,20220120,000000,25.29,25.5,25.28,25.4,41187,0
+HPP_C.US,D,20220121,000000,25.51,25.51,25.337,25.41,243101,0
+HPP_C.US,D,20220124,000000,25.4,25.41,25.2,25.3,27743,0
+HPP_C.US,D,20220125,000000,25.49,25.49,25.22,25.31,46892,0
+HPP_C.US,D,20220126,000000,25.27,25.33,25,25.22,108383,0
+HPP_C.US,D,20220127,000000,25.32,25.32,24.76,24.9,314469,0
+HPP_C.US,D,20220128,000000,24.87,24.98,24.6,24.91,175530,0
+HPP_C.US,D,20220131,000000,24.98,25.3,24.8501,25.26,35009,0
+HPP_C.US,D,20220201,000000,25.26,25.3554,25.05,25.08,36757,0
+HPP_C.US,D,20220202,000000,25.08,25.19,24.83,24.94,71321,0
+HPP_C.US,D,20220203,000000,24.78,24.85,24.51,24.79,76938,0
+HPP_C.US,D,20220204,000000,24.72,24.75,24.2233,24.34,85233,0
+HPP_C.US,D,20220207,000000,24.38,24.38,23.83,23.9,80171,0
+HPP_C.US,D,20220208,000000,23.72,23.72,23.41,23.46,34997,0
+HPP_C.US,D,20220209,000000,23.65,23.65,23.11,23.21,51676,0
+HPP_C.US,D,20220210,000000,23,23,22.21,22.36,73713,0
+HPP_C.US,D,20220211,000000,22.41,22.4816,21.852,21.91,40388,0
+HPP_C.US,D,20220214,000000,21.82,22.105,20.715,21.26,172747,0
+HPP_C.US,D,20220215,000000,21.11,21.7,20.93,20.96,24491,0
+HPP_C.US,D,20220216,000000,21.06,21.45,20.75,21.3,34172,0
+HPP_C.US,D,20220217,000000,21.42,21.42,20.9301,20.97,94172,0
+HPP_C.US,D,20220218,000000,21.1411,21.24,20.62,20.9,42828,0
+HPP_C.US,D,20220222,000000,20.77,20.96,20.6,20.96,29711,0
+HPP_C.US,D,20220223,000000,20.86,21.0198,20.59,20.71,28288,0
+HPP_C.US,D,20220224,000000,20.54,20.6563,20.27,20.6563,42381,0
+HPP_C.US,D,20220225,000000,21.1,21.1,20.62,20.8,30259,0
+HPP_C.US,D,20220228,000000,20.93,21.37,20.76,21,63413,0
+HPP_C.US,D,20220301,000000,21.06,21.31,20.95,21.18,29131,0
+HPP_C.US,D,20220302,000000,21.27,21.27,20.958,21.17,21091,0
+HPP_C.US,D,20220303,000000,21.22,21.41,21.2,21.2594,37187,0
+HPP_C.US,D,20220304,000000,21.29,21.29,21.01,21.26,17243,0
+HPP_C.US,D,20220307,000000,21.1,21.28,21.0107,21.12,29537,0
+HPP_C.US,D,20220308,000000,21.27,21.35,20.87,21.35,30647,0
+HPP_C.US,D,20220309,000000,21.25,21.515,21.07,21.3,15760,0
+HPP_C.US,D,20220310,000000,21.19,21.38,20.66,21.23,34062,0
+HPP_C.US,D,20220311,000000,20.96,21.49,20.96,21.3,14017,0
+HPP_C.US,D,20220314,000000,21.3,21.3,20.7875,20.86,55553,0
+HPP_C.US,D,20220315,000000,20.95,21.1,20.88,20.95,22039,0
+HPP_C.US,D,20220316,000000,21.05,21.31,20.965,21.31,37328,0
+HPP_C.US,D,20220317,000000,21.3,21.77,21.3,21.63,18707,0
+HPP_C.US,D,20220318,000000,21.3198,21.83,21.3198,21.59,10794,0
+HPP_C.US,D,20220321,000000,21.57,21.7899,21.24,21.39,15824,0
+HPP_C.US,D,20220322,000000,21.36,21.36,21.0785,21.1202,29228,0
+HPP_C.US,D,20220323,000000,21.14,21.22,21.13,21.15,20959,0
+HPP_C.US,D,20220324,000000,21.29,21.4038,20.81,20.95,24858,0
+HPP_C.US,D,20220325,000000,20.95,20.95,20.07,20.46,53330,0
+HPP_C.US,D,20220328,000000,20.45,20.8319,20.45,20.6493,28323,0
+HPP_C.US,D,20220329,000000,20.82,20.95,20.6,20.73,67532,0
+HPP_C.US,D,20220330,000000,20.71,20.9319,20.71,20.88,77565,0
+HPP_C.US,D,20220331,000000,20.95,21.59,20.94,21.53,279947,0
+HPP_C.US,D,20220401,000000,21.46,21.46,21.29,21.38,29782,0
+HPP_C.US,D,20220404,000000,21.4,21.58,21.4,21.56,31748,0
+HPP_C.US,D,20220405,000000,21.49,21.49,21.23,21.28,56538,0
+HPP_C.US,D,20220406,000000,21.06,21.15,20.6541,20.86,27670,0
+HPP_C.US,D,20220407,000000,20.69,21.1,20.69,20.99,14941,0
+HPP_C.US,D,20220408,000000,20.66,21.0599,20.21,20.21,28992,0
+HPP_C.US,D,20220411,000000,20.2,20.2092,19.68,19.68,34753,0
+HPP_C.US,D,20220412,000000,19.81,20.11,19.63,19.75,166246,0
+HPP_C.US,D,20220413,000000,19.56,19.97,19.56,19.95,70533,0
+HPP_C.US,D,20220414,000000,19.98,20.45,19.9,20.3,94580,0
+HPP_C.US,D,20220418,000000,20.38,20.38,20.08,20.08,26498,0
+HPP_C.US,D,20220419,000000,20.05,20.1,19.82,20,29341,0
+HPP_C.US,D,20220420,000000,20.01,20.03,19.64,19.69,41023,0
+HPP_C.US,D,20220421,000000,19.9,19.9148,19.33,19.33,28026,0
+HPP_C.US,D,20220422,000000,19.47,19.47,18.82,18.93,18323,0
+HPP_C.US,D,20220425,000000,18.94,19.09,18.9097,19.08,48611,0
+HPP_C.US,D,20220426,000000,18.98,19.135,18.88,18.95,23422,0
+HPP_C.US,D,20220427,000000,19.04,19.045,18.65,18.71,34767,0
+HPP_C.US,D,20220428,000000,18.77,19.3,18.44,19.12,39779,0
+HPP_C.US,D,20220429,000000,18.95,19.81,18.2448,18.97,119445,0
+HPP_C.US,D,20220502,000000,18.99,18.99,18.21,18.4,32624,0
+HPP_C.US,D,20220503,000000,18.43,18.43,17.65,17.87,35328,0
+HPP_C.US,D,20220504,000000,17.98,18.4999,17.7739,18.3006,54316,0
+HPP_C.US,D,20220505,000000,18.14,18.3167,17.39,17.5,82654,0
+HPP_C.US,D,20220506,000000,17.46,17.749,17.43,17.5994,28084,0
+HPP_C.US,D,20220509,000000,17.5,17.67,17.43,17.6105,41592,0
+HPP_C.US,D,20220510,000000,17.7,17.79,16.62,17.22,46741,0
+HPP_C.US,D,20220511,000000,16.9,17.32,16.9,17.25,18077,0
+HPP_C.US,D,20220512,000000,17.01,18,17.01,17.6,38067,0
+HPP_C.US,D,20220513,000000,17.72,17.72,17.25,17.69,29074,0
+HPP_C.US,D,20220516,000000,17.73,18.09,17.4524,18.09,131916,0
+HPP_C.US,D,20220517,000000,18.08,18.08,17.41,17.41,83461,0
+HPP_C.US,D,20220518,000000,17.61,17.64,17.07,17.35,107352,0
+HPP_C.US,D,20220519,000000,17.49,17.49,17.01,17.24,44888,0
+HPP_C.US,D,20220520,000000,17.42,17.435,17.02,17.21,27184,0
+HPP_C.US,D,20220523,000000,17.11,17.33,17.02,17.22,32861,0
+HPP_C.US,D,20220524,000000,17.39,17.53,17.22,17.53,33346,0
+HPP_C.US,D,20220525,000000,17.58,17.95,17.4671,17.9244,19077,0
+HPP_C.US,D,20220526,000000,18.06,18.5,17.8505,18.13,33381,0
+HPP_C.US,D,20220527,000000,18.23,19.84,18.23,19.33,95398,0
+HPP_C.US,D,20220531,000000,19.25,19.69,18.85,19.56,74059,0
+HPP_C.US,D,20220601,000000,19.7,19.89,19.505,19.75,47501,0
+HPP_C.US,D,20220602,000000,19.75,19.932,19.59,19.71,105692,0
+HPP_C.US,D,20220603,000000,19.56,19.6876,19.41,19.68,34601,0
+HPP_C.US,D,20220606,000000,19.66,19.81,19.44,19.73,106915,0
+HPP_C.US,D,20220607,000000,19.68,20.16,19.51,20.11,113447,0
+HPP_C.US,D,20220608,000000,20.15,20.16,19.74,19.74,14853,0
+HPP_C.US,D,20220609,000000,19.88,19.88,19.5019,19.52,28615,0
+HPP_C.US,D,20220610,000000,19.36,19.36,18.705,18.96,32370,0
+HPP_C.US,D,20220613,000000,18.46,19.38,17.97,18.2,38674,0
+HPP_C.US,D,20220614,000000,18.2,18.7795,17.55,18.07,38403,0
+HPP_C.US,D,20220615,000000,18.37,19.05,18.25,18.9,58336,0
+HPP_C.US,D,20220616,000000,18.45,18.82,17.829,18.67,68355,0
+HPP_C.US,D,20220617,000000,18.68,18.87,18.54,18.65,14403,0
+HPP_C.US,D,20220621,000000,18.76,19.27,18.76,18.8,25384,0
+HPP_C.US,D,20220622,000000,18.77,18.91,18.57,18.58,22491,0
+HPP_C.US,D,20220623,000000,18.8,18.85,18.571,18.59,20580,0
+HPP_C.US,D,20220624,000000,19.18,19.19,18.6644,18.85,9015,0
+HPP_C.US,D,20220627,000000,18.99,19.16,18.77,18.87,18874,0
+HPP_C.US,D,20220628,000000,18.98,18.98,18.28,18.61,27317,0
+HPP_C.US,D,20220629,000000,18.78,18.85,18.668,18.85,15506,0
+HPP_C.US,D,20220630,000000,18.88,19.25,18.6398,19.05,27068,0
+HPP_C.US,D,20220701,000000,19.16,19.54,19,19.5,22676,0
+HPP_C.US,D,20220705,000000,19.45,19.93,19.21,19.72,9365,0
+HPP_C.US,D,20220706,000000,19.88,20.2,19.63,20,23993,0
+HPP_C.US,D,20220707,000000,20.24,20.25,19.8068,20.15,19520,0
+HPP_C.US,D,20220708,000000,19.78,20.4,19.78,20.35,25696,0
+HPP_C.US,D,20220711,000000,20.4,20.4998,20.21,20.34,23643,0
+HPP_C.US,D,20220712,000000,20.48,20.765,20.41,20.5,27884,0
+HPP_C.US,D,20220713,000000,20.27,20.49,20.27,20.49,34596,0
+HPP_C.US,D,20220714,000000,20.39,20.39,20.108,20.19,41591,0
+HPP_C.US,D,20220715,000000,20.21,20.22,20.05,20.2,53224,0
+HPP_C.US,D,20220718,000000,20.44,20.7439,20.15,20.16,17115,0
+HPP_C.US,D,20220719,000000,20.375,20.375,20.24,20.25,20549,0
+HPP_C.US,D,20220720,000000,20.4,20.5,20.1501,20.2422,23865,0
+HPP_C.US,D,20220721,000000,20.43,20.43,20.24,20.25,24205,0
+HPP_C.US,D,20220722,000000,20.41,20.41,20.26,20.26,5391,0
+HPP_C.US,D,20220725,000000,20.34,20.7499,20.23,20.23,23444,0
+HPP_C.US,D,20220726,000000,20.35,20.4269,20.22,20.26,6750,0
+HPP_C.US,D,20220727,000000,20.42,20.5235,20.223,20.2753,5831,0
+HPP_C.US,D,20220728,000000,20.41,20.43,20.11,20.23,25658,0
+HPP_C.US,D,20220729,000000,20.33,21.09,20.33,20.73,53714,0
+HPP_C.US,D,20220801,000000,20.73,21.58,20.62,20.8723,6674,0
+HPP_C.US,D,20220802,000000,20.87,21.92,20.42,21.1,51615,0
+HPP_C.US,D,20220803,000000,21.21,21.79,21.05,21.68,19762,0
+HPP_C.US,D,20220804,000000,21.7,21.92,21.4,21.92,24814,0
+HPP_C.US,D,20220805,000000,21.79,21.83,21.55,21.77,80958,0
+HPP_C.US,D,20220808,000000,21.88,22.13,21.73,21.9,38112,0
+HPP_C.US,D,20220809,000000,21.92,21.92,21.45,21.72,62514,0
+HPP_C.US,D,20220810,000000,21.92,22.33,21.74,22.14,142260,0
+HPP_C.US,D,20220811,000000,22.22,22.38,21.78,21.85,35833,0
+HPP_C.US,D,20220812,000000,21.88,22.0844,21.88,21.96,17959,0
+HPP_C.US,D,20220815,000000,22.07,22.1899,21.9,22.05,8184,0
+HPP_C.US,D,20220816,000000,22.15,22.15,21.73,21.73,32118,0
+HPP_C.US,D,20220817,000000,21.68,21.68,21.23,21.23,8416,0
+HPP_C.US,D,20220818,000000,21.23,21.275,21.04,21.04,20661,0
+HPP_C.US,D,20220819,000000,20.89,21.21,20.53,20.6,52312,0
+HPP_C.US,D,20220822,000000,20.5,20.5382,20.35,20.41,12006,0
+HPP_C.US,D,20220823,000000,20.32,20.49,19.41,19.95,43657,0
+HPP_C.US,D,20220824,000000,19.9,20.1962,19.74,19.85,45392,0
+HPP_C.US,D,20220825,000000,19.92,20.3762,19.87,19.9895,13255,0
+HPP_C.US,D,20220826,000000,20.05,20.05,19.65,19.6995,6375,0
+HPP_C.US,D,20220829,000000,19.58,19.735,19.33,19.33,26421,0
+HPP_C.US,D,20220830,000000,19.46,19.57,19.21,19.34,16427,0
+HPP_C.US,D,20220831,000000,19.46,19.46,18.9193,19.11,32019,0
+HPP_C.US,D,20220901,000000,18.99,19.1071,18.3801,18.52,21880,0
+HPP_C.US,D,20220902,000000,18.59,18.6936,17.93,17.93,9140,0
+HPP_C.US,D,20220906,000000,17.93,18.055,17.61,17.61,11853,0
+HPP_C.US,D,20220907,000000,17.76,17.8,17.55,17.61,9711,0
+HPP_C.US,D,20220908,000000,17.81,17.8274,17.24,17.3,18598,0
+HPP_C.US,D,20220909,000000,17.4,17.69,17.29,17.29,11993,0
+HPP_C.US,D,20220912,000000,17.48,17.815,17.31,17.61,15595,0
+HPP_C.US,D,20220913,000000,17.34,17.49,17.3,17.46,13366,0
+HPP_C.US,D,20220914,000000,17.51,17.83,17.18,17.7062,28954,0
+HPP_C.US,D,20220915,000000,17.73,17.84,17.53,17.55,37742,0
+HPP_C.US,D,20220916,000000,17.16,17.24,16.96,17.16,8743,0
+HPP_C.US,D,20220919,000000,17.17,17.36,16.93,16.97,23059,0
+HPP_C.US,D,20220920,000000,16.85,17.1799,16.77,16.84,15623,0
+HPP_C.US,D,20220921,000000,16.93,17.05,16.65,16.72,23837,0
+HPP_C.US,D,20220922,000000,16.68,16.68,16.31,16.5,49672,0
+HPP_C.US,D,20220923,000000,16.34,16.34,16.03,16.32,62666,0
+HPP_C.US,D,20220926,000000,16.09,16.38,16.07,16.35,69831,0
+HPP_C.US,D,20220927,000000,16.41,16.78,16.26,16.76,41369,0
+HPP_C.US,D,20220928,000000,16.89,17.09,16.34,16.83,18379,0
+HPP_C.US,D,20220929,000000,16.47,16.7542,16.03,16.74,17319,0
+HPP_C.US,D,20220930,000000,16.78,17.065,16.52,16.69,131382,0
+HPP_C.US,D,20221003,000000,16.87,17.1259,16.63,16.7,24422,0
+HPP_C.US,D,20221004,000000,16.75,16.98,16.2,16.41,46277,0
+HPP_C.US,D,20221005,000000,16.18,16.2396,15.81,15.85,11546,0
+HPP_C.US,D,20221006,000000,15.92,15.92,14.72,15.3,56185,0
+HPP_C.US,D,20221007,000000,15.14,15.2618,14.6942,15.25,16940,0
+HPP_C.US,D,20221010,000000,15.15,15.94,15.15,15.4,21048,0
+HPP_C.US,D,20221011,000000,15.48,15.76,15.26,15.5,23150,0
+HPP_C.US,D,20221012,000000,15.59,15.75,15.22,15.61,28174,0
+HPP_C.US,D,20221013,000000,15.5,15.7,14.95,15.42,20496,0
+HPP_C.US,D,20221014,000000,15.6,15.6,14.17,15.32,152302,0
+HPP_C.US,D,20221017,000000,15.53,15.65,14.76,14.81,58334,0
+HPP_C.US,D,20221018,000000,14.85,15.21,14.32,14.5,65091,0
+HPP_C.US,D,20221019,000000,14.48,14.565,13.91,14.22,82037,0
+HPP_C.US,D,20221020,000000,14.3,14.3,13.64,13.64,43047,0
+HPP_C.US,D,20221021,000000,13.61,13.61,12.5,13.07,115648,0
+HPP_C.US,D,20221024,000000,13.17,13.64,12.86,13.42,219811,0
+HPP_C.US,D,20221025,000000,13.48,13.75,13.05,13.25,63224,0
+HPP_C.US,D,20221026,000000,13.14,13.32,12.77,13.04,77119,0
+HPP_C.US,D,20221027,000000,12.97,13.15,12.52,12.9,116357,0
+HPP_C.US,D,20221028,000000,12.85,12.9799,12.62,12.91,53215,0
+HPP_C.US,D,20221031,000000,12.91,12.96,12.31,12.71,321362,0
+HPP_C.US,D,20221101,000000,12.87,13.02,12.5,12.79,55075,0
+HPP_C.US,D,20221102,000000,12.78,13.69,12.75,13.27,55995,0
+HPP_C.US,D,20221103,000000,13,13.42,12.985,13.35,26023,0
+HPP_C.US,D,20221104,000000,13.47,13.59,13.21,13.21,31222,0
+HPP_C.US,D,20221107,000000,13.22,13.47,13.1082,13.37,25955,0
+HPP_C.US,D,20221108,000000,13.49,13.82,13.43,13.81,41969,0
+HPP_C.US,D,20221109,000000,13.89,14.29,13.52,14.055,104178,0
+HPP_C.US,D,20221110,000000,14.43,15.1,14.3936,14.51,38436,0
+HPP_C.US,D,20221111,000000,14.7,14.72,14.08,14.62,24142,0
+HPP_C.US,D,20221114,000000,14.65,14.98,14.43,14.67,68863,0
+HPP_C.US,D,20221115,000000,14.9,15.3,14.6317,15.0101,33074,0
+HPP_C.US,D,20221116,000000,15.15,15.2609,14.87,15.0349,15771,0
+HPP_C.US,D,20221117,000000,15.03,15.03,14.58,14.65,20967,0
+HPP_C.US,D,20221118,000000,14.69,14.778,14.27,14.43,26621,0
+HPP_C.US,D,20221121,000000,14.52,14.65,13.83,13.8765,33128,0
+HPP_C.US,D,20221122,000000,13.95,14.2623,13.68,13.995,23203,0
+HPP_C.US,D,20221123,000000,14.2,14.2,13.57,13.64,26649,0
+HPP_C.US,D,20221125,000000,13.52,13.69,13.41,13.41,23214,0
+HPP_C.US,D,20221128,000000,13.5,13.5,12.99,13.155,42943,0
+HPP_C.US,D,20221129,000000,13.22,13.22,12.9,12.9,32391,0
+HPP_C.US,D,20221130,000000,12.96,13.3961,12.86,13.21,24175,0
+HPP_C.US,D,20221201,000000,13.29,13.48,13.1268,13.3,54634,0
+HPP_C.US,D,20221202,000000,13.22,13.55,13.1425,13.55,159319,0
+HPP_C.US,D,20221205,000000,13.54,13.75,13.3,13.38,107613,0
+HPP_C.US,D,20221206,000000,13.39,13.585,13.0501,13.185,48401,0
+HPP_C.US,D,20221207,000000,13.25,13.37,13.1005,13.28,33904,0
+HPP_C.US,D,20221208,000000,13.25,13.3399,12.9439,13.07,154458,0
+HPP_C.US,D,20221209,000000,12.97,13.0531,12.9,13.01,52368,0
+HPP_C.US,D,20221212,000000,13.12,13.21,12.9,13.11,44271,0
+HPP_C.US,D,20221213,000000,13.53,13.53,13.1,13.47,73566,0
+HPP_C.US,D,20221214,000000,13.46,13.8178,13.21,13.4,116123,0
+HPP_C.US,D,20221215,000000,13.38,13.5,13.2829,13.48,54100,0
+HPP_C.US,D,20221216,000000,13.17,13.17,12.74,12.82,91038,0
+HPP_C.US,D,20221219,000000,12.82,12.83,12.54,12.7,47035,0
+HPP_C.US,D,20221220,000000,12.56,12.78,12.26,12.45,49115,0
+HPP_C.US,D,20221221,000000,12.52,12.68,12.26,12.33,44539,0
+HPP_C.US,D,20221222,000000,12.25,12.325,11.85,12.04,98499,0
+HPP_C.US,D,20221223,000000,12.04,12.25,11.976,12.19,39502,0
+HPP_C.US,D,20221227,000000,12.24,12.51,12.11,12.3,62043,0
+HPP_C.US,D,20221228,000000,12.31,12.35,12.01,12.24,88426,0
+HPP_C.US,D,20221229,000000,12.35,12.65,12.2,12.3,51450,0
+HPP_C.US,D,20221230,000000,12.29,12.67,12.08,12.53,41890,0
+HPP_C.US,D,20230103,000000,12.74,13.15,12.7157,13.15,26609,0
+HPP_C.US,D,20230104,000000,13.29,13.83,13.22,13.83,48818,0
+HPP_C.US,D,20230105,000000,13.78,14.34,13.4844,14.21,37535,0
+HPP_C.US,D,20230106,000000,14.21,14.7,14.08,14.7,59199,0
+HPP_C.US,D,20230109,000000,14.84,15.44,14.7835,15.06,61068,0
+HPP_C.US,D,20230110,000000,15.18,15.2,14.81,14.8432,36946,0
+HPP_C.US,D,20230111,000000,14.98,14.98,14.55,14.9,49311,0
+HPP_C.US,D,20230112,000000,14.94,14.94,14.7,14.85,24512,0
+HPP_C.US,D,20230113,000000,14.85,15.1,14.76,14.9,31833,0
+HPP_C.US,D,20230117,000000,15,15,14.7756,14.86,42656,0
+HPP_C.US,D,20230118,000000,15,15.24,14.45,14.79,26931,0
+HPP_C.US,D,20230119,000000,14.73,14.86,14.42,14.6,109017,0
+HPP_C.US,D,20230120,000000,14.58,14.7051,14.2,14.445,29087,0
+HPP_C.US,D,20230123,000000,14.57,14.85,14.35,14.47,50652,0
+HPP_C.US,D,20230124,000000,14.52,14.85,14.52,14.55,26367,0
+HPP_C.US,D,20230125,000000,14.58,14.68,14.39,14.68,19215,0
+HPP_C.US,D,20230126,000000,14.78,14.81,14.48,14.75,18153,0
+HPP_C.US,D,20230127,000000,14.8,14.8,14.7,14.7,18660,0
+HPP_C.US,D,20230130,000000,14.72,14.9771,14.72,14.82,35940,0
+HPP_C.US,D,20230131,000000,14.88,15.13,14.815,14.94,182772,0
+HPP_C.US,D,20230201,000000,15.03,15.16,14.35,14.74,31114,0
+HPP_C.US,D,20230202,000000,14.8,14.97,14.6,14.7,87829,0
+HPP_C.US,D,20230203,000000,14.55,14.55,14.02,14.25,30090,0
+HPP_C.US,D,20230206,000000,14.25,14.25,13.9,14.12,39216,0
+HPP_C.US,D,20230207,000000,14.17,14.17,13.93,14.09,22589,0
+HPP_C.US,D,20230208,000000,14.12,14.27,13.895,14.08,11913,0
+HPP_C.US,D,20230209,000000,14.3,14.39,14.145,14.29,24199,0
+HPP_C.US,D,20230210,000000,14.32,14.32,14.07,14.22,5596,0
+HPP_C.US,D,20230213,000000,14.33,14.55,14.28,14.46,12912,0
+HPP_C.US,D,20230214,000000,14.51,14.925,14.39,14.7,26842,0
+HPP_C.US,D,20230215,000000,14.79,14.87,14.7,14.85,59744,0
+HPP_C.US,D,20230216,000000,14.79,14.85,14.58,14.66,21086,0
+HPP_C.US,D,20230217,000000,14.73,14.73,14.56,14.65,19047,0
+HPP_C.US,D,20230221,000000,14.65,14.73,14.2523,14.2523,38605,0
+HPP_C.US,D,20230222,000000,14.16,14.425,14.1258,14.425,17518,0
+HPP_C.US,D,20230223,000000,14.55,14.55,13.94,14.19,48319,0
+HPP_C.US,D,20230224,000000,14.07,14.236,13.87,14.18,8248,0
+HPP_C.US,D,20230227,000000,14.27,14.2899,14.02,14.22,46520,0
+HPP_C.US,D,20230228,000000,14.37,14.37,13.9,14.14,145263,0
+HPP_C.US,D,20230301,000000,14.22,14.24,13.87,14,63245,0
+HPP_C.US,D,20230302,000000,13.69,13.76,13.26,13.5,180455,0
+HPP_C.US,D,20230303,000000,13.67,13.97,13.5671,13.97,41410,0
+HPP_C.US,D,20230306,000000,13.77,13.81,13.6391,13.74,86959,0
+HPP_C.US,D,20230307,000000,13.74,13.74,13.55,13.66,55353,0
+HPP_C.US,D,20230308,000000,13.76,13.87,13.64,13.6994,122687,0
+HPP_C.US,D,20230309,000000,14,14,13.25,13.37,25785,0
+HPP_C.US,D,20230310,000000,13.56,13.56,12,12.21,60906,0
+HPP_C.US,D,20230313,000000,11,12.36,11,11.6,54934,0
+HPP_C.US,D,20230314,000000,11.65,12.23,11.23,11.23,46573,0
+HPP_C.US,D,20230315,000000,11.13,11.21,10.66,11.05,74487,0
+HPP_C.US,D,20230316,000000,10.91,11.23,10.77,11,66501,0
+HPP_C.US,D,20230317,000000,10.76,10.85,10.47,10.5,77295,0
+HPP_C.US,D,20230320,000000,10.31,10.55,10.05,10.2,89987,0
+HPP_C.US,D,20230321,000000,10.2,10.665,10.1,10.2,260346,0
+HPP_C.US,D,20230322,000000,10.35,10.68,10.21,10.29,113697,0
+HPP_C.US,D,20230323,000000,10.3,10.4,9.51,9.69,60576,0
+HPP_C.US,D,20230324,000000,9.63,9.84,9.39,9.5,110972,0
+HPP_C.US,D,20230327,000000,9.89,10.15,9.34,9.39,251163,0
+HPP_C.US,D,20230328,000000,9.45,9.7,9.36,9.52,160835,0
+HPP_C.US,D,20230329,000000,9.66,9.99,9.6,9.75,109240,0
+HPP_C.US,D,20230330,000000,9.95,10.1,9.63,9.99,161945,0
+HPP_C.US,D,20230331,000000,10.015,10.35,9.76,10,468529,0
+HPP_C.US,D,20230403,000000,10.12,10.48,9.95,10,130442,0
+HPP_C.US,D,20230404,000000,10,10.22,9.86,9.98,80085,0
+HPP_C.US,D,20230405,000000,9.93,9.9502,9.85,9.95,36275,0
+HPP_C.US,D,20230406,000000,9.87,10.05,9.86,9.98,39818,0
+HPP_C.US,D,20230410,000000,9.93,9.97,9.72,9.72,55225,0
+HPP_C.US,D,20230411,000000,9.58,9.88,9.58,9.8,62931,0
+HPP_C.US,D,20230412,000000,9.8,9.98,9.5,9.75,66150,0
+HPP_C.US,D,20230413,000000,9.79,9.79,9.55,9.63,76681,0
+HPP_C.US,D,20230414,000000,9.66,9.72,9.2201,9.4,103532,0
+HPP_C.US,D,20230417,000000,9.47,9.5989,9.27,9.48,62442,0
+HPP_C.US,D,20230418,000000,9.39,9.59,9.39,9.46,25677,0
+HPP_C.US,D,20230419,000000,9.45,9.5573,9.45,9.54,111566,0
+HPP_C.US,D,20230420,000000,9.5,9.6612,9.39,9.47,69451,0
+HPP_C.US,D,20230421,000000,9.35,9.6816,9.35,9.4,133731,0
+HPP_C.US,D,20230424,000000,9.45,9.525,9.25,9.3785,20304,0
+HPP_C.US,D,20230425,000000,9.41,9.41,9.1,9.2,87656,0
+HPP_C.US,D,20230426,000000,9.5,9.5,9.06,9.19,40569,0
+HPP_C.US,D,20230427,000000,9.2,9.2,9,9.08,144530,0
+HPP_C.US,D,20230428,000000,9.16,9.46,9.09,9.3,112006,0
+HPP_C.US,D,20230501,000000,9.24,9.27,9,9.02,49697,0
+HPP_C.US,D,20230502,000000,9,9.145,7.88,8.55,204689,0
+HPP_C.US,D,20230503,000000,8.58,8.72,8.31,8.5,70896,0
+HPP_C.US,D,20230504,000000,8.37,8.37,8.01,8.03,72721,0
+HPP_C.US,D,20230505,000000,8.23,8.64,8.2,8.26,145246,0
+HPP_C.US,D,20230508,000000,8.19,8.29,8.0501,8.11,44271,0
+HPP_C.US,D,20230509,000000,7.9,8.18,7.75,7.99,468813,0
+HPP_C.US,D,20230510,000000,8.1,8.1264,8.0201,8.11,655222,0
+HPP_C.US,D,20230511,000000,8.12,8.12,7.89,8.05,131768,0
+HPP_C.US,D,20230512,000000,7.75,8.0344,7.6301,7.87,94138,0
+HPP_C.US,D,20230515,000000,7.79,8.0699,7.79,8.04,55748,0
+HPP_C.US,D,20230516,000000,8,8.07,7.89,7.94,88446,0
+HPP_C.US,D,20230517,000000,7.85,8.0699,7.81,8.01,148800,0
+HPP_C.US,D,20230518,000000,8.06,8.06,7.82,7.96,43679,0
+HPP_C.US,D,20230519,000000,7.95,8.07,7.91,8,84629,0
+HPP_C.US,D,20230522,000000,8.07,8.07,7.9901,8,38132,0
+HPP_C.US,D,20230523,000000,8.1,8.1,7.97,8.05,83486,0
+HPP_C.US,D,20230524,000000,8.05,8.05,7.66,7.9,29357,0
+HPP_C.US,D,20230525,000000,7.98,7.99,7.76,7.99,195851,0
+HPP_C.US,D,20230526,000000,7.88,9.35,7.88,8.63,455525,0
+HPP_C.US,D,20230530,000000,9.11,9.11,8.25,8.33,63272,0
+HPP_C.US,D,20230531,000000,8.33,8.44,8.15,8.34,192334,0
+HPP_C.US,D,20230601,000000,8.3,8.44,8.16,8.44,91132,0
+HPP_C.US,D,20230602,000000,8.38,8.86,8.36,8.45,132751,0
+HPP_C.US,D,20230605,000000,8.5,8.63,8.22,8.43,18601,0
+HPP_C.US,D,20230606,000000,8.4,8.57,8.3,8.46,104611,0
+HPP_C.US,D,20230607,000000,8.49,8.78,8.3401,8.55,292805,0
+HPP_C.US,D,20230608,000000,8.67,8.759,8.45,8.55,46683,0
+HPP_C.US,D,20230609,000000,8.5,8.9794,8.5,8.65,345560,0
+HPP_C.US,D,20230612,000000,8.79,9.215,8.63,9.16,275618,0
+HPP_C.US,D,20230613,000000,9.12,9.72,9.12,9.54,143701,0
+HPP_C.US,D,20230614,000000,9.58,9.79,9.16,9.24,81879,0
+HPP_C.US,D,20230615,000000,9.24,9.65,9.15,9.44,62376,0
+HPP_C.US,D,20230616,000000,9.25,9.25,8.88,9,17654,0
+HPP_C.US,D,20230620,000000,9.2,9.2,8.88,8.95,30003,0
+HPP_C.US,D,20230621,000000,9.19,9.19,8.9905,9.11,61523,0
+HPP_C.US,D,20230622,000000,9.09,9.18,9,9.1,64460,0
+HPP_C.US,D,20230623,000000,9.21,9.21,8.6503,8.95,134052,0
+HPP_C.US,D,20230626,000000,8.75,9.1,8.75,9.06,93774,0
+HPP_C.US,D,20230627,000000,9,9.19,8.91,8.91,28398,0
+HPP_C.US,D,20230628,000000,9.01,9.07,8.91,9.04,51147,0
+HPP_C.US,D,20230629,000000,9.05,9.15,8.935,9.06,33298,0
+HPP_C.US,D,20230630,000000,9.37,9.51,9.1,9.36,97341,0
+HPP_C.US,D,20230703,000000,9.6,9.63,9.415,9.43,17752,0
+HPP_C.US,D,20230705,000000,9.72,9.74,9.32,9.47,56236,0
+HPP_C.US,D,20230706,000000,9.47,9.67,9.31,9.63,138899,0
+HPP_C.US,D,20230707,000000,9.52,10.24,9.4,9.69,51028,0
+HPP_C.US,D,20230710,000000,9.69,9.965,9.42,9.42,36327,0
+HPP_C.US,D,20230711,000000,9.51,9.805,9.51,9.52,77966,0
+HPP_C.US,D,20230712,000000,9.63,10.05,9.55,10.05,69805,0
+HPP_C.US,D,20230713,000000,10.1,10.37,9.58,9.93,50471,0
+HPP_C.US,D,20230714,000000,9.93,10.1396,9.75,9.91,116549,0
+HPP_C.US,D,20230717,000000,9.98,9.98,9.58,9.9399,88152,0
+HPP_C.US,D,20230718,000000,9.62,10.16,9.62,9.99,84788,0
+HPP_C.US,D,20230719,000000,10.11,10.3512,10,10.27,73894,0
+HPP_C.US,D,20230720,000000,10.44,11.31,10.1482,11.12,39322,0
+HPP_C.US,D,20230721,000000,11.16,11.16,10.4,11.05,94200,0
+HPP_C.US,D,20230724,000000,11.2,11.56,10.8661,11.34,46636,0
+HPP_C.US,D,20230725,000000,11.49,11.54,11.26,11.26,34615,0
+HPP_C.US,D,20230726,000000,11.54,11.56,11.26,11.39,57832,0
+HPP_C.US,D,20230727,000000,11.6,11.88,11.3,11.3,22323,0
+HPP_C.US,D,20230728,000000,11.79,11.79,11.5,11.734,30676,0
+HPP_C.US,D,20230731,000000,11.88,11.88,11.5539,11.82,36864,0
+HPP_C.US,D,20230801,000000,11.57,11.7,11.51,11.7,25617,0
+HPP_C.US,D,20230802,000000,11.43,11.53,11.025,11.03,78433,0
+HPP_C.US,D,20230803,000000,11.16,11.3,10.66,11.3,51480,0
+HPP_C.US,D,20230804,000000,11.2999,11.3,11.06,11.3,31320,0
+HPP_C.US,D,20230807,000000,11.35,11.35,10.96,11.2,32582,0
+HPP_C.US,D,20230808,000000,11.35,11.35,11,11.17,23450,0
+HPP_C.US,D,20230809,000000,11.2,11.2,10.72,10.95,14204,0
+HPP_C.US,D,20230810,000000,11,11.04,10.68,10.79,20111,0
+HPP_C.US,D,20230811,000000,10.95,10.95,10.25,10.7,27863,0
+HPP_C.US,D,20230814,000000,10.7,10.95,10.57,10.62,15415,0
+HPP_C.US,D,20230815,000000,10.31,10.63,10.01,10.01,32166,0
+HPP_C.US,D,20230816,000000,10.16,11.4,10.03,11.05,165348,0
+HPP_C.US,D,20230817,000000,10.69,11.14,10.69,10.9,27356,0
+HPP_C.US,D,20230818,000000,10.9,10.99,10.7601,10.9,26538,0
+HPP_C.US,D,20230821,000000,11,11,10.6201,10.75,32814,0
+HPP_C.US,D,20230822,000000,10.75,10.89,10.61,10.78,24322,0
+HPP_C.US,D,20230823,000000,10.7,11.2,10.7,11.01,118550,0
+HPP_C.US,D,20230824,000000,11.2,11.3,10.85,11,29950,0
+HPP_C.US,D,20230825,000000,10.95,11.4392,10.92,11.33,125568,0
+HPP_C.US,D,20230828,000000,11.27,11.35,11.1406,11.25,57267,0
+HPP_C.US,D,20230829,000000,11.26,11.74,11.09,11.09,156327,0
+HPP_C.US,D,20230830,000000,11.27,11.7887,11.27,11.69,80200,0
+HPP_C.US,D,20230831,000000,11.89,12.15,11.5001,12.04,198464,0
+HPP_C.US,D,20230901,000000,12.05,12.1085,11.5001,11.62,42477,0
+HPP_C.US,D,20230905,000000,11.37,11.8461,11.26,11.26,23776,0
+HPP_C.US,D,20230906,000000,11.58,11.86,11.39,11.8,35276,0
+HPP_C.US,D,20230907,000000,11.65,11.9,11.6111,11.66,73406,0
+HPP_C.US,D,20230908,000000,11.59,12.32,11.52,11.74,81260,0
+HPP_C.US,D,20230911,000000,11.64,11.98,11.5011,11.9,123501,0
+HPP_C.US,D,20230912,000000,11.63,11.76,11.58,11.69,53822,0
+HPP_C.US,D,20230913,000000,11.7,11.89,11.55,11.67,67693,0
+HPP_C.US,D,20230914,000000,11.9,11.9,11.52,11.89,33987,0
+HPP_C.US,D,20230915,000000,11.88,11.88,11.67,11.84,38074,0
+HPP_C.US,D,20230918,000000,11.52,11.73,11.42,11.49,57877,0
+HPP_C.US,D,20230919,000000,11.59,11.72,11.44,11.44,24694,0
+HPP_C.US,D,20230920,000000,11.44,11.7,11.4,11.45,122285,0
+HPP_C.US,D,20230921,000000,11.43,11.43,10.1,11.14,210127,0
+HPP_C.US,D,20230922,000000,11.26,11.26,10.69,10.835,66845,0
+HPP_C.US,D,20230925,000000,10.64,10.8795,10.61,10.61,58142,0
+HPP_C.US,D,20230926,000000,10.74,11.11,10.65,11.1,192164,0
+HPP_C.US,D,20230927,000000,11.1,12.23,11,11.8,526087,0
+HPP_C.US,D,20230928,000000,11.86,12.45,11.52,12.44,319190,0
+HPP_C.US,D,20230929,000000,12.76,12.93,12.15,12.44,202955,0
+HPP_C.US,D,20231002,000000,12.54,12.6,11.62,11.63,27076,0
+HPP_C.US,D,20231003,000000,11.63,11.63,10.72,10.77,30132,0
+HPP_C.US,D,20231004,000000,10.8,11.03,10.51,10.62,17214,0
+HPP_C.US,D,20231005,000000,10.78,10.78,10.33,10.46,26432,0
+HPP_C.US,D,20231006,000000,10.32,10.89,10.32,10.65,33745,0
+HPP_C.US,D,20231009,000000,10.83,10.83,10.41,10.41,22662,0
+HPP_C.US,D,20231010,000000,10.61,11,10.6,11,40364,0
+HPP_C.US,D,20231011,000000,11.14,11.18,10.6,10.74,56672,0
+HPP_C.US,D,20231012,000000,10.75,10.76,10.43,10.43,39037,0
+HPP_C.US,D,20231013,000000,10.55,10.65,10.42,10.65,23259,0
+HPP_C.US,D,20231016,000000,10.49,10.78,10.49,10.75,22172,0
+HPP_C.US,D,20231017,000000,10.565,10.88,10.53,10.78,10548,0
+HPP_C.US,D,20231018,000000,10.61,10.6911,10.5,10.65,19695,0
+HPP_C.US,D,20231019,000000,10.49,10.8488,10.45,10.5,16542,0
+HPP_C.US,D,20231020,000000,10.45,10.55,10.45,10.55,9278,0
+HPP_C.US,D,20231023,000000,10.55,10.64,10.48,10.51,29696,0
+HPP_C.US,D,20231024,000000,10.83,10.83,10.49,10.65,17635,0
+HPP_C.US,D,20231025,000000,10.51,10.6,10.31,10.5,24322,0
+HPP_C.US,D,20231026,000000,10.38,10.68,10.36,10.6,13598,0
+HPP_C.US,D,20231027,000000,10.52,10.59,10.225,10.57,18426,0
+HPP_C.US,D,20231030,000000,10.42,10.56,10.35,10.5,20213,0
+HPP_C.US,D,20231031,000000,10.38,10.58,10.38,10.54,21697,0
+HPP_C.US,D,20231101,000000,10.46,10.87,10.46,10.73,26214,0
+HPP_C.US,D,20231102,000000,10.66,11.2,10.58,11.2,68912,0
+HPP_C.US,D,20231103,000000,11.3,12.165,11.3,11.96,29427,0
+HPP_C.US,D,20231106,000000,11.51,12,11.51,11.64,11730,0
+HPP_C.US,D,20231107,000000,11.42,11.665,11.395,11.65,6783,0
+HPP_C.US,D,20231108,000000,11.44,11.69,11.33,11.35,11239,0
+HPP_C.US,D,20231109,000000,11.52,11.75,11.03,11.12,28872,0
+HPP_C.US,D,20231110,000000,11,11.52,11,11.49,11492,0
+HPP_C.US,D,20231113,000000,11.3681,11.65,11.16,11.25,19050,0
+HPP_C.US,D,20231114,000000,11.4,11.95,11.4,11.7,38847,0
+HPP_C.US,D,20231115,000000,11.56,11.8099,11.45,11.5,22832,0
+HPP_C.US,D,20231116,000000,11.42,11.8,11.42,11.74,18221,0
+HPP_C.US,D,20231117,000000,11.74,11.74,11.61,11.66,18753,0
+HPP_C.US,D,20231120,000000,11.61,11.65,11.39,11.61,46879,0
+HPP_C.US,D,20231121,000000,11.51,11.64,11.47,11.64,30212,0
+HPP_C.US,D,20231122,000000,11.64,11.64,11.32,11.62,29943,0
+HPP_C.US,D,20231124,000000,11.48,11.61,11.4021,11.61,6480,0
+HPP_C.US,D,20231127,000000,11.58,11.58,11.26,11.31,23942,0
+HPP_C.US,D,20231128,000000,11.4058,11.58,11.3,11.4,55184,0
+HPP_C.US,D,20231129,000000,11.32,11.62,11.32,11.47,93693,0
+HPP_C.US,D,20231130,000000,11.44,12.05,11.44,12,174154,0
+HPP_C.US,D,20231201,000000,12,12.35,11.92,12.22,67740,0
+HPP_C.US,D,20231204,000000,12.1,12.29,11.95,12.14,144912,0
+HPP_C.US,D,20231205,000000,12.14,12.4,12.12,12.2,73866,0
+HPP_C.US,D,20231206,000000,12.4,12.53,12.31,12.32,81292,0
+HPP_C.US,D,20231207,000000,12.32,12.58,12.315,12.45,244790,0
+HPP_C.US,D,20231208,000000,12.44,12.5799,12.43,12.56,65197,0
+HPP_C.US,D,20231211,000000,12.57,12.64,12.49,12.55,49500,0
+HPP_C.US,D,20231212,000000,12.59,12.7,12.58,12.62,23076,0
+HPP_C.US,D,20231213,000000,12.69,12.9799,12.69,12.97,205636,0
+HPP_C.US,D,20231214,000000,12.9,13.45,12.9,13.25,156956,0
+HPP_C.US,D,20231215,000000,12.85,13.12,12.497,12.92,87184,0
+HPP_C.US,D,20231218,000000,13,13,12.66,12.95,73098,0
+HPP_C.US,D,20231219,000000,12.85,13,12.675,13,41914,0
+HPP_C.US,D,20231220,000000,12.89,13.32,12.89,13.1,197243,0
+HPP_C.US,D,20231221,000000,13.32,13.32,12.77,13,91971,0
+HPP_C.US,D,20231222,000000,13,13.1499,12.7894,13.08,36843,0
+HPP_C.US,D,20231226,000000,13.1,13.1,12.815,12.89,32514,0
+HPP_C.US,D,20231227,000000,12.92,13.1,12.79,12.8,29446,0
+HPP_C.US,D,20231228,000000,13.32,13.99,13.1292,13.27,117761,0
+HPP_C.US,D,20231229,000000,13.17,14.23,13.17,14.01,625460,0
+HPP_C.US,D,20240102,000000,14.06,14.42,13.78,13.78,65476,0
+HPP_C.US,D,20240103,000000,13.76,14.1,13.75,13.76,28152,0
+HPP_C.US,D,20240104,000000,13.75,14.49,13.75,14.45,18682,0
+HPP_C.US,D,20240105,000000,14.43,14.67,14.08,14.12,89943,0
+HPP_C.US,D,20240108,000000,14.08,14.41,14.03,14.1,71290,0
+HPP_C.US,D,20240109,000000,14.02,14.33,14.02,14.2201,74099,0
+HPP_C.US,D,20240110,000000,14.22,14.59,14.22,14.26,88727,0
+HPP_C.US,D,20240111,000000,14.26,14.58,14.26,14.5,14183,0
+HPP_C.US,D,20240112,000000,14.44,14.57,14.4101,14.45,29890,0
+HPP_C.US,D,20240116,000000,14.31,14.31,14.11,14.14,47656,0
+HPP_C.US,D,20240117,000000,14.14,14.19,13.92,13.92,39623,0
+HPP_C.US,D,20240118,000000,13.93,13.94,13.29,13.82,35128,0
+HPP_C.US,D,20240119,000000,13.78,14.09,13.6829,13.77,126798,0
+HPP_C.US,D,20240122,000000,13.88,13.92,13.64,13.64,60571,0
+HPP_C.US,D,20240123,000000,13.64,13.81,13.64,13.71,11675,0
+HPP_C.US,D,20240124,000000,13.85,13.88,13.7328,13.82,27458,0
+HPP_C.US,D,20240125,000000,13.78,14.17,13.66,14.14,25607,0
+HPP_C.US,D,20240126,000000,14.04,14.04,13.81,13.9,23573,0
+HPP_C.US,D,20240129,000000,13.97,13.97,13.8,13.86,33825,0
+HPP_C.US,D,20240130,000000,13.76,14.1,13.76,14.09,5920,0
+HPP_C.US,D,20240131,000000,13.93,14.4,13.7107,14.25,112979,0
+HPP_C.US,D,20240201,000000,14.28,14.45,13.9401,14.24,13967,0
+HPP_C.US,D,20240202,000000,14.155,14.17,14,14.1,17491,0
+HPP_C.US,D,20240205,000000,13.9,13.925,13.43,13.74,43445,0
+HPP_C.US,D,20240206,000000,13.78,14.37,13.69,13.95,47026,0
+HPP_C.US,D,20240207,000000,13.985,13.985,13.6,13.85,25146,0
+HPP_C.US,D,20240208,000000,13.73,14.015,13.73,13.85,27666,0
+HPP_C.US,D,20240209,000000,13.74,14.11,13.74,13.96,21780,0
+HPP_C.US,D,20240212,000000,14,14.22,13.9,14,20508,0
+HPP_C.US,D,20240213,000000,13.6,13.7599,13.5002,13.61,37025,0
+HPP_C.US,D,20240214,000000,13.68,13.95,13.5,13.91,19836,0
+HPP_C.US,D,20240215,000000,13.99,13.99,13.56,13.75,126549,0
+HPP_C.US,D,20240216,000000,13.61,13.845,13.61,13.76,18277,0
+HPP_C.US,D,20240220,000000,13.69,13.75,13.6,13.7,20529,0
+HPP_C.US,D,20240221,000000,13.62,13.76,13.4201,13.61,28317,0
+HPP_C.US,D,20240222,000000,13.67,13.8,13.5,13.65,36668,0
+HPP_C.US,D,20240223,000000,13.77,13.87,13.39,13.7,57510,0
+HPP_C.US,D,20240226,000000,13.62,13.875,13.54,13.71,18723,0
+HPP_C.US,D,20240227,000000,13.66,13.72,13.52,13.62,21036,0
+HPP_C.US,D,20240228,000000,13.8,14.02,13.8,13.92,9242,0
+HPP_C.US,D,20240229,000000,13.95,14.36,13.91,14.05,142385,0
+HPP_C.US,D,20240301,000000,13.95,14.085,13.8104,13.9,10832,0
+HPP_C.US,D,20240304,000000,13.77,14.22,13.77,13.97,23686,0
+HPP_C.US,D,20240305,000000,13.85,13.95,13.8409,13.9,10849,0
+HPP_C.US,D,20240306,000000,13.9,14.21,13.79,13.79,24389,0
+HPP_C.US,D,20240307,000000,14.02,14.41,14.02,14.03,20504,0
+HPP_C.US,D,20240308,000000,14.18,14.27,14.09,14.1,27370,0
+HPP_C.US,D,20240311,000000,14.09,14.32,14.09,14.23,37066,0
+HPP_C.US,D,20240312,000000,14.32,14.54,14.3,14.44,40118,0
+HPP_C.US,D,20240313,000000,14.41,14.55,14.3525,14.44,523400,0
+HPP_C.US,D,20240314,000000,14.41,14.41,14.21,14.26,95531,0
+HPP_C.US,D,20240315,000000,14.12,14.2,13.9771,14.19,31612,0
+HPP_C.US,D,20240318,000000,14.07,14.1,13.9,14.05,37304,0
+HPP_C.US,D,20240319,000000,13.9001,14.16,13.9001,14.06,31429,0
+HPP_C.US,D,20240320,000000,13.96,14.19,13.8913,14,58205,0
+HPP_C.US,D,20240321,000000,14,14.18,13.88,13.92,38037,0
+HPP_C.US,D,20240322,000000,14.13,14.13,13.9,13.99,24437,0
+HPP_C.US,D,20240325,000000,13.895,13.98,13.77,13.94,14722,0
+HPP_C.US,D,20240326,000000,14.03,14.03,13.8,13.93,24084,0
+HPP_C.US,D,20240327,000000,13.89,14.12,13.89,13.95,64405,0
+HPP_C.US,D,20240328,000000,14.15,14.2323,13.71,13.82,559113,0
+HPP_C.US,D,20240401,000000,13.84,14.12,13.41,14.12,68581,0
+HPP_C.US,D,20240402,000000,13.9,13.9,13.81,13.86,3804,0
+HPP_C.US,D,20240403,000000,13.71,13.85,13.45,13.77,19840,0
+HPP_C.US,D,20240404,000000,13.77,14.09,13.77,13.8,41929,0
+HPP_C.US,D,20240405,000000,13.63,14.01,13.63,13.72,36567,0
+HPP_C.US,D,20240408,000000,13.64,13.78,13.64,13.78,2394,0
+HPP_C.US,D,20240409,000000,13.71,13.8999,13.71,13.78,12797,0
+HPP_C.US,D,20240410,000000,13.6,13.83,13.46,13.83,43644,0
+HPP_C.US,D,20240411,000000,13.81,13.81,13.58,13.79,19704,0
+HPP_C.US,D,20240412,000000,13.72,13.9,13.62,13.62,2765,0
+HPP_C.US,D,20240415,000000,13.58,13.833,13.32,13.77,31495,0
+HPP_C.US,D,20240416,000000,13.7,13.8,13.6,13.8,18613,0
+HPP_C.US,D,20240417,000000,13.75,13.88,13.7,13.83,5549,0
+HPP_C.US,D,20240418,000000,13.75,13.82,13.62,13.8,9488,0
+HPP_C.US,D,20240419,000000,13.8,14.02,13.78,13.9,20840,0
+HPP_C.US,D,20240422,000000,13.75,14.02,13.75,13.99,16773,0
+HPP_C.US,D,20240423,000000,13.96,14.2,13.945,14.15,31022,0
+HPP_C.US,D,20240424,000000,14.14,14.14,13.95,14.12,5267,0
+HPP_C.US,D,20240425,000000,14,14,13.7,14,4458,0
+HPP_C.US,D,20240426,000000,13.89,14.05,13.82,13.92,11086,0
+HPP_C.US,D,20240429,000000,13.81,14.17,13.81,14.06,11396,0
+HPP_C.US,D,20240430,000000,14.16,14.2,13.96,14.2,22007,0
+HPP_C.US,D,20240501,000000,14.15,14.15,13.82,14.15,10061,0
+HPP_C.US,D,20240502,000000,13.9,14.3395,13.71,14.1697,130433,0
+HPP_C.US,D,20240503,000000,14.3,14.36,14.15,14.17,12912,0
+HPP_C.US,D,20240506,000000,14.14,14.36,13.97,14.14,4800,0
+HPP_C.US,D,20240507,000000,14.09,14.25,14.07,14.17,6761,0
+HPP_C.US,D,20240508,000000,14.13,14.18,13.92,14.18,9043,0
+HPP_C.US,D,20240509,000000,14.13,14.21,14.13,14.16,10165,0
+HPP_C.US,D,20240510,000000,14.12,14.25,14.0501,14.22,7595,0
+HPP_C.US,D,20240513,000000,14.15,14.24,14.15,14.21,14437,0
+HPP_C.US,D,20240514,000000,14.12,14.36,14.12,14.33,9732,0
+HPP_C.US,D,20240515,000000,14.33,14.45,14.2,14.2,26498,0
+HPP_C.US,D,20240516,000000,14.21,14.39,14.21,14.39,11066,0
+HPP_C.US,D,20240517,000000,14.24,14.3165,14.0101,14.24,28638,0
+HPP_C.US,D,20240520,000000,14.29,14.32,14.12,14.12,26130,0
+HPP_C.US,D,20240521,000000,14,14.2467,14,14.05,57591,0
+HPP_C.US,D,20240522,000000,14.18,14.19,13.81,13.81,17531,0
+HPP_C.US,D,20240523,000000,13.8,14.01,13.54,13.94,109593,0
+HPP_C.US,D,20240524,000000,14.04,14.07,13.5,14.05,23524,0
+HPP_C.US,D,20240528,000000,13.97,13.97,13.78,13.95,25923,0
+HPP_C.US,D,20240529,000000,13.81,13.89,13.7,13.89,55834,0
+HPP_C.US,D,20240530,000000,13.82,13.87,13.6634,13.85,61896,0
+HPP_C.US,D,20240531,000000,13.9,14.26,13.74,14.17,136784,0
+HPP_C.US,D,20240603,000000,14.15,14.15,13.91,13.97,62760,0
+HPP_C.US,D,20240604,000000,13.82,14.14,13.82,14.02,19638,0
+HPP_C.US,D,20240605,000000,13.94,14,13.9,14,4529,0
+HPP_C.US,D,20240606,000000,13.93,14.02,13.86,13.96,75945,0
+HPP_C.US,D,20240607,000000,13.82,13.905,13.79,13.84,88302,0
+HPP_C.US,D,20240610,000000,13.81,13.81,13.75,13.8,14079,0
+HPP_C.US,D,20240611,000000,13.8,13.8,13.75,13.75,6007,0
+HPP_C.US,D,20240612,000000,13.76,14.355,13.76,13.94,7834,0
+HPP_C.US,D,20240613,000000,13.9,14.3,13.87,14.25,16027,0
+HPP_C.US,D,20240614,000000,14.13,14.13,13.91,13.98,20742,0
+HPP_C.US,D,20240617,000000,13.68,13.91,13.68,13.84,33273,0
+HPP_C.US,D,20240618,000000,13.86,14.15,13.76,13.9,32399,0
+HPP_C.US,D,20240620,000000,13.84,13.86,13.79,13.83,13013,0
+HPP_C.US,D,20240621,000000,13.74,14.12,13.74,13.85,18724,0
+HPP_C.US,D,20240624,000000,13.965,13.965,13.79,13.84,15935,0
+HPP_C.US,D,20240625,000000,13.87,13.87,13.55,13.68,62019,0
+HPP_C.US,D,20240626,000000,13.67,13.75,13.65,13.66,119926,0
+HPP_C.US,D,20240627,000000,13.73,13.79,13.5,13.7,28971,0
+HPP_C.US,D,20240628,000000,13.75,13.8,13.63,13.69,76733,0
+HPP_C.US,D,20240701,000000,13.65,13.7165,13.52,13.62,27852,0
+HPP_C.US,D,20240702,000000,13.62,13.73,13.62,13.68,10505,0
+HPP_C.US,D,20240703,000000,13.6652,13.73,13.46,13.6,19644,0
+HPP_C.US,D,20240705,000000,13.6,13.6,13.06,13.2,44938,0
+HPP_C.US,D,20240708,000000,13.25,13.31,13.03,13.12,33257,0
+HPP_C.US,D,20240709,000000,13.15,13.2899,13.1,13.13,20199,0
+HPP_C.US,D,20240710,000000,13.11,13.11,12.81,12.95,141431,0
+HPP_C.US,D,20240711,000000,13,13.63,12.89,13.51,109424,0
+HPP_C.US,D,20240712,000000,13.49,13.49,13.11,13.15,16088,0
+HPP_C.US,D,20240715,000000,13.02,13.18,12.93,13.11,84456,0
+HPP_C.US,D,20240716,000000,13,13,12.72,12.9,20923,0
+HPP_C.US,D,20240717,000000,12.8,12.88,12.7,12.8,97868,0
+HPP_C.US,D,20240718,000000,12.8,12.8,12.64,12.69,168186,0
+HPP_C.US,D,20240719,000000,12.86,12.86,12.43,12.51,58269,0
+HPP_C.US,D,20240722,000000,12.51,12.52,12.4,12.4,30362,0
+HPP_C.US,D,20240723,000000,12.4,12.42,12.25,12.25,101645,0
+HPP_C.US,D,20240724,000000,12.38,12.74,12.2,12.49,60740,0
+HPP_C.US,D,20240725,000000,12.6,12.7,12.42,12.49,29058,0
+HPP_C.US,D,20240726,000000,12.55,12.8,12.4036,12.62,99659,0
+HPP_C.US,D,20240729,000000,12.62,12.65,12.46,12.57,51718,0
+HPP_C.US,D,20240730,000000,12.61,12.92,12.59,12.92,51863,0
+HPP_C.US,D,20240731,000000,12.98,13.23,12.79,12.79,73593,0
+HPP_C.US,D,20240801,000000,13.06,13.22,12.96,13.15,6626,0
+HPP_C.US,D,20240802,000000,13.22,13.22,12.58,12.58,15160,0
+HPP_C.US,D,20240805,000000,12.56,12.56,12.06,12.25,12926,0
+HPP_C.US,D,20240806,000000,12.35,12.57,12.13,12.25,26637,0
+HPP_C.US,D,20240807,000000,12.38,12.47,12.37,12.4,6328,0
+HPP_C.US,D,20240808,000000,12.36,12.36,11.1,11.53,160738,0
+HPP_C.US,D,20240809,000000,11.73,11.73,11.22,11.44,28502,0
+HPP_C.US,D,20240812,000000,11.56,11.575,11.18,11.18,20149,0
+HPP_C.US,D,20240813,000000,11.29,11.42,11.1415,11.3,12595,0
+HPP_C.US,D,20240814,000000,11.18,11.47,11.11,11.3,11947,0
+HPP_C.US,D,20240815,000000,11.43,11.9499,11.28,11.86,21698,0
+HPP_C.US,D,20240816,000000,12.06,12.2,11.94,11.98,23175,0
+HPP_C.US,D,20240819,000000,12.11,12.4098,12,12.07,16660,0
+HPP_C.US,D,20240820,000000,12.23,12.23,11.805,11.94,24954,0
+HPP_C.US,D,20240821,000000,12.03,12.03,11.74,11.9057,12123,0
+HPP_C.US,D,20240822,000000,11.85,12.255,11.85,11.97,11712,0
+HPP_C.US,D,20240823,000000,12.19,12.73,12.055,12.3,21312,0
+HPP_C.US,D,20240826,000000,12.46,12.64,12.2,12.36,11358,0
+HPP_C.US,D,20240827,000000,12.2,12.4,12.1485,12.2,20976,0
+HPP_C.US,D,20240828,000000,12.12,12.35,12.12,12.285,57807,0
+HPP_C.US,D,20240829,000000,12.26,12.48,12.09,12.26,61706,0
+HPP_C.US,D,20240830,000000,12.23,12.93,12.05,12.7,37804,0
+HPP_C.US,D,20240903,000000,12.81,12.81,12.53,12.79,37875,0
+HPP_C.US,D,20240904,000000,12.79,13.0632,12.79,12.94,13829,0
+HPP_C.US,D,20240905,000000,12.82,12.95,12.76,12.8512,8191,0
+HPP_C.US,D,20240906,000000,12.82,12.85,12.6701,12.8,5267,0
+HPP_C.US,D,20240909,000000,12.81,12.95,12.6,12.95,10065,0
+HPP_C.US,D,20240910,000000,12.35,13.14,12.35,12.52,161332,0
+HPP_C.US,D,20240911,000000,12.5,12.66,12.477,12.55,157598,0
+HPP_C.US,D,20240912,000000,12.65,12.87,12.6,12.61,18144,0
+HPP_C.US,D,20240913,000000,12.75,13,12.75,12.88,40678,0
+HPP_C.US,D,20240916,000000,12.97,13.18,12.87,13.01,16702,0
+HPP_C.US,D,20240917,000000,13.03,13.9,13.03,13.672,56356,0
+HPP_C.US,D,20240918,000000,13.61,13.64,13.44,13.47,12729,0
+HPP_C.US,D,20240919,000000,13.62,14,13.605,13.84,38698,0
+HPP_C.US,D,20240920,000000,13.71,13.87,13.59,13.65,22243,0
+HPP_C.US,D,20240923,000000,13.81,14.28,13.81,14.02,13172,0
+HPP_C.US,D,20240924,000000,14.26,14.43,14.1,14.3,516858,0
+HPP_C.US,D,20240925,000000,14.41,14.575,13.9801,14.16,38753,0
+HPP_C.US,D,20240926,000000,14.28,14.297,13.92,14,33463,0
+HPP_C.US,D,20240927,000000,14.04,14.18,13.89,14,25202,0
+HPP_C.US,D,20240930,000000,14.082,14.15,13.65,13.72,46460,0
+HPP_C.US,D,20241001,000000,13.73,14.28,13.73,14.18,24302,0
+HPP_C.US,D,20241002,000000,14.28,14.435,13.8873,13.97,24808,0
+HPP_C.US,D,20241003,000000,14.1,14.13,13.1704,13.23,33908,0
+HPP_C.US,D,20241004,000000,13.23,13.63,12.8,13.63,34564,0
+HPP_C.US,D,20241007,000000,13.72,14.18,13.395,13.7,44702,0
+HPP_C.US,D,20241008,000000,13.81,13.885,13.33,13.8,12641,0
+HPP_C.US,D,20241009,000000,13.47,14.0971,13.47,13.96,21579,0
+HPP_C.US,D,20241010,000000,13.98,14.08,13.56,14,6795,0
+HPP_C.US,D,20241011,000000,13.77,14.2,13.52,14.15,28834,0
+HPP_C.US,D,20241014,000000,14.25,14.57,14.24,14.5,17774,0
+HPP_C.US,D,20241015,000000,14.58,14.74,14.5,14.68,67567,0
+HPP_C.US,D,20241016,000000,14.79,15.22,14.65,14.66,56653,0
+HPP_C.US,D,20241017,000000,14.66,14.82,14.62,14.75,7909,0
+HPP_C.US,D,20241018,000000,14.82,14.87,14.72,14.76,50313,0
+HPP_C.US,D,20241021,000000,14.87,14.87,14.49,14.65,24781,0
+HPP_C.US,D,20241022,000000,14.79,14.79,14.6501,14.72,58854,0
+HPP_C.US,D,20241023,000000,14.75,14.75,14.21,14.64,60891,0
+HPP_C.US,D,20241024,000000,14.64,14.7089,14.49,14.57,61092,0
+HPP_C.US,D,20241025,000000,14.67,14.765,14.33,14.46,15355,0
+HPP_C.US,D,20241028,000000,14.46,14.59,14.3501,14.57,8939,0
+HPP_C.US,D,20241029,000000,14.55,15.57,14.44,14.67,19943,0
+HPP_C.US,D,20241030,000000,14.52,14.67,14.3,14.37,11455,0
+HPP_C.US,D,20241031,000000,14.48,14.6,13.9,14.59,28038,0
+HPP_C.US,D,20241101,000000,14.59,14.59,14.16,14.16,1286,0
+HPP_C.US,D,20241104,000000,14.31,14.31,14.09,14.21,21884,0
+HPP_C.US,D,20241105,000000,14.3,14.48,14.25,14.48,11236,0
+HPP_C.US,D,20241106,000000,14.54,14.59,14.17,14.24,8646,0
+HPP_C.US,D,20241107,000000,14.48,14.48,14.15,14.37,4397,0
+HPP_C.US,D,20241108,000000,14.59,14.67,14.37,14.45,12985,0
+HPP_C.US,D,20241111,000000,14.1701,14.5,13.76,13.77,26594,0
+HPP_C.US,D,20241112,000000,13.74,14.106191,12.82,12.91,27740,0
+HPP_C.US,D,20241113,000000,13.75,13.95,13.35,13.41,54157,0
+HPP_C.US,D,20241114,000000,13.65,13.77,13.35,13.6,24427,0
+HPP_C.US,D,20241115,000000,13.6,13.7,13.38,13.66,22719,0
+HPP_C.US,D,20241118,000000,13.5,13.85,13.5,13.73,22853,0
+HPP_C.US,D,20241119,000000,13.6252,14.22,13.6,13.93,24346,0
+HPP_C.US,D,20241120,000000,14.1,14.1,13.69,13.76,67492,0
+HPP_C.US,D,20241121,000000,13.76,14.03,13.68,13.86,49158,0
+HPP_C.US,D,20241122,000000,13.9599,14,13.8348,13.86,61031,0
+HPP_C.US,D,20241125,000000,14.03,14.22,13.66,14.06,37505,0
+HPP_C.US,D,20241126,000000,14,14.2,13.75,14.2,28238,0
+HPP_C.US,D,20241127,000000,14.1,14.2402,14.06,14.2402,40458,0
+HPP_C.US,D,20241129,000000,14.3,14.3,14,14.23,207049,0
+HPP_C.US,D,20241202,000000,14.11,14.205,13.942,14.18,27524,0
+HPP_C.US,D,20241203,000000,14.06,14.23,14.03,14.08,68719,0
+HPP_C.US,D,20241204,000000,14.01,14.16,14,14.12,14298,0
+HPP_C.US,D,20241205,000000,14.15,14.24,14.03,14.18,16430,0
+HPP_C.US,D,20241206,000000,14.14,14.25,14.115,14.14,14249,0
+HPP_C.US,D,20241209,000000,14.1099,14.23,14.08,14.15,21145,0
+HPP_C.US,D,20241210,000000,14.15,14.21,14.06,14.1,21078,0
+HPP_C.US,D,20241211,000000,14.1015,14.24,14.1,14.11,15847,0
+HPP_C.US,D,20241212,000000,14.1,14.19,14.05,14.19,19897,0
+HPP_C.US,D,20241213,000000,14.05,14.18,14.05,14.18,10026,0
+HPP_C.US,D,20241216,000000,14.06,14.12,13,13.97,53053,0
+HPP_C.US,D,20241217,000000,13.7399,14.09,13.29,13.85,120858,0
+HPP_C.US,D,20241218,000000,13.83,13.95,13.31,13.79,131101,0
+HPP_C.US,D,20241219,000000,13.94,13.94,13.358,13.71,106475,0
+HPP_C.US,D,20241220,000000,13.5,13.84,13.33,13.69,39057,0
+HPP_C.US,D,20241223,000000,13.57,13.69,13.445,13.69,24047,0
+HPP_C.US,D,20241224,000000,13.5,13.7,13.5,13.63,12729,0
+HPP_C.US,D,20241226,000000,13.625,13.7,13.57,13.66,18793,0
+HPP_C.US,D,20241227,000000,13.56,13.72,13.29,13.72,62687,0
+HPP_C.US,D,20241230,000000,13.67,14.09,13.62,14.07,22763,0
+HPP_C.US,D,20241231,000000,13.85,14.03,13.66,14.03,214147,0
+HPP_C.US,D,20250102,000000,14.02,14.05,13.92,13.95,16124,0
+HPP_C.US,D,20250103,000000,14.0044,14.01,13.675,13.68,14454,0
+HPP_C.US,D,20250106,000000,13.6,13.7,13.44,13.44,56181,0
+HPP_C.US,D,20250107,000000,13.33,13.6,12.81,13.6,45039,0
+HPP_C.US,D,20250108,000000,12.905,13.59,12.905,13.3,25761,0
+HPP_C.US,D,20250110,000000,13.1,13.24,12.75,12.95,37220,0
+HPP_C.US,D,20250113,000000,12.75,13.1,12.5,13.1,85218,0
+HPP_C.US,D,20250114,000000,12.95,13.1,12.8955,13.04,72641,0
+HPP_C.US,D,20250115,000000,13.25,13.44,13.17,13.34,40297,0
+HPP_C.US,D,20250116,000000,13.3,13.45,13.1,13.25,26108,0
+HPP_C.US,D,20250117,000000,13.1,13.45,13.1,13.26,19138,0
+HPP_C.US,D,20250121,000000,13.37,13.4761,12.88,13.47,28242,0
+HPP_C.US,D,20250122,000000,13.365,13.47,13.302,13.35,10442,0
+HPP_C.US,D,20250123,000000,13.4593,13.4593,13.25,13.26,3182,0
+HPP_C.US,D,20250124,000000,13.48,13.5,13.26,13.44,2495,0
+HPP_C.US,D,20250127,000000,13.5,14.5161,13.4,14.37,20209,0
+HPP_C.US,D,20250128,000000,14.23,14.32,14.01,14.15,11357,0
+HPP_C.US,D,20250129,000000,14,14.1228,13.8,13.8,5132,0
+HPP_C.US,D,20250130,000000,13.93,14.17,13.9,14.06,6079,0
+HPP_C.US,D,20250131,000000,14,14.38,13.62,13.95,67786,0
+HPP_C.US,D,20250203,000000,13.7138,14,13.46,13.86,8007,0
+HPP_C.US,D,20250204,000000,13.91,13.96,13.69,13.72,4465,0
+HPP_C.US,D,20250205,000000,13.84,14.38,13.77,14.26,16573,0
+HPP_C.US,D,20250206,000000,14.22,14.28,13.89,13.89,15983,0
+HPP_C.US,D,20250207,000000,13.81,13.97,13.5625,13.65,4097,0
+HPP_C.US,D,20250210,000000,13.66,13.66,13.56,13.63,5070,0
+HPP_C.US,D,20250211,000000,13.615,13.7422,13.48,13.4952,14020,0
+HPP_C.US,D,20250212,000000,13.57,13.57,13.03,13.31,40784,0
+HPP_C.US,D,20250213,000000,13.6,13.6,13.392727,13.55,17710,0
+HPP_C.US,D,20250214,000000,13.42,13.68,13.42,13.63,3781,0
+HPP_C.US,D,20250218,000000,13.75,13.81,13.6,13.65,2836,0
+HPP_C.US,D,20250219,000000,13.66,13.79,13.5,13.62,2218,0
+HPP_C.US,D,20250220,000000,13.6019,13.85,13.465,13.85,16601,0
+HPP_C.US,D,20250221,000000,13.9,13.9,13.7,13.7,8749,0
+HPP_C.US,D,20250224,000000,13.4033,13.56,13.4033,13.56,3556,0
+HPP_C.US,D,20250225,000000,13.551576,13.995,13.52,13.65,39567,0
+HPP_C.US,D,20250226,000000,13.6452,13.96,13.5701,13.77,9248,0
+HPP_C.US,D,20250227,000000,13.72,13.88,13.57,13.67,22514,0
+HPP_C.US,D,20250228,000000,13.8,13.9,13.46,13.47,13637,0
+HPP_C.US,D,20250303,000000,13.6,13.61,13.52,13.54,10174,0
+HPP_C.US,D,20250304,000000,13.52,13.52,13.03,13.41,32915,0
+HPP_C.US,D,20250305,000000,13.15,13.51,13.15,13.47,131927,0
+HPP_C.US,D,20250306,000000,13.465,13.51,13.3507,13.48,22802,0
+HPP_C.US,D,20250307,000000,13.44,13.64,13.28,13.57,17189,0
+HPP_C.US,D,20250310,000000,13.45,13.63,13.44,13.56,6473,0
+HPP_C.US,D,20250311,000000,13.535,13.5836,13.505,13.5836,20474,0
+HPP_C.US,D,20250312,000000,13.56,13.6968,13.39,13.5,17992,0
+HPP_C.US,D,20250313,000000,13.4302,13.57,13.0294,13.35,39886,0
+HPP_C.US,D,20250314,000000,13.48,13.59,12.86,13.59,149348,0
+HPP_C.US,D,20250317,000000,13.36,13.75,13.36,13.7,21457,0
+HPP_C.US,D,20250318,000000,13.48,13.68,13.37,13.64,20133,0
+HPP_C.US,D,20250319,000000,13.43,13.81,13.42,13.75,18444,0
+HPP_C.US,D,20250320,000000,13.59,13.81,13.59,13.74,16592,0
+HPP_C.US,D,20250321,000000,13.6257,13.72,13.44,13.65,25572,0
+HPP_C.US,D,20250324,000000,13.62,13.69,13.5201,13.67,21645,0
+HPP_C.US,D,20250325,000000,13.68,13.8,13.43,13.75,74022,0
+HPP_C.US,D,20250326,000000,13.62,13.8,13.42,13.48,23598,0
+HPP_C.US,D,20250327,000000,13.56,13.61,13.42,13.56,98966,0
+HPP_C.US,D,20250328,000000,13.6601,13.7269,13.43,13.51,124629,0
+HPP_C.US,D,20250331,000000,13.535,13.55,13.16,13.16,509205,0
+HPP_C.US,D,20250401,000000,13,13.22,12.9,13.16,29774,0
+HPP_C.US,D,20250402,000000,13.25,13.25,12.69,12.9,20832,0
+HPP_C.US,D,20250403,000000,12.27,12.61,12.16,12.6,44034,0
+HPP_C.US,D,20250404,000000,12.1,12.47,11.23,12.09,26522,0
+HPP_C.US,D,20250407,000000,11.53,12,11.23,11.95,41496,0
+HPP_C.US,D,20250408,000000,12.5,12.69,12.05,12.25,25513,0
+HPP_C.US,D,20250409,000000,12,13.5,11.97,13.05,55128,0
+HPP_C.US,D,20250410,000000,12.9,12.9,12.55,12.83,20163,0
+HPP_C.US,D,20250411,000000,12.47,13,12.4,12.88,13702,0
+HPP_C.US,D,20250414,000000,12.55,12.9757,12.55,12.92,8584,0
+HPP_C.US,D,20250415,000000,12.88,13.02,12.55,12.77,18424,0
+HPP_C.US,D,20250416,000000,12.49,12.87,12.04,12.04,43863,0
+HPP_C.US,D,20250417,000000,12.6553,12.68,12.4,12.53,36872,0
+HPP_C.US,D,20250421,000000,12.24,12.8646,12.24,12.5301,4693,0
+HPP_C.US,D,20250422,000000,12.75,13.13,12.375,12.93,8751,0
+HPP_C.US,D,20250423,000000,13.01,13.25,12.99,13.02,9007,0
+HPP_C.US,D,20250424,000000,13,13.1,12.52,12.52,2209,0
+HPP_C.US,D,20250425,000000,12.29,13.09,12.29,13.09,62550,0
+HPP_C.US,D,20250428,000000,13.1,13.31,13,13.01,30011,0
+HPP_C.US,D,20250429,000000,12.9842,13.08,12.9842,13.05,13001,0
+HPP_C.US,D,20250430,000000,12.92,13.33,12.92,13.3,34334,0
+HPP_C.US,D,20250501,000000,13.2,13.4,12.9701,13.29,5161,0
+HPP_C.US,D,20250502,000000,13.37,13.4,12.96,12.96,17528,0
+HPP_C.US,D,20250505,000000,12.82,12.95,12.6517,12.84,42625,0
+HPP_C.US,D,20250506,000000,12.8,13,12.79,12.8,27402,0
+HPP_C.US,D,20250507,000000,13.11,13.11,12.8,12.8,34342,0
+HPP_C.US,D,20250508,000000,12.91,12.99,12.8,12.8,15904,0
+HPP_C.US,D,20250509,000000,12.7201,12.96,12.7133,12.82,20643,0
+HPP_C.US,D,20250512,000000,12.76,13.44,12.58,12.88,41150,0
+HPP_C.US,D,20250513,000000,12.59,13.29,12.3,12.8,124827,0
+HPP_C.US,D,20250514,000000,12.9,12.9,12.73,12.73,21215,0
+HPP_C.US,D,20250515,000000,12.71,12.99,12.57,12.72,29562,0
+HPP_C.US,D,20250516,000000,12.76,12.88,12.65,12.7,26855,0
+HPP_C.US,D,20250519,000000,12.69,12.78,12.69,12.69,22705,0
+HPP_C.US,D,20250520,000000,12.73,12.78,12.67,12.71,1636,0
+HPP_C.US,D,20250521,000000,12.6989,12.83,12.45,12.71,54886,0
+HPP_C.US,D,20250522,000000,12.82,12.82,12.35,12.36,98652,0
+HPP_C.US,D,20250523,000000,12.5,12.5,12.25,12.2701,14030,0
+HPP_C.US,D,20250527,000000,12.31,12.42,12.29,12.31,4436,0
+HPP_C.US,D,20250528,000000,12.35,12.35,12.2,12.24,29217,0
+HPP_C.US,D,20250529,000000,12.39,12.39,12.24,12.25,8919,0
+HPP_C.US,D,20250530,000000,12.23,12.35,12.2,12.34,23112,0
+HPP_C.US,D,20250602,000000,12.13,12.39,12.13,12.26,6127,0
+HPP_C.US,D,20250603,000000,12.34,12.38,12.31,12.37,6389,0
+HPP_C.US,D,20250604,000000,12.42,12.46,12.24,12.445,12134,0
+HPP_C.US,D,20250605,000000,12.2597,12.66,12.2597,12.46,13892,0
+HPP_C.US,D,20250606,000000,12.47,12.6784,12.385,12.46,23153,0
+HPP_C.US,D,20250609,000000,12.46,12.46,12.38,12.4,5213,0
+HPP_C.US,D,20250610,000000,12.35,12.51,12.3,12.44,51823,0
+HPP_C.US,D,20250611,000000,12.593,12.65,12.27,12.32,74863,0
+HPP_C.US,D,20250612,000000,15.77,15.8,14.6,14.64,310908,0
+HPP_C.US,D,20250613,000000,14.5,14.53,14.415,14.52,49174,0
+HPP_C.US,D,20250616,000000,14.85,15,14.735,14.87,38335,0
+HPP_C.US,D,20250617,000000,14.78,14.936,14.77,14.84,15081,0
+HPP_C.US,D,20250618,000000,14.75,15,14.75,14.99,12257,0
+HPP_C.US,D,20250620,000000,14.7,14.96,14.61,14.96,7945,0
+HPP_C.US,D,20250623,000000,14.77,14.93,14.7,14.82,71894,0
+HPP_C.US,D,20250624,000000,14.8634,14.95,14.76,14.78,141250,0
+HPP_C.US,D,20250625,000000,14.6948,14.85,14.48,14.62,67893,0
+HPP_C.US,D,20250626,000000,14.7,14.74,14.35,14.705,86558,0
+HPP_C.US,D,20250627,000000,14.7549,14.83,14.75,14.8,21145,0
+HPP_C.US,D,20250630,000000,14.9399,15.14,14.8,14.86,738396,0
+HPP_C.US,D,20250701,000000,14.81,15.05,14.8,14.925,11205,0
+HPP_C.US,D,20250702,000000,15.3,15.3,14.89,15.15,21623,0
+HPP_C.US,D,20250703,000000,14.8,15.0373,14.8,15,2695,0
+HPP_C.US,D,20250707,000000,15.01,15.03,14.835,14.91,2695,0
+HPP_C.US,D,20250708,000000,14.85,15.09,14.84,15.04,8251,0
+HPP_C.US,D,20250709,000000,15,15.1,14.71,14.9,34702,0
+HPP_C.US,D,20250710,000000,14.86,14.92,14.66,14.87,65582,0
+HPP_C.US,D,20250711,000000,14.7,14.89,14.61,14.89,4004,0
+HPP_C.US,D,20250714,000000,14.64,14.86,14.51,14.62,4466,0
+HPP_C.US,D,20250715,000000,14.54,14.68,14.37,14.68,15636,0
+HPP_C.US,D,20250716,000000,14.5,14.81,14.465,14.81,10715,0
+HPP_C.US,D,20250717,000000,14.74,14.9,14.4,14.6,19292,0
+HPP_C.US,D,20250718,000000,14.61,14.67,14.52,14.67,4426,0
+HPP_C.US,D,20250721,000000,14.73,14.88,14.6,14.88,7465,0
+HPP_C.US,D,20250722,000000,14.85,14.85,14.66,14.67,1707,0
+HPP_C.US,D,20250723,000000,14.61,14.8,14.46,14.56,33946,0
+HPP_C.US,D,20250724,000000,14.45,14.81,14.45,14.81,2599,0
+HPP_C.US,D,20250725,000000,14.8344,14.9,14.5,14.7,13990,0
+HPP_C.US,D,20250728,000000,14.53,14.75,14.5,14.6,3685,0
+HPP_C.US,D,20250729,000000,14.77,14.78,14.5,14.59,15075,0
+HPP_C.US,D,20250730,000000,14.75,14.75,14.56,14.61,37566,0
+HPP_C.US,D,20250731,000000,14.65,15,14.49,14.89,88055,0
+HPP_C.US,D,20250801,000000,14.89,14.89,14.62,14.62,8371,0
+HPP_C.US,D,20250804,000000,14.6,15.09,14.6,15,22411,0
+HPP_C.US,D,20250805,000000,14.96,15.05,14.94,15.05,8230,0
+HPP_C.US,D,20250806,000000,15.07,15.5,15,15.5,30002,0
+HPP_C.US,D,20250807,000000,15.4985,15.5,15.2804,15.2804,10021,0
+HPP_C.US,D,20250808,000000,15.5099,15.5099,15.3223,15.39,4846,0
+HPP_C.US,D,20250811,000000,15.275,15.4798,15.275,15.44,6120,0
+HPP_C.US,D,20250812,000000,15.11,15.51,15.11,15.41,7516,0
+HPP_C.US,D,20250813,000000,15.14,15.34,15.115,15.34,12097,0
+HPP_C.US,D,20250814,000000,15.31,15.35,15.27,15.35,2075,0
+HPP_C.US,D,20250815,000000,15.205,15.51,15.06,15.41,13919,0
+HPP_C.US,D,20250818,000000,15.18,15.51,15.18,15.43,20559,0
+HPP_C.US,D,20250819,000000,15.41,15.51,15.36,15.485,12444,0
+HPP_C.US,D,20250820,000000,15.5,15.665,15.5,15.65,27138,0
+HPP_C.US,D,20250821,000000,15.59,15.78,15.564,15.75,20843,0
+HPP_C.US,D,20250822,000000,15.75,16.1308,15.75,16.06,11210,0
+HPP_C.US,D,20250825,000000,16.18,16.5,16.07,16.19,8361,0
+HPP_C.US,D,20250826,000000,16.195,16.27,16.05,16.25,4360,0
+HPP_C.US,D,20250827,000000,16.13,16.26,16.01,16.17,6167,0
+HPP_C.US,D,20250828,000000,16.18,16.2,15.87,15.87,5169,0
+HPP_C.US,D,20250829,000000,15.32,16.05,15.05,15.2,71598,0
+HPP_C.US,D,20250902,000000,15.2,15.25,14.78,14.88,25538,0
+HPP_C.US,D,20250903,000000,14.29,15.04,14.15,14.92,37748,0
+HPP_C.US,D,20250904,000000,14.92,15.02,14.81,15,9621,0
+HPP_C.US,D,20250905,000000,15.195,15.2,14.83,14.96,14768,0
+HPP_C.US,D,20250908,000000,14.98,15.1,14.86,15.1,7065,0
+HPP_C.US,D,20250909,000000,14.905,15.14,14.67,14.75,12053,0
+HPP_C.US,D,20250910,000000,14.73,14.96,14.6,14.755,227729,0
+HPP_C.US,D,20250911,000000,14.62,15.1399,14.26,14.76,35467,0
+HPP_C.US,D,20250912,000000,14.445,14.84,14.21,14.74,11721,0
+HPP_C.US,D,20250915,000000,15.13,15.13,14.84,14.94,10834,0
+HPP_C.US,D,20250916,000000,15.01,15.28,15,15.19,37348,0
+HPP_C.US,D,20250917,000000,15.19,15.35,15.19,15.3215,28354,0
+HPP_C.US,D,20250918,000000,15.18,15.32,14.995,15.32,4509,0
+HPP_C.US,D,20250919,000000,14.9713,15,14.8475,14.8475,4308,0
+HPP_C.US,D,20250922,000000,15.02,15.02,14.95,15.01,7980,0
+HPP_C.US,D,20250923,000000,15.035,15.04,14.79,14.79,9076,0
+HPP_C.US,D,20250924,000000,14.95,14.95,14.415,14.52,9490,0
+HPP_C.US,D,20250925,000000,14.485,14.58,14.12,14.45,22799,0
+HPP_C.US,D,20250926,000000,14.35,14.65,14.35,14.52,32454,0
+HPP_C.US,D,20250929,000000,14.35,14.58,14.14,14.48,52080,0
+HPP_C.US,D,20250930,000000,14.495,14.58,14,14.26,547558,0
+HPP_C.US,D,20251001,000000,14.3709,14.53,14.15,14.38,64164,0
+HPP_C.US,D,20251002,000000,14.1,14.44,14.07,14.3,45629,0
+HPP_C.US,D,20251003,000000,14.3,14.48,14.24,14.48,9395,0
+HPP_C.US,D,20251006,000000,14.25,14.47,14.25,14.47,5124,0
+HPP_C.US,D,20251007,000000,14.5865,14.61,14.4615,14.5775,7738,0
+HPP_C.US,D,20251008,000000,14.63,14.82,14.57,14.81,7650,0
+HPP_C.US,D,20251009,000000,14.8,14.82,14.55,14.74,21121,0
+HPP_C.US,D,20251010,000000,14.59,14.75,14.59,14.75,22168,0
+HPP_C.US,D,20251013,000000,14.51,14.86,14.51,14.75,1442,0
+HPP_C.US,D,20251014,000000,14.64,14.85,14.64,14.765,24533,0
+HPP_C.US,D,20251015,000000,14.76,15.01,14.76,14.98,7361,0
+HPP_C.US,D,20251016,000000,14.86,14.88,14.86,14.86,912,0
+HPP_C.US,D,20251017,000000,14.95,14.97,14.86,14.86,3884,0
+HPP_C.US,D,20251020,000000,14.97,15.08,14.89,15.02,8388,0
+HPP_C.US,D,20251021,000000,15.04,15.1,14.98,15.02,6081,0
+HPP_C.US,D,20251022,000000,15.0104,15.04,15,15.01,4761,0
+HPP_C.US,D,20251023,000000,15.02,15.02,14.95,15.01,1714,0
+HPP_C.US,D,20251024,000000,15.11,15.1275,15.07,15.07,12677,0
+HPP_C.US,D,20251027,000000,15.12,15.17,15.1,15.1,13288,0
+HPP_C.US,D,20251028,000000,15,15.1499,15,15.05,1967,0
+HPP_C.US,D,20251029,000000,15.03,15.1,14.995,15.03,9453,0
+HPP_C.US,D,20251030,000000,15.0001,15.13,14.96,14.97,4500,0
+HPP_C.US,D,20251031,000000,15.05,15.05,14.95,14.99,38097,0
+HPP_C.US,D,20251103,000000,14.99,15.21,14.96,15.05,12573,0
+HPP_C.US,D,20251104,000000,14.97,15,14.95,14.984,4828,0
+HPP_C.US,D,20251105,000000,15,15.15,14.99,15.15,6023,0
+HPP_C.US,D,20251106,000000,15.05,15.12,15.03,15.09,1821,0
+HPP_C.US,D,20251107,000000,14.985,15.01,14.95,15.01,57056,0
+HPP_C.US,D,20251110,000000,15.0119,15.105,15.01,15.01,1798,0
+HPP_C.US,D,20251111,000000,14.99,15.09,14.99,15.08,1131,0
+HPP_C.US,D,20251112,000000,14.99,15.13,14.99,15.09,3604,0
+HPP_C.US,D,20251113,000000,14.75,15.045,14.75,14.99,2837,0
+HPP_C.US,D,20251114,000000,14.86,15.11,14.86,15.1,3343,0
+HPP_C.US,D,20251117,000000,15.0045,15.02,14.85,14.85,12119,0
+HPP_C.US,D,20251118,000000,14.86,14.93,14.45,14.82,23910,0
+HPP_C.US,D,20251119,000000,14.76,15.015,14.72,14.9,5653,0
+HPP_C.US,D,20251120,000000,14.94,14.94,14.686,14.7,29057,0
+HPP_C.US,D,20251121,000000,14.69,14.79,14.62,14.69,30548,0
+HPP_C.US,D,20251124,000000,14.685,14.72,14.62,14.7,22381,0
+HPP_C.US,D,20251125,000000,14.71,14.75,14.68,14.7,21838,0
+HPP_C.US,D,20251126,000000,14.8,14.96,14.72,14.95,9102,0
+HPP_C.US,D,20251128,000000,15,15.25,15,15.11,66699,0
+HPP_C.US,D,20251201,000000,15.08,15.18,14.97,15.09,10544,0
+HPP_C.US,D,20251202,000000,15.05,15.09,15.01,15.07,39780,0
+HPP_C.US,D,20251203,000000,14.705,15.01,14.705,14.94,3252,0
+HPP_C.US,D,20251204,000000,14.86,15.01,14.86,15.01,2144,0
+HPP_C.US,D,20251205,000000,15.04,15.17,14.96,15.16,12180,0
+HPP_C.US,D,20251208,000000,15.13,15.24,15.11,15.23,10418,0
+HPP_C.US,D,20251209,000000,15.12,15.32,15.12,15.3,22398,0
+HPP_C.US,D,20251210,000000,15.2271,15.39,15.2195,15.35,28016,0
+HPP_C.US,D,20251211,000000,15.3819,15.48,15.25,15.48,30164,0
+HPP_C.US,D,20251212,000000,15.42,15.525,15.42,15.52,13277,0
+HPP_C.US,D,20251215,000000,15.53,15.58,15.53,15.53,10288,0
+HPP_C.US,D,20251216,000000,15.35,15.565,15.35,15.55,7604,0
+HPP_C.US,D,20251217,000000,15.58,15.6,15.45,15.58,7326,0
+HPP_C.US,D,20251218,000000,15.58,15.69,15.58,15.67,13613,0
+HPP_C.US,D,20251219,000000,15.5,15.69,15.39,15.69,4439,0
+HPP_C.US,D,20251222,000000,15.4174,15.73,15.39,15.66,15810,0
+HPP_C.US,D,20251223,000000,15.57,15.61,15.52,15.54,9986,0
+HPP_C.US,D,20251224,000000,15.11,15.49,15.1,15.32,4460,0
+HPP_C.US,D,20251226,000000,15.3,15.37,15.3,15.35,3060,0
+HPP_C.US,D,20251229,000000,15.15,15.49,15,15.15,36420,0
+HPP_C.US,D,20251230,000000,15.48,15.58,15.1001,15.5,11373,0
+HPP_C.US,D,20251231,000000,15.15,15.5335,15.15,15.51,48507,0
+HPP_C.US,D,20260102,000000,15.3,15.49,15.28,15.32,1619,0
+HPP_C.US,D,20260105,000000,15.45,15.49,15.37,15.45,11247,0
+HPP_C.US,D,20260106,000000,15.45,15.5,15.35,15.4,8935,0
+HPP_C.US,D,20260107,000000,15.5,15.73,15.5,15.7,37945,0
+HPP_C.US,D,20260108,000000,15.73,15.82,15.61,15.73,23063,0
+HPP_C.US,D,20260109,000000,15.764,15.88,15.71,15.76,14504,0
+HPP_C.US,D,20260112,000000,15.32,15.73,15.32,15.73,2033,0
+HPP_C.US,D,20260113,000000,15.8,15.83,15.68,15.81,9777,0
+HPP_C.US,D,20260114,000000,15.6501,15.78,15.6501,15.6501,819,0
+HPP_C.US,D,20260115,000000,15.65,15.65,15.57,15.65,1233,0
+HPP_C.US,D,20260120,000000,15.45,15.46,15.26,15.26,13522,0
+HPP_C.US,D,20260121,000000,15.43,15.43,15.21,15.34,5930,0
+HPP_C.US,D,20260122,000000,15.34,15.38,15.25,15.25,4220,0
+HPP_C.US,D,20260123,000000,15.2,15.3,15.05,15.26,13754,0
+HPP_C.US,D,20260126,000000,15.3,15.47,15.25,15.415,38683,0
+HPP_C.US,D,20260127,000000,15.45,15.56,15.42,15.51,7531,0
+HPP_C.US,D,20260128,000000,15.55,15.64,15.51,15.64,9098,0
+HPP_C.US,D,20260129,000000,15.63,15.64,15.58,15.6,11406,0
+HPP_C.US,D,20260130,000000,15.57,15.66,15.4509,15.65,26150,0
+HPP_C.US,D,20260202,000000,15.34,15.51,15.34,15.49,1541,0
+HPP_C.US,D,20260203,000000,15.66,15.66,15.42,15.43,2539,0
+HPP_C.US,D,20260204,000000,15.41,15.56,15.2401,15.48,2108,0
+HPP_C.US,D,20260205,000000,15.37,15.5,15.37,15.5,3080,0
+HPP_C.US,D,20260206,000000,15.09,15.5,15.0894,15.495,5499,0
+HPP_C.US,D,20260209,000000,15.4,15.4,15.37,15.4,1759,0
+HPP_C.US,D,20260210,000000,15.42,15.45,15.12,15.2301,19140,0
+HPP_C.US,D,20260211,000000,15.01,15.27,15.01,15.02,7886,0
+HPP_C.US,D,20260212,000000,14.62,14.98,14.62,14.89,5766,0
+HPP_C.US,D,20260213,000000,14.8,14.95,14.62,14.95,2285,0
+HPP_C.US,D,20260217,000000,15,15.3,14.8,15.07,9614,0
+HPP_C.US,D,20260218,000000,15.16,15.19,15,15,18785,0
diff --git a/daily/us/nyse stocks/1/htgc.us.txt b/daily/us/nyse stocks/1/htgc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..959b4e40c0e9e5c602764606a6e7c05f08413c36
--- /dev/null
+++ b/daily/us/nyse stocks/1/htgc.us.txt	
@@ -0,0 +1,5206 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTGC.US,D,20050608,000000,4.15129,4.15129,4.15129,4.15129,0,0
+HTGC.US,D,20050609,000000,4.15772,4.21269,4.08707,4.13888,8974411.1696125,0
+HTGC.US,D,20050610,000000,4.15129,4.15129,3.99615,4.01563,1499840.0999754,0
+HTGC.US,D,20050613,000000,4.05448,4.05448,3.97668,3.99932,210579.69618137,0
+HTGC.US,D,20050614,000000,3.99615,3.99932,3.98972,3.9928,102696.05604257,0
+HTGC.US,D,20050615,000000,4.02197,4.08707,3.98972,4.07069,309350.28149977,0
+HTGC.US,D,20050616,000000,4.09976,4.09976,4.05756,4.06716,47581.563706187,0
+HTGC.US,D,20050617,000000,4.07069,4.15129,4.07069,4.13553,125588.56210548,0
+HTGC.US,D,20050620,000000,4.18742,4.18742,4.11887,4.13553,135628.05010103,0
+HTGC.US,D,20050621,000000,4.13553,4.1838,4.08707,4.11887,105378.18498462,0
+HTGC.US,D,20050622,000000,4.13553,4.15129,4.11887,4.13553,47143.191870041,0
+HTGC.US,D,20050623,000000,4.13553,4.13553,4.10319,4.10319,13692.218559716,0
+HTGC.US,D,20050624,000000,4.10319,4.15129,4.10319,4.11887,80606.311503281,0
+HTGC.US,D,20050627,000000,4.10319,4.14495,4.07069,4.14495,9649.7014510771,0
+HTGC.US,D,20050628,000000,4.1483,4.1483,4.11887,4.13553,69712.164058914,0
+HTGC.US,D,20050629,000000,4.13553,4.1838,4.13218,4.13888,148754.91253957,0
+HTGC.US,D,20050630,000000,4.13888,4.1483,3.97668,4.11887,464017.14066585,0
+HTGC.US,D,20050701,000000,4.10319,4.11887,4.09351,4.10319,152705.78012076,0
+HTGC.US,D,20050705,000000,4.15129,4.15129,4.11887,4.11887,24078.428863965,0
+HTGC.US,D,20050706,000000,4.11887,4.11887,4.11253,4.11887,7004.0114777643,0
+HTGC.US,D,20050707,000000,4.10319,4.12893,4.08707,4.11253,18982.494295168,0
+HTGC.US,D,20050708,000000,4.11887,4.13553,4.11887,4.13553,25831.916208548,0
+HTGC.US,D,20050711,000000,4.13553,4.13553,4.05448,4.05448,14313.889450774,0
+HTGC.US,D,20050712,000000,4.11887,4.11887,4.09641,4.10319,52599.099281618,0
+HTGC.US,D,20050713,000000,4.10319,4.11588,4.07069,4.08707,34135.584238311,0
+HTGC.US,D,20050714,000000,4.08707,4.11887,4.07368,4.08707,163702.61920431,0
+HTGC.US,D,20050715,000000,4.08707,4.11887,4.08002,4.08707,66596.080125405,0
+HTGC.US,D,20050718,000000,4.08707,4.08707,4.03836,4.03836,21906.44548437,0
+HTGC.US,D,20050719,000000,4.08707,4.09641,4.02197,4.07703,291063.44024433,0
+HTGC.US,D,20050720,000000,4.06091,4.07069,3.98972,4.07069,105506.27348083,0
+HTGC.US,D,20050721,000000,4.07368,4.07368,4.03836,4.03836,6223.3341776257,0
+HTGC.US,D,20050722,000000,4.08707,4.08707,4.05448,4.05448,11355.707715171,0
+HTGC.US,D,20050725,000000,4.20662,4.60166,4.11887,4.19702,576134.32644645,0
+HTGC.US,D,20050726,000000,4.32662,4.32662,4.15129,4.1838,238325.21035477,0
+HTGC.US,D,20050727,000000,4.22917,4.22917,4.15455,4.21613,479215.50326714,0
+HTGC.US,D,20050728,000000,4.2001,4.21613,4.13553,4.1483,182404.64386124,0
+HTGC.US,D,20050729,000000,4.16767,4.20943,4.15129,4.15129,139734.61145777,0
+HTGC.US,D,20050801,000000,4.15129,4.40749,4.15129,4.1838,382792.47090504,0
+HTGC.US,D,20050802,000000,4.22917,4.27772,4.1838,4.21613,144788.58600196,0
+HTGC.US,D,20050803,000000,4.21613,4.3096,4.2001,4.24213,281891.86223167,0
+HTGC.US,D,20050804,000000,4.29375,4.39101,4.28143,4.3096,471023.36056597,0
+HTGC.US,D,20050805,000000,4.37516,4.3978,4.34871,4.39101,305908.45526988,0
+HTGC.US,D,20050808,000000,4.40749,4.43991,4.3459,4.37833,84950.278262469,0
+HTGC.US,D,20050809,000000,4.37516,4.43629,4.37516,4.40749,29640.340548262,0
+HTGC.US,D,20050810,000000,4.40749,4.40749,4.21613,4.28741,79567.248788388,0
+HTGC.US,D,20050811,000000,4.28741,4.42379,4.27772,4.42379,35626.269323441,0
+HTGC.US,D,20050812,000000,4.49507,4.49507,4.32662,4.46862,30777.678057658,0
+HTGC.US,D,20050815,000000,4.46862,4.46862,4.46862,4.46862,609.52456814219,0
+HTGC.US,D,20050816,000000,4.35886,4.40097,4.35886,4.40097,6538.0343622643,0
+HTGC.US,D,20050817,000000,4.40749,4.40749,4.21975,4.3096,12203.741896933,0
+HTGC.US,D,20050818,000000,4.39101,4.42379,4.3096,4.31339,449104.76875867,0
+HTGC.US,D,20050819,000000,4.3096,4.3096,4.3096,4.3096,931.95423100001,0
+HTGC.US,D,20050822,000000,4.45277,4.45277,4.27772,4.33966,16742.049822774,0
+HTGC.US,D,20050823,000000,4.24521,4.40097,4.24521,4.40097,19340.258715599,0
+HTGC.US,D,20050824,000000,4.42651,4.42651,4.38494,4.40749,5909.7382041612,0
+HTGC.US,D,20050825,000000,4.52713,4.52713,4.21613,4.35886,333652.86523209,0
+HTGC.US,D,20050826,000000,4.27119,4.28143,4.13553,4.24521,62147.213304671,0
+HTGC.US,D,20050829,000000,4.29076,4.33603,4.22917,4.27472,22366.901544,0
+HTGC.US,D,20050830,000000,4.25145,4.25145,4.13553,4.15772,4362.7383491481,0
+HTGC.US,D,20050831,000000,4.1483,4.33603,4.1483,4.24213,723524.43397473,0
+HTGC.US,D,20050901,000000,4.21269,4.21269,4.21269,4.21269,9952.2553127999,0
+HTGC.US,D,20050902,000000,4.21269,4.21269,4.15129,4.18742,38896.942821335,0
+HTGC.US,D,20050906,000000,4.16767,4.17738,4.03836,4.14495,11452.878298498,0
+HTGC.US,D,20050907,000000,4.17448,4.17448,4.13553,4.13888,6904.6324720889,0
+HTGC.US,D,20050908,000000,4.07368,4.11588,4.00902,4.11588,21374.215698421,0
+HTGC.US,D,20050909,000000,4.11887,4.15129,3.97976,4.0187,35555.599808295,0
+HTGC.US,D,20050912,000000,4.04135,4.11253,4.02197,4.08002,20533.910994877,0
+HTGC.US,D,20050913,000000,4.08364,4.13553,4.02849,4.02849,37113.64177505,0
+HTGC.US,D,20050914,000000,4.02197,4.02513,3.99615,3.99615,1815.3231703365,0
+HTGC.US,D,20050915,000000,4.02197,4.02197,3.99615,4.00585,5293.588368974,0
+HTGC.US,D,20050916,000000,4.00902,4.08707,4.00902,4.08707,5440.4484551387,0
+HTGC.US,D,20050919,000000,4.12893,4.13218,4.02197,4.02197,12482.003112825,0
+HTGC.US,D,20050920,000000,4.03184,4.03184,4.02197,4.02197,10661.158886617,0
+HTGC.US,D,20050921,000000,4.05448,4.11253,4.02197,4.08002,5909.7382041612,0
+HTGC.US,D,20050922,000000,4.05756,4.05756,4.02197,4.02197,7161.9136756707,0
+HTGC.US,D,20050923,000000,4.02197,4.02513,4.00585,4.02513,6223.3341776257,0
+HTGC.US,D,20050926,000000,4.00902,4.00902,3.91836,3.95079,39207.226161276,0
+HTGC.US,D,20050927,000000,3.91836,3.95386,3.86973,3.88287,695837.44299358,0
+HTGC.US,D,20050928,000000,3.89573,3.89573,3.79855,3.85352,19482.701957067,0
+HTGC.US,D,20050929,000000,3.91203,3.9928,3.86021,3.98972,33390.241695745,0
+HTGC.US,D,20050930,000000,3.99932,4.11887,3.96699,4.07069,85582.991265269,0
+HTGC.US,D,20051003,000000,3.98972,4.04796,3.86973,3.91203,86696.036128833,0
+HTGC.US,D,20051004,000000,3.98972,3.98972,3.77907,3.88612,19291.673423935,0
+HTGC.US,D,20051005,000000,3.83405,3.96364,3.83079,3.91528,14978.624577626,0
+HTGC.US,D,20051006,000000,3.89573,3.97668,3.85352,3.94426,17051.228951542,0
+HTGC.US,D,20051007,000000,3.98972,3.98972,3.76631,3.82781,147860.50148849,0
+HTGC.US,D,20051010,000000,3.98972,3.98972,3.52976,3.55249,285010.15458753,0
+HTGC.US,D,20051011,000000,3.57849,3.57849,3.41646,3.47144,86651.867681866,0
+HTGC.US,D,20051012,000000,3.48121,3.53293,3.19295,3.22212,420293.69080222,0
+HTGC.US,D,20051013,000000,3.2252,3.30644,3.2252,3.2579,125249.569275,0
+HTGC.US,D,20051014,000000,3.31938,3.31938,3.2252,3.2252,124181.79706958,0
+HTGC.US,D,20051017,000000,3.20908,3.23843,3.20908,3.2252,8707.8093195095,0
+HTGC.US,D,20051018,000000,3.2252,3.28044,3.09932,3.23843,451274.54371592,0
+HTGC.US,D,20051019,000000,3.23525,3.2579,3.20908,3.2415,754701.83647744,0
+HTGC.US,D,20051020,000000,3.22212,3.2415,3.22212,3.2252,102590.05176984,0
+HTGC.US,D,20051021,000000,3.2415,3.25454,3.20908,3.2252,46279.698731839,0
+HTGC.US,D,20051024,000000,3.23843,3.48121,3.2252,3.38405,88976.232203494,0
+HTGC.US,D,20051025,000000,3.40995,3.82781,3.40995,3.48121,318076.86240925,0
+HTGC.US,D,20051026,000000,3.4584,3.4584,3.19631,3.31296,254740.41366998,0
+HTGC.US,D,20051027,000000,3.35497,3.39373,3.3355,3.35162,581182.77993475,0
+HTGC.US,D,20051028,000000,3.42933,3.57849,3.42933,3.52015,16176.693701599,0
+HTGC.US,D,20051031,000000,3.52015,3.55249,3.47805,3.55249,76589.191251649,0
+HTGC.US,D,20051101,000000,3.55249,3.5687,3.52976,3.55249,30095.275552021,0
+HTGC.US,D,20051102,000000,3.53628,3.84047,3.50386,3.83749,151809.16064733,0
+HTGC.US,D,20051103,000000,3.86692,3.86692,3.73072,3.76631,15866.410361658,0
+HTGC.US,D,20051104,000000,3.74366,3.78233,3.7079,3.7079,8707.8093195095,0
+HTGC.US,D,20051107,000000,3.81793,3.81793,3.71768,3.71768,5599.4548642192,0
+HTGC.US,D,20051108,000000,3.71432,3.71432,3.5687,3.5687,8097.1805401932,0
+HTGC.US,D,20051109,000000,3.52306,3.52306,3.40995,3.40995,69713.268270088,0
+HTGC.US,D,20051110,000000,3.42615,3.4584,3.28044,3.40995,56577.572142155,0
+HTGC.US,D,20051111,000000,3.3806,3.43593,3.36132,3.36132,85259.457391237,0
+HTGC.US,D,20051114,000000,3.51681,3.57849,3.29684,3.5428,17446.536551896,0
+HTGC.US,D,20051115,000000,3.58799,3.62377,3.52015,3.585,6852.7345469029,0
+HTGC.US,D,20051116,000000,3.64967,3.64967,3.52015,3.52659,39210.538794799,0
+HTGC.US,D,20051117,000000,3.60085,3.64314,3.585,3.6042,122102.56742861,0
+HTGC.US,D,20051118,000000,3.68199,3.68199,3.585,3.60756,62419.953464691,0
+HTGC.US,D,20051121,000000,3.63662,3.65601,3.585,3.59134,61953.976349192,0
+HTGC.US,D,20051122,000000,3.61724,3.62693,3.585,3.62042,65358.259399159,0
+HTGC.US,D,20051123,000000,3.61724,3.61724,3.585,3.585,32371.054781986,0
+HTGC.US,D,20051125,000000,3.59134,3.62042,3.585,3.585,3576.5399931387,0
+HTGC.US,D,20051128,000000,3.585,3.62042,3.585,3.61724,72478.213050212,0
+HTGC.US,D,20051129,000000,3.60085,3.61389,3.60085,3.60085,17869.449431603,0
+HTGC.US,D,20051130,000000,3.59134,3.71134,3.585,3.71134,84215.977831646,0
+HTGC.US,D,20051201,000000,3.6657,3.6657,3.61724,3.63337,247883.26227839,0
+HTGC.US,D,20051202,000000,3.62693,3.94426,3.62693,3.86692,22942.195565743,0
+HTGC.US,D,20051205,000000,3.65601,3.82147,3.65601,3.78551,14939.977186529,0
+HTGC.US,D,20051206,000000,3.68852,3.76921,3.68544,3.76921,10274.684975658,0
+HTGC.US,D,20051207,000000,3.76921,3.78877,3.74032,3.74665,10581.655682077,0
+HTGC.US,D,20051208,000000,3.66262,3.66262,3.61724,3.61724,20220.315021412,0
+HTGC.US,D,20051209,000000,3.58799,3.58799,3.56536,3.5687,4353.9046597548,0
+HTGC.US,D,20051212,000000,3.53955,3.57495,3.52015,3.52015,180037.21510382,0
+HTGC.US,D,20051213,000000,3.52015,3.53293,3.51038,3.51038,217530.7055228,0
+HTGC.US,D,20051214,000000,3.52015,3.53955,3.48783,3.49091,5599.4548642192,0
+HTGC.US,D,20051215,000000,3.49752,3.52015,3.4132,3.42615,63176.338118998,0
+HTGC.US,D,20051216,000000,3.4584,3.46492,3.36466,3.40034,278098.89684839,0
+HTGC.US,D,20051219,000000,3.36132,3.63038,3.36132,3.5687,151980.31337932,0
+HTGC.US,D,20051220,000000,3.65292,3.65601,3.60085,3.63662,53066.180608292,0
+HTGC.US,D,20051221,000000,3.66262,3.7597,3.63038,3.67231,11183.450772001,0
+HTGC.US,D,20051222,000000,3.78877,3.91836,3.63038,3.84047,69080.555267289,0
+HTGC.US,D,20051223,000000,3.86357,3.94118,3.84718,3.85352,17121.89846669,0
+HTGC.US,D,20051227,000000,3.87317,3.87317,3.79529,3.79529,29116.944451705,0
+HTGC.US,D,20051228,000000,3.8018,3.85696,3.72066,3.74366,131958.75636926,0
+HTGC.US,D,20051229,000000,3.76631,3.84047,3.76631,3.84047,128535.70172934,0
+HTGC.US,D,20051230,000000,3.84047,3.84047,3.82455,3.83749,56110.490815481,0
+HTGC.US,D,20060103,000000,3.78233,3.82455,3.73678,3.74032,187808.65334764,0
+HTGC.US,D,20060104,000000,3.63337,3.73678,3.63337,3.73678,42287.975337213,0
+HTGC.US,D,20060105,000000,3.74665,3.75009,3.67864,3.71432,31903.973455312,0
+HTGC.US,D,20060106,000000,3.71432,3.72428,3.63997,3.68199,56416.357310725,0
+HTGC.US,D,20060109,000000,3.65292,3.68199,3.65292,3.68199,53983.780094027,0
+HTGC.US,D,20060110,000000,3.68199,3.70464,3.67548,3.68199,225007.31938309,0
+HTGC.US,D,20060111,000000,3.64631,3.64631,3.64314,3.64314,6223.3341776257,0
+HTGC.US,D,20060112,000000,3.66262,3.68199,3.66262,3.67864,7719.5403186269,0
+HTGC.US,D,20060117,000000,3.67864,3.68199,3.67864,3.68199,11508.088857206,0
+HTGC.US,D,20060118,000000,3.68199,3.7079,3.65601,3.68199,75929.977180669,0
+HTGC.US,D,20060119,000000,3.68199,3.7079,3.66262,3.66262,90567.400505475,0
+HTGC.US,D,20060120,000000,3.7079,3.7079,3.67548,3.68199,24975.048337391,0
+HTGC.US,D,20060123,000000,3.64967,3.64967,3.48121,3.5006,179572.3421995,0
+HTGC.US,D,20060124,000000,3.52015,3.53628,3.51364,3.53628,117661.4300861,0
+HTGC.US,D,20060125,000000,3.55249,3.55249,3.51681,3.52015,104533.46343639,0
+HTGC.US,D,20060126,000000,3.55249,3.55249,3.53628,3.53628,77179.94422983,0
+HTGC.US,D,20060127,000000,3.60085,3.63337,3.50386,3.52015,150821.99585761,0
+HTGC.US,D,20060130,000000,3.54923,3.54923,3.48121,3.48783,132425.83769593,0
+HTGC.US,D,20060131,000000,3.49091,3.585,3.46492,3.585,176386.69296202,0
+HTGC.US,D,20060201,000000,3.52015,3.55249,3.49091,3.54597,113656.45615738,0
+HTGC.US,D,20060202,000000,3.52976,3.55249,3.45541,3.45541,141867.94744627,0
+HTGC.US,D,20060203,000000,3.39373,3.50386,3.39373,3.5006,13041.83817813,0
+HTGC.US,D,20060206,000000,3.51681,3.52015,3.45541,3.50386,89362.706114455,0
+HTGC.US,D,20060207,000000,3.43593,3.52015,3.43593,3.52015,77409.620154058,0
+HTGC.US,D,20060208,000000,3.51681,3.52015,3.42615,3.52015,238764.6864021,0
+HTGC.US,D,20060209,000000,3.46174,3.49752,3.43593,3.49426,283671.85064443,0
+HTGC.US,D,20060210,000000,3.52015,3.55249,3.45206,3.47144,233881.86458991,0
+HTGC.US,D,20060213,000000,3.52976,3.52976,3.4584,3.47144,82580.641082699,0
+HTGC.US,D,20060214,000000,3.47144,3.47144,3.45206,3.45206,110404.55424945,0
+HTGC.US,D,20060215,000000,3.46809,3.48783,3.46809,3.47144,80321.425020346,0
+HTGC.US,D,20060216,000000,3.48783,3.50386,3.4488,3.46492,74627.007995148,0
+HTGC.US,D,20060217,000000,3.5687,3.5687,3.43928,3.5687,121342.87014079,0
+HTGC.US,D,20060221,000000,3.52015,3.52015,3.48783,3.52015,58183.095189398,0
+HTGC.US,D,20060222,000000,3.52015,3.55249,3.49752,3.55249,51659.415572398,0
+HTGC.US,D,20060223,000000,3.54923,3.56536,3.52976,3.52976,174280.96225287,0
+HTGC.US,D,20060224,000000,3.52306,3.52306,3.46174,3.47805,107748.92637557,0
+HTGC.US,D,20060227,000000,3.47144,3.59442,3.4584,3.52015,100113.30610618,0
+HTGC.US,D,20060228,000000,3.48783,3.48783,3.45541,3.45541,34572.851863282,0
+HTGC.US,D,20060301,000000,3.47144,3.59134,3.44582,3.57849,26826.810476476,0
+HTGC.US,D,20060302,000000,3.5428,3.585,3.5428,3.54923,11855.91537707,0
+HTGC.US,D,20060303,000000,3.54597,3.59442,3.47479,3.56227,56328.020416791,0
+HTGC.US,D,20060306,000000,3.59442,3.59442,3.36132,3.49091,144499.28267432,0
+HTGC.US,D,20060307,000000,3.55249,3.585,3.45541,3.53293,60391.51753774,0
+HTGC.US,D,20060308,000000,3.53628,3.585,3.47805,3.51038,111248.17158652,0
+HTGC.US,D,20060309,000000,3.49426,3.59442,3.49426,3.56227,191017.49101978,0
+HTGC.US,D,20060310,000000,3.59442,3.78233,3.5428,3.74032,135639.09221278,0
+HTGC.US,D,20060313,000000,3.71134,3.81485,3.71134,3.75644,57882.749750024,0
+HTGC.US,D,20060314,000000,3.83079,3.83749,3.65936,3.74032,120590.90233118,0
+HTGC.US,D,20060315,000000,3.80824,3.81485,3.69159,3.71768,66566.266423702,0
+HTGC.US,D,20060316,000000,3.74366,3.74366,3.64967,3.68199,8404.1512466127,0
+HTGC.US,D,20060317,000000,3.63038,3.6657,3.61724,3.63337,23044.887204941,0
+HTGC.US,D,20060320,000000,3.6657,3.71134,3.64314,3.66262,61133.547446783,0
+HTGC.US,D,20060321,000000,3.63997,3.67864,3.62377,3.62377,13069.443457484,0
+HTGC.US,D,20060322,000000,3.68199,3.7079,3.63337,3.65292,24272.770030618,0
+HTGC.US,D,20060323,000000,3.63337,3.63337,3.61724,3.62693,10581.655682077,0
+HTGC.US,D,20060324,000000,3.65936,3.71134,3.62042,3.71134,65293.110939883,0
+HTGC.US,D,20060327,000000,3.67864,3.67864,3.5687,3.60756,35428.615523264,0
+HTGC.US,D,20060328,000000,3.58147,3.58147,3.52976,3.57495,57743.619142079,0
+HTGC.US,D,20060329,000000,3.57849,3.62693,3.5687,3.62693,19053.163810314,0
+HTGC.US,D,20060330,000000,3.63038,3.63038,3.59134,3.63038,18681.044644619,0
+HTGC.US,D,20060331,000000,3.6042,3.69512,3.6042,3.66262,35404.322877433,0
+HTGC.US,D,20060403,000000,3.7079,3.7079,3.64631,3.64631,14610.922256626,0
+HTGC.US,D,20060404,000000,3.65936,3.86973,3.64967,3.74665,84461.112712311,0
+HTGC.US,D,20060405,000000,3.75644,3.80507,3.7079,3.72746,131935.5679346,0
+HTGC.US,D,20060406,000000,3.72428,3.72428,3.5687,3.63038,125916.5128242,0
+HTGC.US,D,20060407,000000,3.67864,3.67864,3.54923,3.54923,114180.95646512,0
+HTGC.US,D,20060410,000000,3.55902,3.58147,3.55249,3.55902,126467.51420011,0
+HTGC.US,D,20060411,000000,3.55566,3.57849,3.53628,3.55249,173586.41342431,0
+HTGC.US,D,20060412,000000,3.52015,3.55249,3.51038,3.51038,267568.03488033,0
+HTGC.US,D,20060413,000000,3.52659,3.54923,3.52306,3.53293,486306.74742766,0
+HTGC.US,D,20060417,000000,3.54597,3.57849,3.5428,3.56227,96485.972399029,0
+HTGC.US,D,20060418,000000,3.59442,3.59442,3.54923,3.56227,253368.98339166,0
+HTGC.US,D,20060419,000000,3.585,3.585,3.54923,3.56536,81904.863844106,0
+HTGC.US,D,20060420,000000,3.57849,3.58799,3.55249,3.58799,60221.469016918,0
+HTGC.US,D,20060421,000000,3.61389,3.61389,3.56227,3.59442,61637.067742205,0
+HTGC.US,D,20060424,000000,3.59769,3.60756,3.56227,3.57849,42434.835423378,0
+HTGC.US,D,20060425,000000,3.54923,3.58147,3.54923,3.58147,149002.25584259,0
+HTGC.US,D,20060426,000000,3.58147,3.58147,3.55566,3.58147,43838.287825748,0
+HTGC.US,D,20060427,000000,3.57849,3.59769,3.55566,3.59134,95115.646331883,0
+HTGC.US,D,20060428,000000,3.63038,3.63038,3.59769,3.61389,213194.46824182,0
+HTGC.US,D,20060501,000000,3.59769,3.63038,3.57849,3.59442,102541.46647818,0
+HTGC.US,D,20060502,000000,3.64314,3.64314,3.58147,3.61081,273324.28773128,0
+HTGC.US,D,20060503,000000,3.64631,3.64967,3.60085,3.64631,102423.31588254,0
+HTGC.US,D,20060504,000000,3.74032,3.86973,3.63662,3.86692,302006.17298036,0
+HTGC.US,D,20060505,000000,3.94118,4.04135,3.89246,3.9315,329909.58935166,0
+HTGC.US,D,20060508,000000,3.97324,3.98311,3.9055,3.93783,152944.28973438,0
+HTGC.US,D,20060509,000000,3.93439,3.93439,3.90858,3.90858,67989.594627208,0
+HTGC.US,D,20060510,000000,3.94426,3.94426,3.75009,3.84047,255561.94678358,0
+HTGC.US,D,20060511,000000,3.86692,3.86973,3.81793,3.83079,137798.92926945,0
+HTGC.US,D,20060512,000000,3.82781,3.94118,3.81793,3.90214,85015.426721745,0
+HTGC.US,D,20060515,000000,3.90214,3.95079,3.86973,3.91528,89994.31490608,0
+HTGC.US,D,20060516,000000,3.98311,4.02513,3.89898,3.96699,59511.461231927,0
+HTGC.US,D,20060517,000000,3.96364,3.96364,3.86973,3.91836,278877.36572619,0
+HTGC.US,D,20060518,000000,3.94752,3.96048,3.89898,3.91203,119263.64049983,0
+HTGC.US,D,20060519,000000,3.95079,3.95079,3.86973,3.90858,105967.83375164,0
+HTGC.US,D,20060522,000000,4.03184,4.03184,3.87626,3.87626,51471.69967279,0
+HTGC.US,D,20060523,000000,3.95079,3.95386,3.87317,3.89898,102021.38301515,0
+HTGC.US,D,20060524,000000,3.86973,3.88902,3.84718,3.88902,23673.183363044,0
+HTGC.US,D,20060525,000000,3.86692,3.91836,3.84718,3.90214,60114.360533023,0
+HTGC.US,D,20060526,000000,3.88612,3.89898,3.86973,3.88287,9296.3538753425,0
+HTGC.US,D,20060530,000000,3.88612,3.88612,3.82147,3.86021,22451.925804411,0
+HTGC.US,D,20060531,000000,3.82455,3.88287,3.82455,3.86973,15953.643044418,0
+HTGC.US,D,20060601,000000,3.86973,3.89573,3.86692,3.89246,62875.992679624,0
+HTGC.US,D,20060602,000000,3.86973,3.91528,3.86973,3.87934,62564.605128507,0
+HTGC.US,D,20060605,000000,3.90858,3.90858,3.81141,3.88612,72260.6834489,0
+HTGC.US,D,20060606,000000,3.88902,3.89573,3.85352,3.87317,95745.046701161,0
+HTGC.US,D,20060607,000000,3.88287,3.93439,3.84047,3.84047,95796.944626347,0
+HTGC.US,D,20060608,000000,3.86692,3.90214,3.84047,3.86973,63923.889083912,0
+HTGC.US,D,20060609,000000,3.86973,3.89246,3.81141,3.88287,63862.053258159,0
+HTGC.US,D,20060612,000000,3.92805,3.92805,3.80507,3.82455,25064.489442499,0
+HTGC.US,D,20060613,000000,3.81485,3.90858,3.55249,3.86973,58921.812464919,0
+HTGC.US,D,20060614,000000,3.91836,3.92805,3.76278,3.80507,91200.113508275,0
+HTGC.US,D,20060615,000000,3.81141,3.87934,3.81141,3.86692,95370.719113117,0
+HTGC.US,D,20060616,000000,3.86692,3.92805,3.8018,3.91528,56924.294450844,0
+HTGC.US,D,20060619,000000,3.92144,3.92144,3.84047,3.86357,63068.125423929,0
+HTGC.US,D,20060620,000000,3.7597,3.86973,3.7597,3.86973,14202.364122183,0
+HTGC.US,D,20060621,000000,3.84047,3.89898,3.7079,3.84718,100145.32823023,0
+HTGC.US,D,20060622,000000,3.85044,3.86357,3.84047,3.85044,103877.56199893,0
+HTGC.US,D,20060623,000000,3.81485,3.86357,3.81485,3.84392,58610.424913802,0
+HTGC.US,D,20060626,000000,3.85044,3.85696,3.81141,3.82781,51245.336382084,0
+HTGC.US,D,20060627,000000,3.80824,3.83749,3.78551,3.79855,53252.792296727,0
+HTGC.US,D,20060628,000000,3.85352,3.85352,3.82147,3.83749,79588.228800697,0
+HTGC.US,D,20060629,000000,3.83749,3.83749,3.81141,3.81793,49215.79624396,0
+HTGC.US,D,20060630,000000,3.79203,3.90214,3.76631,3.90214,410691.47043163,0
+HTGC.US,D,20060703,000000,3.86357,3.86357,3.75309,3.81485,103923.93886824,0
+HTGC.US,D,20060705,000000,3.83749,3.83749,3.77265,3.81485,36994.386968239,0
+HTGC.US,D,20060706,000000,3.85352,3.85352,3.80507,3.83749,127626.93593299,0
+HTGC.US,D,20060707,000000,3.86357,3.86357,3.82455,3.83749,129380.42327757,0
+HTGC.US,D,20060710,000000,3.87934,3.87934,3.79203,3.79203,64148.043952269,0
+HTGC.US,D,20060711,000000,3.78877,3.83749,3.69512,3.82147,42395.083821107,0
+HTGC.US,D,20060712,000000,3.82147,3.83405,3.78877,3.81141,27588.716186653,0
+HTGC.US,D,20060713,000000,3.81793,3.81793,3.72746,3.74032,64144.731318746,0
+HTGC.US,D,20060714,000000,3.83405,3.83405,3.67231,3.70464,43897.915229153,0
+HTGC.US,D,20060717,000000,3.77907,3.78877,3.72746,3.74032,27197.825430997,0
+HTGC.US,D,20060718,000000,3.78233,3.82147,3.75309,3.76921,67804.087149948,0
+HTGC.US,D,20060719,000000,3.80824,3.81793,3.74665,3.7597,81233.50345021,0
+HTGC.US,D,20060720,000000,3.76631,3.83405,3.76631,3.78551,73324.038809627,0
+HTGC.US,D,20060721,000000,3.82781,3.83405,3.78877,3.82781,75565.587493193,0
+HTGC.US,D,20060724,000000,3.83749,3.83749,3.74665,3.80507,139131.71215668,0
+HTGC.US,D,20060725,000000,3.84718,3.84718,3.81141,3.81793,126570.2058393,0
+HTGC.US,D,20060726,000000,3.80507,3.83079,3.80507,3.81141,74670.07223094,0
+HTGC.US,D,20060727,000000,3.79855,3.80507,3.585,3.75009,114104.7658941,0
+HTGC.US,D,20060728,000000,3.76921,3.86357,3.76921,3.82147,125580.83262726,0
+HTGC.US,D,20060731,000000,3.85044,3.86973,3.81141,3.83749,90052.838098312,0
+HTGC.US,D,20060801,000000,3.83749,3.83749,3.79529,3.82455,54584.470972777,0
+HTGC.US,D,20060802,000000,3.83405,3.83749,3.81141,3.83749,97617.788852555,0
+HTGC.US,D,20060803,000000,3.86973,3.86973,3.79855,3.83405,100292.1883164,0
+HTGC.US,D,20060804,000000,3.81485,3.83749,3.81485,3.83405,56566.530030413,0
+HTGC.US,D,20060807,000000,3.81793,3.85352,3.81793,3.85352,50094.748338599,0
+HTGC.US,D,20060808,000000,3.84392,3.84392,3.82147,3.82781,62545.833538547,0
+HTGC.US,D,20060809,000000,3.86973,3.86973,3.82455,3.83405,43000.191544553,0
+HTGC.US,D,20060810,000000,3.83405,3.83405,3.81485,3.81485,64333.551429528,0
+HTGC.US,D,20060811,000000,3.83405,3.83749,3.80507,3.83079,66218.439903838,0
+HTGC.US,D,20060814,000000,3.86973,3.86973,3.81141,3.81141,55202.829230312,0
+HTGC.US,D,20060815,000000,3.80507,3.83749,3.80507,3.81485,37942.904366851,0
+HTGC.US,D,20060816,000000,3.81485,3.83749,3.81141,3.83405,444683.5072173,0
+HTGC.US,D,20060817,000000,3.85352,3.85352,3.81141,3.82781,97494.117201047,0
+HTGC.US,D,20060818,000000,3.83405,3.83405,3.81485,3.82147,128237.5647123,0
+HTGC.US,D,20060821,000000,3.82147,3.85044,3.81793,3.81793,140320.94759125,0
+HTGC.US,D,20060822,000000,3.85044,3.85044,3.81793,3.83405,58423.813225368,0
+HTGC.US,D,20060823,000000,3.83405,3.85352,3.78877,3.80507,195375.81252423,0
+HTGC.US,D,20060824,000000,3.84047,3.84047,3.80507,3.82147,85005.488821177,0
+HTGC.US,D,20060825,000000,3.81793,3.83749,3.81793,3.82147,58538.651187482,0
+HTGC.US,D,20060828,000000,3.84392,3.84392,3.81793,3.83405,92879.618704188,0
+HTGC.US,D,20060829,000000,3.82455,3.83405,3.78877,3.82147,118350.45785878,0
+HTGC.US,D,20060830,000000,3.82147,3.83405,3.78551,3.78551,115997.38384663,0
+HTGC.US,D,20060831,000000,3.82147,3.82455,3.78877,3.80507,102530.42436644,0
+HTGC.US,D,20060901,000000,3.82147,3.83749,3.81485,3.82147,106546.4404069,0
+HTGC.US,D,20060905,000000,3.82147,3.83405,3.81485,3.82147,122692.21619562,0
+HTGC.US,D,20060906,000000,3.83079,3.84047,3.81793,3.82147,74242.742506536,0
+HTGC.US,D,20060907,000000,3.82147,3.82147,3.78551,3.82147,42340.977473572,0
+HTGC.US,D,20060908,000000,3.81793,3.83079,3.81485,3.82147,24307.000577018,0
+HTGC.US,D,20060911,000000,3.84392,3.84392,3.82147,3.83079,43397.707567254,0
+HTGC.US,D,20060912,000000,3.85352,3.86973,3.83749,3.86692,177154.11972807,0
+HTGC.US,D,20060913,000000,3.86973,3.99932,3.86973,3.99615,175275.8565208,0
+HTGC.US,D,20060914,000000,3.95079,3.98638,3.88612,3.97976,87401.627069127,0
+HTGC.US,D,20060915,000000,4.00902,4.01563,3.90858,3.95079,157252.92173599,0
+HTGC.US,D,20060918,000000,3.97976,3.97976,3.92489,3.94426,53384.193426452,0
+HTGC.US,D,20060919,000000,3.94752,3.96699,3.91836,3.9315,51878.049384884,0
+HTGC.US,D,20060920,000000,3.96699,3.9928,3.93783,3.94118,93030.89563505,0
+HTGC.US,D,20060921,000000,3.97034,3.97324,3.95079,3.97324,53405.173438762,0
+HTGC.US,D,20060922,000000,3.88612,3.99932,3.88612,3.98311,26715.285147884,0
+HTGC.US,D,20060925,000000,4.0187,4.0187,3.9315,3.9315,76808.929275309,0
+HTGC.US,D,20060926,000000,3.98638,4.09641,3.94426,3.98638,461788.84251637,0
+HTGC.US,D,20060927,000000,3.9928,4.14495,3.95079,4.02197,132596.99042793,0
+HTGC.US,D,20060928,000000,3.99615,4.06091,3.98972,4.02513,141547.72620576,0
+HTGC.US,D,20060929,000000,4.11253,4.16126,4.03184,4.13888,165604.07084624,0
+HTGC.US,D,20061002,000000,4.06091,4.18742,4.06091,4.14186,94342.698509964,0
+HTGC.US,D,20061003,000000,4.15772,4.32337,4.15772,4.24521,298013.34537456,0
+HTGC.US,D,20061004,000000,4.2586,4.30759,4.23234,4.28143,172886.3435399,0
+HTGC.US,D,20061005,000000,4.31675,4.34301,4.25498,4.3297,307405.76562206,0
+HTGC.US,D,20061006,000000,4.30759,4.36837,4.29727,4.31675,189611.83019506,0
+HTGC.US,D,20061009,000000,4.29727,4.32337,4.29375,4.31982,76738.259760161,0
+HTGC.US,D,20061010,000000,4.32662,4.32662,4.29076,4.30054,183007.54316235,0
+HTGC.US,D,20061011,000000,4.29076,4.33966,4.27472,4.31675,130606.0976809,0
+HTGC.US,D,20061012,000000,4.33966,4.35233,4.17448,4.21613,245437.4345276,0
+HTGC.US,D,20061013,000000,4.17094,4.22609,4.17094,4.22609,113527.26345,0
+HTGC.US,D,20061016,000000,4.23623,4.28143,4.21613,4.22609,384680.67201286,0
+HTGC.US,D,20061017,000000,4.22246,4.22917,4.20662,4.20943,187666.21010617,0
+HTGC.US,D,20061018,000000,4.26794,4.28433,4.21613,4.22609,277221.04896492,0
+HTGC.US,D,20061019,000000,4.22246,4.45277,4.22246,4.35233,163541.40437289,0
+HTGC.US,D,20061020,000000,4.30054,4.31982,4.22609,4.31982,732316.16334349,0
+HTGC.US,D,20061023,000000,4.31982,4.42026,4.28143,4.40431,755174.43885998,0
+HTGC.US,D,20061024,000000,4.41718,4.43629,4.34871,4.42379,709990.11761292,0
+HTGC.US,D,20061025,000000,4.42026,4.43629,4.35515,4.41346,508862.46908245,0
+HTGC.US,D,20061026,000000,4.47224,4.48166,4.28143,4.44915,433562.99648223,0
+HTGC.US,D,20061027,000000,4.35515,4.48166,4.34301,4.44589,317732.3485229,0
+HTGC.US,D,20061030,000000,4.45902,4.50159,4.43013,4.46536,263605.02097622,0
+HTGC.US,D,20061031,000000,4.4755,4.49507,4.45277,4.4755,255281.47714534,0
+HTGC.US,D,20061101,000000,4.48166,4.50774,4.44915,4.45277,205724.47964855,0
+HTGC.US,D,20061102,000000,4.36221,4.36221,4.29076,4.29076,466904.65288631,0
+HTGC.US,D,20061103,000000,4.32662,4.34871,4.2616,4.28741,151996.87654694,0
+HTGC.US,D,20061106,000000,4.32337,4.35233,4.2001,4.27119,187889.26076335,0
+HTGC.US,D,20061107,000000,4.27119,4.35515,4.27119,4.32662,246688.50578794,0
+HTGC.US,D,20061108,000000,4.36837,4.36837,4.26476,4.31339,242091.67466987,0
+HTGC.US,D,20061109,000000,4.31339,4.36221,4.30759,4.34871,125092.77128827,0
+HTGC.US,D,20061110,000000,4.35515,4.40431,4.3096,4.39101,119082.54986725,0
+HTGC.US,D,20061113,000000,4.35886,4.40749,4.35233,4.37833,84965.737218907,0
+HTGC.US,D,20061114,000000,4.37145,4.42026,4.37145,4.3978,172532.99596417,0
+HTGC.US,D,20061115,000000,4.41346,4.41718,4.32662,4.33966,164879.70831599,0
+HTGC.US,D,20061116,000000,4.33966,4.37516,4.29076,4.30759,184970.83063002,0
+HTGC.US,D,20061117,000000,4.29076,4.31339,4.20354,4.21269,150088.79963797,0
+HTGC.US,D,20061120,000000,4.20943,4.3297,4.19358,4.3297,170512.28951542,0
+HTGC.US,D,20061121,000000,4.37145,4.41718,4.31339,4.38141,354827.21870799,0
+HTGC.US,D,20061122,000000,4.42026,4.42026,4.38494,4.41718,60092.27630954,0
+HTGC.US,D,20061124,000000,4.42651,4.46862,4.38494,4.46862,74907.477633387,0
+HTGC.US,D,20061127,000000,4.46536,4.46536,4.35515,4.38775,103611.44710595,0
+HTGC.US,D,20061128,000000,4.33966,4.39101,4.29076,4.38494,153324.13837829,0
+HTGC.US,D,20061129,000000,4.35515,4.46862,4.35515,4.43991,230159.56872178,0
+HTGC.US,D,20061130,000000,4.45277,4.45277,4.37516,4.38494,175491.17769977,0
+HTGC.US,D,20061201,000000,4.38494,4.38494,4.30759,4.37145,345904.08820952,0
+HTGC.US,D,20061204,000000,4.45902,4.49135,4.40097,4.43991,187455.3057719,0
+HTGC.US,D,20061205,000000,4.34871,4.4755,4.30407,4.46255,239720.93327891,0
+HTGC.US,D,20061206,000000,4.45603,4.56281,4.43013,4.49135,191238.33325461,0
+HTGC.US,D,20061207,000000,4.54007,4.55311,4.44589,4.5139,201547.24877667,0
+HTGC.US,D,20061208,000000,4.29727,4.45902,4.29727,4.43013,4309488.869485,0
+HTGC.US,D,20061211,000000,4.43991,4.46862,4.38775,4.40431,787675.79056053,0
+HTGC.US,D,20061212,000000,4.42026,4.43629,4.38775,4.40097,510843.4239289,0
+HTGC.US,D,20061213,000000,4.37516,4.42026,4.35515,4.41075,497841.33735304,0
+HTGC.US,D,20061214,000000,4.41075,4.44915,4.38775,4.44915,430017.37440196,0
+HTGC.US,D,20061215,000000,4.43991,4.50485,4.40097,4.46862,512264.54371006,0
+HTGC.US,D,20061218,000000,4.46862,4.46862,4.42026,4.43629,227018.08793126,0
+HTGC.US,D,20061219,000000,4.43348,4.46536,4.39101,4.45277,246688.50578794,0
+HTGC.US,D,20061220,000000,4.46255,4.46255,4.41718,4.43629,109043.06187171,0
+HTGC.US,D,20061221,000000,4.42379,4.43629,4.35886,4.41075,152349.11991149,0
+HTGC.US,D,20061222,000000,4.3978,4.46536,4.38775,4.43348,167300.13920976,0
+HTGC.US,D,20061226,000000,4.42026,4.42026,4.38775,4.3978,150815.37059058,0
+HTGC.US,D,20061227,000000,4.41075,4.5139,4.39101,4.51155,217212.69270463,0
+HTGC.US,D,20061228,000000,4.49507,4.59206,4.46862,4.55999,203968.78388163,0
+HTGC.US,D,20061229,000000,4.54668,4.59487,4.50159,4.59487,220878.67380288,0
+HTGC.US,D,20070103,000000,4.57557,4.60781,4.55665,4.57557,520692.98760252,0
+HTGC.US,D,20070104,000000,4.54668,4.61778,4.54668,4.55665,307692.86052735,0
+HTGC.US,D,20070105,000000,4.55665,4.59487,4.49135,4.52033,395424.64673755,0
+HTGC.US,D,20070108,000000,4.4977,4.60455,4.43991,4.53364,256977.54550885,0
+HTGC.US,D,20070109,000000,4.53047,4.54668,4.43348,4.45277,205706.81226977,0
+HTGC.US,D,20070110,000000,4.45902,4.59487,4.45603,4.57557,108870.80492853,0
+HTGC.US,D,20070111,000000,4.56607,4.59487,4.51761,4.53364,176642.86995443,0
+HTGC.US,D,20070112,000000,4.54668,4.55311,4.51155,4.53645,355035.91461992,0
+HTGC.US,D,20070116,000000,4.52713,4.58897,4.51761,4.56607,120004.56619769,0
+HTGC.US,D,20070117,000000,4.59885,4.66333,4.52713,4.55999,398107.87989079,0
+HTGC.US,D,20070118,000000,4.53645,4.58508,4.50159,4.57268,175039.55532952,0
+HTGC.US,D,20070119,000000,4.55665,4.58236,4.42026,4.53645,480717.23046401,0
+HTGC.US,D,20070122,000000,4.52422,4.57557,4.50159,4.53645,123170.33963404,0
+HTGC.US,D,20070123,000000,4.54007,4.55665,4.50159,4.54325,116707.39163162,0
+HTGC.US,D,20070124,000000,4.56933,4.57557,4.52033,4.55311,97437.802431164,0
+HTGC.US,D,20070125,000000,4.56607,4.57884,4.51761,4.52033,211517.17146825,0
+HTGC.US,D,20070126,000000,4.51761,4.57884,4.51761,4.53645,714716.14143837,0
+HTGC.US,D,20070129,000000,4.54668,4.59885,4.52422,4.59206,101611.72066953,0
+HTGC.US,D,20070130,000000,4.64395,4.64395,4.55311,4.59206,206877.27611438,0
+HTGC.US,D,20070131,000000,4.60166,4.60781,4.45603,4.57557,196036.13080639,0
+HTGC.US,D,20070201,000000,4.59487,4.59487,4.53364,4.57557,132739.4336694,0
+HTGC.US,D,20070202,000000,4.56607,4.57884,4.48538,4.56607,82734.126435908,0
+HTGC.US,D,20070205,000000,4.61153,4.61451,4.55003,4.59206,147602.11607373,0
+HTGC.US,D,20070206,000000,4.62402,4.62402,4.54668,4.59206,285597.59493219,0
+HTGC.US,D,20070207,000000,4.63761,4.67275,4.58508,4.66333,230868.47229559,0
+HTGC.US,D,20070208,000000,4.65373,4.67592,4.47224,4.50159,758101.70268272,0
+HTGC.US,D,20070209,000000,4.48863,4.58508,4.42379,4.44589,302709.5554983,0
+HTGC.US,D,20070212,000000,4.47894,4.51155,4.45603,4.46536,311399.69743903,0
+HTGC.US,D,20070213,000000,4.47894,4.53364,4.47894,4.51761,777529.19408108,0
+HTGC.US,D,20070214,000000,4.50485,4.57884,4.42651,4.51761,519979.66718399,0
+HTGC.US,D,20070215,000000,4.59487,4.59487,4.4977,4.51155,305294.51385704,0
+HTGC.US,D,20070216,000000,4.52033,4.52422,4.50159,4.51761,123285.17759614,0
+HTGC.US,D,20070220,000000,4.54668,4.59487,4.50159,4.58236,184966.41378533,0
+HTGC.US,D,20070221,000000,4.58236,4.59206,4.53645,4.53645,150160.57336429,0
+HTGC.US,D,20070222,000000,4.54668,4.59206,4.52422,4.56933,169878.47230145,0
+HTGC.US,D,20070223,000000,4.59206,4.64395,4.52422,4.59487,225598.07236127,0
+HTGC.US,D,20070226,000000,4.61153,4.62176,4.49135,4.54668,285383.3779644,0
+HTGC.US,D,20070227,000000,4.52422,4.60455,4.26476,4.45277,362726.74544801,0
+HTGC.US,D,20070228,000000,4.46862,4.52713,4.30759,4.4977,342572.68309705,0
+HTGC.US,D,20070301,000000,4.43013,4.52033,4.35515,4.50159,94616.542881159,0
+HTGC.US,D,20070302,000000,4.48538,4.54668,4.42026,4.4755,211866.10219929,0
+HTGC.US,D,20070305,000000,4.42026,4.42026,4.24521,4.31339,361960.42289313,0
+HTGC.US,D,20070306,000000,4.36547,4.4977,4.36221,4.44589,261618.5450739,0
+HTGC.US,D,20070307,000000,4.46536,4.47224,4.3297,4.34871,290660.40316577,0
+HTGC.US,D,20070308,000000,4.37145,4.43629,4.35515,4.36547,193943.65063133,0
+HTGC.US,D,20070309,000000,4.38494,4.38775,4.31982,4.35233,106686.67522602,0
+HTGC.US,D,20070312,000000,4.35515,4.35515,4.32662,4.35515,120819.47404423,0
+HTGC.US,D,20070313,000000,4.35515,4.35515,4.19702,4.20662,188832.25710609,0
+HTGC.US,D,20070314,000000,4.19702,4.23234,4.11887,4.18742,266241.87726015,0
+HTGC.US,D,20070315,000000,4.20662,4.28143,4.20354,4.28143,169124.2960695,0
+HTGC.US,D,20070316,000000,4.28143,4.3459,4.2616,4.31982,133609.55207465,0
+HTGC.US,D,20070319,000000,4.35515,4.35515,4.26794,4.27472,187692.71117435,0
+HTGC.US,D,20070320,000000,4.27772,4.28741,4.20943,4.26476,213801.78438761,0
+HTGC.US,D,20070321,000000,4.27772,4.30759,4.24213,4.2482,598717.65338058,0
+HTGC.US,D,20070322,000000,4.24213,4.35233,4.22609,4.33241,359837.0248052,0
+HTGC.US,D,20070323,000000,4.32662,4.51155,4.28143,4.48863,203189.21079266,0
+HTGC.US,D,20070326,000000,4.50774,4.5139,4.31675,4.32662,181936.4583234,0
+HTGC.US,D,20070327,000000,4.32662,4.43991,4.31982,4.35515,193943.65063133,0
+HTGC.US,D,20070328,000000,4.33603,4.41346,4.33603,4.40749,215031.87563564,0
+HTGC.US,D,20070329,000000,4.40749,4.49135,4.39101,4.43013,713025.59413072,0
+HTGC.US,D,20070330,000000,4.44589,4.44589,4.33603,4.42026,264521.51625078,0
+HTGC.US,D,20070402,000000,4.43629,4.45902,4.37516,4.42379,173058.60048306,0
+HTGC.US,D,20070403,000000,4.43629,4.43629,4.38141,4.41346,238901.60858768,0
+HTGC.US,D,20070404,000000,4.41075,4.41346,4.37833,4.40097,203076.5812529,0
+HTGC.US,D,20070405,000000,4.37516,4.42379,4.37145,4.42026,247696.65058995,0
+HTGC.US,D,20070409,000000,4.43013,4.46862,4.35886,4.41075,420025.36748689,0
+HTGC.US,D,20070410,000000,4.40431,4.47894,4.40431,4.41075,773269.14737113,0
+HTGC.US,D,20070411,000000,4.42379,4.43348,4.36221,4.41346,806901.21131402,0
+HTGC.US,D,20070412,000000,4.42026,4.43629,4.38775,4.42026,960456.1298277,0
+HTGC.US,D,20070413,000000,4.41075,4.42651,4.3978,4.42026,1453629.9665475,0
+HTGC.US,D,20070416,000000,4.43348,4.43629,4.41075,4.42651,718830.43227333,0
+HTGC.US,D,20070417,000000,4.41346,4.44318,4.38775,4.42026,626417.89489582,0
+HTGC.US,D,20070418,000000,4.41718,4.43013,4.39101,4.42026,650992.11457699,0
+HTGC.US,D,20070419,000000,4.40431,4.45277,4.35515,4.42651,887578.19233244,0
+HTGC.US,D,20070420,000000,4.45277,4.48538,4.41718,4.45277,648038.34968609,0
+HTGC.US,D,20070423,000000,4.41075,4.49507,4.38775,4.45902,433102.5404226,0
+HTGC.US,D,20070424,000000,4.44915,4.51761,4.37516,4.44318,718492.54365405,0
+HTGC.US,D,20070425,000000,4.4755,4.53645,4.46255,4.47894,359110.4538526,0
+HTGC.US,D,20070426,000000,4.4755,4.5139,4.45603,4.46862,178218.57929997,0
+HTGC.US,D,20070427,000000,4.45902,4.55003,4.37833,4.52033,404653.64373126,0
+HTGC.US,D,20070430,000000,4.52033,4.52033,4.39101,4.44318,389456.38534116,0
+HTGC.US,D,20070501,000000,4.43348,4.48538,4.40749,4.47224,144758.77230024,0
+HTGC.US,D,20070502,000000,4.48166,4.52422,4.43013,4.51155,271822.5605344,0
+HTGC.US,D,20070503,000000,4.48863,4.56281,4.44589,4.54325,291431.14256532,0
+HTGC.US,D,20070504,000000,4.59206,4.70906,4.59206,4.70906,562527.13214714,0
+HTGC.US,D,20070507,000000,4.70571,4.7443,4.64395,4.7145,293396.63845536,0
+HTGC.US,D,20070508,000000,4.68624,4.72473,4.57268,4.65654,408340.60484182,0
+HTGC.US,D,20070509,000000,4.63063,4.7145,4.60781,4.67275,160234.29190625,0
+HTGC.US,D,20070510,000000,4.66695,4.71114,4.59885,4.61451,334503.1078362,0
+HTGC.US,D,20070511,000000,4.63417,4.72165,4.61451,4.61778,244599.33824641,0
+HTGC.US,D,20070514,000000,4.59885,4.63417,4.55665,4.58236,203633.10368468,0
+HTGC.US,D,20070515,000000,4.56933,4.69177,4.53645,4.57268,318704.05435618,0
+HTGC.US,D,20070516,000000,4.59487,4.68289,4.56607,4.65373,318338.56045752,0
+HTGC.US,D,20070517,000000,4.60781,4.67275,4.58897,4.60455,306070.77431249,0
+HTGC.US,D,20070518,000000,4.61153,4.62176,4.54007,4.56281,134958.89812949,0
+HTGC.US,D,20070521,000000,4.57268,4.6272,4.53047,4.62176,221044.30547899,0
+HTGC.US,D,20070522,000000,4.6272,4.71821,4.61778,4.6693,309363.53203386,0
+HTGC.US,D,20070523,000000,4.68624,4.70571,4.64395,4.67936,228230.5118005,0
+HTGC.US,D,20070524,000000,4.66333,4.69892,4.57884,4.57884,187601.0616469,0
+HTGC.US,D,20070525,000000,4.61778,4.64395,4.58236,4.62402,66180.896723916,0
+HTGC.US,D,20070529,000000,4.62176,4.62176,4.47224,4.47894,398858.74348922,0
+HTGC.US,D,20070530,000000,4.45603,4.59487,4.45603,4.58508,272608.75889042,0
+HTGC.US,D,20070531,000000,4.57557,4.67275,4.57557,4.6464,168524.70940192,0
+HTGC.US,D,20070601,000000,4.67275,4.67275,4.55003,4.60455,293031.1445567,0
+HTGC.US,D,20070604,000000,4.56281,4.56281,4.45277,4.4755,844678.48400474,0
+HTGC.US,D,20070605,000000,4.31339,4.38141,4.19358,4.35233,8783575.8734365,0
+HTGC.US,D,20070606,000000,4.35886,4.38141,4.29727,4.37145,1086777.8881529,0
+HTGC.US,D,20070607,000000,4.34301,4.38494,4.30407,4.35886,704870.99460947,0
+HTGC.US,D,20070608,000000,4.33966,4.35515,4.31982,4.34301,506075.44007884,0
+HTGC.US,D,20070611,000000,4.34871,4.43013,4.32337,4.38494,668194.6204594,0
+HTGC.US,D,20070612,000000,4.38775,4.38775,4.30759,4.31339,464745.9200408,0
+HTGC.US,D,20070613,000000,4.3096,4.34871,4.29076,4.3297,386889.0943612,0
+HTGC.US,D,20070614,000000,4.33966,4.37145,4.3297,4.36221,507503.18512704,0
+HTGC.US,D,20070615,000000,4.39101,4.41075,4.31982,4.36221,1123245.566391,0
+HTGC.US,D,20070618,000000,4.38775,4.50485,4.33966,4.47894,1249518.7394243,0
+HTGC.US,D,20070619,000000,4.54668,4.55665,4.46862,4.52033,2243291.1287992,0
+HTGC.US,D,20070620,000000,4.51761,4.51761,4.42026,4.44318,1238167.4485539,0
+HTGC.US,D,20070621,000000,4.44915,4.46862,4.35515,4.36547,546089.84460843,0
+HTGC.US,D,20070622,000000,4.36837,4.38141,4.22609,4.29375,8381297.3879408,0
+HTGC.US,D,20070625,000000,4.29375,4.35515,4.28433,4.28741,833421.05108407,0
+HTGC.US,D,20070626,000000,4.27772,4.29727,4.19358,4.19702,976407.56444977,0
+HTGC.US,D,20070627,000000,4.19702,4.27472,4.12893,4.26794,754039.30977293,0
+HTGC.US,D,20070628,000000,4.37516,4.41346,4.29727,4.40097,704939.45570228,0
+HTGC.US,D,20070629,000000,4.40749,4.43991,4.34301,4.35886,671661.8435463,0
+HTGC.US,D,20070702,000000,4.40749,4.46862,4.33966,4.39409,1246605.830347,0
+HTGC.US,D,20070703,000000,4.42651,4.50159,4.35886,4.4977,549307.51596997,0
+HTGC.US,D,20070705,000000,4.51761,4.52033,4.40749,4.42379,611555.21249148,0
+HTGC.US,D,20070706,000000,4.43629,4.50159,4.40431,4.46255,517479.73308567,0
+HTGC.US,D,20070709,000000,4.47894,4.4977,4.43629,4.46255,709950.36601065,0
+HTGC.US,D,20070710,000000,4.43629,4.44915,4.35886,4.37145,515770.41418806,0
+HTGC.US,D,20070711,000000,4.35886,4.38775,4.29076,4.29076,516604.09362456,0
+HTGC.US,D,20070712,000000,4.31675,4.33966,4.27772,4.30054,604096.26600997,0
+HTGC.US,D,20070713,000000,4.28741,4.33966,4.27772,4.3297,282527.88786799,0
+HTGC.US,D,20070716,000000,4.35515,4.35886,4.22609,4.23913,655791.01633993,0
+HTGC.US,D,20070717,000000,4.25498,4.32662,4.25145,4.28433,445455.35082805,0
+HTGC.US,D,20070718,000000,4.27772,4.28143,4.2001,4.28143,556006.76516366,0
+HTGC.US,D,20070719,000000,4.30759,4.37833,4.28143,4.30054,565786.76353329,0
+HTGC.US,D,20070720,000000,4.29076,4.36547,4.24521,4.3297,754128.75087804,0
+HTGC.US,D,20070723,000000,4.35233,4.50774,4.31339,4.42379,915042.13265642,0
+HTGC.US,D,20070724,000000,4.42026,4.43013,4.27472,4.31339,732809.74573835,0
+HTGC.US,D,20070725,000000,4.31339,4.32337,4.07069,4.12575,1090124.7522218,0
+HTGC.US,D,20070726,000000,4.07703,4.14495,3.95079,4.06716,878762.17031786,0
+HTGC.US,D,20070727,000000,4.06091,4.17094,3.9055,3.96364,674907.12018718,0
+HTGC.US,D,20070730,000000,3.97324,4.07703,3.90214,3.98972,795938.60277684,0
+HTGC.US,D,20070731,000000,4.04135,4.09007,3.95079,3.9573,582185.40368089,0
+HTGC.US,D,20070801,000000,3.94118,3.98311,3.65292,3.76631,1216170.4577533,0
+HTGC.US,D,20070802,000000,3.75309,3.91203,3.75309,3.8018,930043.94566869,0
+HTGC.US,D,20070803,000000,3.90858,4.00902,3.79529,3.80824,1701764.9889736,0
+HTGC.US,D,20070806,000000,3.81485,3.96364,3.74032,3.93439,1156272.5226104,0
+HTGC.US,D,20070807,000000,3.96364,4.09641,3.86973,4.05131,1608241.6151549,0
+HTGC.US,D,20070808,000000,4.09351,4.35233,4.09351,4.21613,1209230.4905236,0
+HTGC.US,D,20070809,000000,4.19032,4.38494,4.16126,4.2482,1201826.7546009,0
+HTGC.US,D,20070810,000000,4.19702,4.27472,4.04796,4.19358,1713237.7430733,0
+HTGC.US,D,20070813,000000,4.19358,4.32337,3.98638,4.15772,1404389.8776576,0
+HTGC.US,D,20070814,000000,4.12232,4.17094,4.01237,4.0187,727612.22374152,0
+HTGC.US,D,20070815,000000,4.03184,4.16126,3.99615,4.01237,599072.10516748,0
+HTGC.US,D,20070816,000000,3.96364,3.99615,3.79203,3.89246,1560266.9522707,0
+HTGC.US,D,20070817,000000,4.03184,4.04796,3.86692,3.94752,1233005.2613148,0
+HTGC.US,D,20070820,000000,3.94118,3.98311,3.86973,3.9055,567362.47287883,0
+HTGC.US,D,20070821,000000,3.88287,3.91203,3.83749,3.88612,826069.21308645,0
+HTGC.US,D,20070822,000000,3.89573,3.98311,3.89246,3.96699,663406.76080818,0
+HTGC.US,D,20070823,000000,3.9928,4.02197,3.96048,3.97324,654520.06927846,0
+HTGC.US,D,20070824,000000,4.00585,4.06444,3.94118,3.99932,771623.87272161,0
+HTGC.US,D,20070827,000000,3.98311,4.03836,3.95079,3.96364,577737.64107133,0
+HTGC.US,D,20070828,000000,3.95079,3.98311,3.87934,3.89898,501912.56395221,0
+HTGC.US,D,20070829,000000,3.92489,3.95386,3.87317,3.89246,598596.19015142,0
+HTGC.US,D,20070830,000000,3.86973,3.9573,3.82781,3.82781,988607.99371318,0
+HTGC.US,D,20070831,000000,3.82147,3.89246,3.77907,3.77907,2735991.2589254,0
+HTGC.US,D,20070904,000000,3.79203,3.92144,3.78233,3.91836,1554204.8329244,0
+HTGC.US,D,20070905,000000,3.89246,3.96048,3.83749,3.94118,1134887.2648002,0
+HTGC.US,D,20070906,000000,3.94752,3.96048,3.86973,3.91528,604276.25243135,0
+HTGC.US,D,20070907,000000,3.87317,3.90858,3.81141,3.83405,560456.73619557,0
+HTGC.US,D,20070910,000000,3.82781,3.82781,3.72428,3.79855,552697.44427467,0
+HTGC.US,D,20070911,000000,3.82781,3.85044,3.76921,3.80507,426868.16413323,0
+HTGC.US,D,20070912,000000,3.82781,3.86357,3.74366,3.85352,446449.14088481,0
+HTGC.US,D,20070913,000000,3.85696,3.87626,3.77265,3.86973,548114.96790186,0
+HTGC.US,D,20070914,000000,3.84718,3.9055,3.79529,3.9055,410693.67885397,0
+HTGC.US,D,20070917,000000,3.91203,3.91836,3.81141,3.91203,438296.74978589,0
+HTGC.US,D,20070918,000000,3.90858,4.12232,3.86973,4.11253,677419.20060842,0
+HTGC.US,D,20070919,000000,4.16126,4.2586,4.12893,4.2482,797127.83821142,0
+HTGC.US,D,20070920,000000,4.22917,4.25145,4.15455,4.2482,532811.70523903,0
+HTGC.US,D,20070921,000000,4.28433,4.29727,4.1838,4.29076,922122.3347052,0
+HTGC.US,D,20070924,000000,4.30759,4.31982,4.15772,4.19032,834630.16231979,0
+HTGC.US,D,20070925,000000,4.19358,4.29076,4.12575,4.28741,519503.75216792,0
+HTGC.US,D,20070926,000000,4.27472,4.31675,4.20354,4.27472,710558.78636762,0
+HTGC.US,D,20070927,000000,4.29076,4.29076,4.19032,4.26476,674367.16092301,0
+HTGC.US,D,20070928,000000,4.25145,4.30054,4.21613,4.28143,671200.28327548,0
+HTGC.US,D,20071001,000000,4.28741,4.33241,4.2482,4.31675,888736.50985415,0
+HTGC.US,D,20071002,000000,4.32662,4.35515,4.28433,4.30407,669679.78448864,0
+HTGC.US,D,20071003,000000,4.27772,4.30407,4.21613,4.26476,648754.98273812,0
+HTGC.US,D,20071004,000000,4.27472,4.27472,4.20354,4.22246,490774.38583834,0
+HTGC.US,D,20071005,000000,4.25498,4.33966,4.20943,4.31339,554967.70244876,0
+HTGC.US,D,20071008,000000,4.29375,4.29375,4.22609,4.25498,261689.21458904,0
+HTGC.US,D,20071009,000000,4.2586,4.31675,4.2482,4.30759,293759.92393166,0
+HTGC.US,D,20071010,000000,4.31339,4.32337,4.24213,4.32337,329846.64931473,0
+HTGC.US,D,20071011,000000,4.35233,4.38775,4.28143,4.33603,526119.08131238,0
+HTGC.US,D,20071012,000000,4.33241,4.38775,4.23234,4.30407,501835.26917002,0
+HTGC.US,D,20071015,000000,4.29727,4.29727,4.16126,4.20943,513655.84978952,0
+HTGC.US,D,20071016,000000,4.20662,4.22246,4.14186,4.21613,363956.83669604,0
+HTGC.US,D,20071017,000000,4.2482,4.26476,4.17448,4.20662,819280.52278764,0
+HTGC.US,D,20071018,000000,4.19032,4.20662,4.16126,4.2001,423637.2422376,0
+HTGC.US,D,20071019,000000,4.19702,4.20354,4.03184,4.04135,642847.4529563,0
+HTGC.US,D,20071022,000000,3.97324,4.07069,3.91836,3.9928,586296.38188233,0
+HTGC.US,D,20071023,000000,4.0187,4.09351,3.9315,4.07368,356356.55118422,0
+HTGC.US,D,20071024,000000,4.06091,4.06716,3.95079,3.96699,375941.94478048,0
+HTGC.US,D,20071025,000000,3.98638,4.00902,3.91836,3.9928,314098.38954871,0
+HTGC.US,D,20071026,000000,4.04135,4.08002,3.91836,4.07069,371113.22931583,0
+HTGC.US,D,20071029,000000,4.10945,4.19032,4.08364,4.18742,527477.26105661,0
+HTGC.US,D,20071030,000000,4.19032,4.19032,4.12893,4.19032,577939.71171621,0
+HTGC.US,D,20071031,000000,4.19358,4.19358,4.04796,4.13888,906195.19272896,0
+HTGC.US,D,20071101,000000,4.08002,4.14186,3.95079,3.95079,633066.3503755,0
+HTGC.US,D,20071102,000000,4.15455,4.15455,3.97034,4.10945,985763.54572852,0
+HTGC.US,D,20071105,000000,4.06444,4.106,3.96699,4.02513,688859.932584,0
+HTGC.US,D,20071106,000000,4.02197,4.04135,3.97976,4.01237,703098.73567494,0
+HTGC.US,D,20071107,000000,3.98638,3.9928,3.89573,3.91203,784973.78581734,0
+HTGC.US,D,20071108,000000,3.93783,3.96699,3.76278,3.82455,787957.36440995,0
+HTGC.US,D,20071109,000000,3.78877,3.89573,3.76631,3.81793,767586.87666885,0
+HTGC.US,D,20071112,000000,3.80507,3.99932,3.80507,3.86973,652467.34070568,0
+HTGC.US,D,20071113,000000,3.90858,4.01563,3.90858,3.94752,804085.47281987,0
+HTGC.US,D,20071114,000000,3.91528,3.92805,3.83405,3.85696,395421.33410403,0
+HTGC.US,D,20071115,000000,3.83749,3.86973,3.77265,3.79529,415982.85037826,0
+HTGC.US,D,20071116,000000,3.8018,3.82455,3.71134,3.78551,504850.86988668,0
+HTGC.US,D,20071119,000000,3.75309,3.77907,3.7079,3.72428,890195.17281522,0
+HTGC.US,D,20071120,000000,3.73362,3.77265,3.63337,3.65601,772658.51859181,0
+HTGC.US,D,20071121,000000,3.64631,3.71768,3.61389,3.6657,666657.55850494,0
+HTGC.US,D,20071123,000000,3.68852,3.81485,3.65936,3.70464,408420.10804636,0
+HTGC.US,D,20071126,000000,3.71432,3.75644,3.63038,3.63662,677531.83014818,0
+HTGC.US,D,20071127,000000,3.63662,3.69159,3.51681,3.63662,777586.61306214,0
+HTGC.US,D,20071128,000000,3.6657,3.9573,3.65936,3.9573,808472.50381485,0
+HTGC.US,D,20071129,000000,3.9315,3.97976,3.86357,3.90214,576224.87176273,0
+HTGC.US,D,20071130,000000,3.94426,3.97668,3.78233,3.80824,808697.76289439,0
+HTGC.US,D,20071203,000000,3.81793,3.90214,3.8018,3.8018,410364.62392409,0
+HTGC.US,D,20071204,000000,3.72746,3.77591,3.65601,3.69512,545418.48421453,0
+HTGC.US,D,20071205,000000,3.73072,3.77265,3.69512,3.75644,551138.29809674,0
+HTGC.US,D,20071206,000000,3.74366,3.78877,3.70138,3.74366,524568.76882385,0
+HTGC.US,D,20071207,000000,3.74032,3.74366,3.7079,3.74032,370239.79827706,0
+HTGC.US,D,20071210,000000,3.74032,3.81793,3.69512,3.81485,448480.88944527,0
+HTGC.US,D,20071211,000000,3.83079,3.85044,3.67864,3.67864,658533.87689658,0
+HTGC.US,D,20071212,000000,3.75309,3.77907,3.63337,3.65936,480241.31544793,0
+HTGC.US,D,20071213,000000,3.63337,3.6657,3.59134,3.6657,364708.80450564,0
+HTGC.US,D,20071214,000000,3.64631,3.65292,3.53955,3.57187,454661.1593871,0
+HTGC.US,D,20071217,000000,3.55249,3.69512,3.50703,3.63997,724961.01271233,0
+HTGC.US,D,20071218,000000,3.67231,3.7079,3.5428,3.70138,451749.35452082,0
+HTGC.US,D,20071219,000000,3.69159,3.73362,3.58147,3.72746,406131.07828231,0
+HTGC.US,D,20071220,000000,3.66262,3.67231,3.52015,3.6657,792756.26617288,0
+HTGC.US,D,20071221,000000,3.73072,4.0187,3.65601,4.01563,1740245.6441824,0
+HTGC.US,D,20071224,000000,4.01237,4.19032,3.96048,4.18081,418166.98008076,0
+HTGC.US,D,20071226,000000,4.17094,4.17738,4.04461,4.13888,460973.93466983,0
+HTGC.US,D,20071227,000000,4.08002,4.17094,3.8018,3.8018,808503.42172774,0
+HTGC.US,D,20071228,000000,3.81793,3.95386,3.80507,3.89898,638761.87161187,0
+HTGC.US,D,20071231,000000,3.91836,4.02197,3.77265,4.00585,622293.66616029,0
+HTGC.US,D,20080102,000000,4.00902,4.06091,3.75644,3.79855,892705.04481411,0
+HTGC.US,D,20080103,000000,3.81485,3.86021,3.73362,3.75309,776860.04210953,0
+HTGC.US,D,20080104,000000,3.73072,3.76921,3.62042,3.67231,484856.91815598,0
+HTGC.US,D,20080107,000000,3.67864,3.79203,3.63038,3.7597,538164.92101141,0
+HTGC.US,D,20080108,000000,3.7597,3.81485,3.57187,3.58799,535044.42023321,0
+HTGC.US,D,20080109,000000,3.57187,3.61389,3.46809,3.61389,529407.42218906,0
+HTGC.US,D,20080110,000000,3.59134,3.71768,3.48783,3.69512,659231.73835865,0
+HTGC.US,D,20080111,000000,3.67548,3.67548,3.5428,3.54923,458722.4480857,0
+HTGC.US,D,20080114,000000,3.57187,3.59769,3.49426,3.55249,650914.8197948,0
+HTGC.US,D,20080115,000000,3.51038,3.54923,3.40995,3.40995,889243.34278309,0
+HTGC.US,D,20080116,000000,3.40668,3.5006,3.371,3.4228,979843.86962379,0
+HTGC.US,D,20080117,000000,3.41946,3.51681,3.29022,3.29022,425713.15924505,0
+HTGC.US,D,20080118,000000,3.29022,3.3806,3.19295,3.29991,844612.23133429,0
+HTGC.US,D,20080122,000000,3.09261,3.4228,3.09261,3.38405,600177.42055283,0
+HTGC.US,D,20080123,000000,3.30644,3.51681,3.26097,3.51364,784258.25697647,0
+HTGC.US,D,20080124,000000,3.51364,3.51364,3.29991,3.34193,674327.40932074,0
+HTGC.US,D,20080125,000000,3.38405,3.4584,3.33225,3.4584,690655.3799532,0
+HTGC.US,D,20080128,000000,3.4584,3.64314,3.4228,3.64314,533655.3225761,0
+HTGC.US,D,20080129,000000,3.67548,3.67864,3.54597,3.65601,686077.32042508,0
+HTGC.US,D,20080130,000000,3.63038,3.72428,3.59134,3.60756,680783.73205611,0
+HTGC.US,D,20080131,000000,3.59134,3.7597,3.59134,3.75644,1001148.5200182,0
+HTGC.US,D,20080201,000000,3.76278,3.76921,3.65601,3.70138,685578.21697436,0
+HTGC.US,D,20080204,000000,3.70138,3.73072,3.63038,3.71134,724054.45533834,0
+HTGC.US,D,20080205,000000,3.63662,3.74032,3.585,3.67864,681151.43437711,0
+HTGC.US,D,20080206,000000,3.71432,3.86021,3.66262,3.78551,738675.31549553,0
+HTGC.US,D,20080207,000000,3.75644,3.86692,3.70464,3.86692,706817.71890953,0
+HTGC.US,D,20080208,000000,4.0025,4.11253,3.9573,3.99932,1837470.3338569,0
+HTGC.US,D,20080211,000000,4.02849,4.09641,4.0025,4.04135,1481569.8218875,0
+HTGC.US,D,20080212,000000,4.04796,4.08364,3.95386,3.98638,1098534.4245242,0
+HTGC.US,D,20080213,000000,3.97324,3.97324,3.89898,3.93439,682082.28439694,0
+HTGC.US,D,20080214,000000,3.96048,3.97034,3.84047,3.85044,386454.03515859,0
+HTGC.US,D,20080215,000000,3.81485,3.84718,3.7079,3.84047,434343.67378237,0
+HTGC.US,D,20080219,000000,3.89898,3.94426,3.81793,3.88902,783370.47119243,0
+HTGC.US,D,20080220,000000,3.85352,3.9055,3.8018,3.86692,621920.44278343,0
+HTGC.US,D,20080221,000000,3.89898,3.96699,3.85352,3.85352,548861.4146556,0
+HTGC.US,D,20080222,000000,3.84718,3.90214,3.80824,3.86021,1162822.7032957,0
+HTGC.US,D,20080225,000000,3.86973,3.95386,3.85352,3.93439,1142184.9964504,0
+HTGC.US,D,20080226,000000,3.90214,3.96048,3.90214,3.92805,1446303.5254068,0
+HTGC.US,D,20080227,000000,3.90858,3.98638,3.85352,3.96699,1033857.4634195,0
+HTGC.US,D,20080228,000000,3.95079,4.00902,3.91836,3.92805,411615.69518441,0
+HTGC.US,D,20080229,000000,3.89898,3.92144,3.82781,3.83405,617973.99204694,0
+HTGC.US,D,20080303,000000,3.82147,3.82147,3.65601,3.71432,1162241.888218,0
+HTGC.US,D,20080304,000000,3.64314,3.73072,3.61724,3.72428,424057.94669496,0
+HTGC.US,D,20080305,000000,3.75309,3.76921,3.66262,3.71432,371391.49053171,0
+HTGC.US,D,20080306,000000,3.69159,3.74366,3.67864,3.71768,514733.55989551,0
+HTGC.US,D,20080307,000000,3.70138,3.85044,3.68544,3.79203,1019221.1443059,0
+HTGC.US,D,20080310,000000,3.81793,3.81793,3.69512,3.71768,322190.04903302,0
+HTGC.US,D,20080311,000000,3.82455,3.83079,3.73362,3.77265,1069711.2002447,0
+HTGC.US,D,20080312,000000,3.78233,3.83079,3.73072,3.73072,761403.29409349,0
+HTGC.US,D,20080313,000000,3.68199,3.7597,3.64314,3.7079,1305663.4607863,0
+HTGC.US,D,20080314,000000,3.76921,3.78233,3.63038,3.67231,1044170.7957863,0
+HTGC.US,D,20080317,000000,3.64314,3.7079,3.53293,3.62377,748953.31310471,0
+HTGC.US,D,20080318,000000,3.7079,3.95079,3.68199,3.73678,1540446.3616943,0
+HTGC.US,D,20080319,000000,3.77907,3.82781,3.6657,3.67231,922564.01917486,0
+HTGC.US,D,20080320,000000,3.7079,3.74366,3.63337,3.7079,2212659.2066166,0
+HTGC.US,D,20080324,000000,3.7079,3.79529,3.65601,3.7079,1604519.3192868,0
+HTGC.US,D,20080325,000000,3.71134,3.75309,3.65601,3.69512,1019668.3498314,0
+HTGC.US,D,20080326,000000,3.6657,3.67548,3.59769,3.66262,901836.8712245,0
+HTGC.US,D,20080327,000000,3.65601,3.66262,3.4584,3.47144,994818.07735672,0
+HTGC.US,D,20080328,000000,3.48466,3.49752,3.371,3.38405,697707.97672263,0
+HTGC.US,D,20080331,000000,3.38703,3.61389,3.38703,3.50386,368602.25310578,0
+HTGC.US,D,20080401,000000,3.58147,3.65292,3.55566,3.61081,967201.75589071,0
+HTGC.US,D,20080402,000000,3.62377,3.62693,3.53293,3.59769,412580.77575064,0
+HTGC.US,D,20080403,000000,3.51364,3.52015,3.39373,3.50386,677016.16352985,0
+HTGC.US,D,20080404,000000,3.54597,3.57187,3.5006,3.52015,358167.45750985,0
+HTGC.US,D,20080407,000000,3.55249,3.56227,3.44246,3.48121,475060.35661873,0
+HTGC.US,D,20080408,000000,3.45206,3.49091,3.41946,3.47805,657515.79419399,0
+HTGC.US,D,20080409,000000,3.5006,3.53628,3.4325,3.43928,742288.29445741,0
+HTGC.US,D,20080410,000000,3.47479,3.54597,3.4584,3.52659,779971.70919834,0
+HTGC.US,D,20080411,000000,3.48783,3.48783,3.39691,3.40034,445493.99821913,0
+HTGC.US,D,20080414,000000,3.40352,3.4488,3.40352,3.40668,494618.14493565,0
+HTGC.US,D,20080415,000000,3.41646,3.4228,3.39039,3.39691,346505.88329944,0
+HTGC.US,D,20080416,000000,3.42615,3.5006,3.42615,3.46174,451673.16394979,0
+HTGC.US,D,20080417,000000,3.46809,3.52659,3.44582,3.51681,342852.04852411,0
+HTGC.US,D,20080418,000000,3.5687,3.60085,3.53955,3.60085,676539.14430259,0
+HTGC.US,D,20080421,000000,3.585,3.61389,3.51681,3.52015,358952.55165469,0
+HTGC.US,D,20080422,000000,3.51038,3.51681,3.35497,3.3806,1042823.6581537,0
+HTGC.US,D,20080423,000000,3.39691,3.46809,3.32255,3.35162,859574.2927443,0
+HTGC.US,D,20080424,000000,3.34501,3.42615,3.30644,3.38703,791091.11572224,0
+HTGC.US,D,20080425,000000,3.40995,3.40995,3.26749,3.29022,1430126.8317052,0
+HTGC.US,D,20080428,000000,3.29339,3.3806,3.2579,3.29684,826677.63344341,0
+HTGC.US,D,20080429,000000,3.29991,3.3355,3.21903,3.2415,1014506.1625922,0
+HTGC.US,D,20080430,000000,3.23525,3.29991,3.23525,3.27392,1026781.6782154,0
+HTGC.US,D,20080501,000000,3.277,3.3355,3.277,3.32255,1133418.6639387,0
+HTGC.US,D,20080502,000000,3.34828,3.371,3.32255,3.32572,1118215.8844927,0
+HTGC.US,D,20080505,000000,3.35162,3.371,3.32898,3.34828,1846999.6762899,0
+HTGC.US,D,20080506,000000,3.35497,3.4488,3.33225,3.4488,1676428.8635823,0
+HTGC.US,D,20080507,000000,3.4584,3.5687,3.4132,3.42933,849265.37722224,0
+HTGC.US,D,20080508,000000,3.57187,3.57187,3.38405,3.41946,711961.13455882,0
+HTGC.US,D,20080509,000000,3.46809,3.48466,3.32572,3.34828,1374954.9203879,0
+HTGC.US,D,20080512,000000,3.3806,3.3806,3.32255,3.34828,1420034.3415734,0
+HTGC.US,D,20080513,000000,3.42615,3.43593,3.32572,3.34828,1630851.4431572,0
+HTGC.US,D,20080514,000000,3.28044,3.28361,3.21234,3.25128,1146985.0024244,0
+HTGC.US,D,20080515,000000,3.2579,3.27093,3.2252,3.26097,693392.71945397,0
+HTGC.US,D,20080516,000000,3.27392,3.28044,3.2252,3.23843,743598.99312116,0
+HTGC.US,D,20080519,000000,3.25128,3.28044,3.2415,3.24802,938672.25178366,0
+HTGC.US,D,20080520,000000,3.2415,3.27392,3.22212,3.22855,717494.3367526,0
+HTGC.US,D,20080521,000000,3.24467,3.29684,3.23843,3.2415,626586.83920547,0
+HTGC.US,D,20080522,000000,3.25454,3.371,3.25454,3.36466,841330.51572466,0
+HTGC.US,D,20080523,000000,3.36466,3.371,3.26097,3.3355,958828.52255698,0
+HTGC.US,D,20080527,000000,3.33885,3.39039,3.33885,3.38703,745223.28775836,0
+HTGC.US,D,20080528,000000,3.40352,3.40352,3.29022,3.30951,702922.06188706,0
+HTGC.US,D,20080529,000000,3.30318,3.36132,3.28044,3.35162,569543.28994781,0
+HTGC.US,D,20080530,000000,3.38703,3.38703,3.30318,3.34501,770375.00988362,0
+HTGC.US,D,20080602,000000,3.34193,3.34501,3.27093,3.33885,782490.41488662,0
+HTGC.US,D,20080603,000000,3.35162,3.35162,3.26749,3.30318,478527.57970563,0
+HTGC.US,D,20080604,000000,3.28361,3.29991,3.22855,3.2579,845812.50888061,0
+HTGC.US,D,20080605,000000,3.26097,3.31296,3.23843,3.30644,615620.91803478,0
+HTGC.US,D,20080606,000000,3.277,3.30318,3.25128,3.2579,513149.01686057,0
+HTGC.US,D,20080609,000000,3.25454,3.2579,3.18317,3.18961,645325.30283115,0
+HTGC.US,D,20080610,000000,3.18001,3.26424,3.16715,3.24467,435539.53448399,0
+HTGC.US,D,20080611,000000,3.24802,3.24802,3.1638,3.1705,700397.8351429,0
+HTGC.US,D,20080612,000000,3.19948,3.31296,3.18635,3.21234,628579.94037484,0
+HTGC.US,D,20080613,000000,3.24802,3.31296,3.2415,3.30644,505234.03116412,0
+HTGC.US,D,20080616,000000,3.30951,3.38405,3.2579,3.38405,936173.42189652,0
+HTGC.US,D,20080617,000000,3.40034,3.40034,3.30644,3.31594,650337.31735071,0
+HTGC.US,D,20080618,000000,3.32255,3.33225,3.28361,3.32572,325923.3870129,0
+HTGC.US,D,20080619,000000,3.32255,3.33225,3.277,3.31938,334503.1078362,0
+HTGC.US,D,20080620,000000,3.29684,3.30644,3.23181,3.2415,759500.7382404,0
+HTGC.US,D,20080623,000000,3.25454,3.26097,3.18961,3.19631,335192.13560889,0
+HTGC.US,D,20080624,000000,3.16715,3.23843,3.15728,3.15728,370829.44704406,0
+HTGC.US,D,20080625,000000,3.17675,3.24467,3.16715,3.23181,547894.12566702,0
+HTGC.US,D,20080626,000000,3.18961,3.23843,3.112,3.112,359580.8478128,0
+HTGC.US,D,20080627,000000,3.12838,3.15728,3.01147,3.06028,1380692.4016488,0
+HTGC.US,D,20080630,000000,3.06363,3.06363,2.87897,2.87897,620535.76197102,0
+HTGC.US,D,20080701,000000,2.87228,2.90125,2.77528,2.83669,845223.96432477,0
+HTGC.US,D,20080702,000000,2.83026,2.86929,2.7914,2.80435,410095.19639757,0
+HTGC.US,D,20080703,000000,2.80752,2.83669,2.74929,2.76551,184672.69361299,0
+HTGC.US,D,20080707,000000,2.79793,2.79793,2.59705,2.66516,602272.10915023,0
+HTGC.US,D,20080708,000000,2.66163,2.78488,2.61979,2.78488,749591.54716338,0
+HTGC.US,D,20080709,000000,2.78171,2.79467,2.70727,2.72348,913926.87937049,0
+HTGC.US,D,20080710,000000,2.7137,2.7914,2.7137,2.75908,619773.85626084,0
+HTGC.US,D,20080711,000000,2.74295,2.75563,2.65221,2.72348,573806.64929129,0
+HTGC.US,D,20080714,000000,2.75265,2.77528,2.66516,2.66833,270634.42931101,0
+HTGC.US,D,20080715,000000,2.62938,2.72348,2.56482,2.62622,707119.16856009,0
+HTGC.US,D,20080716,000000,2.64253,2.83995,2.62938,2.83995,615938.93085294,0
+HTGC.US,D,20080717,000000,2.85607,2.92426,2.84348,2.90479,631190.29559059,0
+HTGC.US,D,20080718,000000,2.90823,2.91764,2.83995,2.89166,364969.39834274,0
+HTGC.US,D,20080721,000000,2.93704,2.95333,2.87897,2.89836,465635.91424718,0
+HTGC.US,D,20080722,000000,2.87897,2.98901,2.82382,2.96936,1164524.2927149,0
+HTGC.US,D,20080723,000000,2.97253,3.1542,2.83026,3.15102,774032.15729248,0
+HTGC.US,D,20080724,000000,3.14433,3.2252,3.03411,3.05358,579401.6873108,0
+HTGC.US,D,20080725,000000,3.08927,3.22212,3.07659,3.12503,356304.65325902,0
+HTGC.US,D,20080728,000000,3.10891,3.20256,3.00839,3.03738,435667.62298019,0
+HTGC.US,D,20080729,000000,3.05358,3.21578,3.05358,3.14125,917645.8626051,0
+HTGC.US,D,20080730,000000,3.20256,3.21903,3.14777,3.19948,607093.09513666,0
+HTGC.US,D,20080731,000000,3.21903,3.2415,3.19295,3.20908,354079.66774308,0
+HTGC.US,D,20080801,000000,3.22212,3.23525,3.1638,3.20564,632410.44893805,0
+HTGC.US,D,20080804,000000,3.22212,3.2415,3.04063,3.04389,889927.95371108,0
+HTGC.US,D,20080805,000000,3.09932,3.23525,3.04706,3.11534,1002702.1451403,0
+HTGC.US,D,20080806,000000,3.11534,3.17675,3.11534,3.13789,652433.11015929,0
+HTGC.US,D,20080807,000000,3.13789,3.13789,2.92761,2.94038,1033262.2935966,0
+HTGC.US,D,20080808,000000,3.13473,3.49752,3.112,3.46809,1369449.3234734,0
+HTGC.US,D,20080811,000000,3.47144,3.63038,3.32572,3.6042,963965.31293921,0
+HTGC.US,D,20080812,000000,3.63337,3.66262,3.48121,3.51364,739865.65514129,0
+HTGC.US,D,20080813,000000,3.51364,3.54597,3.30644,3.33225,748906.9362354,0
+HTGC.US,D,20080814,000000,3.28361,3.43593,3.277,3.40995,502453.62742755,0
+HTGC.US,D,20080815,000000,3.47144,3.47805,3.28696,3.38405,517424.52252696,0
+HTGC.US,D,20080818,000000,3.371,3.4228,3.32255,3.34828,328467.48955819,0
+HTGC.US,D,20080819,000000,3.31296,3.38703,3.29022,3.31594,255809.29008658,0
+HTGC.US,D,20080820,000000,3.32572,3.38703,3.32572,3.3806,326585.91371739,0
+HTGC.US,D,20080821,000000,3.39691,3.44246,3.26424,3.26749,367706.73784352,0
+HTGC.US,D,20080822,000000,3.29339,3.40995,3.26097,3.3806,287829.20571519,0
+HTGC.US,D,20080825,000000,3.35824,3.46492,3.24467,3.24802,691433.84883099,0
+HTGC.US,D,20080826,000000,3.29684,3.32255,3.25454,3.27093,1106119.2510796,0
+HTGC.US,D,20080827,000000,3.26097,3.28044,3.22212,3.23181,610561.42243473,0
+HTGC.US,D,20080828,000000,3.2579,3.371,3.24802,3.35497,637500.86245098,0
+HTGC.US,D,20080829,000000,3.32572,3.38405,3.32572,3.35824,393143.34645171,0
+HTGC.US,D,20080902,000000,3.37761,3.43928,3.28696,3.31296,434021.2441195,0
+HTGC.US,D,20080903,000000,3.28361,3.34501,3.26097,3.29684,725848.79849636,0
+HTGC.US,D,20080904,000000,3.26097,3.26749,3.15728,3.19631,385888.67903741,0
+HTGC.US,D,20080905,000000,3.19295,3.26424,3.14433,3.20564,964423.56057649,0
+HTGC.US,D,20080908,000000,3.27392,3.34828,3.20564,3.23181,861316.73797714,0
+HTGC.US,D,20080909,000000,3.2252,3.28696,3.14777,3.14777,1094527.2421731,0
+HTGC.US,D,20080910,000000,3.22212,3.28361,3.1705,3.20908,1076020.6628941,0
+HTGC.US,D,20080911,000000,3.13473,3.22855,3.13473,3.22212,548966.31471714,0
+HTGC.US,D,20080912,000000,3.17675,3.26097,3.17675,3.23181,255917.50278166,0
+HTGC.US,D,20080915,000000,3.10539,3.20908,3.07659,3.16045,1208857.2671468,0
+HTGC.US,D,20080916,000000,3.12838,3.21578,3.07659,3.112,1222041.5485664,0
+HTGC.US,D,20080917,000000,3.06363,3.112,2.90125,2.95007,1837047.4209771,0
+HTGC.US,D,20080918,000000,3.00839,3.10891,2.83026,3.09596,1091263.1939423,0
+HTGC.US,D,20080919,000000,3.31938,3.42615,3.10539,3.40668,1772787.8516963,0
+HTGC.US,D,20080922,000000,3.44246,3.44582,3.20256,3.2579,351221.96922433,0
+HTGC.US,D,20080923,000000,3.22212,3.38405,3.17367,3.18635,613455.55992224,0
+HTGC.US,D,20080924,000000,3.48121,3.48121,3.22855,3.27392,448093.31132313,0
+HTGC.US,D,20080925,000000,3.29022,3.40034,3.27392,3.277,604101.78706584,0
+HTGC.US,D,20080926,000000,3.2579,3.29991,3.18317,3.21578,628489.39505857,0
+HTGC.US,D,20080929,000000,3.1705,3.29684,2.90125,3.06988,644025.64627916,0
+HTGC.US,D,20080930,000000,3.19295,3.19295,3.08302,3.12838,850701.95595983,0
+HTGC.US,D,20081001,000000,3.09261,3.19295,3.07958,3.18961,266579.76587945,0
+HTGC.US,D,20081002,000000,3.1705,3.18961,3.04389,3.10891,327240.71094368,0
+HTGC.US,D,20081003,000000,3.19948,3.30318,3.03411,3.03738,472316.39185091,0
+HTGC.US,D,20081006,000000,3.03738,3.17367,2.67178,2.84646,872475.89610331,0
+HTGC.US,D,20081007,000000,2.94681,3.09261,2.74631,2.83995,674946.87178945,0
+HTGC.US,D,20081008,000000,2.72684,2.83995,2.59705,2.59705,811558.77404666,0
+HTGC.US,D,20081009,000000,2.61018,2.69441,2.28942,2.28942,982393.49322495,0
+HTGC.US,D,20081010,000000,2.22457,2.41892,1.95932,2.41892,1173189.0377987,0
+HTGC.US,D,20081013,000000,2.62622,2.90125,2.48367,2.87563,847232.5244506,0
+HTGC.US,D,20081014,000000,2.92091,3.05358,2.66163,2.77863,585080.64537957,0
+HTGC.US,D,20081015,000000,2.7137,2.83995,2.53892,2.61018,552797.92749151,0
+HTGC.US,D,20081016,000000,2.63582,2.90125,2.45153,2.68771,935118.90022519,0
+HTGC.US,D,20081017,000000,2.55821,2.62287,2.41584,2.41584,1258583.2089532,0
+HTGC.US,D,20081020,000000,2.45153,2.64885,2.45153,2.63274,819719.99883495,0
+HTGC.US,D,20081021,000000,2.5842,2.7137,2.41892,2.56798,581930.33089966,0
+HTGC.US,D,20081022,000000,2.49345,2.62287,2.4709,2.49028,417280.2985079,0
+HTGC.US,D,20081023,000000,2.51628,2.54861,2.38986,2.47734,556160.25051687,0
+HTGC.US,D,20081024,000000,2.33832,2.51292,2.27665,2.43205,412981.60440686,0
+HTGC.US,D,20081027,000000,2.41892,2.61018,2.34448,2.42545,410481.67030854,0
+HTGC.US,D,20081028,000000,2.52597,2.79467,2.42218,2.78171,706154.08799386,0
+HTGC.US,D,20081029,000000,2.77863,2.86277,2.58746,2.63582,587674.4374277,0
+HTGC.US,D,20081030,000000,2.72348,2.83342,2.60032,2.78488,414881.9518376,0
+HTGC.US,D,20081031,000000,2.74929,2.85289,2.61652,2.80101,637013.90532317,0
+HTGC.US,D,20081103,000000,2.76551,2.86929,2.76551,2.83669,490906.89117926,0
+HTGC.US,D,20081104,000000,2.87897,2.95007,2.77528,2.86929,727093.24448966,0
+HTGC.US,D,20081105,000000,2.81722,2.95668,2.69776,2.7137,317302.81037614,0
+HTGC.US,D,20081106,000000,2.76551,2.76551,2.58746,2.58746,632666.62593045,0
+HTGC.US,D,20081107,000000,2.63926,2.6782,2.32175,2.37374,1244844.6135241,0
+HTGC.US,D,20081110,000000,2.47398,2.47398,2.26334,2.28308,860618.87651506,0
+HTGC.US,D,20081111,000000,2.28308,2.33162,2.15665,2.16662,1073668.693093,0
+HTGC.US,D,20081112,000000,2.14388,2.17911,2.02389,2.02714,1044021.7272777,0
+HTGC.US,D,20081113,000000,2.02714,2.27311,1.91702,2.23771,1131660.7597493,0
+HTGC.US,D,20081114,000000,2.16,2.30563,2.04019,2.05322,524089.54117426,0
+HTGC.US,D,20081117,000000,2.02389,2.09199,1.90743,1.92056,1264549.2619272,0
+HTGC.US,D,20081118,000000,1.90743,1.98196,1.87165,1.93966,620046.59642087,0
+HTGC.US,D,20081119,000000,1.91358,1.95932,1.76515,1.76515,1238604.7161789,0
+HTGC.US,D,20081120,000000,1.72594,1.72911,1.58023,1.63537,1148493.3548884,0
+HTGC.US,D,20081121,000000,1.68373,1.69369,1.47318,1.60612,1336843.0717114,0
+HTGC.US,D,20081124,000000,1.62886,1.94292,1.57696,1.92998,982479.62169653,0
+HTGC.US,D,20081125,000000,1.97544,2.00152,1.80047,1.96566,1442363.6999375,0
+HTGC.US,D,20081126,000000,1.92355,2.04987,1.90426,2.03684,720891.99453551,0
+HTGC.US,D,20081128,000000,1.99816,2.09199,1.97544,2.07904,206540.49170627,0
+HTGC.US,D,20081201,000000,2.04987,2.09535,1.92355,1.94292,821269.20711232,0
+HTGC.US,D,20081202,000000,1.99165,2.06283,1.79087,2.00786,709277.90140559,0
+HTGC.US,D,20081203,000000,1.94936,2.17622,1.94292,2.17296,1096579.9707459,0
+HTGC.US,D,20081204,000000,2.15349,2.35091,2.09842,2.20211,717328.70507647,0
+HTGC.US,D,20081205,000000,2.16,2.35743,2.09535,2.35743,580647.23751527,0
+HTGC.US,D,20081208,000000,2.41892,2.41892,2.29585,2.37717,668949.90090253,0
+HTGC.US,D,20081209,000000,2.33832,2.3836,2.22167,2.28942,528945.86191826,0
+HTGC.US,D,20081210,000000,2.33832,2.41892,2.26334,2.32519,671113.05059273,0
+HTGC.US,D,20081211,000000,2.28308,2.34131,2.14053,2.24414,758959.67476504,0
+HTGC.US,D,20081212,000000,2.22457,2.36404,2.15349,2.33832,382705.23822228,0
+HTGC.US,D,20081215,000000,2.3836,2.39628,2.27665,2.34448,472261.18129221,0
+HTGC.US,D,20081216,000000,2.3836,2.52597,2.33832,2.51292,584335.30283701,0
+HTGC.US,D,20081217,000000,2.47398,2.55196,2.40923,2.43849,665828.29591314,0
+HTGC.US,D,20081218,000000,2.45153,2.52914,2.39329,2.40606,340879.92736704,0
+HTGC.US,D,20081219,000000,2.48367,2.61018,2.41249,2.45786,864488.03246937,0
+HTGC.US,D,20081222,000000,2.47734,2.52914,2.34448,2.49345,505809.32518586,0
+HTGC.US,D,20081223,000000,2.50315,2.58093,2.43849,2.45478,293136.04461825,0
+HTGC.US,D,20081224,000000,2.11472,2.46439,2.11472,2.35091,142450.97094623,0
+HTGC.US,D,20081226,000000,2.36404,2.4287,2.27004,2.4287,152315.99357626,0
+HTGC.US,D,20081229,000000,2.43205,2.43205,2.28942,2.33162,445959.97533464,0
+HTGC.US,D,20081230,000000,2.35091,2.40289,2.25691,2.38986,451900.63145168,0
+HTGC.US,D,20081231,000000,2.38986,2.61018,2.34783,2.55512,593959.60743108,0
+HTGC.US,D,20090102,000000,2.58093,2.65864,2.58093,2.60367,361264.76985341,0
+HTGC.US,D,20090105,000000,2.63926,2.66163,2.49028,2.65864,382005.16833785,0
+HTGC.US,D,20090106,000000,2.6782,2.77202,2.65221,2.69776,377197.43288551,0
+HTGC.US,D,20090107,000000,2.67178,2.69106,2.56482,2.59071,575390.08811505,0
+HTGC.US,D,20090108,000000,2.58093,2.63926,2.55821,2.62622,504712.84348992,0
+HTGC.US,D,20090109,000000,2.63274,2.63926,2.56798,2.60693,546163.8267571,0
+HTGC.US,D,20090112,000000,2.65546,2.65546,2.54217,2.55512,1017414.6548249,0
+HTGC.US,D,20090113,000000,2.54861,2.75265,2.54217,2.67466,745484.98580665,0
+HTGC.US,D,20090114,000000,2.61652,2.78171,2.51292,2.51628,1093032.1402432,0
+HTGC.US,D,20090115,000000,2.51292,2.57768,2.36404,2.51292,1020943.7137376,0
+HTGC.US,D,20090116,000000,2.55512,2.58093,2.45153,2.52597,599235.52842127,0
+HTGC.US,D,20090120,000000,2.54217,2.55512,2.26334,2.27311,698143.03592525,0
+HTGC.US,D,20090121,000000,2.29938,2.34448,2.27665,2.32175,973083.88881551,0
+HTGC.US,D,20090122,000000,2.28308,2.3836,2.27973,2.28942,459783.59502408,0
+HTGC.US,D,20090123,000000,2.27665,2.3154,2.26334,2.28942,702629.4459259,0
+HTGC.US,D,20090126,000000,2.32175,2.35444,2.25691,2.3154,477032.4777758,0
+HTGC.US,D,20090127,000000,2.33162,2.37039,2.28616,2.28616,492901.09655981,0
+HTGC.US,D,20090128,000000,2.34783,2.37039,2.32826,2.37039,687041.29678014,0
+HTGC.US,D,20090129,000000,2.26044,2.37039,2.26044,2.30898,370308.25936986,0
+HTGC.US,D,20090130,000000,2.32519,2.39329,2.1015,2.10467,788865.02599511,0
+HTGC.US,D,20090202,000000,2.09842,2.15349,2.06283,2.10801,1136654.002679,0
+HTGC.US,D,20090203,000000,2.11472,2.15049,2.04987,2.05948,748485.12756686,0
+HTGC.US,D,20090204,000000,2.06283,2.11146,1.93966,1.95932,984040.97629681,0
+HTGC.US,D,20090205,000000,1.93649,2.01736,1.85562,1.98196,807055.8008784,0
+HTGC.US,D,20090206,000000,1.9883,2.1015,1.96883,2.09199,715416.2113228,0
+HTGC.US,D,20090209,000000,2.0756,2.13409,2.0304,2.08874,761695.91005464,0
+HTGC.US,D,20090210,000000,2.06927,2.09535,1.91358,1.93649,678375.44748524,0
+HTGC.US,D,20090211,000000,1.92998,2.03348,1.92998,1.93966,643164.3615633,0
+HTGC.US,D,20090212,000000,1.91358,1.99481,1.8329,1.86849,1573411.482088,0
+HTGC.US,D,20090213,000000,1.86849,1.86849,1.58684,1.60956,1620588.9045044,0
+HTGC.US,D,20090217,000000,1.65149,1.65149,1.49301,1.49935,1267756.9953881,0
+HTGC.US,D,20090218,000000,1.48939,1.50577,1.37645,1.37972,1546449.9578482,0
+HTGC.US,D,20090219,000000,1.36957,1.41512,1.33724,1.33724,1080327.0864733,0
+HTGC.US,D,20090220,000000,1.31814,1.39909,1.31134,1.37293,977593.48725082,0
+HTGC.US,D,20090223,000000,1.38931,1.4442,1.29867,1.29867,836884.96153744,0
+HTGC.US,D,20090224,000000,1.29867,1.40553,1.26933,1.36015,2263197.8478472,0
+HTGC.US,D,20090225,000000,1.50252,1.51882,1.3569,1.46376,1364387.619451,0
+HTGC.US,D,20090226,000000,1.5382,1.5382,1.42156,1.45098,1042547.6053603,0
+HTGC.US,D,20090227,000000,1.45098,1.48305,1.38606,1.39592,1134349.5139584,0
+HTGC.US,D,20090302,000000,1.36668,1.47028,1.32439,1.33417,726599.6620948,0
+HTGC.US,D,20090303,000000,1.40869,1.40869,1.20465,1.20801,1098610.6150952,0
+HTGC.US,D,20090304,000000,1.21435,1.29867,1.21127,1.25972,1233771.5838697,0
+HTGC.US,D,20090305,000000,1.26299,1.28545,1.10096,1.13991,967828.94783765,0
+HTGC.US,D,20090306,000000,1.13022,1.17559,1.10096,1.16879,882565.07360171,0
+HTGC.US,D,20090309,000000,1.14298,1.18528,1.13022,1.15594,514374.69126391,0
+HTGC.US,D,20090310,000000,1.17876,1.25655,1.17876,1.23382,670120.36474715,0
+HTGC.US,D,20090311,000000,1.24352,1.25655,1.20149,1.21127,793226.66013308,0
+HTGC.US,D,20090312,000000,1.21127,1.24352,1.17876,1.22432,1297468.0054516,0
+HTGC.US,D,20090313,000000,1.24352,1.29867,1.20149,1.26933,656950.43807281,0
+HTGC.US,D,20090316,000000,1.29206,1.36668,1.28888,1.29206,562544.79952592,0
+HTGC.US,D,20090317,000000,1.29867,1.3569,1.27259,1.3569,509756.88013352,0
+HTGC.US,D,20090318,000000,1.35373,1.38606,1.31134,1.38606,524010.03796971,0
+HTGC.US,D,20090319,000000,1.55749,1.55749,1.38606,1.38606,926172.58129204,0
+HTGC.US,D,20090320,000000,1.41214,1.46376,1.34395,1.34702,759725.99731992,0
+HTGC.US,D,20090323,000000,1.3569,1.59019,1.35037,1.58684,877397.36530658,0
+HTGC.US,D,20090324,000000,1.57072,1.63863,1.54129,1.59019,863673.12462282,0
+HTGC.US,D,20090325,000000,1.59979,1.78752,1.59979,1.75501,913029.1556859,0
+HTGC.US,D,20090326,000000,1.80047,1.80047,1.70312,1.75845,461719.27721241,0
+HTGC.US,D,20090327,000000,1.71941,1.72594,1.6419,1.65485,581571.46226805,0
+HTGC.US,D,20090330,000000,1.66454,1.66454,1.47671,1.4864,1028043.7915875,0
+HTGC.US,D,20090331,000000,1.50913,1.63863,1.48305,1.61265,1076498.7863325,0
+HTGC.US,D,20090401,000000,1.61265,1.73256,1.53485,1.70647,832602.83060401,0
+HTGC.US,D,20090402,000000,1.75845,1.94627,1.72911,1.87835,1146321.3715088,0
+HTGC.US,D,20090403,000000,1.86849,1.87165,1.78752,1.82972,747642.61444096,0
+HTGC.US,D,20090406,000000,1.83932,1.94292,1.80717,1.93314,1048744.4384697,0
+HTGC.US,D,20090407,000000,1.94936,1.94936,1.89774,1.89774,674517.3336427,0
+HTGC.US,D,20090408,000000,1.89774,1.93966,1.78752,1.8491,851626.18071261,0
+HTGC.US,D,20090409,000000,1.93649,1.97218,1.88162,1.91702,931047.67362602,0
+HTGC.US,D,20090413,000000,1.94936,2.16335,1.91702,2.07904,916013.83848968,0
+HTGC.US,D,20090414,000000,2.06283,2.11472,1.9528,1.9528,447495.93307791,0
+HTGC.US,D,20090415,000000,1.93966,2.09199,1.88777,2.08874,398693.1118131,0
+HTGC.US,D,20090416,000000,2.09535,2.09535,2.0046,2.04987,399864.67986888,0
+HTGC.US,D,20090417,000000,2.06283,2.18908,2.01103,2.1245,680427.07184685,0
+HTGC.US,D,20090420,000000,2.07904,2.11472,1.93314,1.93649,788298.56566276,0
+HTGC.US,D,20090421,000000,1.93649,2.1015,1.92355,2.09842,501402.41838975,0
+HTGC.US,D,20090422,000000,2.06283,2.14715,2.00786,2.02072,547117.86521158,0
+HTGC.US,D,20090423,000000,2.03348,2.06283,1.97544,2.0046,609715.59667532,0
+HTGC.US,D,20090424,000000,2.05948,2.08221,2.01103,2.04987,580162.48880982,0
+HTGC.US,D,20090427,000000,2.0304,2.0304,1.97861,1.98504,821134.49334907,0
+HTGC.US,D,20090428,000000,1.97544,2.01421,1.94292,1.97544,1095963.8209107,0
+HTGC.US,D,20090429,000000,1.98196,2.02389,1.96883,2.0046,897339.41911211,0
+HTGC.US,D,20090430,000000,2.02389,2.07904,1.93966,1.93966,1505729.9623784,0
+HTGC.US,D,20090501,000000,1.93649,2.01736,1.93649,1.98196,1490869.4883964,0
+HTGC.US,D,20090504,000000,2.00786,2.09535,1.99165,2.04019,1424093.4218496,0
+HTGC.US,D,20090505,000000,2.05948,2.18908,2.01736,2.17622,1338730.168608,0
+HTGC.US,D,20090506,000000,2.22167,2.32826,2.19251,2.20211,981503.49901857,0
+HTGC.US,D,20090507,000000,2.27311,2.41249,2.25691,2.33162,1009984.417834,0
+HTGC.US,D,20090508,000000,2.58093,2.77863,2.50315,2.72684,1969232.5406371,0
+HTGC.US,D,20090511,000000,2.86929,2.86929,2.66833,2.68137,1521986.1592845,0
+HTGC.US,D,20090512,000000,2.74295,2.75908,2.70075,2.74295,1360152.9695981,0
+HTGC.US,D,20090513,000000,2.68445,2.70727,2.59705,2.61652,1429616.6861428,0
+HTGC.US,D,20090514,000000,2.64253,2.74295,2.60693,2.71053,1037191.0769543,0
+HTGC.US,D,20090515,000000,2.72022,2.74295,2.68445,2.68771,839797.8706149,0
+HTGC.US,D,20090518,000000,2.71053,2.74295,2.66833,2.7137,1083115.2196882,0
+HTGC.US,D,20090519,000000,2.71053,2.7137,2.56482,2.61018,905580.14710495,0
+HTGC.US,D,20090520,000000,2.63926,2.65546,2.55196,2.56146,1330377.9152866,0
+HTGC.US,D,20090521,000000,2.55196,2.58746,2.51926,2.56146,744883.19071672,0
+HTGC.US,D,20090522,000000,2.57152,2.59398,2.45153,2.4709,1001039.203112,0
+HTGC.US,D,20090526,000000,2.45478,2.50994,2.45153,2.47398,1582621.7074918,0
+HTGC.US,D,20090527,000000,2.48367,2.52914,2.40289,2.41892,899511.40249171,0
+HTGC.US,D,20090528,000000,2.47398,2.49998,2.43849,2.4709,1282657.2209725,0
+HTGC.US,D,20090529,000000,2.4709,2.49345,2.41892,2.41892,1336933.6170276,0
+HTGC.US,D,20090601,000000,2.48367,2.66163,2.43521,2.62622,1621044.9437194,0
+HTGC.US,D,20090602,000000,2.61345,2.72348,2.58093,2.71706,1182715.0675983,0
+HTGC.US,D,20090603,000000,2.65221,2.75908,2.64885,2.73951,804829.71115128,0
+HTGC.US,D,20090604,000000,2.74929,2.75908,2.69441,2.73951,772414.48792232,0
+HTGC.US,D,20090605,000000,2.76885,2.77202,2.63926,2.72982,501341.68677516,0
+HTGC.US,D,20090608,000000,2.67178,2.74295,2.61979,2.69106,703470.85484063,0
+HTGC.US,D,20090609,000000,2.70727,2.75563,2.68137,2.69441,562140.65823617,0
+HTGC.US,D,20090610,000000,2.7329,2.7329,2.64253,2.69776,789404.98525927,0
+HTGC.US,D,20090611,000000,2.71053,2.72684,2.65864,2.66516,621910.50488286,0
+HTGC.US,D,20090612,000000,2.6456,2.69776,2.63926,2.65221,563120.09354766,0
+HTGC.US,D,20090615,000000,2.62287,2.65221,2.55512,2.59398,864644.8304561,0
+HTGC.US,D,20090616,000000,2.63926,2.70727,2.5842,2.61652,852303.06216239,0
+HTGC.US,D,20090617,000000,2.62938,2.74631,2.59705,2.73951,794503.12825043,0
+HTGC.US,D,20090618,000000,2.74295,2.74295,2.69106,2.72982,691002.10226189,0
+HTGC.US,D,20090619,000000,2.75908,2.75908,2.66163,2.68137,626522.79495738,0
+HTGC.US,D,20090622,000000,2.66516,2.71053,2.5227,2.5227,562569.09217175,0
+HTGC.US,D,20090623,000000,2.54861,2.59398,2.48367,2.51926,428285.97128087,0
+HTGC.US,D,20090624,000000,2.55196,2.68445,2.5324,2.62622,592518.61184878,0
+HTGC.US,D,20090625,000000,2.61979,2.74295,2.60032,2.74295,488806.68152599,0
+HTGC.US,D,20090626,000000,2.72684,2.73643,2.51628,2.6456,3381049.3426523,0
+HTGC.US,D,20090629,000000,2.65864,2.68445,2.53585,2.57469,837585.03142186,0
+HTGC.US,D,20090630,000000,2.59071,2.72348,2.55512,2.71053,1154205.4392924,0
+HTGC.US,D,20090701,000000,2.72348,2.87563,2.71053,2.83026,1745884.8506488,0
+HTGC.US,D,20090702,000000,2.7914,2.80101,2.69776,2.72022,996545.06363311,0
+HTGC.US,D,20090706,000000,2.70075,2.75563,2.68771,2.74631,764564.65068514,0
+HTGC.US,D,20090707,000000,2.75563,2.81414,2.74295,2.79467,582152.27734567,0
+HTGC.US,D,20090708,000000,2.80752,2.83995,2.7137,2.82057,1280060.1162908,0
+HTGC.US,D,20090709,000000,2.82382,2.83669,2.76234,2.7914,670468.191267,0
+HTGC.US,D,20090710,000000,2.78171,2.81414,2.75563,2.77863,370881.34496926,0
+HTGC.US,D,20090713,000000,2.78171,2.89836,2.78171,2.89836,585201.00439756,0
+HTGC.US,D,20090714,000000,2.90479,2.93404,2.86929,2.9114,891778.61163898,0
+HTGC.US,D,20090715,000000,2.93077,3.09596,2.90823,3.08302,1212900.8884666,0
+HTGC.US,D,20090716,000000,3.07659,3.17675,2.96936,3.16045,1135740.8200379,0
+HTGC.US,D,20090717,000000,3.1705,3.1705,3.06988,3.07958,861055.03992886,0
+HTGC.US,D,20090720,000000,2.92426,2.96936,2.78171,2.91448,2159985.0209751,0
+HTGC.US,D,20090721,000000,2.93404,2.93404,2.77528,2.83026,1089973.4752908,0
+HTGC.US,D,20090722,000000,2.7914,2.9114,2.7914,2.88867,907027.76795429,0
+HTGC.US,D,20090723,000000,2.89501,3.06363,2.84348,3.00532,1137518.6000283,0
+HTGC.US,D,20090724,000000,2.96936,3.05358,2.95333,3.04063,539968.09785884,0
+HTGC.US,D,20090727,000000,3.06363,3.112,3.0314,3.08302,1059859.4281489,0
+HTGC.US,D,20090728,000000,3.06988,3.11534,3.0506,3.06663,706911.57685934,0
+HTGC.US,D,20090729,000000,3.0506,3.112,3.04706,3.07659,368242.28026299,0
+HTGC.US,D,20090730,000000,3.10213,3.19631,3.06363,3.13789,675281.44777522,0
+HTGC.US,D,20090731,000000,3.14433,3.16715,3.112,3.15728,730235.82949135,0
+HTGC.US,D,20090803,000000,3.16045,3.16715,3.09596,3.12503,792896.50099201,0
+HTGC.US,D,20090804,000000,3.09596,3.14125,3.0861,3.112,889579.02298004,0
+HTGC.US,D,20090805,000000,3.11534,3.12187,3.03738,3.10891,506602.14880891,0
+HTGC.US,D,20090806,000000,3.13147,3.13147,3.00839,3.01147,491821.17803147,0
+HTGC.US,D,20090807,000000,3.06363,3.13789,2.96646,2.98593,1100424.8340543,0
+HTGC.US,D,20090810,000000,2.97932,3.01473,2.93404,2.98593,634742.5429379,0
+HTGC.US,D,20090811,000000,2.98259,3.07314,2.97253,3.04706,926373.54772575,0
+HTGC.US,D,20090812,000000,2.96646,3.09932,2.93404,3.05358,1202966.3005326,0
+HTGC.US,D,20090813,000000,3.05358,3.12838,3.02126,3.10891,788582.34793453,0
+HTGC.US,D,20090814,000000,3.112,3.12503,3.00839,3.06663,492162.37928429,0
+HTGC.US,D,20090817,000000,3.00169,3.00169,2.93404,2.93704,640738.40961364,0
+HTGC.US,D,20090818,000000,2.94038,3.00169,2.93404,2.98901,419499.76296799,0
+HTGC.US,D,20090819,000000,2.96646,3.06663,2.93404,3.06663,733015.12901673,0
+HTGC.US,D,20090820,000000,3.05358,3.10213,3.04706,3.10213,642626.61072147,0
+HTGC.US,D,20090821,000000,3.14433,3.14433,2.98593,3.11842,644857.1172933,0
+HTGC.US,D,20090824,000000,3.11842,3.12838,3.06663,3.10539,616191.79521184,0
+HTGC.US,D,20090825,000000,3.10891,3.112,2.93404,3.07958,338045.41728295,0
+HTGC.US,D,20090826,000000,3.06663,3.10213,2.99851,3.10213,529350.003208,0
+HTGC.US,D,20090827,000000,3.11534,3.12503,3.00169,3.0861,342349.63243987,0
+HTGC.US,D,20090828,000000,3.10539,3.10539,2.98593,3.03411,469164.97315984,0
+HTGC.US,D,20090831,000000,3.01473,3.01808,2.98259,2.98593,656554.02626129,0
+HTGC.US,D,20090901,000000,2.98259,3.07314,2.92091,2.94681,791413.54538509,0
+HTGC.US,D,20090902,000000,2.92426,2.98901,2.91764,2.96646,370239.79827706,0
+HTGC.US,D,20090903,000000,2.98901,3.09261,2.84973,3.09261,653424.69179368,0
+HTGC.US,D,20090904,000000,3.09596,3.09596,3.01808,3.05358,481572.99412399,0
+HTGC.US,D,20090908,000000,3.08927,3.09596,3.01808,3.07314,435229.25114405,0
+HTGC.US,D,20090909,000000,3.0861,3.13147,3.03411,3.11842,538406.74325856,0
+HTGC.US,D,20090910,000000,3.11842,3.12838,3.06363,3.12503,373246.56530433,0
+HTGC.US,D,20090911,000000,3.12503,3.16045,3.09596,3.1542,1407706.9280249,0
+HTGC.US,D,20090914,000000,3.14777,3.15102,3.08302,3.12503,633921.00982431,0
+HTGC.US,D,20090915,000000,3.112,3.1542,3.09596,3.13473,675716.50697785,0
+HTGC.US,D,20090916,000000,3.15102,3.25454,3.14433,3.22212,1272807.6572989,0
+HTGC.US,D,20090917,000000,3.277,3.28696,3.14433,3.20256,792769.51670697,0
+HTGC.US,D,20090918,000000,3.21234,3.2252,3.15102,3.21578,625161.30257962,0
+HTGC.US,D,20090921,000000,3.16715,3.20908,3.0314,3.18961,336688.34174988,0
+HTGC.US,D,20090922,000000,3.22212,3.277,3.19948,3.23843,348407.33494137,0
+HTGC.US,D,20090923,000000,3.2579,3.33885,3.23525,3.25454,563430.37688761,0
+HTGC.US,D,20090924,000000,3.2579,3.28696,3.14433,3.18635,402968.61747948,0
+HTGC.US,D,20090925,000000,3.16715,3.19295,3.16045,3.18001,272630.8431139,0
+HTGC.US,D,20090928,000000,3.18635,3.24467,3.1705,3.22212,383768.59358299,0
+HTGC.US,D,20090929,000000,3.23525,3.24467,3.06363,3.06363,1432166.309744,0
+HTGC.US,D,20090930,000000,3.06988,3.17675,3.03411,3.16715,697620.74403987,0
+HTGC.US,D,20091001,000000,3.16045,3.19948,3.08927,3.16715,754230.33830608,0
+HTGC.US,D,20091002,000000,3.12503,3.18001,3.09932,3.16715,477240.06947654,0
+HTGC.US,D,20091005,000000,3.19631,3.25128,3.16045,3.24802,577691.26420202,0
+HTGC.US,D,20091006,000000,3.27392,3.34501,3.19631,3.32898,783293.17641024,0
+HTGC.US,D,20091007,000000,3.32572,3.42933,3.32255,3.41646,485135.17937187,0
+HTGC.US,D,20091008,000000,3.44582,3.52659,3.43928,3.47479,669870.81302179,0
+HTGC.US,D,20091009,000000,3.49091,3.49091,3.36466,3.47144,365330.4753967,0
+HTGC.US,D,20091012,000000,3.37436,3.46809,3.33885,3.4132,489570.79565851,0
+HTGC.US,D,20091013,000000,3.40352,3.42615,3.371,3.41646,615084.27140413,0
+HTGC.US,D,20091014,000000,3.45206,3.46809,3.41646,3.43928,440446.648942,0
+HTGC.US,D,20091015,000000,3.41646,3.51681,3.40995,3.5006,311857.94507632,0
+HTGC.US,D,20091016,000000,3.45541,3.45541,3.37761,3.37761,593146.90800689,0
+HTGC.US,D,20091019,000000,3.37761,3.44246,3.36466,3.41946,325809.65326196,0
+HTGC.US,D,20091020,000000,3.4132,3.62042,3.36132,3.3806,1247088.37063,0
+HTGC.US,D,20091021,000000,3.40352,3.49426,3.33885,3.35162,531845.52046164,0
+HTGC.US,D,20091022,000000,3.36765,3.4132,3.29684,3.39691,246027.08329461,0
+HTGC.US,D,20091023,000000,3.39691,3.42615,3.29339,3.30951,431745.46488954,0
+HTGC.US,D,20091026,000000,3.30644,3.34828,3.22855,3.24467,387464.38838295,0
+HTGC.US,D,20091027,000000,3.23843,3.30644,3.18001,3.19295,589537.24167852,0
+HTGC.US,D,20091028,000000,3.18001,3.18001,3.0314,3.06028,757800.25303217,0
+HTGC.US,D,20091029,000000,3.10539,3.11842,3.01147,3.0861,588291.69147405,0
+HTGC.US,D,20091030,000000,3.04706,3.12838,2.99851,3.02479,602417.86502522,0
+HTGC.US,D,20091102,000000,3.06028,3.09261,2.9114,3.00532,510207.39829258,0
+HTGC.US,D,20091103,000000,2.9921,3.00839,2.92091,2.97253,345400.5679141,0
+HTGC.US,D,20091104,000000,2.97253,3.02126,2.88867,2.90125,533391.41610547,0
+HTGC.US,D,20091105,000000,2.91764,3.112,2.91764,3.112,610473.0855408,0
+HTGC.US,D,20091106,000000,3.08927,3.27093,3.08927,3.17367,575762.20728075,0
+HTGC.US,D,20091109,000000,3.21903,3.36132,3.18635,3.35497,517668.55319645,0
+HTGC.US,D,20091110,000000,3.34828,3.37436,3.25454,3.26749,213383.28835261,0
+HTGC.US,D,20091111,000000,3.30644,3.30951,3.21234,3.26097,362776.43495084,0
+HTGC.US,D,20091112,000000,3.26097,3.28361,3.15102,3.15728,522564.62554273,0
+HTGC.US,D,20091113,000000,3.15728,3.23525,3.15102,3.23181,230097.73289603,0
+HTGC.US,D,20091116,000000,3.27392,3.33885,3.2415,3.32255,517261.09927318,0
+HTGC.US,D,20091117,000000,3.30644,3.32572,3.2579,3.29684,291998.70710885,0
+HTGC.US,D,20091118,000000,3.31296,3.32898,3.2579,3.30644,332089.30220947,0
+HTGC.US,D,20091119,000000,3.29684,3.30644,3.19295,3.23525,366756.01202256,0
+HTGC.US,D,20091120,000000,3.19948,3.29991,3.19948,3.26097,286221.47424559,0
+HTGC.US,D,20091123,000000,3.31296,3.371,3.2252,3.2415,505662.4650997,0
+HTGC.US,D,20091124,000000,3.22855,3.32255,3.2252,3.30644,259197.00996894,0
+HTGC.US,D,20091125,000000,3.31296,3.33225,3.21578,3.21578,307713.84053966,0
+HTGC.US,D,20091127,000000,3.19295,3.24467,3.16715,3.17675,315956.77695484,0
+HTGC.US,D,20091130,000000,3.17675,3.17675,3.04706,3.17675,814968.5781525,0
+HTGC.US,D,20091201,000000,3.21234,3.24802,3.14433,3.22855,688380.70493441,0
+HTGC.US,D,20091202,000000,3.22855,3.25454,3.1638,3.19948,463212.17071988,0
+HTGC.US,D,20091203,000000,3.21903,3.2579,3.09932,3.10539,415690.23441711,0
+HTGC.US,D,20091204,000000,3.1705,3.20256,3.13147,3.16045,431019.99814811,0
+HTGC.US,D,20091207,000000,3.15102,3.2252,3.112,3.18635,423833.7918266,0
+HTGC.US,D,20091208,000000,3.17367,3.19295,3.10213,3.112,455049.84172041,0
+HTGC.US,D,20091209,000000,3.10891,3.18961,3.10213,3.17675,349972.00217517,0
+HTGC.US,D,20091210,000000,3.17367,3.20908,3.14777,3.18001,275506.20901144,0
+HTGC.US,D,20091211,000000,3.19295,3.2252,3.14125,3.22212,517772.34904683,0
+HTGC.US,D,20091214,000000,3.22855,3.28361,3.19295,3.28044,285711.32868313,0
+HTGC.US,D,20091215,000000,3.26097,3.27392,3.15102,3.1542,704509.91755552,0
+HTGC.US,D,20091216,000000,3.19295,3.2579,3.16045,3.2415,566512.23027472,0
+HTGC.US,D,20091217,000000,3.23181,3.27392,3.20256,3.21903,525866.2169535,0
+HTGC.US,D,20091218,000000,3.24802,3.26424,3.18001,3.23181,1067628.6579704,0
+HTGC.US,D,20091221,000000,3.2579,3.29684,3.2252,3.28696,492283.84251345,0
+HTGC.US,D,20091222,000000,3.29684,3.34193,3.24467,3.33225,402653.91729484,0
+HTGC.US,D,20091223,000000,3.35497,3.39691,3.30951,3.3806,329068.18043694,0
+HTGC.US,D,20091224,000000,3.38405,3.40034,3.371,3.39373,118667.36646578,0
+HTGC.US,D,20091228,000000,3.39373,3.40668,3.31938,3.3806,425926.27200167,0
+HTGC.US,D,20091229,000000,3.40352,3.40352,3.3355,3.3806,189938.6767026,0
+HTGC.US,D,20091230,000000,3.37761,3.41646,3.34828,3.4132,313566.15976276,0
+HTGC.US,D,20091231,000000,3.4132,3.47805,3.35824,3.36466,506814.15735436,0
+HTGC.US,D,20100104,000000,3.4132,3.49091,3.36765,3.49091,474716.94694357,0
+HTGC.US,D,20100105,000000,3.48121,3.53628,3.4488,3.50386,580461.73003802,0
+HTGC.US,D,20100106,000000,3.49752,3.60085,3.49752,3.56536,502727.47179876,0
+HTGC.US,D,20100107,000000,3.56536,3.58147,3.46174,3.5006,649781.8991301,0
+HTGC.US,D,20100108,000000,3.48121,3.51681,3.46492,3.50703,296700.43828847,0
+HTGC.US,D,20100111,000000,3.65601,3.66262,3.54923,3.57495,557786.75357642,0
+HTGC.US,D,20100112,000000,3.57187,3.61081,3.48783,3.52015,438700.89107564,0
+HTGC.US,D,20100113,000000,3.52015,3.5428,3.41646,3.53293,382812.34670617,0
+HTGC.US,D,20100114,000000,3.53293,3.54597,3.45541,3.51681,362193.41145088,0
+HTGC.US,D,20100115,000000,3.53293,3.53293,3.45541,3.47479,407498.09171593,0
+HTGC.US,D,20100119,000000,3.49091,3.63038,3.48121,3.61081,572893.46665026,0
+HTGC.US,D,20100120,000000,3.57849,3.58799,3.5006,3.56227,399537.83336133,0
+HTGC.US,D,20100121,000000,3.57187,3.57187,3.4488,3.46492,567540.25087786,0
+HTGC.US,D,20100122,000000,3.45206,3.53955,3.40034,3.40668,479780.85938832,0
+HTGC.US,D,20100125,000000,3.42615,3.45206,3.26097,3.37761,548601.92502967,0
+HTGC.US,D,20100126,000000,3.35162,3.38405,3.2415,3.24467,292355.3673181,0
+HTGC.US,D,20100127,000000,3.2415,3.40352,3.2415,3.39691,535666.09112426,0
+HTGC.US,D,20100128,000000,3.39373,3.4228,3.18961,3.31938,860129.71096491,0
+HTGC.US,D,20100129,000000,3.3355,3.371,3.2579,3.2579,489083.8385307,0
+HTGC.US,D,20100201,000000,3.2579,3.29684,3.20564,3.25128,749917.28945977,0
+HTGC.US,D,20100202,000000,3.25128,3.36466,3.23843,3.29684,447249.69398608,0
+HTGC.US,D,20100203,000000,3.29991,3.35497,3.23843,3.29991,365012.46257854,0
+HTGC.US,D,20100204,000000,3.28361,3.31594,3.15728,3.15728,645594.73035765,0
+HTGC.US,D,20100205,000000,3.15728,3.19295,3.04389,3.19295,652438.63121515,0
+HTGC.US,D,20100208,000000,3.20564,3.25454,3.1638,3.1638,362490.44425674,0
+HTGC.US,D,20100209,000000,3.21578,3.27392,3.11842,3.18961,435007.30469804,0
+HTGC.US,D,20100210,000000,3.16715,3.22855,3.07659,3.20564,844757.98720928,0
+HTGC.US,D,20100211,000000,3.20564,3.29991,3.1542,3.27392,335867.91284748,0
+HTGC.US,D,20100212,000000,2.66516,3.10213,2.55821,2.98593,7376486.1994579,0
+HTGC.US,D,20100216,000000,2.99851,3.07314,2.95668,3.02479,1087904.1835505,0
+HTGC.US,D,20100217,000000,2.98901,3.04706,2.93704,2.96646,933531.04455672,0
+HTGC.US,D,20100218,000000,2.95007,2.99535,2.91448,2.99535,694091.68512721,0
+HTGC.US,D,20100219,000000,2.99535,3.06363,2.95994,3.00839,595179.76077853,0
+HTGC.US,D,20100222,000000,3.0314,3.09261,2.96936,3.0861,614345.55412862,0
+HTGC.US,D,20100223,000000,2.93404,3.08927,2.93404,3.0506,879471.07389168,0
+HTGC.US,D,20100224,000000,3.06988,3.18001,3.04706,3.14777,736647.98377975,0
+HTGC.US,D,20100225,000000,3.10539,3.16045,3.0861,3.13147,594882.72797268,0
+HTGC.US,D,20100226,000000,3.15102,3.21234,3.15102,3.18635,480887.27898484,0
+HTGC.US,D,20100301,000000,3.19295,3.23843,3.18961,3.22855,666599.03531272,0
+HTGC.US,D,20100302,000000,3.2252,3.2415,3.19295,3.21234,527492.72001305,0
+HTGC.US,D,20100303,000000,3.19948,3.2579,3.19295,3.21578,375320.27388941,0
+HTGC.US,D,20100304,000000,3.23181,3.25128,3.18961,3.25128,252017.42891449,0
+HTGC.US,D,20100305,000000,3.2579,3.34501,3.23181,3.32898,592916.12787149,0
+HTGC.US,D,20100308,000000,3.33885,3.41646,3.29991,3.32255,399958.53781869,0
+HTGC.US,D,20100309,000000,3.29991,3.3355,3.27392,3.31938,366909.49737577,0
+HTGC.US,D,20100310,000000,3.30951,3.35824,3.29991,3.32572,325299.50769949,0
+HTGC.US,D,20100311,000000,3.29684,3.32255,3.24467,3.30644,696492.24021986,0
+HTGC.US,D,20100312,000000,3.30951,3.32572,3.29991,3.31938,533680.7194331,0
+HTGC.US,D,20100315,000000,3.29991,3.39373,3.29991,3.32898,460336.80482234,0
+HTGC.US,D,20100316,000000,3.33225,3.34193,3.277,3.32572,991452.44169784,0
+HTGC.US,D,20100317,000000,3.3355,3.38405,3.277,3.35824,685285.60101321,0
+HTGC.US,D,20100318,000000,3.36466,3.47479,3.31594,3.43928,700719.16059459,0
+HTGC.US,D,20100319,000000,3.46492,3.46492,3.32255,3.4325,1339753.7723666,0
+HTGC.US,D,20100322,000000,3.39691,3.46492,3.277,3.46492,729428.65112302,0
+HTGC.US,D,20100323,000000,3.45541,3.46492,3.39039,3.4584,536509.70846133,0
+HTGC.US,D,20100324,000000,3.4228,3.46492,3.35824,3.40034,586751.31688609,0
+HTGC.US,D,20100325,000000,3.4132,3.51681,3.38703,3.40034,550000.96058735,0
+HTGC.US,D,20100326,000000,3.40352,3.45206,3.37436,3.4132,429392.39087739,0
+HTGC.US,D,20100329,000000,3.4325,3.50386,3.40995,3.48466,780013.66922295,0
+HTGC.US,D,20100330,000000,3.46492,3.48466,3.41646,3.43593,849900.29864739,0
+HTGC.US,D,20100331,000000,3.41946,3.48466,3.40352,3.42933,635469.1138905,0
+HTGC.US,D,20100401,000000,3.45541,3.48121,3.43593,3.47144,444901.03681861,0
+HTGC.US,D,20100405,000000,3.47144,3.53955,3.43593,3.49752,637493.13297276,0
+HTGC.US,D,20100406,000000,3.49752,3.54597,3.4584,3.5428,565970.0625882,0
+HTGC.US,D,20100407,000000,3.56227,3.56227,3.50386,3.52976,669932.64884754,0
+HTGC.US,D,20100408,000000,3.52659,3.54923,3.50703,3.53628,582055.10676234,0
+HTGC.US,D,20100409,000000,3.52659,3.59134,3.51364,3.55902,529255.04104702,0
+HTGC.US,D,20100412,000000,3.57187,3.65601,3.55249,3.57187,659678.94388419,0
+HTGC.US,D,20100413,000000,3.55902,3.56536,3.49752,3.54597,775150.72321191,0
+HTGC.US,D,20100414,000000,3.55902,3.56536,3.49091,3.54923,1045619.5208468,0
+HTGC.US,D,20100415,000000,3.55566,3.68852,3.50386,3.67864,964549.44065035,0
+HTGC.US,D,20100416,000000,3.68199,3.68199,3.5687,3.61081,726340.17246887,0
+HTGC.US,D,20100419,000000,3.585,3.61081,3.52306,3.57187,387190.54401176,0
+HTGC.US,D,20100420,000000,3.59769,3.63997,3.55902,3.63997,302207.13941406,0
+HTGC.US,D,20100421,000000,3.63997,3.65936,3.59442,3.65292,452945.21522245,0
+HTGC.US,D,20100422,000000,3.60756,3.60756,3.55566,3.6042,385378.53347494,0
+HTGC.US,D,20100423,000000,3.61932,3.72483,3.60928,3.72483,543133.87129518,0
+HTGC.US,D,20100426,000000,3.7079,3.75644,3.67231,3.67231,331944.65054566,0
+HTGC.US,D,20100427,000000,3.65936,3.69159,3.57849,3.59134,344228.9998583,0
+HTGC.US,D,20100428,000000,3.60085,3.61081,3.51364,3.52306,374905.09048793,0
+HTGC.US,D,20100429,000000,3.55249,3.62042,3.53293,3.61724,360224.60292734,0
+HTGC.US,D,20100430,000000,3.61081,3.62693,3.50703,3.51038,386195.64974382,0
+HTGC.US,D,20100503,000000,3.52306,3.53955,3.43593,3.4488,776920.7737241,0
+HTGC.US,D,20100504,000000,3.40352,3.40352,3.30318,3.34193,688236.05327058,0
+HTGC.US,D,20100505,000000,3.27392,3.3355,3.17367,3.27392,703214.67784821,0
+HTGC.US,D,20100506,000000,3.26097,3.26749,1.69053,3.09596,1359251.9332799,0
+HTGC.US,D,20100507,000000,3.06663,3.15728,2.93077,3.07958,1223808.286445,0
+HTGC.US,D,20100510,000000,3.13473,3.1705,3.02804,3.06028,1362440.895151,0
+HTGC.US,D,20100511,000000,3.03738,3.13147,3.01147,3.0861,846142.6680217,0
+HTGC.US,D,20100512,000000,3.10213,3.19948,3.10213,3.15102,820948.9858718,0
+HTGC.US,D,20100513,000000,3.15102,3.1705,3.10539,3.13789,537686.79757299,0
+HTGC.US,D,20100514,000000,3.12503,3.12503,3.01808,3.09261,638865.66746224,0
+HTGC.US,D,20100517,000000,3.10213,3.29991,3.00532,3.06988,2654964.2429647,0
+HTGC.US,D,20100518,000000,3.09261,3.10891,3.00532,3.01808,995891.37061801,0
+HTGC.US,D,20100519,000000,3.00169,3.0506,2.97932,3.02126,871527.37870469,0
+HTGC.US,D,20100520,000000,2.96646,2.99535,2.85942,2.85942,1312020.4045161,0
+HTGC.US,D,20100521,000000,2.81414,2.94373,2.80752,2.86575,1496884.1266622,0
+HTGC.US,D,20100524,000000,2.84973,2.93404,2.80435,2.91448,1153307.7156078,0
+HTGC.US,D,20100525,000000,2.83669,2.87897,2.80101,2.87228,781624.71332607,0
+HTGC.US,D,20100526,000000,2.89501,2.90479,2.78832,2.79793,723824.7794141,0
+HTGC.US,D,20100527,000000,2.85942,2.94038,2.83669,2.93704,646340.0729002,0
+HTGC.US,D,20100528,000000,2.93077,2.95668,2.82382,2.85289,728385.17156344,0
+HTGC.US,D,20100601,000000,2.81722,2.90479,2.7914,2.7914,601752.0256872,0
+HTGC.US,D,20100602,000000,2.80101,2.96936,2.80101,2.96292,602841.8821161,0
+HTGC.US,D,20100603,000000,2.95994,3.09932,2.95994,3.0314,746357.31263424,0
+HTGC.US,D,20100604,000000,3.08302,3.10539,2.87563,2.88559,1033605.7032718,0
+HTGC.US,D,20100607,000000,2.90479,2.95007,2.83026,2.83342,458964.27033285,0
+HTGC.US,D,20100608,000000,2.83995,2.88224,2.78832,2.85289,388777.29546904,0
+HTGC.US,D,20100609,000000,2.88559,2.89836,2.78832,2.80752,348355.43701618,0
+HTGC.US,D,20100610,000000,2.85289,2.86929,2.79467,2.86277,589700.6649323,0
+HTGC.US,D,20100611,000000,2.83995,2.97253,2.80101,2.97253,498994.13381888,0
+HTGC.US,D,20100614,000000,2.98593,3.03738,2.9114,2.92091,441032.98507549,0
+HTGC.US,D,20100615,000000,2.93704,3.00839,2.92091,2.9921,444109.31740674,0
+HTGC.US,D,20100616,000000,2.97588,3.02479,2.93077,2.97588,268922.90199104,0
+HTGC.US,D,20100617,000000,2.97588,3.00169,2.94038,2.95007,520768.07396235,0
+HTGC.US,D,20100618,000000,2.97253,3.05693,2.94681,3.04706,986173.20807413,0
+HTGC.US,D,20100621,000000,3.0861,3.10891,2.94038,2.94373,464620.03996694,0
+HTGC.US,D,20100622,000000,2.96292,3.04063,2.95668,2.95994,523150.96167621,0
+HTGC.US,D,20100623,000000,2.95007,2.98259,2.90823,2.92091,482404.46513814,0
+HTGC.US,D,20100624,000000,2.89501,2.96292,2.86929,2.93704,857742.40640634,0
+HTGC.US,D,20100625,000000,2.96936,3.07958,2.95007,3.07958,1536029.5169977,0
+HTGC.US,D,20100628,000000,3.06663,3.11534,3.02804,3.06363,561722.16220117,0
+HTGC.US,D,20100629,000000,3.02126,3.02804,2.88867,2.90479,782775.30136956,0
+HTGC.US,D,20100630,000000,2.88323,3.04154,2.88323,2.98086,1019340.3991127,0
+HTGC.US,D,20100701,000000,2.97588,3.01147,2.85942,2.99851,880552.0966312,0
+HTGC.US,D,20100702,000000,3.01473,3.01808,2.95007,2.98901,580306.03626246,0
+HTGC.US,D,20100706,000000,3.03411,3.07958,2.96936,3.04063,920484.78953389,0
+HTGC.US,D,20100707,000000,3.06028,3.06363,3.01473,3.04389,740020.24470568,0
+HTGC.US,D,20100708,000000,3.07958,3.10213,3.05358,3.09596,758609.63982284,0
+HTGC.US,D,20100709,000000,3.09932,3.19295,3.07314,3.18317,835924.29781592,0
+HTGC.US,D,20100712,000000,3.18317,3.21578,3.14125,3.18961,623982.0050456,0
+HTGC.US,D,20100713,000000,3.22212,3.30318,3.18961,3.28361,1136545.7899839,0
+HTGC.US,D,20100714,000000,3.28696,3.28696,3.11842,3.14125,695335.02690934,0
+HTGC.US,D,20100715,000000,3.14777,3.2415,3.09261,3.21903,1041701.7796008,0
+HTGC.US,D,20100716,000000,3.18001,3.22855,3.14777,3.15102,1040397.7062041,0
+HTGC.US,D,20100719,000000,3.16045,3.18961,3.112,3.18961,398216.09258585,0
+HTGC.US,D,20100720,000000,3.1542,3.29991,3.14777,3.29022,776410.62816165,0
+HTGC.US,D,20100721,000000,3.30318,3.31938,3.16715,3.19295,1033286.5862425,0
+HTGC.US,D,20100722,000000,3.24802,3.28696,3.21578,3.24467,917150.0717879,0
+HTGC.US,D,20100723,000000,3.22212,3.30644,3.20564,3.28361,648622.47739722,0
+HTGC.US,D,20100726,000000,3.28361,3.32572,3.26749,3.31594,547859.89512062,0
+HTGC.US,D,20100727,000000,3.32572,3.40034,3.31296,3.38405,584701.90094683,0
+HTGC.US,D,20100728,000000,3.38703,3.41646,3.35162,3.38405,686375.45744212,0
+HTGC.US,D,20100729,000000,3.41646,3.41646,3.30644,3.37761,599879.2835358,0
+HTGC.US,D,20100730,000000,3.33885,3.40352,3.3355,3.38703,824924.14609882,0
+HTGC.US,D,20100802,000000,3.42615,3.4325,3.35162,3.35824,789525.34427725,0
+HTGC.US,D,20100803,000000,3.35497,3.4228,3.3355,3.35162,947955.35512491,0
+HTGC.US,D,20100804,000000,3.3806,3.4325,3.36132,3.4228,1011470.6860744,0
+HTGC.US,D,20100805,000000,3.39373,3.40352,3.35162,3.371,630040.81175828,0
+HTGC.US,D,20100806,000000,3.34193,3.39691,3.29684,3.34501,525848.54957471,0
+HTGC.US,D,20100809,000000,3.3806,3.39373,3.32572,3.36466,924034.82845885,0
+HTGC.US,D,20100810,000000,3.28361,3.30644,3.23525,3.26749,1026238.4063177,0
+HTGC.US,D,20100811,000000,3.19631,3.19631,3.13147,3.1705,1040067.547063,0
+HTGC.US,D,20100812,000000,3.10891,3.18961,3.10213,3.15728,752635.85737057,0
+HTGC.US,D,20100813,000000,3.14125,3.15728,3.08302,3.10213,664339.81925037,0
+HTGC.US,D,20100816,000000,3.07659,3.14777,3.06363,3.11842,606554.24008367,0
+HTGC.US,D,20100817,000000,3.15728,3.19948,3.14433,3.16715,562257.70462065,0
+HTGC.US,D,20100818,000000,3.16045,3.21578,3.11842,3.18961,517377.04144647,0
+HTGC.US,D,20100819,000000,3.18635,3.21234,3.06663,3.06663,896094.97311882,0
+HTGC.US,D,20100820,000000,3.07314,3.13789,3.0506,3.12187,523721.83885325,0
+HTGC.US,D,20100823,000000,3.13147,3.13789,3.06363,3.06363,464339.57032871,0
+HTGC.US,D,20100824,000000,3.03411,3.06363,2.99535,3.00169,743115.34862687,0
+HTGC.US,D,20100825,000000,2.97932,3.05693,2.95333,3.0506,379782.39124425,0
+HTGC.US,D,20100826,000000,3.05358,3.09596,2.98259,2.98259,380958.37614474,0
+HTGC.US,D,20100827,000000,3.01147,3.05693,2.97588,3.04389,529603.97177807,0
+HTGC.US,D,20100830,000000,3.02479,3.03411,2.97253,2.97253,562466.40053255,0
+HTGC.US,D,20100831,000000,2.9641,3.01791,2.93694,2.95732,875268.44616279,0
+HTGC.US,D,20100901,000000,2.9921,3.0314,2.97932,3.0314,901960.54287601,0
+HTGC.US,D,20100902,000000,3.01808,3.06663,3.01808,3.05358,470798.10148643,0
+HTGC.US,D,20100903,000000,3.07659,3.0861,3.05358,3.07314,635687.74770299,0
+HTGC.US,D,20100907,000000,3.07314,3.07659,2.97932,2.98593,601175.62745428,0
+HTGC.US,D,20100908,000000,2.99851,3.06988,2.99851,3.06028,459002.91772394,0
+HTGC.US,D,20100909,000000,3.10539,3.12187,3.07314,3.09596,566847.91047167,0
+HTGC.US,D,20100910,000000,3.09596,3.14777,3.09596,3.14433,413711.48799298,0
+HTGC.US,D,20100913,000000,3.15728,3.22855,3.13473,3.21903,478537.51760619,0
+HTGC.US,D,20100914,000000,3.21903,3.23181,3.1705,3.19631,389466.32324173,0
+HTGC.US,D,20100915,000000,3.18001,3.18001,3.09932,3.13789,471813.97576667,0
+HTGC.US,D,20100916,000000,3.12503,3.1638,3.10891,3.13473,352892.64073084,0
+HTGC.US,D,20100917,000000,3.1705,3.19631,3.07958,3.17367,866852.14859325,0
+HTGC.US,D,20100920,000000,3.1705,3.23843,3.14433,3.21578,660576.66756879,0
+HTGC.US,D,20100921,000000,3.20256,3.22855,3.15728,3.1638,380936.29192125,0
+HTGC.US,D,20100922,000000,3.16045,3.18961,3.11842,3.13473,311460.42905361,0
+HTGC.US,D,20100923,000000,3.12503,3.19948,3.08927,3.09932,421645.24527941,0
+HTGC.US,D,20100924,000000,3.14777,3.21903,3.13789,3.21578,489432.76926173,0
+HTGC.US,D,20100927,000000,3.2252,3.2579,3.17675,3.19295,490956.5806821,0
+HTGC.US,D,20100928,000000,3.18961,3.22212,3.12838,3.21578,478442.55544521,0
+HTGC.US,D,20100929,000000,3.19631,3.22212,3.14125,3.1705,671103.11269215,0
+HTGC.US,D,20100930,000000,3.19649,3.29204,3.18309,3.2721,815120.95929454,0
+HTGC.US,D,20101001,000000,3.28361,3.28361,3.20908,3.23843,525640.95787396,0
+HTGC.US,D,20101004,000000,3.23843,3.27093,3.18961,3.22212,968310.38390957,0
+HTGC.US,D,20101005,000000,3.26097,3.35162,3.2252,3.33225,800292.50743659,0
+HTGC.US,D,20101006,000000,3.32898,3.3355,3.30644,3.32898,456936.93861707,0
+HTGC.US,D,20101007,000000,3.33885,3.36466,3.26097,3.277,355400.30430739,0
+HTGC.US,D,20101008,000000,3.28696,3.36132,3.2579,3.32898,529980.50778846,0
+HTGC.US,D,20101011,000000,3.31594,3.3355,3.30644,3.31938,282683.58164355,0
+HTGC.US,D,20101012,000000,3.30644,3.31938,3.2579,3.27093,516604.09362456,0
+HTGC.US,D,20101013,000000,3.28696,3.35824,3.27093,3.30644,706152.98378269,0
+HTGC.US,D,20101014,000000,3.29339,3.34828,3.29339,3.34193,465878.8407055,0
+HTGC.US,D,20101015,000000,3.3806,3.3806,3.22855,3.24467,857915.76756069,0
+HTGC.US,D,20101018,000000,3.2579,3.36132,3.2579,3.36132,371040.35137833,0
+HTGC.US,D,20101019,000000,3.31938,3.371,3.28044,3.31594,521235.15528903,0
+HTGC.US,D,20101020,000000,3.34193,3.37761,3.32898,3.36765,407579.80334282,0
+HTGC.US,D,20101021,000000,3.37761,3.40034,3.30318,3.34828,451343.00480872,0
+HTGC.US,D,20101022,000000,3.34828,3.3806,3.29339,3.32898,250099.41410495,0
+HTGC.US,D,20101025,000000,3.34828,3.36132,3.32255,3.3355,311745.31553655,0
+HTGC.US,D,20101026,000000,3.32898,3.36765,3.32255,3.35497,310125.43774403,0
+HTGC.US,D,20101027,000000,3.34193,3.36765,3.30951,3.36132,266803.9207478,0
+HTGC.US,D,20101028,000000,3.36765,3.36765,3.28044,3.28044,655156.09491478,0
+HTGC.US,D,20101029,000000,3.26369,3.32627,3.26052,3.29466,447249.69398608,0
+HTGC.US,D,20101101,000000,3.31938,3.34828,3.24467,3.27093,431979.55765847,0
+HTGC.US,D,20101102,000000,3.30318,3.40034,3.29684,3.40034,644934.4120755,0
+HTGC.US,D,20101103,000000,3.4132,3.47144,3.36466,3.46174,524499.20351987,0
+HTGC.US,D,20101104,000000,3.49091,3.52659,3.47144,3.51681,966133.98368529,0
+HTGC.US,D,20101105,000000,3.5006,3.55566,3.44582,3.53293,919821.15861823,0
+HTGC.US,D,20101108,000000,3.46492,3.53293,3.43593,3.50703,526106.93498946,0
+HTGC.US,D,20101109,000000,3.5006,3.52306,3.39373,3.40034,534386.31037339,0
+HTGC.US,D,20101110,000000,3.23181,3.28696,3.18001,3.277,7278156.1943979,0
+HTGC.US,D,20101111,000000,3.25454,3.32898,3.24467,3.30951,1443737.3386381,0
+HTGC.US,D,20101112,000000,3.30644,3.32898,3.26749,3.29339,495038.84939301,0
+HTGC.US,D,20101115,000000,3.30318,3.32572,3.28361,3.29339,494248.2341923,0
+HTGC.US,D,20101116,000000,3.26097,3.26097,3.14777,3.19631,1306595.4150173,0
+HTGC.US,D,20101117,000000,3.20908,3.29991,3.20908,3.29991,914611.49029849,0
+HTGC.US,D,20101118,000000,3.31938,3.36765,3.26749,3.30318,1006200.2861401,0
+HTGC.US,D,20101119,000000,3.30644,3.30644,3.22855,3.29684,515721.8288964,0
+HTGC.US,D,20101122,000000,3.277,3.29339,3.23181,3.25128,1166329.6779847,0
+HTGC.US,D,20101123,000000,3.22212,3.23843,3.18001,3.20564,592030.55050979,0
+HTGC.US,D,20101124,000000,3.2415,3.28361,3.21234,3.23525,689532.39718907,0
+HTGC.US,D,20101126,000000,3.2252,3.27392,3.2252,3.2579,390391.65220567,0
+HTGC.US,D,20101129,000000,3.23181,3.27392,3.21578,3.26749,814763.1948741,0
+HTGC.US,D,20101130,000000,3.24059,3.26404,3.21668,3.23054,793139.42745032,0
+HTGC.US,D,20101201,000000,3.27093,3.30318,3.23843,3.28361,965326.80531696,0
+HTGC.US,D,20101202,000000,3.29022,3.29991,3.24802,3.26097,975934.96206723,0
+HTGC.US,D,20101203,000000,3.24802,3.27392,3.21903,3.23843,874418.20355868,0
+HTGC.US,D,20101206,000000,3.23843,3.28696,3.22855,3.28361,744723.08009646,0
+HTGC.US,D,20101207,000000,3.30318,3.3355,3.29022,3.32898,941215.25011778,0
+HTGC.US,D,20101208,000000,3.34501,3.37436,3.31296,3.37436,656475.62726792,0
+HTGC.US,D,20101209,000000,3.3806,3.3806,3.33885,3.35162,720204.070974,0
+HTGC.US,D,20101210,000000,3.36132,3.40352,3.31938,3.40352,737412.09791228,0
+HTGC.US,D,20101213,000000,3.40352,3.41646,3.371,3.371,498805.31370809,0
+HTGC.US,D,20101214,000000,3.36765,3.39691,3.32572,3.33225,780998.62559031,0
+HTGC.US,D,20101215,000000,3.29339,3.36132,3.23843,3.27392,764436.56218893,0
+HTGC.US,D,20101216,000000,3.28579,3.32835,3.23914,3.28207,569059.64545354,0
+HTGC.US,D,20101217,000000,3.29684,3.32898,3.2415,3.27093,885898.68713653,0
+HTGC.US,D,20101220,000000,3.26749,3.35162,3.26424,3.33225,848478.07465505,0
+HTGC.US,D,20101221,000000,3.35497,3.39373,3.3355,3.36132,481820.337427,0
+HTGC.US,D,20101222,000000,3.39373,3.48121,3.37761,3.43593,950003.666853,0
+HTGC.US,D,20101223,000000,3.42933,3.48121,3.40034,3.40668,416675.19078446,0
+HTGC.US,D,20101227,000000,3.40995,3.4584,3.29684,3.3355,486282.45478183,0
+HTGC.US,D,20101228,000000,3.34501,3.40352,3.32572,3.38405,558621.53722409,0
+HTGC.US,D,20101229,000000,3.38567,3.42933,3.37544,3.41249,417576.22710258,0
+HTGC.US,D,20101230,000000,3.41574,3.46646,3.36522,3.39899,1071003.1273186,0
+HTGC.US,D,20101231,000000,3.45341,3.46401,3.34365,3.35443,769536.91360242,0
+HTGC.US,D,20110103,000000,3.4132,3.47479,3.40034,3.46174,776995.86008396,0
+HTGC.US,D,20110104,000000,3.47805,3.49091,3.38703,3.49091,1187590.1599323,0
+HTGC.US,D,20110105,000000,3.49091,3.52976,3.46174,3.51681,820950.09008299,0
+HTGC.US,D,20110106,000000,3.5006,3.53955,3.47479,3.51038,737141.56617461,0
+HTGC.US,D,20110107,000000,3.52659,3.52976,3.45541,3.5006,540123.79163439,0
+HTGC.US,D,20110110,000000,3.47144,3.52976,3.4584,3.5006,1308080.5790466,0
+HTGC.US,D,20110111,000000,3.50386,3.50386,3.39691,3.42933,1393761.8451063,0
+HTGC.US,D,20110112,000000,3.44582,3.50703,3.42933,3.48783,1018436.050161,0
+HTGC.US,D,20110113,000000,3.47805,3.51038,3.45541,3.48121,677976.82725137,0
+HTGC.US,D,20110114,000000,3.48121,3.51681,3.43928,3.49752,558911.9447629,0
+HTGC.US,D,20110118,000000,3.47805,3.49752,3.4488,3.46809,610971.08478036,0
+HTGC.US,D,20110119,000000,3.4488,3.45541,3.35162,3.39039,750055.31585654,0
+HTGC.US,D,20110120,000000,3.36765,3.40034,3.36132,3.37436,1005128.09709,0
+HTGC.US,D,20110121,000000,3.39039,3.4132,3.37436,3.40034,627188.63429539,0
+HTGC.US,D,20110124,000000,3.40995,3.47479,3.40352,3.43593,787973.92757756,0
+HTGC.US,D,20110125,000000,3.4325,3.49752,3.4325,3.49091,714175.07796303,0
+HTGC.US,D,20110126,000000,3.49752,3.55902,3.47805,3.49752,761083.07285297,0
+HTGC.US,D,20110127,000000,3.51038,3.53293,3.45541,3.50703,604780.87693795,0
+HTGC.US,D,20110128,000000,3.50386,3.53628,3.40668,3.40668,1171833.0664769,0
+HTGC.US,D,20110131,000000,3.42516,3.42516,3.36494,3.40044,997957.34972489,0
+HTGC.US,D,20110201,000000,3.42615,3.4488,3.371,3.44582,842886.34926907,0
+HTGC.US,D,20110202,000000,3.44582,3.52015,3.41946,3.50386,686848.05982466,0
+HTGC.US,D,20110203,000000,3.49426,3.54923,3.4228,3.44246,1100550.7141283,0
+HTGC.US,D,20110204,000000,3.42933,3.47805,3.4132,3.47144,522957.72472073,0
+HTGC.US,D,20110207,000000,3.46174,3.51364,3.46174,3.50703,402205.60755813,0
+HTGC.US,D,20110208,000000,3.51038,3.54923,3.48466,3.5428,809583.34025606,0
+HTGC.US,D,20110209,000000,3.54923,3.54923,3.5006,3.51364,575345.91966809,0
+HTGC.US,D,20110210,000000,3.49752,3.53628,3.43928,3.44582,899667.09626726,0
+HTGC.US,D,20110211,000000,3.43928,3.47805,3.40352,3.46809,980295.49199402,0
+HTGC.US,D,20110214,000000,3.46809,3.49091,3.4488,3.46809,385707.58840484,0
+HTGC.US,D,20110215,000000,3.45541,3.5428,3.43928,3.53955,671783.30677544,0
+HTGC.US,D,20110216,000000,3.5428,3.54923,3.48121,3.54923,694247.37890277,0
+HTGC.US,D,20110218,000000,3.5428,3.55902,3.51038,3.54923,332914.14795658,0
+HTGC.US,D,20110222,000000,3.51681,3.55902,3.47805,3.53955,651005.36511109,0
+HTGC.US,D,20110223,000000,3.5428,3.55566,3.46492,3.46492,607012.48772094,0
+HTGC.US,D,20110224,000000,3.46492,3.52659,3.43593,3.5006,449038.51608823,0
+HTGC.US,D,20110225,000000,3.52306,3.55566,3.49752,3.55249,406775.93760802,0
+HTGC.US,D,20110228,000000,3.55765,3.58101,3.52723,3.58101,510402.84367041,0
+HTGC.US,D,20110301,000000,3.58292,3.58917,3.46709,3.46709,561295.93668793,0
+HTGC.US,D,20110302,000000,3.47732,3.54624,3.46383,3.52985,650846.358702,0
+HTGC.US,D,20110303,000000,3.53655,3.60928,3.52669,3.59596,649671.47801268,0
+HTGC.US,D,20110304,000000,3.62892,3.74104,3.61263,3.69159,1596394.5334672,0
+HTGC.US,D,20110307,000000,3.73362,3.73362,3.64314,3.69159,888785.09514581,0
+HTGC.US,D,20110308,000000,3.70826,3.79411,3.66198,3.73443,765692.05029397,0
+HTGC.US,D,20110309,000000,3.72483,3.74783,3.58618,3.68182,2362262.1533379,0
+HTGC.US,D,20110310,000000,3.64541,3.65845,3.56282,3.63227,861034.05991656,0
+HTGC.US,D,20110311,000000,3.59923,3.65193,3.59923,3.62892,493441.05582398,0
+HTGC.US,D,20110314,000000,3.58917,3.59923,3.54325,3.55285,778093.44599108,0
+HTGC.US,D,20110315,000000,3.52669,3.59923,3.43739,3.51038,607877.08507033,0
+HTGC.US,D,20110316,000000,3.49688,3.5399,3.39437,3.45722,1578453.3103093,0
+HTGC.US,D,20110317,000000,3.51364,3.51364,3.42933,3.44616,296879.3204987,0
+HTGC.US,D,20110318,000000,3.47732,3.54959,3.45387,3.54959,732969.85635859,0
+HTGC.US,D,20110321,000000,3.55611,3.59596,3.50024,3.56634,539936.07573478,0
+HTGC.US,D,20110322,000000,3.54325,3.56282,3.50024,3.54624,273306.62035249,0
+HTGC.US,D,20110323,000000,3.52985,3.57278,3.51672,3.54624,363981.12934186,0
+HTGC.US,D,20110324,000000,3.5793,3.60565,3.55285,3.58292,316922.96173223,0
+HTGC.US,D,20110325,000000,3.61579,3.63898,3.59252,3.63563,537329.03315256,0
+HTGC.US,D,20110328,000000,3.65537,3.68182,3.59923,3.60284,489232.90703922,0
+HTGC.US,D,20110329,000000,3.62892,3.63227,3.58292,3.60565,347268.89322079,0
+HTGC.US,D,20110330,000000,3.62566,3.69811,3.60928,3.68526,679170.47953065,0
+HTGC.US,D,20110331,000000,3.67665,3.6801,3.63055,3.63055,2102451.2019561,0
+HTGC.US,D,20110401,000000,3.63563,3.71152,3.63563,3.70146,622089.38709307,0
+HTGC.US,D,20110404,000000,3.69159,3.72483,3.67204,3.71505,568604.71044977,0
+HTGC.US,D,20110405,000000,3.69911,3.74304,3.68561,3.70944,484404.19157456,0
+HTGC.US,D,20110406,000000,3.73787,3.75127,3.67856,3.75127,612749.96898194,0
+HTGC.US,D,20110407,000000,3.7463,3.79357,3.70264,3.70944,430734.007454,0
+HTGC.US,D,20110408,000000,3.73787,3.75127,3.62892,3.63563,403645.49892924,0
+HTGC.US,D,20110411,000000,3.63563,3.64541,3.41438,3.41438,2394315.1953017,0
+HTGC.US,D,20110412,000000,3.50676,3.50676,3.31124,3.34501,2550301.586821,0
+HTGC.US,D,20110413,000000,3.37127,3.39437,3.33514,3.39111,1527043.4464623,0
+HTGC.US,D,20110414,000000,3.40108,3.40768,3.35497,3.38141,454794.76893919,0
+HTGC.US,D,20110415,000000,3.40768,3.4209,3.37471,3.41104,495007.93148012,0
+HTGC.US,D,20110418,000000,3.3681,3.38459,3.3385,3.3615,563385.10422947,0
+HTGC.US,D,20110419,000000,3.3615,3.37471,3.32192,3.33196,540208.8158948,0
+HTGC.US,D,20110420,000000,3.38812,3.40108,3.34818,3.35824,497148.99694684,0
+HTGC.US,D,20110421,000000,3.38459,3.38459,3.33514,3.35824,765817.93036782,0
+HTGC.US,D,20110425,000000,3.35824,3.40108,3.35824,3.38459,340779.44415018,0
+HTGC.US,D,20110426,000000,3.40243,3.42606,3.39899,3.42253,776636.99145234,0
+HTGC.US,D,20110427,000000,3.45069,3.56282,3.43421,3.47053,1174850.8756158,0
+HTGC.US,D,20110428,000000,3.4804,3.57278,3.4804,3.54959,1180668.9642926,0
+HTGC.US,D,20110429,000000,3.56327,3.60565,3.53501,3.54914,1026735.3013461,0
+HTGC.US,D,20110502,000000,3.59596,3.60928,3.51038,3.51038,610984.33531445,0
+HTGC.US,D,20110503,000000,3.50676,3.52723,3.47669,3.51038,450798.62869985,0
+HTGC.US,D,20110504,000000,3.49679,3.55765,3.45297,3.47315,647883.76012169,0
+HTGC.US,D,20110505,000000,3.43267,3.47995,3.40578,3.42606,660360.24217865,0
+HTGC.US,D,20110506,000000,3.51364,3.58446,3.44961,3.46646,696015.22099262,0
+HTGC.US,D,20110509,000000,3.40243,3.49679,3.36865,3.44961,1040281.7640308,0
+HTGC.US,D,20110510,000000,3.47315,3.52723,3.43612,3.50024,939952.03253453,0
+HTGC.US,D,20110511,000000,3.49679,3.5879,3.46646,3.50024,782441.82959496,0
+HTGC.US,D,20110512,000000,3.49009,3.56743,3.47315,3.54389,640994.58660605,0
+HTGC.US,D,20110513,000000,3.54063,3.58446,3.49679,3.51364,368160.56863611,0
+HTGC.US,D,20110516,000000,3.50024,3.55412,3.47315,3.49009,562487.38054486,0
+HTGC.US,D,20110517,000000,3.52378,3.53728,3.47315,3.49679,404153.43606937,0
+HTGC.US,D,20110518,000000,3.52052,3.57459,3.47669,3.55412,899029.96641976,0
+HTGC.US,D,20110519,000000,3.59125,3.6148,3.52723,3.54751,1029831.5094785,0
+HTGC.US,D,20110520,000000,3.54389,3.56073,3.49336,3.50024,557822.088334,0
+HTGC.US,D,20110523,000000,3.47669,3.53728,3.47669,3.49679,437309.58499619,0
+HTGC.US,D,20110524,000000,3.51364,3.54063,3.50349,3.51038,613722.77902638,0
+HTGC.US,D,20110525,000000,3.49336,3.56417,3.47995,3.53728,580402.10263461,0
+HTGC.US,D,20110526,000000,3.53392,3.59442,3.52378,3.59442,749822.32729878,0
+HTGC.US,D,20110527,000000,3.60484,3.62485,3.5879,3.60819,260921.78782299,0
+HTGC.US,D,20110531,000000,3.7174,3.76251,3.60646,3.69296,1243037.019832,0
+HTGC.US,D,20110601,000000,3.69241,3.69241,3.55412,3.57459,855169.59437053,0
+HTGC.US,D,20110602,000000,3.5879,3.60819,3.49679,3.58446,732527.06767775,0
+HTGC.US,D,20110603,000000,3.52723,3.54751,3.47315,3.48638,1045785.152523,0
+HTGC.US,D,20110606,000000,3.49336,3.58446,3.45604,3.45604,909233.98188027,0
+HTGC.US,D,20110607,000000,3.49336,3.56743,3.49009,3.49009,661536.22707915,0
+HTGC.US,D,20110608,000000,3.49009,3.57785,3.46646,3.55086,848959.510727,0
+HTGC.US,D,20110609,000000,3.58446,3.65184,3.57106,3.60112,818063.6820737,0
+HTGC.US,D,20110610,000000,3.59442,3.62168,3.47315,3.47315,659454.78901583,0
+HTGC.US,D,20110613,000000,3.46646,3.53728,3.4632,3.51038,321386.18329822,0
+HTGC.US,D,20110614,000000,3.55086,3.57459,3.49009,3.56073,601773.00569951,0
+HTGC.US,D,20110615,000000,3.52378,3.60112,3.4698,3.49336,628839.43000077,0
+HTGC.US,D,20110616,000000,3.49245,3.52351,3.46465,3.48557,600249.19427916,0
+HTGC.US,D,20110617,000000,3.50349,3.52052,3.44291,3.46646,823914.89708563,0
+HTGC.US,D,20110620,000000,3.46646,3.52378,3.46646,3.49336,602990.95062462,0
+HTGC.US,D,20110621,000000,3.51717,3.52052,3.4698,3.49679,606565.2821954,0
+HTGC.US,D,20110622,000000,3.47669,3.51717,3.43267,3.43267,493100.95878233,0
+HTGC.US,D,20110623,000000,3.41918,3.49336,3.39573,3.47315,866972.50761125,0
+HTGC.US,D,20110624,000000,3.49336,3.51717,3.40578,3.47315,1528812.3927632,0
+HTGC.US,D,20110627,000000,3.47315,3.55412,3.42253,3.53728,829954.93220834,0
+HTGC.US,D,20110628,000000,3.56073,3.5879,3.47669,3.49336,611486.75139868,0
+HTGC.US,D,20110629,000000,3.53392,3.53392,3.42606,3.49679,447752.11007031,0
+HTGC.US,D,20110630,000000,3.51364,3.56327,3.50305,3.54914,517573.59103547,0
+HTGC.US,D,20110701,000000,3.55412,3.60819,3.53048,3.55765,491887.43070192,0
+HTGC.US,D,20110705,000000,3.57459,3.61815,3.52052,3.56073,397511.60585673,0
+HTGC.US,D,20110706,000000,3.56154,3.61018,3.53031,3.58591,594882.72797268,0
+HTGC.US,D,20110707,000000,3.62747,3.65519,3.57876,3.64115,750841.51421255,0
+HTGC.US,D,20110708,000000,3.63074,3.67239,3.60312,3.62385,488182.80221258,0
+HTGC.US,D,20110711,000000,3.60112,3.62485,3.54389,3.56073,443312.07693898,0
+HTGC.US,D,20110712,000000,3.55801,3.61706,3.53031,3.53031,517320.72667659,0
+HTGC.US,D,20110713,000000,3.55765,3.59125,3.52378,3.53392,394063.1543598,0
+HTGC.US,D,20110714,000000,3.54063,3.56073,3.46646,3.51364,581632.19388264,0
+HTGC.US,D,20110715,000000,3.51717,3.55086,3.47315,3.48321,456928.10492768,0
+HTGC.US,D,20110718,000000,3.48321,3.52378,3.42253,3.43267,482960.98756992,0
+HTGC.US,D,20110719,000000,3.46799,3.52713,3.44391,3.51663,407405.33797729,0
+HTGC.US,D,20110720,000000,3.52378,3.54063,3.47995,3.48638,440272.18357649,0
+HTGC.US,D,20110721,000000,3.49336,3.58446,3.49336,3.54751,665266.25242549,0
+HTGC.US,D,20110722,000000,3.55801,3.58591,3.52713,3.54407,1799315.4209445,0
+HTGC.US,D,20110725,000000,3.50349,3.54063,3.47669,3.49679,488853.0583953,0
+HTGC.US,D,20110726,000000,3.49245,3.52015,3.47171,3.4785,393387.3771212,0
+HTGC.US,D,20110727,000000,3.43267,3.44291,3.29783,3.31124,1548438.642173,0
+HTGC.US,D,20110728,000000,3.3297,3.36756,3.25327,3.2674,928080.65820102,0
+HTGC.US,D,20110729,000000,3.23054,3.25173,3.12069,3.17032,2176969.9972562,0
+HTGC.US,D,20110801,000000,3.23054,3.31467,3.18644,3.26749,923236.48377993,0
+HTGC.US,D,20110802,000000,3.25699,3.26369,3.18083,3.18083,777562.3204163,0
+HTGC.US,D,20110803,000000,3.19676,3.26404,3.16951,3.22692,1238309.8917955,0
+HTGC.US,D,20110804,000000,3.19486,3.22231,3.05276,3.05974,1116677.7183271,0
+HTGC.US,D,20110805,000000,3.17068,3.2328,2.96945,3.16008,1948129.9608875,0
+HTGC.US,D,20110808,000000,2.96637,3.12549,2.86929,2.86929,2505869.2333835,0
+HTGC.US,D,20110809,000000,3.33659,3.33659,2.73779,3.13237,1955625.3463377,0
+HTGC.US,D,20110810,000000,3.04606,3.12902,2.87273,2.87971,1718950.9316884,0
+HTGC.US,D,20110811,000000,2.88323,3.11154,2.87971,3.05638,1502378.6814649,0
+HTGC.US,D,20110812,000000,3.08048,3.14622,3.03891,3.12214,925968.30222483,0
+HTGC.US,D,20110815,000000,3.17738,3.21198,3.16715,3.19486,339477.57917584,0
+HTGC.US,D,20110816,000000,3.16008,3.19486,3.11842,3.15293,564624.02916689,0
+HTGC.US,D,20110817,000000,3.17385,3.23968,3.14269,3.18083,570935.70023844,0
+HTGC.US,D,20110818,000000,3.12214,3.15655,3.02858,3.05638,762050.36184155,0
+HTGC.US,D,20110819,000000,2.99761,3.12549,2.99408,3.00088,434470.65806739,0
+HTGC.US,D,20110822,000000,3.08048,3.08048,2.9556,2.97652,501102.07295038,0
+HTGC.US,D,20110823,000000,2.99408,3.18083,2.97652,3.17068,1260399.6363347,0
+HTGC.US,D,20110824,000000,3.18083,3.24666,3.10466,3.17738,513264.95903386,0
+HTGC.US,D,20110825,000000,3.24331,3.24992,3.08364,3.10466,411335.22554618,0
+HTGC.US,D,20110826,000000,3.08727,3.17385,3.03203,3.09416,678496.91071441,0
+HTGC.US,D,20110829,000000,3.1359,3.27781,3.11842,3.27446,737985.18351167,0
+HTGC.US,D,20110830,000000,3.24992,3.2674,3.18426,3.24992,591390.10802878,0
+HTGC.US,D,20110831,000000,3.26586,3.3154,3.23399,3.28696,1034291.418411,0
+HTGC.US,D,20110901,000000,3.28126,3.30897,3.14949,3.17385,557984.4073766,0
+HTGC.US,D,20110902,000000,3.1312,3.14886,3.0534,3.06382,341498.28562457,0
+HTGC.US,D,20110906,000000,2.94564,3.05276,2.94564,3.04244,728611.53485413,0
+HTGC.US,D,20110907,000000,3.08364,3.21198,3.07007,3.17738,1116661.1551594,0
+HTGC.US,D,20110908,000000,3.15293,3.17385,3.08048,3.09416,586164.98075261,0
+HTGC.US,D,20110909,000000,3.07007,3.10122,2.99761,3.06663,548608.55029671,0
+HTGC.US,D,20110912,000000,3.02858,3.12214,2.97652,3.08048,653797.91517055,0
+HTGC.US,D,20110913,000000,3.09416,3.18426,3.06663,3.16353,421075.47231354,0
+HTGC.US,D,20110914,000000,3.20853,3.23968,3.11842,3.20175,627452.54076603,0
+HTGC.US,D,20110915,000000,3.29828,3.29828,3.18798,3.23968,425900.87514465,0
+HTGC.US,D,20110916,000000,3.23968,3.30553,3.20853,3.24666,695712.6671309,0
+HTGC.US,D,20110919,000000,3.16715,3.22231,3.12214,3.17738,344484.07263954,0
+HTGC.US,D,20110920,000000,3.22584,3.24331,3.14269,3.14269,361525.3636905,0
+HTGC.US,D,20110921,000000,3.14269,3.20519,3.01455,3.02506,671244.45172246,0
+HTGC.US,D,20110922,000000,3.02153,3.08364,2.94899,2.98693,730774.68454434,0
+HTGC.US,D,20110923,000000,2.98693,3.04244,2.94899,2.99408,583914.59837965,0
+HTGC.US,D,20110926,000000,3.02153,3.0908,2.96945,3.08364,625000.0877482,0
+HTGC.US,D,20110927,000000,3.15655,3.23968,3.11842,3.15293,913425.56749742,0
+HTGC.US,D,20110928,000000,3.15293,3.21551,2.9835,2.9835,635117.97473711,0
+HTGC.US,D,20110929,000000,3.06309,3.13917,2.96637,3.12902,1011005.8131701,0
+HTGC.US,D,20110930,000000,3.0755,3.10801,2.94537,2.94889,693443.51316797,0
+HTGC.US,D,20111003,000000,2.94564,3.03891,2.83795,2.83795,1035965.402551,0
+HTGC.US,D,20111004,000000,2.82092,2.93866,2.69604,2.9248,1802152.139451,0
+HTGC.US,D,20111005,000000,2.92208,3.00016,2.90117,2.95768,685881.87504726,0
+HTGC.US,D,20111006,000000,2.95768,3.0745,2.90442,3.06382,649611.85060927,0
+HTGC.US,D,20111007,000000,3.07378,3.07378,2.96265,2.97652,427529.58662655,0
+HTGC.US,D,20111010,000000,3.04244,3.12902,3.03891,3.12549,572488.22114933,0
+HTGC.US,D,20111011,000000,3.11154,3.16353,3.08364,3.14622,576378.35711594,0
+HTGC.US,D,20111012,000000,3.17738,3.26369,3.15293,3.23968,738064.68671622,0
+HTGC.US,D,20111013,000000,3.23616,3.23968,3.14622,3.21903,565764.6793098,0
+HTGC.US,D,20111014,000000,3.25699,3.31938,3.20175,3.31232,699319.02082574,0
+HTGC.US,D,20111017,000000,3.29466,3.30553,3.18798,3.20175,635963.80049653,0
+HTGC.US,D,20111018,000000,3.18426,3.31232,3.18426,3.27781,836299.72961514,0
+HTGC.US,D,20111019,000000,3.27446,3.30553,3.17738,3.18798,677933.76301557,0
+HTGC.US,D,20111020,000000,3.19812,3.22231,3.13237,3.17385,492454.99524545,0
+HTGC.US,D,20111021,000000,3.23742,3.23742,3.13473,3.2021,865993.07229975,0
+HTGC.US,D,20111024,000000,3.21551,3.32627,3.20519,3.31938,651168.78836485,0
+HTGC.US,D,20111025,000000,3.28351,3.30118,3.21614,3.23054,429436.55932436,0
+HTGC.US,D,20111026,000000,3.28452,3.30553,3.22584,3.28452,657367.82989665,0
+HTGC.US,D,20111027,000000,3.33659,3.46465,3.33659,3.45069,1224253.2835482,0
+HTGC.US,D,20111028,000000,3.44998,3.48892,3.41456,3.44636,980424.6847014,0
+HTGC.US,D,20111031,000000,3.37952,3.44101,3.34718,3.35054,663274.25546729,0
+HTGC.US,D,20111101,000000,3.25861,3.30463,3.1312,3.25526,988857.54543855,0
+HTGC.US,D,20111102,000000,3.27446,3.36086,3.27446,3.3538,674232.44715976,0
+HTGC.US,D,20111103,000000,3.40044,3.46048,3.29059,3.45703,1082797.20687,0
+HTGC.US,D,20111104,000000,3.35805,3.43585,3.33659,3.40732,659218.48782456,0
+HTGC.US,D,20111107,000000,3.38975,3.43232,3.3154,3.34022,900935.83490638,0
+HTGC.US,D,20111108,000000,3.36494,3.37562,3.2943,3.33659,693885.19763764,0
+HTGC.US,D,20111109,000000,3.26233,3.30463,3.18798,3.1915,823134.2197855,0
+HTGC.US,D,20111110,000000,3.25173,3.25526,3.18073,3.2021,1229137.2095716,0
+HTGC.US,D,20111111,000000,3.22682,3.31187,3.21614,3.30825,714359.48122911,0
+HTGC.US,D,20111114,000000,3.30463,3.33659,3.24105,3.27284,612829.47218648,0
+HTGC.US,D,20111115,000000,3.25173,3.34365,3.25173,3.32962,450261.98206921,0
+HTGC.US,D,20111116,000000,3.30118,3.33659,3.2444,3.25526,613335.20090424,0
+HTGC.US,D,20111117,000000,3.25861,3.27981,3.19486,3.22682,687360.41380947,0
+HTGC.US,D,20111118,000000,3.26233,3.28351,3.2021,3.25861,390741.68714789,0
+HTGC.US,D,20111121,000000,3.19486,3.23054,3.17032,3.2021,455312.64397986,0
+HTGC.US,D,20111122,000000,3.22682,3.24802,3.15954,3.15954,434051.05782122,0
+HTGC.US,D,20111123,000000,3.14541,3.15248,3.0534,3.06726,779899.93547202,0
+HTGC.US,D,20111125,000000,3.06382,3.09569,3.03203,3.03203,309455.18156133,0
+HTGC.US,D,20111128,000000,3.13836,3.1771,3.09569,3.14541,700324.95720542,0
+HTGC.US,D,20111129,000000,3.18073,3.22682,3.11335,3.1417,513115.89052535,0
+HTGC.US,D,20111130,000000,3.22076,3.34636,3.22076,3.34275,1235904.9198581,0
+HTGC.US,D,20111201,000000,3.32962,3.35805,3.27981,3.30825,588686.99907441,0
+HTGC.US,D,20111202,000000,3.36132,3.37906,3.29765,3.32962,504081.23469829,0
+HTGC.US,D,20111205,000000,3.37906,3.40732,3.33659,3.35805,527798.5865083,0
+HTGC.US,D,20111206,000000,3.35805,3.39672,3.32962,3.372,373029.03570302,0
+HTGC.US,D,20111207,000000,3.34365,3.39672,3.31187,3.36847,400879.44993794,0
+HTGC.US,D,20111208,000000,3.34365,3.36494,3.26233,3.26586,525447.72091849,0
+HTGC.US,D,20111209,000000,3.28351,3.35072,3.27981,3.31187,611248.24178507,0
+HTGC.US,D,20111212,000000,3.27284,3.27981,3.22329,3.24802,864099.35013605,0
+HTGC.US,D,20111213,000000,3.28696,3.37562,3.25861,3.27646,578848.47751255,0
+HTGC.US,D,20111214,000000,3.30463,3.34718,3.24802,3.30463,620565.57567271,0
+HTGC.US,D,20111215,000000,3.34718,3.34718,3.2943,3.34718,538007.0188135,0
+HTGC.US,D,20111216,000000,3.37562,3.37562,3.30463,3.32255,885373.08261763,0
+HTGC.US,D,20111219,000000,3.35805,3.36132,3.26233,3.2943,669509.73596783,0
+HTGC.US,D,20111220,000000,3.30825,3.41456,3.30825,3.40388,549534.98347185,0
+HTGC.US,D,20111221,000000,3.40388,3.42516,3.35072,3.41809,455193.38917305,0
+HTGC.US,D,20111222,000000,3.43232,3.43585,3.36847,3.3826,351515.68939665,0
+HTGC.US,D,20111223,000000,3.40388,3.42516,3.38613,3.40388,204668.85376604,0
+HTGC.US,D,20111227,000000,3.39672,3.41456,3.35805,3.39672,466624.18324807,0
+HTGC.US,D,20111228,000000,3.40044,3.40388,3.34365,3.35072,308374.1588218,0
+HTGC.US,D,20111229,000000,3.36847,3.37562,3.32608,3.33306,391474.88336755,0
+HTGC.US,D,20111230,000000,3.33532,3.37979,3.32048,3.34275,512634.45445341,0
+HTGC.US,D,20120103,000000,3.42516,3.44291,3.39672,3.40388,551332.63926339,0
+HTGC.US,D,20120104,000000,3.37906,3.43585,3.372,3.41456,1304880.5750639,0
+HTGC.US,D,20120105,000000,3.40388,3.44998,3.35443,3.44636,350988.98066657,0
+HTGC.US,D,20120106,000000,3.45341,3.46755,3.40732,3.45341,522692.71403893,0
+HTGC.US,D,20120109,000000,3.48195,3.48547,3.44291,3.47814,1847571.6576781,0
+HTGC.US,D,20120110,000000,3.50658,3.6023,3.48892,3.6023,1308810.4626328,0
+HTGC.US,D,20120111,000000,3.57043,3.6695,3.54189,3.6167,994779.42996563,0
+HTGC.US,D,20120112,000000,3.61299,3.66587,3.55602,3.57043,698864.08582199,0
+HTGC.US,D,20120113,000000,3.54189,3.56698,3.51038,3.5207,479696.93933907,0
+HTGC.US,D,20120117,000000,3.56037,3.56408,3.49164,3.49164,679253.29536871,0
+HTGC.US,D,20120118,000000,3.50658,3.59859,3.48195,3.59496,577676.90945676,0
+HTGC.US,D,20120119,000000,3.59496,3.63055,3.54579,3.63055,679821.96412341,0
+HTGC.US,D,20120120,000000,3.40044,3.45341,3.39329,3.44291,6211297.1716161,0
+HTGC.US,D,20120123,000000,3.43938,3.45703,3.40044,3.43232,2319867.0695167,0
+HTGC.US,D,20120124,000000,3.41809,3.43585,3.39672,3.40732,1033705.0822775,0
+HTGC.US,D,20120125,000000,3.42172,3.43232,3.372,3.41104,970549.72417079,0
+HTGC.US,D,20120126,000000,3.42172,3.43232,3.38975,3.39672,1118140.7981329,0
+HTGC.US,D,20120127,000000,3.40044,3.50658,3.39672,3.41809,2452413.2662307,0
+HTGC.US,D,20120130,000000,3.41104,3.41809,3.36847,3.37562,960850.33321688,0
+HTGC.US,D,20120131,000000,3.39763,3.43729,3.37589,3.37589,1403803.5415242,0
+HTGC.US,D,20120201,000000,3.42172,3.47117,3.40388,3.45703,1446468.0528719,0
+HTGC.US,D,20120202,000000,3.47814,3.54579,3.45703,3.5207,2414382.02497,0
+HTGC.US,D,20120203,000000,3.69431,3.86773,3.69069,3.86095,5633270.2272171,0
+HTGC.US,D,20120206,000000,3.83604,3.84311,3.726,3.7511,1716936.8505067,0
+HTGC.US,D,20120207,000000,3.774,3.79945,3.73072,3.7596,1101957.4791642,0
+HTGC.US,D,20120208,000000,3.76278,3.79565,3.74114,3.79565,1614451.6987984,0
+HTGC.US,D,20120209,000000,3.80643,3.82093,3.75218,3.7596,622050.73970198,0
+HTGC.US,D,20120210,000000,3.726,3.7511,3.63753,3.69784,1806205.6986713,0
+HTGC.US,D,20120213,000000,3.71196,3.73335,3.69069,3.70138,963063.17240992,0
+HTGC.US,D,20120214,000000,3.69784,3.71196,3.6167,3.65537,988186.18504465,0
+HTGC.US,D,20120215,000000,3.68725,3.69431,3.61299,3.6235,723857.90574935,0
+HTGC.US,D,20120216,000000,3.62703,3.69069,3.59496,3.68725,1637324.3290603,0
+HTGC.US,D,20120217,000000,3.7088,3.74114,3.68716,3.70138,869814.74717355,0
+HTGC.US,D,20120221,000000,3.71921,3.74394,3.65174,3.69784,1017313.0673969,0
+HTGC.US,D,20120222,000000,3.72302,3.72302,3.65076,3.658,712331.04530217,0
+HTGC.US,D,20120223,000000,3.66252,3.7155,3.65174,3.71196,873354.84819795,0
+HTGC.US,D,20120224,000000,3.71975,3.72302,3.67285,3.69051,468819.35506232,0
+HTGC.US,D,20120227,000000,3.64822,3.7155,3.64822,3.70862,468714.45500077,0
+HTGC.US,D,20120228,000000,3.726,3.73335,3.69069,3.7155,1173934.3803413,0
+HTGC.US,D,20120229,000000,3.77545,3.79746,3.65709,3.65709,2291180.767423,0
+HTGC.US,D,20120301,000000,3.74484,3.8643,3.71975,3.7596,1971683.8894437,0
+HTGC.US,D,20120302,000000,3.73751,3.78135,3.70138,3.70138,1627744.1929132,0
+HTGC.US,D,20120305,000000,3.71975,3.78831,3.68344,3.78831,1186620.6625214,0
+HTGC.US,D,20120306,000000,3.7703,3.83179,3.68716,3.69431,2032217.850223,0
+HTGC.US,D,20120307,000000,3.70138,3.8643,3.70138,3.8643,1235525.0712142,0
+HTGC.US,D,20120308,000000,3.86783,3.93312,3.8355,3.87887,1421526.1308696,0
+HTGC.US,D,20120309,000000,3.88612,3.98012,3.8643,3.9113,1204292.4581528,0
+HTGC.US,D,20120312,000000,3.91493,3.94381,3.87508,3.88259,790427.48480656,0
+HTGC.US,D,20120313,000000,3.88612,3.95848,3.87508,3.95477,961968.89913632,0
+HTGC.US,D,20120314,000000,3.95114,3.95848,3.85343,3.87887,852105.40836221,0
+HTGC.US,D,20120315,000000,3.90777,3.93648,3.84265,3.87508,819977.28003854,0
+HTGC.US,D,20120316,000000,3.88259,3.89354,3.80643,3.81005,1460198.9188226,0
+HTGC.US,D,20120319,000000,3.81368,3.94381,3.81368,3.90424,877999.16039651,0
+HTGC.US,D,20120320,000000,3.87508,3.92225,3.85714,3.90424,710879.00760814,0
+HTGC.US,D,20120321,000000,3.90424,3.96564,3.87128,3.93648,760024.13433694,0
+HTGC.US,D,20120322,000000,3.90777,3.92225,3.87508,3.9113,834213.87470712,0
+HTGC.US,D,20120323,000000,3.89699,4.00911,3.88984,3.99833,1196278.0934507,0
+HTGC.US,D,20120326,000000,4.02722,4.08129,3.99833,4.07386,1158002.8215203,0
+HTGC.US,D,20120327,000000,4.06689,4.08129,3.98012,3.98375,643069.39940232,0
+HTGC.US,D,20120328,000000,3.99833,4.00911,3.91855,3.9296,1241911.8286456,0
+HTGC.US,D,20120329,000000,3.89354,3.96564,3.88259,3.93648,762447.87786426,0
+HTGC.US,D,20120330,000000,3.90106,4.0341,3.90106,4.00838,1326303.3760538,0
+HTGC.US,D,20120402,000000,3.99479,4.03456,3.99117,4.0236,688715.28092019,0
+HTGC.US,D,20120403,000000,4.03075,4.04895,3.99117,4.00911,675171.0266578,0
+HTGC.US,D,20120404,000000,3.97877,4.01571,3.96746,4.012,729498.216427,0
+HTGC.US,D,20120405,000000,3.99733,4.0341,3.98248,4.01952,440682.95013327,0
+HTGC.US,D,20120409,000000,3.99833,4.01281,3.95477,3.96564,735881.66122488,0
+HTGC.US,D,20120410,000000,3.9765,4.00557,3.88259,3.90062,875363.40832377,0
+HTGC.US,D,20120411,000000,3.98012,4.01644,3.94381,3.95848,914252.62166687,0
+HTGC.US,D,20120412,000000,3.98012,4.01644,3.96192,3.9765,797539.70897939,0
+HTGC.US,D,20120413,000000,3.97297,4.00557,3.9296,3.98375,1228431.6186313,0
+HTGC.US,D,20120416,000000,4.0236,4.03456,3.98375,4.00204,941802.69046244,0
+HTGC.US,D,20120417,000000,4.05276,4.10438,4.03782,4.04904,986635.87255611,0
+HTGC.US,D,20120418,000000,4.05602,4.08862,4.02722,4.03075,1095313.4405292,0
+HTGC.US,D,20120419,000000,4.04524,4.07069,3.98375,3.99833,1480192.8705534,0
+HTGC.US,D,20120420,000000,4.04524,4.05602,3.98747,4.01281,1016452.8868922,0
+HTGC.US,D,20120423,000000,3.98375,3.99833,3.96192,3.97297,726837.06749724,0
+HTGC.US,D,20120424,000000,3.98747,4.05257,3.98747,4.04162,605191.64349474,0
+HTGC.US,D,20120425,000000,4.10691,4.10691,4.04162,4.07386,859138.1293305,0
+HTGC.US,D,20120426,000000,4.09233,4.16126,4.07803,4.12485,1822760.0325945,0
+HTGC.US,D,20120427,000000,4.15981,4.16732,4.13037,4.15981,1132653.4455949,0
+HTGC.US,D,20120430,000000,4.1781,4.22664,4.11932,4.13037,810407.08179201,0
+HTGC.US,D,20120501,000000,4.14152,4.17094,4.07105,4.07495,710492.53369717,0
+HTGC.US,D,20120502,000000,4.07069,4.15744,4.07069,4.13553,809710.3245411,0
+HTGC.US,D,20120503,000000,4.15591,4.19313,4.07495,4.08618,1024341.3715205,0
+HTGC.US,D,20120504,000000,4.10836,4.13762,4.06001,4.07105,1110890.5475632,0
+HTGC.US,D,20120507,000000,4.07386,4.18643,4.07386,4.16126,686064.06989099,0
+HTGC.US,D,20120508,000000,4.13218,4.16126,4.08509,4.14685,1083133.991278,0
+HTGC.US,D,20120509,000000,4.12675,4.15238,3.94544,3.97107,1782845.0070707,0
+HTGC.US,D,20120510,000000,4.00838,4.0821,3.96021,4.02306,1040911.1644001,0
+HTGC.US,D,20120511,000000,4.01952,4.06001,3.99733,4.01571,725953.6985579,0
+HTGC.US,D,20120514,000000,3.98248,4.08618,3.98248,4.012,1150840.9078447,0
+HTGC.US,D,20120515,000000,4.02695,4.12259,3.99362,4.04524,1325052.3047936,0
+HTGC.US,D,20120516,000000,4.08618,4.13037,3.99733,4.03782,1084158.6992477,0
+HTGC.US,D,20120517,000000,4.07495,4.07495,3.94915,3.97107,856102.65281271,0
+HTGC.US,D,20120518,000000,3.99733,3.99733,3.70535,3.77545,2186605.343962,0
+HTGC.US,D,20120521,000000,3.80118,3.83079,3.68299,3.82336,1257040.6259429,0
+HTGC.US,D,20120522,000000,3.80842,4.04524,3.80118,3.8605,1212415.0355499,0
+HTGC.US,D,20120523,000000,3.82725,3.93412,3.79022,3.92697,1101626.215812,0
+HTGC.US,D,20120524,000000,3.94915,3.94915,3.83079,3.8863,523118.93955216,0
+HTGC.US,D,20120525,000000,3.90478,3.94191,3.8863,3.89736,528857.52502433,0
+HTGC.US,D,20120529,000000,3.93801,3.97877,3.8863,3.91972,526652.41530951,0
+HTGC.US,D,20120530,000000,3.89391,3.93059,3.87887,3.91601,581266.69998398,0
+HTGC.US,D,20120531,000000,3.90858,3.92326,3.84564,3.90478,675383.03520325,0
+HTGC.US,D,20120601,000000,3.84917,3.8863,3.8124,3.85669,802982.36585688,0
+HTGC.US,D,20120604,000000,3.85669,3.87887,3.77174,3.82336,706600.18930822,0
+HTGC.US,D,20120605,000000,3.80842,3.86403,3.79022,3.84564,449836.86076714,0
+HTGC.US,D,20120606,000000,3.84564,3.96374,3.84564,3.96374,639574.57103607,0
+HTGC.US,D,20120607,000000,4.012,4.03048,3.95667,3.97496,622989.31920003,0
+HTGC.US,D,20120608,000000,3.95667,4.03782,3.95667,4.012,618345.00700146,0
+HTGC.US,D,20120611,000000,4.04524,4.05602,3.97877,3.98248,792013.13205267,0
+HTGC.US,D,20120612,000000,4.00458,4.08618,3.99733,4.01952,996128.77602046,0
+HTGC.US,D,20120613,000000,4.01571,4.06001,3.93801,3.95296,817554.64072241,0
+HTGC.US,D,20120614,000000,3.95667,4.04524,3.95296,4.04524,389287.44103151,0
+HTGC.US,D,20120615,000000,4.03782,4.05276,3.99362,4.00458,947731.20025656,0
+HTGC.US,D,20120618,000000,3.99362,4.012,3.95296,3.98629,530160.49420985,0
+HTGC.US,D,20120619,000000,4.01952,4.10836,3.99362,4.10066,721698.06869266,0
+HTGC.US,D,20120620,000000,4.10438,4.10438,3.98982,4.01571,706913.78528169,0
+HTGC.US,D,20120621,000000,4.012,4.01571,3.89391,3.9122,912268.3541869,0
+HTGC.US,D,20120622,000000,3.94191,4.01952,3.92326,4.01571,1224466.3963048,0
+HTGC.US,D,20120625,000000,3.97877,4.01571,3.96746,4.00458,339960.11945895,0
+HTGC.US,D,20120626,000000,4.00458,4.04904,3.99362,3.99362,556820.56879902,0
+HTGC.US,D,20120627,000000,3.98629,4.14152,3.98629,4.09722,519503.75216792,0
+HTGC.US,D,20120628,000000,4.11551,4.16397,4.08962,4.15238,844182.69318754,0
+HTGC.US,D,20120629,000000,4.1896,4.24132,4.15981,4.19313,852024.8009465,0
+HTGC.US,D,20120702,000000,4.18616,4.27834,4.16397,4.27834,557750.31460767,0
+HTGC.US,D,20120703,000000,4.26703,4.26703,4.1896,4.21514,489718.75995586,0
+HTGC.US,D,20120705,000000,4.20853,4.28632,4.19702,4.21948,459941.49722199,0
+HTGC.US,D,20120706,000000,4.18616,4.22664,4.1781,4.18616,493540.43482965,0
+HTGC.US,D,20120709,000000,4.1896,4.27834,4.18227,4.23017,630703.33846279,0
+HTGC.US,D,20120710,000000,4.24132,4.26703,4.17094,4.21514,583704.79825656,0
+HTGC.US,D,20120711,000000,4.23017,4.25236,4.15981,4.17475,516618.44836981,0
+HTGC.US,D,20120712,000000,4.14152,4.22664,4.11932,4.20056,467420.31950465,0
+HTGC.US,D,20120713,000000,4.21124,4.25236,4.20427,4.21948,415575.39645498,0
+HTGC.US,D,20120716,000000,4.22664,4.23769,4.18616,4.21124,342909.46750516,0
+HTGC.US,D,20120717,000000,4.2482,4.2482,4.0821,4.17094,582638.13026231,0
+HTGC.US,D,20120718,000000,4.16732,4.21124,4.15238,4.20427,602603.37250248,0
+HTGC.US,D,20120719,000000,4.21124,4.23017,4.17094,4.19702,420297.00343574,0
+HTGC.US,D,20120720,000000,4.1781,4.1781,4.1339,4.16397,439149.20081235,0
+HTGC.US,D,20120723,000000,4.11162,4.15981,4.07839,4.12675,497472.53082087,0
+HTGC.US,D,20120724,000000,4.15238,4.17475,4.10066,4.14152,451505.32385133,0
+HTGC.US,D,20120725,000000,4.17094,4.17094,4.11932,4.14152,390120.01625683,0
+HTGC.US,D,20120726,000000,4.15981,4.19313,4.10066,4.12259,473233.99133665,0
+HTGC.US,D,20120727,000000,4.16397,4.27065,4.16397,4.2482,696846.69200677,0
+HTGC.US,D,20120730,000000,4.17094,4.21514,4.13037,4.16397,716084.25908318,0
+HTGC.US,D,20120731,000000,4.15981,4.22664,4.15238,4.15238,795558.75413293,0
+HTGC.US,D,20120801,000000,4.16397,4.26703,4.08618,4.09351,1021691.2647025,0
+HTGC.US,D,20120802,000000,4.07495,4.25236,4.06716,4.15238,763342.28891533,0
+HTGC.US,D,20120803,000000,4.15981,4.19702,4.02306,4.0639,1903270.2777256,0
+HTGC.US,D,20120806,000000,4.07495,4.12259,4.04144,4.0821,713003.50990724,0
+HTGC.US,D,20120807,000000,4.10066,4.12259,4.0639,4.10066,635453.65493407,0
+HTGC.US,D,20120808,000000,4.10066,4.14152,4.08962,4.12675,437526.01038632,0
+HTGC.US,D,20120809,000000,4.13762,4.20056,4.13762,4.1896,611190.82280401,0
+HTGC.US,D,20120810,000000,4.1781,4.23769,4.16732,4.21948,461922.45206845,0
+HTGC.US,D,20120813,000000,4.22664,4.2337,4.14495,4.20056,646250.6317951,0
+HTGC.US,D,20120814,000000,4.2337,4.24132,4.19313,4.20056,663912.48952596,0
+HTGC.US,D,20120815,000000,4.13662,4.24928,4.13662,4.22718,420331.23398213,0
+HTGC.US,D,20120816,000000,4.23877,4.29493,4.21558,4.26476,448349.48831555,0
+HTGC.US,D,20120817,000000,4.25327,4.26476,4.21558,4.25327,638316.87450868,0
+HTGC.US,D,20120820,000000,4.2308,4.29855,4.22718,4.26476,377713.09950385,0
+HTGC.US,D,20120821,000000,4.2721,4.32499,4.23877,4.25327,637808.93736857,0
+HTGC.US,D,20120822,000000,4.24928,4.2759,4.20853,4.22328,640185.19981538,0
+HTGC.US,D,20120823,000000,4.22718,4.24928,4.16297,4.20427,616667.71022789,0
+HTGC.US,D,20120824,000000,4.22718,4.30661,4.21188,4.28396,679429.96915659,0
+HTGC.US,D,20120827,000000,4.29855,4.31376,4.24928,4.26476,605527.3236917,0
+HTGC.US,D,20120828,000000,4.2721,4.3096,4.25327,4.26133,564628.44601158,0
+HTGC.US,D,20120829,000000,4.26476,4.32164,4.26476,4.3096,505835.82625404,0
+HTGC.US,D,20120830,000000,4.31376,4.31376,4.23443,4.23877,488050.29687167,0
+HTGC.US,D,20120831,000000,4.25724,4.26133,4.21188,4.22718,656873.14329062,0
+HTGC.US,D,20120904,000000,4.23877,4.26476,4.16297,4.23877,939743.33662262,0
+HTGC.US,D,20120905,000000,4.25327,4.26848,4.21188,4.21558,597875.14025469,0
+HTGC.US,D,20120906,000000,4.2308,4.30661,4.22328,4.30272,810456.77129484,0
+HTGC.US,D,20120907,000000,4.32164,4.32499,4.28741,4.29493,411113.27910016,0
+HTGC.US,D,20120910,000000,4.32164,4.32164,4.2759,4.28741,573622.2460252,0
+HTGC.US,D,20120911,000000,4.30272,4.31774,4.20427,4.23877,1002307.9417511,0
+HTGC.US,D,20120912,000000,4.24213,4.32499,4.24213,4.31376,613223.67557565,0
+HTGC.US,D,20120913,000000,4.32499,4.32499,4.25327,4.3096,802723.98044212,0
+HTGC.US,D,20120914,000000,4.32164,4.35931,4.32164,4.35144,1515741.8450946,0
+HTGC.US,D,20120917,000000,4.34428,4.35515,4.32164,4.35515,466180.29035605,0
+HTGC.US,D,20120918,000000,4.36656,4.36656,4.22328,4.24928,945782.26753415,0
+HTGC.US,D,20120919,000000,4.25724,4.29855,4.23443,4.2721,717706.34529803,0
+HTGC.US,D,20120920,000000,4.26476,4.28741,4.23877,4.25327,799486.43327945,0
+HTGC.US,D,20120921,000000,4.29493,4.32499,4.27971,4.30272,1046431.1160599,0
+HTGC.US,D,20120924,000000,4.28741,4.32164,4.28396,4.3096,536330.82625112,0
+HTGC.US,D,20120925,000000,4.3363,4.34428,4.26476,4.27971,884677.42957789,0
+HTGC.US,D,20120926,000000,4.28396,4.32499,4.23877,4.24928,500167.91029701,0
+HTGC.US,D,20120927,000000,4.24928,4.3288,4.23877,4.31376,710654.85273977,0
+HTGC.US,D,20120928,000000,4.14776,4.17765,4.1023,4.15907,3966728.4704882,0
+HTGC.US,D,20121001,000000,4.16986,4.19313,4.15509,4.17402,946927.33452176,0
+HTGC.US,D,20121002,000000,4.20056,4.20056,4.15509,4.18561,744547.51051978,0
+HTGC.US,D,20121003,000000,4.19313,4.19313,4.15907,4.16986,638846.89587229,0
+HTGC.US,D,20121004,000000,4.18561,4.1896,4.16678,4.1896,474962.08182423,0
+HTGC.US,D,20121005,000000,4.20427,4.20427,4.16678,4.17765,623782.14282308,0
+HTGC.US,D,20121008,000000,4.18561,4.19313,4.16297,4.17765,540823.86151881,0
+HTGC.US,D,20121009,000000,4.17765,4.18561,4.12114,4.12485,593491.42189323,0
+HTGC.US,D,20121010,000000,4.1176,4.16986,4.1176,4.12893,501911.45974105,0
+HTGC.US,D,20121011,000000,4.14024,4.16297,4.12893,4.14024,424266.64260689,0
+HTGC.US,D,20121012,000000,4.12893,4.14024,4.07956,4.08364,446135.54491134,0
+HTGC.US,D,20121015,000000,4.08727,4.09116,4.01554,4.04199,749438.06181017,0
+HTGC.US,D,20121016,000000,4.04199,4.14024,4.04199,4.12485,493716.00440634,0
+HTGC.US,D,20121017,000000,4.09496,4.15509,4.09496,4.13662,344978.75924556,0
+HTGC.US,D,20121018,000000,4.13662,4.14413,4.1176,4.12114,283623.26535278,0
+HTGC.US,D,20121019,000000,4.08727,4.09841,4.02695,4.06091,696997.96893763,0
+HTGC.US,D,20121022,000000,4.06861,4.12893,4.03057,4.12114,512503.05332368,0
+HTGC.US,D,20121023,000000,3.9852,4.06861,3.96256,3.99661,1097656.5766407,0
+HTGC.US,D,20121024,000000,4.17765,4.20056,4.02695,4.07956,739909.82358826,0
+HTGC.US,D,20121025,000000,4.106,4.12114,4.07956,4.11371,588386.65363503,0
+HTGC.US,D,20121026,000000,4.12485,4.12485,4.08364,4.106,391077.36734483,0
+HTGC.US,D,20121031,000000,4.12893,4.14776,4.07956,4.07956,1245212.3158451,0
+HTGC.US,D,20121101,000000,4.09841,4.16986,4.06091,4.06091,903320.93104259,0
+HTGC.US,D,20121102,000000,3.78524,4.08727,3.78524,4.05312,1021415.211909,0
+HTGC.US,D,20121105,000000,4.06861,4.09496,4.00802,4.03818,647089.83228747,0
+HTGC.US,D,20121106,000000,4.0571,4.1023,3.97378,4.00403,641632.82066472,0
+HTGC.US,D,20121107,000000,3.98149,4.02296,3.87571,3.92859,991030.63302931,0
+HTGC.US,D,20121108,000000,3.93621,3.97017,3.8077,3.8077,1052266.8721153,0
+HTGC.US,D,20121109,000000,3.7846,3.90451,3.59867,3.88893,1502674.6100595,0
+HTGC.US,D,20121112,000000,3.89283,3.94725,3.89283,3.92778,708022.41330056,0
+HTGC.US,D,20121113,000000,3.89681,4.0245,3.89681,3.96655,1059478.4752938,0
+HTGC.US,D,20121114,000000,3.96655,4.0245,3.9084,3.91999,1885813.8032732,0
+HTGC.US,D,20121115,000000,3.90451,3.91999,3.85814,3.88893,1239665.8631173,0
+HTGC.US,D,20121116,000000,3.89283,4.03609,3.86964,4.0207,1172462.4668461,0
+HTGC.US,D,20121119,000000,4.0591,4.10565,4.03609,4.10565,546449.8174512,0
+HTGC.US,D,20121120,000000,4.09025,4.10945,4.0207,4.0398,433562.99648223,0
+HTGC.US,D,20121121,000000,4.06689,4.15981,4.0437,4.08653,572032.1819344,0
+HTGC.US,D,20121123,000000,4.10175,4.14078,4.06689,4.12114,329390.61009979,0
+HTGC.US,D,20121126,000000,4.12114,4.13671,4.07069,4.09804,333894.68747923,0
+HTGC.US,D,20121127,000000,4.10175,4.14078,4.08653,4.11325,439926.56547897,0
+HTGC.US,D,20121128,000000,4.08255,4.12114,4.0437,4.11325,472696.24049483,0
+HTGC.US,D,20121129,000000,4.12114,4.19032,4.10565,4.12485,810225.99115944,0
+HTGC.US,D,20121130,000000,4.14459,4.1713,4.10945,4.15981,793570.06980824,0
+HTGC.US,D,20121203,000000,4.1713,4.17918,4.10175,4.15981,326793.50541815,0
+HTGC.US,D,20121204,000000,4.1483,4.15591,4.11706,4.14078,298266.20973346,0
+HTGC.US,D,20121205,000000,4.13671,4.1483,4.08255,4.09804,530000.38358959,0
+HTGC.US,D,20121206,000000,4.09804,4.10945,4.05158,4.10565,467922.73558889,0
+HTGC.US,D,20121207,000000,4.10565,4.11706,4.0207,4.0437,563948.25192829,0
+HTGC.US,D,20121210,000000,4.03609,4.09025,4.0245,4.07441,344886.00550693,0
+HTGC.US,D,20121211,000000,4.08255,4.14078,4.0629,4.08653,622672.41059304,0
+HTGC.US,D,20121212,000000,4.08255,4.08255,4.0283,4.07441,496893.9241656,0
+HTGC.US,D,20121213,000000,4.06689,4.10175,4.0629,4.09025,310733.85810101,0
+HTGC.US,D,20121214,000000,4.06689,4.11325,4.06689,4.09804,471144.82379512,0
+HTGC.US,D,20121217,000000,4.09804,4.14078,4.07069,4.12485,455371.16717209,0
+HTGC.US,D,20121218,000000,4.12114,4.21007,4.10565,4.21007,581952.41512314,0
+HTGC.US,D,20121219,000000,4.21007,4.31058,4.21007,4.29103,728464.67476798,0
+HTGC.US,D,20121220,000000,4.29493,4.33387,4.29103,4.32662,613761.42641748,0
+HTGC.US,D,20121221,000000,4.2568,4.36493,4.25236,4.28741,1253763.327178,0
+HTGC.US,D,20121224,000000,4.2721,4.35696,4.23705,4.28396,218639.33354165,0
+HTGC.US,D,20121226,000000,4.2759,4.31475,4.21785,4.2482,341576.68461795,0
+HTGC.US,D,20121227,000000,4.2568,4.29493,4.14078,4.20662,394183.51337778,0
+HTGC.US,D,20121228,000000,4.17918,4.22917,4.17511,4.21007,321911.78781714,0
+HTGC.US,D,20121231,000000,4.21396,4.31475,4.17918,4.30705,677632.31336503,0
+HTGC.US,D,20130102,000000,4.38457,4.41166,4.31901,4.35334,1072069.7953129,0
+HTGC.US,D,20130103,000000,4.36493,4.38068,4.31475,4.3421,504185.03054866,0
+HTGC.US,D,20130104,000000,4.35334,4.40749,4.3421,4.39191,490210.13392835,0
+HTGC.US,D,20130107,000000,4.44589,4.54325,4.43113,4.50068,2827128.4323967,0
+HTGC.US,D,20130108,000000,4.5119,4.55077,4.46906,4.5312,1582489.2021509,0
+HTGC.US,D,20130109,000000,4.56225,4.58508,4.5312,4.58508,814160.295573,0
+HTGC.US,D,20130110,000000,4.58508,4.60881,4.49696,4.52368,1133735.5725455,0
+HTGC.US,D,20130111,000000,4.5312,4.54325,4.46536,4.48909,1053806.1424921,0
+HTGC.US,D,20130114,000000,4.4928,4.55855,4.47333,4.48491,790492.63326584,0
+HTGC.US,D,20130115,000000,4.47695,4.58508,4.47695,4.5312,1302602.5874115,0
+HTGC.US,D,20130116,000000,4.5312,4.59696,4.5119,4.5734,615698.21281698,0
+HTGC.US,D,20130117,000000,4.60166,4.60881,4.53455,4.5734,784307.9464793,0
+HTGC.US,D,20130118,000000,4.5782,4.60881,4.55077,4.59341,773961.48777732,0
+HTGC.US,D,20130122,000000,4.61261,4.62059,4.56607,4.59341,1027778.7809057,0
+HTGC.US,D,20130123,000000,4.60455,4.64332,4.5782,4.63987,1289304.572241,0
+HTGC.US,D,20130124,000000,4.63987,4.68243,4.62783,4.65064,1009675.2387052,0
+HTGC.US,D,20130125,000000,4.64332,4.67864,4.58508,4.62783,924702.87621923,0
+HTGC.US,D,20130128,000000,4.64702,4.64702,4.58508,4.60166,746425.77372704,0
+HTGC.US,D,20130129,000000,4.61261,4.71278,4.58961,4.70182,792304.64380265,0
+HTGC.US,D,20130130,000000,4.69321,4.69321,4.59696,4.61261,984225.3795629,0
+HTGC.US,D,20130131,000000,4.62783,4.76712,4.62402,4.73198,1228268.1953775,0
+HTGC.US,D,20130201,000000,4.73198,4.77119,4.72872,4.75561,931139.32315347,0
+HTGC.US,D,20130204,000000,4.74049,4.7633,4.68978,4.69321,714851.9594128,0
+HTGC.US,D,20130205,000000,4.70988,4.75561,4.70571,4.74049,754727.23333444,0
+HTGC.US,D,20130206,000000,4.73597,4.74782,4.70571,4.74782,706814.40627602,0
+HTGC.US,D,20130207,000000,4.75561,4.75941,4.69321,4.7443,611721.94837878,0
+HTGC.US,D,20130208,000000,4.75941,4.81792,4.71712,4.78269,571874.2797365,0
+HTGC.US,D,20130211,000000,4.80234,4.82544,4.75209,4.75561,501125.26138503,0
+HTGC.US,D,20130212,000000,4.77535,4.82906,4.7443,4.81376,621652.11946809,0
+HTGC.US,D,20130213,000000,4.8335,4.87588,4.77915,4.84101,670575.2997509,0
+HTGC.US,D,20130214,000000,4.81792,4.89889,4.81792,4.89544,610660.80144041,0
+HTGC.US,D,20130215,000000,4.89227,4.91509,4.74049,4.75941,1186669.247813,0
+HTGC.US,D,20130219,000000,4.77915,4.85695,4.77119,4.81376,1126034.803817,0
+HTGC.US,D,20130220,000000,4.79483,4.92977,4.79012,4.79012,984326.96699092,0
+HTGC.US,D,20130221,000000,4.79012,4.82544,4.70571,4.7633,1148979.207805,0
+HTGC.US,D,20130222,000000,4.77915,4.84101,4.7443,4.84101,732268.68226299,0
+HTGC.US,D,20130225,000000,4.87143,4.87588,4.75209,4.75209,817281.9005624,0
+HTGC.US,D,20130226,000000,4.75561,4.79012,4.68978,4.77119,669818.9150966,0
+HTGC.US,D,20130227,000000,4.77119,4.85243,4.7633,4.80941,670490.2754905,0
+HTGC.US,D,20130228,000000,4.81792,4.87143,4.77535,4.84853,737646.1906812,0
+HTGC.US,D,20130301,000000,4.84101,4.95322,4.78269,4.89227,1591576.8601143,0
+HTGC.US,D,20130304,000000,4.90649,4.93827,4.84491,4.92234,1143285.8949909,0
+HTGC.US,D,20130305,000000,4.95774,4.98084,4.89889,4.9687,1090227.443861,0
+HTGC.US,D,20130306,000000,4.99126,4.99126,4.88729,4.91809,1053533.4023321,0
+HTGC.US,D,20130307,000000,4.96898,4.985,4.90613,4.94226,1162883.4349102,0
+HTGC.US,D,20130308,000000,4.76829,4.88647,4.76023,4.87089,14303406.069886,0
+HTGC.US,D,20130311,000000,4.84356,4.8909,4.8238,4.85904,2415815.291074,0
+HTGC.US,D,20130312,000000,4.84356,4.87498,4.83087,4.85551,1506752.4619256,0
+HTGC.US,D,20130313,000000,4.85551,4.8671,4.82027,4.85098,1121027.2061421,0
+HTGC.US,D,20130314,000000,4.85551,4.88647,4.83594,4.8795,1176969.8568591,0
+HTGC.US,D,20130315,000000,4.88647,4.88647,4.84001,4.84356,1518738.6742214,0
+HTGC.US,D,20130318,000000,4.8238,4.85904,4.82027,4.8238,856175.5307502,0
+HTGC.US,D,20130319,000000,4.85098,4.87089,4.80072,4.80742,1594745.9461842,0
+HTGC.US,D,20130320,000000,4.81647,4.8469,4.77237,4.80072,1067479.5894618,0
+HTGC.US,D,20130321,000000,4.78776,4.83594,4.78776,4.79582,616883.03140685,0
+HTGC.US,D,20130322,000000,4.80072,4.83594,4.78432,4.83594,1235422.3795749,0
+HTGC.US,D,20130325,000000,4.85551,4.87498,4.76829,4.82027,1031698.730574,0
+HTGC.US,D,20130326,000000,4.8238,4.87498,4.79582,4.87089,1213499.370923,0
+HTGC.US,D,20130327,000000,4.84356,4.8825,4.80072,4.87089,1265026.2811545,0
+HTGC.US,D,20130328,000000,4.8825,4.8825,4.81647,4.83594,2663096.7582624,0
+HTGC.US,D,20130401,000000,4.84356,4.85098,4.76829,4.82027,821607.09573162,0
+HTGC.US,D,20130402,000000,4.80742,4.83594,4.77237,4.82027,1080623.015068,0
+HTGC.US,D,20130403,000000,4.8238,4.82652,4.69276,4.70154,1096943.2562222,0
+HTGC.US,D,20130404,000000,4.70571,4.7163,4.56706,4.67302,1679575.8654287,0
+HTGC.US,D,20130405,000000,4.59432,4.66233,4.59061,4.64993,692021.28917565,0
+HTGC.US,D,20130408,000000,4.66233,4.66233,4.61062,4.65373,984796.25673994,0
+HTGC.US,D,20130409,000000,4.65373,4.69276,4.62267,4.62267,1184387.9475272,0
+HTGC.US,D,20130410,000000,4.6464,4.87498,4.6464,4.87498,2778152.2499776,0
+HTGC.US,D,20130411,000000,4.88647,4.8909,4.8238,4.88647,1555530.9905448,0
+HTGC.US,D,20130412,000000,4.8671,4.88647,4.77617,4.83594,956667.58128912,0
+HTGC.US,D,20130415,000000,4.81121,4.84001,4.66233,4.6693,1428826.0709422,0
+HTGC.US,D,20130416,000000,4.70571,4.77617,4.6693,4.74474,769137.18915737,0
+HTGC.US,D,20130417,000000,4.71278,4.73198,4.57884,4.63797,1116313.3286396,0
+HTGC.US,D,20130418,000000,4.65799,4.73651,4.6464,4.70571,1188087.0549607,0
+HTGC.US,D,20130419,000000,4.7163,4.74094,4.68579,4.73651,567320.51285421,0
+HTGC.US,D,20130422,000000,4.92234,5.02866,4.8469,4.98247,4002235.4850049,0
+HTGC.US,D,20130423,000000,5.01742,5.10781,4.99805,5.05982,2838123.0630578,0
+HTGC.US,D,20130424,000000,5.09305,5.12728,5.03699,5.07909,1957176.7630375,0
+HTGC.US,D,20130425,000000,5.11578,5.20226,5.08852,5.12728,2156673.4916638,0
+HTGC.US,D,20130426,000000,5.15137,5.15137,5.02504,5.13126,1676738.0427111,0
+HTGC.US,D,20130429,000000,5.18641,5.23451,5.13887,5.21458,1609917.8077173,0
+HTGC.US,D,20130430,000000,5.24664,5.24981,5.19457,5.24981,1475255.9423937,0
+HTGC.US,D,20130501,000000,5.26176,5.27046,5.10781,5.11578,1887231.6104208,0
+HTGC.US,D,20130502,000000,5.12728,5.19457,5.12302,5.15137,1660733.6059526,0
+HTGC.US,D,20130503,000000,5.28966,5.30514,5.17537,5.29364,2145471.2693018,0
+HTGC.US,D,20130506,000000,5.30922,5.32117,5.18334,5.23731,1924065.8867688,0
+HTGC.US,D,20130507,000000,5.24981,5.2815,5.17083,5.17808,1974720.4701728,0
+HTGC.US,D,20130508,000000,5.17808,5.29364,5.15572,5.27046,1803732.2656413,0
+HTGC.US,D,20130509,000000,5.27698,5.32117,5.24664,5.27046,1578404.7250176,0
+HTGC.US,D,20130510,000000,5.31357,5.33848,5.24166,5.2902,1403864.2731388,0
+HTGC.US,D,20130513,000000,5.29772,5.31357,5.24926,5.28585,1052782.5387337,0
+HTGC.US,D,20130514,000000,5.31031,5.39354,5.30514,5.32181,1536666.6468451,0
+HTGC.US,D,20130515,000000,5.33848,5.33848,5.2815,5.29428,1308476.9908581,0
+HTGC.US,D,20130516,000000,5.28585,5.35839,5.28585,5.31357,1048566.6604706,0
+HTGC.US,D,20130517,000000,5.3507,5.36981,5.30514,5.36981,1377967.208471,0
+HTGC.US,D,20130520,000000,5.35839,5.43419,5.3507,5.40767,1148575.0665153,0
+HTGC.US,D,20130521,000000,5.43872,5.52403,5.37823,5.41464,1453420.1664244,0
+HTGC.US,D,20130522,000000,5.43419,5.48274,5.28585,5.33331,1530039.1713777,0
+HTGC.US,D,20130523,000000,5.30179,5.36981,5.23676,5.35839,1238818.9331467,0
+HTGC.US,D,20130524,000000,5.33848,5.37316,5.2815,5.36981,838595.38464624,0
+HTGC.US,D,20130528,000000,5.41464,5.49515,5.37316,5.42243,1408543.920095,0
+HTGC.US,D,20130529,000000,5.41237,5.45122,5.30179,5.36211,1067242.1840593,0
+HTGC.US,D,20130530,000000,5.36211,5.63597,5.34644,5.5158,3066831.6982968,0
+HTGC.US,D,20130531,000000,5.4984,5.58462,5.37886,5.39924,1394418.850755,0
+HTGC.US,D,20130603,000000,5.42243,5.47087,5.33848,5.46318,1612121.813221,0
+HTGC.US,D,20130604,000000,5.49515,5.55917,5.36709,5.44724,1991020.8355258,0
+HTGC.US,D,20130605,000000,5.62067,5.62067,5.41744,5.43203,1803489.339183,0
+HTGC.US,D,20130606,000000,5.43419,5.49515,5.33848,5.42243,1048373.4235152,0
+HTGC.US,D,20130607,000000,5.46318,5.47087,5.42677,5.44334,1034852.3576875,0
+HTGC.US,D,20130610,000000,5.44724,5.45457,5.37316,5.44724,1296262.2068494,0
+HTGC.US,D,20130611,000000,5.41464,5.42243,5.34644,5.36709,1091390.1782273,0
+HTGC.US,D,20130612,000000,5.41744,5.41744,5.26602,5.2815,1321575.1438061,0
+HTGC.US,D,20130613,000000,5.30514,5.39046,5.27698,5.39046,885853.41447839,0
+HTGC.US,D,20130614,000000,5.40268,5.42677,5.33848,5.39354,747789.47452713,0
+HTGC.US,D,20130617,000000,5.43203,5.47884,5.36709,5.41237,848619.41368535,0
+HTGC.US,D,20130618,000000,5.41744,5.45457,5.3824,5.43419,1077706.7933569,0
+HTGC.US,D,20130619,000000,5.4591,5.4591,5.3824,5.39354,726039.8270295,0
+HTGC.US,D,20130620,000000,5.35839,5.35839,5.27046,5.32181,1270408.2064174,0
+HTGC.US,D,20130621,000000,5.36211,5.58009,5.29772,5.56796,6278887.0417983,0
+HTGC.US,D,20130624,000000,5.51126,5.51126,5.22545,5.3507,2058046.453798,0
+HTGC.US,D,20130625,000000,5.40767,5.43872,5.35268,5.42243,945505.11052943,0
+HTGC.US,D,20130626,000000,5.46734,5.50357,5.43872,5.47087,1143716.537349,0
+HTGC.US,D,20130627,000000,5.51878,5.74048,5.48717,5.6924,4954298.5056978,0
+HTGC.US,D,20130628,000000,5.69728,5.69728,5.61207,5.61614,2630322.6664018,0
+HTGC.US,D,20130701,000000,5.65272,5.65272,5.54776,5.62067,2046863.003026,0
+HTGC.US,D,20130702,000000,5.53544,5.67744,5.53155,5.58009,1802556.2807408,0
+HTGC.US,D,20130703,000000,5.55917,5.57195,5.47884,5.52738,469590.0944619,0
+HTGC.US,D,20130705,000000,5.58308,5.61207,5.52738,5.54776,1100220.5549872,0
+HTGC.US,D,20130708,000000,5.54776,5.55102,5.49515,5.51878,1295051.9914026,0
+HTGC.US,D,20130709,000000,5.55582,5.55582,5.49904,5.52738,1086498.5227258,0
+HTGC.US,D,20130710,000000,5.52738,5.63597,5.47884,5.63144,1236799.3309092,0
+HTGC.US,D,20130711,000000,5.67219,5.72027,5.60436,5.70852,1199735.378637,0
+HTGC.US,D,20130712,000000,5.7172,5.7172,5.64031,5.66749,758050.9089687,0
+HTGC.US,D,20130715,000000,5.6924,5.71258,5.66749,5.67744,861649.10554057,0
+HTGC.US,D,20130716,000000,5.68759,5.70852,5.64031,5.64801,785337.07129363,0
+HTGC.US,D,20130717,000000,5.68342,5.6924,5.62067,5.64503,904533.35491182,0
+HTGC.US,D,20130718,000000,5.67744,5.68106,5.64031,5.66467,837029.61320125,0
+HTGC.US,D,20130719,000000,5.66467,5.68106,5.60436,5.68106,645869.67894001,0
+HTGC.US,D,20130722,000000,5.70117,5.70117,5.66467,5.68106,698410.2550294,0
+HTGC.US,D,20130723,000000,5.68106,5.70852,5.65698,5.66467,1125414.237137,0
+HTGC.US,D,20130724,000000,5.6924,5.70117,5.59105,5.61614,976679.20039861,0
+HTGC.US,D,20130725,000000,5.59622,5.64031,5.49515,5.59622,1459944.9502526,0
+HTGC.US,D,20130726,000000,5.54776,5.63597,5.5435,5.6079,680318.85915178,0
+HTGC.US,D,20130729,000000,5.59105,5.6079,5.48274,5.55102,2062114.3677637,0
+HTGC.US,D,20130730,000000,5.58009,5.61614,5.55582,5.58815,1338522.5769072,0
+HTGC.US,D,20130731,000000,5.60046,5.70117,5.58009,5.61614,1123827.4856797,0
+HTGC.US,D,20130801,000000,5.65978,5.70117,5.60436,5.65698,1274889.0953621,0
+HTGC.US,D,20130802,000000,5.64503,5.89027,5.64503,5.84961,1435965.9003943,0
+HTGC.US,D,20130805,000000,5.8583,5.92966,5.77317,5.84544,714840.91730106,0
+HTGC.US,D,20130806,000000,5.84544,5.93908,5.75696,5.89516,1893812.7090189,0
+HTGC.US,D,20130807,000000,5.8986,5.96589,5.8986,5.90956,1309841.7958693,0
+HTGC.US,D,20130808,000000,5.99442,6.02321,5.90956,5.96345,1622385.4560848,0
+HTGC.US,D,20130809,000000,5.99559,6.03562,5.94225,5.97522,981093.83667295,0
+HTGC.US,D,20130812,000000,5.97033,6.09847,5.94533,6.07764,1167548.7271211,0
+HTGC.US,D,20130813,000000,6.08588,6.09847,5.99939,6.07439,850036.11662181,0
+HTGC.US,D,20130814,000000,6.08191,6.14004,6.03562,6.08191,1011637.4219617,0
+HTGC.US,D,20130815,000000,6.04414,6.06931,5.97522,5.98391,901556.40158626,0
+HTGC.US,D,20130816,000000,5.96345,6.04414,5.95438,5.99142,686749.78503015,0
+HTGC.US,D,20130819,000000,5.96589,6.00809,5.83585,5.84426,1289506.6428859,0
+HTGC.US,D,20130820,000000,5.8727,6.09277,5.84426,6.0885,1351694.712004,0
+HTGC.US,D,20130821,000000,6.08191,6.13379,6.033,6.06161,1133775.3241479,0
+HTGC.US,D,20130822,000000,6.06931,6.1068,6.05283,6.0885,568263.50919696,0
+HTGC.US,D,20130823,000000,6.10236,6.10236,6.01932,6.05718,739598.43603714,0
+HTGC.US,D,20130826,000000,6.05718,6.09277,6.02874,6.06161,656221.65869786,0
+HTGC.US,D,20130827,000000,6.00809,6.033,5.93853,5.96345,748069.94416538,0
+HTGC.US,D,20130828,000000,5.95438,6.033,5.93364,5.98698,706119.85744746,0
+HTGC.US,D,20130829,000000,5.99559,6.00809,5.97522,5.99559,689170.21592395,0
+HTGC.US,D,20130830,000000,5.97893,6.01932,5.93853,5.9504,830319.32189582,0
+HTGC.US,D,20130903,000000,6.01932,6.10236,5.96589,5.99939,1077670.3543883,0
+HTGC.US,D,20130904,000000,6.00456,6.09847,5.98698,6.05718,822868.10489251,0
+HTGC.US,D,20130905,000000,6.07764,6.12989,6.04414,6.06406,687098.71576119,0
+HTGC.US,D,20130906,000000,6.10236,6.17699,6.04414,6.08588,935701.92372514,0
+HTGC.US,D,20130909,000000,6.00456,6.04912,5.94225,6.00809,1880618.4896987,0
+HTGC.US,D,20130910,000000,5.89345,6.08588,5.85993,6.06931,2480611.5069854,0
+HTGC.US,D,20130911,000000,6.06931,6.08191,6.01932,6.06161,833848.38080847,0
+HTGC.US,D,20130912,000000,6.07439,6.10998,6.04414,6.10236,1529774.160696,0
+HTGC.US,D,20130913,000000,6.10998,6.15208,6.07764,6.14004,718674.73849778,0
+HTGC.US,D,20130916,000000,6.22942,6.2412,6.15472,6.17182,858212.80036654,0
+HTGC.US,D,20130917,000000,6.17943,6.1942,6.12328,6.14838,1043700.4018261,0
+HTGC.US,D,20130918,000000,6.15924,6.20416,6.13379,6.17943,1260878.8639843,0
+HTGC.US,D,20130919,000000,6.1893,6.19936,6.15924,6.18279,615145.00301871,0
+HTGC.US,D,20130920,000000,6.19691,6.21838,6.11848,6.15208,1891842.7962842,0
+HTGC.US,D,20130923,000000,6.14838,6.2412,6.14004,6.19691,977583.54935026,0
+HTGC.US,D,20130924,000000,6.19691,6.27398,6.17699,6.23739,971695.89536959,0
+HTGC.US,D,20130925,000000,6.23739,6.42287,6.22553,6.34833,1469109.9029982,0
+HTGC.US,D,20130926,000000,6.35938,6.40348,6.27127,6.29943,893801.52651006,0
+HTGC.US,D,20130927,000000,6.27851,6.31501,6.22037,6.25306,908702.85630551,0
+HTGC.US,D,20130930,000000,6.20416,6.35549,6.1942,6.26285,1008769.7855424,0
+HTGC.US,D,20131001,000000,6.27851,6.3112,6.23739,6.24654,1326194.0591477,0
+HTGC.US,D,20131002,000000,6.22553,6.25804,6.1893,6.19691,642412.39375369,0
+HTGC.US,D,20131003,000000,6.19691,6.19691,6.06931,6.16368,1003923.4026989,0
+HTGC.US,D,20131004,000000,6.15924,6.23739,6.14004,6.21404,486233.86949017,0
+HTGC.US,D,20131007,000000,6.17182,6.2412,6.14004,6.14321,605739.33223713,0
+HTGC.US,D,20131008,000000,6.19691,6.20868,6.1068,6.13379,957177.7268516,0
+HTGC.US,D,20131009,000000,6.13379,6.18279,6.10236,6.11314,1008067.5072356,0
+HTGC.US,D,20131010,000000,6.17699,6.19936,6.12727,6.16368,662486.95290011,0
+HTGC.US,D,20131011,000000,6.15924,6.25804,6.15924,6.23739,999895.24033556,0
+HTGC.US,D,20131014,000000,6.1942,6.25306,6.16368,6.22942,591311.70903541,0
+HTGC.US,D,20131015,000000,6.23359,6.25804,6.18279,6.19691,911960.2792693,0
+HTGC.US,D,20131016,000000,6.22037,6.26285,6.18279,6.23359,737501.53901738,0
+HTGC.US,D,20131017,000000,6.23359,6.28303,6.20416,6.24654,1117926.581165,0
+HTGC.US,D,20131018,000000,6.28766,6.32035,6.2499,6.28303,1429133.0416485,0
+HTGC.US,D,20131021,000000,6.28766,6.3112,6.25306,6.26728,1108980.2622319,0
+HTGC.US,D,20131022,000000,6.28766,6.3746,6.27398,6.35938,765370.72484228,0
+HTGC.US,D,20131023,000000,6.35549,6.45854,6.33529,6.43373,1051237.747301,0
+HTGC.US,D,20131024,000000,6.47656,6.48807,6.41888,6.47656,587091.41392774,0
+HTGC.US,D,20131025,000000,6.50926,6.62056,6.47259,6.54422,974383.54536752,0
+HTGC.US,D,20131028,000000,6.5655,6.61078,6.55898,6.58344,818877.48570906,0
+HTGC.US,D,20131029,000000,6.61078,6.63578,6.55898,6.59439,838875.85428447,0
+HTGC.US,D,20131030,000000,6.56975,6.58543,6.44786,6.44786,1103646.9222607,0
+HTGC.US,D,20131031,000000,6.43373,6.51696,6.34027,6.34027,1287488.1448595,0
+HTGC.US,D,20131101,000000,6.34833,6.42767,6.31501,6.33203,891779.71585016,0
+HTGC.US,D,20131104,000000,6.39471,6.43373,6.32551,6.35549,1145193.9719,0
+HTGC.US,D,20131105,000000,6.34833,6.45854,6.34833,6.45854,1027116.2542012,0
+HTGC.US,D,20131106,000000,6.50926,6.54984,6.45854,6.50402,819721.10304614,0
+HTGC.US,D,20131107,000000,6.54984,6.54984,6.34833,6.36863,1664518.8418577,0
+HTGC.US,D,20131108,000000,6.66919,6.75387,6.5301,6.66919,1986755.26776,0
+HTGC.US,D,20131111,000000,6.67808,6.92793,6.65344,6.82551,1982496.3252613,0
+HTGC.US,D,20131112,000000,6.8457,7.05943,6.8457,6.87866,2048891.4389529,0
+HTGC.US,D,20131113,000000,6.8572,6.9973,6.8457,6.98852,1524876.9841386,0
+HTGC.US,D,20131114,000000,6.88519,6.92639,6.79399,6.90619,1505107.1872761,0
+HTGC.US,D,20131115,000000,6.89243,7.06007,6.88084,7.0491,907045.43533307,0
+HTGC.US,D,20131118,000000,7.10897,7.15543,7.06007,7.0683,1565664.33649,0
+HTGC.US,D,20131119,000000,7.09041,7.10897,6.94233,6.96035,1616703.1853827,0
+HTGC.US,D,20131120,000000,7.00292,7.06604,6.96479,7.00944,1043451.9543119,0
+HTGC.US,D,20131121,000000,7.0233,7.10897,7.01868,7.0683,1052188.4731219,0
+HTGC.US,D,20131122,000000,7.09041,7.13912,7.0491,7.12744,1246500.9302854,0
+HTGC.US,D,20131125,000000,7.16503,7.20559,7.10535,7.13034,1457767.4458172,0
+HTGC.US,D,20131126,000000,7.12744,7.16503,7.08679,7.10535,928514.61319246,0
+HTGC.US,D,20131127,000000,7.13034,7.16058,7.0683,7.14818,881022.49059139,0
+HTGC.US,D,20131129,000000,7.15252,7.16503,7.11404,7.13912,664669.97839144,0
+HTGC.US,D,20131202,000000,7.15543,7.21538,7.00654,7.00944,1257635.7957657,0
+HTGC.US,D,20131203,000000,7.01307,7.08162,6.98571,7.01868,1518065.1054051,0
+HTGC.US,D,20131204,000000,7.0233,7.08162,6.90964,6.98852,790015.61403859,0
+HTGC.US,D,20131205,000000,7.01307,7.0491,6.90964,6.93499,668829.54188454,0
+HTGC.US,D,20131206,000000,6.99286,7.05571,6.97765,7.03507,949457.08232179,0
+HTGC.US,D,20131209,000000,7.06604,7.09854,6.97765,7.00944,1162883.4349102,0
+HTGC.US,D,20131210,000000,7.00944,7.07192,6.96479,7.0491,859396.51474526,0
+HTGC.US,D,20131211,000000,7.0683,7.09041,6.96479,6.99793,988672.03796129,0
+HTGC.US,D,20131212,000000,7.03153,7.08162,6.98852,6.99793,960913.27325381,0
+HTGC.US,D,20131213,000000,7.00292,7.03507,6.96833,7.00654,891163.56601498,0
+HTGC.US,D,20131216,000000,6.97267,7.00292,6.88519,6.92069,1870702.6733546,0
+HTGC.US,D,20131217,000000,6.92069,7.00292,6.89243,6.99793,742944.19589487,0
+HTGC.US,D,20131218,000000,7.03153,7.07727,6.91689,7.0233,905028.04151786,0
+HTGC.US,D,20131219,000000,6.98852,6.99793,6.69772,6.74816,1865880.583157,0
+HTGC.US,D,20131220,000000,6.77896,6.98571,6.76864,6.87721,2680525.6274355,0
+HTGC.US,D,20131223,000000,6.93075,7.00944,6.88881,7.00292,816789.4223787,0
+HTGC.US,D,20131224,000000,6.99286,7.06604,6.99286,7.03797,425729.72241265,0
+HTGC.US,D,20131226,000000,7.09041,7.10308,6.93499,6.97267,1163666.3206327,0
+HTGC.US,D,20131227,000000,7.00654,7.00654,6.85512,6.93075,940210.41794929,0
+HTGC.US,D,20131230,000000,6.94795,6.97267,6.88881,6.88881,772219.04254449,0
+HTGC.US,D,20131231,000000,6.90122,6.94233,6.85512,6.8601,873389.07874434,0
+HTGC.US,D,20140102,000000,6.8601,6.87142,6.75831,6.78902,828665.21355692,0
+HTGC.US,D,20140103,000000,6.78902,6.84307,6.69772,6.78902,1045576.456611,0
+HTGC.US,D,20140106,000000,6.81355,6.82977,6.75831,6.79399,731889.93783026,0
+HTGC.US,D,20140107,000000,6.82351,6.82977,6.36599,6.50328,4206267.2089235,0
+HTGC.US,D,20140108,000000,6.54422,6.65471,6.52384,6.65471,1674793.5268332,0
+HTGC.US,D,20140109,000000,6.70198,6.72924,6.60888,6.70406,1017232.4599812,0
+HTGC.US,D,20140110,000000,6.70406,6.70823,6.56631,6.58624,1372066.3039562,0
+HTGC.US,D,20140113,000000,6.56224,6.65471,6.42567,6.47594,1806258.7008077,0
+HTGC.US,D,20140114,000000,6.48318,6.61232,6.47856,6.60471,841584.48429471,0
+HTGC.US,D,20140115,000000,6.81355,6.8601,6.76864,6.85204,1082998.1733036,0
+HTGC.US,D,20140116,000000,6.8457,6.85204,6.65471,6.72145,1153177.4186892,0
+HTGC.US,D,20140117,000000,6.73703,6.82351,6.70406,6.76365,679558.05765279,0
+HTGC.US,D,20140121,000000,6.82351,6.84307,6.73703,6.84307,1193809.0772652,0
+HTGC.US,D,20140122,000000,6.85512,6.90619,6.81355,6.89243,2115163.9852043,0
+HTGC.US,D,20140123,000000,6.87721,6.89606,6.83818,6.88084,634386.98693981,0
+HTGC.US,D,20140124,000000,6.87142,6.87721,6.51289,6.62591,1923455.2579895,0
+HTGC.US,D,20140127,000000,6.64583,6.64583,6.30341,6.45783,1723063.014101,0
+HTGC.US,D,20140128,000000,6.45783,6.65471,6.43219,6.63342,1139687.2707743,0
+HTGC.US,D,20140129,000000,6.61232,6.62926,6.50328,6.54422,1288548.1875867,0
+HTGC.US,D,20140130,000000,6.59086,6.78422,6.55898,6.73703,1243509.6222145,0
+HTGC.US,D,20140131,000000,6.65072,6.72924,6.6211,6.63342,752056.14650414,0
+HTGC.US,D,20140203,000000,6.66711,6.66711,6.37676,6.44035,1380686.880593,0
+HTGC.US,D,20140204,000000,6.47105,6.58072,6.40348,6.55898,1021462.6929895,0
+HTGC.US,D,20140205,000000,6.49603,6.6767,6.45393,6.53399,832432.78208318,0
+HTGC.US,D,20140206,000000,6.57519,6.65072,6.53742,6.57058,641185.61513918,0
+HTGC.US,D,20140207,000000,6.60888,6.68722,6.54984,6.64583,824927.45873234,0
+HTGC.US,D,20140210,000000,6.67246,6.70823,6.58624,6.70406,758831.58626884,0
+HTGC.US,D,20140211,000000,6.70823,6.80514,6.69283,6.77896,961598.98839297,0
+HTGC.US,D,20140212,000000,6.79681,6.8457,6.73349,6.78902,798212.17358446,0
+HTGC.US,D,20140213,000000,6.74816,6.86798,6.70823,6.8457,526992.51235115,0
+HTGC.US,D,20140214,000000,6.85204,6.8601,6.81772,6.85512,561467.08941993,0
+HTGC.US,D,20140218,000000,6.85512,6.92639,6.8457,6.91689,1243633.2938662,0
+HTGC.US,D,20140219,000000,6.91689,6.92639,6.81772,6.81772,672779.30525454,0
+HTGC.US,D,20140220,000000,6.82977,6.92069,6.79681,6.88881,766988.39421244,0
+HTGC.US,D,20140221,000000,6.90122,6.93944,6.83465,6.85512,796317.34720958,0
+HTGC.US,D,20140224,000000,6.84307,6.95456,6.84307,6.92639,731564.19553388,0
+HTGC.US,D,20140225,000000,6.94233,6.94233,6.69772,6.72924,1489294.883262,0
+HTGC.US,D,20140226,000000,6.75324,6.8457,6.70406,6.79681,926962.09228159,0
+HTGC.US,D,20140227,000000,6.81355,6.82977,6.67879,6.82551,986183.1459747,0
+HTGC.US,D,20140228,000000,6.81844,6.82904,6.41145,6.58344,2782598.908376,0
+HTGC.US,D,20140303,000000,6.57058,6.62591,6.47105,6.58344,1055402.8318499,0
+HTGC.US,D,20140304,000000,6.58344,6.6211,6.50863,6.51289,2123694.0165248,0
+HTGC.US,D,20140305,000000,6.52049,6.54422,6.43219,6.49206,1609719.049706,0
+HTGC.US,D,20140306,000000,6.57239,6.62056,6.41489,6.45783,1530722.6780946,0
+HTGC.US,D,20140307,000000,6.49206,6.49939,6.12546,6.2555,2995870.6713998,0
+HTGC.US,D,20140310,000000,6.27715,6.41489,6.27335,6.41489,1380081.7728695,0
+HTGC.US,D,20140311,000000,6.41489,6.43907,6.1893,6.1942,1856216.5269608,0
+HTGC.US,D,20140312,000000,6.42839,6.65751,6.40348,6.49939,2844834.4585745,0
+HTGC.US,D,20140313,000000,6.52049,6.65407,6.51361,6.55943,1647608.9519364,0
+HTGC.US,D,20140314,000000,6.54649,6.61422,6.50926,6.53081,1381762.3822767,0
+HTGC.US,D,20140317,000000,6.59376,6.61015,6.29471,6.3333,2244592.9937736,0
+HTGC.US,D,20140318,000000,6.32614,6.39814,6.29471,6.3112,1174370.5437551,0
+HTGC.US,D,20140319,000000,6.29471,6.30395,6.20008,6.24446,1454716.510343,0
+HTGC.US,D,20140320,000000,6.24845,6.34778,6.20978,6.32089,1028705.2140808,0
+HTGC.US,D,20140321,000000,6.36789,6.40348,6.31654,6.38864,3599240.3664572,0
+HTGC.US,D,20140324,000000,6.38864,6.40402,6.27715,6.36789,1340268.3347737,0
+HTGC.US,D,20140325,000000,6.38266,6.43907,6.32823,6.41489,819905.50631222,0
+HTGC.US,D,20140326,000000,6.46579,6.46579,6.21512,6.21512,1442876.0539223,0
+HTGC.US,D,20140327,000000,6.24056,6.27008,6.08642,6.19755,1612422.1586603,0
+HTGC.US,D,20140328,000000,6.21838,6.27008,6.15037,6.17699,1083084.3017753,0
+HTGC.US,D,20140331,000000,6.16748,6.20461,5.99632,6.00564,2858793.8962383,0
+HTGC.US,D,20140401,000000,6.00564,6.12864,5.52738,5.89516,8511076.4314523,0
+HTGC.US,D,20140402,000000,5.91083,6.28232,5.86826,6.21512,2954257.3690901,0
+HTGC.US,D,20140403,000000,6.21512,6.24845,6.09349,6.15037,1485459.9578541,0
+HTGC.US,D,20140404,000000,6.17889,6.21512,5.85015,5.91987,3359847.383897,0
+HTGC.US,D,20140407,000000,5.92794,6.02168,5.87759,5.93727,2095957.3360409,0
+HTGC.US,D,20140408,000000,5.93165,6.03109,5.8986,5.97522,1265914.0669385,0
+HTGC.US,D,20140409,000000,6.01316,6.03109,5.93165,5.94949,991853.27035407,0
+HTGC.US,D,20140410,000000,5.96589,5.97522,5.87334,5.8842,1763339.1166789,0
+HTGC.US,D,20140411,000000,5.86826,5.8842,5.78711,5.82189,1474368.1566096,0
+HTGC.US,D,20140414,000000,5.85993,5.94949,5.80785,5.9024,1059925.6808193,0
+HTGC.US,D,20140415,000000,5.92794,5.97522,5.81265,5.86826,1118303.1171754,0
+HTGC.US,D,20140416,000000,5.91608,5.98698,5.84662,5.97947,1097888.4609874,0
+HTGC.US,D,20140417,000000,5.95765,6.04794,5.91987,5.98391,932932.56210032,0
+HTGC.US,D,20140421,000000,5.98391,6.03109,5.95765,6.00564,800877.73935891,0
+HTGC.US,D,20140422,000000,6.01679,6.1031,5.97947,6.06352,792475.79653464,0
+HTGC.US,D,20140423,000000,6.06352,6.08906,6.00564,6.03109,814638.41901142,0
+HTGC.US,D,20140424,000000,6.06868,6.06868,5.96589,6.03109,756078.78781163,0
+HTGC.US,D,20140425,000000,6.02729,6.03109,5.91987,5.96589,928060.78239988,0
+HTGC.US,D,20140428,000000,5.99142,5.99142,5.82896,5.85015,1264266.5838667,0
+HTGC.US,D,20140429,000000,5.88982,5.9236,5.84662,5.86826,995510.41776292,0
+HTGC.US,D,20140430,000000,5.86826,5.88982,5.82552,5.83947,1505029.8924939,0
+HTGC.US,D,20140501,000000,5.82896,5.85522,5.74048,5.78241,1596404.4713678,0
+HTGC.US,D,20140502,000000,5.8842,6.16748,5.86826,5.95348,2524213.49362,0
+HTGC.US,D,20140505,000000,5.97033,6.08906,5.95765,6.06868,1486217.4467197,0
+HTGC.US,D,20140506,000000,6.07764,6.13171,5.99142,6.08191,1533694.1103643,0
+HTGC.US,D,20140507,000000,6.13697,6.13697,6.01679,6.11079,1494342.2325393,0
+HTGC.US,D,20140508,000000,6.12908,6.21195,6.0992,6.0992,1066638.1805471,0
+HTGC.US,D,20140509,000000,6.10753,6.15417,6.02928,6.07682,1072308.3049265,0
+HTGC.US,D,20140512,000000,6.09277,6.29943,6.06288,6.26927,1107668.459357,0
+HTGC.US,D,20140513,000000,6.2641,6.26927,6.15154,6.19175,921203.63100827,0
+HTGC.US,D,20140514,000000,6.19484,6.21195,6.09277,6.0992,1101919.9359842,0
+HTGC.US,D,20140515,000000,6.08588,6.14194,6.01434,6.07682,1170564.3278378,0
+HTGC.US,D,20140516,000000,6.08588,6.22481,6.03363,6.21983,1114838.1025108,0
+HTGC.US,D,20140519,000000,6.24274,6.29409,6.17255,6.24274,1084012.9433728,0
+HTGC.US,D,20140520,000000,6.23785,6.24654,6.12085,6.16875,1315712.8866824,0
+HTGC.US,D,20140521,000000,6.2028,6.26021,6.11459,6.18016,930771.62083248,0
+HTGC.US,D,20140522,000000,6.18541,6.24654,6.18541,6.21784,836107.59687082,0
+HTGC.US,D,20140523,000000,6.21983,6.4523,6.21784,6.44296,1368342.903877,0
+HTGC.US,D,20140527,000000,6.55264,6.57936,6.41689,6.52049,1599107.5803222,0
+HTGC.US,D,20140528,000000,6.52049,6.57456,6.50926,6.57456,1490245.6090831,0
+HTGC.US,D,20140529,000000,6.57456,6.70406,6.55264,6.61304,1395745.0083751,0
+HTGC.US,D,20140530,000000,6.63497,6.69772,6.58344,6.64846,2533718.5434072,0
+HTGC.US,D,20140602,000000,6.66023,6.69772,6.58543,6.62255,873973.20645549,0
+HTGC.US,D,20140603,000000,6.60888,6.67879,6.57456,6.67517,1623159.5081179,0
+HTGC.US,D,20140604,000000,6.64374,6.68577,6.61304,6.67517,1200715.9181596,0
+HTGC.US,D,20140605,000000,6.6817,6.83538,6.63007,6.80514,1730583.7964084,0
+HTGC.US,D,20140606,000000,6.82351,6.8803,6.79318,6.82641,1235726.0376479,0
+HTGC.US,D,20140609,000000,6.83048,6.86563,6.77072,6.83048,1239962.8959232,0
+HTGC.US,D,20140610,000000,6.83048,6.8572,6.76166,6.79681,969901.55221156,0
+HTGC.US,D,20140611,000000,6.79681,6.80105,6.74472,6.76664,916287.68286087,0
+HTGC.US,D,20140612,000000,6.77488,6.77488,6.67879,6.72733,1337449.283646,0
+HTGC.US,D,20140613,000000,6.7517,6.80514,6.69772,6.78339,1003805.2521033,0
+HTGC.US,D,20140616,000000,6.76166,6.80514,6.73005,6.77072,858188.50772072,0
+HTGC.US,D,20140617,000000,6.79318,6.89243,6.77488,6.8803,1476332.5482884,0
+HTGC.US,D,20140618,000000,6.8803,6.89243,6.79318,6.88437,972921.56977292,0
+HTGC.US,D,20140619,000000,6.88437,6.89606,6.80514,6.8486,904898.84881048,0
+HTGC.US,D,20140620,000000,6.88437,6.89243,6.76166,6.76664,1790563.4431781,0
+HTGC.US,D,20140623,000000,6.74971,6.78339,6.72299,6.75541,1113983.443062,0
+HTGC.US,D,20140624,000000,6.82351,6.8572,6.76664,6.77488,2156387.5009696,0
+HTGC.US,D,20140625,000000,6.78339,6.84018,6.73504,6.80514,2021014.5236498,0
+HTGC.US,D,20140626,000000,6.80514,6.97684,6.78339,6.96316,2496106.9023926,0
+HTGC.US,D,20140627,000000,6.94442,7.05879,6.91489,7.04013,14921467.294616,0
+HTGC.US,D,20140630,000000,7.00944,7.11404,6.9878,7.04982,1933276.1121727,0
+HTGC.US,D,20140701,000000,7.07998,7.14067,7.02909,7.04982,1580627.5021112,0
+HTGC.US,D,20140702,000000,7.07057,7.18341,7.05427,7.17091,1214725.0453262,0
+HTGC.US,D,20140703,000000,7.16729,7.19382,7.1318,7.13613,598628.21227547,0
+HTGC.US,D,20140707,000000,7.14519,7.15407,7.05879,7.11929,1136959.8691742,0
+HTGC.US,D,20140708,000000,7.10308,7.14945,7.05427,7.12825,1280551.4902634,0
+HTGC.US,D,20140709,000000,7.14067,7.21085,7.11929,7.17616,982961.05776847,0
+HTGC.US,D,20140710,000000,7.10535,7.14067,7.03589,7.09854,1131789.9524568,0
+HTGC.US,D,20140711,000000,7.09194,7.13613,7.03589,7.10535,867557.73953355,0
+HTGC.US,D,20140714,000000,7.12825,7.19382,7.11929,7.17616,1012124.3790895,0
+HTGC.US,D,20140715,000000,7.1797,7.25839,7.17616,7.24617,1076407.1368051,0
+HTGC.US,D,20140716,000000,7.24617,7.29479,7.22408,7.26817,1034729.7902471,0
+HTGC.US,D,20140717,000000,7.27352,7.28493,7.14067,7.15407,1157456.2369892,0
+HTGC.US,D,20140718,000000,7.17616,7.30241,7.17616,7.2363,1239545.5040993,0
+HTGC.US,D,20140721,000000,7.22408,7.31699,7.21899,7.28964,781300.07524086,0
+HTGC.US,D,20140722,000000,7.28964,7.34207,7.24083,7.24924,1008713.4707725,0
+HTGC.US,D,20140723,000000,7.24617,7.31074,7.21085,7.29932,768460.30770761,0
+HTGC.US,D,20140724,000000,7.32306,7.34207,7.28493,7.33827,798360.1378818,0
+HTGC.US,D,20140725,000000,7.32912,7.36789,7.27587,7.29479,1176440.9397067,0
+HTGC.US,D,20140728,000000,7.31074,7.39442,7.29479,7.36789,1084955.9397155,0
+HTGC.US,D,20140729,000000,7.37776,7.41344,7.35648,7.35648,922255.94425727,0
+HTGC.US,D,20140730,000000,7.37776,7.40745,7.32306,7.36481,983106.81364346,0
+HTGC.US,D,20140731,000000,7.32912,7.35648,7.16213,7.16213,1418290.7921294,0
+HTGC.US,D,20140801,000000,7.14945,7.30241,7.14067,7.28964,1040557.8168244,0
+HTGC.US,D,20140804,000000,7.33292,7.33827,7.24617,7.30539,792957.23260659,0
+HTGC.US,D,20140805,000000,7.30241,7.30241,7.16729,7.21085,727975.50921782,0
+HTGC.US,D,20140806,000000,7.2161,7.39052,7.18866,7.27587,658551.54427536,0
+HTGC.US,D,20140807,000000,7.31074,7.33827,7.14945,7.21899,1181058.750837,0
+HTGC.US,D,20140808,000000,7.18866,7.19763,6.86934,6.9973,1931836.2208015,0
+HTGC.US,D,20140811,000000,7.00944,7.0683,6.9792,7.04621,826029.46148417,0
+HTGC.US,D,20140812,000000,7.03589,7.05427,6.97684,6.9849,868062.36404016,0
+HTGC.US,D,20140813,000000,7.00944,7.0683,6.96316,6.97684,1018290.2942861,0
+HTGC.US,D,20140814,000000,6.9849,7.03281,6.94368,6.9849,775808.83307172,0
+HTGC.US,D,20140815,000000,7.01016,7.04765,6.98852,7.02981,609065.21629373,0
+HTGC.US,D,20140818,000000,7.05571,7.09484,6.99286,7.04765,608890.75092821,0
+HTGC.US,D,20140819,000000,7.03281,7.03281,6.98852,6.99793,659699.9238965,0
+HTGC.US,D,20140820,000000,6.98852,7.03281,6.9849,7.01451,722986.68313291,0
+HTGC.US,D,20140821,000000,7.00654,7.04176,6.94368,6.94368,742996.09382007,0
+HTGC.US,D,20140822,000000,6.95754,6.95754,6.74472,6.7517,1598707.855877,0
+HTGC.US,D,20140825,000000,6.76238,6.80595,6.73504,6.73921,1173172.4746311,0
+HTGC.US,D,20140826,000000,6.75541,6.86074,6.74971,6.8514,949697.80035775,0
+HTGC.US,D,20140827,000000,6.83756,6.8457,6.70732,6.76238,1163347.2036033,0
+HTGC.US,D,20140828,000000,6.76238,6.76238,6.70334,6.73504,676732.38125808,0
+HTGC.US,D,20140829,000000,6.7517,6.80595,6.71239,6.80105,940881.77834317,0
+HTGC.US,D,20140902,000000,6.80595,6.8275,6.76238,6.79681,621447.84040088,0
+HTGC.US,D,20140903,000000,6.80595,6.85512,6.78902,6.85512,1378840.6395097,0
+HTGC.US,D,20140904,000000,6.8514,6.89451,6.82071,6.86074,552488.74836276,0
+HTGC.US,D,20140905,000000,6.85512,6.87296,6.77488,6.86354,448567.01791686,0
+HTGC.US,D,20140908,000000,6.87296,6.89098,6.75541,6.76709,618123.06055545,0
+HTGC.US,D,20140909,000000,6.77144,6.80595,6.70334,6.80595,495822.83932667,0
+HTGC.US,D,20140910,000000,6.80595,6.8457,6.79681,6.81002,384890.47213596,0
+HTGC.US,D,20140911,000000,6.80595,6.86354,6.7517,6.83756,484226.41357552,0
+HTGC.US,D,20140912,000000,6.83756,6.86354,6.815,6.84253,567282.96967429,0
+HTGC.US,D,20140915,000000,6.85512,6.85512,6.67808,6.68079,754458.91001913,0
+HTGC.US,D,20140916,000000,6.68079,6.74971,6.67808,6.71756,749241.51222117,0
+HTGC.US,D,20140917,000000,6.71756,6.77488,6.70334,6.75541,417807.00723798,0
+HTGC.US,D,20140918,000000,6.75541,6.77488,6.71756,6.73504,366199.48959077,0
+HTGC.US,D,20140919,000000,6.72924,6.73504,6.38212,6.58344,1775299.9321176,0
+HTGC.US,D,20140922,000000,6.5655,6.56975,6.47394,6.4859,548309.30906851,0
+HTGC.US,D,20140923,000000,6.482,6.52593,6.43645,6.46307,603473.49090773,0
+HTGC.US,D,20140924,000000,6.46307,6.52593,6.40946,6.42504,884712.76433547,0
+HTGC.US,D,20140925,000000,6.44107,6.62392,6.44107,6.58344,1047597.1630597,0
+HTGC.US,D,20140926,000000,6.61422,6.65543,6.51289,6.63668,835014.42780839,0
+HTGC.US,D,20140929,000000,6.63668,6.64583,6.55346,6.56088,1043496.1227588,0
+HTGC.US,D,20140930,000000,6.58072,6.58344,6.42893,6.43219,1168516.0161096,0
+HTGC.US,D,20141001,000000,6.4552,6.46779,6.28114,6.43645,1106905.4494356,0
+HTGC.US,D,20141002,000000,6.44107,6.49006,6.37676,6.44632,815214.81724434,0
+HTGC.US,D,20141003,000000,6.482,6.52593,6.44107,6.50328,604720.14532337,0
+HTGC.US,D,20141006,000000,6.51696,6.5655,6.45854,6.49468,539885.28202077,0
+HTGC.US,D,20141007,000000,6.45854,6.53128,6.42893,6.44632,511409.88426126,0
+HTGC.US,D,20141008,000000,6.4513,6.46779,6.33937,6.43645,573678.56079509,0
+HTGC.US,D,20141009,000000,6.4552,6.46307,6.35621,6.38746,457972.68869844,0
+HTGC.US,D,20141010,000000,6.3928,6.42504,6.1751,6.17844,1188188.6423887,0
+HTGC.US,D,20141013,000000,6.21068,6.22816,5.84544,6.01434,1986776.2477723,0
+HTGC.US,D,20141014,000000,6.02367,6.09349,6.01434,6.06224,954839.00758469,0
+HTGC.US,D,20141015,000000,6.01434,6.02367,5.84961,5.96896,1540531.3859548,0
+HTGC.US,D,20141016,000000,5.9428,6.36065,5.87995,6.33402,1240670.6952858,0
+HTGC.US,D,20141017,000000,6.40402,6.51289,6.35621,6.4513,743484.15515905,0
+HTGC.US,D,20141020,000000,6.50328,6.50328,6.3928,6.4859,735697.25795879,0
+HTGC.US,D,20141021,000000,6.53128,6.67445,6.50863,6.67445,795955.16594446,0
+HTGC.US,D,20141022,000000,6.67808,6.8275,6.65126,6.74472,1076547.3716241,0
+HTGC.US,D,20141023,000000,6.80595,6.80595,6.66847,6.72643,754253.52674073,0
+HTGC.US,D,20141024,000000,6.74472,6.83756,6.68504,6.83321,694642.68650313,0
+HTGC.US,D,20141027,000000,6.8275,6.89098,6.78902,6.88157,652922.27570944,0
+HTGC.US,D,20141028,000000,6.86074,6.93572,6.86074,6.93165,738379.38690086,0
+HTGC.US,D,20141029,000000,6.93165,6.96252,6.89968,6.96252,634797.75349661,0
+HTGC.US,D,20141030,000000,6.95754,6.96252,6.92639,6.96252,873397.91243374,0
+HTGC.US,D,20141031,000000,6.96252,7.02465,6.91408,7.01016,1369930.7595453,0
+HTGC.US,D,20141103,000000,7.02981,7.11267,6.98852,7.01016,823346.22833093,0
+HTGC.US,D,20141104,000000,7.01016,7.04176,6.87296,7.02981,745931.08712101,0
+HTGC.US,D,20141105,000000,7.06604,7.07265,6.91689,7.05943,652334.83536478,0
+HTGC.US,D,20141106,000000,7.07265,7.10444,6.99286,7.07265,946477.92057387,0
+HTGC.US,D,20141107,000000,7.02981,7.20559,6.9792,7.17535,761650.6373965,0
+HTGC.US,D,20141110,000000,7.18866,7.19763,7.10444,7.16132,605459.96681006,0
+HTGC.US,D,20141111,000000,7.1797,7.19763,7.12744,7.16132,654654.78304171,0
+HTGC.US,D,20141112,000000,7.14818,7.14818,7.07727,7.10444,620539.07460454,0
+HTGC.US,D,20141113,000000,7.10444,7.10444,6.91689,7.04013,1040885.7675431,0
+HTGC.US,D,20141114,000000,7.05499,7.09484,6.99069,7.05943,616150.93939839,0
+HTGC.US,D,20141117,000000,7.0683,7.09484,6.99069,7.08235,423022.19661358,0
+HTGC.US,D,20141118,000000,7.07727,7.12292,7.03589,7.10154,422319.91830682,0
+HTGC.US,D,20141119,000000,7.10154,7.14067,7.03281,7.08679,498138.3701589,0
+HTGC.US,D,20141120,000000,7.07727,7.10444,7.03589,7.08679,372270.44262636,0
+HTGC.US,D,20141121,000000,7.02909,7.14067,7.0233,7.04982,439342.43776784,0
+HTGC.US,D,20141124,000000,7.05943,7.12744,7.03281,7.05943,619410.57078453,0
+HTGC.US,D,20141125,000000,7.03589,7.14067,7.03281,7.09194,564421.95852202,0
+HTGC.US,D,20141126,000000,7.09484,7.16285,7.0683,7.13034,319453.81374343,0
+HTGC.US,D,20141128,000000,7.13034,7.15407,7.07727,7.14067,341753.35840581,0
+HTGC.US,D,20141201,000000,7.10444,7.11775,6.90918,6.94596,637628.95094718,0
+HTGC.US,D,20141202,000000,6.93165,7.04621,6.90918,6.98625,754198.31618202,0
+HTGC.US,D,20141203,000000,7.00084,7.05499,6.8601,6.8601,1162970.6675929,0
+HTGC.US,D,20141204,000000,6.88672,7.05943,6.80793,7.04621,765645.67342466,0
+HTGC.US,D,20141205,000000,7.05499,7.08235,7.00084,7.01795,412444.95777621,0
+HTGC.US,D,20141208,000000,7.0233,7.03281,6.82686,6.8457,614612.77323277,0
+HTGC.US,D,20141209,000000,6.82686,6.8457,6.7363,6.82406,906022.93578578,0
+HTGC.US,D,20141210,000000,6.82406,6.8457,6.7363,6.75106,462086.97953341,0
+HTGC.US,D,20141211,000000,6.77009,6.85069,6.72453,6.7412,433829.1113752,0
+HTGC.US,D,20141212,000000,6.71864,6.7363,6.54575,6.55129,679097.60159315,0
+HTGC.US,D,20141215,000000,6.61984,7.03589,6.57936,6.58344,701474.44103772,0
+HTGC.US,D,20141216,000000,6.55608,6.57936,6.39217,6.40284,852759.10137732,0
+HTGC.US,D,20141217,000000,6.39217,6.57374,6.37531,6.52865,638157.86809961,0
+HTGC.US,D,20141218,000000,6.6096,6.8044,6.59657,6.71456,1197576.6457914,0
+HTGC.US,D,20141219,000000,6.72797,6.78131,6.65126,6.70895,889541.47980011,0
+HTGC.US,D,20141222,000000,6.70198,6.71456,6.66919,6.70198,455875.7916787,0
+HTGC.US,D,20141223,000000,6.70479,6.74762,6.66294,6.68577,641965.18822814,0
+HTGC.US,D,20141224,000000,6.70479,6.89968,6.70198,6.86354,433938.42828144,0
+HTGC.US,D,20141226,000000,6.89451,6.91408,6.85069,6.8601,323510.68559733,0
+HTGC.US,D,20141229,000000,6.8361,6.91408,6.78765,6.80793,388898.7586982,0
+HTGC.US,D,20141230,000000,6.75387,6.8457,6.73213,6.8361,652729.03875395,0
+HTGC.US,D,20141231,000000,6.85069,6.85069,6.71864,6.75106,1220703.2446234,0
+HTGC.US,D,20150102,000000,6.7412,6.89162,6.7363,6.8601,676324.92733481,0
+HTGC.US,D,20150105,000000,6.84172,6.87296,6.72453,6.75876,668679.36916485,0
+HTGC.US,D,20150106,000000,6.79172,6.79172,6.58344,6.59086,642328.47370445,0
+HTGC.US,D,20150107,000000,6.64583,6.69772,6.5636,6.62392,755271.60944331,0
+HTGC.US,D,20150108,000000,6.71456,6.73213,6.54575,6.56776,910173.6655895,0
+HTGC.US,D,20150109,000000,6.59086,6.64175,6.55608,6.6135,717011.79646949,0
+HTGC.US,D,20150112,000000,6.64583,6.70198,6.54087,6.66919,549432.29183265,0
+HTGC.US,D,20150113,000000,6.71456,6.7412,6.41489,6.52322,851842.60610276,0
+HTGC.US,D,20150114,000000,6.45176,6.55943,6.42893,6.50129,533419.02138482,0
+HTGC.US,D,20150115,000000,6.48807,6.51832,6.40284,6.40402,546606.61543794,0
+HTGC.US,D,20150116,000000,6.38673,6.45176,6.28377,6.40402,852746.95505441,0
+HTGC.US,D,20150120,000000,6.4196,6.42893,6.30604,6.3372,725154.24966782,0
+HTGC.US,D,20150121,000000,6.34308,6.48318,6.32741,6.47457,649985.07398614,0
+HTGC.US,D,20150122,000000,6.5109,6.89451,6.48807,6.86853,1029442.8271452,0
+HTGC.US,D,20150123,000000,6.87866,6.88157,6.7412,6.83193,787043.07755773,0
+HTGC.US,D,20150126,000000,6.83193,6.8457,6.72797,6.76438,516546.67464349,0
+HTGC.US,D,20150127,000000,6.69772,6.71456,6.64583,6.69211,366284.51385118,0
+HTGC.US,D,20150128,000000,6.71456,6.7412,6.55943,6.57936,383623.94191918,0
+HTGC.US,D,20150129,000000,6.58543,6.72797,6.57936,6.72453,396565.29688046,0
+HTGC.US,D,20150130,000000,6.70198,6.86853,6.6817,6.81428,967431.43181494,0
+HTGC.US,D,20150202,000000,6.85512,6.87296,6.77633,6.83193,527454.07262196,0
+HTGC.US,D,20150203,000000,6.85069,7.06468,6.81926,7.03589,929220.20413277,0
+HTGC.US,D,20150204,000000,7.04621,7.0683,6.87296,6.89968,606764.04020676,0
+HTGC.US,D,20150205,000000,6.89451,6.93165,6.81926,6.88672,550046.23324549,0
+HTGC.US,D,20150206,000000,6.90918,7.00084,6.86354,6.99069,424257.80891749,0
+HTGC.US,D,20150209,000000,6.98625,7.05499,6.94596,7.02909,444602.89980159,0
+HTGC.US,D,20150210,000000,7.04013,7.05499,6.99069,7.00944,349621.96723295,0
+HTGC.US,D,20150211,000000,7.0233,7.0233,6.91689,6.92793,352836.32596096,0
+HTGC.US,D,20150212,000000,6.95029,7.05499,6.92205,7.00944,398431.41376482,0
+HTGC.US,D,20150213,000000,7.04621,7.04621,6.95963,7.02909,351901.05909643,0
+HTGC.US,D,20150217,000000,7.03281,7.09194,7.01795,7.07727,433633.66599737,0
+HTGC.US,D,20150218,000000,7.07192,7.09194,6.98625,7.05499,350772.55527644,0
+HTGC.US,D,20150219,000000,7.05499,7.05499,6.91689,6.95029,504529.544435,0
+HTGC.US,D,20150220,000000,6.95029,7.03281,6.92205,7.03281,303855.7266971,0
+HTGC.US,D,20150223,000000,7.03281,7.09194,6.97765,7.0683,426688.17771185,0
+HTGC.US,D,20150224,000000,7.08679,7.11775,6.94006,6.98625,507974.68329841,0
+HTGC.US,D,20150225,000000,7.02909,7.09484,6.95456,7.05943,359094.99489616,0
+HTGC.US,D,20150226,000000,7.04982,7.06468,7.00944,7.03589,231487.9347643,0
+HTGC.US,D,20150227,000000,7.04982,7.08679,7.01233,7.05499,658808.82547894,0
+HTGC.US,D,20150302,000000,7.08235,7.12744,6.99567,7.03281,538285.28002939,0
+HTGC.US,D,20150303,000000,6.8361,6.86853,6.40284,6.56776,3009296.7750666,0
+HTGC.US,D,20150304,000000,6.53742,6.5636,6.43699,6.55943,935722.90373744,0
+HTGC.US,D,20150305,000000,6.65543,6.7412,6.54087,6.60535,886341.47581737,0
+HTGC.US,D,20150306,000000,6.58344,6.65126,6.5636,6.62392,934177.00809361,0
+HTGC.US,D,20150309,000000,6.63668,6.63668,6.53345,6.59086,788697.18589664,0
+HTGC.US,D,20150310,000000,6.54023,6.64012,6.45783,6.49858,791955.71307161,0
+HTGC.US,D,20150311,000000,6.56776,6.56776,6.44841,6.51289,678672.4802911,0
+HTGC.US,D,20150312,000000,6.54023,6.59657,6.48536,6.50328,479560.01715348,0
+HTGC.US,D,20150313,000000,6.47656,6.50328,6.42621,6.48536,402116.16645303,0
+HTGC.US,D,20150316,000000,6.48934,6.58344,6.46118,6.47105,870456.29386575,0
+HTGC.US,D,20150317,000000,6.46579,6.53128,6.1471,6.24446,2075066.7648367,0
+HTGC.US,D,20150318,000000,6.23468,6.34245,6.2066,6.3132,834429.19588608,0
+HTGC.US,D,20150319,000000,6.3132,6.3361,6.18279,6.32669,1003557.9088003,0
+HTGC.US,D,20150320,000000,6.35938,6.52184,6.32669,6.48055,1222086.8212246,0
+HTGC.US,D,20150323,000000,6.48055,6.50863,6.42024,6.45312,535649.52795664,0
+HTGC.US,D,20150324,000000,6.25705,6.34245,6.2114,6.3132,6803562.9191059,0
+HTGC.US,D,20150325,000000,6.33149,6.38139,6.30857,6.37867,2008409.9530967,0
+HTGC.US,D,20150326,000000,6.36473,6.43301,6.30441,6.3361,1399197.8767168,0
+HTGC.US,D,20150327,000000,6.31899,6.35938,6.30441,6.32669,791069.03149875,0
+HTGC.US,D,20150330,000000,6.32424,6.36473,6.28702,6.32424,896342.31642184,0
+HTGC.US,D,20150331,000000,6.29471,6.3361,6.19755,6.24916,2693140.1358892,0
+HTGC.US,D,20150401,000000,6.23948,6.30857,6.2066,6.30441,538020.26934759,0
+HTGC.US,D,20150402,000000,6.3132,6.34245,6.29471,6.3132,571888.63448175,0
+HTGC.US,D,20150406,000000,6.40493,6.45783,6.35114,6.45783,1044547.3317966,0
+HTGC.US,D,20150407,000000,6.41019,6.46118,6.38673,6.40348,681958.61274544,0
+HTGC.US,D,20150408,000000,6.40493,6.42024,6.31899,6.33149,576414.79608469,0
+HTGC.US,D,20150409,000000,6.34245,6.35114,6.25705,6.31899,720376.32791717,0
+HTGC.US,D,20150410,000000,6.32424,6.40348,6.30441,6.37531,487324.83013025,0
+HTGC.US,D,20150413,000000,6.39733,6.41019,6.35938,6.39733,751592.37781097,0
+HTGC.US,D,20150414,000000,6.38139,6.41019,6.35494,6.3928,529825.91822407,0
+HTGC.US,D,20150415,000000,6.3928,6.41019,6.34245,6.36473,651225.10313474,0
+HTGC.US,D,20150416,000000,6.35938,6.48536,6.33149,6.47105,631910.24127615,0
+HTGC.US,D,20150417,000000,6.42956,6.47656,6.34245,6.42024,597127.58928977,0
+HTGC.US,D,20150420,000000,6.44296,6.48934,6.42621,6.44841,491413.7241082,0
+HTGC.US,D,20150421,000000,6.45312,6.48934,6.37867,6.40493,423576.51062303,0
+HTGC.US,D,20150422,000000,6.41562,6.48934,6.39733,6.48934,649756.50227309,0
+HTGC.US,D,20150423,000000,6.48934,6.55943,6.46118,6.51696,581816.59714873,0
+HTGC.US,D,20150424,000000,6.50328,6.59086,6.42024,6.47656,741497.67925671,0
+HTGC.US,D,20150427,000000,6.48055,6.51696,6.32424,6.37531,726565.43154841,0
+HTGC.US,D,20150428,000000,6.37867,6.41562,6.3361,6.40348,627957.16527261,0
+HTGC.US,D,20150429,000000,6.3928,6.52728,6.36944,6.50863,716207.93073469,0
+HTGC.US,D,20150430,000000,6.51696,6.53679,6.42956,6.44296,737134.94090756,0
+HTGC.US,D,20150501,000000,6.46118,6.47105,6.35494,6.42956,423469.40213913,0
+HTGC.US,D,20150504,000000,6.41019,6.42956,6.32669,6.37867,508034.31070181,0
+HTGC.US,D,20150505,000000,6.37531,6.37867,6.25705,6.30006,554412.28422816,0
+HTGC.US,D,20150506,000000,6.30006,6.32669,6.16558,6.23468,523443.57763737,0
+HTGC.US,D,20150507,000000,6.20199,6.24916,6.15154,6.18279,873763.4063324,0
+HTGC.US,D,20150508,000000,6.18279,6.30441,5.72027,5.97033,3206763.9635548,0
+HTGC.US,D,20150511,000000,5.89697,6.09539,5.86899,6.08191,986296.87972564,0
+HTGC.US,D,20150512,000000,6.06785,6.06785,5.95647,5.99324,619839.00472011,0
+HTGC.US,D,20150513,000000,5.91019,6.05871,5.87759,6.04495,1128033.4260422,0
+HTGC.US,D,20150514,000000,6.07375,6.10998,6.00755,6.02122,686969.52305383,0
+HTGC.US,D,20150515,000000,6.0386,6.07375,6.02122,6.0386,608502.0685949,0
+HTGC.US,D,20150518,000000,6.03427,6.09729,5.9504,6.05871,1086364.9131737,0
+HTGC.US,D,20150519,000000,6.05871,6.09729,5.95955,6.03109,882725.18422196,0
+HTGC.US,D,20150520,000000,6.03109,6.08715,5.97893,5.98319,1005601.8036837,0
+HTGC.US,D,20150521,000000,5.99142,6.05492,5.97331,6.03109,621895.04592642,0
+HTGC.US,D,20150522,000000,6.03109,6.07828,6.00755,6.06288,583775.4677717,0
+HTGC.US,D,20150526,000000,6.17255,6.1778,6.07828,6.09729,1142157.3911709,0
+HTGC.US,D,20150527,000000,6.09729,6.14004,6.03427,6.05492,976753.18254728,0
+HTGC.US,D,20150528,000000,6.05492,6.09729,5.97331,6.08715,1227608.9813066,0
+HTGC.US,D,20150529,000000,6.05871,6.12166,6.03109,6.09159,558078.2653264,0
+HTGC.US,D,20150601,000000,6.11522,6.12166,6.04495,6.09159,627367.51650561,0
+HTGC.US,D,20150602,000000,6.09159,6.12655,6.05492,6.09729,418923.36473507,0
+HTGC.US,D,20150603,000000,6.10998,6.10998,6.05492,6.10236,549867.35103527,0
+HTGC.US,D,20150604,000000,6.09729,6.09729,5.99142,6.04495,485009.29929802,0
+HTGC.US,D,20150605,000000,6.04495,6.07375,6.00755,6.05871,336534.85639668,0
+HTGC.US,D,20150608,000000,6.04495,6.07828,5.97331,6.00311,538708.1929091,0
+HTGC.US,D,20150609,000000,5.98698,6.03109,5.91245,5.94025,733913.9569125,0
+HTGC.US,D,20150610,000000,5.93609,5.96399,5.87759,5.89345,822169.13921927,0
+HTGC.US,D,20150611,000000,5.86899,5.88791,5.7739,5.79771,1170107.1844116,0
+HTGC.US,D,20150612,000000,5.78848,5.79337,5.70707,5.76484,797949.37132502,0
+HTGC.US,D,20150615,000000,5.70245,5.74048,5.55981,5.59811,1797449.3040602,0
+HTGC.US,D,20150616,000000,5.5935,5.65553,5.41373,5.65553,1695307.5620271,0
+HTGC.US,D,20150617,000000,5.65553,5.842,5.65553,5.79337,1071516.5855146,0
+HTGC.US,D,20150618,000000,5.79771,5.8304,5.55582,5.62765,1399632.9359195,0
+HTGC.US,D,20150619,000000,5.60337,5.63597,5.53599,5.5935,1643712.1907028,0
+HTGC.US,D,20150622,000000,5.61207,5.68306,5.5224,5.53599,1214299.9240243,0
+HTGC.US,D,20150623,000000,5.58888,5.70245,5.55582,5.67519,1925907.7110074,0
+HTGC.US,D,20150624,000000,5.65553,5.67519,5.60337,5.62175,1162078.4649642,0
+HTGC.US,D,20150625,000000,5.6079,5.71195,5.60337,5.62765,1186084.0158907,0
+HTGC.US,D,20150626,000000,5.62175,5.65553,5.5935,5.62175,659383.01528952,0
+HTGC.US,D,20150629,000000,5.59811,5.60337,5.50828,5.52738,755623.85280787,0
+HTGC.US,D,20150630,000000,5.55582,5.58353,5.48454,5.48454,1393121.4026253,0
+HTGC.US,D,20150701,000000,5.59811,5.6079,5.39797,5.42243,1218939.8193781,0
+HTGC.US,D,20150702,000000,5.43646,5.47033,5.40367,5.45122,856291.47292349,0
+HTGC.US,D,20150706,000000,5.40884,5.55582,5.39797,5.53599,789950.46557932,0
+HTGC.US,D,20150707,000000,5.51715,5.51715,5.31854,5.43311,1149438.5596535,0
+HTGC.US,D,20150708,000000,5.36981,5.42749,5.32742,5.36121,665278.39874841,0
+HTGC.US,D,20150709,000000,5.40367,5.41744,5.36601,5.39009,605467.69628828,0
+HTGC.US,D,20150710,000000,5.42243,5.51715,5.39009,5.50357,760047.32277161,0
+HTGC.US,D,20150713,000000,5.50357,5.60337,5.48935,5.57883,914840.06201155,0
+HTGC.US,D,20150714,000000,5.58353,5.60337,5.55981,5.58353,882790.33268123,0
+HTGC.US,D,20150715,000000,5.58353,5.60337,5.53599,5.58353,1005240.7266297,0
+HTGC.US,D,20150716,000000,5.60337,5.64058,5.57883,5.63144,630951.78597697,0
+HTGC.US,D,20150717,000000,5.61759,5.61759,5.50828,5.5407,512596.91127349,0
+HTGC.US,D,20150720,000000,5.5407,5.5407,5.46527,5.50357,465632.60161366,0
+HTGC.US,D,20150721,000000,5.49415,5.54648,5.44634,5.44634,465209.68873396,0
+HTGC.US,D,20150722,000000,5.41373,5.44634,5.36601,5.40367,505010.98050694,0
+HTGC.US,D,20150723,000000,5.39797,5.43311,5.31854,5.3373,652012.40570192,0
+HTGC.US,D,20150724,000000,5.31854,5.32742,5.09459,5.11904,1428484.8696893,0
+HTGC.US,D,20150727,000000,5.06615,5.24221,5.06189,5.24221,1443640.1680548,0
+HTGC.US,D,20150728,000000,5.25606,5.28513,5.16667,5.19457,566927.41367621,0
+HTGC.US,D,20150729,000000,5.22319,5.27091,5.17083,5.26638,771203.16826424,0
+HTGC.US,D,20150730,000000,5.24764,5.35604,5.24221,5.31357,699814.81164294,0
+HTGC.US,D,20150731,000000,5.3324,5.36981,5.29473,5.30858,544391.56782256,0
+HTGC.US,D,20150803,000000,5.30424,5.3324,5.20869,5.31854,742524.59564868,0
+HTGC.US,D,20150804,000000,5.3229,5.36981,5.29853,5.35604,653478.79814122,0
+HTGC.US,D,20150805,000000,5.39797,5.41744,5.28513,5.31854,1097422.4838718,0
+HTGC.US,D,20150806,000000,5.31357,5.3373,5.18543,5.21359,867556.63532238,0
+HTGC.US,D,20150807,000000,5.6693,5.81746,5.48454,5.65091,1608544.1690166,0
+HTGC.US,D,20150810,000000,5.64058,5.82244,5.62765,5.8065,1060569.4359339,0
+HTGC.US,D,20150811,000000,5.78848,5.81746,5.69375,5.72671,1185548.4734713,0
+HTGC.US,D,20150812,000000,5.72146,5.78295,5.68306,5.75931,962218.45086168,0
+HTGC.US,D,20150813,000000,5.73033,5.77036,5.65797,5.75931,797671.11010912,0
+HTGC.US,D,20150814,000000,5.75044,5.80324,5.72617,5.75461,591631.93027593,0
+HTGC.US,D,20150817,000000,5.73568,5.81936,5.72617,5.79455,721330.36637166,0
+HTGC.US,D,20150818,000000,5.7834,5.84789,5.7834,5.84789,675978.20502612,0
+HTGC.US,D,20150819,000000,5.82724,5.8727,5.7834,5.81936,674337.34722131,0
+HTGC.US,D,20150820,000000,5.81936,5.84789,5.75461,5.75931,841585.58850588,0
+HTGC.US,D,20150821,000000,5.73568,5.7834,5.60436,5.65336,972511.90742729,0
+HTGC.US,D,20150824,000000,5.45285,5.47722,5.23821,5.28749,2221297.4506321,0
+HTGC.US,D,20150825,000000,5.41373,5.42849,5.26249,5.26249,879145.3315953,0
+HTGC.US,D,20150826,000000,5.36047,5.36047,5.25288,5.3507,636166.97535257,0
+HTGC.US,D,20150827,000000,5.39354,5.57493,5.3795,5.5454,930650.15760331,0
+HTGC.US,D,20150828,000000,5.53091,5.69121,5.49216,5.60926,694447.2411253,0
+HTGC.US,D,20150831,000000,5.57031,5.67808,5.53599,5.65336,762986.73291724,0
+HTGC.US,D,20150901,000000,5.5454,5.58417,5.43818,5.44334,831326.36248667,0
+HTGC.US,D,20150902,000000,5.47722,5.53599,5.40939,5.46734,483696.39221192,0
+HTGC.US,D,20150903,000000,5.42849,5.57493,5.42849,5.53599,447367.84458171,0
+HTGC.US,D,20150904,000000,5.47215,5.54007,5.44334,5.51652,482872.650676,0
+HTGC.US,D,20150908,000000,5.58417,5.60926,5.52087,5.53091,335524.50317232,0
+HTGC.US,D,20150909,000000,5.57883,5.58417,5.48237,5.51126,428691.21678179,0
+HTGC.US,D,20150910,000000,5.49704,5.5454,5.46734,5.54007,425851.18564182,0
+HTGC.US,D,20150911,000000,5.50602,5.53599,5.46246,5.52087,401604.91667938,0
+HTGC.US,D,20150914,000000,5.51126,5.53091,5.4476,5.48237,499290.06241356,0
+HTGC.US,D,20150915,000000,5.48237,5.53091,5.45285,5.46734,355229.15157538,0
+HTGC.US,D,20150916,000000,5.48682,5.55102,5.46246,5.53091,419048.14059775,0
+HTGC.US,D,20150917,000000,5.51126,5.5454,5.48237,5.48237,337166.4651883,0
+HTGC.US,D,20150918,000000,5.43348,5.45285,5.22853,5.24329,2025886.3033503,0
+HTGC.US,D,20150921,000000,5.28196,5.34499,5.26249,5.3257,422949.3186761,0
+HTGC.US,D,20150922,000000,5.26249,5.3795,5.17537,5.3257,1346212.3035242,0
+HTGC.US,D,20150923,000000,5.33585,5.39009,5.30686,5.37434,489679.00835358,0
+HTGC.US,D,20150924,000000,5.33585,5.46734,5.33585,5.35487,513158.95476115,0
+HTGC.US,D,20150925,000000,5.36047,5.42849,5.31139,5.34499,555517.59961349,0
+HTGC.US,D,20150928,000000,5.30686,5.33132,5.02395,5.03853,1768308.0669627,0
+HTGC.US,D,20150929,000000,5.03853,5.03853,4.81439,4.86791,2221456.4570411,0
+HTGC.US,D,20150930,000000,4.92677,5.00412,4.89236,4.92677,1288136.3168187,0
+HTGC.US,D,20151001,000000,4.92677,5.08716,4.91184,5.08716,948096.69415522,0
+HTGC.US,D,20151002,000000,5.01444,5.15518,4.93158,4.985,766478.24864997,0
+HTGC.US,D,20151005,000000,5.01987,5.21901,4.99995,5.19991,694494.72220579,0
+HTGC.US,D,20151006,000000,5.17537,5.26249,5.16994,5.23361,696092.51577482,0
+HTGC.US,D,20151007,000000,5.2576,5.29708,5.21413,5.28749,689730.05098925,0
+HTGC.US,D,20151008,000000,5.28196,5.30152,5.21901,5.29708,454551.84248086,0
+HTGC.US,D,20151009,000000,5.29192,5.33132,5.18941,5.20444,510781.58810315,0
+HTGC.US,D,20151012,000000,5.19991,5.26819,5.11651,5.13054,346265.16526346,0
+HTGC.US,D,20151013,000000,5.10682,5.17537,5.05764,5.07738,473433.85355918,0
+HTGC.US,D,20151014,000000,5.06297,5.1358,5.06297,5.10201,398115.60936901,0
+HTGC.US,D,20151015,000000,5.12166,5.15518,5.04794,5.07738,678649.29185645,0
+HTGC.US,D,20151016,000000,5.10201,5.22373,5.06768,5.19991,643760.63559734,0
+HTGC.US,D,20151019,000000,5.16994,5.32117,5.16994,5.31637,770405.9277965,0
+HTGC.US,D,20151020,000000,5.33132,5.42849,5.29708,5.36047,770997.78498585,0
+HTGC.US,D,20151021,000000,5.37434,5.4179,5.33585,5.34499,449830.23550011,0
+HTGC.US,D,20151022,000000,5.3795,5.45802,5.3795,5.41373,560444.58987265,0
+HTGC.US,D,20151023,000000,5.4179,5.48237,5.4179,5.4476,449214.08566493,0
+HTGC.US,D,20151026,000000,5.43818,5.48237,5.34119,5.37434,407759.7897642,0
+HTGC.US,D,20151027,000000,5.3507,5.36047,5.26249,5.27272,550593.92198787,0
+HTGC.US,D,20151028,000000,5.27698,5.39009,5.26249,5.39009,480818.81789203,0
+HTGC.US,D,20151029,000000,5.3986,5.5454,5.39009,5.43818,1102004.9602447,0
+HTGC.US,D,20151030,000000,5.47722,5.52566,5.37434,5.43818,814705.77589306,0
+HTGC.US,D,20151102,000000,5.42342,5.51652,5.40422,5.45285,1041209.3014172,0
+HTGC.US,D,20151103,000000,5.47215,5.55537,5.42342,5.52566,334497.58678034,0
+HTGC.US,D,20151104,000000,5.52566,5.55537,5.4476,5.5014,350047.088535,0
+HTGC.US,D,20151105,000000,5.51126,5.51126,5.36981,5.5014,770174.04344992,0
+HTGC.US,D,20151106,000000,5.70588,5.84426,5.55537,5.63778,960404.23190252,0
+HTGC.US,D,20151109,000000,5.69121,5.69121,5.47722,5.53599,823586.9463669,0
+HTGC.US,D,20151110,000000,5.52566,5.65336,5.47215,5.53599,500523.46629511,0
+HTGC.US,D,20151111,000000,5.53091,5.59404,5.47722,5.53091,516732.18212076,0
+HTGC.US,D,20151112,000000,5.5158,5.54587,5.47531,5.50547,655119.65594604,0
+HTGC.US,D,20151113,000000,5.48119,5.50547,5.36981,5.49071,580668.21752758,0
+HTGC.US,D,20151116,000000,5.48572,5.59622,5.46527,5.5714,456508.50468149,0
+HTGC.US,D,20151117,000000,5.56541,5.60093,5.43601,5.44479,468287.12527637,0
+HTGC.US,D,20151118,000000,5.47531,5.64621,5.45566,5.5714,686057.44462396,0
+HTGC.US,D,20151119,000000,5.57593,5.63543,5.48119,5.58606,456108.78023644,0
+HTGC.US,D,20151120,000000,5.5714,5.59622,5.43601,5.50547,666502.96894057,0
+HTGC.US,D,20151123,000000,5.52566,5.71621,5.49071,5.59622,908626.66573448,0
+HTGC.US,D,20151124,000000,5.59622,5.68532,5.56054,5.66576,519704.71860162,0
+HTGC.US,D,20151125,000000,5.65155,5.72617,5.6309,5.69058,347123.1373458,0
+HTGC.US,D,20151127,000000,5.69656,5.73097,5.64058,5.69656,227558.04719543,0
+HTGC.US,D,20151130,000000,5.71621,5.86183,5.7114,5.79698,882480.04934129,0
+HTGC.US,D,20151201,000000,5.80541,5.85567,5.74048,5.75162,585300.38340323,0
+HTGC.US,D,20151202,000000,5.75651,5.85015,5.75651,5.82597,580335.84996417,0
+HTGC.US,D,20151203,000000,5.85015,5.88121,5.72617,5.74628,599091.98096862,0
+HTGC.US,D,20151204,000000,5.76602,5.89697,5.76602,5.89697,507609.18939976,0
+HTGC.US,D,20151207,000000,5.85567,5.89697,5.817,5.84236,1221816.2894868,0
+HTGC.US,D,20151208,000000,5.817,5.84662,5.77616,5.83639,899855.91637805,0
+HTGC.US,D,20151209,000000,5.83639,5.90548,5.83639,5.8861,726778.54430501,0
+HTGC.US,D,20151210,000000,5.87623,5.91146,5.79698,5.80541,694841.44451448,0
+HTGC.US,D,20151211,000000,5.72617,5.74048,5.29954,5.44479,1180299.0535492,0
+HTGC.US,D,20151214,000000,5.45566,5.5714,5.3948,5.53091,1940814.5618586,0
+HTGC.US,D,20151215,000000,5.57593,5.61061,5.54587,5.58606,643346.55640703,0
+HTGC.US,D,20151216,000000,5.62067,5.71621,5.58606,5.66576,518989.18976076,0
+HTGC.US,D,20151217,000000,5.66576,5.77136,5.66576,5.75162,1152947.742765,0
+HTGC.US,D,20151218,000000,5.7114,5.88121,5.7114,5.82189,1911668.9079164,0
+HTGC.US,D,20151221,000000,5.87198,5.98627,5.85015,5.89207,895252.45999293,0
+HTGC.US,D,20151222,000000,5.91146,6.0473,5.8861,6.03562,1511223.4129699,0
+HTGC.US,D,20151223,000000,6.09729,6.33203,6.06161,6.20199,1525021.6358023,0
+HTGC.US,D,20151224,000000,6.20199,6.24717,6.13697,6.14194,344982.07187909,0
+HTGC.US,D,20151228,000000,6.15651,6.27335,6.14194,6.23142,1017156.2694102,0
+HTGC.US,D,20151229,000000,6.25631,6.31754,6.14194,6.17182,672139.9669847,0
+HTGC.US,D,20151230,000000,6.13697,6.19936,6.11151,6.13697,646123.64751008,0
+HTGC.US,D,20151231,000000,6.15651,6.23142,6.10236,6.1068,723282.6117276,0
+HTGC.US,D,20160104,000000,6.03562,6.13107,6.01045,6.12727,607842.85452393,0
+HTGC.US,D,20160105,000000,6.12727,6.22173,6.06161,6.2066,381020.21197049,0
+HTGC.US,D,20160106,000000,6.12274,6.2066,6.1164,6.12727,439875.77176496,0
+HTGC.US,D,20160107,000000,6.0157,6.12274,6.01045,6.08642,652435.31858163,0
+HTGC.US,D,20160108,000000,6.11151,6.17182,6.00247,6.0157,790955.29774782,0
+HTGC.US,D,20160111,000000,6.03562,6.07175,5.9024,5.95203,640957.04342613,0
+HTGC.US,D,20160112,000000,6.00247,6.00247,5.69656,5.84662,864308.04604797,0
+HTGC.US,D,20160113,000000,5.78603,5.83639,5.52566,5.55582,805167.59977056,0
+HTGC.US,D,20160114,000000,5.54587,5.55582,5.34064,5.40603,1325717.0399204,0
+HTGC.US,D,20160115,000000,5.29954,5.48119,5.25515,5.46082,1231645.9773593,0
+HTGC.US,D,20160119,000000,5.50547,5.5407,5.30514,5.30514,949142.38213715,0
+HTGC.US,D,20160120,000000,5.2097,5.28513,5.03517,5.14983,1461942.4682666,0
+HTGC.US,D,20160121,000000,5.15989,5.47531,5.12538,5.3507,1070455.4385763,0
+HTGC.US,D,20160122,000000,5.42569,5.56054,5.42569,5.5407,460608.44077119,0
+HTGC.US,D,20160125,000000,5.53599,5.5714,5.43093,5.44479,490962.10173796,0
+HTGC.US,D,20160126,000000,5.46527,5.51752,5.43601,5.51126,352410.10044773,0
+HTGC.US,D,20160127,000000,5.38638,5.45059,5.32081,5.41092,495943.19834465,0
+HTGC.US,D,20160128,000000,5.43093,5.49071,5.31529,5.36047,371256.77676848,0
+HTGC.US,D,20160129,000000,5.36047,5.60093,5.34064,5.50022,605858.58704395,0
+HTGC.US,D,20160201,000000,5.48119,5.50547,5.38638,5.45566,495372.3211676,0
+HTGC.US,D,20160202,000000,5.40032,5.40078,5.30514,5.31068,573395.88273449,0
+HTGC.US,D,20160203,000000,5.33059,5.39046,5.13462,5.31529,472826.53741339,0
+HTGC.US,D,20160204,000000,5.33059,5.43093,5.29564,5.3948,524620.66674903,0
+HTGC.US,D,20160205,000000,5.38058,5.49071,5.37035,5.40603,375111.57797751,0
+HTGC.US,D,20160208,000000,5.32498,5.36047,5.18017,5.18959,721444.1001226,0
+HTGC.US,D,20160209,000000,5.13462,5.22038,5.07992,5.16994,525398.03141565,0
+HTGC.US,D,20160210,000000,5.2097,5.23523,5.10527,5.12538,539156.50264582,0
+HTGC.US,D,20160211,000000,5.05519,5.1146,4.96952,5.0245,686118.17623853,0
+HTGC.US,D,20160212,000000,5.04495,5.20063,4.99487,5.20063,538066.64621691,0
+HTGC.US,D,20160216,000000,5.24981,5.26819,5.14005,5.16994,478789.2777539,0
+HTGC.US,D,20160217,000000,5.20498,5.36601,5.18959,5.32081,429745.73845311,0
+HTGC.US,D,20160218,000000,5.33521,5.36601,5.24057,5.29084,258456.08427107,0
+HTGC.US,D,20160219,000000,5.25515,5.30514,5.16994,5.22545,511216.64730577,0
+HTGC.US,D,20160222,000000,5.35487,5.36047,5.14005,5.17537,687953.37521,0
+HTGC.US,D,20160223,000000,5.18543,5.20498,5.12004,5.18543,383483.70710006,0
+HTGC.US,D,20160224,000000,5.1146,5.21504,4.98446,5.18543,339914.84680082,0
+HTGC.US,D,20160225,000000,5.18017,5.38557,5.18017,5.35487,559020.15745797,0
+HTGC.US,D,20160226,000000,5.39046,5.62067,5.31529,5.51126,1649888.0437998,0
+HTGC.US,D,20160229,000000,5.51126,5.60093,5.43601,5.58606,1013751.9863602,0
+HTGC.US,D,20160301,000000,5.63543,5.70181,5.56541,5.62647,490965.41437149,0
+HTGC.US,D,20160302,000000,5.6309,5.7114,5.55102,5.7114,484864.6476342,0
+HTGC.US,D,20160303,000000,5.70117,5.81202,5.64141,5.79392,347234.66267438,0
+HTGC.US,D,20160304,000000,5.77824,5.96517,5.77824,5.77824,664096.89279205,0
+HTGC.US,D,20160307,000000,5.77317,5.94768,5.76846,5.92731,673383.30876682,0
+HTGC.US,D,20160308,000000,5.91735,5.9428,5.80849,5.8756,1406149.9902693,0
+HTGC.US,D,20160309,000000,5.90603,5.92532,5.71621,5.72146,1382988.0566799,0
+HTGC.US,D,20160310,000000,5.76257,5.86899,5.71621,5.86065,293941.01456423,0
+HTGC.US,D,20160311,000000,5.88049,5.92215,5.82007,5.87152,515710.78678465,0
+HTGC.US,D,20160314,000000,5.90603,6.01434,5.8756,5.91245,734953.01962741,0
+HTGC.US,D,20160315,000000,5.90168,5.95847,5.84544,5.86065,593634.96934587,0
+HTGC.US,D,20160316,000000,5.86609,5.91735,5.81456,5.83448,380893.22768546,0
+HTGC.US,D,20160317,000000,5.84544,5.93202,5.82416,5.85458,618585.72503743,0
+HTGC.US,D,20160318,000000,5.8861,5.93202,5.77317,5.77824,930408.33535617,0
+HTGC.US,D,20160321,000000,5.77317,5.91245,5.77317,5.89207,308169.87975458,0
+HTGC.US,D,20160322,000000,5.86065,6.00012,5.82416,5.97395,736898.63971629,0
+HTGC.US,D,20160323,000000,5.97395,6.01434,5.95348,5.96345,585017.70534264,0
+HTGC.US,D,20160324,000000,5.94768,6.06623,5.90603,6.04622,494734.08710894,0
+HTGC.US,D,20160328,000000,6.04622,6.11767,5.95348,6.09783,1107878.2594801,0
+HTGC.US,D,20160329,000000,6.07175,6.17889,6.0262,6.15851,691463.66253269,0
+HTGC.US,D,20160330,000000,6.17889,6.22626,6.08191,6.20461,816199.77361171,0
+HTGC.US,D,20160331,000000,6.20461,6.23105,6.1702,6.18468,862763.2546153,0
+HTGC.US,D,20160401,000000,6.18468,6.35431,6.15154,6.33937,607137.26358364,0
+HTGC.US,D,20160404,000000,6.33402,6.33937,6.13869,6.14892,668420.9837501,0
+HTGC.US,D,20160405,000000,6.11767,6.22037,6.10236,6.1702,474471.8120629,0
+HTGC.US,D,20160406,000000,6.16494,6.30857,6.16494,6.22626,474672.7784966,0
+HTGC.US,D,20160407,000000,6.21656,6.28766,6.17454,6.20461,355391.47061799,0
+HTGC.US,D,20160408,000000,6.29355,6.33937,6.2412,6.29871,407960.75619791,0
+HTGC.US,D,20160411,000000,6.30857,6.35431,6.29146,6.34517,523473.39133907,0
+HTGC.US,D,20160412,000000,6.34517,6.39615,6.32424,6.38483,475841.03391887,0
+HTGC.US,D,20160413,000000,6.39615,6.42224,6.31981,6.37676,392369.29441861,0
+HTGC.US,D,20160414,000000,6.35431,6.39615,6.20461,6.24654,545564.24008953,0
+HTGC.US,D,20160415,000000,6.21656,6.28766,6.19484,6.26728,328389.09056482,0
+HTGC.US,D,20160418,000000,6.25234,6.28232,6.19484,6.21068,569200.98448383,0
+HTGC.US,D,20160419,000000,6.22626,6.26728,6.19112,6.22626,346922.1709121,0
+HTGC.US,D,20160420,000000,6.23105,6.32424,6.22037,6.28766,256492.7968034,0
+HTGC.US,D,20160421,000000,6.30857,6.33402,6.20071,6.24654,318780.24492719,0
+HTGC.US,D,20160422,000000,6.26728,6.32878,6.25234,6.26728,166777.84732439,0
+HTGC.US,D,20160425,000000,6.26728,6.29282,6.22037,6.27335,198013.77301933,0
+HTGC.US,D,20160426,000000,6.27715,6.38012,6.27715,6.31981,255086.0317675,0
+HTGC.US,D,20160427,000000,6.31981,6.39615,6.3027,6.37676,328821.9413451,0
+HTGC.US,D,20160428,000000,6.37115,6.38483,6.26285,6.30857,438984.6733474,0
+HTGC.US,D,20160429,000000,6.31981,6.37676,6.22626,6.31981,407843.70981344,0
+HTGC.US,D,20160502,000000,6.32424,6.32878,6.14892,6.17889,481521.0961988,0
+HTGC.US,D,20160503,000000,6.128,6.17454,5.97395,6.15851,698344.00235895,0
+HTGC.US,D,20160504,000000,6.1241,6.1702,6.03489,6.13297,379736.01437493,0
+HTGC.US,D,20160505,000000,6.09159,6.17889,6.03489,6.15344,785426.51239874,0
+HTGC.US,D,20160506,000000,6.23105,6.26728,6.03997,6.1241,650639.87121243,0
+HTGC.US,D,20160509,000000,6.13297,6.22037,6.05165,6.14892,710426.28102672,0
+HTGC.US,D,20160510,000000,6.18468,6.32424,6.17454,6.30857,586818.67376772,0
+HTGC.US,D,20160511,000000,6.30857,6.38012,6.27987,6.34517,581005.00193571,0
+HTGC.US,D,20160512,000000,6.36599,6.43301,6.22291,6.30196,688410.51863611,0
+HTGC.US,D,20160513,000000,6.26474,6.31247,6.19619,6.24916,443886.26674956,0
+HTGC.US,D,20160516,000000,6.26021,6.30196,6.21838,6.23948,291322.92987026,0
+HTGC.US,D,20160517,000000,6.23359,6.37196,6.21249,6.28702,425998.04572798,0
+HTGC.US,D,20160518,000000,6.2921,6.38066,6.25433,6.30196,411722.80366831,0
+HTGC.US,D,20160519,000000,6.28702,6.30006,6.10236,6.20199,379738.22279728,0
+HTGC.US,D,20160520,000000,6.22291,6.37196,6.22291,6.30703,333574.46623873,0
+HTGC.US,D,20160523,000000,6.40348,6.45574,6.35494,6.38066,674719.40428756,0
+HTGC.US,D,20160524,000000,6.43301,6.50863,6.4129,6.50328,755978.30459478,0
+HTGC.US,D,20160525,000000,6.50328,6.57718,6.50328,6.56631,536567.12744239,0
+HTGC.US,D,20160526,000000,6.56631,6.57718,6.46036,6.54422,307472.01829251,0
+HTGC.US,D,20160527,000000,6.54422,6.57175,6.4772,6.55608,271144.57487346,0
+HTGC.US,D,20160531,000000,6.55608,6.57718,6.45574,6.48254,345619.20172659,0
+HTGC.US,D,20160601,000000,6.44506,6.57718,6.42504,6.55129,311775.12923825,0
+HTGC.US,D,20160602,000000,6.52936,6.57175,6.46036,6.54023,317528.06945569,0
+HTGC.US,D,20160603,000000,6.53553,6.54422,6.4705,6.51361,195697.13797592,0
+HTGC.US,D,20160606,000000,6.51832,6.56631,6.49731,6.51361,231104.77348688,0
+HTGC.US,D,20160607,000000,6.50328,6.55608,6.47105,6.51361,432411.30422756,0
+HTGC.US,D,20160608,000000,6.51361,6.54422,6.46579,6.50328,261374.51440441,0
+HTGC.US,D,20160609,000000,6.48807,6.48807,6.35494,6.44506,476608.46068492,0
+HTGC.US,D,20160610,000000,6.39217,6.4772,6.37196,6.44506,427889.55946934,0
+HTGC.US,D,20160613,000000,6.41888,6.43907,6.32823,6.35494,427880.72577994,0
+HTGC.US,D,20160614,000000,6.29744,6.35993,6.26474,6.29744,357633.01930156,0
+HTGC.US,D,20160615,000000,6.29744,6.4129,6.2921,6.35494,326963.55393897,0
+HTGC.US,D,20160616,000000,6.31899,6.43301,6.31247,6.43301,507235.96602289,0
+HTGC.US,D,20160617,000000,6.43907,6.46307,6.38066,6.41888,431967.41133555,0
+HTGC.US,D,20160620,000000,6.48807,6.54087,6.43373,6.43907,521672.422914,0
+HTGC.US,D,20160621,000000,6.4129,6.4513,6.39814,6.4129,277590.95970828,0
+HTGC.US,D,20160622,000000,6.42893,6.47105,6.39814,6.4129,324960.51486901,0
+HTGC.US,D,20160623,000000,6.47105,6.49731,6.41888,6.4513,269118.34736886,0
+HTGC.US,D,20160624,000000,6.33937,6.45574,6.32823,6.39814,384127.46221461,0
+HTGC.US,D,20160627,000000,6.31899,6.34517,6.26021,6.2805,415248.54994744,0
+HTGC.US,D,20160628,000000,6.36599,6.44506,6.32424,6.40611,330558.86552206,0
+HTGC.US,D,20160629,000000,6.54023,6.55608,6.42893,6.48807,409598.3013692,0
+HTGC.US,D,20160630,000000,6.50863,6.56631,6.45574,6.56088,598089.35722247,0
+HTGC.US,D,20160701,000000,6.56088,6.60888,6.54023,6.56088,297259.16914261,0
+HTGC.US,D,20160705,000000,6.53553,6.65615,6.51361,6.60888,548286.12063385,0
+HTGC.US,D,20160706,000000,6.60888,6.60888,6.51361,6.56631,406224.93623211,0
+HTGC.US,D,20160707,000000,6.56631,6.60399,6.51633,6.58706,553575.29215814,0
+HTGC.US,D,20160708,000000,6.60888,6.64583,6.57718,6.60399,347606.7818401,0
+HTGC.US,D,20160711,000000,6.63497,6.65615,6.59248,6.63007,396458.18839657,0
+HTGC.US,D,20160712,000000,6.66711,6.69972,6.64012,6.6519,496697.37457661,0
+HTGC.US,D,20160713,000000,6.60888,6.70542,6.60399,6.67327,314256.29174661,0
+HTGC.US,D,20160714,000000,6.70823,6.70823,6.6135,6.66711,453897.04525457,0
+HTGC.US,D,20160715,000000,6.68722,6.7209,6.64012,6.7209,348461.4412889,0
+HTGC.US,D,20160718,000000,6.72924,6.815,6.7209,6.79462,349784.28627555,0
+HTGC.US,D,20160719,000000,6.80396,6.89243,6.77706,6.86798,533147.38543598,0
+HTGC.US,D,20160720,000000,6.89877,6.94731,6.82977,6.93075,380441.60531522,0
+HTGC.US,D,20160721,000000,6.93075,6.94731,6.82977,6.89877,430134.42078643,0
+HTGC.US,D,20160722,000000,6.90964,6.96316,6.90474,6.96316,314766.43730907,0
+HTGC.US,D,20160725,000000,6.91988,6.92566,6.76238,6.841,974586.72022356,0
+HTGC.US,D,20160726,000000,6.841,6.91561,6.80396,6.89877,429869.41010462,0
+HTGC.US,D,20160727,000000,6.90474,6.95029,6.87866,6.90964,345359.71210065,0
+HTGC.US,D,20160728,000000,6.92566,6.94006,6.86798,6.89243,359133.64228725,0
+HTGC.US,D,20160729,000000,6.89877,7.01524,6.86798,7.00582,516516.8609418,0
+HTGC.US,D,20160801,000000,7.01524,7.05272,6.9676,7.05272,494265.90157108,0
+HTGC.US,D,20160802,000000,7.05272,7.10154,7.01016,7.04087,436494.67714965,0
+HTGC.US,D,20160803,000000,7.04765,7.1576,7.02692,7.12073,927265.75035448,0
+HTGC.US,D,20160804,000000,7.14148,7.14148,7.07428,7.07863,610380.33180217,0
+HTGC.US,D,20160805,000000,7.05272,7.27434,7.05272,7.2219,785031.2047984,0
+HTGC.US,D,20160808,000000,7.24924,7.39052,7.23167,7.28493,764283.07683572,0
+HTGC.US,D,20160809,000000,7.29634,7.39678,7.26672,7.39678,1032346.9025333,0
+HTGC.US,D,20160810,000000,7.39678,7.39678,7.26899,7.38083,886797.5150323,0
+HTGC.US,D,20160811,000000,7.40139,7.46252,7.3581,7.40139,670786.20408517,0
+HTGC.US,D,20160812,000000,7.40674,7.42956,7.37468,7.40139,460205.40369262,0
+HTGC.US,D,20160815,000000,7.41734,7.41734,7.3534,7.37468,543234.35451203,0
+HTGC.US,D,20160816,000000,7.36942,7.40139,7.33221,7.33664,382041.6073066,0
+HTGC.US,D,20160817,000000,7.38618,7.39678,7.3534,7.38083,417271.46481851,0
+HTGC.US,D,20160818,000000,7.38083,7.48906,7.37468,7.42956,608417.04433449,0
+HTGC.US,D,20160819,000000,7.4444,7.44993,7.40139,7.4398,301063.17663761,0
+HTGC.US,D,20160822,000000,7.44993,7.52094,7.43264,7.51559,719473.0831767,0
+HTGC.US,D,20160823,000000,7.53588,7.53588,7.40674,7.41734,583813.01095162,0
+HTGC.US,D,20160824,000000,7.46642,7.46642,7.31997,7.40674,538129.58625384,0
+HTGC.US,D,20160825,000000,7.40139,7.40139,7.29932,7.31545,450579.99488738,0
+HTGC.US,D,20160826,000000,7.30413,7.36109,7.28791,7.33664,557675.22824783,0
+HTGC.US,D,20160829,000000,7.39052,7.4398,7.3581,7.41734,579646.82219148,0
+HTGC.US,D,20160830,000000,7.43499,7.49757,7.36942,7.47647,484415.23368631,0
+HTGC.US,D,20160831,000000,7.47031,7.49757,7.3428,7.38083,552185.09028985,0
+HTGC.US,D,20160901,000000,7.38083,7.45618,7.29932,7.39678,454894.14794486,0
+HTGC.US,D,20160902,000000,7.39678,7.45618,7.37468,7.43499,311019.84879512,0
+HTGC.US,D,20160906,000000,7.4398,7.45618,7.37468,7.42412,400009.3315327,0
+HTGC.US,D,20160907,000000,7.4398,7.4444,7.33664,7.39678,512805.6071854,0
+HTGC.US,D,20160908,000000,7.3534,7.44993,7.3534,7.40674,399750.94611795,0
+HTGC.US,D,20160909,000000,7.41344,7.41344,7.30413,7.3101,502101.384063,0
+HTGC.US,D,20160912,000000,7.28791,7.29408,7.11486,7.23937,832490.20106424,0
+HTGC.US,D,20160913,000000,7.23937,7.26672,7.13613,7.15842,404891.04913371,0
+HTGC.US,D,20160914,000000,7.23485,7.25541,7.13613,7.21248,450803.04554456,0
+HTGC.US,D,20160915,000000,7.24924,7.28203,7.20143,7.2622,389588.89068206,0
+HTGC.US,D,20160916,000000,7.2728,7.29408,7.16865,7.1797,550502.27246041,0
+HTGC.US,D,20160919,000000,7.20559,7.23485,7.13034,7.1797,463967.45116302,0
+HTGC.US,D,20160920,000000,7.20143,7.20143,7.14148,7.1797,422876.4407386,0
+HTGC.US,D,20160921,000000,7.22272,7.2286,7.16366,7.18495,409824.66465991,0
+HTGC.US,D,20160922,000000,7.24924,7.24924,7.16865,7.19083,438896.33645348,0
+HTGC.US,D,20160923,000000,7.18495,7.19083,7.15842,7.1797,492961.82817439,0
+HTGC.US,D,20160926,000000,7.20559,7.24544,7.16865,7.20559,729694.76601601,0
+HTGC.US,D,20160927,000000,7.2286,7.34751,7.19083,7.26672,745341.438354,0
+HTGC.US,D,20160928,000000,7.28203,7.30413,7.22479,7.28791,599062.16726692,0
+HTGC.US,D,20160929,000000,7.30413,7.33664,7.24544,7.28203,612057.62857574,0
+HTGC.US,D,20160930,000000,7.31997,7.39052,7.3101,7.32677,835212.08160857,0
+HTGC.US,D,20161003,000000,7.3581,7.39052,7.29932,7.34751,593234.14068965,0
+HTGC.US,D,20161004,000000,7.36481,7.37468,7.28203,7.3101,569348.94878116,0
+HTGC.US,D,20161005,000000,7.3534,7.36942,7.32677,7.3534,557324.08909444,0
+HTGC.US,D,20161006,000000,7.3534,7.3581,7.28791,7.3581,466509.34528596,0
+HTGC.US,D,20161007,000000,7.37468,7.37468,7.33221,7.3581,540000.11998288,0
+HTGC.US,D,20161010,000000,7.38618,7.40139,7.34751,7.3534,320071.06778979,0
+HTGC.US,D,20161011,000000,7.3534,7.36942,7.3101,7.31997,475027.23028351,0
+HTGC.US,D,20161012,000000,7.33221,7.34207,7.28791,7.3101,508085.10441583,0
+HTGC.US,D,20161013,000000,7.28791,7.29932,7.24924,7.26672,444679.09037261,0
+HTGC.US,D,20161014,000000,7.28791,7.32677,7.26601,7.28791,345605.9511925,0
+HTGC.US,D,20161017,000000,7.25541,7.28791,7.23937,7.2622,520211.55153057,0
+HTGC.US,D,20161018,000000,7.29408,7.32369,7.2728,7.3101,329992.40518972,0
+HTGC.US,D,20161019,000000,7.31545,7.37468,7.30322,7.36942,573752.54294376,0
+HTGC.US,D,20161020,000000,7.34751,7.34751,7.2622,7.29408,333839.47692053,0
+HTGC.US,D,20161021,000000,7.31545,7.36481,7.28791,7.3534,298241.91708762,0
+HTGC.US,D,20161024,000000,7.36481,7.38083,7.33221,7.3534,387531.74526457,0
+HTGC.US,D,20161025,000000,7.34751,7.34751,7.29408,7.33664,577970.62962909,0
+HTGC.US,D,20161026,000000,7.30413,7.36481,7.29408,7.33221,592829.9993999,0
+HTGC.US,D,20161027,000000,7.3581,7.36942,7.33221,7.33221,851644.95230258,0
+HTGC.US,D,20161028,000000,7.34751,7.4444,7.32677,7.43499,731608.36398083,0
+HTGC.US,D,20161031,000000,7.46252,7.46252,7.40139,7.40674,531439.17074953,0
+HTGC.US,D,20161101,000000,7.47647,7.47647,7.3581,7.38083,581232.46943758,0
+HTGC.US,D,20161102,000000,7.34751,7.4444,7.29932,7.30413,400432.24441241,0
+HTGC.US,D,20161103,000000,7.29408,7.30413,6.98272,7.01233,858647.85956918,0
+HTGC.US,D,20161104,000000,7.08904,7.16366,6.94795,6.96905,828098.75322457,0
+HTGC.US,D,20161107,000000,7.0233,7.1576,7.00654,7.11486,684712.51541381,0
+HTGC.US,D,20161108,000000,7.10371,7.14148,7.03507,7.1259,662068.45686509,0
+HTGC.US,D,20161109,000000,6.99286,7.36109,6.91561,7.3361,815069.06136935,0
+HTGC.US,D,20161110,000000,7.39143,7.45854,7.3581,7.43201,518361.99781383,0
+HTGC.US,D,20161111,000000,7.39143,7.52963,7.39143,7.49685,416909.28355338,0
+HTGC.US,D,20161114,000000,7.48653,7.60698,7.48653,7.55155,388684.54173041,0
+HTGC.US,D,20161115,000000,7.54765,7.54765,7.43201,7.48653,389608.76648318,0
+HTGC.US,D,20161116,000000,7.45148,7.53434,7.45148,7.49223,413167.11188412,0
+HTGC.US,D,20161117,000000,7.51406,7.56323,7.49223,7.53434,583730.19511356,0
+HTGC.US,D,20161118,000000,7.55155,7.63975,7.50083,7.63975,693580.43535357,0
+HTGC.US,D,20161121,000000,7.69209,7.70007,7.55934,7.58361,1694783.0617194,0
+HTGC.US,D,20161122,000000,7.61258,7.62101,7.52963,7.5414,576693.05730057,0
+HTGC.US,D,20161123,000000,7.55625,7.57491,7.50083,7.55155,480698.45887404,0
+HTGC.US,D,20161125,000000,7.57491,7.66303,7.51713,7.66303,452701.18455295,0
+HTGC.US,D,20161128,000000,7.66303,7.67915,7.56323,7.61258,595348.70508818,0
+HTGC.US,D,20161129,000000,7.61258,7.63513,7.59058,7.61874,489458.16611875,0
+HTGC.US,D,20161130,000000,7.63513,7.66303,7.51406,7.55625,558432.71711331,0
+HTGC.US,D,20161201,000000,7.59692,7.66556,7.5414,7.58361,577596.30204104,0
+HTGC.US,D,20161202,000000,7.54765,7.58043,7.46325,7.49685,476138.06672472,0
+HTGC.US,D,20161205,000000,7.5414,7.60226,7.50708,7.60226,754839.86287422,0
+HTGC.US,D,20161206,000000,7.56323,7.59692,7.47945,7.53434,705324.82540206,0
+HTGC.US,D,20161207,000000,7.50708,7.55155,7.46325,7.5203,605083.43079967,0
+HTGC.US,D,20161208,000000,7.53434,7.62101,7.46325,7.60226,695120.80994155,0
+HTGC.US,D,20161209,000000,7.59692,7.59692,7.50083,7.56323,887617.94393471,0
+HTGC.US,D,20161212,000000,7.56323,7.59909,7.42567,7.47945,880340.08808574,0
+HTGC.US,D,20161213,000000,7.51406,7.52411,7.37024,7.43201,862896.86416738,0
+HTGC.US,D,20161214,000000,7.44051,7.46325,7.39831,7.40819,669267.91372069,0
+HTGC.US,D,20161215,000000,7.40293,7.49685,7.40293,7.47945,775928.08787852,0
+HTGC.US,D,20161216,000000,7.46787,7.53434,7.42567,7.44051,2095674.6579802,0
+HTGC.US,D,20161219,000000,7.47945,7.65179,7.46325,7.6249,1133281.741753,0
+HTGC.US,D,20161220,000000,7.64619,7.6575,7.54765,7.63042,616964.74303375,0
+HTGC.US,D,20161221,000000,7.64619,7.65506,7.59447,7.63513,477056.77042163,0
+HTGC.US,D,20161222,000000,7.63513,7.63513,7.57654,7.6249,509749.1506553,0
+HTGC.US,D,20161223,000000,7.63513,7.74761,7.6249,7.74036,693107.83297103,0
+HTGC.US,D,20161227,000000,7.74761,7.88979,7.74036,7.88391,658011.58501119,0
+HTGC.US,D,20161228,000000,7.88979,7.93327,7.79171,7.79579,437469.69561644,0
+HTGC.US,D,20161229,000000,7.81897,7.87413,7.79987,7.83953,424457.67114001,0
+HTGC.US,D,20161230,000000,7.87748,7.91199,7.79987,7.8053,662938.57527035,0
+HTGC.US,D,20170103,000000,7.85593,7.96632,7.76845,7.95636,973038.61615738,0
+HTGC.US,D,20170104,000000,7.97854,8.07861,7.92764,8.02908,1725777.1651671,0
+HTGC.US,D,20170105,000000,8.051,8.09981,7.95636,7.96632,706469.89238967,0
+HTGC.US,D,20170106,000000,8.00136,8.0442,7.94657,7.97447,511398.84214952,0
+HTGC.US,D,20170109,000000,7.96632,7.96632,7.8053,7.81109,646715.50469942,0
+HTGC.US,D,20170110,000000,7.81109,7.87413,7.77243,7.8609,785468.47242335,0
+HTGC.US,D,20170111,000000,7.8667,7.88979,7.77813,7.8609,441207.45044102,0
+HTGC.US,D,20170112,000000,7.85022,7.85022,7.75151,7.81897,502120.15565295,0
+HTGC.US,D,20170113,000000,7.85022,7.85267,7.77813,7.85022,488224.76223719,0
+HTGC.US,D,20170117,000000,7.85022,7.90129,7.81109,7.83292,624095.73879655,0
+HTGC.US,D,20170118,000000,7.83292,7.97447,7.79987,7.96632,1206387.1467501,0
+HTGC.US,D,20170119,000000,7.90618,7.91199,7.75151,7.8946,1585751.0419594,0
+HTGC.US,D,20170120,000000,7.8946,7.96632,7.82387,7.83953,813430.41198688,0
+HTGC.US,D,20170123,000000,7.88391,7.91687,7.84532,7.8609,938472.38956115,0
+HTGC.US,D,20170124,000000,7.88391,7.95074,7.83953,7.8946,934297.3671116,0
+HTGC.US,D,20170125,000000,7.96632,8.03406,7.91687,8.0106,1169194.0017705,0
+HTGC.US,D,20170126,000000,8.02319,8.02319,7.94657,7.96632,698788.99946214,0
+HTGC.US,D,20170127,000000,7.99421,8.0165,7.91687,7.97447,529292.58422695,0
+HTGC.US,D,20170130,000000,7.96632,7.97447,7.87748,7.96632,967497.68448539,0
+HTGC.US,D,20170131,000000,7.92348,7.95074,7.8053,7.81897,909226.25240205,0
+HTGC.US,D,20170201,000000,7.87748,8.06612,7.86425,8.05679,701901.77076213,0
+HTGC.US,D,20170202,000000,8.0106,8.02908,7.8946,7.90618,599622.00233222,0
+HTGC.US,D,20170203,000000,7.99421,8.03406,7.91443,7.99421,746812.247638,0
+HTGC.US,D,20170206,000000,7.92847,8.0442,7.88979,8.02908,885278.12045665,0
+HTGC.US,D,20170207,000000,8.051,8.12326,7.99421,8.07861,849207.95824118,0
+HTGC.US,D,20170208,000000,8.0106,8.0442,7.94657,8.0442,947205.59573766,0
+HTGC.US,D,20170209,000000,8.03406,8.09981,7.99421,8.0165,610667.42670745,0
+HTGC.US,D,20170210,000000,8.08967,8.16202,8.02908,8.11067,992859.20673373,0
+HTGC.US,D,20170213,000000,8.14853,8.18865,8.11829,8.1267,872457.12451334,0
+HTGC.US,D,20170214,000000,8.14853,8.27821,8.12326,8.26527,718236.36666163,0
+HTGC.US,D,20170215,000000,8.29878,8.37086,8.27042,8.36552,863566.01613893,0
+HTGC.US,D,20170216,000000,8.34188,8.40075,8.30919,8.36081,891821.67587477,0
+HTGC.US,D,20170217,000000,8.38227,8.43425,8.36081,8.39287,943991.23700965,0
+HTGC.US,D,20170221,000000,8.4272,8.48261,8.38671,8.45364,899992.83856363,0
+HTGC.US,D,20170222,000000,8.40953,8.55751,8.40953,8.53723,1140785.9608927,0
+HTGC.US,D,20170223,000000,8.53723,8.54873,8.25059,8.26527,1808482.5821125,0
+HTGC.US,D,20170224,000000,8.30919,8.41306,7.79987,8.36552,2741662.4875159,0
+HTGC.US,D,20170227,000000,8.37086,8.40075,8.18257,8.25059,1610356.1795534,0
+HTGC.US,D,20170228,000000,8.2592,8.28328,8.14853,8.19381,1394317.263327,0
+HTGC.US,D,20170301,000000,8.29371,8.335,8.217,8.29371,1688272.6326365,0
+HTGC.US,D,20170302,000000,8.29371,8.33662,8.2256,8.30919,1117859.2242834,0
+HTGC.US,D,20170303,000000,8.32296,8.39984,8.29878,8.37167,867913.29553163,0
+HTGC.US,D,20170306,000000,8.35646,8.40953,8.30919,8.38843,672158.73857467,0
+HTGC.US,D,20170307,000000,8.40691,8.42366,8.36081,8.37167,782987.30991499,0
+HTGC.US,D,20170308,000000,8.37167,8.44657,8.20241,8.20241,843322.51268285,0
+HTGC.US,D,20170309,000000,8.19118,8.27731,8.17054,8.22053,705939.87102607,0
+HTGC.US,D,20170310,000000,8.26952,8.30919,8.23682,8.29878,697359.04599159,0
+HTGC.US,D,20170313,000000,8.35049,8.40691,8.335,8.38843,837375.23129877,0
+HTGC.US,D,20170314,000000,8.36642,8.36642,8.20848,8.2256,791377.10641634,0
+HTGC.US,D,20170315,000000,8.26436,8.37167,8.23085,8.37167,961586.84207006,0
+HTGC.US,D,20170316,000000,8.36081,8.49059,8.36081,8.44657,1093207.7098199,0
+HTGC.US,D,20170317,000000,8.46242,8.55751,8.44657,8.52229,1384621.1850066,0
+HTGC.US,D,20170320,000000,8.51522,8.51522,8.40691,8.42366,812792.17792821,0
+HTGC.US,D,20170321,000000,8.46858,8.47564,8.25657,8.28764,694001.13981093,0
+HTGC.US,D,20170322,000000,8.28764,8.37167,8.17715,8.26436,1075152.7529112,0
+HTGC.US,D,20170323,000000,8.29878,8.30919,8.24887,8.28328,650952.36297472,0
+HTGC.US,D,20170324,000000,8.25657,8.39984,8.18086,8.36642,763464.85635566,0
+HTGC.US,D,20170327,000000,8.28328,8.3858,8.2678,8.37784,438603.72049232,0
+HTGC.US,D,20170328,000000,8.3955,8.54873,8.3955,8.51875,775611.17927154,0
+HTGC.US,D,20170329,000000,8.51522,8.64871,8.46415,8.64871,708369.13560925,0
+HTGC.US,D,20170330,000000,8.67678,8.75647,8.66591,8.68403,893887.65498165,0
+HTGC.US,D,20170331,000000,8.70032,8.70032,8.54338,8.54873,1266361.2724641,0
+HTGC.US,D,20170403,000000,8.54873,8.54873,8.46858,8.502,761236.55820619,0
+HTGC.US,D,20170404,000000,8.45092,8.51875,8.43598,8.502,562509.46476836,0
+HTGC.US,D,20170405,000000,8.502,8.52229,8.45092,8.45092,631312.86303092,0
+HTGC.US,D,20170406,000000,8.46858,8.47564,8.4175,8.47564,552340.78406541,0
+HTGC.US,D,20170407,000000,8.44041,8.51522,8.44041,8.47999,585301.48761441,0
+HTGC.US,D,20170410,000000,8.51522,8.60434,8.49503,8.51875,593336.83232885,0
+HTGC.US,D,20170411,000000,8.50906,8.58749,8.48443,8.57598,609593.02923498,0
+HTGC.US,D,20170412,000000,8.58749,8.59718,8.52229,8.53642,439960.79602537,0
+HTGC.US,D,20170413,000000,8.51875,8.60434,8.47999,8.52934,391360.04540542,0
+HTGC.US,D,20170417,000000,8.57073,8.60977,8.53106,8.60434,626173.86422632,0
+HTGC.US,D,20170418,000000,8.60434,8.62879,8.54873,8.58749,660842.78246177,0
+HTGC.US,D,20170419,000000,8.64871,8.66138,8.58749,8.59718,650088.86983653,0
+HTGC.US,D,20170420,000000,8.6152,8.65596,8.57073,8.58749,1299492.0245338,0
+HTGC.US,D,20170421,000000,8.6152,8.70032,8.60796,8.66591,891366.74087102,0
+HTGC.US,D,20170424,000000,8.75647,8.76825,8.68403,8.69399,625417.47957203,0
+HTGC.US,D,20170425,000000,8.73474,8.83527,8.70576,8.74923,784893.17840161,0
+HTGC.US,D,20170426,000000,8.76282,8.85972,8.76282,8.79179,626755.78351512,0
+HTGC.US,D,20170427,000000,8.81444,8.81987,8.69943,8.76825,832616.08113809,0
+HTGC.US,D,20170428,000000,8.79632,8.85067,8.73474,8.76825,891023.33119585,0
+HTGC.US,D,20170501,000000,8.79632,8.81082,8.71028,8.73474,728218.43567613,0
+HTGC.US,D,20170502,000000,8.72931,8.8081,8.71028,8.74923,451312.08689585,0
+HTGC.US,D,20170503,000000,8.75647,8.75647,8.62063,8.69037,1304659.732829,0
+HTGC.US,D,20170504,000000,8.62063,8.63422,7.09647,7.62101,8863996.6774625,0
+HTGC.US,D,20170505,000000,7.47945,7.57573,7.20795,7.34425,4966100.3147273,0
+HTGC.US,D,20170508,000000,7.15161,7.25314,6.94306,7.20795,4888932.5168204,0
+HTGC.US,D,20170509,000000,7.20197,7.3725,7.1797,7.28122,3028340.0009764,0
+HTGC.US,D,20170510,000000,7.28122,7.3725,7.28122,7.35648,2590552.2925418,0
+HTGC.US,D,20170511,000000,7.33827,7.44993,7.33057,7.41344,1764802.1964846,0
+HTGC.US,D,20170512,000000,7.3793,7.40203,7.29172,7.32749,1096434.2148709,0
+HTGC.US,D,20170515,000000,7.58206,7.85267,7.58206,7.70242,3591311.0260156,0
+HTGC.US,D,20170516,000000,7.70242,7.80068,7.67353,7.69209,1174492.0069842,0
+HTGC.US,D,20170517,000000,7.63894,7.7314,7.58206,7.65026,1347475.5211075,0
+HTGC.US,D,20170518,000000,7.66782,7.75395,7.61558,7.7218,999345.34317082,0
+HTGC.US,D,20170519,000000,7.71464,7.78284,7.66782,7.67353,1226943.1419686,0
+HTGC.US,D,20170522,000000,7.7218,7.79579,7.66303,7.67353,899836.0405769,0
+HTGC.US,D,20170523,000000,7.70813,7.75395,7.6575,7.67353,690582.50201571,0
+HTGC.US,D,20170524,000000,7.70813,7.74426,7.68006,7.7218,795599.60994637,0
+HTGC.US,D,20170525,000000,7.74996,7.7669,7.65026,7.66303,708984.18123326,0
+HTGC.US,D,20170526,000000,7.65026,7.67353,7.62816,7.65026,853363.10488959,0
+HTGC.US,D,20170530,000000,7.62816,7.6575,7.53434,7.54765,1062271.0253533,0
+HTGC.US,D,20170531,000000,7.5414,7.59211,7.4944,7.5414,1076700.8569773,0
+HTGC.US,D,20170601,000000,7.54765,7.6575,7.5414,7.6336,576098.99168887,0
+HTGC.US,D,20170602,000000,7.66303,7.67353,7.55155,7.57573,532889.00002122,0
+HTGC.US,D,20170605,000000,7.55155,7.58043,7.4944,7.50536,716746.78578768,0
+HTGC.US,D,20170606,000000,7.51242,7.55697,7.4944,7.5414,637398.17081178,0
+HTGC.US,D,20170607,000000,7.52809,7.58985,7.49685,7.51867,425766.16138141,0
+HTGC.US,D,20170608,000000,7.4944,7.58206,7.4944,7.52809,693237.02567841,0
+HTGC.US,D,20170609,000000,7.52809,7.6336,7.52809,7.55155,401628.10511404,0
+HTGC.US,D,20170612,000000,7.58206,7.68006,7.56948,7.58206,640339.78937976,0
+HTGC.US,D,20170613,000000,7.58206,7.62816,7.55697,7.62816,574731.97825525,0
+HTGC.US,D,20170614,000000,7.60461,7.64528,7.56948,7.63894,517772.34904683,0
+HTGC.US,D,20170615,000000,7.54765,7.65026,7.52266,7.62816,728269.22939015,0
+HTGC.US,D,20170616,000000,7.66303,7.74426,7.62816,7.68476,411593.61096092,0
+HTGC.US,D,20170619,000000,7.74426,7.7669,7.68476,7.69681,313397.21545311,0
+HTGC.US,D,20170620,000000,7.6575,7.69681,7.63894,7.63894,544032.69919096,0
+HTGC.US,D,20170621,000000,7.64528,7.69209,7.61258,7.6575,381747.88713427,0
+HTGC.US,D,20170622,000000,7.64528,7.68006,7.5827,7.6575,347044.73835243,0
+HTGC.US,D,20170623,000000,7.66782,7.70732,7.63894,7.69681,368743.59213607,0
+HTGC.US,D,20170626,000000,7.7218,7.77325,7.69209,7.7314,569374.34563817,0
+HTGC.US,D,20170627,000000,7.70242,7.72588,7.6575,7.67353,389771.0855258,0
+HTGC.US,D,20170628,000000,7.69446,7.7314,7.62816,7.65026,393702.07730584,0
+HTGC.US,D,20170629,000000,7.66782,7.69681,7.58668,7.69681,616742.79658774,0
+HTGC.US,D,20170630,000000,7.71464,7.7218,7.63894,7.66303,474456.35310646,0
+HTGC.US,D,20170703,000000,7.68006,7.73774,7.6575,7.7218,228505.46038287,0
+HTGC.US,D,20170705,000000,7.7218,7.72588,7.6336,7.69681,570847.36334452,0
+HTGC.US,D,20170706,000000,7.68006,7.7218,7.61558,7.66303,480744.83574336,0
+HTGC.US,D,20170707,000000,7.68476,7.71464,7.59909,7.68006,337678.81917312,0
+HTGC.US,D,20170710,000000,7.68476,7.8053,7.68476,7.77325,592263.53906756,0
+HTGC.US,D,20170711,000000,7.75395,7.75395,7.60461,7.69209,677505.32908,0
+HTGC.US,D,20170712,000000,7.72588,7.77813,7.69209,7.74426,410182.42908033,0
+HTGC.US,D,20170713,000000,7.71464,7.80068,7.70813,7.80068,595723.03267623,0
+HTGC.US,D,20170714,000000,7.80068,7.83455,7.75395,7.77813,404287.04562144,0
+HTGC.US,D,20170717,000000,7.7669,7.83455,7.7669,7.81182,398783.65712936,0
+HTGC.US,D,20170718,000000,7.8053,7.82387,7.72588,7.77325,577115.97018028,0
+HTGC.US,D,20170719,000000,7.75395,7.7612,7.65026,7.7218,577605.13573043,0
+HTGC.US,D,20170720,000000,7.74426,7.75395,7.68006,7.69681,344402.36101264,0
+HTGC.US,D,20170721,000000,7.69209,7.74426,7.66782,7.69209,344117.4745297,0
+HTGC.US,D,20170724,000000,7.69209,7.73774,7.65913,7.69209,422920.60918557,0
+HTGC.US,D,20170725,000000,7.69209,7.74996,7.57573,7.67353,1030816.4658458,0
+HTGC.US,D,20170726,000000,7.66782,7.74426,7.66782,7.68006,387261.2135269,0
+HTGC.US,D,20170727,000000,7.69209,7.74996,7.67353,7.69681,459616.85913678,0
+HTGC.US,D,20170728,000000,7.73774,7.75395,7.67353,7.69681,351732.11478679,0
+HTGC.US,D,20170731,000000,7.69681,7.74426,7.68476,7.7218,348309.06014686,0
+HTGC.US,D,20170801,000000,7.7669,7.77325,7.69681,7.75395,368444.35090786,0
+HTGC.US,D,20170802,000000,7.7612,7.7612,7.70813,7.72588,221060.86864661,0
+HTGC.US,D,20170803,000000,7.70813,7.7612,7.69681,7.71464,399279.44794658,0
+HTGC.US,D,20170804,000000,7.38464,7.4944,7.17535,7.39678,2998991.1721782,0
+HTGC.US,D,20170807,000000,7.4944,7.66303,7.48263,7.62816,1130931.9803744,0
+HTGC.US,D,20170808,000000,7.69209,7.77325,7.65026,7.6575,1016886.8418837,0
+HTGC.US,D,20170809,000000,7.66782,7.7612,7.63894,7.73774,1076605.8948164,0
+HTGC.US,D,20170810,000000,7.66637,7.76201,7.4944,7.553,1220020.8421177,0
+HTGC.US,D,20170811,000000,7.4944,7.53506,7.39442,7.50536,1074332.3240088,0
+HTGC.US,D,20170814,000000,7.54294,7.66637,7.53588,7.65578,582285.88689774,0
+HTGC.US,D,20170815,000000,7.64863,7.6615,7.58903,7.58903,557765.77356411,0
+HTGC.US,D,20170816,000000,7.58206,7.65578,7.51949,7.52963,780177.09247673,0
+HTGC.US,D,20170817,000000,7.5664,7.63667,7.49838,7.51315,645316.46914175,0
+HTGC.US,D,20170818,000000,7.49838,7.54294,7.38228,7.42412,655736.9099924,0
+HTGC.US,D,20170821,000000,7.47566,7.48987,7.37024,7.39442,842509.81325866,0
+HTGC.US,D,20170822,000000,7.41208,7.453,7.38228,7.39442,537490.24798398,0
+HTGC.US,D,20170823,000000,7.37703,7.41734,7.34661,7.37703,509841.90439393,0
+HTGC.US,D,20170824,000000,7.37703,7.42412,7.36481,7.37024,674468.74835104,0
+HTGC.US,D,20170825,000000,7.41734,7.42412,7.36481,7.36481,547654.51184223,0
+HTGC.US,D,20170828,000000,7.39442,7.52963,7.33356,7.36481,495618.56025944,0
+HTGC.US,D,20170829,000000,7.28791,7.38228,7.2804,7.30023,637380.50343298,0
+HTGC.US,D,20170830,000000,7.30023,7.32306,7.26672,7.29344,573013.82566824,0
+HTGC.US,D,20170831,000000,7.30023,7.32306,7.2219,7.22788,990249.95572918,0
+HTGC.US,D,20170901,000000,7.2219,7.38763,7.20433,7.3534,1160281.9133839,0
+HTGC.US,D,20170905,000000,7.33981,7.34661,7.2401,7.2401,570476.34838999,0
+HTGC.US,D,20170906,000000,7.22788,7.28791,7.18721,7.18721,588333.65149868,0
+HTGC.US,D,20170907,000000,7.16285,7.21747,7.16285,7.1739,440343.9573028,0
+HTGC.US,D,20170908,000000,7.16865,7.19763,6.89606,7.13241,1970671.327797,0
+HTGC.US,D,20170911,000000,7.13241,7.22109,7.12744,7.16865,845553.01925468,0
+HTGC.US,D,20170912,000000,7.15026,7.21003,7.13912,7.18721,709145.39606469,0
+HTGC.US,D,20170913,000000,7.15687,7.28791,7.13912,7.21747,859690.23491759,0
+HTGC.US,D,20170914,000000,7.19763,7.31997,7.19319,7.31699,947943.208802,0
+HTGC.US,D,20170915,000000,7.28791,7.3581,7.2804,7.34661,1088623.0250249,0
+HTGC.US,D,20170918,000000,7.36481,7.40593,7.33221,7.34661,523757.17361083,0
+HTGC.US,D,20170919,000000,7.38763,7.40593,7.33981,7.33981,953951.22180066,0
+HTGC.US,D,20170920,000000,7.36481,7.48987,7.36109,7.41734,680645.70565934,0
+HTGC.US,D,20170921,000000,7.43499,7.46949,7.38763,7.40067,516010.02801285,0
+HTGC.US,D,20170922,000000,7.43119,7.50536,7.40593,7.48987,510729.69017798,0
+HTGC.US,D,20170925,000000,7.47566,7.4944,7.44051,7.48263,708464.09777022,0
+HTGC.US,D,20170926,000000,7.51315,7.553,7.48263,7.53588,573384.84062276,0
+HTGC.US,D,20170927,000000,7.55934,7.57183,7.48987,7.51949,636924.46421806,0
+HTGC.US,D,20170928,000000,7.52347,7.57735,7.47566,7.55934,631626.45900438,0
+HTGC.US,D,20170929,000000,7.58206,7.65179,7.54847,7.64301,693829.98707894,0
+HTGC.US,D,20171002,000000,7.65578,7.68403,7.52963,7.64301,876817.65444015,0
+HTGC.US,D,20171003,000000,7.64301,7.66067,7.50536,7.54294,683239.49770747,0
+HTGC.US,D,20171004,000000,7.5664,7.57183,7.453,7.50536,794136.5301406,0
+HTGC.US,D,20171005,000000,7.53588,7.58903,7.48263,7.55934,701968.02343258,0
+HTGC.US,D,20171006,000000,7.5664,7.57491,7.50925,7.51949,429795.42795596,0
+HTGC.US,D,20171009,000000,7.52963,7.5664,7.4944,7.4944,364624.8844564,0
+HTGC.US,D,20171010,000000,7.52347,7.553,7.4944,7.54847,449822.50602189,0
+HTGC.US,D,20171011,000000,7.553,7.58134,7.51315,7.54847,567568.96036839,0
+HTGC.US,D,20171012,000000,7.58206,7.60154,7.54847,7.58206,621055.84543405,0
+HTGC.US,D,20171013,000000,7.57183,7.59845,7.50925,7.52347,382802.4088056,0
+HTGC.US,D,20171016,000000,7.52963,7.54294,7.47566,7.51949,591607.63763009,0
+HTGC.US,D,20171017,000000,7.553,7.57183,7.46949,7.4944,561256.18508567,0
+HTGC.US,D,20171018,000000,7.48987,7.54847,7.48987,7.4944,389807.52449455,0
+HTGC.US,D,20171019,000000,7.46551,7.49838,7.43499,7.47566,433962.72092727,0
+HTGC.US,D,20171020,000000,7.51315,7.56865,7.48987,7.52963,473888.78856294,0
+HTGC.US,D,20171023,000000,7.55934,7.57183,7.52963,7.55934,318646.63537512,0
+HTGC.US,D,20171024,000000,7.57735,7.59529,7.50536,7.57735,595914.06120935,0
+HTGC.US,D,20171025,000000,7.52963,7.55934,7.40593,7.43119,533938.00063669,0
+HTGC.US,D,20171026,000000,7.44051,7.44993,7.36481,7.37024,537751.94603228,0
+HTGC.US,D,20171027,000000,7.39442,7.48263,7.37323,7.48263,429518.27095124,0
+HTGC.US,D,20171030,000000,7.50083,7.57735,7.43897,7.46949,456889.45753658,0
+HTGC.US,D,20171031,000000,7.49757,7.50391,7.38228,7.38763,516260.68394939,0
+HTGC.US,D,20171101,000000,7.39442,7.45391,7.38618,7.40067,532912.18845587,0
+HTGC.US,D,20171102,000000,7.43119,7.453,7.27823,7.37703,767124.21218687,0
+HTGC.US,D,20171103,000000,7.7314,7.98515,7.70169,7.93824,2907844.0608062,0
+HTGC.US,D,20171106,000000,7.92675,7.98108,7.92675,7.92675,1428186.7326723,0
+HTGC.US,D,20171107,000000,7.93824,8.08206,7.92675,8.0635,1451743.973862,0
+HTGC.US,D,20171108,000000,8.08794,8.25838,8.03832,8.25838,976229.78645073,0
+HTGC.US,D,20171109,000000,8.26952,8.27821,8.0913,8.18684,1016578.7669661,0
+HTGC.US,D,20171110,000000,8.17054,8.21871,8.02564,8.16202,1194287.2007036,0
+HTGC.US,D,20171113,000000,8.10814,8.19979,8.0913,8.146,451183.99839965,0
+HTGC.US,D,20171114,000000,8.10814,8.28419,8.0913,8.21871,453883.79472048,0
+HTGC.US,D,20171115,000000,8.19381,8.19381,8.12254,8.146,288656.25988464,0
+HTGC.US,D,20171116,000000,8.17054,8.30312,8.146,8.19381,498682.74626777,0
+HTGC.US,D,20171117,000000,8.17633,8.29371,8.15614,8.27215,349490.56610322,0
+HTGC.US,D,20171120,000000,8.38752,8.38752,8.24199,8.29624,619770.54362732,0
+HTGC.US,D,20171121,000000,8.335,8.36425,8.26001,8.27215,456455.50254513,0
+HTGC.US,D,20171122,000000,8.29107,8.30312,8.29107,8.29107,457475.79367007,0
+HTGC.US,D,20171124,000000,8.31426,8.32205,8.27215,8.28419,232015.74770556,0
+HTGC.US,D,20171127,000000,8.33753,8.35139,8.24887,8.29624,527112.87136914,0
+HTGC.US,D,20171128,000000,8.30312,8.30312,8.17633,8.19979,368065.60647513,0
+HTGC.US,D,20171129,000000,8.21871,8.22397,8.14011,8.15115,439388.81463715,0
+HTGC.US,D,20171130,000000,8.15614,8.17633,8.0913,8.14011,490798.67848418,0
+HTGC.US,D,20171201,000000,8.10814,8.12254,7.97031,8.11576,508752.04796503,0
+HTGC.US,D,20171204,000000,8.17633,8.18684,8.02826,8.04927,516071.8638386,0
+HTGC.US,D,20171205,000000,8.02564,8.02564,7.89134,7.93915,673956.39436622,0
+HTGC.US,D,20171206,000000,7.90293,8.05524,7.89632,7.94657,709040.49600314,0
+HTGC.US,D,20171207,000000,7.91525,7.95717,7.88481,7.93915,546785.49764817,0
+HTGC.US,D,20171208,000000,7.92675,8.10814,7.91525,8.0855,451690.83132859,0
+HTGC.US,D,20171211,000000,8.03587,8.06195,7.98679,8.03161,428417.37241059,0
+HTGC.US,D,20171212,000000,8.00136,8.03587,7.93245,7.93245,414868.70130352,0
+HTGC.US,D,20171213,000000,7.90871,7.98189,7.8609,7.93915,839975.64861394,0
+HTGC.US,D,20171214,000000,7.93915,8.01133,7.85439,7.91525,579311.14199453,0
+HTGC.US,D,20171215,000000,7.91525,7.95219,7.84859,7.87332,693793.54811019,0
+HTGC.US,D,20171218,000000,7.8609,8.01803,7.8609,7.87748,650816.5450003,0
+HTGC.US,D,20171219,000000,7.89134,7.96215,7.69599,7.71528,1721422.1562963,0
+HTGC.US,D,20171220,000000,7.78138,7.87332,7.77007,7.82975,837567.36404308,0
+HTGC.US,D,20171221,000000,7.83546,7.89632,7.81897,7.87332,454616.99094014,0
+HTGC.US,D,20171222,000000,7.88481,7.88481,7.79488,7.84859,441084.88300067,0
+HTGC.US,D,20171226,000000,7.85439,7.89632,7.79896,7.83546,750034.33584423,0
+HTGC.US,D,20171227,000000,7.81897,7.98189,7.79896,7.94657,825978.66777016,0
+HTGC.US,D,20171228,000000,7.97031,7.97692,7.85683,7.92675,671235.61803306,0
+HTGC.US,D,20171229,000000,7.94657,7.95717,7.84859,7.95219,951129.96225067,0
+HTGC.US,D,20180102,000000,7.93915,8.10814,7.9128,8.03161,617297.11059717,0
+HTGC.US,D,20180103,000000,8.09646,8.09646,7.92675,7.93245,711121.93406645,0
+HTGC.US,D,20180104,000000,7.95717,7.9934,7.8609,7.8609,598089.35722247,0
+HTGC.US,D,20180105,000000,7.87748,7.91525,7.82975,7.87332,652532.48916496,0
+HTGC.US,D,20180108,000000,7.87748,7.95717,7.81897,7.92095,679057.84999088,0
+HTGC.US,D,20180109,000000,7.93915,7.95717,7.8609,7.90293,585098.31275836,0
+HTGC.US,D,20180110,000000,7.92675,7.92675,7.82387,7.83546,465765.10695457,0
+HTGC.US,D,20180111,000000,7.83546,7.90871,7.79488,7.89632,524866.90584087,0
+HTGC.US,D,20180112,000000,7.90871,7.92675,7.85439,7.87748,413911.35021551,0
+HTGC.US,D,20180116,000000,7.87748,7.95219,7.82975,7.92095,882976.94436967,0
+HTGC.US,D,20180117,000000,7.90871,7.95219,7.89632,7.91525,545133.5977316,0
+HTGC.US,D,20180118,000000,7.93915,7.98189,7.91525,7.93915,517803.2669597,0
+HTGC.US,D,20180119,000000,7.93915,7.97031,7.89134,7.93915,588740.00121077,0
+HTGC.US,D,20180122,000000,7.94657,8.00136,7.92675,7.98189,531057.11368328,0
+HTGC.US,D,20180123,000000,7.9934,8.04167,7.96215,8.00136,488927.04054397,0
+HTGC.US,D,20180124,000000,8.02564,8.03587,7.96215,7.98189,431109.43925322,0
+HTGC.US,D,20180125,000000,8.00136,8.01803,7.92675,7.93245,502736.30548814,0
+HTGC.US,D,20180126,000000,7.93915,7.98189,7.89134,7.93915,612447.41512022,0
+HTGC.US,D,20180129,000000,7.93915,7.93915,7.87748,7.89632,410420.93869396,0
+HTGC.US,D,20180130,000000,7.88481,7.89632,7.78456,7.79896,425377.4790481,0
+HTGC.US,D,20180131,000000,7.84859,7.85439,7.66637,7.68476,704662.29869756,0
+HTGC.US,D,20180201,000000,7.69209,7.8609,7.68476,7.8609,473153.38392094,0
+HTGC.US,D,20180202,000000,7.77007,7.81897,7.65578,7.68476,705568.85607155,0
+HTGC.US,D,20180205,000000,7.60615,7.6249,7.19382,7.34578,1892307.6691885,0
+HTGC.US,D,20180206,000000,7.30322,7.68721,7.30322,7.60615,913597.8244406,0
+HTGC.US,D,20180207,000000,7.87748,7.87748,7.59447,7.73955,1332829.2640932,0
+HTGC.US,D,20180208,000000,7.75712,7.79488,7.60615,7.61177,525925.8443569,0
+HTGC.US,D,20180209,000000,7.67281,7.69209,7.41823,7.47819,716193.57598941,0
+HTGC.US,D,20180212,000000,7.51632,7.56948,7.47421,7.52175,734829.3479759,0
+HTGC.US,D,20180213,000000,7.37622,7.63595,7.37024,7.61792,591255.39426553,0
+HTGC.US,D,20180214,000000,7.6,7.67281,7.49757,7.61177,699712.12000374,0
+HTGC.US,D,20180215,000000,7.63042,7.63042,7.47338,7.53987,570273.17353394,0
+HTGC.US,D,20180216,000000,7.53987,7.67281,7.53987,7.6421,487523.58814159,0
+HTGC.US,D,20180220,000000,7.63042,7.64935,7.48589,7.51632,395538.38048848,0
+HTGC.US,D,20180221,000000,7.54602,7.6249,7.53198,7.53198,393755.0794422,0
+HTGC.US,D,20180222,000000,7.54602,7.55625,7.46161,7.52175,510533.14058896,0
+HTGC.US,D,20180223,000000,7.52574,7.52574,7.35266,7.46714,887045.96254649,0
+HTGC.US,D,20180226,000000,7.45455,7.52175,7.38763,7.43662,802274.56649425,0
+HTGC.US,D,20180227,000000,7.43662,7.47104,7.37024,7.37622,631337.15567675,0
+HTGC.US,D,20180228,000000,7.38763,7.43201,7.30322,7.30322,843259.57264592,0
+HTGC.US,D,20180301,000000,7.3284,7.34578,7.06685,7.20559,1174702.9113185,0
+HTGC.US,D,20180302,000000,7.24924,7.49685,7.18794,7.41734,930624.76074631,0
+HTGC.US,D,20180305,000000,7.43201,7.71691,7.42412,7.63513,1144941.1075411,0
+HTGC.US,D,20180306,000000,7.64139,7.67281,7.54918,7.57962,513496.84338044,0
+HTGC.US,D,20180307,000000,7.51785,7.55381,7.46714,7.49295,595932.83279932,0
+HTGC.US,D,20180308,000000,7.53506,7.61005,7.52881,7.59211,472902.7279844,0
+HTGC.US,D,20180309,000000,7.63042,7.6575,7.58442,7.62345,423420.81684747,0
+HTGC.US,D,20180312,000000,7.62345,7.69681,7.56005,7.62345,586476.36830372,0
+HTGC.US,D,20180313,000000,7.64781,7.67281,7.54602,7.64781,623050.0508146,0
+HTGC.US,D,20180314,000000,7.65506,7.66637,7.51785,7.52881,425257.12003011,0
+HTGC.US,D,20180315,000000,7.54294,7.54918,7.35648,7.40593,558704.35306216,0
+HTGC.US,D,20180316,000000,7.42412,7.52266,7.37395,7.48653,598891.01453493,0
+HTGC.US,D,20180319,000000,7.48653,7.51785,7.41734,7.47166,349849.43473483,0
+HTGC.US,D,20180320,000000,7.47945,7.56721,7.44125,7.51088,558934.02898638,0
+HTGC.US,D,20180321,000000,7.49295,7.57428,7.48653,7.55381,333010.21432873,0
+HTGC.US,D,20180322,000000,7.54918,7.76029,7.54294,7.64781,484191.07881794,0
+HTGC.US,D,20180323,000000,7.65506,7.67281,7.51785,7.51785,419670.91569998,0
+HTGC.US,D,20180326,000000,7.59845,7.61639,7.46714,7.48653,423709.01596393,0
+HTGC.US,D,20180327,000000,7.49685,7.54918,7.43201,7.45537,641668.15542229,0
+HTGC.US,D,20180328,000000,7.48653,7.54918,7.44125,7.47945,683976.00656063,0
+HTGC.US,D,20180329,000000,7.49685,7.59211,7.47945,7.52881,809365.81065476,0
+HTGC.US,D,20180402,000000,7.56005,7.56005,7.43752,7.46252,503619.67442748,0
+HTGC.US,D,20180403,000000,7.49685,7.50391,7.44125,7.48653,559720.2273424,0
+HTGC.US,D,20180404,000000,7.46252,7.55381,7.44911,7.49685,526946.13548184,0
+HTGC.US,D,20180405,000000,7.52266,7.64139,7.49295,7.59845,623316.16570758,0
+HTGC.US,D,20180406,000000,7.52881,7.62652,7.52266,7.53506,667306.83467536,0
+HTGC.US,D,20180409,000000,7.56005,7.65433,7.50391,7.51785,553746.44489013,0
+HTGC.US,D,20180410,000000,7.56005,7.57962,7.50391,7.52266,461453.16231943,0
+HTGC.US,D,20180411,000000,7.51088,7.62345,7.51088,7.56005,606216.35146436,0
+HTGC.US,D,20180412,000000,7.58442,7.59845,7.52881,7.55381,721415.39063208,0
+HTGC.US,D,20180413,000000,7.57428,7.57428,7.45537,7.50391,764917.99826087,0
+HTGC.US,D,20180416,000000,7.52881,7.52881,7.47945,7.52266,553537.74897821,0
+HTGC.US,D,20180417,000000,7.54918,7.59211,7.52266,7.56005,559685.99679599,0
+HTGC.US,D,20180418,000000,7.55381,7.64709,7.55381,7.58442,544634.49428087,0
+HTGC.US,D,20180419,000000,7.60461,7.63042,7.55381,7.58442,550749.61576343,0
+HTGC.US,D,20180420,000000,7.57428,7.60461,7.53506,7.58442,435881.83994799,0
+HTGC.US,D,20180423,000000,7.59211,7.63513,7.50391,7.52266,516437.35773725,0
+HTGC.US,D,20180424,000000,7.56005,7.57962,7.49685,7.52881,321561.75287493,0
+HTGC.US,D,20180425,000000,7.52266,7.56005,7.48653,7.49295,308824.67698087,0
+HTGC.US,D,20180426,000000,7.49685,7.52881,7.47166,7.51785,467569.38801316,0
+HTGC.US,D,20180427,000000,7.54918,7.64139,7.51477,7.63042,423746.55914385,0
+HTGC.US,D,20180430,000000,7.66637,7.74834,7.63975,7.71691,470848.89520045,0
+HTGC.US,D,20180501,000000,7.70333,7.7314,7.64781,7.69681,221849.27542497,0
+HTGC.US,D,20180502,000000,7.68476,7.72253,7.64139,7.66067,300939.50498611,0
+HTGC.US,D,20180503,000000,7.67915,7.73458,7.64139,7.71691,360094.30600878,0
+HTGC.US,D,20180504,000000,7.69209,7.7669,7.54918,7.66067,770337.4667037,0
+HTGC.US,D,20180507,000000,7.70333,7.85919,7.70333,7.85919,499228.2265878,0
+HTGC.US,D,20180508,000000,7.88391,7.91525,7.83129,7.84778,514556.88610764,0
+HTGC.US,D,20180509,000000,7.85267,7.91026,7.85267,7.85919,571233.83725547,0
+HTGC.US,D,20180510,000000,7.89052,7.89632,7.84035,7.86498,795233.01183655,0
+HTGC.US,D,20180511,000000,7.90365,8.00046,7.83292,7.96786,565856.32883725,0
+HTGC.US,D,20180514,000000,7.94802,7.96134,7.89134,7.91026,585023.22639851,0
+HTGC.US,D,20180515,000000,7.90365,7.90365,7.83953,7.86498,414163.11036322,0
+HTGC.US,D,20180516,000000,7.85267,7.94802,7.8494,7.92348,535558.98264038,0
+HTGC.US,D,20180517,000000,7.93499,8.00635,7.91687,7.95473,490533.66780238,0
+HTGC.US,D,20180518,000000,7.97528,7.98108,7.89134,7.96043,422539.65633047,0
+HTGC.US,D,20180521,000000,7.96043,8.01894,7.87748,7.98108,756551.39019418,0
+HTGC.US,D,20180522,000000,7.98598,8.03243,7.93499,7.96786,445299.65705248,0
+HTGC.US,D,20180523,000000,7.94802,7.96786,7.88481,7.92348,566816.99255879,0
+HTGC.US,D,20180524,000000,7.93499,7.93499,7.86498,7.89713,421954.42440817,0
+HTGC.US,D,20180525,000000,7.87748,7.94322,7.87748,7.92348,283871.71286696,0
+HTGC.US,D,20180529,000000,7.94802,7.94893,7.87241,7.91026,462921.76318108,0
+HTGC.US,D,20180530,000000,7.93499,7.96043,7.92348,7.93499,348197.53481828,0
+HTGC.US,D,20180531,000000,7.95473,7.96786,7.88481,7.90365,411570.42252627,0
+HTGC.US,D,20180601,000000,7.92348,7.96043,7.88481,7.91026,236625.82935772,0
+HTGC.US,D,20180604,000000,7.92348,7.97528,7.81427,7.88481,681878.00532971,0
+HTGC.US,D,20180605,000000,7.86498,7.89134,7.80712,7.85267,597740.42649144,0
+HTGC.US,D,20180606,000000,7.84696,7.91026,7.81427,7.90365,471675.9493699,0
+HTGC.US,D,20180607,000000,7.87748,7.90365,7.83953,7.87241,511774.27394874,0
+HTGC.US,D,20180608,000000,7.86498,7.91687,7.82142,7.87241,517659.71950707,0
+HTGC.US,D,20180611,000000,7.87241,7.92919,7.85267,7.91026,488332.97493226,0
+HTGC.US,D,20180612,000000,7.71211,7.79488,7.69926,7.75712,6958370.0130911,0
+HTGC.US,D,20180613,000000,7.75712,7.95473,7.75078,7.93499,2316540.081249,0
+HTGC.US,D,20180614,000000,7.93499,8.00046,7.92919,7.96043,1355420.3205056,0
+HTGC.US,D,20180615,000000,7.91687,7.99249,7.91026,7.98598,1169298.9018321,0
+HTGC.US,D,20180618,000000,7.98598,7.9934,7.86498,7.92348,783443.34912993,0
+HTGC.US,D,20180619,000000,7.92919,7.99249,7.89713,7.94802,1006494.0063124,0
+HTGC.US,D,20180620,000000,7.98108,8.0635,7.98108,8.03742,959610.30406828,0
+HTGC.US,D,20180621,000000,8.02564,8.1267,8.00635,8.06947,887262.38793663,0
+HTGC.US,D,20180622,000000,8.07618,8.15696,8.07618,8.1267,910603.20373624,0
+HTGC.US,D,20180625,000000,8.14101,8.15614,8.08378,8.14101,1271845.8893661,0
+HTGC.US,D,20180626,000000,8.1843,8.28166,8.16448,8.27387,1589213.8482016,0
+HTGC.US,D,20180627,000000,8.27387,8.31081,8.1267,8.14101,1241435.9136295,0
+HTGC.US,D,20180628,000000,8.17208,8.17208,8.01133,8.05181,884536.09054759,0
+HTGC.US,D,20180629,000000,8.06947,8.10814,8.05181,8.06947,845302.36331815,0
+HTGC.US,D,20180702,000000,8.0635,8.10814,8.01133,8.10814,653783.5604253,0
+HTGC.US,D,20180703,000000,8.12164,8.22306,8.10814,8.22306,466486.1568513,0
+HTGC.US,D,20180705,000000,8.2342,8.2342,8.16448,8.20414,369036.20809722,0
+HTGC.US,D,20180706,000000,8.17914,8.2438,8.17208,8.217,511522.51380103,0
+HTGC.US,D,20180709,000000,8.22903,8.27387,8.217,8.2342,439067.48918546,0
+HTGC.US,D,20180710,000000,8.25657,8.28166,8.2342,8.24108,532264.01649664,0
+HTGC.US,D,20180711,000000,8.2342,8.29371,8.2342,8.28166,2925731.1776166,0
+HTGC.US,D,20180712,000000,8.29371,8.31951,8.24887,8.29878,445431.05818221,0
+HTGC.US,D,20180713,000000,8.29371,8.35737,8.29371,8.33662,581028.19037037,0
+HTGC.US,D,20180716,000000,8.35737,8.37612,8.33662,8.35737,374259.12695104,0
+HTGC.US,D,20180717,000000,8.35049,8.42809,8.35049,8.40781,504371.64223709,0
+HTGC.US,D,20180718,000000,8.42104,8.59183,8.42104,8.58133,1251851.9376355,0
+HTGC.US,D,20180719,000000,8.61158,8.65052,8.54955,8.59183,983333.17693417,0
+HTGC.US,D,20180720,000000,8.58658,8.63241,8.55398,8.61158,839810.01693782,0
+HTGC.US,D,20180723,000000,8.65052,8.6632,8.52056,8.54955,786503.11829355,0
+HTGC.US,D,20180724,000000,8.57427,8.62516,8.55398,8.60615,712818.00242999,0
+HTGC.US,D,20180725,000000,8.63603,8.6632,8.5989,8.6632,515548.46774205,0
+HTGC.US,D,20180726,000000,8.67497,8.68946,8.59183,8.63241,458242.11622494,0
+HTGC.US,D,20180727,000000,8.60615,8.63241,8.55398,8.58658,840659.15533076,0
+HTGC.US,D,20180730,000000,8.62516,8.64327,8.56629,8.63603,567587.73195836,0
+HTGC.US,D,20180731,000000,8.63603,8.6632,8.55923,8.61882,803375.46503488,0
+HTGC.US,D,20180801,000000,8.62516,8.6632,8.54955,8.59183,513366.54646188,0
+HTGC.US,D,20180802,000000,8.59183,8.64327,8.55398,8.62516,495302.75586363,0
+HTGC.US,D,20180803,000000,8.70214,8.74017,8.55398,8.65052,673089.5885945,0
+HTGC.US,D,20180806,000000,8.71935,8.7266,8.65052,8.65687,916188.3038552,0
+HTGC.US,D,20180807,000000,8.67497,8.71391,8.6632,8.68946,564397.66587618,0
+HTGC.US,D,20180808,000000,8.70939,8.71935,8.66953,8.69399,484696.80753572,0
+HTGC.US,D,20180809,000000,8.68946,8.71391,8.65052,8.68946,836073.36632443,0
+HTGC.US,D,20180810,000000,8.68312,8.80629,8.64962,8.77368,1251335.166806,0
+HTGC.US,D,20180813,000000,8.80629,8.83255,8.76101,8.76101,883238.64241795,0
+HTGC.US,D,20180814,000000,8.78003,8.79995,8.74651,8.77368,719649.75696457,0
+HTGC.US,D,20180815,000000,8.77368,8.82077,8.74651,8.82077,947242.0347064,0
+HTGC.US,D,20180816,000000,8.89051,8.90319,8.86425,8.87874,799357.24057208,0
+HTGC.US,D,20180817,000000,8.86425,8.89051,8.84523,8.87874,505081.65002208,0
+HTGC.US,D,20180820,000000,8.86968,8.93127,8.85881,8.87874,647417.7830062,0
+HTGC.US,D,20180821,000000,8.89685,8.94303,8.86425,8.89685,676048.87454127,0
+HTGC.US,D,20180822,000000,8.90319,8.93127,8.87874,8.90319,372070.58040384,0
+HTGC.US,D,20180823,000000,8.90953,8.91677,8.83798,8.87874,430030.62493605,0
+HTGC.US,D,20180824,000000,8.87874,8.88417,8.78636,8.80629,558057.28531409,0
+HTGC.US,D,20180827,000000,8.81263,8.84523,8.74651,8.76734,1101375.5598753,0
+HTGC.US,D,20180828,000000,8.77368,8.79452,8.73565,8.75285,572060.89142493,0
+HTGC.US,D,20180829,000000,8.78003,8.82621,8.74651,8.80629,878475.07541258,0
+HTGC.US,D,20180830,000000,8.80629,8.85881,8.78454,8.83798,602785.56734622,0
+HTGC.US,D,20180831,000000,8.82621,8.85157,8.79995,8.82621,480051.39112598,0
+HTGC.US,D,20180904,000000,8.82621,8.85157,8.78003,8.81263,605467.69628828,0
+HTGC.US,D,20180905,000000,8.82077,8.83255,8.77368,8.79452,485640.90808964,0
+HTGC.US,D,20180906,000000,8.79452,8.82077,8.69399,8.74198,871713.99039313,0
+HTGC.US,D,20180907,000000,8.74651,8.74923,8.63059,8.64962,804420.04880564,0
+HTGC.US,D,20180910,000000,8.64962,8.68312,8.57164,8.58396,836627.68033386,0
+HTGC.US,D,20180911,000000,8.56368,8.58396,8.55136,8.57164,736721.96592842,0
+HTGC.US,D,20180912,000000,8.55751,8.61611,8.49059,8.60977,939163.62575617,0
+HTGC.US,D,20180913,000000,8.61611,8.67859,8.60434,8.65596,627036.25315336,0
+HTGC.US,D,20180914,000000,8.64962,8.64962,8.58214,8.59011,488321.93282052,0
+HTGC.US,D,20180917,000000,8.59628,8.59628,8.53904,8.58396,461264.34220864,0
+HTGC.US,D,20180918,000000,8.60434,8.64146,8.53106,8.63512,630815.96800255,0
+HTGC.US,D,20180919,000000,8.66863,8.67497,8.59011,8.59628,455363.43769388,0
+HTGC.US,D,20180920,000000,8.67497,8.67497,8.60434,8.64146,430298.94825139,0
+HTGC.US,D,20180921,000000,8.64962,8.68312,8.61972,8.67497,570799.88226402,0
+HTGC.US,D,20180924,000000,8.68946,8.69399,8.65596,8.66863,386791.92377788,0
+HTGC.US,D,20180925,000000,8.6632,8.68946,8.63512,8.64962,361461.3194424,0
+HTGC.US,D,20180926,000000,8.6632,8.66863,8.62335,8.63059,423129.30509749,0
+HTGC.US,D,20180927,000000,8.64962,8.65596,8.60434,8.60977,453403.46285972,0
+HTGC.US,D,20180928,000000,8.60434,8.63512,8.59011,8.59011,454440.31715228,0
+HTGC.US,D,20181001,000000,8.60977,8.65596,8.59011,8.63059,411155.23912478,0
+HTGC.US,D,20181002,000000,8.60977,8.68312,8.60977,8.64962,301500.44426259,0
+HTGC.US,D,20181003,000000,8.6632,8.67497,8.63059,8.66863,287336.7275315,0
+HTGC.US,D,20181004,000000,8.66863,8.67497,8.50644,8.56368,746040.40402724,0
+HTGC.US,D,20181005,000000,8.57779,8.59011,8.54166,8.57779,329570.59652118,0
+HTGC.US,D,20181008,000000,8.55136,8.56368,8.42891,8.44123,582250.55214017,0
+HTGC.US,D,20181009,000000,8.42104,8.47999,8.42104,8.47999,491919.45282598,0
+HTGC.US,D,20181010,000000,8.48705,8.50644,8.34188,8.35555,443156.38316342,0
+HTGC.US,D,20181011,000000,8.34188,8.37522,8.25232,8.25232,802271.25386072,0
+HTGC.US,D,20181012,000000,8.33065,8.3436,8.24543,8.26952,685302.16418083,0
+HTGC.US,D,20181015,000000,8.29624,8.36253,8.28419,8.34958,381519.31542121,0
+HTGC.US,D,20181016,000000,8.37522,8.44657,8.33591,8.34958,485402.39847601,0
+HTGC.US,D,20181017,000000,8.33065,8.33753,8.29624,8.30312,392817.60415533,0
+HTGC.US,D,20181018,000000,8.33065,8.35212,8.27821,8.30919,330037.67784786,0
+HTGC.US,D,20181019,000000,8.29107,8.36081,8.26952,8.35555,674857.43068434,0
+HTGC.US,D,20181022,000000,8.38752,8.41306,8.29624,8.29624,439943.12864658,0
+HTGC.US,D,20181023,000000,8.25838,8.28419,8.1738,8.25232,587498.867851,0
+HTGC.US,D,20181024,000000,8.25838,8.29107,8.09465,8.09465,620460.67561117,0
+HTGC.US,D,20181025,000000,8.13251,8.24453,8.13251,8.15777,859659.31700471,0
+HTGC.US,D,20181026,000000,8.15361,8.18086,8.0855,8.10814,710210.95984776,0
+HTGC.US,D,20181029,000000,8.18086,8.21193,8.0165,8.05588,828109.7953363,0
+HTGC.US,D,20181030,000000,8.10053,8.15361,8.00888,8.07454,937377.01207636,0
+HTGC.US,D,20181031,000000,8.11493,8.26346,8.10053,8.18086,1229062.1232117,0
+HTGC.US,D,20181101,000000,8.14772,8.19897,8.13251,8.19118,926754.50058084,0
+HTGC.US,D,20181102,000000,8.31688,8.37522,8.1267,8.13251,1472347.4501609,0
+HTGC.US,D,20181105,000000,8.15777,8.29968,8.14101,8.24453,1807439.1025529,0
+HTGC.US,D,20181106,000000,8.29107,8.35555,8.24453,8.25838,940557.14025798,0
+HTGC.US,D,20181107,000000,8.29107,8.34188,8.23167,8.26952,1431277.4197488,0
+HTGC.US,D,20181108,000000,8.29714,8.45183,8.24796,8.26952,1074825.9064036,0
+HTGC.US,D,20181109,000000,8.2515,8.3186,8.2515,8.3186,722079.02154774,0
+HTGC.US,D,20181112,000000,8.3186,8.34441,8.22306,8.23085,771836.98547823,0
+HTGC.US,D,20181113,000000,8.25748,8.29016,8.17715,8.2179,860795.55030293,0
+HTGC.US,D,20181114,000000,8.29714,8.36552,8.27821,8.29714,911157.51774568,0
+HTGC.US,D,20181115,000000,8.26346,8.36552,8.22306,8.2515,937660.79434813,0
+HTGC.US,D,20181116,000000,8.23085,8.30059,8.21011,8.2179,879791.29513218,0
+HTGC.US,D,20181119,000000,8.21011,8.26952,8.1834,8.19635,1283730.5142337,0
+HTGC.US,D,20181120,000000,8.15614,8.19635,8.0913,8.12417,1258304.9477372,0
+HTGC.US,D,20181121,000000,8.12916,8.19726,8.10986,8.15025,721137.12941618,0
+HTGC.US,D,20181123,000000,8.12842,8.22306,8.10316,8.21011,316483.48568492,0
+HTGC.US,D,20181126,000000,8.2179,8.26952,8.12417,8.13675,696641.30872838,0
+HTGC.US,D,20181127,000000,8.12916,8.17054,8.07618,8.10316,595458.02199443,0
+HTGC.US,D,20181128,000000,8.09646,8.23682,8.0711,8.22306,744597.20002261,0
+HTGC.US,D,20181129,000000,8.19635,8.26346,8.19635,8.22306,549352.78862811,0
+HTGC.US,D,20181130,000000,8.20414,8.23682,8.14437,8.15025,410259.72386252,0
+HTGC.US,D,20181203,000000,8.18955,8.22306,8.11829,8.1834,909413.96830167,0
+HTGC.US,D,20181204,000000,8.17715,8.20414,8.0299,8.0299,904364.41060218,0
+HTGC.US,D,20181206,000000,7.92258,7.98263,7.78937,7.90871,1254857.6004516,0
+HTGC.US,D,20181207,000000,7.90871,7.97692,7.8889,7.90871,819860.23365407,0
+HTGC.US,D,20181210,000000,7.91525,7.93499,7.75486,7.82713,900902.70857116,0
+HTGC.US,D,20181211,000000,7.89551,7.91525,7.78138,7.81499,695927.98830986,0
+HTGC.US,D,20181212,000000,7.86825,7.88145,7.79488,7.80068,683681.18217714,0
+HTGC.US,D,20181213,000000,7.78937,7.81499,7.68159,7.70088,843654.88024628,0
+HTGC.US,D,20181214,000000,7.6671,7.67353,7.60071,7.61322,864848.00531214,0
+HTGC.US,D,20181217,000000,7.59447,7.62816,7.22479,7.2593,2073424.8028207,0
+HTGC.US,D,20181218,000000,7.4398,7.57428,7.29172,7.35266,1425729.8628097,0
+HTGC.US,D,20181219,000000,7.35947,7.58668,7.35947,7.4398,1498141.8231895,0
+HTGC.US,D,20181220,000000,7.4272,7.46642,7.11114,7.12445,1708382.5265404,0
+HTGC.US,D,20181221,000000,7.10371,7.27587,7.08534,7.23241,1718658.3157273,0
+HTGC.US,D,20181224,000000,7.23241,7.41271,7.17091,7.35266,1051731.3296959,0
+HTGC.US,D,20181226,000000,7.35266,7.48743,7.31247,7.48743,1168150.5222109,0
+HTGC.US,D,20181227,000000,7.40593,7.53271,7.33899,7.52574,994241.6791238,0
+HTGC.US,D,20181228,000000,7.54049,7.61956,7.52574,7.553,815824.34181249,0
+HTGC.US,D,20181231,000000,7.553,7.58043,7.27206,7.40593,1738626.870601,0
+HTGC.US,D,20190102,000000,7.3793,7.60071,7.33899,7.52574,567319.40864303,0
+HTGC.US,D,20190103,000000,7.51406,7.68802,7.51406,7.61322,686594.09125461,0
+HTGC.US,D,20190104,000000,7.6615,7.84035,7.6615,7.82713,800345.50957296,0
+HTGC.US,D,20190107,000000,7.83455,8.0635,7.81499,8.05679,794163.03120877,0
+HTGC.US,D,20190108,000000,8.08378,8.15614,8.0635,8.13675,785200.14910803,0
+HTGC.US,D,20190109,000000,8.14437,8.1834,8.05009,8.0635,622269.37351446,0
+HTGC.US,D,20190110,000000,8.05679,8.22306,8.05009,8.13675,474040.0654938,0
+HTGC.US,D,20190111,000000,8.10316,8.17715,8.07618,8.16202,452281.58430677,0
+HTGC.US,D,20190114,000000,8.16202,8.23085,8.0299,8.05009,721805.17717655,0
+HTGC.US,D,20190115,000000,8.05009,8.08378,7.9971,8.05009,416584.64546818,0
+HTGC.US,D,20190116,000000,8.05009,8.23682,8.05009,8.19635,771050.78712222,0
+HTGC.US,D,20190117,000000,8.15025,8.26952,8.11829,8.2515,553171.15086839,0
+HTGC.US,D,20190118,000000,8.29107,8.33662,8.25748,8.32377,461987.60052774,0
+HTGC.US,D,20190122,000000,8.34441,8.37167,8.28845,8.3186,1157618.5560317,0
+HTGC.US,D,20190123,000000,8.34441,8.37702,8.31,8.36552,526692.16691177,0
+HTGC.US,D,20190124,000000,8.37167,8.49765,8.36552,8.48615,793658.40670219,0
+HTGC.US,D,20190125,000000,8.49765,8.51875,8.41397,8.49765,721142.65047205,0
+HTGC.US,D,20190128,000000,8.48969,8.57073,8.47302,8.55226,561467.08941993,0
+HTGC.US,D,20190129,000000,8.55226,8.61882,8.53106,8.55226,521777.32297554,0
+HTGC.US,D,20190130,000000,8.57245,8.70757,8.55751,8.69128,746653.24122892,0
+HTGC.US,D,20190131,000000,8.67225,8.80629,8.66591,8.80629,950920.16212756,0
+HTGC.US,D,20190201,000000,8.80629,8.8398,8.67044,8.70757,694552.14118685,0
+HTGC.US,D,20190204,000000,8.71301,8.84705,8.70304,8.78727,825061.06828442,0
+HTGC.US,D,20190205,000000,8.81444,8.86062,8.78727,8.86062,661283.36272026,0
+HTGC.US,D,20190206,000000,8.88146,8.89413,8.74651,8.76734,779311.39091619,0
+HTGC.US,D,20190207,000000,8.74651,8.77368,8.60615,8.69128,790064.19933026,0
+HTGC.US,D,20190208,000000,8.66591,8.76734,8.66591,8.74651,549506.27398131,0
+HTGC.US,D,20190211,000000,8.76101,8.82168,8.646,8.67225,1050709.9343597,0
+HTGC.US,D,20190212,000000,8.6795,8.7266,8.65324,8.69128,687347.16327538,0
+HTGC.US,D,20190213,000000,8.69128,8.74108,8.65324,8.69128,579836.74651344,0
+HTGC.US,D,20190214,000000,8.6795,8.71301,8.61882,8.63875,668117.3256772,0
+HTGC.US,D,20190215,000000,8.66048,8.70032,8.646,8.67225,732665.09407452,0
+HTGC.US,D,20190219,000000,8.6795,8.74651,8.66591,8.74108,737864.82449369,0
+HTGC.US,D,20190220,000000,8.76101,8.81444,8.76101,8.79995,618690.62509898,0
+HTGC.US,D,20190221,000000,8.83345,8.86696,8.82168,8.83345,909791.60852323,0
+HTGC.US,D,20190222,000000,8.93398,9.3768,8.84705,9.32339,2659799.5836964,0
+HTGC.US,D,20190225,000000,9.35604,9.49725,9.25548,9.4085,1958443.2932543,0
+HTGC.US,D,20190226,000000,9.4085,9.4085,9.28355,9.39045,1676395.7372471,0
+HTGC.US,D,20190227,000000,9.39943,9.4085,9.32884,9.3768,1377124.6953451,0
+HTGC.US,D,20190228,000000,9.3768,9.4085,9.28989,9.38223,1442701.5885569,0
+HTGC.US,D,20190301,000000,9.45292,9.45835,9.17216,9.18393,924145.24957627,0
+HTGC.US,D,20190304,000000,9.21201,9.26634,9.11691,9.23283,651621.51494627,0
+HTGC.US,D,20190305,000000,9.20476,9.24551,9.05443,9.12325,1359866.9789039,0
+HTGC.US,D,20190306,000000,9.11691,9.15586,9.06892,9.0816,583949.93313721,0
+HTGC.US,D,20190307,000000,9.09518,9.10604,9.05443,9.07435,595550.77573306,0
+HTGC.US,D,20190308,000000,9.04719,9.09518,9.02725,9.06892,850158.68406215,0
+HTGC.US,D,20190311,000000,9.18393,9.18393,9.05443,9.14499,1052635.6786475,0
+HTGC.US,D,20190312,000000,9.16401,9.20839,8.18955,8.32812,15040591.804507,0
+HTGC.US,D,20190313,000000,8.40953,8.52491,8.1834,8.40428,7863870.6569916,0
+HTGC.US,D,20190314,000000,8.44394,8.6632,8.36905,8.49059,2950435.6942163,0
+HTGC.US,D,20190315,000000,8.45889,8.51875,8.34877,8.43245,2354099.8243384,0
+HTGC.US,D,20190318,000000,8.49856,8.66138,8.44213,8.62244,2042596.331049,0
+HTGC.US,D,20190319,000000,8.67044,8.69128,8.50644,8.53288,1301840.6817013,0
+HTGC.US,D,20190320,000000,8.53288,8.59537,8.49059,8.49856,926575.61837063,0
+HTGC.US,D,20190321,000000,8.49059,8.60153,8.49059,8.54076,2099000.5420368,0
+HTGC.US,D,20190322,000000,8.54076,8.56368,8.38934,8.43245,1119146.7345124,0
+HTGC.US,D,20190325,000000,8.43245,8.52844,8.41922,8.47918,783392.55541593,0
+HTGC.US,D,20190326,000000,8.52491,8.5883,8.51875,8.53288,746427.98214938,0
+HTGC.US,D,20190327,000000,8.57508,8.5883,8.49059,8.52491,1121956.9519507,0
+HTGC.US,D,20190328,000000,8.54873,8.6152,8.53723,8.60886,818737.25088995,0
+HTGC.US,D,20190329,000000,8.6152,8.7284,8.6152,8.67769,1131893.7483071,0
+HTGC.US,D,20190401,000000,8.69128,8.76734,8.65052,8.72478,668764.39342527,0
+HTGC.US,D,20190402,000000,8.73293,8.78003,8.71753,8.74651,827077.35788846,0
+HTGC.US,D,20190403,000000,8.77368,8.80086,8.71753,8.71753,674410.2251588,0
+HTGC.US,D,20190404,000000,8.73293,8.73293,8.65687,8.71119,597907.16237873,0
+HTGC.US,D,20190405,000000,8.69128,8.74017,8.6632,8.69128,521334.5342947,0
+HTGC.US,D,20190408,000000,8.68494,8.71028,8.6632,8.69762,560445.69408382,0
+HTGC.US,D,20190409,000000,8.67044,8.69762,8.65687,8.6632,615888.13713893,0
+HTGC.US,D,20190410,000000,8.69128,8.71119,8.6632,8.70576,585812.73738805,0
+HTGC.US,D,20190411,000000,8.73293,8.74017,8.59537,8.6152,1115881.5820705,0
+HTGC.US,D,20190412,000000,8.6632,8.71119,8.65052,8.70576,620836.10741039,0
+HTGC.US,D,20190415,000000,8.70576,8.70576,8.64237,8.67769,525516.18201128,0
+HTGC.US,D,20190416,000000,8.70576,8.71119,8.67316,8.69762,575250.95750711,0
+HTGC.US,D,20190417,000000,8.70576,8.71119,8.64237,8.67044,400786.69619932,0
+HTGC.US,D,20190418,000000,8.69762,8.73293,8.62244,8.65687,627654.6114109,0
+HTGC.US,D,20190422,000000,8.65687,8.70576,8.63512,8.70576,565441.14543577,0
+HTGC.US,D,20190423,000000,8.68494,8.79452,8.68494,8.79452,542498.94987003,0
+HTGC.US,D,20190424,000000,8.82802,8.87601,8.77368,8.79452,520340.74423795,0
+HTGC.US,D,20190425,000000,8.79452,8.8416,8.74017,8.78003,524921.01218841,0
+HTGC.US,D,20190426,000000,8.80719,8.89685,8.78727,8.87601,462831.21786479,0
+HTGC.US,D,20190429,000000,8.89685,8.97836,8.88236,8.96477,487382.2491113,0
+HTGC.US,D,20190430,000000,8.95028,8.96477,8.86243,8.90319,683188.70399346,0
+HTGC.US,D,20190501,000000,8.90319,8.94484,8.82802,8.86243,690225.84180645,0
+HTGC.US,D,20190502,000000,8.88236,8.91406,8.83436,8.85519,715525.52822904,0
+HTGC.US,D,20190503,000000,9.18393,9.39943,9.08975,9.39045,1867852.7043141,0
+HTGC.US,D,20190506,000000,9.25276,9.43843,9.11691,9.42571,1046627.6656488,0
+HTGC.US,D,20190507,000000,9.42571,9.49276,9.29261,9.34422,1034801.5639734,0
+HTGC.US,D,20190508,000000,9.35604,9.4864,9.30076,9.41758,804438.82039561,0
+HTGC.US,D,20190509,000000,9.3768,9.41758,9.32159,9.41758,787055.22388064,0
+HTGC.US,D,20190510,000000,9.40944,9.53082,9.38138,9.41758,662120.35479028,0
+HTGC.US,D,20190513,000000,9.37596,9.38138,9.18484,9.22016,958228.9358894,0
+HTGC.US,D,20190514,000000,9.25548,9.35417,9.22016,9.32612,539641.25135128,0
+HTGC.US,D,20190515,000000,9.22016,9.31252,9.22016,9.30528,584219.36066372,0
+HTGC.US,D,20190516,000000,9.30528,9.433,9.30528,9.38952,586996.45176676,0
+HTGC.US,D,20190517,000000,9.34151,9.43936,9.31252,9.36867,438824.56272715,0
+HTGC.US,D,20190520,000000,9.40944,9.45741,9.36867,9.38952,607676.11863662,0
+HTGC.US,D,20190521,000000,9.43936,9.47461,9.37596,9.39859,987533.59624071,0
+HTGC.US,D,20190522,000000,9.36867,9.38952,9.34422,9.3623,367467.12401873,0
+HTGC.US,D,20190523,000000,9.35417,9.3623,9.27811,9.28989,537661.40071599,0
+HTGC.US,D,20190524,000000,9.35417,9.38587,9.27811,9.29714,389411.11268302,0
+HTGC.US,D,20190528,000000,9.28445,9.31887,9.25548,9.27811,663471.90926746,0
+HTGC.US,D,20190529,000000,9.25004,9.25548,9.12869,9.16491,759039.17796959,0
+HTGC.US,D,20190530,000000,9.2283,9.2283,9.10514,9.15132,512287.73214472,0
+HTGC.US,D,20190531,000000,9.05986,9.07344,8.91133,8.96205,1098078.3853093,0
+HTGC.US,D,20190603,000000,8.96205,9.04537,8.89776,9.03903,777847.20689923,0
+HTGC.US,D,20190604,000000,9.03903,9.15132,9.02363,9.13684,535746.69853997,0
+HTGC.US,D,20190605,000000,9.15132,9.17941,9.10062,9.10876,450489.44957109,0
+HTGC.US,D,20190606,000000,9.08794,9.13684,9.0173,9.05171,692010.24706391,0
+HTGC.US,D,20190607,000000,9.09518,9.11601,8.99013,9.05171,871729.44934957,0
+HTGC.US,D,20190610,000000,9.05171,9.12325,9.05171,9.08069,898113.4711452,0
+HTGC.US,D,20190611,000000,9.11601,9.12869,9.04809,9.0671,404695.60375588,0
+HTGC.US,D,20190612,000000,9.05986,9.10514,9.0173,9.05986,649832.69284411,0
+HTGC.US,D,20190613,000000,8.86334,9.05986,8.85519,9.01005,6358837.4518639,0
+HTGC.US,D,20190614,000000,9.0173,9.05986,8.98107,9.03178,1095489.0101059,0
+HTGC.US,D,20190617,000000,9.03178,9.04537,8.91133,8.96839,842040.52350965,0
+HTGC.US,D,20190618,000000,9.03178,9.03178,8.96205,8.99646,807745.93286225,0
+HTGC.US,D,20190619,000000,9.02363,9.05986,8.99646,9.01005,736863.30495872,0
+HTGC.US,D,20190620,000000,9.02363,9.0671,8.88326,8.93398,1060403.8042577,0
+HTGC.US,D,20190621,000000,8.91133,9.00371,8.88326,8.96839,747810.45453944,0
+HTGC.US,D,20190624,000000,8.99013,9.01005,8.92583,8.93398,444234.09326941,0
+HTGC.US,D,20190625,000000,8.93398,8.9539,8.89776,8.92583,645200.52696846,0
+HTGC.US,D,20190626,000000,8.9539,8.96839,8.89776,8.91949,700796.45537678,0
+HTGC.US,D,20190627,000000,8.91949,8.96839,8.89776,8.92583,704547.46073544,0
+HTGC.US,D,20190628,000000,8.93941,9.02363,8.91133,9.00371,868375.96001362,0
+HTGC.US,D,20190701,000000,9.03903,9.05986,8.99013,9.01005,476337.92894725,0
+HTGC.US,D,20190702,000000,9.02363,9.03178,8.99013,8.99013,480600.18407955,0
+HTGC.US,D,20190703,000000,9.02363,9.05171,8.99646,9.03903,421167.12184099,0
+HTGC.US,D,20190705,000000,9.05171,9.12869,9.03903,9.12869,797573.9395258,0
+HTGC.US,D,20190708,000000,9.10062,9.12325,9.01005,9.05986,665243.06399083,0
+HTGC.US,D,20190709,000000,9.04537,9.09518,9.03178,9.0671,430636.83687067,0
+HTGC.US,D,20190710,000000,9.08069,9.12869,9.01005,9.11601,738191.67100125,0
+HTGC.US,D,20190711,000000,9.12869,9.14499,9.05986,9.08069,445328.36654301,0
+HTGC.US,D,20190712,000000,9.07344,9.12869,9.06619,9.12325,445444.3087163,0
+HTGC.US,D,20190715,000000,9.14499,9.14499,9.08794,9.12869,778422.50092097,0
+HTGC.US,D,20190716,000000,9.14499,9.21292,9.11601,9.12869,565998.77207873,0
+HTGC.US,D,20190717,000000,9.12869,9.16491,9.10876,9.12869,427009.50316352,0
+HTGC.US,D,20190718,000000,9.12869,9.12869,9.05986,9.11601,646024.2685044,0
+HTGC.US,D,20190719,000000,9.10062,9.12325,9.0671,9.07344,612936.58067037,0
+HTGC.US,D,20190722,000000,9.08069,9.09518,9.00371,9.02363,632729.56596739,0
+HTGC.US,D,20190723,000000,9.03178,9.05986,8.98107,9.02363,579287.95355988,0
+HTGC.US,D,20190724,000000,9.02363,9.16491,9.02363,9.12869,524086.22854073,0
+HTGC.US,D,20190725,000000,9.14499,9.16673,9.04537,9.07344,765220.55212259,0
+HTGC.US,D,20190726,000000,9.05171,9.15677,9.05171,9.11601,391941.96469422,0
+HTGC.US,D,20190729,000000,9.13684,9.17941,9.05171,9.05986,435204.95849821,0
+HTGC.US,D,20190730,000000,9.05986,9.15677,9.0173,9.15677,620096.2859237,0
+HTGC.US,D,20190731,000000,9.16491,9.17941,9.0173,9.11601,882170.87021253,0
+HTGC.US,D,20190801,000000,9.12869,9.15677,9.01005,9.03903,740300.71434391,0
+HTGC.US,D,20190802,000000,9.26997,9.38952,9.15677,9.35417,2361522.3318512,0
+HTGC.US,D,20190805,000000,9.34151,9.37596,9.0671,9.13684,1508860.4010572,0
+HTGC.US,D,20190806,000000,9.25004,9.27811,9.10876,9.18484,930880.93773871,0
+HTGC.US,D,20190807,000000,9.16491,9.16491,8.99013,9.08794,1392604.6317958,0
+HTGC.US,D,20190808,000000,9.25004,9.31887,9.09518,9.25004,922836.75933489,0
+HTGC.US,D,20190809,000000,9.32793,9.35688,9.19842,9.27087,882994.61174846,0
+HTGC.US,D,20190812,000000,9.26272,9.27087,9.11329,9.18755,654880.04212124,0
+HTGC.US,D,20190813,000000,9.13412,9.26272,9.13412,9.23374,470084.78106791,0
+HTGC.US,D,20190814,000000,9.15586,9.18393,9.0834,9.12597,812001.5627275,0
+HTGC.US,D,20190815,000000,9.14589,9.26272,9.0979,9.12597,682069.03386285,0
+HTGC.US,D,20190816,000000,9.14861,9.28536,9.14861,9.26272,568635.62836265,0
+HTGC.US,D,20190819,000000,9.34422,9.46199,9.33517,9.42215,1000610.7691764,0
+HTGC.US,D,20190820,000000,9.42215,9.53802,9.38494,9.40673,597677.48645451,0
+HTGC.US,D,20190821,000000,9.46555,9.46555,9.35688,9.40673,560102.28440866,0
+HTGC.US,D,20190822,000000,9.41393,9.46555,9.38138,9.43113,430497.70626273,0
+HTGC.US,D,20190823,000000,9.40673,9.46555,9.29895,9.30709,525036.95436169,0
+HTGC.US,D,20190826,000000,9.32793,9.42215,9.31525,9.42215,381313.93214282,0
+HTGC.US,D,20190827,000000,9.38494,9.40673,9.28174,9.28536,431060.85396155,0
+HTGC.US,D,20190828,000000,9.29895,9.37596,9.26182,9.33517,413286.36669093,0
+HTGC.US,D,20190829,000000,9.38494,9.45105,9.37231,9.43113,391393.17174065,0
+HTGC.US,D,20190830,000000,9.47377,9.47377,9.394,9.46555,478376.30277477,0
+HTGC.US,D,20190903,000000,9.44291,9.44291,9.32159,9.36502,440880.60393345,0
+HTGC.US,D,20190904,000000,9.41393,9.47377,9.394,9.43113,393581.71828785,0
+HTGC.US,D,20190905,000000,9.48004,9.58693,9.48004,9.51632,573804.44086894,0
+HTGC.US,D,20190906,000000,9.48734,9.58693,9.48004,9.53802,526018.59809554,0
+HTGC.US,D,20190909,000000,9.55074,9.65755,9.53802,9.60862,568266.82183049,0
+HTGC.US,D,20190910,000000,9.60862,9.68294,9.596,9.66026,482716.95690043,0
+HTGC.US,D,20190911,000000,9.67387,9.68748,9.59965,9.67387,772231.1888674,0
+HTGC.US,D,20190912,000000,9.63761,9.64585,9.51632,9.55887,683357.6483031,0
+HTGC.US,D,20190913,000000,9.57972,9.61592,9.53802,9.55887,406237.08255502,0
+HTGC.US,D,20190916,000000,9.53802,9.57972,9.45835,9.51632,997889.99284325,0
+HTGC.US,D,20190917,000000,9.55074,9.55074,9.41393,9.53082,594478.58668293,0
+HTGC.US,D,20190918,000000,9.53802,9.55074,9.46555,9.50268,450123.95567244,0
+HTGC.US,D,20190919,000000,9.53802,9.60862,9.48004,9.50268,524891.19848671,0
+HTGC.US,D,20190920,000000,9.53082,9.596,9.50268,9.58693,719422.2894627,0
+HTGC.US,D,20190923,000000,9.58693,9.72455,9.58693,9.64585,613900.55702542,0
+HTGC.US,D,20190924,000000,9.68748,9.7536,9.64585,9.64585,604314.89982245,0
+HTGC.US,D,20190925,000000,9.60862,9.65669,9.57337,9.58693,470001.96522986,0
+HTGC.US,D,20190926,000000,9.60236,9.70022,9.60236,9.66026,380495.71166276,0
+HTGC.US,D,20190927,000000,9.68748,9.72455,9.63761,9.68748,520010.58509686,0
+HTGC.US,D,20190930,000000,9.74626,9.74626,9.62406,9.63761,490417.72562909,0
+HTGC.US,D,20191001,000000,9.66026,9.673,9.49005,9.50903,522132.87897362,0
+HTGC.US,D,20191002,000000,9.46555,9.49725,9.25276,9.35688,998732.50596914,0
+HTGC.US,D,20191003,000000,9.36502,9.40673,9.23374,9.40673,840289.24458741,0
+HTGC.US,D,20191004,000000,9.40673,9.50903,9.38952,9.49454,390933.81989219,0
+HTGC.US,D,20191007,000000,9.50903,9.57972,9.47377,9.55074,397945.56084818,0
+HTGC.US,D,20191008,000000,9.54438,9.54438,9.43384,9.49454,429322.82557341,0
+HTGC.US,D,20191009,000000,9.50903,9.56701,9.47377,9.47377,475621.29589521,0
+HTGC.US,D,20191010,000000,9.50268,9.61592,9.48004,9.57972,423532.34217606,0
+HTGC.US,D,20191011,000000,9.64585,9.68748,9.55887,9.61592,669516.36123488,0
+HTGC.US,D,20191014,000000,9.58693,9.68294,9.58693,9.65302,517650.88581766,0
+HTGC.US,D,20191015,000000,9.66026,9.76171,9.63761,9.66026,582208.59211555,0
+HTGC.US,D,20191016,000000,9.7037,9.76171,9.67387,9.69655,716618.69729148,0
+HTGC.US,D,20191017,000000,9.7174,9.78352,9.69655,9.76808,464053.5796346,0
+HTGC.US,D,20191018,000000,9.76808,9.76808,9.66663,9.68748,747578.57019287,0
+HTGC.US,D,20191021,000000,9.71103,9.86219,9.71103,9.76171,601673.62669383,0
+HTGC.US,D,20191022,000000,9.76808,9.84772,9.75804,9.81152,493353.82314121,0
+HTGC.US,D,20191023,000000,9.7898,9.82609,9.74626,9.82609,346692.49498788,0
+HTGC.US,D,20191024,000000,9.83227,9.87581,9.74626,9.84057,418181.33482603,0
+HTGC.US,D,20191025,000000,9.84057,9.87581,9.81972,9.84057,316073.82333929,0
+HTGC.US,D,20191028,000000,9.84772,9.91837,9.84057,9.88304,457311.26620511,0
+HTGC.US,D,20191029,000000,9.90476,9.94376,9.89028,9.90476,460830.38721719,0
+HTGC.US,D,20191030,000000,9.9121,10.0053,9.89028,9.97726,837258.18491431,0
+HTGC.US,D,20191031,000000,10.1004,10.4173,9.99898,10.1856,1940242.5804704,0
+HTGC.US,D,20191101,000000,10.2444,10.3449,10.2082,10.2571,978233.92973185,0
+HTGC.US,D,20191104,000000,10.3368,10.3803,10.2499,10.3522,1046551.4750777,0
+HTGC.US,D,20191105,000000,10.3657,10.4745,10.3005,10.4084,1130320.2473839,0
+HTGC.US,D,20191106,000000,10.402,10.4672,10.3241,10.3966,1022309.62296,0
+HTGC.US,D,20191107,000000,10.172,10.1765,9.96915,10.0044,1263313.6496234,0
+HTGC.US,D,20191108,000000,9.99811,10.0705,9.91837,10.0416,785689.31465819,0
+HTGC.US,D,20191111,000000,10.0343,10.1058,9.97629,10.0479,614107.04451499,0
+HTGC.US,D,20191112,000000,10.0271,10.1529,9.99811,10.1132,769348.09349165,0
+HTGC.US,D,20191113,000000,10.1132,10.1529,10.0479,10.1348,724626.43672656,0
+HTGC.US,D,20191114,000000,10.1294,10.229,10.1213,10.1937,748669.53083294,0
+HTGC.US,D,20191115,000000,10.2137,10.287,10.2009,10.2444,699640.34627743,0
+HTGC.US,D,20191118,000000,10.2662,10.268,10.2009,10.2371,820892.67110193,0
+HTGC.US,D,20191119,000000,10.2371,10.3005,10.2218,10.2371,690255.65550815,0
+HTGC.US,D,20191120,000000,10.2218,10.2725,10.1294,10.2725,1006496.2147348,0
+HTGC.US,D,20191121,000000,10.2662,10.2716,10.0271,10.0633,1319938.702846,0
+HTGC.US,D,20191122,000000,10.0705,10.0995,10.0343,10.0569,446730.71473421,0
+HTGC.US,D,20191125,000000,10.0769,10.172,10.0569,10.172,530629.78395887,0
+HTGC.US,D,20191126,000000,10.1294,10.2218,10.1132,10.1937,633426.32321828,0
+HTGC.US,D,20191127,000000,10.229,10.3368,10.2073,10.3241,888686.82035131,0
+HTGC.US,D,20191129,000000,10.3005,10.4264,10.2942,10.3522,628693.67412579,0
+HTGC.US,D,20191202,000000,10.373,10.4084,10.2806,10.2942,923610.81136798,0
+HTGC.US,D,20191203,000000,10.2571,10.2897,10.2218,10.2725,569615.06367413,0
+HTGC.US,D,20191204,000000,10.3241,10.3595,10.2535,10.287,726867.98541012,0
+HTGC.US,D,20191205,000000,10.3005,10.3032,10.2137,10.2571,601733.25409723,0
+HTGC.US,D,20191206,000000,10.3005,10.3005,10.2371,10.2662,868841.93712911,0
+HTGC.US,D,20191209,000000,10.2942,10.3522,10.2662,10.3086,620329.27448144,0
+HTGC.US,D,20191210,000000,10.2942,10.3522,10.2444,10.3368,677442.38904308,0
+HTGC.US,D,20191211,000000,10.3241,10.3295,10.2499,10.287,497886.61001119,0
+HTGC.US,D,20191212,000000,10.3005,10.3295,10.2444,10.2725,429608.81626751,0
+HTGC.US,D,20191213,000000,10.2942,10.3005,10.1982,10.2725,506705.94465929,0
+HTGC.US,D,20191216,000000,10.287,10.3086,10.229,10.229,833701.5207223,0
+HTGC.US,D,20191217,000000,10.2371,10.3005,10.2137,10.2662,786720.64789487,0
+HTGC.US,D,20191218,000000,10.2806,10.3005,10.2218,10.2371,641255.18044316,0
+HTGC.US,D,20191219,000000,10.2371,10.3404,10.2073,10.2499,1115108.6342485,0
+HTGC.US,D,20191220,000000,10.2499,10.3005,10.2172,10.2571,556561.07917309,0
+HTGC.US,D,20191223,000000,10.287,10.2997,10.1656,10.1847,538762.29925664,0
+HTGC.US,D,20191224,000000,10.2137,10.229,10.1529,10.172,268636.91129693,0
+HTGC.US,D,20191226,000000,10.2137,10.2571,10.1565,10.2371,479815.08993471,0
+HTGC.US,D,20191227,000000,10.2371,10.2571,10.1565,10.1847,605064.65920971,0
+HTGC.US,D,20191230,000000,10.1847,10.2091,10.1484,10.1656,473067.25544935,0
+HTGC.US,D,20191231,000000,10.1656,10.1756,10.1213,10.1294,622895.46125022,0
+HTGC.US,D,20200102,000000,10.1765,10.2046,10.1132,10.1656,661923.80520128,0
+HTGC.US,D,20200103,000000,10.1132,10.1982,10.0932,10.1656,532925.43898996,0
+HTGC.US,D,20200106,000000,10.142,10.1502,10.0633,10.1213,696221.70848219,0
+HTGC.US,D,20200107,000000,10.142,10.172,10.0932,10.1132,434340.36114885,0
+HTGC.US,D,20200108,000000,10.1058,10.1294,10.0769,10.0932,634266.62792183,0
+HTGC.US,D,20200109,000000,10.1132,10.1982,10.1058,10.1213,513749.70773932,0
+HTGC.US,D,20200110,000000,10.1213,10.1565,10.0769,10.1348,442705.86500436,0
+HTGC.US,D,20200113,000000,10.142,10.2571,10.142,10.2218,596161.40451237,0
+HTGC.US,D,20200114,000000,10.2218,10.3086,10.2218,10.2806,793963.16898625,0
+HTGC.US,D,20200115,000000,10.287,10.3848,10.287,10.3595,758258.50066945,0
+HTGC.US,D,20200116,000000,10.3893,10.4173,10.3767,10.3803,561890.00229964,0
+HTGC.US,D,20200117,000000,10.4084,10.4546,10.3893,10.4084,578500.65099268,0
+HTGC.US,D,20200121,000000,10.4374,10.4672,10.3259,10.3893,925171.06175708,0
+HTGC.US,D,20200122,000000,10.4084,10.4672,10.3966,10.4374,660667.21288507,0
+HTGC.US,D,20200123,000000,10.4374,10.4636,10.3893,10.4617,529178.85047601,0
+HTGC.US,D,20200124,000000,10.4672,10.4672,10.3241,10.3893,554440.99371869,0
+HTGC.US,D,20200127,000000,10.3295,10.4264,10.2571,10.373,1221774.3294622,0
+HTGC.US,D,20200128,000000,10.4084,10.5406,10.402,10.5261,1166316.4274508,0
+HTGC.US,D,20200129,000000,10.5406,10.6266,10.4972,10.6121,1033871.8181648,0
+HTGC.US,D,20200130,000000,10.555,10.6039,10.5107,10.5469,722963.49469826,0
+HTGC.US,D,20200131,000000,10.5324,10.5687,10.3893,10.4084,928140.28560442,0
+HTGC.US,D,20200203,000000,10.4374,10.5107,10.4084,10.4745,913256.62318778,0
+HTGC.US,D,20200204,000000,10.5406,10.6329,10.5261,10.5758,1406080.4249655,0
+HTGC.US,D,20200205,000000,10.5976,10.6402,10.5641,10.6329,990538.15484563,0
+HTGC.US,D,20200206,000000,10.6493,10.8276,10.6266,10.785,2114829.4092185,0
+HTGC.US,D,20200207,000000,10.7698,10.9019,10.7643,10.8792,824695.57438577,0
+HTGC.US,D,20200210,000000,10.9219,11.0178,10.8792,10.9155,819260.6469865,0
+HTGC.US,D,20200211,000000,10.9155,10.9943,10.9019,10.9436,586874.98853759,0
+HTGC.US,D,20200212,000000,10.9527,10.9943,10.9155,10.9381,562263.22567651,0
+HTGC.US,D,20200213,000000,10.9082,11.0205,10.8729,11.0178,705645.04664257,0
+HTGC.US,D,20200214,000000,11.0251,11.0458,10.9381,11.0251,696077.05681837,0
+HTGC.US,D,20200218,000000,10.9807,11.0966,10.9807,11.0377,912609.55543971,0
+HTGC.US,D,20200219,000000,11.0178,11.0377,10.9743,10.9897,647274.23555357,0
+HTGC.US,D,20200220,000000,11.054,11.3556,11.054,11.3421,1360310.871796,0
+HTGC.US,D,20200221,000000,11.4498,11.8484,11.4353,11.5512,2598647.2646596,0
+HTGC.US,D,20200224,000000,11.4281,11.4643,11.1745,11.2904,2026834.8207488,0
+HTGC.US,D,20200225,000000,11.3421,11.3782,10.7117,10.8647,2114382.203693,0
+HTGC.US,D,20200226,000000,10.8504,11.2334,10.8366,11.073,1764034.7697186,0
+HTGC.US,D,20200227,000000,10.9527,10.9807,10.3368,10.5469,2620326.2426421,0
+HTGC.US,D,20200228,000000,10.1638,10.2508,9.56524,9.74993,4805903.5660009,0
+HTGC.US,D,20200302,000000,9.84501,10.4291,9.82513,10.3984,2464710.8660775,0
+HTGC.US,D,20200303,000000,10.4355,10.806,10.2825,10.3114,2500592.2081821,0
+HTGC.US,D,20200304,000000,10.459,10.6248,10.3485,10.584,1122691.2523815,0
+HTGC.US,D,20200305,000000,10.4228,10.652,10.2951,10.5406,1310927.2354535,0
+HTGC.US,D,20200306,000000,10.3196,10.3984,10.0941,10.2879,1784719.9576444,0
+HTGC.US,D,20200309,000000,9.70563,9.72725,8.98197,9.26091,2312584.7968231,0
+HTGC.US,D,20200310,000000,9.56524,9.78796,9.37951,9.63761,1453830.9329812,0
+HTGC.US,D,20200311,000000,9.4085,9.47555,8.86968,9.01005,1484878.0385653,0
+HTGC.US,D,20200312,000000,8.12499,8.2256,6.34453,8.0577,3761560.5132716,0
+HTGC.US,D,20200313,000000,8.41044,8.4923,7.62961,7.80712,2572315.1407891,0
+HTGC.US,D,20200316,000000,6.75821,7.05725,6.35187,6.38139,3963662.0760577,0
+HTGC.US,D,20200317,000000,6.4849,6.5809,5.32145,6.16731,4999393.3858397,0
+HTGC.US,D,20200318,000000,5.83484,5.83484,4.21731,5.13317,4993446.1044556,0
+HTGC.US,D,20200319,000000,4.98555,6.24101,4.00304,5.8717,4683233.4340288,0
+HTGC.US,D,20200320,000000,5.99007,6.81709,5.79047,5.88664,4171488.9737818,0
+HTGC.US,D,20200323,000000,5.56152,5.65028,4.631,5.02974,3436776.6721904,0
+HTGC.US,D,20200324,000000,5.31773,5.89769,5.17021,5.17021,2246614.8044335,0
+HTGC.US,D,20200325,000000,5.29555,6.55881,5.24393,5.56886,3979020.5492792,0
+HTGC.US,D,20200326,000000,5.7536,6.99449,5.72409,6.40358,2858550.9697801,0
+HTGC.US,D,20200327,000000,6.39615,6.71384,5.93826,6.23378,2190916.184386,0
+HTGC.US,D,20200330,000000,6.18957,6.18957,5.69447,5.83484,1819278.4547624,0
+HTGC.US,D,20200331,000000,5.90883,5.91598,5.57629,5.64285,1687033.707699,0
+HTGC.US,D,20200401,000000,5.28088,5.45095,5.05183,5.22173,1625185.7356226,0
+HTGC.US,D,20200402,000000,5.08136,5.30306,4.99134,5.09631,1308407.4255541,0
+HTGC.US,D,20200403,000000,5.09631,5.17021,4.66052,4.90422,1647579.1382347,0
+HTGC.US,D,20200406,000000,5.39172,5.98255,5.22917,5.39172,2158719.5949695,0
+HTGC.US,D,20200407,000000,5.5541,6.17092,5.5541,5.84961,2224641.0020674,0
+HTGC.US,D,20200408,000000,6.10816,6.54394,5.93093,6.22634,2138830.5433004,0
+HTGC.US,D,20200409,000000,6.54394,7.30485,6.49966,6.71384,3281047.5618747,0
+HTGC.US,D,20200413,000000,6.66955,6.84679,6.02702,6.75821,2919968.2994985,0
+HTGC.US,D,20200414,000000,7.11267,7.29725,6.87631,6.92811,1667366.6024759,0
+HTGC.US,D,20200415,000000,6.65461,6.84679,6.41842,6.74337,1438069.4226811,0
+HTGC.US,D,20200416,000000,6.75821,6.87586,6.44053,6.507,1298472.8376201,0
+HTGC.US,D,20200417,000000,6.83203,6.92811,6.507,6.63252,1402333.8364515,0
+HTGC.US,D,20200420,000000,6.55129,6.70651,6.35929,6.44053,1141561.117137,0
+HTGC.US,D,20200421,000000,6.28549,6.507,6.14511,6.36671,1090026.4774272,0
+HTGC.US,D,20200422,000000,6.49966,6.5262,6.29282,6.38139,781017.39718028,0
+HTGC.US,D,20200423,000000,6.34453,6.54693,6.29282,6.42576,800899.82358239,0
+HTGC.US,D,20200424,000000,6.53661,6.87631,6.4628,6.79508,2084839.0337282,0
+HTGC.US,D,20200427,000000,7.17914,7.37096,6.93916,7.28964,2198361.8803334,0
+HTGC.US,D,20200428,000000,7.55544,7.65913,7.1422,7.40067,1989324.7671623,0
+HTGC.US,D,20200429,000000,7.74036,8.00635,7.55544,7.91026,1566104.9167486,0
+HTGC.US,D,20200430,000000,7.8437,7.87413,7.52574,7.57817,1477493.0742326,0
+HTGC.US,D,20200501,000000,7.34125,7.35648,6.99449,7.28266,2238459.100701,0
+HTGC.US,D,20200504,000000,7.14945,7.37857,6.98707,7.34125,1392017.1914511,0
+HTGC.US,D,20200505,000000,7.93996,8.29452,7.73313,7.99875,4403686.9163311,0
+HTGC.US,D,20200506,000000,8.13929,8.19029,7.90293,8.02075,1714290.0563222,0
+HTGC.US,D,20200507,000000,8.12499,8.19029,7.87413,7.95401,2195358.4259396,0
+HTGC.US,D,20200508,000000,7.97773,8.19462,7.96958,8.06612,1679981.1109295,0
+HTGC.US,D,20200511,000000,8.051,8.14011,7.92511,8.08794,1954633.7647034,0
+HTGC.US,D,20200512,000000,8.12499,8.22053,8.03587,8.16873,2156023.1112822,0
+HTGC.US,D,20200513,000000,8.16873,8.16873,7.39315,7.553,2814426.6912602,0
+HTGC.US,D,20200514,000000,7.27125,7.86498,7.02039,7.85683,2105317.7341643,0
+HTGC.US,D,20200515,000000,7.74272,7.94802,7.62961,7.87241,1099467.4829664,0
+HTGC.US,D,20200518,000000,8.07708,8.19897,7.94069,8.12326,1942312.976422,0
+HTGC.US,D,20200519,000000,8.13848,8.42809,8.10814,8.28328,1134537.2298581,0
+HTGC.US,D,20200520,000000,8.38055,8.45798,8.28935,8.35909,910898.02811976,0
+HTGC.US,D,20200521,000000,8.42809,8.62606,8.35909,8.47383,934235.53128585,0
+HTGC.US,D,20200522,000000,8.48796,8.63331,8.42809,8.47999,846617.47882659,0
+HTGC.US,D,20200526,000000,8.74017,8.96024,8.67859,8.75376,1385068.3905321,0
+HTGC.US,D,20200527,000000,8.82259,8.96749,8.5461,8.72388,1109675.9152716,0
+HTGC.US,D,20200528,000000,8.76191,8.87601,8.57952,8.63965,1001094.4136707,0
+HTGC.US,D,20200529,000000,8.5566,8.63965,8.39812,8.47383,1313294.664211,0
+HTGC.US,D,20200601,000000,8.52491,8.70123,8.47383,8.60153,791711.68240212,0
+HTGC.US,D,20200602,000000,8.65596,8.71028,8.52491,8.60977,1457278.280267,0
+HTGC.US,D,20200603,000000,8.75376,8.92131,8.71572,8.83073,1280237.8942899,0
+HTGC.US,D,20200604,000000,8.72388,8.84614,8.54257,8.73203,959997.88219042,0
+HTGC.US,D,20200605,000000,9.01278,9.09609,8.68584,8.74651,1280624.3682008,0
+HTGC.US,D,20200608,000000,8.89957,9.11238,8.89957,8.99737,1904247.5046148,0
+HTGC.US,D,20200609,000000,8.7927,8.87601,8.63965,8.73203,1576528.6702327,0
+HTGC.US,D,20200610,000000,8.71028,8.71572,8.29714,8.47383,1563589.5236938,0
+HTGC.US,D,20200611,000000,8.01731,8.22306,7.69681,7.82639,3116553.2232585,0
+HTGC.US,D,20200612,000000,8.15361,8.30484,7.9934,8.29714,918550.21155676,0
+HTGC.US,D,20200615,000000,7.94802,8.4492,7.92511,8.32893,1176997.4621385,0
+HTGC.US,D,20200616,000000,8.59537,8.62606,8.32893,8.39812,1575545.9222876,0
+HTGC.US,D,20200617,000000,8.45798,8.51259,8.11576,8.15361,1085521.2958366,0
+HTGC.US,D,20200618,000000,8.09302,8.3436,8.04674,8.10814,835510.21862559,0
+HTGC.US,D,20200619,000000,8.41922,8.4492,8.1267,8.22994,1313332.2073909,0
+HTGC.US,D,20200622,000000,8.16873,8.16873,8.03243,8.12326,802182.91696677,0
+HTGC.US,D,20200623,000000,8.22215,8.24543,8.00888,8.03243,865730.27004031,0
+HTGC.US,D,20200624,000000,7.98598,7.9934,7.64383,7.85683,1103475.7695287,0
+HTGC.US,D,20200625,000000,7.76609,7.91026,7.70496,7.80385,645264.57121657,0
+HTGC.US,D,20200626,000000,7.75802,7.79579,7.62101,7.73548,819513.51134538,0
+HTGC.US,D,20200629,000000,7.83455,7.87241,7.6671,7.78855,673705.73842968,0
+HTGC.US,D,20200630,000000,7.78855,8.02826,7.78456,7.96296,1001773.5035428,0
+HTGC.US,D,20200701,000000,8.00136,8.07038,7.77325,7.8494,728269.22939015,0
+HTGC.US,D,20200702,000000,8.01731,8.05435,7.86425,7.92511,626687.32242233,0
+HTGC.US,D,20200706,000000,8.13006,8.13006,7.79987,7.85683,1647580.2424459,0
+HTGC.US,D,20200707,000000,7.76609,7.88717,7.6671,7.75078,1123500.6391723,0
+HTGC.US,D,20200708,000000,7.76609,7.91769,7.75802,7.87241,815988.86927743,0
+HTGC.US,D,20200709,000000,7.87241,7.88318,7.57573,7.62101,1297137.8463106,0
+HTGC.US,D,20200710,000000,7.57573,7.72742,7.50708,7.72018,909508.93046265,0
+HTGC.US,D,20200713,000000,7.81109,7.91687,7.74272,7.76609,730423.54539095,0
+HTGC.US,D,20200714,000000,7.78138,7.90293,7.71211,7.88717,1438763.9715096,0
+HTGC.US,D,20200715,000000,7.98598,8.10053,7.93327,8.09302,881964.38272296,0
+HTGC.US,D,20200716,000000,8.00136,8.14772,7.96296,8.0855,532351.2491794,0
+HTGC.US,D,20200717,000000,8.10053,8.18086,8.07038,8.1604,652659.47344998,0
+HTGC.US,D,20200720,000000,8.1843,8.1843,8.07038,8.13848,821785.97794184,0
+HTGC.US,D,20200721,000000,8.13848,8.27468,8.11576,8.22994,919414.80890613,0
+HTGC.US,D,20200722,000000,8.25322,8.41922,8.19118,8.40519,620353.56712728,0
+HTGC.US,D,20200723,000000,8.41922,8.52934,8.29714,8.35909,929698.32757118,0
+HTGC.US,D,20200724,000000,8.33591,8.35909,8.22994,8.28328,736546.39635173,0
+HTGC.US,D,20200727,000000,8.29189,8.29189,8.13006,8.1604,714416.90021018,0
+HTGC.US,D,20200728,000000,8.13848,8.1604,8.03922,8.12326,599814.13507652,0
+HTGC.US,D,20200729,000000,8.16873,8.24453,8.10053,8.21446,729794.14502168,0
+HTGC.US,D,20200730,000000,8.13848,8.41044,8.07708,8.38055,1553456.1777485,0
+HTGC.US,D,20200731,000000,8.5566,8.71572,8.29189,8.39812,1724407.9433111,0
+HTGC.US,D,20200803,000000,8.5337,8.78817,8.44213,8.77006,1424132.0692407,0
+HTGC.US,D,20200804,000000,8.77006,8.89142,8.63965,8.84614,1397483.0367633,0
+HTGC.US,D,20200805,000000,9.07344,9.17307,8.98197,9.08975,1679435.6306096,0
+HTGC.US,D,20200806,000000,9.18755,9.19571,9.05081,9.10424,1707376.5901608,0
+HTGC.US,D,20200807,000000,8.98741,9.10424,8.92492,9.08884,1903105.7502608,0
+HTGC.US,D,20200810,000000,9.10424,9.40214,9.07254,9.32339,1745277.534503,0
+HTGC.US,D,20200811,000000,9.32339,9.4085,9.13957,9.15857,1311016.6765588,0
+HTGC.US,D,20200812,000000,9.27631,9.34694,9.12054,9.13503,579270.28618109,0
+HTGC.US,D,20200813,000000,9.12054,9.35417,9.08884,9.17488,887502.00176143,0
+HTGC.US,D,20200814,000000,9.14318,9.15132,9.0028,9.10424,1050536.5732054,0
+HTGC.US,D,20200817,000000,9.20657,9.25276,8.87783,8.97111,1257520.9578036,0
+HTGC.US,D,20200818,000000,8.94756,8.94756,8.69852,8.76101,1447941.0705783,0
+HTGC.US,D,20200819,000000,8.75195,8.7755,8.63422,8.67407,1044699.7129387,0
+HTGC.US,D,20200820,000000,8.60333,8.68946,8.56013,8.60333,612664.94472153,0
+HTGC.US,D,20200821,000000,8.59628,8.62788,8.51169,8.58921,1150838.6994223,0
+HTGC.US,D,20200824,000000,8.65143,8.85429,8.58921,8.81535,1247270.5654738,0
+HTGC.US,D,20200825,000000,8.86968,8.87783,8.65958,8.7121,673424.16458027,0
+HTGC.US,D,20200826,000000,8.79179,8.79179,8.58133,8.58921,954172.0640355,0
+HTGC.US,D,20200827,000000,8.58133,8.68221,8.54257,8.65867,682856.33643003,0
+HTGC.US,D,20200828,000000,8.72931,8.79179,8.61248,8.76101,634977.73991799,0
+HTGC.US,D,20200831,000000,8.76101,8.83073,8.68584,8.76825,650965.61350881,0
+HTGC.US,D,20200901,000000,8.76825,8.83798,8.72931,8.81535,640449.10628601,0
+HTGC.US,D,20200902,000000,8.76825,8.91677,8.73747,8.85429,705865.8888774,0
+HTGC.US,D,20200903,000000,8.83073,8.90137,8.58133,8.62788,901238.3887681,0
+HTGC.US,D,20200904,000000,8.70666,8.75195,8.40255,8.5337,1151231.7986004,0
+HTGC.US,D,20200908,000000,8.51785,8.83073,8.41578,8.7121,1024098.4450622,0
+HTGC.US,D,20200909,000000,8.83073,8.92492,8.78003,8.83073,728917.40134938,0
+HTGC.US,D,20200910,000000,8.83073,8.96749,8.78454,8.82259,990114.13775474,0
+HTGC.US,D,20200911,000000,8.90137,8.99556,8.85881,8.93308,688454.68708307,0
+HTGC.US,D,20200914,000000,8.94756,9.18936,8.94756,9.12779,727395.79835138,0
+HTGC.US,D,20200915,000000,9.18302,9.25729,9.12779,9.17488,467748.27022337,0
+HTGC.US,D,20200916,000000,9.18936,9.29895,9.14318,9.17488,571547.43322893,0
+HTGC.US,D,20200917,000000,8.93308,9.11601,8.90771,9.0336,684946.60818273,0
+HTGC.US,D,20200918,000000,9.10424,9.13503,8.96386,8.98741,745744.47543257,0
+HTGC.US,D,20200921,000000,8.7447,8.86968,8.72931,8.79904,882853.27271816,0
+HTGC.US,D,20200922,000000,8.82259,8.95662,8.82259,8.88508,477544.83176061,0
+HTGC.US,D,20200923,000000,8.88508,8.92131,8.58305,8.61248,604851.5464531,0
+HTGC.US,D,20200924,000000,8.59628,8.75829,8.44304,8.59628,762796.80859529,0
+HTGC.US,D,20200925,000000,8.59628,8.82259,8.55751,8.80719,531367.39702322,0
+HTGC.US,D,20200928,000000,8.88508,9.01821,8.87783,8.95662,829217.31914401,0
+HTGC.US,D,20200929,000000,8.95662,9.0336,8.88508,8.97111,675843.49126287,0
+HTGC.US,D,20200930,000000,8.98741,9.14318,8.98741,9.04265,832861.21601877,0
+HTGC.US,D,20201001,000000,9.12054,9.27631,9.01821,9.26815,632738.39965678,0
+HTGC.US,D,20201002,000000,9.15132,9.26001,8.85429,9.18936,999819.04976454,0
+HTGC.US,D,20201005,000000,9.26001,9.34332,9.24551,9.308,843826.03297828,0
+HTGC.US,D,20201006,000000,9.37868,9.37868,9.17126,9.19751,824820.35024845,0
+HTGC.US,D,20201007,000000,9.2917,9.31977,9.18302,9.22106,588625.16324866,0
+HTGC.US,D,20201008,000000,9.24551,9.42486,9.22106,9.41664,912819.3555628,0
+HTGC.US,D,20201009,000000,9.41664,9.46555,9.35417,9.4085,682645.43209576,0
+HTGC.US,D,20201012,000000,9.4719,9.49547,9.26001,9.34694,663034.64164249,0
+HTGC.US,D,20201013,000000,9.29895,9.35417,9.25276,9.28445,508536.72678607,0
+HTGC.US,D,20201014,000000,9.28445,9.37409,9.25276,9.32974,621176.20445204,0
+HTGC.US,D,20201015,000000,9.25276,9.32974,9.23736,9.24551,463598.64463084,0
+HTGC.US,D,20201016,000000,9.19751,9.25276,9.08884,9.08884,602586.80933487,0
+HTGC.US,D,20201019,000000,9.08884,9.12688,8.84705,8.85429,892827.61225445,0
+HTGC.US,D,20201020,000000,8.91677,8.91677,8.79904,8.84705,688868.76627339,0
+HTGC.US,D,20201021,000000,8.84705,8.8733,8.76101,8.7755,553229.67406062,0
+HTGC.US,D,20201022,000000,8.75195,8.83073,8.65867,8.82259,620448.52928826,0
+HTGC.US,D,20201023,000000,8.90771,9.02635,8.86968,9.01005,432734.8381016,0
+HTGC.US,D,20201026,000000,8.91677,8.95662,8.7121,8.83073,628975.24797521,0
+HTGC.US,D,20201027,000000,8.86243,8.97111,8.79904,8.86243,730616.78234643,0
+HTGC.US,D,20201028,000000,8.7121,8.83798,8.62063,8.69852,1016923.2808524,0
+HTGC.US,D,20201029,000000,8.66682,8.78817,8.60333,8.7447,1180880.9728379,0
+HTGC.US,D,20201030,000000,8.62788,8.75195,8.46333,8.75195,1390413.8768263,0
+HTGC.US,D,20201102,000000,8.86968,9.1477,8.84705,8.97926,936275.00932453,0
+HTGC.US,D,20201103,000000,9.09609,9.24551,8.99556,9.18936,888374.32858902,0
+HTGC.US,D,20201104,000000,9.12779,9.42486,8.90137,9.32974,1029961.806397,0
+HTGC.US,D,20201105,000000,9.42486,9.57337,9.41664,9.4475,1599280.9414765,0
+HTGC.US,D,20201106,000000,9.51988,9.51988,9.09427,9.16673,1478747.4581264,0
+HTGC.US,D,20201109,000000,9.63406,9.69742,9.03541,9.23917,2023452.6219224,0
+HTGC.US,D,20201110,000000,9.29443,9.66933,9.28989,9.63406,1079652.4134458,0
+HTGC.US,D,20201111,000000,9.69742,9.98633,9.63406,9.96278,2008210.0908742,0
+HTGC.US,D,20201112,000000,9.93015,9.98633,9.80968,9.85862,1403101.2632175,0
+HTGC.US,D,20201113,000000,9.89839,9.99444,9.84231,9.99444,723054.04001455,0
+HTGC.US,D,20201116,000000,10.2689,10.5179,10.1729,10.3649,1340156.8094451,0
+HTGC.US,D,20201117,000000,10.3576,10.4355,10.277,10.4129,796233.42716035,0
+HTGC.US,D,20201118,000000,10.422,10.5812,10.228,10.228,935189.56974033,0
+HTGC.US,D,20201119,000000,10.2689,10.4364,10.2553,10.4364,699422.81667611,0
+HTGC.US,D,20201120,000000,10.4038,10.422,10.3177,10.3649,488860.78787352,0
+HTGC.US,D,20201123,000000,10.4364,10.6383,10.4129,10.566,637627.846736,0
+HTGC.US,D,20201124,000000,10.7905,10.8792,10.6383,10.7343,982950.01565672,0
+HTGC.US,D,20201125,000000,10.7434,10.8467,10.6619,10.8149,508682.48266105,0
+HTGC.US,D,20201127,000000,10.8548,10.9951,10.8548,10.9436,564066.40252393,0
+HTGC.US,D,20201130,000000,10.9436,10.9762,10.7027,10.7271,947354.66424617,0
+HTGC.US,D,20201201,000000,10.8548,10.9164,10.7434,10.8866,715624.90723473,0
+HTGC.US,D,20201202,000000,10.8639,11.0975,10.8403,10.9997,757645.66346778,0
+HTGC.US,D,20201203,000000,10.9997,11.2533,10.8956,11.2016,810889.62207512,0
+HTGC.US,D,20201204,000000,11.2569,11.3375,11.1619,11.1935,803421.8419042,0
+HTGC.US,D,20201207,000000,11.1935,11.2171,10.9037,11.0323,992271.76638908,0
+HTGC.US,D,20201208,000000,11.0169,11.17,10.9679,11.0975,574235.08322687,0
+HTGC.US,D,20201209,000000,11.1619,11.2016,10.9716,11.0079,583731.29932473,0
+HTGC.US,D,20201210,000000,10.9037,11.1528,10.8956,11.1119,871813.3693988,0
+HTGC.US,D,20201211,000000,11.0576,11.2016,11.0169,11.1528,497616.07827351,0
+HTGC.US,D,20201214,000000,11.2171,11.314,11.121,11.1935,862953.17893726,0
+HTGC.US,D,20201215,000000,11.2569,11.4172,11.2016,11.3946,797063.79396333,0
+HTGC.US,D,20201216,000000,11.4172,11.515,11.3782,11.4752,779576.40159799,0
+HTGC.US,D,20201217,000000,11.4344,11.5033,11.2098,11.4498,988548.36630978,0
+HTGC.US,D,20201218,000000,11.4027,11.5222,11.3059,11.4099,1714055.9635534,0
+HTGC.US,D,20201221,000000,11.2569,11.5621,11.2253,11.4099,839357.2903564,0
+HTGC.US,D,20201222,000000,11.4815,11.668,11.4099,11.4752,1343355.7092166,0
+HTGC.US,D,20201223,000000,11.5222,11.592,11.4344,11.5222,484802.81180845,0
+HTGC.US,D,20201224,000000,11.5077,11.6517,11.3375,11.362,412376.49668341,0
+HTGC.US,D,20201228,000000,11.4498,11.5186,11.3465,11.3692,730480.964372,0
+HTGC.US,D,20201229,000000,11.3692,11.5077,11.2968,11.458,934327.1808133,0
+HTGC.US,D,20201230,000000,11.5395,11.611,11.4624,11.4897,601655.95931505,0
+HTGC.US,D,20201231,000000,11.4897,11.6282,11.3946,11.5947,696259.25166211,0
+HTGC.US,D,20210104,000000,11.6282,11.668,11.265,11.4262,1135683.4010568,0
+HTGC.US,D,20210105,000000,11.4498,11.5467,11.4426,11.4815,577761.93371717,0
+HTGC.US,D,20210106,000000,11.5711,11.6427,11.467,11.5792,799675.25339024,0
+HTGC.US,D,20210107,000000,11.6427,11.8283,11.6355,11.7803,654135.80378986,0
+HTGC.US,D,20210108,000000,11.8609,11.9253,11.765,11.9008,720767.21867283,0
+HTGC.US,D,20210111,000000,11.8609,11.9452,11.7288,11.7478,569427.34777454,0
+HTGC.US,D,20210112,000000,11.7876,11.8021,11.6744,11.7323,482920.13175647,0
+HTGC.US,D,20210113,000000,11.765,11.8003,11.6835,11.7803,451557.2217765,0
+HTGC.US,D,20210114,000000,11.7803,12.0548,11.7478,11.9487,638406.31561379,0
+HTGC.US,D,20210115,000000,11.9089,12.0548,11.9089,11.9887,533499.62880054,0
+HTGC.US,D,20210119,000000,12.014,12.2296,11.9162,12.1662,2615568.1966926,0
+HTGC.US,D,20210120,000000,12.2866,12.3265,12.1417,12.2866,632984.63874861,0
+HTGC.US,D,20210121,000000,12.4315,12.4641,12.2132,12.2785,609290.47537326,0
+HTGC.US,D,20210122,000000,12.263,12.3029,12.158,12.2866,658018.21027824,0
+HTGC.US,D,20210125,000000,12.263,12.2785,12.1209,12.1815,770441.26255407,0
+HTGC.US,D,20210126,000000,12.1979,12.3265,12.158,12.3029,781755.01024462,0
+HTGC.US,D,20210127,000000,12.2459,12.4904,12.2132,12.3029,1403165.3074656,0
+HTGC.US,D,20210128,000000,12.2703,12.4877,12.014,12.11,985713.85622568,0
+HTGC.US,D,20210129,000000,12.0692,12.1009,11.6473,11.7967,1041871.8281217,0
+HTGC.US,D,20210201,000000,11.8682,12.1662,11.7478,12.158,792778.35039638,0
+HTGC.US,D,20210202,000000,12.3355,12.504,12.2223,12.3101,807533.92431682,0
+HTGC.US,D,20210203,000000,12.3418,12.5121,12.3418,12.4641,873204.67547826,0
+HTGC.US,D,20210204,000000,12.504,12.724,12.3101,12.3509,1179950.1228182,0
+HTGC.US,D,20210205,000000,12.3825,12.6642,12.3355,12.5927,696121.22526535,0
+HTGC.US,D,20210208,000000,12.6642,12.6805,12.4678,12.5846,857279.74192438,0
+HTGC.US,D,20210209,000000,12.5437,12.5674,12.283,12.3355,965186.57049785,0
+HTGC.US,D,20210210,000000,12.3998,12.5927,12.3825,12.5194,769454.09776437,0
+HTGC.US,D,20210211,000000,12.5601,12.5601,12.3509,12.3916,662026.49684048,0
+HTGC.US,D,20210212,000000,12.3998,12.4469,12.3418,12.3916,610178.26115729,0
+HTGC.US,D,20210216,000000,12.4795,12.5121,12.3672,12.455,722123.18999471,0
+HTGC.US,D,20210217,000000,12.455,12.4714,12.3463,12.4469,494663.41759379,0
+HTGC.US,D,20210218,000000,12.4396,12.504,12.3509,12.3744,545435.04738215,0
+HTGC.US,D,20210219,000000,12.3744,12.552,12.359,12.5437,582169.94472445,0
+HTGC.US,D,20210222,000000,12.5601,12.7774,12.5437,12.5601,817439.8027603,0
+HTGC.US,D,20210223,000000,12.5999,12.6244,12.331,12.5674,916499.69140632,0
+HTGC.US,D,20210224,000000,12.6561,12.9395,12.5674,12.9052,1236263.7884897,0
+HTGC.US,D,20210225,000000,12.8408,13.0029,12.6127,12.7458,1140896.38201,0
+HTGC.US,D,20210226,000000,12.705,12.9133,12.5927,12.7685,808658.01129212,0
+HTGC.US,D,20210301,000000,12.9784,13.1551,12.9459,13.0582,873191.42494416,0
+HTGC.US,D,20210302,000000,13.1062,13.2765,13.0184,13.1234,901777.2438211,0
+HTGC.US,D,20210303,000000,13.204,13.3489,13.1633,13.2837,897128.51477784,0
+HTGC.US,D,20210304,000000,13.2674,13.3806,12.9052,13.098,1168394.5528805,0
+HTGC.US,D,20210305,000000,13.0328,13.1244,12.3093,12.6797,2221322.8474892,0
+HTGC.US,D,20210308,000000,12.6299,13.0418,12.589,12.7783,1373009.300299,0
+HTGC.US,D,20210309,000000,12.9169,13.098,12.7783,12.9676,1001686.2708601,0
+HTGC.US,D,20210310,000000,13.0093,13.2094,12.9912,13.098,1051459.693747,0
+HTGC.US,D,20210311,000000,13.1804,13.3616,13.098,13.2719,839021.61015946,0
+HTGC.US,D,20210312,000000,13.3046,13.3942,13.2547,13.3462,736480.14368128,0
+HTGC.US,D,20210315,000000,13.4685,13.6668,13.3879,13.6578,1189986.2981802,0
+HTGC.US,D,20210316,000000,13.6578,13.6578,13.2719,13.3788,930085.90569332,0
+HTGC.US,D,20210317,000000,13.3543,13.3833,13.2311,13.2719,740742.39881358,0
+HTGC.US,D,20210318,000000,13.2964,13.3046,12.8435,12.8607,905454.26703109,0
+HTGC.US,D,20210319,000000,12.8518,13.1895,12.695,13.0174,1314472.8575338,0
+HTGC.US,D,20210322,000000,13.1244,13.2058,12.9351,13.1153,649890.11182516,0
+HTGC.US,D,20210323,000000,13.0827,13.1288,12.8607,12.9096,624415.96003705,0
+HTGC.US,D,20210324,000000,12.9351,13.1478,12.8518,12.8518,606288.12519069,0
+HTGC.US,D,20210325,000000,12.8354,13.0736,12.7122,13.0654,789462.40424033,0
+HTGC.US,D,20210326,000000,13.1062,13.2638,13.0093,13.2466,718446.16678472,0
+HTGC.US,D,20210329,000000,13.1723,13.2719,13.05,13.166,497181.0190709,0
+HTGC.US,D,20210330,000000,13.166,13.3616,13.166,13.2964,552327.53353132,0
+HTGC.US,D,20210331,000000,13.3281,13.3697,13.1895,13.1895,656149.88497154,0
+HTGC.US,D,20210401,000000,13.3281,13.5192,13.2547,13.5192,706448.91237736,0
+HTGC.US,D,20210405,000000,13.5762,13.675,13.5427,13.6006,554759.00653685,0
+HTGC.US,D,20210406,000000,13.6161,13.8234,13.6097,13.7492,763145.73932633,0
+HTGC.US,D,20210407,000000,13.7411,13.9304,13.732,13.8471,486986.94151095,0
+HTGC.US,D,20210408,000000,13.8651,13.9049,13.7999,13.8714,434141.60313749,0
+HTGC.US,D,20210409,000000,13.9049,13.9503,13.8651,13.9131,508150.25287511,0
+HTGC.US,D,20210412,000000,13.8714,14.02,13.8651,13.9629,578099.82233646,0
+HTGC.US,D,20210413,000000,13.9874,13.9874,13.8234,13.9049,819012.19947232,0
+HTGC.US,D,20210414,000000,13.8651,13.9457,13.8144,13.9131,410748.88941269,0
+HTGC.US,D,20210415,000000,13.9457,13.971,13.8651,13.9049,631540.3305328,0
+HTGC.US,D,20210416,000000,13.9801,14.1278,13.8887,13.9874,1247283.8160079,0
+HTGC.US,D,20210419,000000,14.0543,14.1197,13.9874,14.0452,914030.67522088,0
+HTGC.US,D,20210420,000000,14.0452,14.0688,13.8651,13.971,682930.3185787,0
+HTGC.US,D,20210421,000000,13.9213,14.1278,13.9049,14.1106,433837.9450646,0
+HTGC.US,D,20210422,000000,14.1106,14.1522,13.9538,13.9538,768236.15283925,0
+HTGC.US,D,20210423,000000,13.9538,14.0734,13.8796,14.0452,760589.49045812,0
+HTGC.US,D,20210426,000000,14.0688,14.1349,14.0317,14.0688,579152.13558545,0
+HTGC.US,D,20210427,000000,14.0869,14.3089,14.0652,14.2762,995043.33643625,0
+HTGC.US,D,20210428,000000,14.3415,14.3813,14.1848,14.2509,1274357.9697874,0
+HTGC.US,D,20210429,000000,14.3089,14.4982,14.2509,14.432,753425.3683601,0
+HTGC.US,D,20210430,000000,14.4982,14.5715,14.2835,14.3252,1089021.6452588,0
+HTGC.US,D,20210503,000000,14.48,14.547,14.3577,14.4736,830979.64017798,0
+HTGC.US,D,20210504,000000,14.4565,14.5216,14.3577,14.441,976929.85633516,0
+HTGC.US,D,20210505,000000,14.3496,14.4773,14.3496,14.4238,576447.92241991,0
+HTGC.US,D,20210506,000000,14.432,14.4565,14.2581,14.432,798650.54542061,0
+HTGC.US,D,20210507,000000,14.441,14.547,14.3324,14.5307,947317.12106624,0
+HTGC.US,D,20210510,000000,14.5307,14.5796,14.3994,14.4066,1389687.3058737,0
+HTGC.US,D,20210511,000000,14.2726,14.3061,13.953,14.1123,1493838.7122438,0
+HTGC.US,D,20210512,000000,14.0879,14.2057,13.4305,13.4476,1875266.3781376,0
+HTGC.US,D,20210513,000000,13.4811,14.0543,13.4811,13.9946,1066093.8044382,0
+HTGC.US,D,20210514,000000,14.1214,14.3568,14.057,14.2889,879654.37294659,0
+HTGC.US,D,20210517,000000,14.3233,14.5579,14.2482,14.4574,831731.60798759,0
+HTGC.US,D,20210518,000000,14.5,14.5081,14.3568,14.3732,1036053.739445,0
+HTGC.US,D,20210519,000000,14.3061,14.3151,14.1377,14.2636,1189384.5030903,0
+HTGC.US,D,20210520,000000,14.2392,14.3732,14.1966,14.2889,779896.62283849,0
+HTGC.US,D,20210521,000000,14.3061,14.3397,14.2482,14.3306,876007.16343831,0
+HTGC.US,D,20210524,000000,14.3994,14.3994,14.1966,14.2138,750847.03526841,0
+HTGC.US,D,20210525,000000,14.221,14.2862,14.0118,14.029,952721.13055264,0
+HTGC.US,D,20210526,000000,14.029,14.1033,14.0118,14.0452,1171349.4219826,0
+HTGC.US,D,20210527,000000,14.1377,14.2971,14.1214,14.1885,1345045.152313,0
+HTGC.US,D,20210528,000000,14.2889,14.3903,14.1885,14.2889,914550.75868391,0
+HTGC.US,D,20210601,000000,14.3397,14.5924,14.3151,14.5162,1050618.2848323,0
+HTGC.US,D,20210602,000000,14.5579,14.5579,14.4329,14.4746,723157.83586491,0
+HTGC.US,D,20210603,000000,14.4329,14.4818,14.3813,14.3994,549625.52878813,0
+HTGC.US,D,20210604,000000,14.4329,14.4665,14.3568,14.4066,563904.08348132,0
+HTGC.US,D,20210607,000000,14.4818,14.6022,14.4483,14.6005,564163.57310725,0
+HTGC.US,D,20210608,000000,14.634,14.6602,14.5416,14.5507,848467.03254331,0
+HTGC.US,D,20210609,000000,14.5579,14.6421,14.4954,14.634,719769.01177139,0
+HTGC.US,D,20210610,000000,14.6846,14.6846,14.5,14.5334,509969.99289013,0
+HTGC.US,D,20210611,000000,14.5842,14.6937,14.5579,14.6937,539770.44405866,0
+HTGC.US,D,20210614,000000,14.7273,14.7273,14.6177,14.6512,537373.20159953,0
+HTGC.US,D,20210615,000000,14.6512,14.7182,14.5706,14.6421,497570.80561537,0
+HTGC.US,D,20210616,000000,14.6086,14.7517,14.5842,14.6421,581326.32738739,0
+HTGC.US,D,20210617,000000,14.6757,14.7608,14.3994,14.5579,822804.06064442,0
+HTGC.US,D,20210618,000000,14.4909,14.5416,14.3188,14.4149,796760.13589042,0
+HTGC.US,D,20210621,000000,14.4818,14.71,14.4483,14.6267,655087.63382199,0
+HTGC.US,D,20210622,000000,14.6267,14.6602,14.5579,14.6512,619274.75281011,0
+HTGC.US,D,20210623,000000,14.6512,14.7273,14.5752,14.5842,959360.75234292,0
+HTGC.US,D,20210624,000000,14.6421,14.672,14.4909,14.5416,827361.14016022,0
+HTGC.US,D,20210625,000000,14.5579,14.6086,14.4483,14.5081,737655.0243706,0
+HTGC.US,D,20210628,000000,14.4909,14.5081,14.2889,14.365,996341.88877707,0
+HTGC.US,D,20210629,000000,14.4574,14.5162,14.3732,14.3994,507369.57557496,0
+HTGC.US,D,20210630,000000,14.4149,14.4329,14.2971,14.3568,593339.04075119,0
+HTGC.US,D,20210701,000000,14.3478,14.4909,14.3478,14.4483,461370.34648137,0
+HTGC.US,D,20210702,000000,14.5162,14.5416,14.4149,14.5162,397941.14400347,0
+HTGC.US,D,20210706,000000,14.5162,14.5579,14.441,14.5416,1007265.8499231,0
+HTGC.US,D,20210707,000000,14.5243,14.5416,14.3151,14.441,1107223.4622538,0
+HTGC.US,D,20210708,000000,14.3061,14.441,14.0952,14.3813,817613.16391465,0
+HTGC.US,D,20210709,000000,14.4574,14.5243,14.3568,14.5162,560277.85398536,0
+HTGC.US,D,20210712,000000,14.4746,14.6267,14.441,14.5842,581977.81198015,0
+HTGC.US,D,20210713,000000,14.6086,14.6177,14.5081,14.5162,705058.71050908,0
+HTGC.US,D,20210714,000000,14.5752,14.6086,14.3903,14.4149,676671.64964351,0
+HTGC.US,D,20210715,000000,14.3903,14.5081,14.3306,14.3903,502326.64314252,0
+HTGC.US,D,20210716,000000,14.441,14.5081,14.365,14.3994,520197.1967853,0
+HTGC.US,D,20210719,000000,14.3061,14.3188,14.02,14.163,1093245.253,0
+HTGC.US,D,20210720,000000,14.163,14.4374,14.163,14.3732,698499.6961345,0
+HTGC.US,D,20210721,000000,14.4574,14.567,14.4574,14.5416,559947.69484427,0
+HTGC.US,D,20210722,000000,14.5924,14.5924,14.441,14.4574,417525.43338858,0
+HTGC.US,D,20210723,000000,14.5334,14.5507,14.4238,14.4238,449868.8828912,0
+HTGC.US,D,20210726,000000,14.4483,14.5507,14.4194,14.4909,442317.18267105,0
+HTGC.US,D,20210727,000000,14.4483,14.5752,14.3568,14.5752,415680.29651653,0
+HTGC.US,D,20210728,000000,14.5842,14.6846,14.5243,14.6177,567727.96677748,0
+HTGC.US,D,20210729,000000,14.6846,14.71,14.6177,14.6421,601559.8929429,0
+HTGC.US,D,20210730,000000,14.7273,14.9374,14.4665,14.5334,858389.47415441,0
+HTGC.US,D,20210802,000000,14.5579,14.7435,14.5416,14.6757,769216.69236192,0
+HTGC.US,D,20210803,000000,14.6846,14.7182,14.5181,14.7018,965546.54334064,0
+HTGC.US,D,20210804,000000,14.634,14.6675,14.4709,14.5162,813379.61827287,0
+HTGC.US,D,20210805,000000,14.6005,14.6675,14.5162,14.6602,653386.0444026,0
+HTGC.US,D,20210806,000000,14.71,14.7934,14.6086,14.778,651135.66202963,0
+HTGC.US,D,20210809,000000,14.8115,14.8359,14.5842,14.6086,1718101.7932955,0
+HTGC.US,D,20210810,000000,14.634,14.8024,14.6086,14.7635,868267.74731854,0
+HTGC.US,D,20210811,000000,14.7817,14.7979,14.6865,14.7119,494010.82878985,0
+HTGC.US,D,20210812,000000,14.6774,14.7472,14.5488,14.7381,829338.78237315,0
+HTGC.US,D,20210813,000000,14.7381,14.816,14.7038,14.7898,424260.01733983,0
+HTGC.US,D,20210816,000000,14.7979,14.8505,14.7163,14.7635,582295.82479831,0
+HTGC.US,D,20210817,000000,14.7209,14.7427,14.6131,14.7119,621993.32072091,0
+HTGC.US,D,20210818,000000,14.7381,14.7817,14.6005,14.6177,900709.47161568,0
+HTGC.US,D,20210819,000000,14.5488,14.5924,14.1785,14.2128,1393835.8272549,0
+HTGC.US,D,20210820,000000,14.1613,14.4194,14.1268,14.3768,632908.4481776,0
+HTGC.US,D,20210823,000000,14.4628,14.5398,14.3849,14.4447,658244.57356895,0
+HTGC.US,D,20210824,000000,14.4628,14.5226,14.3768,14.4719,745335.91729814,0
+HTGC.US,D,20210825,000000,14.557,14.7209,14.4719,14.6177,871484.31446891,0
+HTGC.US,D,20210826,000000,14.634,14.643,14.4882,14.4882,611138.92487882,0
+HTGC.US,D,20210827,000000,14.5317,14.7038,14.5226,14.6956,465946.19758713,0
+HTGC.US,D,20210830,000000,14.73,14.74,14.4973,14.5063,681108.37014131,0
+HTGC.US,D,20210831,000000,14.5317,14.5924,14.4284,14.5488,970010.8691178,0
+HTGC.US,D,20210901,000000,14.5742,14.5968,14.4719,14.5145,466608.72429163,0
+HTGC.US,D,20210902,000000,14.5063,14.6005,14.4628,14.5833,1110516.2199751,0
+HTGC.US,D,20210903,000000,14.557,14.6005,14.48,14.5398,737786.42550032,0
+HTGC.US,D,20210907,000000,14.4882,14.4882,14.2482,14.3595,1154511.3057876,0
+HTGC.US,D,20210908,000000,14.394,14.4973,14.308,14.4194,875100.60606431,0
+HTGC.US,D,20210909,000000,14.3505,14.5036,14.3161,14.4538,684284.08147823,0
+HTGC.US,D,20210910,000000,14.4719,14.5145,14.2898,14.308,894999.59563404,0
+HTGC.US,D,20210913,000000,14.394,14.4194,14.2482,14.3505,866838.89805916,0
+HTGC.US,D,20210914,000000,14.3768,14.4447,14.2554,14.2645,1128784.2896406,0
+HTGC.US,D,20210915,000000,14.3333,14.5145,14.2645,14.5063,629572.62622043,0
+HTGC.US,D,20210916,000000,14.5488,14.5924,14.4031,14.4973,579456.89786952,0
+HTGC.US,D,20210917,000000,14.4973,14.5226,14.4066,14.4447,1075613.2089708,0
+HTGC.US,D,20210920,000000,14.2482,14.394,14.0707,14.2047,1016478.2837492,0
+HTGC.US,D,20210921,000000,14.2392,14.3595,14.221,14.2392,570384.69886254,0
+HTGC.US,D,20210922,000000,14.3768,14.4628,14.3424,14.4538,512914.92409165,0
+HTGC.US,D,20210923,000000,14.5063,14.5398,14.3505,14.3505,991831.18613059,0
+HTGC.US,D,20210924,000000,14.3505,14.4374,14.2971,14.3333,445726.9867769,0
+HTGC.US,D,20210927,000000,14.3505,14.5226,14.3424,14.4882,601324.69596279,0
+HTGC.US,D,20210928,000000,14.48,14.4882,14.3333,14.3424,637659.86886006,0
+HTGC.US,D,20210929,000000,14.3677,14.4238,14.3151,14.3849,460711.13241039,0
+HTGC.US,D,20210930,000000,14.4194,14.48,14.2898,14.2989,665254.10610258,0
+HTGC.US,D,20211001,000000,14.4538,14.4538,14.0499,14.3252,1267860.7912385,0
+HTGC.US,D,20211004,000000,14.3252,14.4112,14.2554,14.2989,527710.24961436,0
+HTGC.US,D,20211005,000000,14.3768,14.442,14.2826,14.3849,428440.56084524,0
+HTGC.US,D,20211006,000000,14.3333,14.5488,14.3161,14.5145,723241.75591414,0
+HTGC.US,D,20211007,000000,14.5924,14.6774,14.4973,14.4973,571012.99502064,0
+HTGC.US,D,20211008,000000,14.4973,14.8667,14.4973,14.8251,964380.49634071,0
+HTGC.US,D,20211011,000000,14.8414,14.9274,14.7635,14.7979,699014.25854167,0
+HTGC.US,D,20211012,000000,14.7898,14.8848,14.7381,14.7472,556452.86647802,0
+HTGC.US,D,20211013,000000,14.7472,14.9274,14.7163,14.8667,584071.39636638,0
+HTGC.US,D,20211014,000000,14.9446,14.9618,14.7979,14.9365,649902.25814808,0
+HTGC.US,D,20211015,000000,14.9872,15.0995,14.9618,14.9799,694191.06413289,0
+HTGC.US,D,20211018,000000,15.0144,15.0786,14.8712,14.9527,695213.56368017,0
+HTGC.US,D,20211019,000000,14.9618,15.0479,14.9193,15.0144,401467.99449378,0
+HTGC.US,D,20211020,000000,15.057,15.143,14.9889,14.9962,393799.24788917,0
+HTGC.US,D,20211021,000000,14.9962,15.0479,14.9646,14.9962,553994.89240431,0
+HTGC.US,D,20211022,000000,15.0216,15.0397,14.9193,14.9872,460188.840525,0
+HTGC.US,D,20211025,000000,15.0397,15.1376,15.0306,15.0995,586587.89363232,0
+HTGC.US,D,20211026,000000,15.1511,15.1511,15.0397,15.1085,1219013.8015268,0
+HTGC.US,D,20211027,000000,15.1167,15.1339,15.0306,15.0397,589037.03401662,0
+HTGC.US,D,20211028,000000,15.1085,15.2634,15.0995,15.2634,578836.33118964,0
+HTGC.US,D,20211029,000000,15.2806,15.3151,15.1511,15.2108,730732.72451972,0
+HTGC.US,D,20211101,000000,15.3404,15.6683,15.3404,15.5568,1106899.9283797,0
+HTGC.US,D,20211102,000000,15.6166,15.6247,15.3151,15.4011,1941877.9172194,0
+HTGC.US,D,20211103,000000,15.4437,15.4952,15.2634,15.3494,1014355.9898725,0
+HTGC.US,D,20211104,000000,15.3748,15.4527,15.3033,15.4011,639284.16349726,0
+HTGC.US,D,20211105,000000,15.5133,15.5133,15.3702,15.4011,1137340.8220293,0
+HTGC.US,D,20211108,000000,15.4618,15.479,15.3666,15.3839,2640705.5640726,0
+HTGC.US,D,20211109,000000,15.3394,15.4055,15.1855,15.2607,1170915.466991,0
+HTGC.US,D,20211110,000000,15.199,15.3394,15.1194,15.2607,626462.06334279,0
+HTGC.US,D,20211111,000000,15.2779,15.3666,15.2426,15.3394,559430.92401476,0
+HTGC.US,D,20211112,000000,15.3575,15.393,15.1022,15.1457,883868.04278723,0
+HTGC.US,D,20211115,000000,15.1547,15.2163,15.0144,15.0405,857079.87970185,0
+HTGC.US,D,20211116,000000,15.0225,15.1113,14.9437,15.0316,816439.38743651,0
+HTGC.US,D,20211117,000000,15.0668,15.1384,14.8993,14.9174,908363.86347503,0
+HTGC.US,D,20211118,000000,14.9437,15.0488,14.8206,14.864,760023.03012577,0
+HTGC.US,D,20211119,000000,14.8115,14.8559,14.6531,14.7146,807766.91287456,0
+HTGC.US,D,20211122,000000,14.759,14.8287,14.547,14.644,1314138.281548,0
+HTGC.US,D,20211123,000000,14.6974,14.7236,14.6086,14.7055,701610.25901214,0
+HTGC.US,D,20211124,000000,14.6349,14.759,14.6349,14.6974,448621.12426439,0
+HTGC.US,D,20211126,000000,14.5298,14.6313,14.4238,14.5914,733429.20820705,0
+HTGC.US,D,20211129,000000,14.6974,14.7671,14.5208,14.5651,824526.63007612,0
+HTGC.US,D,20211130,000000,14.4945,14.5298,14.3261,14.4763,861462.49385213,0
+HTGC.US,D,20211201,000000,14.6086,14.6792,14.3533,14.3886,1014223.4845316,0
+HTGC.US,D,20211202,000000,14.4149,14.5262,14.3977,14.4682,705058.71050908,0
+HTGC.US,D,20211203,000000,14.4945,14.5199,14.3714,14.4945,970077.12178824,0
+HTGC.US,D,20211206,000000,14.6005,14.6267,14.4592,14.6005,859000.10293374,0
+HTGC.US,D,20211207,000000,14.6177,14.7499,14.6086,14.6792,816518.89064104,0
+HTGC.US,D,20211208,000000,14.6974,14.7671,14.5914,14.6177,698735.99732578,0
+HTGC.US,D,20211209,000000,14.6177,14.644,14.4945,14.5298,708382.38614334,0
+HTGC.US,D,20211210,000000,14.5561,14.6602,14.5561,14.5733,442225.53314359,0
+HTGC.US,D,20211213,000000,14.5651,14.5733,14.3977,14.4682,949446.04021004,0
+HTGC.US,D,20211214,000000,14.4238,14.5036,14.3315,14.3714,944192.20344334,0
+HTGC.US,D,20211215,000000,14.3623,14.4238,14.2871,14.3714,1097016.1341597,0
+HTGC.US,D,20211216,000000,14.3977,14.4312,14.2301,14.2654,902910.1644858,0
+HTGC.US,D,20211217,000000,14.1947,14.2654,14.0191,14.2128,3665163.9819776,0
+HTGC.US,D,20211220,000000,14.1069,14.2789,14.0109,14.2301,1350961.5157843,0
+HTGC.US,D,20211221,000000,14.3178,14.4456,14.3097,14.3269,1018496.7817756,0
+HTGC.US,D,20211222,000000,14.3668,14.5162,14.3097,14.442,1023321.0803956,0
+HTGC.US,D,20211223,000000,14.4854,14.5651,14.442,14.5298,804255.52134069,0
+HTGC.US,D,20211227,000000,14.5561,14.5914,14.4592,14.5914,797663.38063089,0
+HTGC.US,D,20211228,000000,14.6177,14.7716,14.5651,14.6883,1257634.6915545,0
+HTGC.US,D,20211229,000000,14.6883,14.7318,14.6267,14.644,764404.54006488,0
+HTGC.US,D,20211230,000000,14.644,14.7236,14.5733,14.5733,1323855.3398808,0
+HTGC.US,D,20211231,000000,14.6177,14.644,14.5118,14.6086,1121632.3138656,0
+HTGC.US,D,20220103,000000,14.644,14.759,14.5389,14.6177,2915232.3377726,0
+HTGC.US,D,20220104,000000,14.6267,14.7762,14.5733,14.6531,888905.4541638,0
+HTGC.US,D,20220105,000000,14.6792,14.759,14.5389,14.5823,961607.82208236,0
+HTGC.US,D,20220106,000000,14.644,14.8115,14.5823,14.6177,2512497.813062,0
+HTGC.US,D,20220107,000000,14.6703,15.0405,14.6703,14.9962,2412394.4448564,0
+HTGC.US,D,20220110,000000,15.0144,15.2517,14.9791,14.9872,2190159.7997316,0
+HTGC.US,D,20220111,000000,14.9872,15.4626,14.9872,15.4102,1892772.5420928,0
+HTGC.US,D,20220112,000000,15.4363,15.7099,15.4363,15.6301,1725840.1052041,0
+HTGC.US,D,20220113,000000,15.718,15.833,15.6084,15.613,1705662.8544184,0
+HTGC.US,D,20220114,000000,15.5514,15.6392,15.4943,15.525,2101192.4012176,0
+HTGC.US,D,20220118,000000,15.4282,15.7271,15.3485,15.3839,2901143.7074013,0
+HTGC.US,D,20220119,000000,15.4102,15.6301,15.3313,15.3575,2204071.756315,0
+HTGC.US,D,20220120,000000,15.3575,15.516,15.1728,15.199,1719016.0801477,0
+HTGC.US,D,20220121,000000,15.1194,15.2697,14.9355,14.9791,2213295.2322528,0
+HTGC.US,D,20220124,000000,14.7408,15.0144,14.1821,14.6177,3814713.9265626,0
+HTGC.US,D,20220125,000000,14.5208,14.9564,14.4194,14.9083,2427523.2421538,0
+HTGC.US,D,20220126,000000,14.97,15.498,14.97,15.2344,2269990.9549906,0
+HTGC.US,D,20220127,000000,15.3394,15.6628,15.1593,15.2254,1833354.9388107,0
+HTGC.US,D,20220128,000000,15.2073,15.2073,14.7318,14.9256,1677475.6557754,0
+HTGC.US,D,20220131,000000,14.9527,15.7452,14.9174,15.7452,2696962.9149742,0
+HTGC.US,D,20220201,000000,15.8149,15.8946,15.6655,15.7804,1368949.1158116,0
+HTGC.US,D,20220202,000000,15.8502,15.881,15.7099,15.8149,1261381.2800686,0
+HTGC.US,D,20220203,000000,15.7624,15.7976,15.6655,15.7008,1661637.9549042,0
+HTGC.US,D,20220204,000000,15.7008,15.7804,15.613,15.7361,1192630.8839423,0
+HTGC.US,D,20220207,000000,15.7886,15.9915,15.7361,15.9653,1135947.3075275,0
+HTGC.US,D,20220208,000000,15.833,15.9389,15.6917,15.833,1311954.1518455,0
+HTGC.US,D,20220209,000000,15.7624,16.0793,15.7624,15.8946,809189.13686689,0
+HTGC.US,D,20220210,000000,15.9036,15.9562,15.6745,15.7271,788945.63341082,0
+HTGC.US,D,20220211,000000,15.7452,15.8547,15.5341,15.613,847794.56793825,0
+HTGC.US,D,20220214,000000,15.5595,15.6565,15.4319,15.516,974003.6967236,0
+HTGC.US,D,20220215,000000,15.6211,15.7932,15.6039,15.6917,770551.68367149,0
+HTGC.US,D,20220216,000000,15.7361,16.0087,15.7099,15.9562,816136.83357477,0
+HTGC.US,D,20220217,000000,15.8765,15.9082,15.7452,15.7804,635130.12106003,0
+HTGC.US,D,20220218,000000,15.7804,15.9036,15.7624,15.7976,974938.96358812,0
+HTGC.US,D,20220222,000000,15.7804,16.1944,15.6917,16.053,2255473.8906838,0
+HTGC.US,D,20220223,000000,16.053,16.073,15.3839,15.613,2395883.175169,0
+HTGC.US,D,20220224,000000,15.1285,15.4716,14.8903,15.3485,2758045.6687071,0
+HTGC.US,D,20220225,000000,15.4191,15.7715,15.4191,15.7361,1321486.8069122,0
+HTGC.US,D,20220228,000000,15.6211,15.8765,15.5423,15.824,1485483.1462888,0
+HTGC.US,D,20220301,000000,15.7624,15.9471,15.5423,15.5867,1385564.1813494,0
+HTGC.US,D,20220302,000000,15.6836,15.9299,15.4716,15.8765,1333212.4253707,0
+HTGC.US,D,20220303,000000,15.9389,15.9825,15.7624,15.8067,1051538.0927404,0
+HTGC.US,D,20220304,000000,15.6655,15.7452,15.5287,15.7452,1098573.0719153,0
+HTGC.US,D,20220307,000000,15.6745,15.718,15.2779,15.2869,1752433.9271227,0
+HTGC.US,D,20220308,000000,15.3775,15.4861,14.9428,15.3957,2058178.959139,0
+HTGC.US,D,20220309,000000,15.613,15.6944,15.3142,15.3866,1335875.7827228,0
+HTGC.US,D,20220310,000000,15.296,15.3866,15.2236,15.3413,883099.51181,0
+HTGC.US,D,20220311,000000,15.3957,15.536,15.2869,15.4319,929177.13989696,0
+HTGC.US,D,20220314,000000,15.4861,15.6944,15.3685,15.4137,896113.74470878,0
+HTGC.US,D,20220315,000000,15.4409,15.5223,15.2145,15.4228,1154194.3971806,0
+HTGC.US,D,20220316,000000,15.5405,15.6447,15.4093,15.5043,1554426.7793706,0
+HTGC.US,D,20220317,000000,15.5223,15.9118,15.4228,15.8665,1984317.1694875,0
+HTGC.US,D,20220318,000000,15.8665,16.016,15.7895,15.9389,1215680.1879919,0
+HTGC.US,D,20220321,000000,15.9842,16.2379,15.9842,16.2288,1413978.8474942,0
+HTGC.US,D,20220322,000000,16.2831,16.3646,16.2288,16.3103,984656.02192083,0
+HTGC.US,D,20220323,000000,16.3283,16.3692,16.102,16.1654,989738.70595553,0
+HTGC.US,D,20220324,000000,16.2107,16.2379,16.1201,16.1745,841400.08102862,0
+HTGC.US,D,20220325,000000,16.265,16.5321,16.2197,16.4914,1345341.0809078,0
+HTGC.US,D,20220328,000000,16.4733,16.4823,16.2831,16.3737,1085282.786223,0
+HTGC.US,D,20220329,000000,16.419,16.5367,16.3646,16.5004,1417569.7422327,0
+HTGC.US,D,20220330,000000,16.4824,16.5911,16.4008,16.428,1329023.0481758,0
+HTGC.US,D,20220331,000000,16.428,16.5593,16.3556,16.3646,932122.07109849,0
+HTGC.US,D,20220401,000000,16.4914,16.8536,16.4642,16.8174,2710622.0071987,0
+HTGC.US,D,20220404,000000,16.7993,16.8718,16.3827,16.5367,1996859.9042149,0
+HTGC.US,D,20220405,000000,16.5095,16.7224,16.5095,16.6273,1043426.5574548,0
+HTGC.US,D,20220406,000000,16.582,16.7224,16.523,16.6002,1192566.8396942,0
+HTGC.US,D,20220407,000000,16.6454,16.754,16.3556,16.419,1661604.8285691,0
+HTGC.US,D,20220408,000000,16.4552,16.6273,16.4099,16.6002,903055.92036079,0
+HTGC.US,D,20220411,000000,16.6091,16.7268,16.5277,16.6364,966055.58469192,0
+HTGC.US,D,20220412,000000,16.6454,16.7495,16.5367,16.5729,936386.53465313,0
+HTGC.US,D,20220413,000000,16.6182,16.8446,16.5911,16.7902,859824.94868083,0
+HTGC.US,D,20220414,000000,16.7902,16.9487,16.7631,16.8355,869386.31323797,0
+HTGC.US,D,20220418,000000,16.8536,17.071,16.8536,16.8899,907033.28901015,0
+HTGC.US,D,20220419,000000,16.8989,17.071,16.8536,17.0076,800720.94137218,0
+HTGC.US,D,20220420,000000,17.0891,17.2159,17.071,17.1253,698934.75533713,0
+HTGC.US,D,20220421,000000,17.1616,17.2884,16.9806,17.0076,868013.77874849,0
+HTGC.US,D,20220422,000000,16.8174,16.8627,16.2423,16.265,2340543.4237531,0
+HTGC.US,D,20220425,000000,16.2107,16.3283,15.9798,16.3012,1300119.2164808,0
+HTGC.US,D,20220426,000000,16.247,16.247,15.6582,15.6582,1443297.8625908,0
+HTGC.US,D,20220427,000000,15.6855,15.9117,15.6492,15.6944,1774509.3169168,0
+HTGC.US,D,20220428,000000,15.7398,15.7685,15.2438,15.5586,2196114.8105939,0
+HTGC.US,D,20220429,000000,15.5314,15.6154,15.1828,15.2145,1292663.5826328,0
+HTGC.US,D,20220502,000000,15.2598,15.3957,14.7707,14.9791,1851504.8578805,0
+HTGC.US,D,20220503,000000,15.0696,15.4047,14.9881,15.3323,1541022.7599272,0
+HTGC.US,D,20220504,000000,15.3957,15.717,15.3276,15.6582,1330794.2028992,0
+HTGC.US,D,20220505,000000,15.6582,15.6673,15.142,15.296,1644756.7744735,0
+HTGC.US,D,20220506,000000,15.2598,15.7035,15.0516,15.6944,1593736.697171,0
+HTGC.US,D,20220509,000000,15.5314,15.6039,14.6303,14.6983,2598058.7201038,0
+HTGC.US,D,20220510,000000,14.8522,15.056,14.3178,14.5806,3273540.0301015,0
+HTGC.US,D,20220511,000000,14.5897,14.6961,14.1549,14.2636,3061511.6088596,0
+HTGC.US,D,20220512,000000,14.1096,14.1369,13.4214,13.6115,3755474.1012795,0
+HTGC.US,D,20220513,000000,13.7112,13.9784,13.5843,13.7655,2397762.5425875,0
+HTGC.US,D,20220516,000000,14.1021,14.2517,13.9198,14.1302,2090565.5425202,0
+HTGC.US,D,20220517,000000,14.3079,14.3079,14.0273,14.0835,1845147.4258878,0
+HTGC.US,D,20220518,000000,14.0273,14.0787,13.6439,13.672,1519540.4709427,0
+HTGC.US,D,20220519,000000,13.5597,13.6439,13.1604,13.1763,2191899.5366398,0
+HTGC.US,D,20220520,000000,13.2325,13.2502,12.5405,12.7368,3020737.4604092,0
+HTGC.US,D,20220523,000000,12.8303,13.195,12.7462,13.0548,2043328.4578327,0
+HTGC.US,D,20220524,000000,12.9893,13.0474,12.5778,12.7835,2528408.4266233,0
+HTGC.US,D,20220525,000000,12.7929,13.2418,12.7929,13.0641,1807240.3444578,0
+HTGC.US,D,20220526,000000,13.1109,13.368,13.1109,13.2698,1385215.1575679,0
+HTGC.US,D,20220527,000000,13.3446,13.6112,13.3259,13.5972,1725891.2707829,0
+HTGC.US,D,20220531,000000,13.5597,13.5597,13.1202,13.1669,1452347.3380269,0
+HTGC.US,D,20220601,000000,13.1669,13.2333,13.0033,13.1577,1725741.5629944,0
+HTGC.US,D,20220602,000000,13.1857,13.3259,13.1109,13.3167,973195.79766713,0
+HTGC.US,D,20220603,000000,13.2605,13.3353,13.1109,13.1577,1132919.037388,0
+HTGC.US,D,20220606,000000,13.2418,13.2792,13.1015,13.2138,975344.10443439,0
+HTGC.US,D,20220607,000000,13.1857,13.2231,13.0921,13.1483,902100.63817405,0
+HTGC.US,D,20220608,000000,13.1669,13.2044,13.0548,13.1109,1234373.8670799,0
+HTGC.US,D,20220609,000000,13.0921,13.1623,12.7835,12.7929,1276006.5337648,0
+HTGC.US,D,20220610,000000,12.6433,12.6854,12.316,12.503,1876135.868799,0
+HTGC.US,D,20220613,000000,12.1944,12.2084,11.8577,12.1477,4371750.8043165,0
+HTGC.US,D,20220614,000000,12.1102,12.3533,12.0729,12.2411,2612351.7224074,0
+HTGC.US,D,20220615,000000,12.3347,12.4376,11.9746,12.2411,2040993.0163295,0
+HTGC.US,D,20220616,000000,11.9793,12.1383,11.797,11.9887,3547349.5777981,0
+HTGC.US,D,20220617,000000,11.9793,12.3314,11.9793,12.2599,1674268.8172291,0
+HTGC.US,D,20220621,000000,12.4001,12.6714,12.344,12.5124,1390515.8826278,0
+HTGC.US,D,20220622,000000,12.4282,12.5778,12.4236,12.503,1021180.3519566,0
+HTGC.US,D,20220623,000000,12.5405,12.6014,12.3908,12.4282,812913.29242145,0
+HTGC.US,D,20220624,000000,12.5778,12.9004,12.5497,12.8583,1003805.6937413,0
+HTGC.US,D,20220627,000000,12.8864,13.1109,12.8537,13.0735,1091963.2637762,0
+HTGC.US,D,20220628,000000,13.1857,13.2418,12.6059,12.6059,1461365.093611,0
+HTGC.US,D,20220629,000000,12.6246,12.6339,12.4095,12.5685,763034.93460548,0
+HTGC.US,D,20220630,000000,12.4937,12.6901,12.4142,12.6153,1066842.2968391,0
+HTGC.US,D,20220701,000000,12.5405,13.1015,12.5405,13.1015,1391856.8366777,0
+HTGC.US,D,20220705,000000,13.0548,13.0921,12.7274,13.0735,1185604.4162413,0
+HTGC.US,D,20220706,000000,13.0735,13.1577,12.8397,12.9332,611985.12255471,0
+HTGC.US,D,20220707,000000,12.9987,13.1623,12.9472,13.1296,696655.57045517,0
+HTGC.US,D,20220708,000000,13.1763,13.3774,13.0127,13.354,737878.67940393,0
+HTGC.US,D,20220711,000000,13.2605,13.3175,12.9612,12.98,805376.57460379,0
+HTGC.US,D,20220712,000000,12.9519,13.1763,12.8443,12.8771,1022381.2222899,0
+HTGC.US,D,20220713,000000,12.8303,12.966,12.6807,12.8864,824741.2770669,0
+HTGC.US,D,20220714,000000,12.6994,12.7743,12.5217,12.7555,839923.78551968,0
+HTGC.US,D,20220715,000000,12.8397,12.9706,12.6901,12.9239,692702.21549321,0
+HTGC.US,D,20220718,000000,13.0641,13.1483,12.9239,13.0267,889095.30870492,0
+HTGC.US,D,20220719,000000,13.195,13.5411,13.1518,13.513,1287183.2895296,0
+HTGC.US,D,20220720,000000,13.5597,13.6439,13.4288,13.5691,611056.93426502,0
+HTGC.US,D,20220721,000000,13.5317,13.7281,13.4522,13.7281,651357.20163083,0
+HTGC.US,D,20220722,000000,13.6532,13.8682,13.4943,13.513,1128413.9022907,0
+HTGC.US,D,20220725,000000,13.5597,13.6253,13.354,13.5691,1066977.0338489,0
+HTGC.US,D,20220726,000000,13.6626,14.1302,13.6626,13.9806,2035451.6894665,0
+HTGC.US,D,20220727,000000,14.0179,14.3173,13.9346,14.2985,1105461.5596066,0
+HTGC.US,D,20220728,000000,14.4294,14.6259,14.2938,14.5511,1321603.2488251,0
+HTGC.US,D,20220729,000000,14.7287,14.9999,14.3173,14.8783,1678607.1350762,0
+HTGC.US,D,20220801,000000,14.8689,15.1775,14.7474,15.0841,1086473.2652977,0
+HTGC.US,D,20220802,000000,15.056,15.0841,14.58,14.6913,1742240.4306459,0
+HTGC.US,D,20220803,000000,14.7848,14.8688,14.6539,14.7287,1199758.2183178,0
+HTGC.US,D,20220804,000000,14.8035,14.8128,14.5463,14.5697,975127.02814084,0
+HTGC.US,D,20220805,000000,14.5884,14.9812,14.5884,14.9812,1706814.2211424,0
+HTGC.US,D,20220808,000000,15.0777,15.1163,14.6144,14.7206,1260010.4047878,0
+HTGC.US,D,20220809,000000,14.6626,14.7206,14.4985,14.6047,846807.0183305,0
+HTGC.US,D,20220810,000000,14.7109,14.9812,14.6578,14.9715,895096.50845714,0
+HTGC.US,D,20220811,000000,15.0101,15.0584,14.9136,14.9715,967806.82862595,0
+HTGC.US,D,20220812,000000,15.0584,15.3528,14.9734,15.2418,888610.32439512,0
+HTGC.US,D,20220815,000000,15.1453,15.2273,15.0005,15.0198,888052.97460669,0
+HTGC.US,D,20220816,000000,15.1453,15.1694,14.9638,15.0198,1172502.3441395,0
+HTGC.US,D,20220817,000000,14.8557,15.0198,14.5227,14.6337,922209.81452185,0
+HTGC.US,D,20220818,000000,14.6047,14.8074,14.5758,14.7399,524547.99223938,0
+HTGC.US,D,20220819,000000,14.5468,14.6171,14.3151,14.3344,905588.77361928,0
+HTGC.US,D,20220822,000000,14.151,14.1897,13.9097,13.929,932817.07192658,0
+HTGC.US,D,20220823,000000,14.0352,14.2427,13.9773,14.209,683096.39562346,0
+HTGC.US,D,20220824,000000,14.2186,14.3586,14.1124,14.3344,552478.67559605,0
+HTGC.US,D,20220825,000000,14.3344,14.3489,14.1124,14.2283,1105182.1558465,0
+HTGC.US,D,20220826,000000,14.2476,14.3243,14.0497,14.1221,662787.31522866,0
+HTGC.US,D,20220829,000000,13.9966,14.0072,13.8518,13.9001,663319.8018295,0
+HTGC.US,D,20220830,000000,13.9001,13.9194,13.5622,13.5815,844733.0140992,0
+HTGC.US,D,20220831,000000,13.6394,13.6684,13.5381,13.5815,857431.88715977,0
+HTGC.US,D,20220901,000000,13.5912,13.5912,12.9782,13.3016,1610957.4054908,0
+HTGC.US,D,20220902,000000,13.1858,13.2417,12.9444,12.983,1979864.9513278,0
+HTGC.US,D,20220906,000000,12.983,13.1205,12.8093,12.9155,1047661.1713617,0
+HTGC.US,D,20220907,000000,12.8962,13.0892,12.8527,13.0313,584283.87235185,0
+HTGC.US,D,20220908,000000,12.9637,13.3691,12.8769,13.3209,854213.14033327,0
+HTGC.US,D,20220909,000000,13.3885,13.5767,13.3885,13.5236,583054.18053239,0
+HTGC.US,D,20220912,000000,13.6105,13.6878,13.5236,13.6298,688099.0761594,0
+HTGC.US,D,20220913,000000,13.4367,13.567,13.2726,13.3402,721810.45063027,0
+HTGC.US,D,20220914,000000,13.3788,13.5333,13.3595,13.514,540769.15020825,0
+HTGC.US,D,20220915,000000,13.485,13.6587,13.4367,13.485,572057.39985545,0
+HTGC.US,D,20220916,000000,13.3402,13.3788,13.1182,13.1954,860995.61071405,0
+HTGC.US,D,20220919,000000,13.0796,13.3209,13.0796,13.2919,919031.47037519,0
+HTGC.US,D,20220920,000000,13.2051,13.2437,12.9058,12.9251,782093.32086968,0
+HTGC.US,D,20220921,000000,12.983,13.152,12.8769,12.8865,531132.5930856,0
+HTGC.US,D,20220922,000000,12.8865,12.8962,12.5583,12.6549,1416333.5528827,0
+HTGC.US,D,20220923,000000,12.5487,12.5632,12.2108,12.3556,1725254.514799,0
+HTGC.US,D,20220926,000000,12.2687,12.3174,11.3614,11.4869,3138135.1925055,0
+HTGC.US,D,20220927,000000,11.6413,11.9261,11.4,11.622,1579997.557113,0
+HTGC.US,D,20220928,000000,11.7282,12.0359,11.5351,11.9502,1025490.4597963,0
+HTGC.US,D,20220929,000000,11.7764,11.8923,11.0139,11.0525,1660971.7792564,0
+HTGC.US,D,20220930,000000,11.0911,11.4676,11.0911,11.178,1397022.1078899,0
+HTGC.US,D,20221003,000000,11.2745,11.3517,10.7699,11.2069,1604145.9280579,0
+HTGC.US,D,20221004,000000,11.4193,12.2205,11.3324,12.1722,1623752.6234033,0
+HTGC.US,D,20221005,000000,11.9502,12.0467,11.6027,11.9599,1073572.756693,0
+HTGC.US,D,20221006,000000,11.8537,12.1046,11.7378,11.8537,709533.21579255,0
+HTGC.US,D,20221007,000000,11.7571,11.8151,11.5882,11.6606,643849.8540158,0
+HTGC.US,D,20221010,000000,11.7282,11.7282,11.1876,11.1876,933782.59237792,0
+HTGC.US,D,20221011,000000,11.149,11.5496,10.956,11.5158,1403847.0528828,0
+HTGC.US,D,20221012,000000,11.5544,11.7861,11.26,11.6799,1017497.9809529,0
+HTGC.US,D,20221013,000000,11.4965,12.2543,11.2842,12.2205,1384002.085323,0
+HTGC.US,D,20221014,000000,12.317,12.4473,12.0757,12.1626,872354.97954332,0
+HTGC.US,D,20221017,000000,12.3556,12.6382,12.346,12.4908,985305.33285715,0
+HTGC.US,D,20221018,000000,12.79,13.5333,12.7321,13.2244,1964893.1685352,0
+HTGC.US,D,20221019,000000,13.1278,13.2726,12.7031,12.9155,1749547.9210048,0
+HTGC.US,D,20221020,000000,12.9927,13.1728,12.8286,12.9251,1084529.1346901,0
+HTGC.US,D,20221021,000000,12.8769,12.9251,12.4908,12.8383,1353378.9259438,0
+HTGC.US,D,20221024,000000,12.9251,13.2051,12.761,13.1375,987733.63751158,0
+HTGC.US,D,20221025,000000,13.0603,13.8132,13.041,13.6877,1295179.383631,0
+HTGC.US,D,20221026,000000,13.736,13.9001,13.6105,13.6201,672581.33920603,0
+HTGC.US,D,20221027,000000,13.6974,13.8798,13.6008,13.6587,748967.26727327,0
+HTGC.US,D,20221028,000000,13.7263,13.8615,13.6587,13.8615,585732.15302885,0
+HTGC.US,D,20221031,000000,13.8615,14.0931,13.736,14.0256,1213661.2792591,0
+HTGC.US,D,20221101,000000,14.2283,14.2958,13.9194,14.0062,1035003.7369471,0
+HTGC.US,D,20221102,000000,13.9001,14.1124,13.6829,13.7842,931819.43652462,0
+HTGC.US,D,20221103,000000,14.0352,14.6047,13.8615,14.2765,2054894.7997053,0
+HTGC.US,D,20221104,000000,14.4792,14.6916,14.0545,14.2283,1621334.6784104,0
+HTGC.US,D,20221107,000000,14.3924,14.4783,14.1028,14.402,1686384.0289036,0
+HTGC.US,D,20221108,000000,14.4406,14.5565,14.1221,14.18,1985775.1382107,0
+HTGC.US,D,20221109,000000,14.1,14.255,14,14.01,1086272,0
+HTGC.US,D,20221110,000000,14.43,14.43,13.89,14.06,1456247,0
+HTGC.US,D,20221111,000000,14.03,14.21,13.91,14.1,1325748,0
+HTGC.US,D,20221114,000000,14.05,14.21,13.87,14.04,1025428,0
+HTGC.US,D,20221115,000000,14.22,14.47,14.17,14.2,825518,0
+HTGC.US,D,20221116,000000,14.13,14.205,14.03,14.07,590167,0
+HTGC.US,D,20221117,000000,14.09,14.17,13.78,14.15,1026871,0
+HTGC.US,D,20221118,000000,14.31,14.44,14.14,14.33,582255,0
+HTGC.US,D,20221121,000000,14.33,14.33,14.085,14.15,657775,0
+HTGC.US,D,20221122,000000,14.18,14.36,14.11,14.35,458636,0
+HTGC.US,D,20221123,000000,14.25,14.41,14.25,14.35,480833,0
+HTGC.US,D,20221125,000000,14.35,14.5,14.35,14.43,194061,0
+HTGC.US,D,20221128,000000,14.34,14.395,13.97,14.04,1022949,0
+HTGC.US,D,20221129,000000,14.04,14.12,13.98,14.03,548418,0
+HTGC.US,D,20221130,000000,14.05,14.195,13.92,14.16,920950,0
+HTGC.US,D,20221201,000000,14.13,14.23,14.04,14.1,584725,0
+HTGC.US,D,20221202,000000,14.04,14.105,13.9499,14.02,394569,0
+HTGC.US,D,20221205,000000,13.97,14.06,13.708,13.75,608487,0
+HTGC.US,D,20221206,000000,13.72,13.86,13.33,13.43,930180,0
+HTGC.US,D,20221207,000000,13.43,13.65,13.395,13.56,628311,0
+HTGC.US,D,20221208,000000,13.61,13.7881,13.58,13.7,546463,0
+HTGC.US,D,20221209,000000,13.8,13.82,13.58,13.6,414815,0
+HTGC.US,D,20221212,000000,13.57,13.73,13.54,13.71,731644,0
+HTGC.US,D,20221213,000000,14.04,14.04,13.59,13.75,754324,0
+HTGC.US,D,20221214,000000,13.74,13.79,13.5,13.53,904323,0
+HTGC.US,D,20221215,000000,13.45,13.5,13.355,13.42,561001,0
+HTGC.US,D,20221216,000000,13.32,13.367,13.15,13.24,725433,0
+HTGC.US,D,20221219,000000,13.24,13.33,12.93,13.04,860823,0
+HTGC.US,D,20221220,000000,12.95,13.09,12.88,13.04,658184,0
+HTGC.US,D,20221221,000000,13.14,13.3881,13.1,13.23,576894,0
+HTGC.US,D,20221222,000000,13.12,13.18,12.995,13.15,521988,0
+HTGC.US,D,20221223,000000,13.15,13.3082,13.12,13.2,569370,0
+HTGC.US,D,20221227,000000,13.17,13.195,13.04,13.08,797115,0
+HTGC.US,D,20221228,000000,13.02,13.1744,13,13.07,722773,0
+HTGC.US,D,20221229,000000,13.15,13.35,13.1178,13.3,511825,0
+HTGC.US,D,20221230,000000,13.25,13.4899,13.16,13.22,591569,0
+HTGC.US,D,20230103,000000,13.31,13.5,13.21,13.3,530484,0
+HTGC.US,D,20230104,000000,13.4,13.63,13.35,13.63,941112,0
+HTGC.US,D,20230105,000000,13.57,13.6395,13.42,13.47,603750,0
+HTGC.US,D,20230106,000000,13.55,13.63,13.48,13.55,648361,0
+HTGC.US,D,20230109,000000,13.65,13.785,13.485,13.49,903292,0
+HTGC.US,D,20230110,000000,13.5,13.58,13.25,13.32,1171157,0
+HTGC.US,D,20230111,000000,13.39,13.555,13.35,13.5,2351245,0
+HTGC.US,D,20230112,000000,13.58,13.72,13.46,13.69,1523633,0
+HTGC.US,D,20230113,000000,13.52,13.79,13.51,13.65,1025323,0
+HTGC.US,D,20230117,000000,13.69,13.92,13.66,13.89,654014,0
+HTGC.US,D,20230118,000000,13.94,14.145,13.89,13.95,737850,0
+HTGC.US,D,20230119,000000,13.88,13.93,13.65,13.66,771440,0
+HTGC.US,D,20230120,000000,13.7,13.905,13.64,13.9,625089,0
+HTGC.US,D,20230123,000000,13.94,14.29,13.91,14.26,828130,0
+HTGC.US,D,20230124,000000,14.3,14.395,14.12,14.16,793639,0
+HTGC.US,D,20230125,000000,14.05,14.12,14.015,14.06,608444,0
+HTGC.US,D,20230126,000000,14.17,14.32,14.15,14.28,582505,0
+HTGC.US,D,20230127,000000,14.34,14.57,14.31,14.51,601871,0
+HTGC.US,D,20230130,000000,14.42,14.59,14.13,14.15,868366,0
+HTGC.US,D,20230131,000000,14.21,14.267,14.14,14.21,502612,0
+HTGC.US,D,20230201,000000,14.18,14.525,14.18,14.47,707458,0
+HTGC.US,D,20230202,000000,14.55,15.02,14.54,14.92,1059293,0
+HTGC.US,D,20230203,000000,14.85,14.955,14.665,14.76,930061,0
+HTGC.US,D,20230206,000000,14.62,14.6999,14.41,14.67,689302,0
+HTGC.US,D,20230207,000000,14.64,14.7571,14.5268,14.7,665336,0
+HTGC.US,D,20230208,000000,14.65,14.775,14.451,14.47,716357,0
+HTGC.US,D,20230209,000000,14.5,14.645,14.21,14.27,580745,0
+HTGC.US,D,20230210,000000,14.22,14.42,14.1,14.24,872996,0
+HTGC.US,D,20230213,000000,14.25,14.46,14.145,14.43,799704,0
+HTGC.US,D,20230214,000000,14.73,15.49,14.63,15.2,2246370,0
+HTGC.US,D,20230215,000000,15.15,15.205,14.8899,15.08,1178517,0
+HTGC.US,D,20230216,000000,15,15.3,14.93,15.08,1080479,0
+HTGC.US,D,20230217,000000,15.49,16.28,15.49,16.24,2105899,0
+HTGC.US,D,20230221,000000,16.13,16.26,15.55,15.59,2052038,0
+HTGC.US,D,20230222,000000,15.64,15.805,15.3,15.63,2035205,0
+HTGC.US,D,20230223,000000,15.71,15.85,15.57,15.76,935220,0
+HTGC.US,D,20230224,000000,15.76,15.9,15.654,15.86,1093502,0
+HTGC.US,D,20230227,000000,15.93,16.2061,15.92,16.01,1293693,0
+HTGC.US,D,20230228,000000,16.05,16.13,15.72,15.75,1438211,0
+HTGC.US,D,20230301,000000,15.31,15.45,15.135,15.21,1182373,0
+HTGC.US,D,20230302,000000,15.11,15.32,15.06,15.32,794893,0
+HTGC.US,D,20230303,000000,15.37,15.37,15.245,15.26,787162,0
+HTGC.US,D,20230306,000000,15.26,15.605,15.24,15.47,864991,0
+HTGC.US,D,20230307,000000,15.45,15.53,15.24,15.33,930085,0
+HTGC.US,D,20230308,000000,15.36,15.39,15.15,15.27,698034,0
+HTGC.US,D,20230309,000000,15.31,15.31,13.75,13.83,3710683,0
+HTGC.US,D,20230310,000000,13.6,13.635,12.2,12.29,7780637,0
+HTGC.US,D,20230313,000000,11.14,12.025,10.94,11.56,8905896,0
+HTGC.US,D,20230314,000000,12.47,12.51,11.62,11.95,4587184,0
+HTGC.US,D,20230315,000000,11.65,12.06,11.415,11.56,3647255,0
+HTGC.US,D,20230316,000000,11.44,12.24,11.285,12.05,2374760,0
+HTGC.US,D,20230317,000000,11.9,12.06,11.63,11.9,2668801,0
+HTGC.US,D,20230320,000000,12.04,12.25,11.83,11.85,1982569,0
+HTGC.US,D,20230321,000000,12.18,12.51,12.12,12.39,1874850,0
+HTGC.US,D,20230322,000000,12.42,12.55,12.16,12.16,2020316,0
+HTGC.US,D,20230323,000000,12.2,12.43,12.12,12.18,1398374,0
+HTGC.US,D,20230324,000000,12.04,12.51,11.88,12.46,1318962,0
+HTGC.US,D,20230327,000000,12.8,12.935,12.58,12.87,1210511,0
+HTGC.US,D,20230328,000000,12.84,13.09,12.8016,12.98,1613307,0
+HTGC.US,D,20230329,000000,13.07,13.11,12.905,13.04,1160656,0
+HTGC.US,D,20230330,000000,13.07,13.16,12.89,12.99,870385,0
+HTGC.US,D,20230331,000000,13.04,13.12,12.79,12.89,1791999,0
+HTGC.US,D,20230403,000000,12.92,13.275,12.83,12.99,1097014,0
+HTGC.US,D,20230404,000000,13.03,13.06,12.49,12.73,1166837,0
+HTGC.US,D,20230405,000000,12.6,12.745,12.4,12.49,1222277,0
+HTGC.US,D,20230406,000000,12.88,12.88,12.43,12.49,4034988,0
+HTGC.US,D,20230410,000000,12.5,12.715,12.06,12.38,1978127,0
+HTGC.US,D,20230411,000000,12.3,12.55,12.29,12.43,1177295,0
+HTGC.US,D,20230412,000000,12.52,12.58,12.38,12.45,1524347,0
+HTGC.US,D,20230413,000000,12.48,12.81,12.34,12.72,5864213,0
+HTGC.US,D,20230414,000000,12.72,12.83,12.41,12.62,1819071,0
+HTGC.US,D,20230417,000000,12.62,13.035,12.6,13.02,1225917,0
+HTGC.US,D,20230418,000000,12.94,12.97,12.614,12.9,1620935,0
+HTGC.US,D,20230419,000000,12.8,13.18,12.76,13.08,1036767,0
+HTGC.US,D,20230420,000000,12.97,13.15,12.55,12.82,4484521,0
+HTGC.US,D,20230421,000000,12.8,13.01,12.66,12.99,1616627,0
+HTGC.US,D,20230424,000000,12.98,13.04,12.74,12.99,1112111,0
+HTGC.US,D,20230425,000000,12.88,13.065,12.825,12.99,1535253,0
+HTGC.US,D,20230426,000000,13,13.065,12.82,12.98,1549122,0
+HTGC.US,D,20230427,000000,13.01,13.24,12.76,13.18,1746884,0
+HTGC.US,D,20230428,000000,13.17,13.335,13.14,13.24,626361,0
+HTGC.US,D,20230501,000000,13.24,13.36,13.05,13.2,1319973,0
+HTGC.US,D,20230502,000000,13.25,13.34,12.64,13.05,4170867,0
+HTGC.US,D,20230503,000000,13.09,13.22,12.83,12.91,1599864,0
+HTGC.US,D,20230504,000000,12.81,12.93,12.4,12.54,2830516,0
+HTGC.US,D,20230505,000000,12.85,13.2527,12.7,13.1,1572273,0
+HTGC.US,D,20230508,000000,13.26,13.75,13.22,13.61,1787062,0
+HTGC.US,D,20230509,000000,13.57,13.5934,13.28,13.31,1122834,0
+HTGC.US,D,20230510,000000,13.46,13.72,13.365,13.59,1191893,0
+HTGC.US,D,20230511,000000,13.57,13.66,13.37,13.58,1078295,0
+HTGC.US,D,20230512,000000,13.67,13.73,13.3,13.34,1523716,0
+HTGC.US,D,20230515,000000,13.2,13.35,13.01,13.31,1479813,0
+HTGC.US,D,20230516,000000,13.28,13.305,13.08,13.09,876612,0
+HTGC.US,D,20230517,000000,13.2,13.39,13.11,13.39,1040222,0
+HTGC.US,D,20230518,000000,13.35,13.5,13.155,13.46,979687,0
+HTGC.US,D,20230519,000000,13.55,14.02,13.5,13.93,2024407,0
+HTGC.US,D,20230522,000000,13.9,13.9,13.55,13.76,1180727,0
+HTGC.US,D,20230523,000000,13.84,14.07,13.7,13.72,1350997,0
+HTGC.US,D,20230524,000000,13.65,13.96,13.49,13.93,1739012,0
+HTGC.US,D,20230525,000000,13.97,14.18,13.835,14.11,1265638,0
+HTGC.US,D,20230526,000000,14.17,14.5,14.11,14.44,961733,0
+HTGC.US,D,20230530,000000,14.57,14.79,14.4999,14.77,1293566,0
+HTGC.US,D,20230531,000000,14.67,14.7399,14.3871,14.46,1177381,0
+HTGC.US,D,20230601,000000,14.48,14.63,14.32,14.6,855666,0
+HTGC.US,D,20230602,000000,14.67,14.835,14.62,14.7,1194202,0
+HTGC.US,D,20230605,000000,14.71,14.83,14.535,14.77,696484,0
+HTGC.US,D,20230606,000000,14.75,14.94,14.72,14.87,587000,0
+HTGC.US,D,20230607,000000,14.93,15.23,14.8999,15.06,831105,0
+HTGC.US,D,20230608,000000,15,15.15,14.9594,15.08,749038,0
+HTGC.US,D,20230609,000000,15.03,15.13,14.8,14.83,793580,0
+HTGC.US,D,20230612,000000,14.83,15.09,14.8,14.93,791271,0
+HTGC.US,D,20230613,000000,14.98,15.09,14.85,15.02,815253,0
+HTGC.US,D,20230614,000000,15,15.07,14.69,14.82,1043958,0
+HTGC.US,D,20230615,000000,14.8,14.995,14.68,14.9,736850,0
+HTGC.US,D,20230616,000000,14.93,14.98,14.75,14.77,757900,0
+HTGC.US,D,20230620,000000,14.75,14.86,14.52,14.56,846785,0
+HTGC.US,D,20230621,000000,14.56,14.56,14.44,14.45,807934,0
+HTGC.US,D,20230622,000000,14.4,14.4,14.08,14.17,1412510,0
+HTGC.US,D,20230623,000000,14.08,14.205,14.05,14.11,984427,0
+HTGC.US,D,20230626,000000,14.15,14.22,14.11,14.12,610237,0
+HTGC.US,D,20230627,000000,14.16,14.36,14.11,14.32,537026,0
+HTGC.US,D,20230628,000000,14.36,14.555,14.3,14.54,572005,0
+HTGC.US,D,20230629,000000,14.58,14.8,14.52,14.8,617323,0
+HTGC.US,D,20230630,000000,14.95,15.05,14.775,14.8,900277,0
+HTGC.US,D,20230703,000000,14.8,14.93,14.6701,14.86,454756,0
+HTGC.US,D,20230705,000000,14.85,15.025,14.74,14.92,810467,0
+HTGC.US,D,20230706,000000,14.8,14.91,14.62,14.9,537990,0
+HTGC.US,D,20230707,000000,14.86,15.19,14.86,15.06,891164,0
+HTGC.US,D,20230710,000000,15.2,15.37,15.14,15.3,874282,0
+HTGC.US,D,20230711,000000,15.38,15.65,15.32,15.55,998432,0
+HTGC.US,D,20230712,000000,15.72,15.845,15.68,15.73,900852,0
+HTGC.US,D,20230713,000000,15.75,15.97,15.75,15.95,971953,0
+HTGC.US,D,20230714,000000,15.99,16.11,15.93,16.02,893963,0
+HTGC.US,D,20230717,000000,16.05,16.24,16,16.19,947950,0
+HTGC.US,D,20230718,000000,16.28,16.445,16.015,16.2,1355127,0
+HTGC.US,D,20230719,000000,16.23,16.61,16.23,16.48,1106437,0
+HTGC.US,D,20230720,000000,16.48,16.5,16.1001,16.28,893859,0
+HTGC.US,D,20230721,000000,16.37,16.455,16.25,16.35,726758,0
+HTGC.US,D,20230724,000000,16.35,16.56,16.35,16.53,638736,0
+HTGC.US,D,20230725,000000,16.56,16.68,16.45,16.47,624045,0
+HTGC.US,D,20230726,000000,16.49,16.73,16.29,16.54,1062832,0
+HTGC.US,D,20230727,000000,16.61,16.615,16.33,16.35,537209,0
+HTGC.US,D,20230728,000000,16.47,16.62,16.3892,16.59,469561,0
+HTGC.US,D,20230731,000000,16.67,16.92,16.67,16.77,961966,0
+HTGC.US,D,20230801,000000,16.77,17.01,16.77,16.97,1026626,0
+HTGC.US,D,20230802,000000,16.82,17.0697,16.76,16.99,1032652,0
+HTGC.US,D,20230803,000000,16.95,17.105,16.83,17.08,1195699,0
+HTGC.US,D,20230804,000000,17.56,17.96,17.35,17.75,1758510,0
+HTGC.US,D,20230807,000000,17.68,18.05,17.62,18.02,1606340,0
+HTGC.US,D,20230808,000000,16.63,17.28,16.45,17.08,5282853,0
+HTGC.US,D,20230809,000000,17.1,17.29,16.99,17.07,1640893,0
+HTGC.US,D,20230810,000000,17.2,17.22,17.045,17.13,1090570,0
+HTGC.US,D,20230811,000000,17.21,17.22,17.05,17.15,636675,0
+HTGC.US,D,20230814,000000,17.18,17.25,16.9919,17.13,1210642,0
+HTGC.US,D,20230815,000000,17.05,17.21,16.92,16.98,1274137,0
+HTGC.US,D,20230816,000000,16.98,17.1,16.94,17,955547,0
+HTGC.US,D,20230817,000000,16.54,16.58,16.13,16.33,1492283,0
+HTGC.US,D,20230818,000000,16.13,16.47,16.12,16.41,897025,0
+HTGC.US,D,20230821,000000,16.41,16.62,16.26,16.56,969727,0
+HTGC.US,D,20230822,000000,16.6,16.6,16.11,16.15,945759,0
+HTGC.US,D,20230823,000000,16.18,16.545,16.18,16.37,1047682,0
+HTGC.US,D,20230824,000000,16.35,16.55,16.31,16.32,784195,0
+HTGC.US,D,20230825,000000,16.45,16.61,16.285,16.43,1228034,0
+HTGC.US,D,20230828,000000,16.47,16.71,16.29,16.34,1176883,0
+HTGC.US,D,20230829,000000,16.35,16.36,16.18,16.33,932242,0
+HTGC.US,D,20230830,000000,16.63,16.815,16.495,16.54,1465997,0
+HTGC.US,D,20230831,000000,16.56,16.6599,16.43,16.45,1049769,0
+HTGC.US,D,20230901,000000,16.51,16.59,16.355,16.37,692021,0
+HTGC.US,D,20230905,000000,16.37,16.4243,16.05,16.06,897905,0
+HTGC.US,D,20230906,000000,16.02,16.12,15.77,15.83,940508,0
+HTGC.US,D,20230907,000000,15.8,15.935,15.725,15.86,724853,0
+HTGC.US,D,20230908,000000,15.85,16.02,15.85,15.97,577855,0
+HTGC.US,D,20230911,000000,16.07,16.23,15.97,16.22,788380,0
+HTGC.US,D,20230912,000000,16.18,16.19,16.035,16.09,833282,0
+HTGC.US,D,20230913,000000,16.15,16.35,16.105,16.27,620756,0
+HTGC.US,D,20230914,000000,16.35,16.41,16.27,16.28,608955,0
+HTGC.US,D,20230915,000000,16.28,16.525,16.22,16.5,630297,0
+HTGC.US,D,20230918,000000,16.5,16.56,16.43,16.47,538078,0
+HTGC.US,D,20230919,000000,16.48,16.61,16.415,16.54,428219,0
+HTGC.US,D,20230920,000000,16.6,16.7575,16.58,16.6,532200,0
+HTGC.US,D,20230921,000000,16.53,16.58,16.23,16.24,708082,0
+HTGC.US,D,20230922,000000,16.29,16.5493,16.26,16.43,647709,0
+HTGC.US,D,20230925,000000,16.39,16.6794,16.37,16.53,705153,0
+HTGC.US,D,20230926,000000,16.5,16.55,16.11,16.15,834287,0
+HTGC.US,D,20230927,000000,16.22,16.5002,16.2,16.34,708406,0
+HTGC.US,D,20230928,000000,16.29,16.63,16.29,16.55,512776,0
+HTGC.US,D,20230929,000000,16.61,16.76,16.4125,16.42,823059,0
+HTGC.US,D,20231002,000000,16.5,16.5,16.02,16.09,998029,0
+HTGC.US,D,20231003,000000,16,16.11,15.72,15.76,1265416,0
+HTGC.US,D,20231004,000000,15.79,15.9,15.45,15.76,1475532,0
+HTGC.US,D,20231005,000000,15.68,15.8,15.55,15.7,960591,0
+HTGC.US,D,20231006,000000,15.58,15.995,15.5568,15.88,798047,0
+HTGC.US,D,20231009,000000,15.77,16.135,15.77,16.12,513954,0
+HTGC.US,D,20231010,000000,16.12,16.3999,16.1,16.26,506896,0
+HTGC.US,D,20231011,000000,16.3,16.4116,16.14,16.26,537461,0
+HTGC.US,D,20231012,000000,16.29,16.41,16.045,16.25,822107,0
+HTGC.US,D,20231013,000000,16.31,16.39,16.01,16.15,585909,0
+HTGC.US,D,20231016,000000,16.26,16.57,16.23,16.41,507080,0
+HTGC.US,D,20231017,000000,16.35,16.43,16.2001,16.27,515159,0
+HTGC.US,D,20231018,000000,16.21,16.28,15.91,15.93,967354,0
+HTGC.US,D,20231019,000000,15.93,16.085,15.78,15.85,805415,0
+HTGC.US,D,20231020,000000,15.8,15.86,15.52,15.66,1163226,0
+HTGC.US,D,20231023,000000,15.6,15.65,15.19,15.23,1465896,0
+HTGC.US,D,20231024,000000,15.39,15.765,15.3033,15.51,937119,0
+HTGC.US,D,20231025,000000,15.44,15.58,15.13,15.19,786031,0
+HTGC.US,D,20231026,000000,15.2,15.42,15.13,15.3,694633,0
+HTGC.US,D,20231027,000000,15.29,15.33,15.02,15.09,785986,0
+HTGC.US,D,20231030,000000,15.27,15.4286,15.11,15.24,747941,0
+HTGC.US,D,20231031,000000,15.43,15.59,15.35,15.4,947566,0
+HTGC.US,D,20231101,000000,15.52,15.85,15.47,15.84,969299,0
+HTGC.US,D,20231102,000000,16,16.25,15.98,16.1,1115605,0
+HTGC.US,D,20231103,000000,16.25,16.34,15.71,15.87,1466785,0
+HTGC.US,D,20231106,000000,15.96,16.02,15.73,15.99,989144,0
+HTGC.US,D,20231107,000000,16.1,16.105,15.66,15.78,1221780,0
+HTGC.US,D,20231108,000000,15.78,15.96,15.72,15.91,624887,0
+HTGC.US,D,20231109,000000,15.99,16.0887,15.8,15.81,1398023,0
+HTGC.US,D,20231110,000000,15.94,16.05,15.84,16.03,1081314,0
+HTGC.US,D,20231113,000000,16.05,16.0999,15.85,16.04,2710895,0
+HTGC.US,D,20231114,000000,15.61,15.91,15.42,15.77,1561182,0
+HTGC.US,D,20231115,000000,15.74,15.9288,15.5,15.87,1475249,0
+HTGC.US,D,20231116,000000,15.9,15.91,15.59,15.59,692234,0
+HTGC.US,D,20231117,000000,15.61,15.74,15.605,15.65,715494,0
+HTGC.US,D,20231120,000000,15.72,15.78,15.65,15.69,1060907,0
+HTGC.US,D,20231121,000000,15.59,15.66,15.4,15.41,850512,0
+HTGC.US,D,20231122,000000,15.56,15.63,15.435,15.55,1048524,0
+HTGC.US,D,20231124,000000,15.6,15.75,15.56,15.65,648225,0
+HTGC.US,D,20231127,000000,15.6,15.65,15.56,15.6,857308,0
+HTGC.US,D,20231128,000000,15.7,15.7,15.5,15.6,761466,0
+HTGC.US,D,20231129,000000,15.61,15.7,15.54,15.55,579946,0
+HTGC.US,D,20231130,000000,15.59,15.66,15.25,15.45,5695682,0
+HTGC.US,D,20231201,000000,15.4,15.47,15.2201,15.4,1255497,0
+HTGC.US,D,20231204,000000,15.36,15.45,15.32,15.4,922965,0
+HTGC.US,D,20231205,000000,15.38,15.399,15.14,15.22,1224579,0
+HTGC.US,D,20231206,000000,15.34,15.41,15.17,15.23,1042528,0
+HTGC.US,D,20231207,000000,15.22,15.32,15.175,15.32,778317,0
+HTGC.US,D,20231208,000000,15.28,15.495,15.24,15.46,566837,0
+HTGC.US,D,20231211,000000,15.46,15.5,15.355,15.42,789740,0
+HTGC.US,D,20231212,000000,15.43,15.555,15.3863,15.49,1202355,0
+HTGC.US,D,20231213,000000,15.5,15.67,15.32,15.62,978674,0
+HTGC.US,D,20231214,000000,15.76,16.165,15.68,15.93,1711793,0
+HTGC.US,D,20231215,000000,15.93,15.95,15.69,15.83,1109818,0
+HTGC.US,D,20231218,000000,15.84,16.14,15.83,16.06,1145246,0
+HTGC.US,D,20231219,000000,16.1,16.23,16.01,16.22,979491,0
+HTGC.US,D,20231220,000000,16.2,16.4,16.195,16.2,1417174,0
+HTGC.US,D,20231221,000000,16.28,16.305,16.15,16.25,579638,0
+HTGC.US,D,20231222,000000,16.33,16.51,16.315,16.41,1080217,0
+HTGC.US,D,20231226,000000,16.46,16.69,16.44,16.66,929777,0
+HTGC.US,D,20231227,000000,16.74,16.9899,16.6,16.93,1064994,0
+HTGC.US,D,20231228,000000,16.93,17.0921,16.86,16.9,991515,0
+HTGC.US,D,20231229,000000,16.83,16.92,16.65,16.67,808028,0
+HTGC.US,D,20240102,000000,16.65,16.74,16.51,16.73,608698,0
+HTGC.US,D,20240103,000000,16.67,16.73,16.5423,16.67,574907,0
+HTGC.US,D,20240104,000000,16.67,17.23,16.67,17.11,946587,0
+HTGC.US,D,20240105,000000,17.1,17.31,17.07,17.22,924233,0
+HTGC.US,D,20240108,000000,17.28,17.4988,17.2,17.43,1104282,0
+HTGC.US,D,20240109,000000,17.35,17.51,17.31,17.4,709951,0
+HTGC.US,D,20240110,000000,17.35,17.52,17.35,17.45,836344,0
+HTGC.US,D,20240111,000000,17.49,17.49,17.01,17.48,893090,0
+HTGC.US,D,20240112,000000,17.52,17.65,17.49,17.58,622957,0
+HTGC.US,D,20240116,000000,17.28,17.39,16.86,16.95,1652542,0
+HTGC.US,D,20240117,000000,16.82,16.945,16.72,16.92,654134,0
+HTGC.US,D,20240118,000000,16.95,17.03,16.775,16.93,669104,0
+HTGC.US,D,20240119,000000,17.01,17.05,16.865,16.98,553141,0
+HTGC.US,D,20240122,000000,17,17.34,17,17.3,834062,0
+HTGC.US,D,20240123,000000,17.26,17.39,17.1807,17.37,565832,0
+HTGC.US,D,20240124,000000,17.46,17.46,17.1592,17.17,697508,0
+HTGC.US,D,20240125,000000,17.28,17.35,17.225,17.34,495626,0
+HTGC.US,D,20240126,000000,17.35,17.6,17.35,17.56,919467,0
+HTGC.US,D,20240129,000000,17.59,17.65,17.4752,17.64,583912,0
+HTGC.US,D,20240130,000000,17.65,17.83,17.64,17.8,575994,0
+HTGC.US,D,20240131,000000,17.75,17.92,17.27,17.31,1014453,0
+HTGC.US,D,20240201,000000,17.37,17.43,16.7159,17.19,960554,0
+HTGC.US,D,20240202,000000,17.1,17.375,17.07,17.28,551543,0
+HTGC.US,D,20240205,000000,17.2,17.29,17.03,17.23,599358,0
+HTGC.US,D,20240206,000000,17.2,17.25,17.03,17.08,575928,0
+HTGC.US,D,20240207,000000,17.03,17.15,16.965,17.09,563726,0
+HTGC.US,D,20240208,000000,17.11,17.195,16.99,17.17,471255,0
+HTGC.US,D,20240209,000000,17.17,17.31,17.1201,17.29,547871,0
+HTGC.US,D,20240212,000000,17.3,17.59,17.24,17.52,586503,0
+HTGC.US,D,20240213,000000,17.36,17.615,17.24,17.45,839440,0
+HTGC.US,D,20240214,000000,17.57,17.72,17.45,17.53,1161715,0
+HTGC.US,D,20240215,000000,17.6,17.87,17.6,17.74,1216908,0
+HTGC.US,D,20240216,000000,18,18.6507,17.97,18.6,2305380,0
+HTGC.US,D,20240220,000000,18.48,18.61,18.37,18.47,1493697,0
+HTGC.US,D,20240221,000000,18.47,18.58,18.35,18.45,1187223,0
+HTGC.US,D,20240222,000000,18.6,18.74,18.52,18.72,929778,0
+HTGC.US,D,20240223,000000,18.79,18.88,18.615,18.63,995104,0
+HTGC.US,D,20240226,000000,18.69,18.86,18.65,18.77,1119625,0
+HTGC.US,D,20240227,000000,18.25,18.335,18.0478,18.2,1591193,0
+HTGC.US,D,20240228,000000,18.16,18.18,17.8099,17.91,956878,0
+HTGC.US,D,20240229,000000,17.91,18.095,17.82,18.06,994075,0
+HTGC.US,D,20240301,000000,18.04,18.11,17.905,18.04,708262,0
+HTGC.US,D,20240304,000000,18.08,18.32,18.07,18.19,900076,0
+HTGC.US,D,20240305,000000,18.13,18.2499,18.055,18.16,823503,0
+HTGC.US,D,20240306,000000,18.28,18.68,18.28,18.4,1529432,0
+HTGC.US,D,20240307,000000,18.51,18.55,17.935,18.15,4367459,0
+HTGC.US,D,20240308,000000,18.16,18.31,18.07,18.11,914924,0
+HTGC.US,D,20240311,000000,18.1,18.275,18.02,18.15,864124,0
+HTGC.US,D,20240312,000000,18.23,18.29,18.1011,18.23,549443,0
+HTGC.US,D,20240313,000000,18.26,18.3812,18.215,18.25,613055,0
+HTGC.US,D,20240314,000000,18.16,18.205,17.95,18,691697,0
+HTGC.US,D,20240315,000000,18,18.175,17.9,18.07,1191090,0
+HTGC.US,D,20240318,000000,18.12,18.19,18.0138,18.03,714545,0
+HTGC.US,D,20240319,000000,18.08,18.12,17.96,18.06,592817,0
+HTGC.US,D,20240320,000000,18.05,18.33,17.98,18.32,842451,0
+HTGC.US,D,20240321,000000,18.39,18.63,18.39,18.54,931069,0
+HTGC.US,D,20240322,000000,18.58,18.58,18.23,18.3,699455,0
+HTGC.US,D,20240325,000000,18.35,18.53,18.24,18.25,2352248,0
+HTGC.US,D,20240326,000000,18.3,18.41,18.2,18.22,934662,0
+HTGC.US,D,20240327,000000,18.34,18.39,18.23,18.37,985587,0
+HTGC.US,D,20240328,000000,18.36,18.505,18.35,18.45,725994,0
+HTGC.US,D,20240401,000000,18.49,18.55,18.21,18.21,838882,0
+HTGC.US,D,20240402,000000,18.2,18.33,18.09,18.3,689422,0
+HTGC.US,D,20240403,000000,18.33,18.45,18.27,18.33,647351,0
+HTGC.US,D,20240404,000000,18.45,18.48,18.165,18.17,702153,0
+HTGC.US,D,20240405,000000,18.19,18.425,18.15,18.41,675980,0
+HTGC.US,D,20240408,000000,18.45,18.48,18.31,18.4,682791,0
+HTGC.US,D,20240409,000000,18.44,18.5,18.32,18.41,580461,0
+HTGC.US,D,20240410,000000,18.26,18.425,18.225,18.33,738921,0
+HTGC.US,D,20240411,000000,18.38,18.44,18.26,18.41,730746,0
+HTGC.US,D,20240412,000000,18.34,18.45,18.1,18.17,569519,0
+HTGC.US,D,20240415,000000,18.35,18.41,17.87,17.96,745409,0
+HTGC.US,D,20240416,000000,17.99,18.11,17.84,17.99,1225085,0
+HTGC.US,D,20240417,000000,18.11,18.275,18.055,18.16,726464,0
+HTGC.US,D,20240418,000000,18.2,18.33,18.095,18.25,589984,0
+HTGC.US,D,20240419,000000,18.24,18.5,18.24,18.47,662268,0
+HTGC.US,D,20240422,000000,18.52,18.76,18.4699,18.69,830645,0
+HTGC.US,D,20240423,000000,18.69,18.925,18.66,18.85,897653,0
+HTGC.US,D,20240424,000000,18.82,19.03,18.82,18.96,620726,0
+HTGC.US,D,20240425,000000,18.85,18.995,18.75,18.95,549175,0
+HTGC.US,D,20240426,000000,18.93,19.26,18.8901,19.07,830046,0
+HTGC.US,D,20240429,000000,19.15,19.26,19.15,19.22,756777,0
+HTGC.US,D,20240430,000000,19.21,19.24,19.04,19.12,658607,0
+HTGC.US,D,20240501,000000,19.16,19.425,19.14,19.3,800870,0
+HTGC.US,D,20240502,000000,19.4,19.41,19.19,19.3,1016174,0
+HTGC.US,D,20240503,000000,19.42,19.7,19.2098,19.43,1369561,0
+HTGC.US,D,20240506,000000,19.59,19.81,19.54,19.68,1663603,0
+HTGC.US,D,20240507,000000,19.79,19.89,19.76,19.76,966000,0
+HTGC.US,D,20240508,000000,19.75,19.89,19.6478,19.7,1040594,0
+HTGC.US,D,20240509,000000,19.71,20,19.71,19.86,1237564,0
+HTGC.US,D,20240510,000000,20,20.01,19.77,19.9,1540640,0
+HTGC.US,D,20240513,000000,19.47,19.48,19.0508,19.09,1646112,0
+HTGC.US,D,20240514,000000,19.13,19.42,19.06,19.31,1044647,0
+HTGC.US,D,20240515,000000,19.37,19.42,19.07,19.09,1167312,0
+HTGC.US,D,20240516,000000,19.13,19.2491,19.04,19.07,811232,0
+HTGC.US,D,20240517,000000,19.13,19.46,19.09,19.36,1689312,0
+HTGC.US,D,20240520,000000,19.36,19.5,19.34,19.45,1029032,0
+HTGC.US,D,20240521,000000,19.5,19.73,19.41,19.64,1238309,0
+HTGC.US,D,20240522,000000,19.64,19.65,19.26,19.3,861734,0
+HTGC.US,D,20240523,000000,19.38,19.38,19.03,19.04,889627,0
+HTGC.US,D,20240524,000000,19.16,19.44,19.12,19.41,788707,0
+HTGC.US,D,20240528,000000,19.42,19.56,19.3,19.41,764233,0
+HTGC.US,D,20240529,000000,19.28,19.44,19.25,19.36,640841,0
+HTGC.US,D,20240530,000000,19.4,19.57,19.35,19.54,593346,0
+HTGC.US,D,20240531,000000,19.56,19.8,19.52,19.74,819484,0
+HTGC.US,D,20240603,000000,19.8,19.85,19.68,19.85,895476,0
+HTGC.US,D,20240604,000000,19.8,19.87,19.65,19.68,640307,0
+HTGC.US,D,20240605,000000,19.7,19.8,19.505,19.79,750173,0
+HTGC.US,D,20240606,000000,19.79,19.8459,19.705,19.77,545994,0
+HTGC.US,D,20240607,000000,19.73,19.9,19.68,19.79,653725,0
+HTGC.US,D,20240610,000000,19.73,19.93,19.7,19.86,635941,0
+HTGC.US,D,20240611,000000,19.8,19.83,19.725,19.74,423772,0
+HTGC.US,D,20240612,000000,19.89,19.975,19.8,19.86,811149,0
+HTGC.US,D,20240613,000000,19.88,19.91,19.5875,19.6,766121,0
+HTGC.US,D,20240614,000000,19.58,19.67,19.47,19.57,604419,0
+HTGC.US,D,20240617,000000,19.46,19.6095,19.35,19.58,665589,0
+HTGC.US,D,20240618,000000,19.6,19.64,19.535,19.57,452294,0
+HTGC.US,D,20240620,000000,19.6,19.86,19.6,19.8,767782,0
+HTGC.US,D,20240621,000000,19.84,19.85,19.71,19.82,818090,0
+HTGC.US,D,20240624,000000,19.88,20.215,19.84,20.19,1206188,0
+HTGC.US,D,20240625,000000,20.2,20.2799,20.02,20.04,882262,0
+HTGC.US,D,20240626,000000,20.04,20.22,20.01,20.15,675605,0
+HTGC.US,D,20240627,000000,20.24,20.4,20.19,20.28,922305,0
+HTGC.US,D,20240628,000000,20.42,20.565,20.34,20.45,851501,0
+HTGC.US,D,20240701,000000,20.54,20.685,20.44,20.57,852362,0
+HTGC.US,D,20240702,000000,20.58,20.93,20.51,20.89,892512,0
+HTGC.US,D,20240703,000000,20.9,21.19,20.9,21.18,694793,0
+HTGC.US,D,20240705,000000,21.24,21.375,21.17,21.22,1012624,0
+HTGC.US,D,20240708,000000,21.2,21.2,20.88,20.95,1329337,0
+HTGC.US,D,20240709,000000,20.9,20.91,20.41,20.5,1467874,0
+HTGC.US,D,20240710,000000,20.6,21.07,20.56,21.06,983840,0
+HTGC.US,D,20240711,000000,21.13,21.145,20.97,21.11,651088,0
+HTGC.US,D,20240712,000000,21.2,21.35,21.15,21.22,750545,0
+HTGC.US,D,20240715,000000,21.29,21.43,21.18,21.38,765974,0
+HTGC.US,D,20240716,000000,21.4,21.555,21.36,21.43,762802,0
+HTGC.US,D,20240717,000000,21.4,21.61,21.32,21.32,732919,0
+HTGC.US,D,20240718,000000,21.38,21.49,21.07,21.19,830897,0
+HTGC.US,D,20240719,000000,21.23,21.33,21.07,21.18,651948,0
+HTGC.US,D,20240722,000000,21.34,21.53,21.2531,21.46,930768,0
+HTGC.US,D,20240723,000000,21.46,21.57,21.27,21.3,896003,0
+HTGC.US,D,20240724,000000,21.2,21.27,20.9,20.99,937189,0
+HTGC.US,D,20240725,000000,21.05,21.295,20.905,21.13,747921,0
+HTGC.US,D,20240726,000000,21.25,21.45,21.21,21.43,652829,0
+HTGC.US,D,20240729,000000,21.46,21.53,21.2725,21.31,688683,0
+HTGC.US,D,20240730,000000,21.43,21.69,21.3701,21.67,1107961,0
+HTGC.US,D,20240731,000000,21.75,21.784,21.535,21.56,850676,0
+HTGC.US,D,20240801,000000,21.67,21.77,21.3,21.31,843195,0
+HTGC.US,D,20240802,000000,20.72,20.72,18.06,18.81,7428981,0
+HTGC.US,D,20240805,000000,17.25,18.06,16.95,17.71,3911335,0
+HTGC.US,D,20240806,000000,18.17,18.56,17.97,18.44,1995743,0
+HTGC.US,D,20240807,000000,18.8,18.93,18.1,18.11,1779586,0
+HTGC.US,D,20240808,000000,18.42,18.52,18.25,18.44,1222043,0
+HTGC.US,D,20240809,000000,18.7,18.8,18.4499,18.65,1473892,0
+HTGC.US,D,20240812,000000,18.79,18.93,18.56,18.58,1773909,0
+HTGC.US,D,20240813,000000,18.12,18.27,17.83,17.92,1693142,0
+HTGC.US,D,20240814,000000,18.08,18.295,17.995,18.27,948827,0
+HTGC.US,D,20240815,000000,18.49,18.765,18.415,18.6,1388708,0
+HTGC.US,D,20240816,000000,18.54,18.705,18.39,18.4,887120,0
+HTGC.US,D,20240819,000000,18.5,18.65,18.4801,18.63,948552,0
+HTGC.US,D,20240820,000000,18.6,18.67,18.23,18.27,1588144,0
+HTGC.US,D,20240821,000000,18.35,18.486,18.145,18.29,1237628,0
+HTGC.US,D,20240822,000000,18.34,18.52,18.27,18.28,625057,0
+HTGC.US,D,20240823,000000,18.39,18.57,18.3,18.46,828606,0
+HTGC.US,D,20240826,000000,18.63,18.69,18.37,18.48,816475,0
+HTGC.US,D,20240827,000000,18.38,18.815,18.36,18.72,913796,0
+HTGC.US,D,20240828,000000,18.72,18.945,18.66,18.73,608901,0
+HTGC.US,D,20240829,000000,18.87,19.0769,18.8607,18.89,729603,0
+HTGC.US,D,20240830,000000,19.01,19.17,18.95,19.17,714496,0
+HTGC.US,D,20240903,000000,19.09,19.3,18.97,19.04,858706,0
+HTGC.US,D,20240904,000000,19.08,19.1788,18.82,18.89,683576,0
+HTGC.US,D,20240905,000000,18.95,19.07,18.8701,18.96,547874,0
+HTGC.US,D,20240906,000000,18.99,19.02,18.44,18.55,708497,0
+HTGC.US,D,20240909,000000,18.73,18.78,18.595,18.6,549554,0
+HTGC.US,D,20240910,000000,18.65,18.7,18.405,18.58,479488,0
+HTGC.US,D,20240911,000000,18.58,18.7599,18.345,18.72,563183,0
+HTGC.US,D,20240912,000000,18.8,19.08,18.655,19.05,714926,0
+HTGC.US,D,20240913,000000,19.2,19.43,19.18,19.38,708852,0
+HTGC.US,D,20240916,000000,19.5,19.59,19.355,19.58,635497,0
+HTGC.US,D,20240917,000000,19.63,19.74,19.48,19.49,586473,0
+HTGC.US,D,20240918,000000,19.57,19.67,19.36,19.46,724131,0
+HTGC.US,D,20240919,000000,19.76,19.8,19.54,19.57,561820,0
+HTGC.US,D,20240920,000000,19.55,19.615,19.42,19.58,731435,0
+HTGC.US,D,20240923,000000,19.67,19.79,19.63,19.65,436348,0
+HTGC.US,D,20240924,000000,19.65,19.84,19.63,19.79,555713,0
+HTGC.US,D,20240925,000000,19.83,19.86,19.52,19.54,627971,0
+HTGC.US,D,20240926,000000,19.65,19.65,19.52,19.57,570606,0
+HTGC.US,D,20240927,000000,19.61,19.82,19.61,19.75,462423,0
+HTGC.US,D,20240930,000000,19.7,19.78,19.6399,19.64,502121,0
+HTGC.US,D,20241001,000000,19.66,19.7477,19.47,19.55,610743,0
+HTGC.US,D,20241002,000000,19.54,19.69,19.41,19.55,531889,0
+HTGC.US,D,20241003,000000,19.54,19.81,19.54,19.74,482456,0
+HTGC.US,D,20241004,000000,19.91,20.09,19.8588,20.04,706733,0
+HTGC.US,D,20241007,000000,20.04,20.155,19.93,20.01,433586,0
+HTGC.US,D,20241008,000000,20.05,20.23,19.95,20.17,433040,0
+HTGC.US,D,20241009,000000,20.2,20.34,20.09,20.11,489164,0
+HTGC.US,D,20241010,000000,20.09,20.1,19.48,19.74,1348377,0
+HTGC.US,D,20241011,000000,19.8,19.87,19.505,19.63,921283,0
+HTGC.US,D,20241014,000000,19.69,19.83,19.6,19.8,409654,0
+HTGC.US,D,20241015,000000,19.85,19.995,19.84,19.88,458914,0
+HTGC.US,D,20241016,000000,19.96,20.22,19.94,20.18,500896,0
+HTGC.US,D,20241017,000000,20.3,20.416,20.0956,20.14,663494,0
+HTGC.US,D,20241018,000000,20.18,20.21,20.11,20.18,367929,0
+HTGC.US,D,20241021,000000,20.15,20.2499,20.11,20.22,632358,0
+HTGC.US,D,20241022,000000,20.2,20.235,20.03,20.04,458786,0
+HTGC.US,D,20241023,000000,20.04,20.06,19.62,19.86,787045,0
+HTGC.US,D,20241024,000000,19.97,20.046,19.85,19.98,786442,0
+HTGC.US,D,20241025,000000,20.11,20.18,19.8,19.9,478220,0
+HTGC.US,D,20241028,000000,19.94,20.16,19.91,20.14,1005846,0
+HTGC.US,D,20241029,000000,20.01,20.045,19.92,19.99,611307,0
+HTGC.US,D,20241030,000000,19.92,20.12,19.89,19.9,895404,0
+HTGC.US,D,20241031,000000,19.8,19.97,19.5,19.76,1025961,0
+HTGC.US,D,20241101,000000,19.77,20.005,19.23,19.23,2069847,0
+HTGC.US,D,20241104,000000,19.29,19.33,18.94,19.13,1570463,0
+HTGC.US,D,20241105,000000,19.16,19.34,19.02,19.13,845441,0
+HTGC.US,D,20241106,000000,19.8,19.8,19.15,19.79,2246473,0
+HTGC.US,D,20241107,000000,19.82,19.915,19.66,19.7,995611,0
+HTGC.US,D,20241108,000000,19.86,19.97,19.57,19.67,1684964,0
+HTGC.US,D,20241111,000000,19.9,20.06,19.78,19.97,1708077,0
+HTGC.US,D,20241112,000000,19.88,19.9898,19.74,19.8,1166956,0
+HTGC.US,D,20241113,000000,19.22,19.395,19.045,19.2,1120356,0
+HTGC.US,D,20241114,000000,19.255,19.3,18.98,19.05,1097278,0
+HTGC.US,D,20241115,000000,19.05,19.05,18.58,18.92,1491251,0
+HTGC.US,D,20241118,000000,19,19,18.71,18.87,1265053,0
+HTGC.US,D,20241119,000000,18.71,19.24,18.71,19.08,1534259,0
+HTGC.US,D,20241120,000000,19.1,19.138,18.7,18.82,1697780,0
+HTGC.US,D,20241121,000000,18.9,18.9,18.51,18.53,1635797,0
+HTGC.US,D,20241122,000000,18.595,18.87,18.5454,18.76,1317151,0
+HTGC.US,D,20241125,000000,18.85,19.01,18.77,18.93,952440,0
+HTGC.US,D,20241126,000000,18.83,18.865,18.68,18.82,992317,0
+HTGC.US,D,20241127,000000,18.8699,18.93,18.77,18.89,724168,0
+HTGC.US,D,20241129,000000,18.955,19.175,18.921,18.93,533905,0
+HTGC.US,D,20241202,000000,19.005,19.03,18.7142,18.97,925774,0
+HTGC.US,D,20241203,000000,19.068,19.13,18.9499,19.03,631693,0
+HTGC.US,D,20241204,000000,19,19.055,18.9,19.04,697603,0
+HTGC.US,D,20241205,000000,19.06,19.08,18.68,18.91,749993,0
+HTGC.US,D,20241206,000000,18.95,19.58,18.95,19.51,1172824,0
+HTGC.US,D,20241209,000000,19.66,19.744,19.24,19.39,773116,0
+HTGC.US,D,20241210,000000,19.4,19.695,19.26,19.64,781677,0
+HTGC.US,D,20241211,000000,19.66,19.71,19.26,19.4,1212070,0
+HTGC.US,D,20241212,000000,19.56,19.83,19.34,19.44,1860843,0
+HTGC.US,D,20241213,000000,19.36,19.46,19.23,19.41,987674,0
+HTGC.US,D,20241216,000000,19.27,19.48,19.22,19.23,974444,0
+HTGC.US,D,20241217,000000,19.265,19.265,19.06,19.18,658102,0
+HTGC.US,D,20241218,000000,19.26,19.44,18.79,18.8,986986,0
+HTGC.US,D,20241219,000000,19.1574,19.23,18.83,19.02,877902,0
+HTGC.US,D,20241220,000000,18.975,19.48,18.975,19.21,1278254,0
+HTGC.US,D,20241223,000000,19.22,19.365,19.1,19.33,777014,0
+HTGC.US,D,20241224,000000,19.35,19.6,19.34,19.59,270631,0
+HTGC.US,D,20241226,000000,19.565,19.89,19.48,19.86,1017968,0
+HTGC.US,D,20241227,000000,19.85,20.16,19.8301,20.08,945064,0
+HTGC.US,D,20241230,000000,20,20.14,19.78,20.02,958143,0
+HTGC.US,D,20241231,000000,20.1306,20.22,19.95,20.09,961758,0
+HTGC.US,D,20250102,000000,20.1,20.48,20.1,20.38,1123918,0
+HTGC.US,D,20250103,000000,20.425,20.65,20.035,20.12,2095478,0
+HTGC.US,D,20250106,000000,20.29,20.42,20,20.23,1347945,0
+HTGC.US,D,20250107,000000,20.25,20.26,19.87,20.02,945603,0
+HTGC.US,D,20250108,000000,19.95,20.01,19.81,19.98,875845,0
+HTGC.US,D,20250110,000000,19.8275,19.8903,19.55,19.73,1069154,0
+HTGC.US,D,20250113,000000,19.54,19.895,19.48,19.86,724324,0
+HTGC.US,D,20250114,000000,20,20.175,19.995,20.15,653056,0
+HTGC.US,D,20250115,000000,20.415,20.415,20.1302,20.24,772615,0
+HTGC.US,D,20250116,000000,20.25,20.67,20.25,20.67,931448,0
+HTGC.US,D,20250117,000000,20.72,20.9,20.64,20.75,931954,0
+HTGC.US,D,20250121,000000,20.8,20.88,20.72,20.85,950286,0
+HTGC.US,D,20250122,000000,20.89,20.98,20.8,20.83,923954,0
+HTGC.US,D,20250123,000000,20.81,21.04,20.81,20.93,687824,0
+HTGC.US,D,20250124,000000,21,21.15,20.9,21.08,775088,0
+HTGC.US,D,20250127,000000,21,21.01,20.69,20.84,925770,0
+HTGC.US,D,20250128,000000,20.99,21.05,20.9,21.01,456781,0
+HTGC.US,D,20250129,000000,20.99,21.1099,20.68,20.73,831285,0
+HTGC.US,D,20250130,000000,20.98,21.07,20.89,21.06,564200,0
+HTGC.US,D,20250131,000000,21.1773,21.25,21.04,21.15,976951,0
+HTGC.US,D,20250203,000000,20.67,21.095,20.65,20.99,760675,0
+HTGC.US,D,20250204,000000,21.1,21.1,20.86,20.97,722738,0
+HTGC.US,D,20250205,000000,21.04,21.04,20.63,20.93,876677,0
+HTGC.US,D,20250206,000000,21.03,21.03,20.73,20.83,575657,0
+HTGC.US,D,20250207,000000,20.85,20.99,20.76,20.86,611455,0
+HTGC.US,D,20250210,000000,20.84,20.86,20.532,20.64,873248,0
+HTGC.US,D,20250211,000000,20.65,20.9199,20.51,20.88,679221,0
+HTGC.US,D,20250212,000000,20.83,21.02,20.7,20.93,688892,0
+HTGC.US,D,20250213,000000,21.04,21.11,20.92,21.05,851468,0
+HTGC.US,D,20250214,000000,20.705,21.34,20.5,21.27,1935302,0
+HTGC.US,D,20250218,000000,21.4,21.71,21.34,21.7,1625561,0
+HTGC.US,D,20250219,000000,21.6,22.04,21.54,22,1590367,0
+HTGC.US,D,20250220,000000,22.03,22.03,21.63,21.71,1309941,0
+HTGC.US,D,20250221,000000,21.795,21.97,21.425,21.47,1072165,0
+HTGC.US,D,20250224,000000,21.58,21.58,21.09,21.41,1256778,0
+HTGC.US,D,20250225,000000,21.42,21.52,21.17,21.23,1093080,0
+HTGC.US,D,20250226,000000,20.725,21.04,20.625,20.63,1009853,0
+HTGC.US,D,20250227,000000,20.73,20.76,20.49,20.55,941330,0
+HTGC.US,D,20250228,000000,20.4503,20.925,20.31,20.91,817195,0
+HTGC.US,D,20250303,000000,20.93,21.14,20.481,20.56,952456,0
+HTGC.US,D,20250304,000000,20.35,20.35,19.84,19.97,1628347,0
+HTGC.US,D,20250305,000000,19.46,19.55,18.6,19.09,5572943,0
+HTGC.US,D,20250306,000000,19.1,19.1,18.37,18.46,3833479,0
+HTGC.US,D,20250307,000000,18.6,19,18.56,18.9,2034873,0
+HTGC.US,D,20250310,000000,18.65,18.9296,18.415,18.6,1802117,0
+HTGC.US,D,20250311,000000,18.7,18.71,17.95,18.04,3748412,0
+HTGC.US,D,20250312,000000,18.35,18.42,17.928,18.17,1410665,0
+HTGC.US,D,20250313,000000,18.25,18.35,17.95,18.01,1199623,0
+HTGC.US,D,20250314,000000,18.19,18.56,18.18,18.51,1485800,0
+HTGC.US,D,20250317,000000,18.6,18.89,18.6,18.84,993056,0
+HTGC.US,D,20250318,000000,18.85,18.95,18.74,18.94,700470,0
+HTGC.US,D,20250319,000000,19.03,19.105,18.9,18.99,1224507,0
+HTGC.US,D,20250320,000000,19,19.21,18.95,19.13,885212,0
+HTGC.US,D,20250321,000000,19.15,19.365,19.05,19.24,1158854,0
+HTGC.US,D,20250324,000000,19.45,19.5,19.25,19.32,1052171,0
+HTGC.US,D,20250325,000000,19.45,19.52,19.3713,19.49,871174,0
+HTGC.US,D,20250326,000000,19.51,19.54,19.3,19.42,667686,0
+HTGC.US,D,20250327,000000,19.39,19.62,19.32,19.59,843168,0
+HTGC.US,D,20250328,000000,19.58,19.58,19.1,19.26,884020,0
+HTGC.US,D,20250331,000000,19.04,19.28,18.81,19.21,1083101,0
+HTGC.US,D,20250401,000000,19.225,19.3656,18.96,19.1,1191811,0
+HTGC.US,D,20250402,000000,18.9415,19.15,18.9,19.06,1107367,0
+HTGC.US,D,20250403,000000,18.6,18.73,18.285,18.43,2025115,0
+HTGC.US,D,20250404,000000,17.86,17.98,16.92,17.19,3326736,0
+HTGC.US,D,20250407,000000,16.1,17.5,15.8001,16.6,3157841,0
+HTGC.US,D,20250408,000000,17.15,17.525,16.03,16.24,2118112,0
+HTGC.US,D,20250409,000000,16.06,17.655,15.65,17.49,2422284,0
+HTGC.US,D,20250410,000000,17.0503,17.31,16.5,16.83,1518467,0
+HTGC.US,D,20250411,000000,16.83,16.95,16.38,16.83,1146346,0
+HTGC.US,D,20250414,000000,17.07,17.227,16.795,17.09,875162,0
+HTGC.US,D,20250415,000000,17.28,17.54,17.19,17.54,1026655,0
+HTGC.US,D,20250416,000000,17.5,17.545,17.185,17.23,1229104,0
+HTGC.US,D,20250417,000000,17.22,17.64,17.215,17.54,787433,0
+HTGC.US,D,20250421,000000,17.41,17.4264,16.96,17.15,930340,0
+HTGC.US,D,20250422,000000,17.35,17.4433,17.24,17.41,872601,0
+HTGC.US,D,20250423,000000,17.685,17.93,17.515,17.62,972673,0
+HTGC.US,D,20250424,000000,17.64,17.955,17.55,17.93,709973,0
+HTGC.US,D,20250425,000000,17.845,18.0099,17.83,17.91,922520,0
+HTGC.US,D,20250428,000000,17.98,18.1,17.92,18.09,654838,0
+HTGC.US,D,20250429,000000,18.15,18.2,17.79,18.15,1116088,0
+HTGC.US,D,20250430,000000,17.98,18.02,17.69,17.9,1182310,0
+HTGC.US,D,20250501,000000,17.94,18.13,17.8,17.81,1270751,0
+HTGC.US,D,20250502,000000,17.7301,18.03,17.41,17.65,1789300,0
+HTGC.US,D,20250505,000000,17.62,17.6893,17.45,17.48,1205808,0
+HTGC.US,D,20250506,000000,17.52,17.64,17.39,17.47,1243270,0
+HTGC.US,D,20250507,000000,17.475,17.5699,17.27,17.28,1302630,0
+HTGC.US,D,20250508,000000,17.5,17.68,17.37,17.59,1311957,0
+HTGC.US,D,20250509,000000,17.61,17.69,17.44,17.48,1255216,0
+HTGC.US,D,20250512,000000,17.83,18.06,17.72,17.82,2566784,0
+HTGC.US,D,20250513,000000,17.4,17.71,17.26,17.71,3397420,0
+HTGC.US,D,20250514,000000,17.71,17.77,17.465,17.64,1830334,0
+HTGC.US,D,20250515,000000,17.645,17.78,17.5,17.6,1645521,0
+HTGC.US,D,20250516,000000,17.7161,17.86,17.615,17.8,1317624,0
+HTGC.US,D,20250519,000000,17.68,17.95,17.64,17.87,1785114,0
+HTGC.US,D,20250520,000000,17.77,17.93,17.67,17.86,1622356,0
+HTGC.US,D,20250521,000000,17.6831,17.8,17.33,17.33,1264499,0
+HTGC.US,D,20250522,000000,17.33,17.405,17.295,17.31,945841,0
+HTGC.US,D,20250523,000000,17.13,17.47,17.11,17.4,987999,0
+HTGC.US,D,20250527,000000,17.49,17.69,17.37,17.69,1314928,0
+HTGC.US,D,20250528,000000,17.68,17.74,17.65,17.65,1537086,0
+HTGC.US,D,20250529,000000,17.66,17.675,17.385,17.43,1444476,0
+HTGC.US,D,20250530,000000,17.4,17.685,17.35,17.63,1306660,0
+HTGC.US,D,20250602,000000,17.575,17.605,17.45,17.57,911449,0
+HTGC.US,D,20250603,000000,17.595,17.7399,17.46,17.72,853147,0
+HTGC.US,D,20250604,000000,17.75,17.77,17.655,17.72,825693,0
+HTGC.US,D,20250605,000000,17.74,17.895,17.695,17.87,928134,0
+HTGC.US,D,20250606,000000,18,18.17,18,18.14,933682,0
+HTGC.US,D,20250609,000000,18.19,18.255,18.045,18.07,1164855,0
+HTGC.US,D,20250610,000000,18.1,18.145,18.005,18.03,1445332,0
+HTGC.US,D,20250611,000000,18.08,18.24,17.99,18.08,1202142,0
+HTGC.US,D,20250612,000000,18.01,18.17,17.92,18.11,745429,0
+HTGC.US,D,20250613,000000,17.94,18.055,17.9,17.98,726117,0
+HTGC.US,D,20250616,000000,18.03,18.21,17.8335,17.87,856513,0
+HTGC.US,D,20250617,000000,17.9,17.935,17.735,17.8,684003,0
+HTGC.US,D,20250618,000000,17.81,18.0811,17.78,18.02,887348,0
+HTGC.US,D,20250620,000000,17.95,18.1,17.94,18.01,835999,0
+HTGC.US,D,20250623,000000,17.998,18.015,17.59,17.8,1044836,0
+HTGC.US,D,20250624,000000,17.902,18.105,17.902,18.08,935903,0
+HTGC.US,D,20250625,000000,18.15,18.15,17.88,17.96,782245,0
+HTGC.US,D,20250626,000000,18,18.22,17.96,18.17,958264,0
+HTGC.US,D,20250627,000000,18.2,18.29,18.0314,18.14,688527,0
+HTGC.US,D,20250630,000000,18.15,18.31,18.085,18.28,865380,0
+HTGC.US,D,20250701,000000,18.3,18.41,18.23,18.34,1315651,0
+HTGC.US,D,20250702,000000,18.4,18.6,18.34,18.59,1380427,0
+HTGC.US,D,20250703,000000,18.59,18.71,18.55,18.61,586830,0
+HTGC.US,D,20250707,000000,18.65,18.68,18.33,18.44,1095985,0
+HTGC.US,D,20250708,000000,18.44,18.6,18.44,18.53,888927,0
+HTGC.US,D,20250709,000000,18.6002,18.62,18.45,18.56,603217,0
+HTGC.US,D,20250710,000000,18.54,18.7999,18.54,18.74,835358,0
+HTGC.US,D,20250711,000000,18.7,18.995,18.66,18.94,962114,0
+HTGC.US,D,20250714,000000,18.94,19.02,18.87,18.95,1067913,0
+HTGC.US,D,20250715,000000,18.98,19.149,18.94,19.03,1328098,0
+HTGC.US,D,20250716,000000,19.068,19.22,18.865,19.22,933128,0
+HTGC.US,D,20250717,000000,19.25,19.435,19.22,19.43,1018871,0
+HTGC.US,D,20250718,000000,19.45,19.52,19.28,19.33,1075764,0
+HTGC.US,D,20250721,000000,19.42,19.45,19.09,19.12,1127891,0
+HTGC.US,D,20250722,000000,19.17,19.305,19.09,19.26,791385,0
+HTGC.US,D,20250723,000000,19.29,19.49,19.281,19.48,815126,0
+HTGC.US,D,20250724,000000,19.49,19.65,19.42,19.43,917122,0
+HTGC.US,D,20250725,000000,19.45,19.47,19.335,19.44,605352,0
+HTGC.US,D,20250728,000000,19.45,19.45,19.11,19.11,970937,0
+HTGC.US,D,20250729,000000,19.17,19.22,18.92,19.2,1318175,0
+HTGC.US,D,20250730,000000,19.24,19.2814,18.8601,18.91,1187431,0
+HTGC.US,D,20250731,000000,19.05,19.08,18.74,18.76,1424142,0
+HTGC.US,D,20250801,000000,19,19.205,18.75,19.15,1875299,0
+HTGC.US,D,20250804,000000,19.15,19.5,19.1,19.36,1357248,0
+HTGC.US,D,20250805,000000,19.42,19.53,19.2,19.49,954918,0
+HTGC.US,D,20250806,000000,19.499,19.585,19.46,19.52,898425,0
+HTGC.US,D,20250807,000000,19.525,19.575,19.3001,19.32,1268205,0
+HTGC.US,D,20250808,000000,19.49,19.52,19.335,19.49,1288671,0
+HTGC.US,D,20250811,000000,19.51,19.67,19.355,19.43,1887585,0
+HTGC.US,D,20250812,000000,19.135,19.245,18.83,19.24,1283167,0
+HTGC.US,D,20250813,000000,19.305,19.44,19.2,19.44,1080629,0
+HTGC.US,D,20250814,000000,19.32,19.49,19.31,19.35,1052202,0
+HTGC.US,D,20250815,000000,19.3,19.33,19.04,19.06,1007413,0
+HTGC.US,D,20250818,000000,19.05,19.145,19.03,19.11,1116160,0
+HTGC.US,D,20250819,000000,19.135,19.26,19.1,19.16,1406157,0
+HTGC.US,D,20250820,000000,19.15,19.23,18.98,19.13,915629,0
+HTGC.US,D,20250821,000000,19.1,19.175,19.03,19.15,717763,0
+HTGC.US,D,20250822,000000,19.18,19.38,19.1604,19.23,975941,0
+HTGC.US,D,20250825,000000,19.27,19.28,19.08,19.08,666987,0
+HTGC.US,D,20250826,000000,19.075,19.3228,19.03,19.31,566657,0
+HTGC.US,D,20250827,000000,19.25,19.43,19.25,19.4,689170,0
+HTGC.US,D,20250828,000000,19.43,19.45,19.34,19.43,711608,0
+HTGC.US,D,20250829,000000,19.45,19.57,19.45,19.52,662592,0
+HTGC.US,D,20250902,000000,19.4,19.49,19.225,19.33,914061,0
+HTGC.US,D,20250903,000000,19.28,19.4,19.185,19.3,660346,0
+HTGC.US,D,20250904,000000,19.31,19.38,19.22,19.37,541611,0
+HTGC.US,D,20250905,000000,19.4,19.44,19.13,19.23,1006823,0
+HTGC.US,D,20250908,000000,19.22,19.48,19.16,19.45,1060031,0
+HTGC.US,D,20250909,000000,19.4,19.42,19.27,19.32,702333,0
+HTGC.US,D,20250910,000000,19.4,19.436,19.2807,19.33,725457,0
+HTGC.US,D,20250911,000000,19.395,19.54,19.35,19.53,707662,0
+HTGC.US,D,20250912,000000,19.5,19.62,19.39,19.44,729773,0
+HTGC.US,D,20250915,000000,19.45,19.488,19.09,19.13,1152676,0
+HTGC.US,D,20250916,000000,19.2,19.225,19.065,19.12,852345,0
+HTGC.US,D,20250917,000000,19.125,19.39,19.11,19.22,769627,0
+HTGC.US,D,20250918,000000,19.3,19.3693,19.23,19.35,1134722,0
+HTGC.US,D,20250919,000000,19.4,19.55,19.305,19.52,1383620,0
+HTGC.US,D,20250922,000000,19.45,19.46,19.14,19.14,870525,0
+HTGC.US,D,20250923,000000,19.1618,19.3765,19.145,19.16,753700,0
+HTGC.US,D,20250924,000000,19.16,19.25,18.8,18.88,1337129,0
+HTGC.US,D,20250925,000000,18.835,19.16,18.8005,19.1,1003144,0
+HTGC.US,D,20250926,000000,19.17,19.2535,19.1,19.11,650347,0
+HTGC.US,D,20250929,000000,19.1612,19.17,18.785,18.88,868571,0
+HTGC.US,D,20250930,000000,18.91,19.04,18.765,18.91,862033,0
+HTGC.US,D,20251001,000000,18.898,18.91,18.57,18.61,1071536,0
+HTGC.US,D,20251002,000000,18.56,18.76,18.5531,18.75,810199,0
+HTGC.US,D,20251003,000000,18.785,18.81,18.4,18.4,961555,0
+HTGC.US,D,20251006,000000,18.45,18.559,18.25,18.3,1156816,0
+HTGC.US,D,20251007,000000,18.3,18.32,17.8,17.92,1851389,0
+HTGC.US,D,20251008,000000,17.97,18.06,17.661,17.71,1759106,0
+HTGC.US,D,20251009,000000,17.56,17.63,17.04,17.06,2738242,0
+HTGC.US,D,20251010,000000,17.105,17.19,16.625,16.7,3177214,0
+HTGC.US,D,20251013,000000,16.75,17.14,16.75,17.13,1585902,0
+HTGC.US,D,20251014,000000,16.965,17.45,16.95,17.42,1376495,0
+HTGC.US,D,20251015,000000,17.57,17.6,17.305,17.39,1152022,0
+HTGC.US,D,20251016,000000,17.46,17.47,17.1145,17.16,995274,0
+HTGC.US,D,20251017,000000,17.15,17.33,17.13,17.27,1195208,0
+HTGC.US,D,20251020,000000,17.45,17.5,17.3101,17.49,895091,0
+HTGC.US,D,20251021,000000,17.5099,17.8,17.49,17.73,1212487,0
+HTGC.US,D,20251022,000000,17.71,17.7799,17.48,17.55,1053115,0
+HTGC.US,D,20251023,000000,17.67,17.75,17.615,17.64,849282,0
+HTGC.US,D,20251024,000000,17.79,17.815,17.58,17.62,804844,0
+HTGC.US,D,20251027,000000,17.75,17.97,17.66,17.97,1190118,0
+HTGC.US,D,20251028,000000,18.01,18.12,17.99,18.05,1081762,0
+HTGC.US,D,20251029,000000,18.01,18.05,17.69,17.75,1179359,0
+HTGC.US,D,20251030,000000,17.62,17.75,17.5217,17.59,1260770,0
+HTGC.US,D,20251031,000000,17.55,18.05,17.4,17.92,1674927,0
+HTGC.US,D,20251103,000000,17.8,17.885,17.6801,17.81,1090074,0
+HTGC.US,D,20251104,000000,17.85,18.0618,17.85,17.97,1295250,0
+HTGC.US,D,20251105,000000,18.05,18.11,17.77,18.08,1223576,0
+HTGC.US,D,20251106,000000,18.1,18.1,17.725,17.78,1341243,0
+HTGC.US,D,20251107,000000,17.775,18,17.66,18,1228658,0
+HTGC.US,D,20251110,000000,18.05,18.075,17.745,17.85,1625758,0
+HTGC.US,D,20251111,000000,17.98,18.0768,17.86,18,1763739,0
+HTGC.US,D,20251112,000000,17.52,17.78,17.5,17.7,1089750,0
+HTGC.US,D,20251113,000000,17.63,17.73,17.54,17.66,1403084,0
+HTGC.US,D,20251114,000000,17.56,17.665,17.42,17.57,1290605,0
+HTGC.US,D,20251117,000000,17.52,17.56,17.115,17.13,1412124,0
+HTGC.US,D,20251118,000000,17.03,17.37,16.97,17.3,1563332,0
+HTGC.US,D,20251119,000000,17.4237,17.66,17.37,17.42,2098111,0
+HTGC.US,D,20251120,000000,17.58,17.673,17.275,17.3,1495575,0
+HTGC.US,D,20251121,000000,17.33,17.56,17.235,17.48,1229307,0
+HTGC.US,D,20251124,000000,17.45,17.6,17.37,17.53,1056749,0
+HTGC.US,D,20251125,000000,17.55,17.7,17.5,17.68,940994,0
+HTGC.US,D,20251126,000000,17.7,17.92,17.68,17.88,980123,0
+HTGC.US,D,20251128,000000,17.9181,18.025,17.89,18,589535,0
+HTGC.US,D,20251201,000000,17.895,18.15,17.86,18.08,1327358,0
+HTGC.US,D,20251202,000000,18.1,18.39,18.035,18.37,1773134,0
+HTGC.US,D,20251203,000000,18.44,18.78,18.42,18.76,1442860,0
+HTGC.US,D,20251204,000000,18.79,18.9567,18.725,18.94,1217464,0
+HTGC.US,D,20251205,000000,18.89,19.13,18.87,18.98,1175797,0
+HTGC.US,D,20251208,000000,19,19.08,18.88,18.98,1291323,0
+HTGC.US,D,20251209,000000,18.98,19.0447,18.76,18.92,1136837,0
+HTGC.US,D,20251210,000000,18.905,19.0668,18.885,19.05,1164140,0
+HTGC.US,D,20251211,000000,19.1,19.1,18.86,18.89,1252163,0
+HTGC.US,D,20251212,000000,18.96,19.07,18.7445,18.83,1186024,0
+HTGC.US,D,20251215,000000,18.85,18.97,18.52,18.67,1142404,0
+HTGC.US,D,20251216,000000,18.63,18.8193,18.61,18.71,845524,0
+HTGC.US,D,20251217,000000,18.71,18.86,18.7,18.75,1115334,0
+HTGC.US,D,20251218,000000,18.785,18.84,18.44,18.54,1274942,0
+HTGC.US,D,20251219,000000,18.54,18.57,18.435,18.51,1436912,0
+HTGC.US,D,20251222,000000,18.52,18.65,18.34,18.39,1333216,0
+HTGC.US,D,20251223,000000,18.39,18.56,18.31,18.41,868455,0
+HTGC.US,D,20251224,000000,18.4,18.51,18.39,18.49,337146,0
+HTGC.US,D,20251226,000000,18.515,18.72,18.5,18.69,585803,0
+HTGC.US,D,20251229,000000,18.69,18.84,18.682623,18.73,843348,0
+HTGC.US,D,20251230,000000,18.7869,18.865,18.695,18.79,881335,0
+HTGC.US,D,20251231,000000,18.81,18.9131,18.77,18.82,1240264,0
+HTGC.US,D,20260102,000000,18.86,18.975,18.69,18.86,1189928,0
+HTGC.US,D,20260105,000000,18.8892,19.03,18.83,18.84,1206106,0
+HTGC.US,D,20260106,000000,18.9,18.9075,18.54,18.61,1050940,0
+HTGC.US,D,20260107,000000,18.65,18.65,18.205,18.24,1530571,0
+HTGC.US,D,20260108,000000,18.21,18.8,18.21,18.72,1114553,0
+HTGC.US,D,20260109,000000,18.75,18.83,18.56,18.59,883625,0
+HTGC.US,D,20260112,000000,18.52,18.72,18.5,18.67,828748,0
+HTGC.US,D,20260113,000000,18.68,18.7374,18.49,18.53,853494,0
+HTGC.US,D,20260114,000000,18.56,18.87,18.4301,18.84,856744,0
+HTGC.US,D,20260115,000000,18.96,18.995,18.77,18.97,833601,0
+HTGC.US,D,20260116,000000,18.96,18.97,18.78,18.91,1005218,0
+HTGC.US,D,20260120,000000,18.63,18.75,18.53,18.63,1308931,0
+HTGC.US,D,20260121,000000,18.652,18.87,18.652,18.87,901705,0
+HTGC.US,D,20260122,000000,18.915,18.94,18.765,18.77,1003574,0
+HTGC.US,D,20260123,000000,18.835,18.9,18.61,18.62,852660,0
+HTGC.US,D,20260126,000000,18.62,18.62,18.35,18.56,1032194,0
+HTGC.US,D,20260127,000000,18.57,18.7554,18.548,18.7,884582,0
+HTGC.US,D,20260128,000000,18.75,18.8,18.51,18.53,1103577,0
+HTGC.US,D,20260129,000000,18.72,18.77,18.56,18.68,1159050,0
+HTGC.US,D,20260130,000000,18.655,18.67,18.34,18.53,1307299,0
+HTGC.US,D,20260202,000000,18.38,18.4,18.1024,18.3,2069436,0
+HTGC.US,D,20260203,000000,18.09,18.1398,17.48,17.51,4065245,0
+HTGC.US,D,20260204,000000,17.49,17.55,16.91,16.98,4883063,0
+HTGC.US,D,20260205,000000,16.95,16.9845,16.22,16.33,4364946,0
+HTGC.US,D,20260206,000000,16.56,16.5899,16.32,16.45,2894677,0
+HTGC.US,D,20260209,000000,16.59,16.815,16.37,16.8,2788669,0
+HTGC.US,D,20260210,000000,16.9,16.995,16.71,16.89,2560943,0
+HTGC.US,D,20260211,000000,16.88,16.89,16.635,16.79,2123444,0
+HTGC.US,D,20260212,000000,16.86,17.06,16.55,16.6,2652178,0
+HTGC.US,D,20260213,000000,16.06,16.4,15.4,15.58,8624014,0
+HTGC.US,D,20260217,000000,15.74,16.1,15.73,15.84,4693848,0
+HTGC.US,D,20260218,000000,15.86,16.005,15.76,15.96,2479215,0
diff --git a/daily/us/nyse stocks/1/hvac.us.txt b/daily/us/nyse stocks/1/hvac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6821a69e0c437128bad3baae4bb89987ceafec06
--- /dev/null
+++ b/daily/us/nyse stocks/1/hvac.us.txt	
@@ -0,0 +1,230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HVAC.US,D,20250206,000000,25.4365,25.62,25.33,25.3857,2167,0
+HVAC.US,D,20250207,000000,24.99,24.99,24.9409,24.9409,1083,0
+HVAC.US,D,20250210,000000,25.04,25.31,25.0399,25.2397,1771,0
+HVAC.US,D,20250211,000000,25.01,25.01,24.87,24.9886,1254,0
+HVAC.US,D,20250212,000000,24.4155,24.6001,24.4155,24.6001,593,0
+HVAC.US,D,20250213,000000,24.55,24.6314,24.55,24.6314,142,0
+HVAC.US,D,20250218,000000,24.725,24.725,24.7186,24.7186,239,0
+HVAC.US,D,20250219,000000,24.56,24.6718,24.5535,24.6718,542,0
+HVAC.US,D,20250220,000000,24.2812,24.44,24.2812,24.399,460,0
+HVAC.US,D,20250221,000000,24,24,23.5186,23.5186,1300,0
+HVAC.US,D,20250224,000000,23.29,23.38,23.265,23.36,544,0
+HVAC.US,D,20250225,000000,23.3999,23.3999,23.3909,23.3909,159,0
+HVAC.US,D,20250226,000000,23.87,23.93,23.6645,23.6645,251,0
+HVAC.US,D,20250227,000000,23.47,23.47,23.0306,23.0306,313,0
+HVAC.US,D,20250228,000000,22.92,23.3076,22.92,23.3076,192,0
+HVAC.US,D,20250303,000000,23.07,23.07,22.5446,22.5446,237,0
+HVAC.US,D,20250304,000000,22.2499,22.2549,22.2499,22.2549,284,0
+HVAC.US,D,20250305,000000,22.52,22.7526,22.52,22.7526,112,0
+HVAC.US,D,20250306,000000,22.2682,22.2682,22.2662,22.2662,178,0
+HVAC.US,D,20250307,000000,22.44,22.8602,22.44,22.8602,202,0
+HVAC.US,D,20250310,000000,22.4563,22.4563,22.2563,22.2563,988,0
+HVAC.US,D,20250312,000000,22.3087,22.4798,22.3087,22.4798,107,0
+HVAC.US,D,20250313,000000,22.27,22.27,22.0491,22.0491,199,0
+HVAC.US,D,20250314,000000,22.4174,22.6481,22.4174,22.6481,105,0
+HVAC.US,D,20250318,000000,22.6043,22.73,22.6043,22.7051,222,0
+HVAC.US,D,20250321,000000,22.92,22.9252,22.9199,22.9252,263,0
+HVAC.US,D,20250324,000000,23.6,23.7805,23.6,23.7805,160,0
+HVAC.US,D,20250325,000000,23.57,23.6224,23.57,23.6224,148,0
+HVAC.US,D,20250326,000000,23.49,23.49,23.0642,23.0642,208,0
+HVAC.US,D,20250327,000000,22.74,22.74,22.7118,22.7118,105,0
+HVAC.US,D,20250331,000000,21.91,22.1363,21.91,22.1363,374,0
+HVAC.US,D,20250403,000000,21.395,21.395,21.3371,21.3371,211,0
+HVAC.US,D,20250404,000000,20.15,20.2787,20.15,20.2787,269,0
+HVAC.US,D,20250407,000000,21.03,21.03,20.0099,20.3843,719,0
+HVAC.US,D,20250408,000000,21.16,21.16,20.0174,20.0174,384,0
+HVAC.US,D,20250410,000000,21.35,21.35,21.2063,21.2063,363,0
+HVAC.US,D,20250422,000000,21.5,21.6391,21.5,21.6391,128,0
+HVAC.US,D,20250423,000000,22.05,22.05,21.8646,21.8646,126,0
+HVAC.US,D,20250424,000000,22.55,22.55,22.5461,22.5461,3191,0
+HVAC.US,D,20250428,000000,22.7,22.97,22.7,22.803,7018,0
+HVAC.US,D,20250430,000000,22.426,23.0521,22.426,23.0521,304,0
+HVAC.US,D,20250501,000000,23.57,23.58,23.57,23.5777,432,0
+HVAC.US,D,20250512,000000,25.6676,25.6676,25.64,25.6554,324,0
+HVAC.US,D,20250513,000000,26.1722,26.1799,26.1324,26.1324,1539,0
+HVAC.US,D,20250514,000000,26.06,26.35,26.041,26.041,951,0
+HVAC.US,D,20250515,000000,26.0132,26.11,26.0132,26.0331,943,0
+HVAC.US,D,20250516,000000,26.27,26.3467,26.2699,26.3467,1073,0
+HVAC.US,D,20250520,000000,26.36,26.36,26.2732,26.2732,363,0
+HVAC.US,D,20250521,000000,26.2,26.2,25.68,25.6831,2561,0
+HVAC.US,D,20250522,000000,25.49,25.67,25.48,25.6262,2389,0
+HVAC.US,D,20250523,000000,25.46,25.6056,25.46,25.6056,119,0
+HVAC.US,D,20250527,000000,26.1649,26.31,26.1649,26.2963,932,0
+HVAC.US,D,20250528,000000,25.93,25.93,25.8619,25.8619,532,0
+HVAC.US,D,20250529,000000,25.93,26.04,25.93,25.9834,637,0
+HVAC.US,D,20250530,000000,25.88,25.96,25.88,25.9429,846,0
+HVAC.US,D,20250603,000000,26.195,26.5089,26.195,26.5089,1025,0
+HVAC.US,D,20250604,000000,26.595,26.595,26.5482,26.5482,358,0
+HVAC.US,D,20250605,000000,26.5,26.64,26.45,26.5281,1109,0
+HVAC.US,D,20250606,000000,26.79,26.8084,26.7899,26.8034,1123,0
+HVAC.US,D,20250609,000000,26.775,27.05,26.7279,26.8275,4454,0
+HVAC.US,D,20250610,000000,26.815,26.815,26.6,26.7299,10792,0
+HVAC.US,D,20250612,000000,27.03,27.09,27.0125,27.0125,447,0
+HVAC.US,D,20250613,000000,26.59,26.64,26.4673,26.4673,9925,0
+HVAC.US,D,20250618,000000,26.67,26.83,26.6186,26.6186,11684,0
+HVAC.US,D,20250620,000000,26.82,26.87,26.4784,26.59,1908,0
+HVAC.US,D,20250623,000000,26.59,26.9187,26.5792,26.9187,646,0
+HVAC.US,D,20250624,000000,27.39,27.44,27.29,27.44,724,0
+HVAC.US,D,20250625,000000,27.2501,27.27,27.2448,27.2448,873,0
+HVAC.US,D,20250626,000000,27.51,27.51,27.41,27.4879,689,0
+HVAC.US,D,20250627,000000,27.63,27.7393,27.6299,27.7393,911,0
+HVAC.US,D,20250630,000000,27.635,27.87,27.635,27.8408,1737,0
+HVAC.US,D,20250701,000000,27.67,27.92,27.57,27.8474,1989,0
+HVAC.US,D,20250702,000000,28.005,28.317,28.005,28.317,1074,0
+HVAC.US,D,20250703,000000,28.78,28.83,28.7395,28.7593,2021,0
+HVAC.US,D,20250707,000000,28.79,28.84,28.5199,28.522,4814,0
+HVAC.US,D,20250708,000000,28.63,28.67,28.235,28.3156,2106,0
+HVAC.US,D,20250709,000000,28.74,28.7593,28.6,28.7593,845,0
+HVAC.US,D,20250710,000000,28.6139,28.78,28.4044,28.72,3001,0
+HVAC.US,D,20250711,000000,28.659,28.8,28.64,28.7208,2936,0
+HVAC.US,D,20250714,000000,28.74,28.82,28.58,28.812,7870,0
+HVAC.US,D,20250715,000000,28.92,28.92,28.6883,28.6883,2087,0
+HVAC.US,D,20250716,000000,28.64,28.7597,28.6,28.7597,1937,0
+HVAC.US,D,20250717,000000,29.1707,29.2257,29.1707,29.2257,5788,0
+HVAC.US,D,20250718,000000,29.345,29.41,29.2713,29.2713,4268,0
+HVAC.US,D,20250721,000000,29.22,29.23,28.85,28.85,3654,0
+HVAC.US,D,20250722,000000,28.6494,28.92,28.57,28.9,7562,0
+HVAC.US,D,20250723,000000,29.58,29.59,29.33,29.44,8205,0
+HVAC.US,D,20250724,000000,29.56,29.65,29.51,29.65,1528,0
+HVAC.US,D,20250725,000000,30.275,30.47,30.1704,30.4334,15176,0
+HVAC.US,D,20250728,000000,30.5389,30.64,30.3536,30.507,16395,0
+HVAC.US,D,20250729,000000,30.485,30.58,30.11,30.2258,5442,0
+HVAC.US,D,20250730,000000,30.21,30.41,30.17,30.33,2445,0
+HVAC.US,D,20250731,000000,30.6,30.8046,30.5111,30.5111,7742,0
+HVAC.US,D,20250801,000000,29.79,30.3969,29.7876,30.2631,4513,0
+HVAC.US,D,20250804,000000,30.29,30.61,30.29,30.6038,2566,0
+HVAC.US,D,20250805,000000,30.68,30.68,30.19,30.3647,6763,0
+HVAC.US,D,20250806,000000,29.93,30.33,29.84,29.9317,21636,0
+HVAC.US,D,20250807,000000,30.0908,30.11,29.88,29.98,9223,0
+HVAC.US,D,20250808,000000,30.315,30.37,30.21,30.22,12470,0
+HVAC.US,D,20250811,000000,30.16,30.51,30.1,30.18,2616,0
+HVAC.US,D,20250812,000000,30.465,30.7272,30.465,30.7272,1476,0
+HVAC.US,D,20250813,000000,30.54,31.06,30.505,30.7403,4707,0
+HVAC.US,D,20250814,000000,30.3476,30.44,30.32,30.4239,2223,0
+HVAC.US,D,20250815,000000,30.1354,30.2883,30.13,30.21,8316,0
+HVAC.US,D,20250818,000000,30.2568,30.4543,30.24,30.4543,1461,0
+HVAC.US,D,20250819,000000,30.4077,30.44,30.1268,30.1883,2137,0
+HVAC.US,D,20250820,000000,29.67,29.9995,29.62,29.9995,1196,0
+HVAC.US,D,20250821,000000,29.99,30.05,29.9707,29.9707,597,0
+HVAC.US,D,20250822,000000,30.16,30.755,30.16,30.5036,978,0
+HVAC.US,D,20250825,000000,30.511,30.511,30.361,30.361,1114,0
+HVAC.US,D,20250826,000000,30.4736,30.6974,30.4736,30.6974,1146,0
+HVAC.US,D,20250827,000000,30.69,30.81,30.58,30.7548,2489,0
+HVAC.US,D,20250828,000000,30.92,30.95,30.8434,30.8434,2384,0
+HVAC.US,D,20250829,000000,30.24,30.24,30.11,30.15,3601,0
+HVAC.US,D,20250902,000000,29.52,29.6873,29.52,29.6873,1135,0
+HVAC.US,D,20250903,000000,29.635,29.635,29.31,29.49,3414,0
+HVAC.US,D,20250904,000000,29.64,30,29.6335,30,1124,0
+HVAC.US,D,20250905,000000,29.4701,29.8,29.445,29.8,2151,0
+HVAC.US,D,20250908,000000,29.95,29.985,29.85,29.85,1173,0
+HVAC.US,D,20250909,000000,29.43,29.74,29.43,29.72,6071,0
+HVAC.US,D,20250910,000000,30.49,30.61,29.99,30.44,13666,0
+HVAC.US,D,20250911,000000,30.71,30.96,30.71,30.8222,1991,0
+HVAC.US,D,20250912,000000,30.775,30.775,30.33,30.33,1563,0
+HVAC.US,D,20250915,000000,30.7499,30.7499,30.59,30.59,1810,0
+HVAC.US,D,20250916,000000,30.431,30.59,30.325,30.42,2056,0
+HVAC.US,D,20250917,000000,30.6087,30.6087,30.23,30.26,4534,0
+HVAC.US,D,20250918,000000,30.55,31.01,30.55,30.9,5131,0
+HVAC.US,D,20250919,000000,30.73,30.93,30.73,30.89,964,0
+HVAC.US,D,20250922,000000,30.83,31.16,30.83,31.16,2299,0
+HVAC.US,D,20250923,000000,30.88,30.97,30.43,30.48,8062,0
+HVAC.US,D,20250924,000000,30.43,30.44,30.19,30.2006,1096,0
+HVAC.US,D,20250926,000000,30.1365,30.2366,30.1365,30.2366,1102,0
+HVAC.US,D,20250929,000000,30.33,30.37,30.21,30.21,3006,0
+HVAC.US,D,20250930,000000,30.41,30.74,30.39,30.74,3809,0
+HVAC.US,D,20251001,000000,30.763,31.19,30.763,31.1437,4735,0
+HVAC.US,D,20251002,000000,31.18,31.3,30.9,31.05,2918,0
+HVAC.US,D,20251003,000000,30.9874,31.18,30.9165,30.9165,1699,0
+HVAC.US,D,20251006,000000,31.285,31.4,31,31.08,4428,0
+HVAC.US,D,20251007,000000,31.1405,31.245,30.64,30.85,20000,0
+HVAC.US,D,20251008,000000,31.05,31.4,31.05,31.38,3826,0
+HVAC.US,D,20251009,000000,31.2,31.2,31.07,31.1983,2729,0
+HVAC.US,D,20251010,000000,31.565,31.66,30.418,30.418,6314,0
+HVAC.US,D,20251013,000000,31.27,31.3,31.041,31.1063,2782,0
+HVAC.US,D,20251014,000000,30.543,31.4668,30.543,31.36,3044,0
+HVAC.US,D,20251015,000000,31.905,31.905,31.75,31.7738,1449,0
+HVAC.US,D,20251016,000000,31.9799,31.9799,31.44,31.53,3446,0
+HVAC.US,D,20251017,000000,31.55,31.55,31.31,31.3816,1468,0
+HVAC.US,D,20251020,000000,31.87,31.87,31.6799,31.799,1868,0
+HVAC.US,D,20251021,000000,31.5,31.7297,31.5,31.7297,1170,0
+HVAC.US,D,20251022,000000,30.81,31.04,30.61,30.89,4233,0
+HVAC.US,D,20251023,000000,31.575,31.9211,31.4,31.9211,1769,0
+HVAC.US,D,20251024,000000,32.775,32.8513,32.67,32.8102,7030,0
+HVAC.US,D,20251027,000000,33.23,33.23,32.65,32.69,7098,0
+HVAC.US,D,20251028,000000,32.71,32.89,32.6694,32.6694,2045,0
+HVAC.US,D,20251030,000000,33.315,33.4899,32.7907,32.7907,2840,0
+HVAC.US,D,20251031,000000,33.22,33.22,32.8,33.1,5721,0
+HVAC.US,D,20251103,000000,33.03,33.37,33.03,33.08,13354,0
+HVAC.US,D,20251104,000000,32.4899,32.55,32.24,32.24,6449,0
+HVAC.US,D,20251105,000000,32.879,33.27,32.879,33.11,7743,0
+HVAC.US,D,20251106,000000,33.39,33.39,32.6,32.63,5075,0
+HVAC.US,D,20251107,000000,32.01,32.77,31.815,32.77,5220,0
+HVAC.US,D,20251110,000000,33.2,33.43,32.9,33.25,9496,0
+HVAC.US,D,20251111,000000,33.0488,33.0488,32.6699,32.7,3649,0
+HVAC.US,D,20251112,000000,32.93,32.93,32.69,32.73,4523,0
+HVAC.US,D,20251113,000000,32.18,32.69,31.16,31.27,7353,0
+HVAC.US,D,20251114,000000,30.735,31.76,30.735,31.4,3341,0
+HVAC.US,D,20251117,000000,31.5436,31.5436,30.71,30.8,6799,0
+HVAC.US,D,20251118,000000,30.45,30.88,30.42,30.68,8421,0
+HVAC.US,D,20251119,000000,31,31.2759,30.67,31.2,7294,0
+HVAC.US,D,20251120,000000,31.85,32,29.92,30.0197,5212,0
+HVAC.US,D,20251121,000000,29.63,30.52,29.62,30.52,1260,0
+HVAC.US,D,20251124,000000,30.95,31.34,30.55,31.2412,7041,0
+HVAC.US,D,20251125,000000,30.953,31.611,30.8299,31.6107,1778,0
+HVAC.US,D,20251126,000000,31.75,31.985,31.75,31.915,680,0
+HVAC.US,D,20251128,000000,32.185,32.3,32.1513,32.2249,2387,0
+HVAC.US,D,20251201,000000,31.98,32.02,31.718,31.718,2024,0
+HVAC.US,D,20251202,000000,32.19,32.19,31.78,31.8085,5520,0
+HVAC.US,D,20251203,000000,31.56,31.85,31.56,31.8497,1029,0
+HVAC.US,D,20251204,000000,32.32,32.53,32.299,32.4905,3086,0
+HVAC.US,D,20251205,000000,32.43,32.6,32.39,32.513,1165,0
+HVAC.US,D,20251208,000000,32.715,32.79,32.3,32.34,1798,0
+HVAC.US,D,20251209,000000,32.3134,32.37,32.05,32.05,2801,0
+HVAC.US,D,20251210,000000,32.0301,32.72,32.0301,32.55,20126,0
+HVAC.US,D,20251211,000000,32.04,32.88,32.04,32.88,13480,0
+HVAC.US,D,20251212,000000,31.99,33,31.295,31.37,4895,0
+HVAC.US,D,20251215,000000,31.6272,31.6272,31.4468,31.4468,1275,0
+HVAC.US,D,20251216,000000,31.32,31.32,31.16,31.2891,1629,0
+HVAC.US,D,20251217,000000,31.01,31.38,30.12,30.1335,5016,0
+HVAC.US,D,20251218,000000,30.7592,30.935,30.566,30.59,3286,0
+HVAC.US,D,20251219,000000,30.9781,31.2051,30.9781,31.2051,3216,0
+HVAC.US,D,20251222,000000,31.66,31.66,31.46,31.5921,2395,0
+HVAC.US,D,20251223,000000,31.5518,31.8464,31.5518,31.818,1900,0
+HVAC.US,D,20251224,000000,31.92,31.9373,31.84,31.93,779,0
+HVAC.US,D,20251226,000000,31.8813,31.901,31.845,31.901,1532,0
+HVAC.US,D,20251229,000000,31.765,31.765,31.64,31.64,4189,0
+HVAC.US,D,20251230,000000,31.5836,31.6,31.41,31.42,2881,0
+HVAC.US,D,20251231,000000,31.207,31.235,30.94,30.95,2520,0
+HVAC.US,D,20260102,000000,31.3432,32.0066,31.3432,32.0066,2218,0
+HVAC.US,D,20260105,000000,32.5,32.5,32.35,32.35,1997,0
+HVAC.US,D,20260106,000000,31.27,32.5585,31.27,32.5585,4919,0
+HVAC.US,D,20260107,000000,32.369,32.369,32.1,32.13,3027,0
+HVAC.US,D,20260108,000000,31.75,31.79,31.7,31.79,888,0
+HVAC.US,D,20260109,000000,32.22,32.6173,32.22,32.6173,1235,0
+HVAC.US,D,20260112,000000,32.9,33.08,32.62,33.0639,2446,0
+HVAC.US,D,20260113,000000,33.4,33.6409,33.17,33.5894,3202,0
+HVAC.US,D,20260114,000000,33.066,33.3078,33.066,33.3078,1500,0
+HVAC.US,D,20260115,000000,34,34.31,33.66,34.0738,5792,0
+HVAC.US,D,20260116,000000,34.375,34.44,34.24,34.3933,4440,0
+HVAC.US,D,20260120,000000,34.2099,34.21,33.751,33.9481,7474,0
+HVAC.US,D,20260121,000000,34.22,34.5256,34,34.5256,5384,0
+HVAC.US,D,20260122,000000,34.1599,34.4,34.1,34.3576,1709,0
+HVAC.US,D,20260123,000000,33.945,34.18,33.945,34.0732,3376,0
+HVAC.US,D,20260126,000000,34.0546,34.37,34.0546,34.3098,4276,0
+HVAC.US,D,20260127,000000,34.719,34.8199,34.54,34.8034,9494,0
+HVAC.US,D,20260128,000000,34.24,34.59,34.15,34.5532,3963,0
+HVAC.US,D,20260129,000000,34.9,34.95,34.305,34.9375,5149,0
+HVAC.US,D,20260130,000000,34.76,34.76,34.16,34.19,3449,0
+HVAC.US,D,20260202,000000,34.23,34.9299,34.23,34.85,2214,0
+HVAC.US,D,20260203,000000,34.87,35.55,34.87,35.55,2491,0
+HVAC.US,D,20260204,000000,35.61,35.61,33.39,34,15158,0
+HVAC.US,D,20260205,000000,33.4953,33.97,33.4953,33.7236,13912,0
+HVAC.US,D,20260206,000000,34.8019,35.51,34.41,35.5,7353,0
+HVAC.US,D,20260209,000000,35.86,36.48,35.83,36.2,20246,0
+HVAC.US,D,20260210,000000,36.255,36.6,36,36.16,9419,0
+HVAC.US,D,20260211,000000,37.503,37.52,36.48,37.1514,4795,0
+HVAC.US,D,20260212,000000,37.8,37.88,36.3365,36.3365,13374,0
+HVAC.US,D,20260213,000000,36.48,37.18,36.48,36.85,9048,0
+HVAC.US,D,20260217,000000,36.68,37.29,36.485,37.04,13970,0
+HVAC.US,D,20260218,000000,37.28,37.6299,36.9,37.02,16952,0
diff --git a/daily/us/nyse stocks/1/iag.us.txt b/daily/us/nyse stocks/1/iag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bf98d84c374f4c6b96ccdbe1cc8111b14b25d9b
--- /dev/null
+++ b/daily/us/nyse stocks/1/iag.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IAG.US,D,20050225,000000,6.7779,6.7779,6.6092,6.656,168752,0
+IAG.US,D,20050228,000000,6.7497,6.7966,6.731,6.7404,142406,0
+IAG.US,D,20050301,000000,6.7497,6.7686,6.5623,6.7686,86508,0
+IAG.US,D,20050302,000000,6.6748,6.6935,6.5999,6.6467,83843,0
+IAG.US,D,20050303,000000,6.581,6.6279,6.4966,6.5154,98456,0
+IAG.US,D,20050304,000000,6.5716,6.7966,6.5716,6.731,129604,0
+IAG.US,D,20050307,000000,6.5999,6.7686,6.581,6.6092,100910,0
+IAG.US,D,20050308,000000,6.7686,6.7966,6.7029,6.7217,353185,0
+IAG.US,D,20050309,000000,6.7122,6.8248,6.6467,6.6467,304970,0
+IAG.US,D,20050310,000000,6.6654,6.7029,6.5529,6.6185,98991,0
+IAG.US,D,20050311,000000,6.5623,6.6185,6.4685,6.4685,174938,0
+IAG.US,D,20050314,000000,6.431,6.431,6.3279,6.3655,183791,0
+IAG.US,D,20050315,000000,6.4123,6.431,6.3279,6.3748,69868,0
+IAG.US,D,20050316,000000,6.4404,6.4966,6.3279,6.3466,204593,0
+IAG.US,D,20050317,000000,6.3372,6.403,6.2811,6.3655,80109,0
+IAG.US,D,20050318,000000,6.3372,6.3372,6.2436,6.2998,103683,0
+IAG.US,D,20050321,000000,6.206,6.206,5.9716,6.0373,182939,0
+IAG.US,D,20050322,000000,6.0654,6.1216,5.8029,5.8029,131738,0
+IAG.US,D,20050323,000000,5.7748,5.7748,5.6154,5.6623,179740,0
+IAG.US,D,20050324,000000,5.6718,5.7185,5.5499,5.6811,174299,0
+IAG.US,D,20050328,000000,5.6718,5.7279,5.6529,5.6718,100696,0
+IAG.US,D,20050329,000000,5.6997,5.8311,5.6342,5.6997,103791,0
+IAG.US,D,20050330,000000,5.7185,5.7185,5.6342,5.6623,129925,0
+IAG.US,D,20050331,000000,5.7561,5.8404,5.7092,5.7561,121923,0
+IAG.US,D,20050401,000000,5.7185,5.7843,5.6623,5.7655,301557,0
+IAG.US,D,20050404,000000,5.7372,5.7468,5.5217,5.5592,244276,0
+IAG.US,D,20050405,000000,5.5592,5.6342,5.5123,5.5217,196592,0
+IAG.US,D,20050406,000000,5.6061,5.6061,5.456,5.5217,157658,0
+IAG.US,D,20050407,000000,5.4748,5.8498,5.4748,5.7279,148592,0
+IAG.US,D,20050408,000000,5.7748,5.8029,5.6623,5.6905,59841,0
+IAG.US,D,20050411,000000,5.7468,5.7655,5.6061,5.6435,44055,0
+IAG.US,D,20050412,000000,5.6435,5.6435,5.4092,5.4748,96537,0
+IAG.US,D,20050413,000000,5.4841,5.4841,5.3717,5.4092,74242,0
+IAG.US,D,20050414,000000,5.3998,5.3998,5.0904,5.128,328437,0
+IAG.US,D,20050415,000000,5.128,5.2029,5.0155,5.0718,101870,0
+IAG.US,D,20050418,000000,5.0155,5.1936,5.0155,5.1842,226035,0
+IAG.US,D,20050419,000000,5.3717,5.8029,5.3623,5.8029,347318,0
+IAG.US,D,20050420,000000,5.8123,5.9342,5.5967,5.6435,224968,0
+IAG.US,D,20050421,000000,5.7092,5.7655,5.5405,5.5405,121177,0
+IAG.US,D,20050422,000000,5.6154,5.7936,5.6154,5.7843,140057,0
+IAG.US,D,20050425,000000,5.7748,5.9435,5.7279,5.8123,82883,0
+IAG.US,D,20050426,000000,5.8686,5.9249,5.7655,5.8123,119792,0
+IAG.US,D,20050427,000000,5.7655,5.8029,5.6342,5.7185,179634,0
+IAG.US,D,20050428,000000,5.5029,5.5778,5.4748,5.5405,224329,0
+IAG.US,D,20050429,000000,5.6061,5.7185,5.6061,5.7092,229982,0
+IAG.US,D,20050502,000000,5.6623,5.7185,5.4841,5.5592,236275,0
+IAG.US,D,20050503,000000,5.5217,5.6623,5.5217,5.6623,328651,0
+IAG.US,D,20050504,000000,5.7185,5.9529,5.7092,5.9342,245128,0
+IAG.US,D,20050505,000000,5.9905,5.9905,5.8873,5.9529,79363,0
+IAG.US,D,20050506,000000,5.8311,5.9155,5.7185,5.8966,52269,0
+IAG.US,D,20050509,000000,5.8123,5.9998,5.8123,5.9998,62295,0
+IAG.US,D,20050510,000000,6.0185,6.131,5.8123,5.8404,125230,0
+IAG.US,D,20050511,000000,5.6997,5.8966,5.6997,5.8779,86083,0
+IAG.US,D,20050512,000000,5.6718,5.8123,5.5778,5.6435,279476,0
+IAG.US,D,20050513,000000,5.5967,5.8123,5.4092,5.6154,285236,0
+IAG.US,D,20050516,000000,5.6154,5.6718,5.456,5.6623,272437,0
+IAG.US,D,20050517,000000,5.8591,5.8591,5.5967,5.5967,157231,0
+IAG.US,D,20050518,000000,5.6249,5.7936,5.5967,5.7748,270837,0
+IAG.US,D,20050519,000000,5.7185,5.8123,5.6718,5.8123,128751,0
+IAG.US,D,20050520,000000,5.8123,6.028,5.7561,5.981,164698,0
+IAG.US,D,20050523,000000,5.981,6.1779,5.981,6.1499,228381,0
+IAG.US,D,20050524,000000,6.1592,6.1779,5.9155,5.9249,175046,0
+IAG.US,D,20050525,000000,6.0092,6.131,5.8873,6.131,497191,0
+IAG.US,D,20050526,000000,6.0467,6.0842,5.9529,5.9716,195419,0
+IAG.US,D,20050527,000000,6.0935,6.206,6.0373,6.1872,338253,0
+IAG.US,D,20050531,000000,5.9998,6.0842,5.9622,6.0467,304544,0
+IAG.US,D,20050601,000000,6.0467,6.356,6.0467,6.3466,206301,0
+IAG.US,D,20050602,000000,6.3372,6.4873,6.206,6.2529,162567,0
+IAG.US,D,20050603,000000,6.3185,6.4779,6.2717,6.2717,281930,0
+IAG.US,D,20050606,000000,6.3748,6.3842,6.2248,6.2342,125763,0
+IAG.US,D,20050607,000000,6.2342,6.2342,6.0748,6.0935,25068,0
+IAG.US,D,20050608,000000,6.1872,6.2154,5.9905,6.1029,145179,0
+IAG.US,D,20050609,000000,6.0467,6.0748,5.981,6.0185,67628,0
+IAG.US,D,20050610,000000,5.9998,6.2905,5.981,6.2154,136325,0
+IAG.US,D,20050613,000000,6.2154,6.3466,6.206,6.2998,167685,0
+IAG.US,D,20050614,000000,6.2342,6.2905,6.1404,6.1686,100910,0
+IAG.US,D,20050615,000000,6.2154,6.3279,6.0935,6.206,183259,0
+IAG.US,D,20050616,000000,6.3279,6.5154,6.3279,6.431,134831,0
+IAG.US,D,20050617,000000,6.4779,6.6092,6.4685,6.4685,205979,0
+IAG.US,D,20050620,000000,6.4591,6.6279,6.3185,6.356,300598,0
+IAG.US,D,20050621,000000,6.2717,6.506,6.206,6.4591,192326,0
+IAG.US,D,20050622,000000,6.3748,6.4685,6.2811,6.3936,124377,0
+IAG.US,D,20050623,000000,6.2717,6.4591,6.1499,6.3091,334306,0
+IAG.US,D,20050624,000000,6.2811,6.4217,6.2811,6.356,211846,0
+IAG.US,D,20050627,000000,6.356,6.356,6.2342,6.2436,206513,0
+IAG.US,D,20050628,000000,6.2436,6.2623,6.1872,6.206,165339,0
+IAG.US,D,20050629,000000,6.2717,6.5999,6.2342,6.4498,268915,0
+IAG.US,D,20050630,000000,6.4123,6.5154,6.3655,6.3936,126723,0
+IAG.US,D,20050701,000000,6.3279,6.3279,6.1404,6.2811,126191,0
+IAG.US,D,20050705,000000,6.1123,6.2342,6.1029,6.1592,61549,0
+IAG.US,D,20050706,000000,6.1872,6.3279,6.1686,6.2998,126404,0
+IAG.US,D,20050707,000000,6.2998,6.4873,6.2529,6.4873,97709,0
+IAG.US,D,20050708,000000,6.4591,6.5999,6.3842,6.3842,137604,0
+IAG.US,D,20050711,000000,6.403,6.5436,6.403,6.506,117018,0
+IAG.US,D,20050712,000000,6.5154,6.6373,6.5154,6.5716,156166,0
+IAG.US,D,20050713,000000,6.5904,6.6748,6.5154,6.5249,250782,0
+IAG.US,D,20050714,000000,6.506,6.6185,6.3748,6.4685,119470,0
+IAG.US,D,20050715,000000,6.3279,6.4591,6.2905,6.3466,92056,0
+IAG.US,D,20050718,000000,6.3372,6.3936,6.2248,6.2436,69977,0
+IAG.US,D,20050719,000000,6.2342,6.2342,6.1779,6.1872,79149,0
+IAG.US,D,20050720,000000,6.2342,6.2717,6.1779,6.1966,82883,0
+IAG.US,D,20050721,000000,6.2717,6.3372,6.2248,6.3091,99844,0
+IAG.US,D,20050722,000000,6.3279,6.3655,6.2905,6.356,99417,0
+IAG.US,D,20050725,000000,6.3842,6.3842,6.2998,6.3185,45975,0
+IAG.US,D,20050726,000000,6.2342,6.3091,6.2154,6.2248,57922,0
+IAG.US,D,20050727,000000,6.206,6.2717,6.0935,6.0935,110831,0
+IAG.US,D,20050728,000000,6.1029,6.1216,5.9622,5.9905,271049,0
+IAG.US,D,20050729,000000,6.0092,6.0467,5.9716,6.0467,87257,0
+IAG.US,D,20050801,000000,6.131,6.1872,6.0373,6.0373,30828,0
+IAG.US,D,20050802,000000,6.0467,6.1499,6.0467,6.131,64642,0
+IAG.US,D,20050803,000000,6.1966,6.5623,6.1966,6.4685,235315,0
+IAG.US,D,20050804,000000,6.5529,6.806,6.5529,6.6748,264223,0
+IAG.US,D,20050805,000000,6.656,6.6748,6.5999,6.6748,64961,0
+IAG.US,D,20050808,000000,6.7029,6.7873,6.656,6.7686,159898,0
+IAG.US,D,20050809,000000,6.6842,6.7686,6.6654,6.6935,53121,0
+IAG.US,D,20050810,000000,6.6654,6.8904,6.6654,6.7966,182086,0
+IAG.US,D,20050811,000000,6.8436,7.0592,6.8436,7.0497,266356,0
+IAG.US,D,20050812,000000,7.0592,7.0966,6.7686,6.806,245448,0
+IAG.US,D,20050815,000000,6.8436,6.8436,6.6373,6.656,179634,0
+IAG.US,D,20050816,000000,6.6654,6.8341,6.656,6.7686,115737,0
+IAG.US,D,20050817,000000,6.7029,6.9186,6.6467,6.7593,134725,0
+IAG.US,D,20050818,000000,6.7497,6.8436,6.6748,6.8153,142937,0
+IAG.US,D,20050819,000000,6.8529,6.8529,6.7686,6.7873,142831,0
+IAG.US,D,20050822,000000,6.8153,6.8248,6.431,6.5342,449937,0
+IAG.US,D,20050823,000000,6.5716,6.5999,6.3748,6.431,258249,0
+IAG.US,D,20050824,000000,6.4217,6.5342,6.3842,6.4123,110189,0
+IAG.US,D,20050825,000000,6.3655,6.5623,6.3466,6.5623,116376,0
+IAG.US,D,20050826,000000,6.5999,6.5999,6.4873,6.5249,79042,0
+IAG.US,D,20050829,000000,6.5529,6.5999,6.4591,6.4685,69977,0
+IAG.US,D,20050830,000000,6.4123,6.4123,6.3279,6.356,69228,0
+IAG.US,D,20050831,000000,6.3748,6.5999,6.3748,6.5904,70511,0
+IAG.US,D,20050901,000000,6.6373,6.7873,6.6373,6.731,119044,0
+IAG.US,D,20050902,000000,6.7404,6.7497,6.7029,6.7122,32854,0
+IAG.US,D,20050906,000000,6.7029,6.731,6.6185,6.6373,50561,0
+IAG.US,D,20050907,000000,6.6185,6.7122,6.5529,6.5904,54615,0
+IAG.US,D,20050908,000000,6.731,6.7686,6.6467,6.7217,64642,0
+IAG.US,D,20050909,000000,6.7686,6.9186,6.7404,6.8248,166832,0
+IAG.US,D,20050912,000000,6.8341,6.8436,6.7217,6.8436,123950,0
+IAG.US,D,20050913,000000,6.6467,6.7404,6.6467,6.6748,135791,0
+IAG.US,D,20050914,000000,6.7029,7.0685,6.6654,7.0685,423267,0
+IAG.US,D,20050915,000000,7.0873,7.0873,6.9747,7.0217,304650,0
+IAG.US,D,20050916,000000,7.1529,7.256,7.1153,7.2091,569406,0
+IAG.US,D,20050919,000000,7.256,7.3873,7.0123,7.1529,514470,0
+IAG.US,D,20050920,000000,7.1436,7.1716,6.9842,7.003,365878,0
+IAG.US,D,20050921,000000,7.0873,7.256,6.9842,7.2279,305930,0
+IAG.US,D,20050922,000000,7.181,7.181,6.9842,7.0873,185713,0
+IAG.US,D,20050923,000000,7.031,7.0497,6.9186,7.0497,227741,0
+IAG.US,D,20050926,000000,6.8998,7.0966,6.8248,7.0592,431696,0
+IAG.US,D,20050927,000000,6.8998,6.9559,6.731,6.8529,277236,0
+IAG.US,D,20050928,000000,6.8623,7.0217,6.7497,7.0217,201500,0
+IAG.US,D,20050929,000000,6.8623,7.181,6.8623,7.0873,299317,0
+IAG.US,D,20050930,000000,7.0685,7.1623,6.8998,6.8998,100057,0
+IAG.US,D,20051003,000000,6.8998,6.9466,6.7966,6.8529,102617,0
+IAG.US,D,20051004,000000,6.8716,7.003,6.6654,6.6935,171632,0
+IAG.US,D,20051005,000000,6.7217,6.7404,6.403,6.403,324170,0
+IAG.US,D,20051006,000000,6.4873,6.6279,6.4873,6.5716,164592,0
+IAG.US,D,20051007,000000,6.6185,6.8436,6.5904,6.8341,121177,0
+IAG.US,D,20051010,000000,6.7966,6.9372,6.7497,6.8436,84163,0
+IAG.US,D,20051011,000000,6.8529,6.8623,6.7497,6.7966,105391,0
+IAG.US,D,20051012,000000,6.806,6.9372,6.6748,6.7497,172273,0
+IAG.US,D,20051013,000000,6.5623,6.6185,6.2811,6.4685,335051,0
+IAG.US,D,20051014,000000,6.356,6.4591,6.3091,6.431,136857,0
+IAG.US,D,20051017,000000,6.5154,6.581,6.4217,6.4404,122031,0
+IAG.US,D,20051018,000000,6.4404,6.4873,6.3372,6.3842,146458,0
+IAG.US,D,20051019,000000,6.3655,6.3655,6.206,6.3185,122777,0
+IAG.US,D,20051020,000000,6.3655,6.4404,6.0467,6.1123,135151,0
+IAG.US,D,20051021,000000,6.206,6.2529,6.0467,6.0467,239474,0
+IAG.US,D,20051024,000000,6.0748,6.1216,6.0748,6.0842,152857,0
+IAG.US,D,20051025,000000,6.1966,6.4123,6.1872,6.3372,86617,0
+IAG.US,D,20051026,000000,6.3748,6.5436,6.2436,6.3466,203633,0
+IAG.US,D,20051027,000000,6.3748,6.4591,6.2154,6.2154,158619,0
+IAG.US,D,20051028,000000,6.2248,6.5436,6.2248,6.5436,169072,0
+IAG.US,D,20051031,000000,6.5154,6.581,6.3279,6.506,174620,0
+IAG.US,D,20051101,000000,6.4873,6.5436,6.3748,6.5436,111044,0
+IAG.US,D,20051102,000000,6.5436,6.581,6.4873,6.5154,119363,0
+IAG.US,D,20051103,000000,6.5154,6.5999,6.3936,6.4404,117443,0
+IAG.US,D,20051104,000000,6.4591,6.5342,6.2811,6.3279,212059,0
+IAG.US,D,20051107,000000,6.356,6.3748,6.2623,6.3185,86830,0
+IAG.US,D,20051108,000000,6.2905,6.3185,6.1779,6.2248,98243,0
+IAG.US,D,20051109,000000,6.2717,6.3748,6.2342,6.3185,136644,0
+IAG.US,D,20051110,000000,6.4217,6.5154,6.2811,6.4873,120964,0
+IAG.US,D,20051111,000000,6.4217,6.5154,6.4217,6.506,119792,0
+IAG.US,D,20051114,000000,6.5154,6.5529,6.4498,6.4591,272650,0
+IAG.US,D,20051115,000000,6.4591,6.5623,6.4123,6.431,134299,0
+IAG.US,D,20051116,000000,6.5154,6.7779,6.4779,6.7779,234888,0
+IAG.US,D,20051117,000000,6.8529,7.0123,6.8436,6.8623,284703,0
+IAG.US,D,20051118,000000,6.9092,6.9747,6.7686,6.9654,135258,0
+IAG.US,D,20051121,000000,6.9935,7.1248,6.9935,7.1153,143151,0
+IAG.US,D,20051122,000000,7.1342,7.2186,7.0779,7.1342,289823,0
+IAG.US,D,20051123,000000,7.0592,7.1248,6.8153,7.0497,125978,0
+IAG.US,D,20051125,000000,7.1997,7.256,7.1623,7.2373,214514,0
+IAG.US,D,20051128,000000,7.2841,7.3122,7.1716,7.256,164698,0
+IAG.US,D,20051129,000000,7.031,7.3029,7.031,7.2935,214728,0
+IAG.US,D,20051130,000000,7.2091,7.2279,6.9747,7.003,263262,0
+IAG.US,D,20051201,000000,7.2186,7.3873,7.1153,7.3591,293344,0
+IAG.US,D,20051202,000000,7.3873,7.3967,7.1342,7.1342,427215,0
+IAG.US,D,20051205,000000,7.3216,7.3216,7.0779,7.1903,159046,0
+IAG.US,D,20051206,000000,7.1153,7.1623,6.8811,7.0966,587859,0
+IAG.US,D,20051207,000000,7.1153,7.1997,6.8716,6.8716,479910,0
+IAG.US,D,20051208,000000,6.8811,6.9842,6.8716,6.9372,341451,0
+IAG.US,D,20051209,000000,6.9559,7.1623,6.8623,6.9092,507004,0
+IAG.US,D,20051212,000000,7.1248,7.256,6.9654,7.003,498577,0
+IAG.US,D,20051213,000000,6.9935,6.9935,6.7686,6.8341,499537,0
+IAG.US,D,20051214,000000,6.7966,6.8248,6.6748,6.8153,565352,0
+IAG.US,D,20051215,000000,6.8153,6.8248,6.6748,6.6842,539006,0
+IAG.US,D,20051216,000000,6.7122,6.9747,6.7122,6.9747,359907,0
+IAG.US,D,20051219,000000,7.031,7.0966,6.8436,6.8436,408974,0
+IAG.US,D,20051220,000000,6.9654,7.0123,6.656,6.6935,287370,0
+IAG.US,D,20051221,000000,6.6842,6.8716,6.6748,6.8436,444280,0
+IAG.US,D,20051222,000000,6.9186,7.1997,6.8904,7.1529,365985,0
+IAG.US,D,20051223,000000,7.2467,7.3122,7.181,7.2654,254622,0
+IAG.US,D,20051227,000000,7.2841,7.331,7.1436,7.1529,171952,0
+IAG.US,D,20051228,000000,7.2279,7.378,7.2279,7.378,384866,0
+IAG.US,D,20051229,000000,7.4435,7.4435,7.256,7.3404,224435,0
+IAG.US,D,20051230,000000,7.3497,7.3967,7.2373,7.331,139631,0
+IAG.US,D,20060103,000000,7.4435,7.8654,7.4435,7.8185,474682,0
+IAG.US,D,20060104,000000,7.7341,7.9779,7.6591,7.9779,562899,0
+IAG.US,D,20060105,000000,7.8841,7.8935,7.6497,7.8373,298037,0
+IAG.US,D,20060106,000000,7.9684,8.2404,7.9404,8.0716,476709,0
+IAG.US,D,20060109,000000,8.081,8.2122,7.9028,8.0623,380920,0
+IAG.US,D,20060110,000000,7.9779,8.1841,7.8278,8.1185,321184,0
+IAG.US,D,20060111,000000,8.2028,8.3811,8.1747,8.2497,426682,0
+IAG.US,D,20060112,000000,8.2404,8.4372,8.006,8.4184,323210,0
+IAG.US,D,20060113,000000,8.4184,8.6997,8.3622,8.6621,582313,0
+IAG.US,D,20060117,000000,8.681,8.7278,8.4935,8.6434,679275,0
+IAG.US,D,20060118,000000,8.3622,8.4748,8.2497,8.3903,426149,0
+IAG.US,D,20060119,000000,8.4841,8.681,8.4841,8.6621,350838,0
+IAG.US,D,20060120,000000,8.8215,8.8215,8.4372,8.5216,441935,0
+IAG.US,D,20060123,000000,8.6154,8.6716,8.4184,8.6716,334518,0
+IAG.US,D,20060124,000000,8.6716,8.6904,8.4841,8.5872,313290,0
+IAG.US,D,20060125,000000,8.756,8.756,8.5684,8.6341,287156,0
+IAG.US,D,20060126,000000,8.7278,8.7278,8.4748,8.6997,314998,0
+IAG.US,D,20060127,000000,8.7747,8.8122,8.6248,8.6716,265396,0
+IAG.US,D,20060130,000000,8.8122,8.9059,8.7185,8.8778,417081,0
+IAG.US,D,20060131,000000,8.9716,9.1591,8.6904,8.8122,865843,0
+IAG.US,D,20060201,000000,8.8404,9.0372,8.6248,8.9716,488870,0
+IAG.US,D,20060202,000000,8.9997,9.1497,8.7747,8.9154,524924,0
+IAG.US,D,20060203,000000,8.9341,8.9341,8.5029,8.784,378252,0
+IAG.US,D,20060206,000000,8.8122,8.9622,8.7372,8.784,268915,0
+IAG.US,D,20060207,000000,8.6904,8.6904,7.9216,8.1373,896777,0
+IAG.US,D,20060208,000000,8.231,8.531,8.0998,8.409,480549,0
+IAG.US,D,20060209,000000,8.6997,8.8028,8.4465,8.4465,400228,0
+IAG.US,D,20060210,000000,8.4841,8.5122,8.1278,8.409,475963,0
+IAG.US,D,20060213,000000,8.4372,8.4372,7.9684,8.081,523964,0
+IAG.US,D,20060214,000000,8.0903,8.2497,8.0903,8.2028,341559,0
+IAG.US,D,20060215,000000,8.2404,8.3154,7.9122,7.9591,579966,0
+IAG.US,D,20060216,000000,7.9967,8.2217,7.9216,8.1841,185286,0
+IAG.US,D,20060217,000000,8.2497,8.5216,8.2497,8.4184,360119,0
+IAG.US,D,20060221,000000,8.456,8.6248,8.1373,8.2778,352118,0
+IAG.US,D,20060222,000000,8.1841,8.2966,8.1091,8.1653,195527,0
+IAG.US,D,20060223,000000,8.1466,8.1747,8.0155,8.081,190405,0
+IAG.US,D,20060224,000000,8.2404,8.3717,8.1747,8.306,284063,0
+IAG.US,D,20060227,000000,8.2404,8.306,8.0528,8.1747,162567,0
+IAG.US,D,20060228,000000,8.2684,8.4278,8.1466,8.3247,271049,0
+IAG.US,D,20060301,000000,8.4184,8.456,8.1091,8.2028,444389,0
+IAG.US,D,20060302,000000,8.2404,8.7935,8.1278,8.5216,611968,0
+IAG.US,D,20060303,000000,8.4935,8.5497,8.3903,8.4841,226781,0
+IAG.US,D,20060306,000000,8.4841,8.4841,8.1935,8.2684,214407,0
+IAG.US,D,20060307,000000,8.1747,8.1935,8.0716,8.1373,367586,0
+IAG.US,D,20060308,000000,8.0341,8.156,7.8748,7.9684,500071,0
+IAG.US,D,20060309,000000,8.0155,8.0155,7.5747,7.6684,328543,0
+IAG.US,D,20060310,000000,7.5934,7.8841,7.3122,7.8185,623701,0
+IAG.US,D,20060313,000000,7.8278,7.9591,7.7247,7.8561,359692,0
+IAG.US,D,20060314,000000,7.7903,7.9309,7.7529,7.9309,367478,0
+IAG.US,D,20060315,000000,7.9779,7.9779,7.7341,7.809,267209,0
+IAG.US,D,20060316,000000,7.7903,7.8278,7.6684,7.7247,221981,0
+IAG.US,D,20060317,000000,7.9028,7.9028,7.5091,7.6872,435108,0
+IAG.US,D,20060320,000000,7.6497,7.6497,7.5185,7.556,262836,0
+IAG.US,D,20060321,000000,7.5279,7.6029,7.4435,7.556,311050,0
+IAG.US,D,20060322,000000,7.5466,7.6029,7.4435,7.481,282782,0
+IAG.US,D,20060323,000000,7.481,7.5747,7.406,7.5466,396281,0
+IAG.US,D,20060324,000000,7.6029,7.7341,7.5841,7.6404,330357,0
+IAG.US,D,20060327,000000,7.7997,7.8561,7.6872,7.6967,546897,0
+IAG.US,D,20060328,000000,7.7623,7.781,7.5934,7.6404,256009,0
+IAG.US,D,20060329,000000,7.7341,7.8561,7.6404,7.809,472335,0
+IAG.US,D,20060330,000000,8.0903,8.1653,7.9967,8.1278,560552,0
+IAG.US,D,20060331,000000,8.1466,8.1747,7.9779,8.0903,745198,0
+IAG.US,D,20060403,000000,8.2217,8.3622,8.1466,8.231,471269,0
+IAG.US,D,20060404,000000,8.2122,8.2872,8.0903,8.1466,267103,0
+IAG.US,D,20060405,000000,8.3154,8.3435,7.8748,8.081,1007501,0
+IAG.US,D,20060406,000000,8.306,8.5216,8.2872,8.5216,980300,0
+IAG.US,D,20060407,000000,8.5216,8.5216,8.2966,8.3529,447482,0
+IAG.US,D,20060410,000000,8.5778,8.6621,8.3435,8.4654,743384,0
+IAG.US,D,20060411,000000,8.4465,8.6154,8.1091,8.1091,535805,0
+IAG.US,D,20060412,000000,8.2028,8.3903,8.156,8.2497,480549,0
+IAG.US,D,20060413,000000,8.2217,8.3247,8.081,8.2497,545511,0
+IAG.US,D,20060417,000000,8.5029,8.5966,8.409,8.5966,864136,0
+IAG.US,D,20060418,000000,8.5966,8.6621,8.4184,8.5778,736985,0
+IAG.US,D,20060419,000000,8.5778,9.2903,8.531,9.1871,851869,0
+IAG.US,D,20060420,000000,9.1403,9.1966,8.4372,8.784,782854,0
+IAG.US,D,20060421,000000,8.8871,9.0559,8.8122,8.9154,343372,0
+IAG.US,D,20060424,000000,8.9154,8.9716,8.681,8.8404,385293,0
+IAG.US,D,20060425,000000,9.0091,9.1309,8.8311,8.8685,243315,0
+IAG.US,D,20060426,000000,8.9997,9.0653,8.8028,8.8591,288649,0
+IAG.US,D,20060427,000000,8.7185,8.7747,8.4841,8.531,472549,0
+IAG.US,D,20060428,000000,8.6248,9.0465,8.5778,8.9716,658261,0
+IAG.US,D,20060501,000000,9.1403,9.1685,9.0465,9.1309,611540,0
+IAG.US,D,20060502,000000,9.1215,9.3465,9.1215,9.3465,800346,0
+IAG.US,D,20060503,000000,9.384,9.4028,8.8778,9.0841,673517,0
+IAG.US,D,20060504,000000,9.1028,9.356,9.0559,9.356,382839,0
+IAG.US,D,20060505,000000,9.3747,9.3935,9.1215,9.2247,212807,0
+IAG.US,D,20060508,000000,9.1966,9.1966,8.7935,9.0372,337931,0
+IAG.US,D,20060509,000000,9.1403,9.4403,9.1403,9.356,942859,0
+IAG.US,D,20060510,000000,9.0465,9.3185,9.0278,9.2621,515751,0
+IAG.US,D,20060511,000000,9.4498,9.581,9.3465,9.3747,1071716,0
+IAG.US,D,20060512,000000,9.918,9.937,8.9059,8.9622,1311298,0
+IAG.US,D,20060515,000000,8.4372,9.1778,8.2497,8.5872,811547,0
+IAG.US,D,20060516,000000,8.8028,9.0935,8.3903,8.8215,618900,0
+IAG.US,D,20060517,000000,8.9529,9.1871,8.6341,8.7091,560020,0
+IAG.US,D,20060518,000000,8.6248,8.756,8.4372,8.4465,403428,0
+IAG.US,D,20060519,000000,8.3247,8.5778,8.1841,8.5216,653676,0
+IAG.US,D,20060522,000000,8.5029,8.5122,8.1091,8.4841,401506,0
+IAG.US,D,20060523,000000,8.6528,8.8591,8.4465,8.5591,622313,0
+IAG.US,D,20060524,000000,8.4654,8.7091,8.3717,8.6716,518311,0
+IAG.US,D,20060525,000000,8.8122,8.8871,8.6716,8.7372,327265,0
+IAG.US,D,20060526,000000,8.784,8.8871,8.6434,8.6716,636289,0
+IAG.US,D,20060530,000000,8.681,8.9622,8.6716,8.8122,578686,0
+IAG.US,D,20060531,000000,8.8591,8.9809,8.606,8.8404,322998,0
+IAG.US,D,20060601,000000,8.6716,8.9997,8.5591,8.8965,420387,0
+IAG.US,D,20060602,000000,9.0184,9.2247,8.9154,9.1685,674476,0
+IAG.US,D,20060605,000000,9.2997,9.4965,9.1309,9.1966,691649,0
+IAG.US,D,20060606,000000,8.9809,9.0278,8.6904,8.756,486310,0
+IAG.US,D,20060607,000000,8.6621,8.7935,8.4465,8.5122,613782,0
+IAG.US,D,20060608,000000,8.2966,8.3717,7.9591,8.3622,879071,0
+IAG.US,D,20060609,000000,8.6716,8.6716,8.1841,8.2684,368332,0
+IAG.US,D,20060612,000000,8.3997,8.3997,7.9684,7.9779,339958,0
+IAG.US,D,20060613,000000,7.5185,7.7154,7.2654,7.5091,1011341,0
+IAG.US,D,20060614,000000,7.4998,7.6872,7.406,7.5934,973793,0
+IAG.US,D,20060615,000000,7.7341,8.2028,7.7341,8.0998,512657,0
+IAG.US,D,20060616,000000,8.0998,8.1373,7.809,7.9967,438309,0
+IAG.US,D,20060619,000000,8.006,8.1091,7.8841,7.8841,241715,0
+IAG.US,D,20060620,000000,7.9684,8.2778,7.9684,8.1091,211314,0
+IAG.US,D,20060621,000000,8.1091,8.4841,8.1091,8.4465,372278,0
+IAG.US,D,20060622,000000,8.5122,8.5216,8.1466,8.2497,395321,0
+IAG.US,D,20060623,000000,8.2028,8.2872,8.0903,8.2404,316384,0
+IAG.US,D,20060626,000000,8.2497,8.2497,7.9779,8.2028,303050,0
+IAG.US,D,20060627,000000,8.3529,8.3529,7.8654,7.8841,423481,0
+IAG.US,D,20060628,000000,8.006,8.0247,7.7717,7.9122,396387,0
+IAG.US,D,20060629,000000,8.006,8.3154,7.9122,8.2778,398733,0
+IAG.US,D,20060630,000000,8.4372,8.4841,8.2872,8.3435,467748,0
+IAG.US,D,20060703,000000,8.5122,8.6341,8.456,8.5684,125763,0
+IAG.US,D,20060705,000000,8.5966,8.5966,8.2217,8.2778,397774,0
+IAG.US,D,20060706,000000,8.2966,8.3903,8.156,8.306,411106,0
+IAG.US,D,20060707,000000,8.3154,8.3811,8.1935,8.2404,191260,0
+IAG.US,D,20060710,000000,8.0341,8.1747,7.9873,8.0623,203740,0
+IAG.US,D,20060711,000000,8.1091,8.2592,8.0623,8.2592,271368,0
+IAG.US,D,20060712,000000,8.3435,8.4372,8.2404,8.2778,388067,0
+IAG.US,D,20060713,000000,8.3529,8.3622,8.1373,8.2122,310625,0
+IAG.US,D,20060714,000000,8.3341,8.3903,8.2122,8.3435,226781,0
+IAG.US,D,20060717,000000,8.3154,8.3341,8.0341,8.0341,228914,0
+IAG.US,D,20060718,000000,8.0528,8.1466,7.7997,7.9309,243315,0
+IAG.US,D,20060719,000000,7.9309,8.2028,7.8935,8.1935,180700,0
+IAG.US,D,20060720,000000,8.0998,8.1841,7.9216,7.9309,241395,0
+IAG.US,D,20060721,000000,7.9309,8.006,7.7997,7.8748,218460,0
+IAG.US,D,20060724,000000,7.8185,8.1185,7.6591,8.081,259102,0
+IAG.US,D,20060725,000000,8.0998,8.2028,7.9404,8.1278,262088,0
+IAG.US,D,20060726,000000,8.1278,8.2404,7.9591,8.1653,240328,0
+IAG.US,D,20060727,000000,8.231,8.4465,8.231,8.3622,382413,0
+IAG.US,D,20060728,000000,8.531,8.7466,8.3811,8.7091,318197,0
+IAG.US,D,20060731,000000,8.6904,8.8215,8.6248,8.756,290356,0
+IAG.US,D,20060801,000000,8.6716,9.0372,8.6248,9.0184,376226,0
+IAG.US,D,20060802,000000,8.9997,9.2247,8.9997,9.1309,525351,0
+IAG.US,D,20060803,000000,9.1403,9.1966,8.8591,9.0935,367053,0
+IAG.US,D,20060804,000000,9.2342,9.4028,9.1215,9.2434,716291,0
+IAG.US,D,20060807,000000,9.2342,9.2809,9.1309,9.1871,209180,0
+IAG.US,D,20060808,000000,9.1215,9.693,9.1215,9.4685,642262,0
+IAG.US,D,20060809,000000,9.525,9.806,9.525,9.703,378359,0
+IAG.US,D,20060810,000000,9.712,9.712,9.4403,9.693,360866,0
+IAG.US,D,20060811,000000,9.843,10.04,9.6,9.618,624340,0
+IAG.US,D,20060814,000000,9.609,9.628,9.4122,9.4872,303690,0
+IAG.US,D,20060815,000000,9.4685,9.675,9.4685,9.581,335691,0
+IAG.US,D,20060816,000000,9.825,9.825,9.59,9.712,322251,0
+IAG.US,D,20060817,000000,9.703,9.703,9.356,9.3935,400228,0
+IAG.US,D,20060818,000000,9.4309,9.4403,9.1591,9.4028,432121,0
+IAG.US,D,20060821,000000,9.515,9.918,9.515,9.843,488443,0
+IAG.US,D,20060822,000000,9.815,10.087,9.768,9.965,607486,0
+IAG.US,D,20060823,000000,10.087,10.228,9.947,10.134,523430,0
+IAG.US,D,20060824,000000,10.125,10.228,10.003,10.078,509351,0
+IAG.US,D,20060825,000000,10.125,10.125,9.975,10.021,273928,0
+IAG.US,D,20060828,000000,9.937,9.937,9.628,9.768,393080,0
+IAG.US,D,20060829,000000,9.806,9.909,9.553,9.853,338678,0
+IAG.US,D,20060830,000000,9.937,9.984,9.768,9.872,368973,0
+IAG.US,D,20060831,000000,9.975,10.593,9.975,10.293,1020833,0
+IAG.US,D,20060901,000000,10.265,10.668,10.087,10.622,1021367,0
+IAG.US,D,20060905,000000,10.846,10.95,10.678,10.8,943604,0
+IAG.US,D,20060906,000000,10.828,11.09,10.5,10.547,847921,0
+IAG.US,D,20060907,000000,10.228,10.359,10.012,10.162,802373,0
+IAG.US,D,20060908,000000,9.937,10.059,9.806,9.975,721091,0
+IAG.US,D,20060911,000000,9.684,9.75,9.3652,9.525,1063608,0
+IAG.US,D,20060912,000000,9.543,9.815,9.4685,9.525,550524,0
+IAG.US,D,20060913,000000,9.6,9.834,9.553,9.609,487163,0
+IAG.US,D,20060914,000000,9.1497,9.1497,8.306,8.3717,3483849,0
+IAG.US,D,20060915,000000,8.409,8.5216,8.0623,8.3622,1250389,0
+IAG.US,D,20060918,000000,8.4465,8.6434,8.3622,8.531,858270,0
+IAG.US,D,20060919,000000,8.531,8.531,8.2592,8.2872,950857,0
+IAG.US,D,20060920,000000,8.2404,8.4654,8.006,8.1747,901682,0
+IAG.US,D,20060921,000000,8.081,8.2028,7.8841,8.156,1484850,0
+IAG.US,D,20060922,000000,8.306,8.3435,8.0716,8.0998,639808,0
+IAG.US,D,20060925,000000,7.9684,7.9684,7.7529,7.8278,702638,0
+IAG.US,D,20060926,000000,7.809,8.0247,7.7997,7.9684,598740,0
+IAG.US,D,20060927,000000,8.1653,8.1653,7.9216,8.1185,639168,0
+IAG.US,D,20060928,000000,8.2028,8.2028,8.0528,8.081,363958,0
+IAG.US,D,20060929,000000,8.006,8.0247,7.8841,7.9591,279691,0
+IAG.US,D,20061002,000000,7.9684,8.081,7.9497,8.0247,214194,0
+IAG.US,D,20061003,000000,7.9216,7.9216,7.6684,7.6872,529085,0
+IAG.US,D,20061004,000000,7.6684,8.0528,7.6404,8.006,1091769,0
+IAG.US,D,20061005,000000,8.0716,8.2966,8.0341,8.2217,611008,0
+IAG.US,D,20061006,000000,8.2122,8.2497,8.0434,8.1185,371533,0
+IAG.US,D,20061009,000000,8.1373,8.1747,7.9404,7.9967,392974,0
+IAG.US,D,20061010,000000,8.0341,8.0903,7.8185,7.9404,791814,0
+IAG.US,D,20061011,000000,7.9309,7.9591,7.8185,7.8373,266462,0
+IAG.US,D,20061012,000000,7.8185,7.8185,7.7154,7.7435,515963,0
+IAG.US,D,20061013,000000,7.8561,7.8935,7.7717,7.8373,707117,0
+IAG.US,D,20061016,000000,7.9497,7.9684,7.8185,7.8748,498151,0
+IAG.US,D,20061017,000000,7.8466,7.8654,7.7154,7.8561,400654,0
+IAG.US,D,20061018,000000,7.8654,7.9404,7.809,7.8373,319264,0
+IAG.US,D,20061019,000000,7.9122,8.0903,7.8935,8.081,373773,0
+IAG.US,D,20061020,000000,8.1185,8.1373,7.9216,7.9309,305185,0
+IAG.US,D,20061023,000000,7.9309,8.0247,7.7903,7.9967,438734,0
+IAG.US,D,20061024,000000,7.9309,8.0247,7.8748,7.9309,517777,0
+IAG.US,D,20061025,000000,7.9497,8.156,7.8654,8.1466,505511,0
+IAG.US,D,20061026,000000,8.2028,8.306,8.0434,8.1373,465935,0
+IAG.US,D,20061027,000000,8.1466,8.1466,7.9404,7.9404,395959,0
+IAG.US,D,20061030,000000,8.0155,8.0623,7.9122,7.9216,400867,0
+IAG.US,D,20061031,000000,7.8935,7.9591,7.809,7.9309,559592,0
+IAG.US,D,20061101,000000,8.0528,8.0716,7.8466,7.8561,795120,0
+IAG.US,D,20061102,000000,7.8278,8.0247,7.8278,7.9873,480122,0
+IAG.US,D,20061103,000000,7.9873,8.0716,7.9404,8.0341,523964,0
+IAG.US,D,20061106,000000,8.081,8.3997,8.0623,8.2217,955019,0
+IAG.US,D,20061107,000000,8.3154,8.4748,8.3154,8.3435,583167,0
+IAG.US,D,20061108,000000,8.3341,8.7935,8.306,8.6528,1041316,0
+IAG.US,D,20061109,000000,8.8122,9.1497,8.8028,9.0184,2273676,0
+IAG.US,D,20061110,000000,8.9716,9.1871,8.9434,8.9622,1117903,0
+IAG.US,D,20061113,000000,8.9529,8.9622,8.4372,8.7372,1399833,0
+IAG.US,D,20061114,000000,8.756,8.8498,8.531,8.6154,1045368,0
+IAG.US,D,20061115,000000,8.531,8.7466,8.4372,8.5684,1147665,0
+IAG.US,D,20061116,000000,8.7091,8.9529,8.4841,8.5029,1035341,0
+IAG.US,D,20061117,000000,8.4372,8.5872,8.2404,8.3811,924192,0
+IAG.US,D,20061120,000000,8.4935,8.6154,8.3622,8.3903,563112,0
+IAG.US,D,20061121,000000,8.4841,8.9529,8.4748,8.8498,917792,0
+IAG.US,D,20061122,000000,8.9622,9.0184,8.6528,8.6716,734746,0
+IAG.US,D,20061124,000000,9.0465,9.1403,8.9154,8.9434,549351,0
+IAG.US,D,20061127,000000,8.9904,9.0278,8.6154,8.6716,1138386,0
+IAG.US,D,20061128,000000,8.6248,8.6997,8.4372,8.6716,944991,0
+IAG.US,D,20061129,000000,8.6621,8.7372,8.5684,8.6621,606954,0
+IAG.US,D,20061130,000000,8.7935,8.9904,8.7935,8.9809,913418,0
+IAG.US,D,20061201,000000,8.9809,9.0184,8.8498,8.9341,1291349,0
+IAG.US,D,20061204,000000,8.9529,8.9716,8.7466,8.9059,739438,0
+IAG.US,D,20061205,000000,8.9341,8.9716,8.7185,8.784,759386,0
+IAG.US,D,20061206,000000,8.6904,8.7466,8.5029,8.531,1176999,0
+IAG.US,D,20061207,000000,8.5497,8.7091,8.4748,8.5872,965685,0
+IAG.US,D,20061208,000000,8.681,8.6997,8.4372,8.4654,1042594,0
+IAG.US,D,20061211,000000,8.4278,8.6154,8.4184,8.5122,811547,0
+IAG.US,D,20061212,000000,8.4184,8.4841,8.2497,8.3717,652076,0
+IAG.US,D,20061213,000000,8.3717,8.4935,8.2684,8.3903,585514,0
+IAG.US,D,20061214,000000,8.4278,8.5029,8.3811,8.3997,581780,0
+IAG.US,D,20061215,000000,8.4465,8.4841,8.1278,8.1653,1239295,0
+IAG.US,D,20061218,000000,8.1653,8.1935,7.9967,8.1185,724824,0
+IAG.US,D,20061219,000000,8.1278,8.3529,8.1278,8.2872,805894,0
+IAG.US,D,20061220,000000,8.306,8.3341,8.081,8.0998,571219,0
+IAG.US,D,20061221,000000,8.0903,8.0903,7.9684,7.9779,481404,0
+IAG.US,D,20061222,000000,8.006,8.0434,7.8841,7.9309,529510,0
+IAG.US,D,20061226,000000,7.9967,8.1747,7.9967,8.0155,441508,0
+IAG.US,D,20061227,000000,8.0247,8.2404,7.9404,8.2404,752558,0
+IAG.US,D,20061228,000000,8.3154,8.3622,8.2497,8.306,1095610,0
+IAG.US,D,20061229,000000,8.306,8.306,8.2028,8.2592,687490,0
+IAG.US,D,20070103,000000,8.3435,8.4278,7.9591,7.9873,1148305,0
+IAG.US,D,20070104,000000,8.006,8.006,7.7903,7.8185,806427,0
+IAG.US,D,20070105,000000,7.7623,7.7997,7.6404,7.7997,1051555,0
+IAG.US,D,20070108,000000,7.8561,7.9591,7.7623,7.9122,1173480,0
+IAG.US,D,20070109,000000,7.8935,7.9684,7.7247,7.9028,1051129,0
+IAG.US,D,20070110,000000,7.8561,7.8841,7.7341,7.8561,835975,0
+IAG.US,D,20070111,000000,7.8466,7.9309,7.7529,7.781,995125,0
+IAG.US,D,20070112,000000,7.8278,8.156,7.8278,8.0623,1243775,0
+IAG.US,D,20070116,000000,8.2872,8.2872,8.006,8.1091,581992,0
+IAG.US,D,20070117,000000,8.0341,8.2028,8.0341,8.1091,742958,0
+IAG.US,D,20070118,000000,8.1466,8.2028,8.0341,8.0623,1281964,0
+IAG.US,D,20070119,000000,8.1373,8.2778,8.081,8.2778,1039502,0
+IAG.US,D,20070122,000000,8.2497,8.3622,8.1373,8.1841,1519091,0
+IAG.US,D,20070123,000000,8.2592,8.3903,8.2404,8.306,2324238,0
+IAG.US,D,20070124,000000,8.2966,8.306,8.156,8.2592,1375512,0
+IAG.US,D,20070125,000000,8.3154,8.3903,8.081,8.1091,1012727,0
+IAG.US,D,20070126,000000,8.0623,8.0998,7.7903,7.8466,1088677,0
+IAG.US,D,20070129,000000,7.781,7.9873,7.781,7.8185,767919,0
+IAG.US,D,20070130,000000,7.8561,7.9404,7.8373,7.8841,875763,0
+IAG.US,D,20070131,000000,7.8935,8.3529,7.8935,8.2684,1254336,0
+IAG.US,D,20070201,000000,8.3903,8.4654,8.2122,8.231,1443675,0
+IAG.US,D,20070202,000000,8.0434,8.2028,7.9684,8.1091,1022434,0
+IAG.US,D,20070205,000000,8.1185,8.1747,8.0903,8.156,668183,0
+IAG.US,D,20070206,000000,8.2497,8.306,8.0528,8.1747,834695,0
+IAG.US,D,20070207,000000,8.2028,8.2217,8.0247,8.0528,545406,0
+IAG.US,D,20070208,000000,8.0528,8.1278,7.9591,8.006,1239082,0
+IAG.US,D,20070209,000000,8.0903,8.2028,8.0155,8.0434,1824275,0
+IAG.US,D,20070212,000000,8.0155,8.1091,7.9591,8.0528,528202,0
+IAG.US,D,20070213,000000,8.0998,8.2028,8.0716,8.1091,730116,0
+IAG.US,D,20070214,000000,8.1466,8.3154,8.0903,8.2592,845008,0
+IAG.US,D,20070215,000000,8.2872,8.3154,8.1935,8.2872,1438661,0
+IAG.US,D,20070216,000000,8.2217,8.2217,8.1466,8.1653,449294,0
+IAG.US,D,20070220,000000,8.3903,8.4465,8.2684,8.4372,1446022,0
+IAG.US,D,20070221,000000,8.5778,8.7653,8.3903,8.7653,3281603,0
+IAG.US,D,20070222,000000,8.7372,8.8028,8.5216,8.531,1389488,0
+IAG.US,D,20070223,000000,8.6528,8.6997,8.3717,8.4278,1576053,0
+IAG.US,D,20070226,000000,8.5497,8.5497,8.3247,8.3811,1295670,0
+IAG.US,D,20070227,000000,8.1747,8.2404,7.5279,7.8748,2289891,0
+IAG.US,D,20070228,000000,7.8935,7.9309,7.7247,7.8841,1983534,0
+IAG.US,D,20070301,000000,7.781,7.8466,7.6497,7.6779,1439257,0
+IAG.US,D,20070302,000000,7.6029,7.6684,7.3122,7.3497,2343331,0
+IAG.US,D,20070305,000000,7.3122,7.3122,6.8904,7.1436,1689230,0
+IAG.US,D,20070306,000000,7.3497,7.3967,7.2186,7.3873,1082703,0
+IAG.US,D,20070307,000000,7.4153,7.4247,7.2467,7.2654,1150865,0
+IAG.US,D,20070308,000000,7.331,7.3873,7.2091,7.2467,1101263,0
+IAG.US,D,20070309,000000,7.3497,7.3497,7.1529,7.2091,763438,0
+IAG.US,D,20070312,000000,7.2279,7.2747,7.1342,7.1716,856775,0
+IAG.US,D,20070313,000000,7.181,7.256,7.031,7.0685,1316311,0
+IAG.US,D,20070314,000000,7.0404,7.1716,6.9935,7.106,1548852,0
+IAG.US,D,20070315,000000,7.1623,7.2373,7.0497,7.1248,1374233,0
+IAG.US,D,20070316,000000,7.1903,7.2186,6.9842,7.0685,1531252,0
+IAG.US,D,20070319,000000,7.1342,7.1529,6.8998,6.9466,1777446,0
+IAG.US,D,20070320,000000,7.106,7.106,6.8998,6.9747,2093829,0
+IAG.US,D,20070321,000000,7.0217,7.3216,6.9935,7.3122,1545758,0
+IAG.US,D,20070322,000000,7.3591,7.4529,7.3029,7.3404,1580745,0
+IAG.US,D,20070323,000000,7.3591,7.3967,7.2279,7.3686,985099,0
+IAG.US,D,20070326,000000,7.3497,7.4435,7.3497,7.434,933969,0
+IAG.US,D,20070327,000000,7.4623,7.4623,7.378,7.434,976460,0
+IAG.US,D,20070328,000000,7.4623,7.4904,7.378,7.378,881310,0
+IAG.US,D,20070329,000000,7.406,7.5091,7.3873,7.434,980300,0
+IAG.US,D,20070330,000000,7.4716,7.4716,7.2186,7.2186,952564,0
+IAG.US,D,20070402,000000,7.3029,7.3122,7.106,7.3122,997686,0
+IAG.US,D,20070403,000000,7.3122,7.3122,7.181,7.2373,1249934,0
+IAG.US,D,20070404,000000,7.3029,7.6029,7.256,7.6029,2985120,0
+IAG.US,D,20070405,000000,7.6497,7.7903,7.5934,7.7435,1692537,0
+IAG.US,D,20070409,000000,7.7341,7.781,7.5653,7.6029,1230442,0
+IAG.US,D,20070410,000000,7.7435,7.781,7.706,7.7154,659543,0
+IAG.US,D,20070411,000000,7.7997,7.8561,7.4904,7.5747,1346925,0
+IAG.US,D,20070412,000000,7.556,7.6497,7.5279,7.6123,840561,0
+IAG.US,D,20070413,000000,7.7247,7.7247,7.5279,7.6404,1645175,0
+IAG.US,D,20070416,000000,7.6684,7.781,7.6591,7.7529,861469,0
+IAG.US,D,20070417,000000,7.6872,7.7903,7.6591,7.6779,620287,0
+IAG.US,D,20070418,000000,7.7435,7.7529,7.5466,7.5653,767706,0
+IAG.US,D,20070419,000000,7.4529,7.4904,7.3497,7.3967,885897,0
+IAG.US,D,20070420,000000,7.5466,7.5841,7.434,7.434,915337,0
+IAG.US,D,20070423,000000,7.434,7.5373,7.3686,7.434,856855,0
+IAG.US,D,20070424,000000,7.4998,7.5185,7.2467,7.2747,1117797,0
+IAG.US,D,20070425,000000,7.3122,7.3404,7.1529,7.1529,1359832,0
+IAG.US,D,20070426,000000,7.0966,7.481,7.0685,7.4247,1643629,0
+IAG.US,D,20070427,000000,7.5185,7.6591,7.5185,7.556,1035234,0
+IAG.US,D,20070430,000000,7.6029,7.7717,7.5466,7.6123,1095291,0
+IAG.US,D,20070501,000000,7.5934,7.6217,7.4153,7.5279,1336445,0
+IAG.US,D,20070502,000000,7.4998,7.6404,7.4529,7.4623,1277589,0
+IAG.US,D,20070503,000000,7.4716,7.5185,7.406,7.5091,1111906,0
+IAG.US,D,20070504,000000,7.5653,7.6123,7.331,7.3873,898857,0
+IAG.US,D,20070507,000000,7.406,7.4623,7.256,7.2935,938698,0
+IAG.US,D,20070508,000000,7.2279,7.2654,7.1529,7.2279,823527,0
+IAG.US,D,20070509,000000,7.181,7.2654,7.181,7.2279,666263,0
+IAG.US,D,20070510,000000,7.1623,7.1623,6.9842,7.0217,880456,0
+IAG.US,D,20070511,000000,7.0217,7.0966,6.9935,7.031,694850,0
+IAG.US,D,20070514,000000,7.0404,7.0685,6.806,6.8341,967073,0
+IAG.US,D,20070515,000000,6.806,6.8436,6.6185,6.6279,1188563,0
+IAG.US,D,20070516,000000,6.5436,6.6279,6.403,6.4779,1763117,0
+IAG.US,D,20070517,000000,6.4873,6.5342,6.4217,6.506,955482,0
+IAG.US,D,20070518,000000,6.6373,6.656,6.5249,6.6467,1146812,0
+IAG.US,D,20070521,000000,6.7029,6.7029,6.5623,6.6935,730051,0
+IAG.US,D,20070522,000000,6.6935,6.7966,6.5999,6.6092,1833156,0
+IAG.US,D,20070523,000000,6.6185,6.7966,6.6185,6.7593,1406020,0
+IAG.US,D,20070524,000000,6.7404,6.7497,6.3372,6.356,1953772,0
+IAG.US,D,20070525,000000,6.3936,6.4498,6.2154,6.3372,1096607,0
+IAG.US,D,20070529,000000,6.3655,6.3842,6.2717,6.356,852402,0
+IAG.US,D,20070530,000000,6.356,6.5623,6.3185,6.5623,1377753,0
+IAG.US,D,20070531,000000,6.6467,6.8436,6.6185,6.8341,1598103,0
+IAG.US,D,20070601,000000,6.9092,7.256,6.9092,7.1903,2160552,0
+IAG.US,D,20070604,000000,7.1903,7.3122,7.0966,7.1997,1154322,0
+IAG.US,D,20070605,000000,7.1903,7.1903,7.0217,7.1436,990821,0
+IAG.US,D,20070606,000000,7.031,7.0966,6.9372,6.9466,643038,0
+IAG.US,D,20070607,000000,6.9279,7.003,6.6092,6.9466,1662456,0
+IAG.US,D,20070608,000000,6.8529,7.1153,6.8529,6.9654,1266923,0
+IAG.US,D,20070611,000000,7.0592,7.1153,6.9466,7.0217,1099237,0
+IAG.US,D,20070612,000000,6.9559,6.9654,6.7686,6.7779,730265,0
+IAG.US,D,20070613,000000,6.8811,6.9092,6.7029,6.7873,691087,0
+IAG.US,D,20070614,000000,6.7966,6.9372,6.7873,6.9092,777840,0
+IAG.US,D,20070615,000000,7.003,7.1436,6.9559,7.106,2353252,0
+IAG.US,D,20070618,000000,7.1342,7.1436,7.0685,7.1248,646208,0
+IAG.US,D,20070619,000000,7.1248,7.6123,7.0685,7.3497,2565633,0
+IAG.US,D,20070620,000000,7.3497,7.3686,7.2279,7.2373,1125531,0
+IAG.US,D,20070621,000000,7.2373,7.3122,7.0592,7.1903,1153212,0
+IAG.US,D,20070622,000000,7.2373,7.3591,7.1716,7.2747,968672,0
+IAG.US,D,20070625,000000,7.181,7.2467,7.0592,7.0873,860936,0
+IAG.US,D,20070626,000000,7.0123,7.0779,6.7686,6.7966,1152999,0
+IAG.US,D,20070627,000000,6.7966,6.9559,6.7404,6.9186,1034915,0
+IAG.US,D,20070628,000000,7.181,7.256,7.0123,7.1153,1280790,0
+IAG.US,D,20070629,000000,7.181,7.2091,7.0966,7.181,775919,0
+IAG.US,D,20070702,000000,7.256,7.2841,7.106,7.1342,553192,0
+IAG.US,D,20070703,000000,7.2654,7.2841,7.106,7.1436,434682,0
+IAG.US,D,20070705,000000,7.3122,7.3122,7.1342,7.2373,767279,0
+IAG.US,D,20070706,000000,7.2186,7.4716,7.2186,7.3591,2000975,0
+IAG.US,D,20070709,000000,7.4716,7.8373,7.4153,7.7529,1913130,0
+IAG.US,D,20070710,000000,7.8466,8.006,7.781,7.8278,2109564,0
+IAG.US,D,20070711,000000,7.809,7.8466,7.6967,7.7623,1096933,0
+IAG.US,D,20070712,000000,7.8841,7.9873,7.8373,7.8841,1375235,0
+IAG.US,D,20070713,000000,7.9122,7.9873,7.781,7.8654,1051982,0
+IAG.US,D,20070716,000000,7.8278,7.9216,7.6591,7.7529,990006,0
+IAG.US,D,20070717,000000,7.7623,7.8561,7.6779,7.7247,769732,0
+IAG.US,D,20070718,000000,7.7341,7.9779,7.706,7.9779,1203347,0
+IAG.US,D,20070719,000000,8.0247,8.3247,8.0247,8.231,1680349,0
+IAG.US,D,20070720,000000,8.2592,8.2872,8.1091,8.1747,1380207,0
+IAG.US,D,20070723,000000,8.2592,8.2684,8.0623,8.2217,904670,0
+IAG.US,D,20070724,000000,8.2497,8.3903,7.9404,8.0247,962913,0
+IAG.US,D,20070725,000000,7.8654,8.081,7.6591,8.0528,1309485,0
+IAG.US,D,20070726,000000,7.9216,7.9216,7.5747,7.8373,1420965,0
+IAG.US,D,20070727,000000,7.8373,7.8841,7.6029,7.6872,1066168,0
+IAG.US,D,20070730,000000,7.6779,7.781,7.6404,7.7529,701037,0
+IAG.US,D,20070731,000000,7.8748,7.9779,7.6967,7.7717,980939,0
+IAG.US,D,20070801,000000,7.7903,7.8278,7.6217,7.7341,907657,0
+IAG.US,D,20070802,000000,7.8561,8.0247,7.7529,7.9967,1024035,0
+IAG.US,D,20070803,000000,8.0247,8.1841,7.9779,8.0623,898270,0
+IAG.US,D,20070806,000000,7.9216,8.1466,7.4153,8.1091,830962,0
+IAG.US,D,20070807,000000,7.9122,8.1278,7.9028,8.1278,785306,0
+IAG.US,D,20070808,000000,8.1935,8.409,8.1935,8.3811,1613762,0
+IAG.US,D,20070809,000000,8.0341,8.5029,7.9684,8.3529,2179274,0
+IAG.US,D,20070810,000000,8.3341,8.6621,8.1935,8.4654,1976173,0
+IAG.US,D,20070813,000000,8.3341,8.3717,8.2217,8.3154,1018167,0
+IAG.US,D,20070814,000000,8.1747,8.2592,8.0341,8.0434,1410501,0
+IAG.US,D,20070815,000000,7.5934,7.7623,7.1248,7.1716,2178374,0
+IAG.US,D,20070816,000000,6.8716,6.9372,6.0185,6.4873,3172586,0
+IAG.US,D,20070817,000000,6.8341,7.003,6.403,6.5154,1767351,0
+IAG.US,D,20070820,000000,6.5716,6.8153,6.5154,6.6279,1357378,0
+IAG.US,D,20070821,000000,6.6654,6.7029,6.5623,6.5904,675489,0
+IAG.US,D,20070822,000000,6.6748,6.9279,6.6467,6.7873,1196306,0
+IAG.US,D,20070823,000000,6.9466,6.9466,6.6935,6.7122,811227,0
+IAG.US,D,20070824,000000,6.7122,6.8341,6.6748,6.7404,1098170,0
+IAG.US,D,20070827,000000,6.731,6.731,6.5529,6.5529,1353486,0
+IAG.US,D,20070828,000000,6.4685,6.4966,6.3185,6.3842,980619,0
+IAG.US,D,20070829,000000,6.4779,6.4966,6.2529,6.356,1374873,0
+IAG.US,D,20070830,000000,6.2717,6.3466,6.0467,6.0935,1516851,0
+IAG.US,D,20070831,000000,6.3466,6.356,6.1872,6.1966,1203560,0
+IAG.US,D,20070904,000000,6.2717,6.5529,6.2717,6.4591,1237483,0
+IAG.US,D,20070905,000000,6.403,6.5342,6.403,6.506,884084,0
+IAG.US,D,20070906,000000,6.7593,7.2373,6.7217,7.0966,1994093,0
+IAG.US,D,20070907,000000,7.378,7.4998,7.3216,7.3686,1655625,0
+IAG.US,D,20070910,000000,7.4904,7.4998,7.0404,7.0966,1199827,0
+IAG.US,D,20070911,000000,7.1248,7.4529,7.031,7.3591,1919638,0
+IAG.US,D,20070912,000000,7.3029,7.406,7.2091,7.3216,846215,0
+IAG.US,D,20070913,000000,7.2373,7.331,7.1716,7.1903,675544,0
+IAG.US,D,20070914,000000,7.2654,7.4435,7.2279,7.3497,999180,0
+IAG.US,D,20070917,000000,7.4435,7.4716,7.2935,7.4247,1142545,0
+IAG.US,D,20070918,000000,7.4435,7.7247,7.1623,7.6591,1458822,0
+IAG.US,D,20070919,000000,7.7717,8.1747,7.7623,8.081,2019161,0
+IAG.US,D,20070920,000000,8.3435,8.4935,8.2872,8.3341,2407655,0
+IAG.US,D,20070921,000000,8.3997,8.4654,8.1747,8.3997,1525918,0
+IAG.US,D,20070924,000000,8.3717,8.4372,8.1466,8.2028,1519518,0
+IAG.US,D,20070925,000000,8.0716,8.156,7.9028,7.9404,1405593,0
+IAG.US,D,20070926,000000,7.9404,8.0716,7.809,7.8561,1220308,0
+IAG.US,D,20070927,000000,7.9967,8.0434,7.8466,7.9404,758746,0
+IAG.US,D,20070928,000000,8.2028,8.3435,8.1091,8.1278,1520157,0
+IAG.US,D,20071001,000000,8.156,8.2684,7.9873,8.1747,1232148,0
+IAG.US,D,20071002,000000,7.8278,7.8935,7.6872,7.8935,1796220,0
+IAG.US,D,20071003,000000,7.9216,8.0528,7.8654,7.9779,1046649,0
+IAG.US,D,20071004,000000,7.8935,8.0903,7.8185,8.0341,666582,0
+IAG.US,D,20071005,000000,8.0528,8.156,7.9591,8.081,1032034,0
+IAG.US,D,20071008,000000,8.0247,8.0903,7.8935,8.0341,399479,0
+IAG.US,D,20071009,000000,8.0434,8.0998,7.8373,7.9497,1381699,0
+IAG.US,D,20071010,000000,8.0434,8.0998,7.8278,7.9779,1537011,0
+IAG.US,D,20071011,000000,8.0623,8.5029,7.9497,8.0341,2646809,0
+IAG.US,D,20071012,000000,8.081,8.2028,8.006,8.1653,1334231,0
+IAG.US,D,20071015,000000,8.2684,8.3341,8.0247,8.0528,1565705,0
+IAG.US,D,20071016,000000,8.1185,8.1185,7.8373,8.0341,1088357,0
+IAG.US,D,20071017,000000,8.1185,8.1373,7.7435,7.8278,1345645,0
+IAG.US,D,20071018,000000,7.8841,8.0247,7.8748,7.9404,591379,0
+IAG.US,D,20071019,000000,8.0903,8.0903,7.781,7.8561,758532,0
+IAG.US,D,20071022,000000,7.6497,7.6497,7.3404,7.5841,1119504,0
+IAG.US,D,20071023,000000,7.7247,7.8654,7.5934,7.7341,1205374,0
+IAG.US,D,20071024,000000,7.7341,7.9497,7.6217,7.9122,934432,0
+IAG.US,D,20071025,000000,8.0623,8.0623,7.9122,7.9684,632234,0
+IAG.US,D,20071026,000000,8.0998,8.1653,8.0528,8.0903,759812,0
+IAG.US,D,20071029,000000,8.1373,8.2497,8.0998,8.1747,882056,0
+IAG.US,D,20071030,000000,8.0247,8.1091,7.9591,8.081,566633,0
+IAG.US,D,20071031,000000,8.1091,8.2217,7.9779,8.2217,1258175,0
+IAG.US,D,20071101,000000,8.1185,8.2592,7.9122,8.156,1077902,0
+IAG.US,D,20071102,000000,8.2404,8.5684,8.1185,8.5216,1956867,0
+IAG.US,D,20071105,000000,8.4841,8.5403,8.2778,8.3529,1757849,0
+IAG.US,D,20071106,000000,8.4841,8.6341,8.456,8.531,2044921,0
+IAG.US,D,20071107,000000,8.7091,9.0748,8.6434,8.9904,3365988,0
+IAG.US,D,20071108,000000,8.8685,9.778,8.8685,9.1028,3264039,0
+IAG.US,D,20071109,000000,8.9434,9.1215,8.7372,9.0091,1812328,0
+IAG.US,D,20071112,000000,8.4184,8.784,8.2028,8.2122,2067920,0
+IAG.US,D,20071113,000000,8.1935,8.5966,8.1935,8.4184,1746833,0
+IAG.US,D,20071114,000000,8.5778,8.784,8.5497,8.5684,966645,0
+IAG.US,D,20071115,000000,8.5684,8.5684,8.2122,8.2592,1444005,0
+IAG.US,D,20071116,000000,8.2592,8.5872,8.2497,8.3997,983132,0
+IAG.US,D,20071119,000000,8.3997,8.4654,8.0528,8.1185,946272,0
+IAG.US,D,20071120,000000,8.2872,8.4748,8.231,8.3997,1307404,0
+IAG.US,D,20071121,000000,8.3154,8.3717,8.1841,8.3435,883870,0
+IAG.US,D,20071123,000000,8.3811,8.456,8.306,8.4372,973366,0
+IAG.US,D,20071126,000000,8.4465,8.4841,7.9967,8.0528,1614498,0
+IAG.US,D,20071127,000000,7.9873,8.1653,7.7717,8.1653,1130705,0
+IAG.US,D,20071128,000000,8.0998,8.3529,7.9497,8.231,1683596,0
+IAG.US,D,20071129,000000,8.081,8.2028,8.0528,8.0623,954805,0
+IAG.US,D,20071130,000000,7.9779,8.081,7.8748,8.0341,1153638,0
+IAG.US,D,20071203,000000,8.0903,8.156,7.9591,8.0623,634795,0
+IAG.US,D,20071204,000000,8.0716,8.1278,7.8561,7.9122,858407,0
+IAG.US,D,20071205,000000,7.9216,8.0903,7.8748,7.9497,685996,0
+IAG.US,D,20071206,000000,7.9967,8.3247,7.9122,8.2684,901501,0
+IAG.US,D,20071207,000000,8.2592,8.2778,8.0247,8.081,707800,0
+IAG.US,D,20071210,000000,8.0998,8.1373,8.0434,8.1091,755916,0
+IAG.US,D,20071211,000000,8.0623,8.2028,7.8935,7.8935,823281,0
+IAG.US,D,20071212,000000,8.006,8.2217,8.006,8.1747,942218,0
+IAG.US,D,20071213,000000,8.156,8.156,7.9591,8.1091,799326,0
+IAG.US,D,20071214,000000,7.9122,8.0903,7.7903,7.809,513992,0
+IAG.US,D,20071217,000000,7.7903,7.7903,7.2186,7.2935,1825554,0
+IAG.US,D,20071218,000000,7.3404,7.6591,7.3122,7.5466,1095398,0
+IAG.US,D,20071219,000000,7.481,7.631,7.378,7.481,817393,0
+IAG.US,D,20071220,000000,7.4153,7.4435,7.3122,7.3967,795547,0
+IAG.US,D,20071221,000000,7.4998,7.6591,7.4435,7.6591,1635753,0
+IAG.US,D,20071224,000000,7.7341,7.7717,7.5653,7.5653,442273,0
+IAG.US,D,20071226,000000,7.6684,7.9404,7.6123,7.781,566164,0
+IAG.US,D,20071227,000000,7.8561,7.8654,7.5466,7.5934,797871,0
+IAG.US,D,20071228,000000,7.6591,7.7341,7.6123,7.6404,691043,0
+IAG.US,D,20071231,000000,7.631,7.6967,7.4904,7.5934,693518,0
+IAG.US,D,20080102,000000,7.6872,8.1278,7.6872,8.081,1950004,0
+IAG.US,D,20080103,000000,8.0247,8.4935,8.0247,8.231,1818145,0
+IAG.US,D,20080104,000000,8.306,8.306,8.006,8.2778,1126651,0
+IAG.US,D,20080107,000000,8.1747,8.3717,7.9967,8.0434,1177107,0
+IAG.US,D,20080108,000000,8.3435,8.7278,8.3435,8.5591,1825239,0
+IAG.US,D,20080109,000000,8.4748,8.8685,8.4372,8.8685,1908890,0
+IAG.US,D,20080110,000000,8.7091,9.2528,8.6716,9.1123,2530416,0
+IAG.US,D,20080111,000000,9.0653,9.1966,8.9247,9.1123,1615413,0
+IAG.US,D,20080114,000000,9.2059,9.4403,9.0748,9.1778,1764891,0
+IAG.US,D,20080115,000000,9.0465,9.3185,8.4654,8.5684,2162069,0
+IAG.US,D,20080116,000000,8.3903,8.6341,8.1185,8.456,1887488,0
+IAG.US,D,20080117,000000,8.5029,8.6528,8.1653,8.1747,1372321,0
+IAG.US,D,20080118,000000,8.2966,8.5591,7.9967,8.156,1857849,0
+IAG.US,D,20080122,000000,7.406,8.3247,7.3122,8.306,2884509,0
+IAG.US,D,20080123,000000,8.1373,8.5778,7.8185,8.2497,2259367,0
+IAG.US,D,20080124,000000,8.5778,8.8215,8.531,8.6716,2180338,0
+IAG.US,D,20080125,000000,8.9997,9.1123,8.5591,8.6341,2228902,0
+IAG.US,D,20080128,000000,8.6341,8.8871,8.6248,8.8685,1594880,0
+IAG.US,D,20080129,000000,8.9434,8.9529,8.784,8.8871,1132444,0
+IAG.US,D,20080130,000000,8.9059,8.9059,8.3903,8.5966,2189211,0
+IAG.US,D,20080131,000000,8.3247,8.3247,7.406,7.4529,4751160,0
+IAG.US,D,20080201,000000,7.6123,7.6217,7.1623,7.406,2235147,0
+IAG.US,D,20080204,000000,7.3686,7.3686,7.181,7.256,1601534,0
+IAG.US,D,20080205,000000,7.0873,7.1997,7.031,7.0685,1246185,0
+IAG.US,D,20080206,000000,7.0779,7.3029,7.0779,7.181,1646112,0
+IAG.US,D,20080207,000000,7.1342,7.181,6.8153,6.8811,1756417,0
+IAG.US,D,20080208,000000,7.003,7.2091,6.9186,6.9559,1655053,0
+IAG.US,D,20080211,000000,7.003,7.106,6.8623,6.9935,1169754,0
+IAG.US,D,20080212,000000,7.0685,7.1248,6.656,6.6935,1660714,0
+IAG.US,D,20080213,000000,6.6935,6.8904,6.6654,6.8248,1389701,0
+IAG.US,D,20080214,000000,6.8623,6.8904,6.7122,6.7497,1026719,0
+IAG.US,D,20080215,000000,6.7873,6.8529,6.6467,6.6935,968168,0
+IAG.US,D,20080219,000000,6.9466,6.9466,6.7404,6.8529,2502518,0
+IAG.US,D,20080220,000000,6.8153,7.106,6.7217,7.0685,2043957,0
+IAG.US,D,20080221,000000,7.2279,7.2747,6.9466,6.9935,1381328,0
+IAG.US,D,20080222,000000,7.031,7.1342,6.7593,6.8248,2168709,0
+IAG.US,D,20080225,000000,6.9092,7.0217,6.7779,7.003,1066365,0
+IAG.US,D,20080226,000000,7.003,7.3873,7.003,7.2841,1478283,0
+IAG.US,D,20080227,000000,7.434,7.9309,7.434,7.7529,2802343,0
+IAG.US,D,20080228,000000,7.7435,7.9497,7.6872,7.9216,1632309,0
+IAG.US,D,20080229,000000,7.9497,7.9497,7.5091,7.5841,1461339,0
+IAG.US,D,20080303,000000,7.6779,7.8278,7.631,7.6872,1239203,0
+IAG.US,D,20080304,000000,7.706,7.781,7.406,7.5373,2051681,0
+IAG.US,D,20080305,000000,7.6123,7.781,7.556,7.7154,1493815,0
+IAG.US,D,20080306,000000,7.6591,7.6872,7.481,7.5091,1656672,0
+IAG.US,D,20080307,000000,7.5091,7.556,7.2654,7.3497,1742024,0
+IAG.US,D,20080310,000000,7.2747,7.434,7.0873,7.1342,1356982,0
+IAG.US,D,20080311,000000,7.2279,7.2279,7.0779,7.1342,1754217,0
+IAG.US,D,20080312,000000,7.256,7.3686,7.1623,7.3122,1003434,0
+IAG.US,D,20080313,000000,7.406,7.8654,7.3873,7.7903,2341520,0
+IAG.US,D,20080314,000000,7.8278,8.006,7.706,7.8185,1840085,0
+IAG.US,D,20080317,000000,7.8185,8.1185,7.6872,7.7623,2603112,0
+IAG.US,D,20080318,000000,7.8185,7.9028,7.2654,7.3122,1884560,0
+IAG.US,D,20080319,000000,7.1997,7.2373,6.8716,6.9372,3559642,0
+IAG.US,D,20080320,000000,6.7686,6.9747,6.7029,6.8436,4959115,0
+IAG.US,D,20080324,000000,6.8529,7.0123,6.7686,6.7779,1650943,0
+IAG.US,D,20080325,000000,6.8811,7.2373,6.8811,7.0779,1555398,0
+IAG.US,D,20080326,000000,7.106,7.4904,7.106,7.3686,1719667,0
+IAG.US,D,20080327,000000,7.2841,7.406,7.1342,7.2935,1384922,0
+IAG.US,D,20080328,000000,6.9654,7.331,6.7686,7.2654,2301737,0
+IAG.US,D,20080331,000000,6.9559,7.3029,6.806,6.8716,1755212,0
+IAG.US,D,20080401,000000,6.7686,6.8904,6.6935,6.7686,1767345,0
+IAG.US,D,20080402,000000,6.8153,6.9466,6.7686,6.8811,1671390,0
+IAG.US,D,20080403,000000,6.8716,7.031,6.8436,6.9372,830428,0
+IAG.US,D,20080404,000000,6.8998,7.0404,6.8904,7.0217,1557287,0
+IAG.US,D,20080407,000000,7.0779,7.1623,6.9747,7.031,1295293,0
+IAG.US,D,20080408,000000,6.8904,6.9935,6.8153,6.8623,1041337,0
+IAG.US,D,20080409,000000,6.9279,7.0497,6.8248,6.9279,1023501,0
+IAG.US,D,20080410,000000,6.9654,7.031,6.7404,6.9466,1431727,0
+IAG.US,D,20080411,000000,6.8998,6.8998,6.581,6.7122,1821620,0
+IAG.US,D,20080414,000000,6.6373,6.7686,6.5623,6.6467,1610837,0
+IAG.US,D,20080415,000000,6.656,6.7217,6.5249,6.6373,1096888,0
+IAG.US,D,20080416,000000,6.8248,6.9559,6.7873,6.9279,2706364,0
+IAG.US,D,20080417,000000,6.8341,6.9092,6.8153,6.8998,909990,0
+IAG.US,D,20080418,000000,6.7404,6.8623,6.6279,6.656,2236388,0
+IAG.US,D,20080421,000000,6.6185,6.6279,6.1216,6.2623,2758721,0
+IAG.US,D,20080422,000000,6.1404,6.2905,6.0842,6.1029,1654069,0
+IAG.US,D,20080423,000000,6.0373,6.0654,5.6435,5.7279,2285792,0
+IAG.US,D,20080424,000000,5.6997,5.7185,5.3529,5.3811,2936691,0
+IAG.US,D,20080425,000000,5.6529,5.7372,5.3811,5.5029,2714959,0
+IAG.US,D,20080428,000000,5.5592,5.6342,5.5217,5.5217,1708097,0
+IAG.US,D,20080429,000000,5.428,5.5873,5.4092,5.5029,2027576,0
+IAG.US,D,20080430,000000,5.5967,5.7185,5.4841,5.6061,1814965,0
+IAG.US,D,20080501,000000,5.5405,5.5778,5.428,5.5123,2564352,0
+IAG.US,D,20080502,000000,5.4935,5.6342,5.4655,5.5592,1026915,0
+IAG.US,D,20080505,000000,5.6529,5.7185,5.4748,5.4748,2381050,0
+IAG.US,D,20080506,000000,5.5029,5.6905,5.4841,5.6342,1095499,0
+IAG.US,D,20080507,000000,5.6623,5.6718,5.4374,5.4841,2495858,0
+IAG.US,D,20080508,000000,5.4841,5.7655,5.4467,5.7372,3067291,0
+IAG.US,D,20080509,000000,5.9062,5.9062,5.6154,5.7372,1724853,0
+IAG.US,D,20080512,000000,5.7372,5.8591,5.6623,5.6997,1352074,0
+IAG.US,D,20080513,000000,5.6249,5.8498,5.6061,5.6997,1794506,0
+IAG.US,D,20080514,000000,5.7092,5.8498,5.6342,5.6435,1883347,0
+IAG.US,D,20080515,000000,5.8029,5.8498,5.7185,5.8498,1638605,0
+IAG.US,D,20080516,000000,5.8873,6.2623,5.8873,6.0092,2608626,0
+IAG.US,D,20080519,000000,6.0654,6.1686,5.9529,5.9716,1092768,0
+IAG.US,D,20080520,000000,6.0185,6.1216,6.0092,6.1216,1170426,0
+IAG.US,D,20080521,000000,6.131,6.1686,5.9716,6.0092,1479001,0
+IAG.US,D,20080522,000000,5.9622,6.0842,5.7843,5.8966,1564246,0
+IAG.US,D,20080523,000000,5.9529,5.9905,5.8311,5.8498,1135568,0
+IAG.US,D,20080527,000000,5.6718,5.8216,5.5686,5.6435,1549950,0
+IAG.US,D,20080528,000000,5.5873,5.7185,5.5686,5.6342,1650620,0
+IAG.US,D,20080529,000000,5.5778,5.6811,5.5217,5.5592,1281601,0
+IAG.US,D,20080530,000000,5.6061,5.6811,5.5311,5.5405,1357575,0
+IAG.US,D,20080602,000000,5.6061,5.6718,5.5217,5.5592,1548168,0
+IAG.US,D,20080603,000000,5.4935,5.6154,5.4935,5.5217,1245074,0
+IAG.US,D,20080604,000000,5.4655,5.5592,5.4655,5.5123,1229223,0
+IAG.US,D,20080605,000000,5.4655,5.7372,5.4092,5.7372,2803621,0
+IAG.US,D,20080606,000000,5.7936,6.0467,5.7936,5.9435,2434737,0
+IAG.US,D,20080609,000000,6.0467,6.0467,5.8216,5.8779,1170228,0
+IAG.US,D,20080610,000000,5.8029,5.8498,5.5405,5.5592,1710072,0
+IAG.US,D,20080611,000000,5.6061,5.7468,5.5686,5.5686,1114917,0
+IAG.US,D,20080612,000000,5.5029,5.5873,5.4374,5.4748,1933356,0
+IAG.US,D,20080613,000000,5.456,5.5405,5.456,5.4841,1367194,0
+IAG.US,D,20080616,000000,5.5778,5.7185,5.4748,5.4748,1083938,0
+IAG.US,D,20080617,000000,5.5405,5.7748,5.5217,5.7748,2073607,0
+IAG.US,D,20080618,000000,5.8216,5.8216,5.6154,5.7185,1197714,0
+IAG.US,D,20080619,000000,5.7655,5.7748,5.5405,5.5499,2169561,0
+IAG.US,D,20080620,000000,5.6154,5.6249,5.3905,5.4467,3125209,0
+IAG.US,D,20080623,000000,5.4655,5.4655,5.2404,5.4092,1992061,0
+IAG.US,D,20080624,000000,5.3717,5.5217,5.3623,5.3623,1200244,0
+IAG.US,D,20080625,000000,5.3905,5.5311,5.2874,5.4935,1192671,0
+IAG.US,D,20080626,000000,5.6249,5.7655,5.6154,5.6435,2855299,0
+IAG.US,D,20080627,000000,5.7185,5.7372,5.6061,5.6718,2123331,0
+IAG.US,D,20080630,000000,5.6905,5.7185,5.4841,5.6718,2158931,0
+IAG.US,D,20080701,000000,5.6529,6.0842,5.6529,5.981,2558682,0
+IAG.US,D,20080702,000000,5.9062,5.9435,5.7843,5.8873,2340978,0
+IAG.US,D,20080703,000000,5.8311,5.8966,5.7748,5.8498,1928242,0
+IAG.US,D,20080707,000000,5.7092,5.7936,5.5311,5.6342,2560840,0
+IAG.US,D,20080708,000000,5.6249,5.6249,5.3435,5.4467,2574729,0
+IAG.US,D,20080709,000000,5.4935,5.6623,5.4092,5.4374,1464018,0
+IAG.US,D,20080710,000000,5.4655,5.6811,5.4092,5.5873,2035073,0
+IAG.US,D,20080711,000000,5.7561,5.8029,5.6529,5.7468,2060568,0
+IAG.US,D,20080714,000000,5.8123,6.0092,5.7372,5.9905,1800138,0
+IAG.US,D,20080715,000000,6.0467,6.1872,5.6811,5.7372,2904761,0
+IAG.US,D,20080716,000000,5.7936,5.9062,5.6154,5.6718,2075519,0
+IAG.US,D,20080717,000000,5.7092,5.9155,5.5873,5.6905,1508733,0
+IAG.US,D,20080718,000000,5.6342,5.7468,5.5967,5.6249,993769,0
+IAG.US,D,20080721,000000,5.6997,5.8966,5.6529,5.8686,1001445,0
+IAG.US,D,20080722,000000,5.9342,5.9998,5.6718,5.6905,1260182,0
+IAG.US,D,20080723,000000,5.6718,5.6905,5.5217,5.6154,2191047,0
+IAG.US,D,20080724,000000,5.6061,5.8498,5.6061,5.7655,2047863,0
+IAG.US,D,20080725,000000,5.7279,6.1499,5.6623,5.9998,2052718,0
+IAG.US,D,20080728,000000,5.9155,6.0467,5.8498,6.0092,1221534,0
+IAG.US,D,20080729,000000,5.9529,5.9716,5.7185,5.9155,1314626,0
+IAG.US,D,20080730,000000,5.7748,6.2529,5.7279,6.1966,1831960,0
+IAG.US,D,20080731,000000,6.4123,6.4123,6.1123,6.206,1502872,0
+IAG.US,D,20080801,000000,6.1216,6.3748,6.0561,6.131,1556431,0
+IAG.US,D,20080804,000000,6.1216,6.4685,5.9998,6.1404,1388740,0
+IAG.US,D,20080805,000000,6.1216,6.1216,5.7843,5.8123,1576156,0
+IAG.US,D,20080806,000000,5.8311,5.9435,5.6811,5.7185,1823225,0
+IAG.US,D,20080807,000000,5.7185,5.8123,5.5311,5.5686,1844048,0
+IAG.US,D,20080808,000000,5.3905,5.4935,5.2311,5.3062,2833708,0
+IAG.US,D,20080811,000000,5.3341,5.3623,4.9405,5.0718,2524363,0
+IAG.US,D,20080812,000000,5.1468,5.1936,4.9405,5.081,1937495,0
+IAG.US,D,20080813,000000,5.128,5.2404,5.0435,5.2123,2056281,0
+IAG.US,D,20080814,000000,5.1749,5.2592,5.0718,5.1092,1163041,0
+IAG.US,D,20080815,000000,5.0718,5.0998,4.8373,4.9685,1372131,0
+IAG.US,D,20080818,000000,4.9874,5.1374,4.978,5.0624,1077738,0
+IAG.US,D,20080819,000000,5.053,5.2123,4.9685,5.128,1067881,0
+IAG.US,D,20080820,000000,5.1936,5.2968,5.0248,5.2498,2113862,0
+IAG.US,D,20080821,000000,5.4374,5.9905,5.3623,5.9062,2638551,0
+IAG.US,D,20080822,000000,5.8498,6.1123,5.6061,5.6997,2318243,0
+IAG.US,D,20080825,000000,5.6997,5.9716,5.6905,5.8404,1339577,0
+IAG.US,D,20080826,000000,5.7279,6.0561,5.7279,5.9435,1036612,0
+IAG.US,D,20080827,000000,6.0842,6.0842,5.8686,5.9342,649790,0
+IAG.US,D,20080828,000000,6.0373,6.1216,5.9905,6.1123,1101135,0
+IAG.US,D,20080829,000000,6.1029,6.1686,5.9998,6.1123,893297,0
+IAG.US,D,20080902,000000,5.6342,5.9342,5.6342,5.8966,1255679,0
+IAG.US,D,20080903,000000,5.8966,5.9622,5.5592,5.7279,1316822,0
+IAG.US,D,20080904,000000,5.7279,5.8029,5.3435,5.3905,1425571,0
+IAG.US,D,20080905,000000,5.4092,5.5686,5.1561,5.2968,1491588,0
+IAG.US,D,20080908,000000,5.3341,5.3998,5.1374,5.1561,1142563,0
+IAG.US,D,20080909,000000,4.978,5.1374,4.4998,4.5467,3202222,0
+IAG.US,D,20080910,000000,4.4905,4.7154,4.3312,4.528,3022363,0
+IAG.US,D,20080911,000000,4.528,4.528,4.1718,4.4624,1921597,0
+IAG.US,D,20080912,000000,4.5936,5.1092,4.4342,4.8841,2111134,0
+IAG.US,D,20080915,000000,4.8281,5.081,4.7061,4.7998,1552511,0
+IAG.US,D,20080916,000000,4.6217,4.7811,4.5186,4.7342,1459602,0
+IAG.US,D,20080917,000000,4.7436,5.4374,4.5936,5.081,3788792,0
+IAG.US,D,20080918,000000,5.3435,5.3905,4.7342,5.0155,5189782,0
+IAG.US,D,20080919,000000,4.9499,5.3435,4.8466,5.1749,4550340,0
+IAG.US,D,20080922,000000,5.5123,5.8311,5.2779,5.5873,3449274,0
+IAG.US,D,20080923,000000,5.8029,5.8404,5.4841,5.7185,2704916,0
+IAG.US,D,20080924,000000,5.8029,5.8216,5.6623,5.7748,1897388,0
+IAG.US,D,20080925,000000,5.7279,5.7561,5.5686,5.6435,1415253,0
+IAG.US,D,20080926,000000,5.6718,5.8029,5.4467,5.5029,2240141,0
+IAG.US,D,20080929,000000,5.4186,5.6154,5.1374,5.2498,2067681,0
+IAG.US,D,20080930,000000,5.3623,5.4374,5.081,5.2686,1761855,0
+IAG.US,D,20081001,000000,5.2686,5.428,5.006,5.0342,1383324,0
+IAG.US,D,20081002,000000,4.9499,4.978,4.3967,4.5186,2170229,0
+IAG.US,D,20081003,000000,4.5936,4.8748,4.4531,4.5092,1926696,0
+IAG.US,D,20081006,000000,4.5936,4.678,3.9374,4.2467,2320654,0
+IAG.US,D,20081007,000000,4.2937,4.4437,4.0781,4.1811,2471056,0
+IAG.US,D,20081008,000000,4.2373,4.5749,4.106,4.4998,2157383,0
+IAG.US,D,20081009,000000,4.4998,4.753,4.4624,4.678,2002512,0
+IAG.US,D,20081010,000000,4.8373,4.8466,3.103,3.6843,3765620,0
+IAG.US,D,20081013,000000,3.8343,3.9467,3.4593,3.5624,1549087,0
+IAG.US,D,20081014,000000,3.7311,4.1436,3.6843,4.0405,1734823,0
+IAG.US,D,20081015,000000,4.0217,4.0217,3.1217,3.2905,3218623,0
+IAG.US,D,20081016,000000,3.2999,3.5249,2.9342,3.0656,3040782,0
+IAG.US,D,20081017,000000,2.8687,3.0936,2.6905,2.878,2263142,0
+IAG.US,D,20081020,000000,3.028,3.178,2.9249,3.0749,1606470,0
+IAG.US,D,20081021,000000,3.0936,3.0936,2.8219,2.8874,1261207,0
+IAG.US,D,20081022,000000,2.8593,2.8593,2.4186,2.4468,1710765,0
+IAG.US,D,20081023,000000,2.2499,2.6718,2.1749,2.4374,3756661,0
+IAG.US,D,20081024,000000,2.0812,2.7655,2.0812,2.4936,2268517,0
+IAG.US,D,20081027,000000,2.4936,2.5499,2.2219,2.3155,1522984,0
+IAG.US,D,20081028,000000,2.5031,2.5593,2.2968,2.5406,1425792,0
+IAG.US,D,20081029,000000,2.7187,3.1593,2.6625,3.0749,2058312,0
+IAG.US,D,20081030,000000,3.2717,3.3467,2.8968,3.1499,1532205,0
+IAG.US,D,20081031,000000,3.0186,3.2623,2.9999,3.0936,1262163,0
+IAG.US,D,20081103,000000,3.1499,3.2999,3.0749,3.103,1012682,0
+IAG.US,D,20081104,000000,3.328,3.7968,3.328,3.7498,3424934,0
+IAG.US,D,20081105,000000,3.7593,3.8155,3.4874,3.5061,1364611,0
+IAG.US,D,20081106,000000,3.5811,3.7218,2.9906,2.9999,3092794,0
+IAG.US,D,20081107,000000,3.2156,3.3842,3.1968,3.3187,1848935,0
+IAG.US,D,20081110,000000,3.5811,3.6,3.3656,3.5811,1528231,0
+IAG.US,D,20081111,000000,3.3936,3.5811,3.2436,3.4312,1313215,0
+IAG.US,D,20081112,000000,3.2717,3.3374,2.9812,2.9999,1239794,0
+IAG.US,D,20081113,000000,3.1124,3.4312,2.728,3.4217,2161830,0
+IAG.US,D,20081114,000000,3.4593,3.5905,3.028,3.0374,1920824,0
+IAG.US,D,20081117,000000,3.0562,3.2436,2.9624,3.1217,1875337,0
+IAG.US,D,20081118,000000,3.0468,3.1968,2.7561,2.8687,1698578,0
+IAG.US,D,20081119,000000,2.9342,3.1311,2.7748,2.8123,1651608,0
+IAG.US,D,20081120,000000,2.8499,2.8968,2.5499,2.6625,2163992,0
+IAG.US,D,20081121,000000,2.8874,3.4874,2.5218,3.4781,2411790,0
+IAG.US,D,20081124,000000,3.6843,3.9374,3.4967,3.6561,3163107,0
+IAG.US,D,20081125,000000,3.8343,3.9842,3.6655,3.9467,3454207,0
+IAG.US,D,20081126,000000,3.9842,4.2093,3.8437,4.2093,2152545,0
+IAG.US,D,20081128,000000,4.2187,4.4061,4.003,4.4061,736728,0
+IAG.US,D,20081201,000000,3.975,4.1904,3.8531,3.8623,2625021,0
+IAG.US,D,20081202,000000,3.9187,4.0405,3.7124,3.9374,2265930,0
+IAG.US,D,20081203,000000,3.8343,3.8999,3.675,3.7686,1853311,0
+IAG.US,D,20081204,000000,3.7311,3.8061,3.5249,3.6374,2066705,0
+IAG.US,D,20081205,000000,3.4874,3.703,3.2623,3.6937,2049264,0
+IAG.US,D,20081208,000000,3.8716,4.0124,3.778,3.9187,1835409,0
+IAG.US,D,20081209,000000,3.778,4.0686,3.7686,3.9562,1707395,0
+IAG.US,D,20081210,000000,4.1624,4.6592,4.1624,4.4342,2535209,0
+IAG.US,D,20081211,000000,4.6217,4.7154,4.3405,4.4998,3598098,0
+IAG.US,D,20081212,000000,4.3592,4.6499,4.3218,4.6499,2109373,0
+IAG.US,D,20081215,000000,4.7811,5.3062,4.5749,4.7623,3397036,0
+IAG.US,D,20081216,000000,4.8281,5.2217,4.6592,5.2217,3508215,0
+IAG.US,D,20081217,000000,5.4655,5.6249,5.1561,5.2404,4307483,0
+IAG.US,D,20081218,000000,5.1749,5.2686,4.7998,5.1468,4590072,0
+IAG.US,D,20081219,000000,5.0248,5.2592,4.8093,5.1561,6806521,0
+IAG.US,D,20081222,000000,5.3529,5.428,5.0998,5.2029,2049208,0
+IAG.US,D,20081223,000000,5.2029,5.3435,5.0718,5.2217,1584459,0
+IAG.US,D,20081224,000000,5.1561,5.3155,5.0248,5.2498,516404,0
+IAG.US,D,20081226,000000,5.2498,5.8498,5.1749,5.7185,820169,0
+IAG.US,D,20081229,000000,5.6435,5.7843,5.456,5.6249,1704260,0
+IAG.US,D,20081230,000000,5.4374,5.6435,5.3435,5.5592,1323020,0
+IAG.US,D,20081231,000000,5.4748,5.8123,5.3623,5.7279,1429114,0
+IAG.US,D,20090102,000000,5.7748,5.9622,5.6623,5.7279,1628791,0
+IAG.US,D,20090105,000000,5.5967,5.5967,5.3155,5.3529,1981119,0
+IAG.US,D,20090106,000000,5.2123,5.6718,5.2123,5.5311,2901322,0
+IAG.US,D,20090107,000000,5.428,5.4841,5.0248,5.0718,2187958,0
+IAG.US,D,20090108,000000,5.3155,5.4841,5.2686,5.3717,2803095,0
+IAG.US,D,20090109,000000,5.4092,5.5405,5.2123,5.4186,1929624,0
+IAG.US,D,20090112,000000,5.1936,5.2404,4.9499,5.081,1890464,0
+IAG.US,D,20090113,000000,5.081,5.5123,5.081,5.3998,2660481,0
+IAG.US,D,20090114,000000,5.2404,5.4092,5.0155,5.128,2125867,0
+IAG.US,D,20090115,000000,5.1561,5.5311,4.9217,5.5217,3619351,0
+IAG.US,D,20090116,000000,5.7748,5.9155,5.6249,5.7092,3417994,0
+IAG.US,D,20090120,000000,5.8686,6.1216,5.7561,5.9155,4017449,0
+IAG.US,D,20090121,000000,6.0842,6.0842,5.6905,5.9529,3435526,0
+IAG.US,D,20090122,000000,5.8216,6.1592,5.8029,5.9716,3573201,0
+IAG.US,D,20090123,000000,6.1779,6.4498,6.1216,6.431,5903008,0
+IAG.US,D,20090126,000000,6.5716,6.7966,6.356,6.4779,4929232,0
+IAG.US,D,20090127,000000,6.3655,6.3655,6.0935,6.1404,3307535,0
+IAG.US,D,20090128,000000,6.1404,6.2905,6.0467,6.1592,3058506,0
+IAG.US,D,20090129,000000,6.1123,6.4498,6.028,6.403,4992889,0
+IAG.US,D,20090130,000000,6.6373,6.7873,6.3372,6.4123,4564638,0
+IAG.US,D,20090202,000000,6.2436,6.5436,6.0748,6.2342,3359435,0
+IAG.US,D,20090203,000000,6.2529,6.5154,6.206,6.4591,3202049,0
+IAG.US,D,20090204,000000,6.5716,6.7404,6.5342,6.656,2554219,0
+IAG.US,D,20090205,000000,6.7873,6.8716,6.6279,6.7593,2093749,0
+IAG.US,D,20090206,000000,6.6373,7.031,6.4123,6.9842,3332286,0
+IAG.US,D,20090209,000000,6.9747,7.106,6.7966,6.806,3066870,0
+IAG.US,D,20090210,000000,6.9842,7.1623,6.7029,6.7686,3004397,0
+IAG.US,D,20090211,000000,6.9092,7.4435,6.8716,7.378,4023848,0
+IAG.US,D,20090212,000000,7.3686,7.4716,7.0685,7.256,3775854,0
+IAG.US,D,20090213,000000,7.256,7.4529,7.0779,7.3967,3318010,0
+IAG.US,D,20090217,000000,7.4998,8.2684,7.4247,8.0434,8775052,0
+IAG.US,D,20090218,000000,8.1091,8.1747,7.6029,8.1278,6192090,0
+IAG.US,D,20090219,000000,8.1466,8.2122,7.6872,7.7717,4300495,0
+IAG.US,D,20090220,000000,8.1373,8.4372,7.809,7.9309,5385423,0
+IAG.US,D,20090223,000000,7.8185,8.306,7.6029,8.1935,4907552,0
+IAG.US,D,20090224,000000,8.2404,8.2497,6.9466,7.181,7048797,0
+IAG.US,D,20090225,000000,7.031,7.4623,6.9559,7.106,6000436,0
+IAG.US,D,20090226,000000,7.0497,7.3873,6.9372,7.2841,4685138,0
+IAG.US,D,20090227,000000,7.4435,7.8841,7.331,7.5747,7556191,0
+IAG.US,D,20090302,000000,7.5185,7.6217,7.0873,7.181,4648751,0
+IAG.US,D,20090303,000000,7.1903,7.3216,6.7593,7.1153,4310707,0
+IAG.US,D,20090304,000000,7.3967,7.4529,6.7873,6.9372,4019671,0
+IAG.US,D,20090305,000000,7.031,7.2935,6.9747,7.2467,5745327,0
+IAG.US,D,20090306,000000,7.3122,7.5653,7.1716,7.2279,3642361,0
+IAG.US,D,20090309,000000,7.2279,7.256,6.7966,6.8716,2347467,0
+IAG.US,D,20090310,000000,6.431,6.431,5.9155,6.0748,6521073,0
+IAG.US,D,20090311,000000,6.1404,6.356,6.0748,6.2154,2922726,0
+IAG.US,D,20090312,000000,6.3091,6.7873,6.2529,6.7029,2749888,0
+IAG.US,D,20090313,000000,6.8623,6.9559,6.656,6.7966,1564720,0
+IAG.US,D,20090316,000000,6.7029,6.8153,6.5623,6.7497,1536842,0
+IAG.US,D,20090317,000000,6.7873,6.7873,6.403,6.5904,1581059,0
+IAG.US,D,20090318,000000,6.4123,7.2467,6.3466,7.1903,4306671,0
+IAG.US,D,20090319,000000,7.5185,8.0623,7.4998,7.9873,6162966,0
+IAG.US,D,20090320,000000,7.9309,8.0247,7.631,7.9216,7356063,0
+IAG.US,D,20090323,000000,7.8278,7.9779,7.6872,7.8185,3214799,0
+IAG.US,D,20090324,000000,7.6404,8.0247,7.4435,7.8561,2657146,0
+IAG.US,D,20090325,000000,7.9404,8.2497,7.781,8.2404,3974129,0
+IAG.US,D,20090326,000000,8.3435,8.3435,7.9779,8.006,2204338,0
+IAG.US,D,20090327,000000,7.8278,7.9497,7.7341,7.8841,1736464,0
+IAG.US,D,20090330,000000,7.809,7.9404,7.3591,7.5747,2792201,0
+IAG.US,D,20090331,000000,7.6967,8.081,7.4247,8.0155,3858264,0
+IAG.US,D,20090401,000000,8.0623,8.3154,7.9684,8.2684,4109126,0
+IAG.US,D,20090402,000000,8.0903,8.1841,7.7903,8.1373,5151324,0
+IAG.US,D,20090403,000000,8.1278,8.2217,7.2841,7.481,4250835,0
+IAG.US,D,20090406,000000,7.3029,7.3029,6.7593,6.8716,4551452,0
+IAG.US,D,20090407,000000,7.0497,7.1716,7.003,7.0404,2617889,0
+IAG.US,D,20090408,000000,7.1529,7.3686,7.0404,7.2186,1929055,0
+IAG.US,D,20090409,000000,7.2654,7.4435,7.106,7.2467,1835573,0
+IAG.US,D,20090413,000000,7.5466,7.6404,7.4529,7.5373,1655964,0
+IAG.US,D,20090414,000000,7.631,7.6779,7.4904,7.5653,1953743,0
+IAG.US,D,20090415,000000,7.7247,7.8278,7.631,7.7717,2798771,0
+IAG.US,D,20090416,000000,7.7717,7.7717,7.3216,7.406,3327918,0
+IAG.US,D,20090417,000000,7.3029,7.378,7.0217,7.0966,3901802,0
+IAG.US,D,20090420,000000,7.1436,7.5185,7.106,7.3497,1941460,0
+IAG.US,D,20090421,000000,7.3591,7.4998,7.0404,7.1529,2534481,0
+IAG.US,D,20090422,000000,7.1903,7.5185,7.0779,7.3591,2851360,0
+IAG.US,D,20090423,000000,7.3686,7.7903,7.256,7.4904,2431117,0
+IAG.US,D,20090424,000000,7.631,8.156,7.5653,8.0434,3601307,0
+IAG.US,D,20090427,000000,8.0155,8.1935,7.9309,8.0155,1990446,0
+IAG.US,D,20090428,000000,7.7529,7.9216,7.5934,7.7529,1310106,0
+IAG.US,D,20090429,000000,7.9216,7.9309,7.6404,7.7717,1538825,0
+IAG.US,D,20090430,000000,7.8466,7.8466,7.4435,7.4904,2751681,0
+IAG.US,D,20090501,000000,7.5466,7.6967,7.4716,7.6029,988378,0
+IAG.US,D,20090504,000000,7.706,8.1373,7.6872,8.1373,1854152,0
+IAG.US,D,20090505,000000,8.306,8.3435,7.9591,7.9873,1920225,0
+IAG.US,D,20090506,000000,8.1653,8.4278,8.0716,8.3717,2146731,0
+IAG.US,D,20090507,000000,8.5497,8.9154,8.4654,8.8685,4004302,0
+IAG.US,D,20090508,000000,8.8122,9.3091,8.7935,9.2997,2898166,0
+IAG.US,D,20090511,000000,9.1685,9.1685,8.8311,9.1215,2258394,0
+IAG.US,D,20090512,000000,9.1497,9.609,9.1215,9.506,3910482,0
+IAG.US,D,20090513,000000,9.4498,9.75,9.1871,9.2528,3323148,0
+IAG.US,D,20090514,000000,8.9434,9.2903,8.6248,9.1685,2705641,0
+IAG.US,D,20090515,000000,9.1028,9.3279,8.9247,9.2153,3059505,0
+IAG.US,D,20090518,000000,9.2716,9.3372,8.9154,9.1497,1495928,0
+IAG.US,D,20090519,000000,9.0935,9.59,8.9341,9.2621,2440316,0
+IAG.US,D,20090520,000000,9.3652,9.59,9.2153,9.525,4339111,0
+IAG.US,D,20090521,000000,9.3935,9.647,9.2059,9.59,4613692,0
+IAG.US,D,20090522,000000,9.759,10.228,9.75,10.181,5387334,0
+IAG.US,D,20090526,000000,9.787,10.04,9.609,9.9,3364515,0
+IAG.US,D,20090527,000000,9.947,9.975,9.628,9.797,2995709,0
+IAG.US,D,20090528,000000,9.984,10.434,9.89,10.2,3510605,0
+IAG.US,D,20090529,000000,10.537,10.706,10.312,10.565,4032427,0
+IAG.US,D,20090601,000000,10.64,10.781,10.247,10.331,3149849,0
+IAG.US,D,20090602,000000,10.443,10.79,10.434,10.5,3797952,0
+IAG.US,D,20090603,000000,10.378,10.378,9.534,9.74,4114629,0
+IAG.US,D,20090604,000000,9.937,10.078,9.712,9.89,2895376,0
+IAG.US,D,20090605,000000,9.609,9.712,9.2997,9.4309,3221905,0
+IAG.US,D,20090608,000000,9.4215,9.581,9.0372,9.572,2418305,0
+IAG.US,D,20090609,000000,9.815,9.89,9.4779,9.534,1532522,0
+IAG.US,D,20090610,000000,9.647,9.675,9.4028,9.572,2101050,0
+IAG.US,D,20090611,000000,9.553,9.6,9.2997,9.4498,2395331,0
+IAG.US,D,20090612,000000,9.2434,9.4685,9.1403,9.2342,2664042,0
+IAG.US,D,20090615,000000,9.2997,9.2997,8.5872,8.6716,3027821,0
+IAG.US,D,20090616,000000,9.0091,9.1591,8.7185,8.9434,2358940,0
+IAG.US,D,20090617,000000,8.9809,9.1123,8.6528,9.0465,2897461,0
+IAG.US,D,20090618,000000,9.0465,9.1028,8.4748,8.531,8117767,0
+IAG.US,D,20090619,000000,8.6154,8.8871,8.4935,8.7747,9621312,0
+IAG.US,D,20090622,000000,8.6716,8.8122,8.4748,8.4748,4372140,0
+IAG.US,D,20090623,000000,8.5216,9.0372,8.5216,8.9809,3430992,0
+IAG.US,D,20090624,000000,9.0653,9.4872,9.0653,9.3652,3732678,0
+IAG.US,D,20090625,000000,9.4685,9.965,9.4215,9.918,4089633,0
+IAG.US,D,20090626,000000,9.909,9.993,9.778,9.825,3057296,0
+IAG.US,D,20090629,000000,9.984,9.984,9.572,9.656,2426565,0
+IAG.US,D,20090630,000000,9.562,9.74,9.2903,9.4872,2986291,0
+IAG.US,D,20090701,000000,9.693,10.256,9.628,9.984,2607469,0
+IAG.US,D,20090702,000000,9.712,10.012,9.4872,9.693,2649739,0
+IAG.US,D,20090706,000000,9.4028,9.543,9.0935,9.3091,3025208,0
+IAG.US,D,20090707,000000,9.3279,9.6,9.2434,9.3652,1940394,0
+IAG.US,D,20090708,000000,9.3935,9.3935,8.3435,8.5872,5552637,0
+IAG.US,D,20090709,000000,8.8028,9.0653,8.6248,8.6434,3894899,0
+IAG.US,D,20090710,000000,8.5684,8.7653,8.4278,8.531,2788026,0
+IAG.US,D,20090713,000000,8.5966,8.7372,8.0341,8.7372,4450517,0
+IAG.US,D,20090714,000000,8.9434,9.0653,8.8404,9.0465,1773099,0
+IAG.US,D,20090715,000000,9.4122,9.525,9.2903,9.3652,1655693,0
+IAG.US,D,20090716,000000,9.2528,9.647,9.2528,9.4215,1961751,0
+IAG.US,D,20090717,000000,9.4685,9.731,9.3747,9.581,2358487,0
+IAG.US,D,20090720,000000,9.918,10.078,9.628,10.068,3144154,0
+IAG.US,D,20090721,000000,10.162,10.247,9.722,10.05,3286435,0
+IAG.US,D,20090722,000000,10.003,10.312,9.843,10.275,4897625,0
+IAG.US,D,20090723,000000,10.2,10.518,10.125,10.265,3952477,0
+IAG.US,D,20090724,000000,10.265,10.603,10.265,10.415,2142634,0
+IAG.US,D,20090727,000000,10.471,10.556,10.247,10.312,1872657,0
+IAG.US,D,20090728,000000,10.115,10.115,9.4591,9.759,2461169,0
+IAG.US,D,20090729,000000,9.665,9.675,9.2903,9.3185,2085618,0
+IAG.US,D,20090730,000000,9.506,9.675,9.3372,9.543,1512935,0
+IAG.US,D,20090731,000000,9.4872,9.965,9.4122,9.9,1718423,0
+IAG.US,D,20090803,000000,10.172,10.331,9.984,10.04,1538958,0
+IAG.US,D,20090804,000000,9.975,10.406,9.975,10.2,1462143,0
+IAG.US,D,20090805,000000,10.247,10.303,9.956,10.143,1285785,0
+IAG.US,D,20090806,000000,10.547,10.734,10.256,10.734,2509665,0
+IAG.US,D,20090807,000000,10.687,11.175,10.678,11.118,4269060,0
+IAG.US,D,20090810,000000,10.893,11.165,10.781,11.081,2700409,0
+IAG.US,D,20090811,000000,10.931,11.287,10.762,11.203,2451859,0
+IAG.US,D,20090812,000000,11.081,11.25,10.922,11.156,2113582,0
+IAG.US,D,20090813,000000,11.446,11.587,11.25,11.465,1769404,0
+IAG.US,D,20090814,000000,11.512,11.568,11.1,11.306,1772427,0
+IAG.US,D,20090817,000000,10.922,11.025,10.406,10.471,2880472,0
+IAG.US,D,20090818,000000,10.425,10.781,10.425,10.715,1365103,0
+IAG.US,D,20090819,000000,10.584,10.856,10.387,10.715,1593879,0
+IAG.US,D,20090820,000000,10.668,10.922,10.593,10.753,1595320,0
+IAG.US,D,20090821,000000,11.109,11.25,10.987,11.184,1392373,0
+IAG.US,D,20090824,000000,11.287,11.371,10.912,10.996,1458322,0
+IAG.US,D,20090825,000000,11.212,11.306,10.931,11.015,1453762,0
+IAG.US,D,20090826,000000,11.015,11.034,10.734,10.959,1189775,0
+IAG.US,D,20090827,000000,10.968,11.109,10.668,11.109,1527601,0
+IAG.US,D,20090828,000000,11.212,11.437,11.184,11.268,1452501,0
+IAG.US,D,20090831,000000,10.968,11.025,10.565,10.903,2491439,0
+IAG.US,D,20090901,000000,10.95,11.156,10.443,10.528,2650186,0
+IAG.US,D,20090902,000000,10.584,11.718,10.49,11.662,6356482,0
+IAG.US,D,20090903,000000,11.897,13.678,11.831,13.556,14353116,0
+IAG.US,D,20090904,000000,13.434,13.453,12.721,12.975,8439619,0
+IAG.US,D,20090908,000000,13.706,13.94,12.534,12.562,7955803,0
+IAG.US,D,20090909,000000,12.534,12.796,12.093,12.243,5833484,0
+IAG.US,D,20090910,000000,12.168,13.021,12.112,12.843,5683132,0
+IAG.US,D,20090911,000000,13.359,13.537,12.946,13.143,6118448,0
+IAG.US,D,20090914,000000,13.059,13.537,12.984,13.359,4890711,0
+IAG.US,D,20090915,000000,13.246,14.343,13.209,14.128,7485552,0
+IAG.US,D,20090916,000000,14.653,14.868,14.465,14.709,7115622,0
+IAG.US,D,20090917,000000,14.493,14.662,13.678,13.828,9870845,0
+IAG.US,D,20090918,000000,13.799,14.409,13.396,13.865,13592601,0
+IAG.US,D,20090921,000000,13.19,13.2,12.571,13.125,7146329,0
+IAG.US,D,20090922,000000,13.846,13.921,13.649,13.818,4993230,0
+IAG.US,D,20090923,000000,13.837,13.875,13.059,13.125,5870313,0
+IAG.US,D,20090924,000000,13.303,13.359,12.337,12.468,5604950,0
+IAG.US,D,20090925,000000,12.206,12.384,11.878,12.14,5759736,0
+IAG.US,D,20090928,000000,12.178,12.956,12.159,12.3,4269998,0
+IAG.US,D,20090929,000000,12.262,13.031,12.215,12.918,4202558,0
+IAG.US,D,20090930,000000,13.312,13.49,12.712,13.256,5903099,0
+IAG.US,D,20091001,000000,13.396,13.396,12.103,12.197,5388598,0
+IAG.US,D,20091002,000000,11.99,12.787,11.85,12.422,5698992,0
+IAG.US,D,20091005,000000,12.543,13.106,12.496,12.965,3880095,0
+IAG.US,D,20091006,000000,13.584,14.09,13.368,13.64,6843547,0
+IAG.US,D,20091007,000000,13.828,13.95,13.321,13.603,4779024,0
+IAG.US,D,20091008,000000,13.724,14.25,13.481,13.94,6569309,0
+IAG.US,D,20091009,000000,13.678,14.034,13.415,13.696,3958311,0
+IAG.US,D,20091012,000000,13.987,14.203,13.462,13.678,2927636,0
+IAG.US,D,20091013,000000,13.743,14.174,13.537,14.015,5710290,0
+IAG.US,D,20091014,000000,14.156,14.231,13.856,13.95,3595153,0
+IAG.US,D,20091015,000000,13.856,14.034,13.425,13.518,4716992,0
+IAG.US,D,20091016,000000,13.5,13.856,13.359,13.546,4176600,0
+IAG.US,D,20091019,000000,13.631,13.771,13.246,13.762,4438540,0
+IAG.US,D,20091020,000000,13.79,13.79,13.012,13.181,4428144,0
+IAG.US,D,20091021,000000,12.975,13.64,12.946,13.162,4213120,0
+IAG.US,D,20091022,000000,13.068,13.115,12.675,13.078,4684440,0
+IAG.US,D,20091023,000000,13.218,13.303,12.806,12.909,4308793,0
+IAG.US,D,20091026,000000,13.059,13.415,12.384,12.459,4566692,0
+IAG.US,D,20091027,000000,12.581,12.675,11.897,12.543,5632611,0
+IAG.US,D,20091028,000000,12.393,12.6,11.428,11.484,9350826,0
+IAG.US,D,20091029,000000,11.728,12.787,11.681,12.646,5446383,0
+IAG.US,D,20091030,000000,12.478,12.478,11.643,12.328,7948309,0
+IAG.US,D,20091102,000000,12.684,13.05,12.15,12.468,6662255,0
+IAG.US,D,20091103,000000,12.206,14.034,12.112,13.996,8382186,0
+IAG.US,D,20091104,000000,14.653,14.859,13.978,14.671,11993555,0
+IAG.US,D,20091105,000000,14.634,14.943,14.343,14.896,7446514,0
+IAG.US,D,20091106,000000,14.868,15.778,14.699,15.431,11248216,0
+IAG.US,D,20091109,000000,16.106,16.753,15.993,16.312,10281807,0
+IAG.US,D,20091110,000000,16.162,16.584,15.909,16.546,7316697,0
+IAG.US,D,20091111,000000,16.978,17.231,16.612,16.846,7178907,0
+IAG.US,D,20091112,000000,16.631,16.649,15.806,15.993,7323012,0
+IAG.US,D,20091113,000000,16.003,17.577,15.9,17.268,11003086,0
+IAG.US,D,20091116,000000,17.906,17.924,17.249,17.634,8464431,0
+IAG.US,D,20091117,000000,17.278,17.737,17.006,17.737,5080847,0
+IAG.US,D,20091118,000000,17.887,18.215,17.221,17.446,6213570,0
+IAG.US,D,20091119,000000,16.987,18.084,16.462,17.943,8126694,0
+IAG.US,D,20091120,000000,17.493,17.849,17.381,17.746,5350049,0
+IAG.US,D,20091123,000000,18.496,18.871,18.093,18.356,6387975,0
+IAG.US,D,20091124,000000,18.44,18.449,17.568,18.018,4535603,0
+IAG.US,D,20091125,000000,18.552,18.721,18.177,18.674,4131718,0
+IAG.US,D,20091127,000000,17.343,17.915,16.818,17.512,5506437,0
+IAG.US,D,20091130,000000,17.371,18.037,17.343,17.765,6450228,0
+IAG.US,D,20091201,000000,18.374,19.162,18.243,19.068,7167043,0
+IAG.US,D,20091202,000000,19.256,19.687,18.937,19.04,8752595,0
+IAG.US,D,20091203,000000,18.749,18.749,17.821,17.999,8747512,0
+IAG.US,D,20091204,000000,17.859,17.859,16.546,17.099,11228865,0
+IAG.US,D,20091207,000000,16.209,16.828,15.778,16.406,11539795,0
+IAG.US,D,20091208,000000,16.153,16.284,15.581,15.721,9582797,0
+IAG.US,D,20091209,000000,15.881,16.443,15.665,16.153,8218847,0
+IAG.US,D,20091210,000000,16.265,16.274,15.815,15.881,6054072,0
+IAG.US,D,20091211,000000,15.843,15.974,15.253,15.45,7889481,0
+IAG.US,D,20091214,000000,15.506,15.928,15.318,15.909,4776231,0
+IAG.US,D,20091215,000000,15.759,16.115,15.468,15.534,5340587,0
+IAG.US,D,20091216,000000,15.834,16.256,15.721,15.806,5580222,0
+IAG.US,D,20091217,000000,15.459,15.468,14.165,14.203,12666237,0
+IAG.US,D,20091218,000000,14.296,14.85,14.24,14.69,11159515,0
+IAG.US,D,20091221,000000,14.831,14.831,14.081,14.165,5627053,0
+IAG.US,D,20091222,000000,14.231,14.728,14.156,14.231,7685595,0
+IAG.US,D,20091223,000000,14.456,14.953,14.399,14.671,5395498,0
+IAG.US,D,20091224,000000,14.971,15.093,14.765,14.784,2348496,0
+IAG.US,D,20091228,000000,14.99,15.206,14.503,14.625,2511633,0
+IAG.US,D,20091229,000000,14.878,15.065,14.671,14.709,4459395,0
+IAG.US,D,20091230,000000,14.55,14.699,14.278,14.512,3368894,0
+IAG.US,D,20091231,000000,14.746,14.887,14.625,14.662,1823689,0
+IAG.US,D,20100104,000000,15.243,15.421,15.009,15.112,4047419,0
+IAG.US,D,20100105,000000,15.281,15.318,14.587,14.859,5651156,0
+IAG.US,D,20100106,000000,15.009,15.346,14.625,15.112,7293934,0
+IAG.US,D,20100107,000000,15.075,15.075,14.643,14.906,5005623,0
+IAG.US,D,20100108,000000,15.018,15.881,14.999,15.871,6720407,0
+IAG.US,D,20100111,000000,16.528,16.603,15.843,16.012,6496584,0
+IAG.US,D,20100112,000000,15.703,16.115,15.281,15.384,5246594,0
+IAG.US,D,20100113,000000,15.44,16.031,15.215,15.946,4054187,0
+IAG.US,D,20100114,000000,15.928,16.078,15.731,15.881,4300167,0
+IAG.US,D,20100115,000000,15.618,15.796,15.29,15.496,5302207,0
+IAG.US,D,20100119,000000,15.515,15.721,15.328,15.459,3649280,0
+IAG.US,D,20100120,000000,14.953,15.075,14.278,14.634,6112377,0
+IAG.US,D,20100121,000000,14.315,14.54,13.387,13.443,10930653,0
+IAG.US,D,20100122,000000,13.171,14.015,12.9,13.668,7676863,0
+IAG.US,D,20100125,000000,13.828,13.837,13.143,13.228,4812739,0
+IAG.US,D,20100126,000000,12.89,13.425,12.796,13.153,4541102,0
+IAG.US,D,20100127,000000,13.087,13.171,12.6,12.984,6110833,0
+IAG.US,D,20100128,000000,13.125,13.218,12.356,12.628,7499669,0
+IAG.US,D,20100129,000000,12.543,12.787,12.262,12.384,7605976,0
+IAG.US,D,20100201,000000,12.571,13.031,12.478,12.975,5976329,0
+IAG.US,D,20100202,000000,13.2,13.818,13.04,13.706,9125005,0
+IAG.US,D,20100203,000000,13.631,13.987,13.359,13.406,5596824,0
+IAG.US,D,20100204,000000,12.946,13.021,12.318,12.422,7049196,0
+IAG.US,D,20100205,000000,12.365,13.125,12.187,13.125,9602396,0
+IAG.US,D,20100208,000000,13.2,13.218,12.44,12.478,7312560,0
+IAG.US,D,20100209,000000,12.75,13.528,12.75,13.228,8107521,0
+IAG.US,D,20100210,000000,13.2,13.443,12.946,13.331,7019463,0
+IAG.US,D,20100211,000000,13.453,14.034,13.284,14.015,7695443,0
+IAG.US,D,20100212,000000,13.631,13.959,13.49,13.818,8070081,0
+IAG.US,D,20100216,000000,14.381,14.531,14.221,14.315,5604080,0
+IAG.US,D,20100217,000000,13.968,14.521,13.95,14.1,7317120,0
+IAG.US,D,20100218,000000,14.109,14.521,14.081,14.278,6511353,0
+IAG.US,D,20100219,000000,14.062,14.399,13.996,14.128,4107235,0
+IAG.US,D,20100222,000000,14.268,14.296,13.706,13.753,4056090,0
+IAG.US,D,20100223,000000,13.518,13.715,12.965,13.021,4863382,0
+IAG.US,D,20100224,000000,12.956,13.359,12.946,13.021,4173497,0
+IAG.US,D,20100225,000000,12.75,13.462,12.665,13.453,4700285,0
+IAG.US,D,20100226,000000,13.584,13.875,13.321,13.846,4089325,0
+IAG.US,D,20100301,000000,13.931,13.968,13.443,13.921,3746575,0
+IAG.US,D,20100302,000000,14.053,14.456,13.931,14.259,4609430,0
+IAG.US,D,20100303,000000,14.456,14.718,14.287,14.568,4729306,0
+IAG.US,D,20100304,000000,14.521,14.596,14.109,14.25,4275749,0
+IAG.US,D,20100305,000000,14.456,14.765,14.343,14.681,3914235,0
+IAG.US,D,20100308,000000,14.962,14.999,14.259,14.278,4723989,0
+IAG.US,D,20100309,000000,14.062,14.25,13.856,13.978,3615749,0
+IAG.US,D,20100310,000000,14.006,14.184,13.584,13.724,3589191,0
+IAG.US,D,20100311,000000,13.668,13.893,13.396,13.846,2611457,0
+IAG.US,D,20100312,000000,13.987,14.053,13.621,13.696,2829946,0
+IAG.US,D,20100315,000000,13.865,13.865,13.368,13.603,2244396,0
+IAG.US,D,20100316,000000,13.94,13.959,13.687,13.865,3668553,0
+IAG.US,D,20100317,000000,13.959,14.015,13.743,13.753,3366590,0
+IAG.US,D,20100318,000000,13.856,13.94,13.453,13.678,2599115,0
+IAG.US,D,20100319,000000,13.696,13.771,13.218,13.443,3747698,0
+IAG.US,D,20100322,000000,13.125,13.584,13.096,13.565,2771673,0
+IAG.US,D,20100323,000000,13.5,13.678,13.218,13.518,2992379,0
+IAG.US,D,20100324,000000,13.265,13.293,12.637,12.684,5424576,0
+IAG.US,D,20100325,000000,12.871,12.937,12.375,12.384,3981058,0
+IAG.US,D,20100326,000000,12.534,12.703,12.356,12.59,3949320,0
+IAG.US,D,20100329,000000,12.768,12.825,12.656,12.712,2241159,0
+IAG.US,D,20100330,000000,12.806,12.815,12.346,12.393,2923234,0
+IAG.US,D,20100331,000000,12.618,12.731,12.365,12.393,2473982,0
+IAG.US,D,20100401,000000,12.731,13.425,12.703,13.425,4958869,0
+IAG.US,D,20100405,000000,13.668,13.865,13.556,13.762,4484268,0
+IAG.US,D,20100406,000000,13.828,14.09,13.771,13.959,2643458,0
+IAG.US,D,20100407,000000,14.034,14.653,14.024,14.625,5676603,0
+IAG.US,D,20100408,000000,14.456,14.484,14.259,14.456,3175827,0
+IAG.US,D,20100409,000000,14.531,14.84,14.446,14.756,3218459,0
+IAG.US,D,20100412,000000,14.756,15.009,14.362,14.409,3517709,0
+IAG.US,D,20100413,000000,14.334,14.653,14.109,14.587,3217502,0
+IAG.US,D,20100414,000000,14.737,14.99,14.606,14.653,2504478,0
+IAG.US,D,20100415,000000,14.512,14.765,14.315,14.381,2131868,0
+IAG.US,D,20100416,000000,14.325,14.568,13.631,14.118,5717122,0
+IAG.US,D,20100419,000000,13.753,14.212,13.659,14.212,2747777,0
+IAG.US,D,20100420,000000,14.521,14.634,14.1,14.1,4317491,0
+IAG.US,D,20100421,000000,14.184,14.596,14.109,14.437,2882508,0
+IAG.US,D,20100422,000000,14.212,14.709,14.081,14.699,3154033,0
+IAG.US,D,20100423,000000,14.578,15.365,14.446,15.243,4607183,0
+IAG.US,D,20100426,000000,15.243,15.356,15.009,15.178,3345781,0
+IAG.US,D,20100427,000000,15.009,15.646,14.943,15.571,6284220,0
+IAG.US,D,20100428,000000,15.609,16.462,15.403,16.237,7489173,0
+IAG.US,D,20100429,000000,16.453,16.565,16.096,16.293,4563295,0
+IAG.US,D,20100430,000000,16.621,17.165,16.612,16.753,5421063,0
+IAG.US,D,20100503,000000,16.978,17.55,16.574,16.799,6514442,0
+IAG.US,D,20100504,000000,16.921,17.062,16.087,16.706,6561596,0
+IAG.US,D,20100505,000000,16.059,16.799,15.768,16.537,6595855,0
+IAG.US,D,20100506,000000,16.481,16.978,15.993,16.659,9809533,0
+IAG.US,D,20100507,000000,16.743,17.109,16.181,16.565,7728325,0
+IAG.US,D,20100510,000000,16.64,16.818,16.453,16.715,4711357,0
+IAG.US,D,20100511,000000,17.287,18.496,17.156,18.384,9092569,0
+IAG.US,D,20100512,000000,18.862,18.984,18.074,18.168,9160750,0
+IAG.US,D,20100513,000000,17.934,18.384,17.915,17.971,4073458,0
+IAG.US,D,20100514,000000,18.365,18.374,16.687,17.737,8793387,0
+IAG.US,D,20100517,000000,17.606,17.634,16.865,17.221,4868553,0
+IAG.US,D,20100518,000000,16.94,17.381,16.762,16.949,5153477,0
+IAG.US,D,20100519,000000,16.49,16.574,15.478,16.031,7751801,0
+IAG.US,D,20100520,000000,15.29,15.825,14.971,15.046,7935213,0
+IAG.US,D,20100521,000000,14.596,15.309,14.456,15.075,5200370,0
+IAG.US,D,20100524,000000,15.309,15.89,15.234,15.421,3385223,0
+IAG.US,D,20100525,000000,15.14,15.881,14.934,15.825,4996828,0
+IAG.US,D,20100526,000000,16.293,16.528,15.937,15.956,5648695,0
+IAG.US,D,20100527,000000,16.143,16.753,16.134,16.565,3094651,0
+IAG.US,D,20100528,000000,16.462,16.603,16.153,16.228,3025118,0
+IAG.US,D,20100601,000000,16.462,16.949,16.153,16.153,3920633,0
+IAG.US,D,20100602,000000,16.096,16.312,15.918,16.153,4293123,0
+IAG.US,D,20100603,000000,16.237,16.246,15.59,15.862,3629407,0
+IAG.US,D,20100604,000000,15.421,15.928,15.374,15.459,3618688,0
+IAG.US,D,20100607,000000,15.318,16.274,15.234,15.965,4414003,0
+IAG.US,D,20100608,000000,16.312,16.771,16.021,16.218,4586965,0
+IAG.US,D,20100609,000000,16.04,16.284,15.684,15.796,3335650,0
+IAG.US,D,20100610,000000,15.693,16.087,15.684,15.834,2679493,0
+IAG.US,D,20100611,000000,15.946,16.612,15.871,16.546,3325962,0
+IAG.US,D,20100614,000000,16.64,16.64,15.9,15.956,2620453,0
+IAG.US,D,20100615,000000,16.068,16.49,16.04,16.471,2489822,0
+IAG.US,D,20100616,000000,16.434,17.306,16.368,17.193,4998305,0
+IAG.US,D,20100617,000000,17.493,17.859,17.465,17.624,4388154,0
+IAG.US,D,20100618,000000,17.999,18.037,17.765,17.784,4023990,0
+IAG.US,D,20100621,000000,18.018,18.018,16.828,16.903,3316351,0
+IAG.US,D,20100622,000000,16.959,17.203,16.762,16.874,2301950,0
+IAG.US,D,20100623,000000,16.649,16.931,16.453,16.724,3604940,0
+IAG.US,D,20100624,000000,16.724,17.081,16.603,16.621,3343154,0
+IAG.US,D,20100625,000000,16.996,17.596,16.978,17.409,3427759,0
+IAG.US,D,20100628,000000,17.502,18.102,17.249,17.278,5602066,0
+IAG.US,D,20100629,000000,16.94,17.128,16.387,16.518,3762262,0
+IAG.US,D,20100630,000000,16.455,16.945,16.389,16.578,3710949,0
+IAG.US,D,20100701,000000,16.574,16.574,15.131,15.721,5043910,0
+IAG.US,D,20100702,000000,15.843,16.078,15.487,15.618,2646432,0
+IAG.US,D,20100706,000000,15.534,15.571,14.756,14.971,4483300,0
+IAG.US,D,20100707,000000,14.868,15.571,14.756,15.571,3372842,0
+IAG.US,D,20100708,000000,15.731,15.74,14.999,15.384,2876066,0
+IAG.US,D,20100709,000000,15.674,16.19,15.506,15.956,2871337,0
+IAG.US,D,20100712,000000,15.853,16.134,15.487,15.618,2029521,0
+IAG.US,D,20100713,000000,16.209,16.209,15.665,15.693,2981341,0
+IAG.US,D,20100714,000000,15.693,16.115,15.581,15.721,2371270,0
+IAG.US,D,20100715,000000,15.965,15.965,15.478,15.656,1827046,0
+IAG.US,D,20100716,000000,15.271,15.318,14.831,14.915,3539728,0
+IAG.US,D,20100719,000000,14.812,14.812,14.315,14.587,3420012,0
+IAG.US,D,20100720,000000,14.437,15.196,14.418,15.196,3006542,0
+IAG.US,D,20100721,000000,15.253,15.412,14.887,15.028,2339788,0
+IAG.US,D,20100722,000000,15.187,15.543,15.075,15.412,2245720,0
+IAG.US,D,20100723,000000,15.534,15.628,15.3,15.534,2259916,0
+IAG.US,D,20100726,000000,15.581,15.721,15.196,15.206,2507686,0
+IAG.US,D,20100727,000000,15.056,15.149,14.315,14.456,3585097,0
+IAG.US,D,20100728,000000,14.418,14.728,14.353,14.643,2360526,0
+IAG.US,D,20100729,000000,14.746,14.85,14.362,14.512,2711621,0
+IAG.US,D,20100730,000000,14.521,14.859,14.484,14.821,1894767,0
+IAG.US,D,20100802,000000,15.112,15.112,14.54,14.606,1794854,0
+IAG.US,D,20100803,000000,14.774,15.225,14.774,15.065,3116714,0
+IAG.US,D,20100804,000000,15.318,16.106,15.29,16.087,4645594,0
+IAG.US,D,20100805,000000,16.153,16.321,15.974,16.237,2624038,0
+IAG.US,D,20100806,000000,16.424,16.931,16.424,16.621,3321127,0
+IAG.US,D,20100809,000000,16.724,16.79,16.321,16.724,2319762,0
+IAG.US,D,20100810,000000,16.443,16.809,16.237,16.771,2650545,0
+IAG.US,D,20100811,000000,16.649,16.837,16.153,16.237,4008762,0
+IAG.US,D,20100812,000000,16.368,16.921,16.303,16.64,3335641,0
+IAG.US,D,20100813,000000,16.631,16.743,16.424,16.565,2072213,0
+IAG.US,D,20100816,000000,16.799,17.165,16.724,17.081,2842218,0
+IAG.US,D,20100817,000000,17.231,17.577,17.053,17.428,2987601,0
+IAG.US,D,20100818,000000,17.268,17.765,17.099,17.559,2663853,0
+IAG.US,D,20100819,000000,17.587,17.699,16.94,17.118,2812658,0
+IAG.US,D,20100820,000000,16.753,16.996,16.593,16.959,1611417,0
+IAG.US,D,20100823,000000,16.987,16.987,16.462,16.574,2192993,0
+IAG.US,D,20100824,000000,16.106,16.893,16.106,16.49,2905732,0
+IAG.US,D,20100825,000000,16.659,17.165,16.659,17.015,3255511,0
+IAG.US,D,20100826,000000,17.165,17.446,17.09,17.371,3707645,0
+IAG.US,D,20100827,000000,17.493,17.653,17.053,17.577,3306473,0
+IAG.US,D,20100830,000000,17.55,17.774,17.24,17.249,2788070,0
+IAG.US,D,20100831,000000,17.512,18.102,17.493,17.568,4094567,0
+IAG.US,D,20100901,000000,17.821,17.943,16.978,17.034,3748573,0
+IAG.US,D,20100902,000000,17.362,17.596,17.118,17.418,2367111,0
+IAG.US,D,20100903,000000,17.268,17.634,17.062,17.559,2846297,0
+IAG.US,D,20100907,000000,17.849,18.14,17.699,18.009,4374619,0
+IAG.US,D,20100908,000000,18.065,18.065,17.174,17.231,5257911,0
+IAG.US,D,20100909,000000,17.362,17.362,16.331,16.734,5111183,0
+IAG.US,D,20100910,000000,16.556,16.771,16.153,16.228,5307823,0
+IAG.US,D,20100913,000000,16.246,16.284,15.731,15.843,4400863,0
+IAG.US,D,20100914,000000,16.228,17.024,16.106,16.715,9385549,0
+IAG.US,D,20100915,000000,16.621,16.874,16.406,16.649,4208186,0
+IAG.US,D,20100916,000000,16.921,16.968,16.593,16.781,4285518,0
+IAG.US,D,20100917,000000,16.921,17.006,16.574,16.687,5471298,0
+IAG.US,D,20100920,000000,16.753,16.912,16.593,16.603,3048040,0
+IAG.US,D,20100921,000000,16.499,16.584,15.937,16.537,5316615,0
+IAG.US,D,20100922,000000,16.818,16.978,16.359,16.696,4357976,0
+IAG.US,D,20100923,000000,16.603,16.649,16.303,16.378,2404746,0
+IAG.US,D,20100924,000000,16.556,16.649,16.265,16.434,2675020,0
+IAG.US,D,20100927,000000,16.434,16.574,16.199,16.303,1999625,0
+IAG.US,D,20100928,000000,16.199,16.574,15.749,16.556,4398283,0
+IAG.US,D,20100929,000000,16.565,16.668,16.331,16.659,3190751,0
+IAG.US,D,20100930,000000,16.846,16.874,16.134,16.603,3991535,0
+IAG.US,D,20101001,000000,16.734,16.856,16.499,16.565,3989032,0
+IAG.US,D,20101004,000000,16.49,16.612,15.956,16.181,2888197,0
+IAG.US,D,20101005,000000,16.584,16.903,16.528,16.64,3653797,0
+IAG.US,D,20101006,000000,16.762,17.099,16.659,16.912,5577027,0
+IAG.US,D,20101007,000000,17.071,17.146,16.171,16.321,4867448,0
+IAG.US,D,20101008,000000,16.34,16.64,16.303,16.471,2212714,0
+IAG.US,D,20101011,000000,16.368,16.753,16.246,16.603,2298482,0
+IAG.US,D,20101012,000000,16.424,16.631,16.124,16.621,2215605,0
+IAG.US,D,20101013,000000,16.865,17.362,16.828,17.062,4023074,0
+IAG.US,D,20101014,000000,17.118,17.193,16.734,16.799,2518398,0
+IAG.US,D,20101015,000000,16.818,16.856,16.424,16.631,2991257,0
+IAG.US,D,20101018,000000,16.415,16.621,16.284,16.462,2407163,0
+IAG.US,D,20101019,000000,15.853,15.853,15.515,15.665,5043477,0
+IAG.US,D,20101020,000000,15.778,16.312,15.731,16.096,3602173,0
+IAG.US,D,20101021,000000,16.171,16.284,15.74,15.956,3301812,0
+IAG.US,D,20101022,000000,15.928,16.368,15.853,16.284,2534216,0
+IAG.US,D,20101025,000000,16.64,16.856,16.499,16.649,3187959,0
+IAG.US,D,20101026,000000,16.499,16.893,16.368,16.874,2678328,0
+IAG.US,D,20101027,000000,16.574,16.584,16.04,16.443,3035440,0
+IAG.US,D,20101028,000000,16.696,17.09,16.546,17.053,3171571,0
+IAG.US,D,20101029,000000,17.096,17.313,16.936,17.134,2357775,0
+IAG.US,D,20101101,000000,17.259,17.334,17.034,17.212,2702494,0
+IAG.US,D,20101102,000000,17.362,17.531,17.184,17.474,2243612,0
+IAG.US,D,20101103,000000,17.502,17.653,16.921,17.278,5113458,0
+IAG.US,D,20101104,000000,17.962,18.234,17.803,18.224,3909216,0
+IAG.US,D,20101105,000000,17.306,17.662,16.818,17.343,7939878,0
+IAG.US,D,20101108,000000,17.287,17.531,17.137,17.418,4484056,0
+IAG.US,D,20101109,000000,17.699,18.121,16.612,16.771,9531307,0
+IAG.US,D,20101110,000000,16.921,16.931,16.246,16.828,5488780,0
+IAG.US,D,20101111,000000,16.818,16.921,16.312,16.631,5213443,0
+IAG.US,D,20101112,000000,16.349,16.621,16.124,16.246,4330103,0
+IAG.US,D,20101115,000000,16.359,16.368,15.937,16.021,2973000,0
+IAG.US,D,20101116,000000,15.628,15.787,15.14,15.243,7324376,0
+IAG.US,D,20101117,000000,15.149,15.646,15.084,15.365,3681291,0
+IAG.US,D,20101118,000000,15.74,15.871,15.618,15.703,2359891,0
+IAG.US,D,20101119,000000,15.703,16.162,15.665,16.012,3469803,0
+IAG.US,D,20101122,000000,16.153,16.265,15.749,16.218,2298495,0
+IAG.US,D,20101123,000000,16.124,16.209,15.74,15.759,4057478,0
+IAG.US,D,20101124,000000,15.806,15.89,15.45,15.496,2935055,0
+IAG.US,D,20101126,000000,15.262,15.459,15.225,15.384,2006618,0
+IAG.US,D,20101129,000000,15.337,15.478,15.056,15.44,2052550,0
+IAG.US,D,20101130,000000,15.543,15.665,15.337,15.356,3505892,0
+IAG.US,D,20101201,000000,15.553,15.618,15.14,15.29,3877175,0
+IAG.US,D,20101202,000000,15.421,15.553,15.281,15.356,2946215,0
+IAG.US,D,20101203,000000,15.45,15.759,15.328,15.703,2737422,0
+IAG.US,D,20101206,000000,15.768,16.059,15.674,16.04,2280293,0
+IAG.US,D,20101207,000000,16.368,16.406,15.825,15.89,3633429,0
+IAG.US,D,20101208,000000,15.759,15.928,15.421,15.525,3131002,0
+IAG.US,D,20101209,000000,15.646,15.928,15.543,15.928,2425202,0
+IAG.US,D,20101210,000000,15.787,16.471,15.787,16.387,3191765,0
+IAG.US,D,20101213,000000,16.546,16.734,16.406,16.453,2223135,0
+IAG.US,D,20101214,000000,16.49,16.537,16.171,16.303,1945617,0
+IAG.US,D,20101215,000000,16.396,16.471,16.031,16.246,2611601,0
+IAG.US,D,20101216,000000,16.228,16.237,15.749,16.153,4256056,0
+IAG.US,D,20101217,000000,16.05,16.659,15.9,16.453,3779010,0
+IAG.US,D,20101220,000000,16.593,16.996,16.584,16.912,3091111,0
+IAG.US,D,20101221,000000,16.846,16.968,16.668,16.715,2989974,0
+IAG.US,D,20101222,000000,16.809,16.874,16.612,16.612,1617045,0
+IAG.US,D,20101223,000000,16.574,16.743,16.406,16.537,1623972,0
+IAG.US,D,20101227,000000,16.49,16.537,16.209,16.378,767168,0
+IAG.US,D,20101228,000000,16.593,16.799,16.453,16.678,1304588,0
+IAG.US,D,20101229,000000,16.7,16.992,16.681,16.813,1391277,0
+IAG.US,D,20101230,000000,16.861,16.898,16.578,16.634,1085535,0
+IAG.US,D,20101231,000000,16.659,16.878,16.593,16.688,786528,0
+IAG.US,D,20110103,000000,16.828,16.996,16.574,16.828,2331547,0
+IAG.US,D,20110104,000000,16.696,16.809,16.284,16.706,4619256,0
+IAG.US,D,20110105,000000,16.481,17.09,16.368,16.865,3971579,0
+IAG.US,D,20110106,000000,16.912,17.099,16.649,16.846,4787115,0
+IAG.US,D,20110107,000000,16.799,17.334,16.781,17.09,3262695,0
+IAG.US,D,20110110,000000,17.015,17.081,16.64,16.818,2280537,0
+IAG.US,D,20110111,000000,16.931,17.249,16.771,17.156,1934429,0
+IAG.US,D,20110112,000000,17.24,17.399,17.099,17.259,1496056,0
+IAG.US,D,20110113,000000,17.324,17.353,16.631,16.753,2485775,0
+IAG.US,D,20110114,000000,16.556,16.865,16.274,16.331,2975421,0
+IAG.US,D,20110118,000000,16.64,17.296,16.64,17.024,3223575,0
+IAG.US,D,20110119,000000,17.249,17.278,16.968,17.221,2778200,0
+IAG.US,D,20110120,000000,16.856,17.399,16.715,17.371,3443927,0
+IAG.US,D,20110121,000000,17.324,17.971,17.296,17.662,4673836,0
+IAG.US,D,20110124,000000,17.718,17.812,17.212,17.343,3086348,0
+IAG.US,D,20110125,000000,17.221,17.409,16.978,17.203,3037842,0
+IAG.US,D,20110126,000000,16.968,18.599,16.959,18.384,6012267,0
+IAG.US,D,20110127,000000,18.299,18.468,17.84,17.971,3558092,0
+IAG.US,D,20110128,000000,17.831,18.778,17.756,18.403,4980193,0
+IAG.US,D,20110131,000000,18.455,18.635,17.761,17.828,3923293,0
+IAG.US,D,20110201,000000,18.168,18.477,17.906,18.477,5282338,0
+IAG.US,D,20110202,000000,18.487,18.543,18.14,18.309,2081257,0
+IAG.US,D,20110203,000000,18.44,19.424,18.093,19.359,5761286,0
+IAG.US,D,20110204,000000,19.424,19.64,19.115,19.462,3107144,0
+IAG.US,D,20110207,000000,19.499,19.715,19.059,19.124,2965197,0
+IAG.US,D,20110208,000000,19.49,19.912,19.349,19.893,3780149,0
+IAG.US,D,20110209,000000,19.902,20.127,19.19,19.312,3029254,0
+IAG.US,D,20110210,000000,19.19,19.265,18.571,19.209,3931973,0
+IAG.US,D,20110211,000000,19.293,19.556,18.984,19.068,2981323,0
+IAG.US,D,20110214,000000,19.124,19.312,18.956,19.209,1918258,0
+IAG.US,D,20110215,000000,19.481,20.081,19.424,19.94,3348614,0
+IAG.US,D,20110216,000000,19.959,20.231,19.621,20.202,3027485,0
+IAG.US,D,20110218,000000,20.634,20.793,20.109,20.156,3113616,0
+IAG.US,D,20110222,000000,20.418,20.502,19.668,19.715,4181260,0
+IAG.US,D,20110223,000000,19.912,20.137,19.537,19.603,4027833,0
+IAG.US,D,20110224,000000,19.837,19.837,18.403,18.506,6688155,0
+IAG.US,D,20110225,000000,19.124,19.827,18.984,19.631,3764562,0
+IAG.US,D,20110228,000000,19.763,19.98,19.433,19.876,3145115,0
+IAG.US,D,20110301,000000,20.146,20.849,20.118,20.681,6230961,0
+IAG.US,D,20110302,000000,20.662,20.962,20.437,20.784,4024245,0
+IAG.US,D,20110303,000000,20.662,20.896,20.259,20.821,2501419,0
+IAG.US,D,20110304,000000,20.727,21.28,20.699,20.802,3332900,0
+IAG.US,D,20110307,000000,21.206,21.318,20.512,20.596,2977955,0
+IAG.US,D,20110308,000000,20.512,20.521,20.071,20.193,3003951,0
+IAG.US,D,20110309,000000,20.352,20.54,20.071,20.174,2361536,0
+IAG.US,D,20110310,000000,19.827,19.921,19.124,19.368,3456606,0
+IAG.US,D,20110311,000000,18.974,19.687,18.937,19.621,2339746,0
+IAG.US,D,20110314,000000,19.574,19.827,19.312,19.706,1814863,0
+IAG.US,D,20110315,000000,18.618,19.303,18.449,19.237,4495580,0
+IAG.US,D,20110316,000000,19.068,19.256,18.412,18.628,4974566,0
+IAG.US,D,20110317,000000,18.984,19.387,18.712,19.293,4149050,0
+IAG.US,D,20110318,000000,19.556,20.015,19.499,19.856,7124575,0
+IAG.US,D,20110321,000000,20.174,20.549,20.118,20.512,2435628,0
+IAG.US,D,20110322,000000,20.521,20.784,20.352,20.502,2404475,0
+IAG.US,D,20110323,000000,20.531,21.581,20.437,21.468,3988228,0
+IAG.US,D,20110324,000000,21.787,21.918,21.299,21.534,3523812,0
+IAG.US,D,20110325,000000,21.656,21.834,21.065,21.093,2555477,0
+IAG.US,D,20110328,000000,21.037,21.149,20.381,20.418,2632335,0
+IAG.US,D,20110329,000000,20.502,20.831,20.287,20.324,2435570,0
+IAG.US,D,20110330,000000,20.577,20.859,20.249,20.765,2403209,0
+IAG.US,D,20110331,000000,20.981,21.086,20.573,20.639,1971517,0
+IAG.US,D,20110401,000000,20.549,20.727,20.24,20.381,2698104,0
+IAG.US,D,20110404,000000,20.596,20.802,20.315,20.381,1799057,0
+IAG.US,D,20110405,000000,20.39,21.505,20.174,21.468,2924348,0
+IAG.US,D,20110406,000000,21.637,21.918,21.374,21.599,2825277,0
+IAG.US,D,20110407,000000,21.59,21.852,21.43,21.505,2386644,0
+IAG.US,D,20110408,000000,21.731,21.89,21.365,21.656,2649458,0
+IAG.US,D,20110411,000000,21.627,21.824,20.981,21.159,2642959,0
+IAG.US,D,20110412,000000,20.943,21.252,20.399,20.559,2361870,0
+IAG.US,D,20110413,000000,20.69,20.699,20.081,20.156,2888286,0
+IAG.US,D,20110414,000000,20.174,20.746,20.043,20.549,3439911,0
+IAG.US,D,20110415,000000,19.912,19.959,18.796,18.815,8032804,0
+IAG.US,D,20110418,000000,18.89,18.89,18.215,18.778,6206192,0
+IAG.US,D,20110419,000000,18.881,19.443,18.665,19.396,3869935,0
+IAG.US,D,20110420,000000,19.734,19.902,18.759,18.824,4614391,0
+IAG.US,D,20110421,000000,19.031,19.321,18.787,19.228,3268779,0
+IAG.US,D,20110425,000000,19.303,19.359,18.674,18.862,2591832,0
+IAG.US,D,20110426,000000,18.824,18.824,18.346,18.571,3885400,0
+IAG.US,D,20110427,000000,18.721,19.293,18.365,19.284,3897750,0
+IAG.US,D,20110428,000000,19.349,19.593,19.049,19.199,2671246,0
+IAG.US,D,20110429,000000,19.186,19.471,19.043,19.452,2952516,0
+IAG.US,D,20110502,000000,19.349,19.865,18.937,19.162,3182724,0
+IAG.US,D,20110503,000000,18.984,18.984,18.056,18.412,5258868,0
+IAG.US,D,20110504,000000,19.415,20.043,19.209,19.303,5952786,0
+IAG.US,D,20110505,000000,18.871,19.021,18.046,18.468,6030683,0
+IAG.US,D,20110506,000000,18.778,19.199,18.374,18.487,3354918,0
+IAG.US,D,20110509,000000,18.721,18.937,18.431,18.796,1906677,0
+IAG.US,D,20110510,000000,18.787,19.012,18.609,18.815,2458768,0
+IAG.US,D,20110511,000000,18.749,19.003,17.606,17.999,5532569,0
+IAG.US,D,20110512,000000,17.653,17.943,17.456,17.634,4856343,0
+IAG.US,D,20110513,000000,17.624,18.215,17.343,17.587,3923035,0
+IAG.US,D,20110516,000000,17.559,18.403,17.446,17.943,3395943,0
+IAG.US,D,20110517,000000,17.727,18.374,17.568,18.262,3159002,0
+IAG.US,D,20110518,000000,18.477,18.956,18.384,18.815,3133955,0
+IAG.US,D,20110519,000000,18.909,19.424,18.749,19.368,4157830,0
+IAG.US,D,20110520,000000,19.349,19.893,18.946,19.64,3506765,0
+IAG.US,D,20110523,000000,19.415,19.743,19.077,19.284,2032063,0
+IAG.US,D,20110524,000000,19.809,19.809,18.974,19.312,3421191,0
+IAG.US,D,20110525,000000,19.406,19.715,19.293,19.452,2645652,0
+IAG.US,D,20110526,000000,19.509,19.546,19.077,19.368,2718018,0
+IAG.US,D,20110527,000000,19.443,19.64,19.387,19.471,2538863,0
+IAG.US,D,20110531,000000,19.763,19.924,19.481,19.735,2291888,0
+IAG.US,D,20110601,000000,19.677,19.893,19.218,19.228,2584299,0
+IAG.US,D,20110602,000000,19.293,19.677,19.059,19.396,2467430,0
+IAG.US,D,20110603,000000,19.256,19.443,19.134,19.256,1851031,0
+IAG.US,D,20110606,000000,19.284,19.593,18.937,19.04,2287870,0
+IAG.US,D,20110607,000000,19.075,19.367,18.717,19.056,2116220,0
+IAG.US,D,20110608,000000,18.821,19.245,18.613,19.104,4723062,0
+IAG.US,D,20110609,000000,19.16,19.773,19.16,19.66,2860770,0
+IAG.US,D,20110610,000000,19.499,19.547,19.047,19.132,2491007,0
+IAG.US,D,20110613,000000,19.031,19.181,18.374,18.571,2414647,0
+IAG.US,D,20110614,000000,18.731,19.274,18.477,19.059,3339584,0
+IAG.US,D,20110615,000000,19.021,19.406,18.384,18.515,3886289,0
+IAG.US,D,20110616,000000,18.406,18.406,17.162,17.351,6340076,0
+IAG.US,D,20110617,000000,17.435,17.831,17.256,17.388,7784722,0
+IAG.US,D,20110620,000000,17.417,17.954,17.388,17.803,2951045,0
+IAG.US,D,20110621,000000,18.123,18.745,17.963,18.642,2660481,0
+IAG.US,D,20110622,000000,18.613,18.651,18.133,18.331,4924994,0
+IAG.US,D,20110623,000000,17.841,17.878,17.256,17.775,4216022,0
+IAG.US,D,20110624,000000,17.756,17.775,16.71,16.842,4279848,0
+IAG.US,D,20110627,000000,16.794,16.974,16.587,16.823,1922303,0
+IAG.US,D,20110628,000000,16.832,17.19,16.823,17.002,2267332,0
+IAG.US,D,20110629,000000,17.332,18.076,17.172,17.718,3574462,0
+IAG.US,D,20110630,000000,17.733,17.961,17.486,17.685,2421155,0
+IAG.US,D,20110701,000000,17.558,17.614,17.106,17.379,1698258,0
+IAG.US,D,20110705,000000,17.746,18.189,17.746,18.105,2337290,0
+IAG.US,D,20110706,000000,18.208,18.557,18.105,18.142,1925142,0
+IAG.US,D,20110707,000000,18.35,18.557,18.218,18.246,1562864,0
+IAG.US,D,20110708,000000,18.51,18.783,18.18,18.293,1492246,0
+IAG.US,D,20110711,000000,18.397,18.604,18.048,18.237,2227806,0
+IAG.US,D,20110712,000000,18.18,19.17,18.161,19.085,3451035,0
+IAG.US,D,20110713,000000,19.415,20.112,19.367,19.773,4338728,0
+IAG.US,D,20110714,000000,20.159,20.234,19.594,19.735,3029641,0
+IAG.US,D,20110715,000000,19.858,19.971,19.641,19.942,2049583,0
+IAG.US,D,20110718,000000,20.046,20.546,19.989,20.216,2969845,0
+IAG.US,D,20110719,000000,20.404,20.404,19.594,19.81,2317989,0
+IAG.US,D,20110720,000000,19.603,20.47,19.462,20.301,2115148,0
+IAG.US,D,20110721,000000,20.404,20.498,19.895,20.15,2112516,0
+IAG.US,D,20110722,000000,20.206,20.809,20.15,20.593,2316617,0
+IAG.US,D,20110725,000000,20.913,20.922,20.234,20.348,1661658,0
+IAG.US,D,20110726,000000,20.14,20.555,20.121,20.197,1669369,0
+IAG.US,D,20110727,000000,20.348,20.536,19.471,19.575,2643997,0
+IAG.US,D,20110728,000000,19.377,19.763,19.085,19.744,2188612,0
+IAG.US,D,20110729,000000,19.678,19.688,18.811,18.849,2971363,0
+IAG.US,D,20110801,000000,18.915,19.452,18.802,19.151,1947264,0
+IAG.US,D,20110802,000000,19.198,19.707,18.849,19.405,2222163,0
+IAG.US,D,20110803,000000,19.716,20.206,19.603,19.801,2427392,0
+IAG.US,D,20110804,000000,19.82,19.914,18.142,18.529,3701778,0
+IAG.US,D,20110805,000000,18.576,18.83,17.501,18.18,3346779,0
+IAG.US,D,20110808,000000,18.416,18.981,17.775,17.831,4389719,0
+IAG.US,D,20110809,000000,18.218,18.717,17.681,18.689,4348121,0
+IAG.US,D,20110810,000000,18.802,19.631,18.331,18.962,5688939,0
+IAG.US,D,20110811,000000,18.425,18.491,17.153,17.973,7843637,0
+IAG.US,D,20110812,000000,17.765,18.152,17.501,18.001,3763827,0
+IAG.US,D,20110815,000000,18.039,18.453,17.878,18.406,2055209,0
+IAG.US,D,20110816,000000,18.472,18.51,18.001,18.001,2623891,0
+IAG.US,D,20110817,000000,18.095,18.35,17.878,18.142,1687084,0
+IAG.US,D,20110818,000000,18.189,18.331,17.501,17.671,2621048,0
+IAG.US,D,20110819,000000,17.841,18.482,17.775,18.359,3656314,0
+IAG.US,D,20110822,000000,18.548,19.584,18.35,19.377,3714005,0
+IAG.US,D,20110823,000000,19.038,19.547,18.896,19.047,4289020,0
+IAG.US,D,20110824,000000,18.877,19.028,18.171,18.585,3464039,0
+IAG.US,D,20110825,000000,18.34,19.122,18.152,18.99,2620893,0
+IAG.US,D,20110826,000000,19.094,19.424,18.463,19.386,2440802,0
+IAG.US,D,20110829,000000,19.49,19.575,18.972,19.273,2122316,0
+IAG.US,D,20110830,000000,19.452,19.744,19.283,19.622,2169192,0
+IAG.US,D,20110831,000000,19.509,19.68,19.148,19.414,2312763,0
+IAG.US,D,20110901,000000,19.481,19.914,19.235,19.886,2188291,0
+IAG.US,D,20110902,000000,20.136,20.554,19.946,20.183,2000577,0
+IAG.US,D,20110906,000000,20.225,20.913,20.206,20.564,3807172,0
+IAG.US,D,20110907,000000,20.037,20.828,19.697,20.8,2997463,0
+IAG.US,D,20110908,000000,21.017,21.733,20.885,21.582,4233231,0
+IAG.US,D,20110909,000000,21.318,21.827,20.932,21.196,4471819,0
+IAG.US,D,20110912,000000,20.941,21.205,20.074,20.649,2603217,0
+IAG.US,D,20110913,000000,20.611,21.036,20.348,20.753,2698167,0
+IAG.US,D,20110914,000000,20.602,20.715,20.216,20.432,2031332,0
+IAG.US,D,20110915,000000,20.216,20.234,19.499,20.103,3184911,0
+IAG.US,D,20110916,000000,20.31,21.45,20.216,20.819,5724535,0
+IAG.US,D,20110919,000000,21.054,21.356,20.762,20.951,3442864,0
+IAG.US,D,20110920,000000,21.007,22.506,20.762,21.912,4981730,0
+IAG.US,D,20110921,000000,21.658,22.223,21.262,21.29,3148594,0
+IAG.US,D,20110922,000000,20.15,20.291,19.462,19.848,4147980,0
+IAG.US,D,20110923,000000,19.085,19.433,18.265,19,3847677,0
+IAG.US,D,20110926,000000,18.67,19.377,18.387,19.349,4532332,0
+IAG.US,D,20110927,000000,20.046,20.282,18.953,19.094,3685483,0
+IAG.US,D,20110928,000000,19.254,19.537,18.302,18.34,3278153,0
+IAG.US,D,20110929,000000,18.745,18.802,18.067,18.745,3958565,0
+IAG.US,D,20110930,000000,18.626,19.252,18.474,18.645,2836041,0
+IAG.US,D,20111003,000000,19.283,19.283,17.699,17.718,4555106,0
+IAG.US,D,20111004,000000,17.728,17.728,15.993,16.785,4810184,0
+IAG.US,D,20111005,000000,16.879,17.869,16.719,17.803,3553815,0
+IAG.US,D,20111006,000000,17.671,18.387,17.53,18.378,2638306,0
+IAG.US,D,20111007,000000,18.642,18.745,17.624,17.831,1952622,0
+IAG.US,D,20111010,000000,18.34,18.491,18.048,18.425,1016444,0
+IAG.US,D,20111011,000000,18.274,18.698,18.105,18.632,1656538,0
+IAG.US,D,20111012,000000,18.925,19.273,18.51,18.774,1919534,0
+IAG.US,D,20111013,000000,18.755,19.16,18.208,19.085,2788478,0
+IAG.US,D,20111014,000000,19.226,19.584,19.17,19.509,1483419,0
+IAG.US,D,20111017,000000,19.443,19.754,18.981,19.056,1516330,0
+IAG.US,D,20111018,000000,18.774,19.254,18.199,19.104,2596389,0
+IAG.US,D,20111019,000000,19.009,19.075,17.435,17.577,2826815,0
+IAG.US,D,20111020,000000,17.624,17.916,17.435,17.699,2600952,0
+IAG.US,D,20111021,000000,18.095,18.218,17.605,17.925,1459722,0
+IAG.US,D,20111024,000000,18.142,18.793,18.114,18.67,1697458,0
+IAG.US,D,20111025,000000,18.67,19.396,18.227,18.972,2229435,0
+IAG.US,D,20111026,000000,19.349,20.216,19.066,19.98,2737131,0
+IAG.US,D,20111027,000000,20.385,20.677,20.046,20.527,1763939,0
+IAG.US,D,20111028,000000,20.47,20.904,20.301,20.847,3249849,0
+IAG.US,D,20111031,000000,20.478,20.839,20.24,20.259,1499608,0
+IAG.US,D,20111101,000000,19.452,20.734,19.113,20.555,2389169,0
+IAG.US,D,20111102,000000,20.715,21.139,20.272,21.121,2565170,0
+IAG.US,D,20111103,000000,21.209,21.741,20.915,21.674,2311685,0
+IAG.US,D,20111104,000000,21.275,21.589,20.839,21.418,1447064,0
+IAG.US,D,20111107,000000,21.601,21.808,21.422,21.761,2268357,0
+IAG.US,D,20111108,000000,21.799,22.138,20.875,21.337,3880962,0
+IAG.US,D,20111109,000000,20.988,21.073,19.82,20.103,3769363,0
+IAG.US,D,20111110,000000,20.24,20.345,19.452,19.756,1897703,0
+IAG.US,D,20111111,000000,19.867,20.649,19.801,20.395,1462457,0
+IAG.US,D,20111114,000000,20.272,20.461,19.98,20.131,1148819,0
+IAG.US,D,20111115,000000,20.084,20.301,19.603,19.914,1701801,0
+IAG.US,D,20111116,000000,19.782,20.15,19.594,19.688,990443,0
+IAG.US,D,20111117,000000,19.537,19.584,18.378,18.5,2372909,0
+IAG.US,D,20111118,000000,18.736,18.821,17.973,18.189,1730930,0
+IAG.US,D,20111121,000000,18.086,18.095,17.454,17.925,1602490,0
+IAG.US,D,20111122,000000,18.152,18.227,17.614,17.775,2018681,0
+IAG.US,D,20111123,000000,17.69,17.991,17.36,17.709,1632990,0
+IAG.US,D,20111125,000000,17.343,17.571,17.058,17.096,1015552,0
+IAG.US,D,20111128,000000,17.765,18.076,17.681,17.822,1517387,0
+IAG.US,D,20111129,000000,17.897,18.02,17.388,17.473,1888931,0
+IAG.US,D,20111130,000000,18.293,19.043,17.961,19.015,2936971,0
+IAG.US,D,20111201,000000,19.075,19.443,18.83,19.235,1935286,0
+IAG.US,D,20111202,000000,19.452,19.49,18.16,18.227,2152757,0
+IAG.US,D,20111205,000000,18.171,18.585,17.784,17.925,1718397,0
+IAG.US,D,20111206,000000,17.837,18.179,17.628,17.875,2594863,0
+IAG.US,D,20111207,000000,17.932,18.55,17.771,18.369,1669951,0
+IAG.US,D,20111208,000000,18.132,18.151,17.609,17.761,1697775,0
+IAG.US,D,20111209,000000,17.714,18.341,17.647,18.113,1426572,0
+IAG.US,D,20111212,000000,17.628,17.628,16.792,17.4,2420263,0
+IAG.US,D,20111213,000000,17.419,17.78,16.574,16.735,2381912,0
+IAG.US,D,20111214,000000,16.375,16.47,15.282,15.938,4828192,0
+IAG.US,D,20111215,000000,16.08,16.147,15.159,15.244,4235183,0
+IAG.US,D,20111216,000000,15.548,15.843,15.434,15.577,2513407,0
+IAG.US,D,20111219,000000,15.311,15.662,14.902,14.94,2457416,0
+IAG.US,D,20111220,000000,15.33,15.643,15.282,15.406,1889755,0
+IAG.US,D,20111221,000000,15.415,15.605,15.064,15.225,1941238,0
+IAG.US,D,20111222,000000,15.273,15.339,14.988,15.225,2208689,0
+IAG.US,D,20111223,000000,15.282,15.434,15.102,15.415,1026979,0
+IAG.US,D,20111227,000000,15.425,15.482,15.007,15.121,737700,0
+IAG.US,D,20111228,000000,15.168,15.197,14.342,14.437,1823778,0
+IAG.US,D,20111229,000000,14.218,14.969,13.953,14.893,2121490,0
+IAG.US,D,20111230,000000,15.067,15.22,14.817,15.057,1303992,0
+IAG.US,D,20120103,000000,15.444,15.776,15.387,15.681,2637403,0
+IAG.US,D,20120104,000000,15.615,16.052,15.596,15.738,4433696,0
+IAG.US,D,20120105,000000,15.624,16.327,15.51,16.27,3213586,0
+IAG.US,D,20120106,000000,16.298,16.422,15.643,15.71,2622975,0
+IAG.US,D,20120109,000000,15.805,16.204,15.71,16.194,2356660,0
+IAG.US,D,20120110,000000,16.574,16.925,16.384,16.498,2715255,0
+IAG.US,D,20120111,000000,16.669,16.716,16.194,16.242,1392610,0
+IAG.US,D,20120112,000000,16.431,16.669,16.099,16.308,1515025,0
+IAG.US,D,20120113,000000,15.957,16.071,15.662,16.061,2044100,0
+IAG.US,D,20120117,000000,15.89,15.995,15.244,15.425,3705724,0
+IAG.US,D,20120118,000000,15.33,15.501,15.178,15.415,2358606,0
+IAG.US,D,20120119,000000,15.406,15.482,14.627,14.769,3010122,0
+IAG.US,D,20120120,000000,14.731,15.092,14.57,14.826,2540246,0
+IAG.US,D,20120123,000000,14.931,15.206,14.817,14.959,2352311,0
+IAG.US,D,20120124,000000,14.836,14.836,14.57,14.655,2049746,0
+IAG.US,D,20120125,000000,14.551,16.185,14.494,16.109,4340348,0
+IAG.US,D,20120126,000000,16.375,16.612,15.805,15.833,3567895,0
+IAG.US,D,20120127,000000,15.805,16.27,15.786,16.185,2691832,0
+IAG.US,D,20120130,000000,15.957,16.023,15.653,15.786,2031942,0
+IAG.US,D,20120131,000000,16.113,16.2,15.556,15.902,2059868,0
+IAG.US,D,20120201,000000,16.128,16.147,15.748,15.976,1594764,0
+IAG.US,D,20120202,000000,16.09,16.726,16.033,16.536,2769180,0
+IAG.US,D,20120203,000000,16.764,16.783,16.204,16.441,3374493,0
+IAG.US,D,20120206,000000,16.204,16.46,16.071,16.327,1255808,0
+IAG.US,D,20120207,000000,16.384,16.517,15.966,16.137,1904552,0
+IAG.US,D,20120208,000000,16.185,16.251,15.767,15.909,2016304,0
+IAG.US,D,20120209,000000,16.08,16.223,15.767,15.843,1821259,0
+IAG.US,D,20120210,000000,15.681,15.729,15.406,15.501,2609249,0
+IAG.US,D,20120213,000000,15.681,15.786,15.548,15.7,1869750,0
+IAG.US,D,20120214,000000,15.7,15.748,15.187,15.425,2150048,0
+IAG.US,D,20120215,000000,15.729,15.767,15.187,15.197,3011209,0
+IAG.US,D,20120216,000000,15.121,15.558,14.978,15.463,3137151,0
+IAG.US,D,20120217,000000,15.539,15.624,15.216,15.491,1747996,0
+IAG.US,D,20120221,000000,15.833,16.337,15.786,15.995,2714400,0
+IAG.US,D,20120222,000000,15.947,16.64,15.862,16.488,2164442,0
+IAG.US,D,20120223,000000,16.745,16.849,16.46,16.574,2167295,0
+IAG.US,D,20120224,000000,15.976,16.052,15.026,15.102,4857261,0
+IAG.US,D,20120227,000000,15.035,15.035,14.522,14.741,4328561,0
+IAG.US,D,20120228,000000,14.864,14.864,14.37,14.693,3540162,0
+IAG.US,D,20120229,000000,14.807,14.894,14.078,14.366,4341180,0
+IAG.US,D,20120301,000000,14.522,14.608,14.19,14.256,2354132,0
+IAG.US,D,20120302,000000,14.19,14.247,13.905,13.962,2654318,0
+IAG.US,D,20120305,000000,13.867,13.962,13.373,13.525,3053331,0
+IAG.US,D,20120306,000000,13.098,13.582,13.06,13.573,3158807,0
+IAG.US,D,20120307,000000,13.573,13.668,13.297,13.592,1521117,0
+IAG.US,D,20120308,000000,13.763,13.915,13.611,13.734,1788453,0
+IAG.US,D,20120309,000000,13.734,13.943,13.582,13.706,2148756,0
+IAG.US,D,20120312,000000,13.63,13.658,13.326,13.373,1879440,0
+IAG.US,D,20120313,000000,13.269,13.497,13.088,13.136,2903717,0
+IAG.US,D,20120314,000000,12.965,12.993,12.442,12.68,5237249,0
+IAG.US,D,20120315,000000,12.661,12.851,12.528,12.699,4337379,0
+IAG.US,D,20120316,000000,12.604,12.87,12.575,12.623,9630613,0
+IAG.US,D,20120319,000000,12.623,12.822,12.556,12.575,2409702,0
+IAG.US,D,20120320,000000,12.613,12.737,12.281,12.727,3307007,0
+IAG.US,D,20120321,000000,12.832,12.917,12.642,12.737,2566495,0
+IAG.US,D,20120322,000000,12.262,12.566,12.224,12.528,2810464,0
+IAG.US,D,20120323,000000,12.642,12.784,12.49,12.556,2636170,0
+IAG.US,D,20120326,000000,12.813,12.851,12.613,12.784,2807037,0
+IAG.US,D,20120327,000000,12.832,12.86,12.585,12.651,1637965,0
+IAG.US,D,20120328,000000,12.528,12.651,12.347,12.452,1482809,0
+IAG.US,D,20120329,000000,12.414,12.575,12.233,12.537,1954882,0
+IAG.US,D,20120330,000000,12.599,12.676,12.503,12.628,1659773,0
+IAG.US,D,20120402,000000,12.613,13.06,12.585,12.917,1697500,0
+IAG.US,D,20120403,000000,12.898,12.917,12.252,12.328,2824851,0
+IAG.US,D,20120404,000000,12.043,12.072,11.512,11.759,4340922,0
+IAG.US,D,20120405,000000,11.834,11.863,11.36,11.474,1996234,0
+IAG.US,D,20120409,000000,11.578,11.701,11.341,11.445,2771460,0
+IAG.US,D,20120410,000000,11.559,11.815,11.36,11.682,5558409,0
+IAG.US,D,20120411,000000,11.777,11.815,11.597,11.664,2579814,0
+IAG.US,D,20120412,000000,11.73,12.29,11.673,12.186,3552995,0
+IAG.US,D,20120413,000000,12.119,12.176,11.882,12.081,2426984,0
+IAG.US,D,20120416,000000,12.119,12.195,11.626,11.787,3469215,0
+IAG.US,D,20120417,000000,11.853,12.205,11.759,12.015,2312417,0
+IAG.US,D,20120418,000000,11.901,12.129,11.863,12.015,1661776,0
+IAG.US,D,20120419,000000,12.138,12.271,11.967,12.062,2235449,0
+IAG.US,D,20120420,000000,12.1,12.186,11.654,11.682,4195667,0
+IAG.US,D,20120423,000000,11.54,11.55,11.246,11.303,3356521,0
+IAG.US,D,20120424,000000,11.379,11.493,11.303,11.36,1583794,0
+IAG.US,D,20120425,000000,11.512,11.844,11.35,11.825,3240723,0
+IAG.US,D,20120426,000000,11.863,12.072,11.777,11.948,2920993,0
+IAG.US,D,20120427,000000,12.024,12.053,11.711,11.901,2878876,0
+IAG.US,D,20120430,000000,11.773,12.013,11.542,11.773,3443591,0
+IAG.US,D,20120501,000000,11.873,11.986,11.768,11.882,1992506,0
+IAG.US,D,20120502,000000,11.853,11.901,11.645,11.796,1858204,0
+IAG.US,D,20120503,000000,11.682,11.701,11.103,11.16,3713887,0
+IAG.US,D,20120504,000000,11.122,11.341,10.913,10.932,3150032,0
+IAG.US,D,20120507,000000,10.932,10.97,10.533,10.638,3159298,0
+IAG.US,D,20120508,000000,10.391,10.457,10.172,10.324,4503931,0
+IAG.US,D,20120509,000000,10.153,10.419,9.973,10.239,7583096,0
+IAG.US,D,20120510,000000,10.381,10.457,10.125,10.381,3654823,0
+IAG.US,D,20120511,000000,10.324,10.514,10.125,10.305,2469434,0
+IAG.US,D,20120514,000000,10.125,10.201,9.4884,9.4884,4707673,0
+IAG.US,D,20120515,000000,9.536,9.678,8.9281,8.9471,5066615,0
+IAG.US,D,20120516,000000,8.9566,9.289,8.7382,8.7856,5201676,0
+IAG.US,D,20120517,000000,8.9471,9.384,8.8521,9.2416,3654334,0
+IAG.US,D,20120518,000000,9.545,9.707,9.175,9.2511,3255847,0
+IAG.US,D,20120521,000000,9.2606,9.517,9.2226,9.441,2285616,0
+IAG.US,D,20120522,000000,9.4884,9.716,9.194,9.2606,3816225,0
+IAG.US,D,20120523,000000,9.1561,9.735,8.8141,9.669,5391893,0
+IAG.US,D,20120524,000000,9.811,10.201,9.621,10.191,4844190,0
+IAG.US,D,20120525,000000,10.258,10.419,10.096,10.324,3436831,0
+IAG.US,D,20120529,000000,10.467,10.495,10.02,10.172,2971401,0
+IAG.US,D,20120530,000000,10.001,10.4,9.83,10.286,2791483,0
+IAG.US,D,20120531,000000,10.265,10.457,9.91,10.131,2902124,0
+IAG.US,D,20120601,000000,10.381,11.198,10.353,11.065,6626154,0
+IAG.US,D,20120604,000000,11.179,11.246,10.714,11.113,4322646,0
+IAG.US,D,20120605,000000,11.197,11.648,11.034,11.59,4805703,0
+IAG.US,D,20120606,000000,11.898,12.157,11.542,11.84,5772023,0
+IAG.US,D,20120607,000000,11.907,11.955,11.158,11.379,4201822,0
+IAG.US,D,20120608,000000,11.187,11.6,11.062,11.504,2523692,0
+IAG.US,D,20120611,000000,11.664,11.664,11.227,11.265,2951041,0
+IAG.US,D,20120612,000000,11.36,11.873,11.36,11.806,3933920,0
+IAG.US,D,20120613,000000,11.996,12.11,11.682,11.901,3950276,0
+IAG.US,D,20120614,000000,12.024,12.091,11.759,11.929,4117719,0
+IAG.US,D,20120615,000000,11.955,11.994,11.658,11.763,9597816,0
+IAG.US,D,20120618,000000,11.815,12.214,11.664,12.195,4142253,0
+IAG.US,D,20120619,000000,12.233,12.309,12.005,12.205,2723276,0
+IAG.US,D,20120620,000000,11.958,12.167,11.616,11.92,4784897,0
+IAG.US,D,20120621,000000,11.568,11.568,11.189,11.208,3271681,0
+IAG.US,D,20120622,000000,11.293,11.37,11.014,11.12,2745068,0
+IAG.US,D,20120625,000000,11.024,11.274,10.861,11.197,2333769,0
+IAG.US,D,20120626,000000,11.11,11.216,10.851,11.024,2683691,0
+IAG.US,D,20120627,000000,11.12,11.379,10.899,11.245,2571303,0
+IAG.US,D,20120628,000000,10.995,11.149,10.515,10.889,3020058,0
+IAG.US,D,20120629,000000,11.494,11.504,11.101,11.331,2698568,0
+IAG.US,D,20120702,000000,11.312,11.466,11.235,11.389,2189008,0
+IAG.US,D,20120703,000000,11.552,11.811,11.523,11.763,2510092,0
+IAG.US,D,20120705,000000,11.667,11.811,11.619,11.648,2319958,0
+IAG.US,D,20120706,000000,11.504,11.562,10.841,10.87,3564188,0
+IAG.US,D,20120709,000000,10.832,10.909,10.64,10.813,3930449,0
+IAG.US,D,20120710,000000,10.851,10.976,10.236,10.323,3007200,0
+IAG.US,D,20120711,000000,10.285,10.563,10.208,10.371,2577842,0
+IAG.US,D,20120712,000000,10.131,10.525,10.006,10.409,2583165,0
+IAG.US,D,20120713,000000,10.496,10.582,10.371,10.544,2145365,0
+IAG.US,D,20120716,000000,10.582,10.611,10.371,10.429,1825005,0
+IAG.US,D,20120717,000000,10.438,10.448,10.102,10.246,2742455,0
+IAG.US,D,20120718,000000,10.131,10.256,10.073,10.16,2184877,0
+IAG.US,D,20120719,000000,10.275,10.505,10.256,10.496,2389085,0
+IAG.US,D,20120720,000000,10.4,10.544,10.304,10.496,2434045,0
+IAG.US,D,20120723,000000,10.236,10.275,9.91,9.948,2557035,0
+IAG.US,D,20120724,000000,10.006,10.112,9.632,9.804,2198136,0
+IAG.US,D,20120725,000000,10.044,10.092,9.881,9.987,2951923,0
+IAG.US,D,20120726,000000,10.054,10.601,10.035,10.544,3145044,0
+IAG.US,D,20120727,000000,10.64,10.803,10.467,10.736,2503678,0
+IAG.US,D,20120730,000000,10.745,10.918,10.649,10.899,2172129,0
+IAG.US,D,20120731,000000,10.899,11.101,10.688,10.697,1956627,0
+IAG.US,D,20120801,000000,10.659,10.659,10.006,10.361,3084697,0
+IAG.US,D,20120802,000000,10.275,10.563,10.131,10.14,2910324,0
+IAG.US,D,20120803,000000,10.39,10.774,10.304,10.573,3395362,0
+IAG.US,D,20120806,000000,10.63,11.322,10.621,11.187,2289357,0
+IAG.US,D,20120807,000000,11.206,11.283,11.062,11.235,1896443,0
+IAG.US,D,20120808,000000,11.072,11.197,10.755,10.832,2823784,0
+IAG.US,D,20120809,000000,10.813,11.072,10.659,10.87,1815324,0
+IAG.US,D,20120810,000000,10.774,11.101,10.774,11.014,1283710,0
+IAG.US,D,20120813,000000,11.005,11.226,10.745,10.784,1480305,0
+IAG.US,D,20120814,000000,10.889,11.216,10.793,10.986,2549172,0
+IAG.US,D,20120815,000000,10.976,11.062,10.678,10.889,2751400,0
+IAG.US,D,20120816,000000,10.966,11.379,10.851,11.341,3251199,0
+IAG.US,D,20120817,000000,11.446,11.687,11.427,11.504,2536595,0
+IAG.US,D,20120820,000000,11.504,11.85,11.245,11.811,3056572,0
+IAG.US,D,20120821,000000,12.08,12.407,11.907,11.994,3766996,0
+IAG.US,D,20120822,000000,11.984,12.445,11.831,12.407,3249856,0
+IAG.US,D,20120823,000000,12.599,12.762,12.426,12.647,4393898,0
+IAG.US,D,20120824,000000,12.647,12.676,12.455,12.58,2145973,0
+IAG.US,D,20120827,000000,12.608,12.666,12.445,12.512,1831474,0
+IAG.US,D,20120828,000000,12.445,12.704,12.436,12.589,1809467,0
+IAG.US,D,20120829,000000,12.56,12.647,12.407,12.512,1666216,0
+IAG.US,D,20120830,000000,12.484,12.599,12.205,12.263,1810466,0
+IAG.US,D,20120831,000000,12.349,12.685,12.167,12.58,3378005,0
+IAG.US,D,20120904,000000,12.685,12.762,12.464,12.714,2081981,0
+IAG.US,D,20120905,000000,12.733,12.743,12.339,12.628,1637355,0
+IAG.US,D,20120906,000000,12.772,13.012,12.743,12.973,2535674,0
+IAG.US,D,20120907,000000,13.271,13.588,13.252,13.501,3128057,0
+IAG.US,D,20120910,000000,13.492,13.492,13.156,13.194,1915188,0
+IAG.US,D,20120911,000000,13.309,13.511,13.281,13.463,1890859,0
+IAG.US,D,20120912,000000,13.54,13.617,13.146,13.386,2234172,0
+IAG.US,D,20120913,000000,13.357,14.154,13.146,14.106,4157747,0
+IAG.US,D,20120914,000000,14.298,15.268,14.26,15.163,6462589,0
+IAG.US,D,20120917,000000,15.259,15.268,14.241,14.971,4886118,0
+IAG.US,D,20120918,000000,14.903,15.288,14.346,15.201,5398857,0
+IAG.US,D,20120919,000000,15.441,15.691,15.268,15.518,4645679,0
+IAG.US,D,20120920,000000,15.288,15.518,15.182,15.422,5179507,0
+IAG.US,D,20120921,000000,15.739,15.768,15.403,15.681,11248293,0
+IAG.US,D,20120924,000000,15.326,15.441,14.759,14.788,4590640,0
+IAG.US,D,20120925,000000,15.028,15.182,14.452,14.519,4247207,0
+IAG.US,D,20120926,000000,14.193,14.865,14.135,14.769,4758820,0
+IAG.US,D,20120927,000000,14.932,15.259,14.625,15.23,3754560,0
+IAG.US,D,20120928,000000,15.095,15.316,14.932,15.182,3694434,0
+IAG.US,D,20121001,000000,15.403,15.729,15.384,15.7,3897679,0
+IAG.US,D,20121002,000000,15.729,15.777,15.528,15.691,3149970,0
+IAG.US,D,20121003,000000,15.662,15.691,15.095,15.124,4057180,0
+IAG.US,D,20121004,000000,15.345,15.758,15.259,15.72,3705595,0
+IAG.US,D,20121005,000000,15.729,16.209,15.643,15.796,4326553,0
+IAG.US,D,20121008,000000,15.48,15.7,15.364,15.595,2157524,0
+IAG.US,D,20121009,000000,15.547,15.681,15.115,15.134,2686782,0
+IAG.US,D,20121010,000000,15.028,15.652,15.028,15.22,2841624,0
+IAG.US,D,20121011,000000,15.384,15.528,15.163,15.326,2831526,0
+IAG.US,D,20121012,000000,15.316,15.316,14.903,15.019,2097251,0
+IAG.US,D,20121015,000000,14.836,14.99,14.558,14.99,2724329,0
+IAG.US,D,20121016,000000,15.057,15.432,15.028,15.393,1915201,0
+IAG.US,D,20121017,000000,15.364,15.652,15.182,15.566,1796811,0
+IAG.US,D,20121018,000000,15.364,15.451,14.807,14.846,3236666,0
+IAG.US,D,20121019,000000,14.759,14.999,14.452,14.913,3349634,0
+IAG.US,D,20121022,000000,14.836,15.24,14.836,15.172,3518965,0
+IAG.US,D,20121023,000000,14.769,14.865,14.635,14.711,2241902,0
+IAG.US,D,20121024,000000,14.846,14.894,14.539,14.567,2581764,0
+IAG.US,D,20121025,000000,14.865,15.019,14.615,14.721,2166755,0
+IAG.US,D,20121026,000000,14.692,14.807,14.5,14.625,1804063,0
+IAG.US,D,20121031,000000,14.625,15.086,14.548,14.971,1923650,0
+IAG.US,D,20121101,000000,14.942,15.067,14.798,14.855,2159523,0
+IAG.US,D,20121102,000000,14.683,14.692,14.241,14.27,2852876,0
+IAG.US,D,20121105,000000,14.25,14.394,14.03,14.106,2252648,0
+IAG.US,D,20121106,000000,14.308,14.779,14.25,14.721,2923332,0
+IAG.US,D,20121107,000000,14.884,14.903,14.318,14.692,3101038,0
+IAG.US,D,20121108,000000,14.654,15.288,14.539,15.134,2769417,0
+IAG.US,D,20121109,000000,15.191,15.24,14.74,14.769,2015308,0
+IAG.US,D,20121112,000000,14.807,14.884,14.385,14.491,1895459,0
+IAG.US,D,20121113,000000,14.346,14.404,14.164,14.27,2194777,0
+IAG.US,D,20121114,000000,12.829,12.944,11.408,11.494,13367464,0
+IAG.US,D,20121115,000000,11.494,11.552,10.678,11.341,8027466,0
+IAG.US,D,20121116,000000,11.36,11.504,10.947,11.264,4201208,0
+IAG.US,D,20121119,000000,11.504,11.706,11.293,11.398,3022276,0
+IAG.US,D,20121120,000000,11.35,11.456,11.11,11.283,2341024,0
+IAG.US,D,20121121,000000,11.283,11.629,11.139,11.466,1975069,0
+IAG.US,D,20121123,000000,11.619,11.859,11.514,11.754,1725160,0
+IAG.US,D,20121126,000000,11.658,11.696,11.437,11.648,2245480,0
+IAG.US,D,20121127,000000,11.619,11.744,11.331,11.37,2672233,0
+IAG.US,D,20121128,000000,11.197,11.552,11.043,11.552,2676204,0
+IAG.US,D,20121129,000000,11.619,11.725,11.283,11.379,2456874,0
+IAG.US,D,20121130,000000,11.36,11.456,11.187,11.36,1607284,0
+IAG.US,D,20121203,000000,11.418,11.494,11.178,11.216,1409551,0
+IAG.US,D,20121204,000000,11.082,11.35,10.957,11.082,2451141,0
+IAG.US,D,20121205,000000,11.11,11.11,10.285,10.313,4633754,0
+IAG.US,D,20121206,000000,10.265,10.467,10.188,10.236,3586967,0
+IAG.US,D,20121207,000000,10.361,10.409,10.16,10.313,2921710,0
+IAG.US,D,20121210,000000,10.477,10.63,10.294,10.582,2027199,0
+IAG.US,D,20121211,000000,10.64,10.909,10.534,10.755,2704876,0
+IAG.US,D,20121212,000000,10.937,11.398,10.841,11.226,3729498,0
+IAG.US,D,20121213,000000,10.986,11.158,10.851,11.005,2951347,0
+IAG.US,D,20121214,000000,11.005,11.379,10.957,11.274,3075584,0
+IAG.US,D,20121217,000000,11.264,11.283,11.101,11.216,2591935,0
+IAG.US,D,20121218,000000,11.197,11.216,10.832,11.053,2760526,0
+IAG.US,D,20121219,000000,11.003,11.187,10.945,11.003,2812947,0
+IAG.US,D,20121220,000000,10.906,11.1,10.605,10.712,3947499,0
+IAG.US,D,20121221,000000,10.673,10.945,10.556,10.886,7204414,0
+IAG.US,D,20121224,000000,10.799,10.886,10.702,10.77,1031298,0
+IAG.US,D,20121226,000000,10.789,10.916,10.653,10.867,1378111,0
+IAG.US,D,20121227,000000,10.731,11.022,10.692,10.809,3712202,0
+IAG.US,D,20121228,000000,10.799,10.925,10.663,10.712,1628302,0
+IAG.US,D,20121231,000000,10.712,11.236,10.712,11.139,2009694,0
+IAG.US,D,20130102,000000,11.498,11.654,11.353,11.44,2262350,0
+IAG.US,D,20130103,000000,11.333,11.479,10.78,10.818,2871268,0
+IAG.US,D,20130104,000000,10.644,10.78,10.449,10.76,3172273,0
+IAG.US,D,20130107,000000,10.692,10.809,10.527,10.546,2365897,0
+IAG.US,D,20130108,000000,10.566,10.585,10.391,10.488,3820419,0
+IAG.US,D,20130109,000000,10.517,10.595,10.313,10.352,2545729,0
+IAG.US,D,20130110,000000,10.585,10.653,10.469,10.566,3810195,0
+IAG.US,D,20130111,000000,10.537,10.76,10.508,10.731,4215379,0
+IAG.US,D,20130114,000000,10.896,10.896,10.634,10.682,1767997,0
+IAG.US,D,20130115,000000,10.712,10.789,10.595,10.682,2002769,0
+IAG.US,D,20130116,000000,10.605,10.692,10.537,10.653,1497329,0
+IAG.US,D,20130117,000000,10.585,10.712,10.401,10.527,3551464,0
+IAG.US,D,20130118,000000,10.585,10.721,10.546,10.682,2197727,0
+IAG.US,D,20130122,000000,10.644,10.75,10.498,10.556,3471150,0
+IAG.US,D,20130123,000000,10.042,10.051,8.9441,8.9636,12686540,0
+IAG.US,D,20130124,000000,8.9053,8.9247,8.4586,8.4974,9618646,0
+IAG.US,D,20130125,000000,8.3614,8.5945,8.1187,8.1478,7898541,0
+IAG.US,D,20130128,000000,8.1672,8.3129,8.0992,8.1866,6501574,0
+IAG.US,D,20130129,000000,8.3129,8.4489,8.2255,8.2449,3102147,0
+IAG.US,D,20130130,000000,8.3809,8.4391,7.9536,8.0313,7103926,0
+IAG.US,D,20130131,000000,8.0313,8.041,7.7205,8.0118,7429758,0
+IAG.US,D,20130201,000000,8.1284,8.3712,7.9633,8.1187,3943065,0
+IAG.US,D,20130204,000000,8.109,8.3614,8.0895,8.2546,4450396,0
+IAG.US,D,20130205,000000,8.2935,8.4877,8.2935,8.342,5035528,0
+IAG.US,D,20130206,000000,8.3323,8.4877,8.3323,8.4489,2861509,0
+IAG.US,D,20130207,000000,8.4489,8.6139,8.3517,8.5071,3467630,0
+IAG.US,D,20130208,000000,8.5071,8.546,8.3712,8.4489,2139350,0
+IAG.US,D,20130211,000000,8.3712,8.5168,8.2935,8.4586,3652615,0
+IAG.US,D,20130212,000000,8.3906,8.5071,8.3032,8.3323,3827189,0
+IAG.US,D,20130213,000000,8.3323,8.3906,8.1575,8.1769,3484927,0
+IAG.US,D,20130214,000000,8.2255,8.3129,8.0313,8.0701,4589252,0
+IAG.US,D,20130215,000000,8.0021,8.0216,7.6719,7.6914,5609378,0
+IAG.US,D,20130219,000000,7.6719,7.8079,7.604,7.7302,3643371,0
+IAG.US,D,20130220,000000,7.6428,7.6428,7.1864,7.2058,5632515,0
+IAG.US,D,20130221,000000,7.1184,7.6719,7.0601,7.4874,6399562,0
+IAG.US,D,20130222,000000,7.4971,7.5263,7.099,7.1475,4633813,0
+IAG.US,D,20130225,000000,7.2446,7.3806,7.2349,7.2641,5334354,0
+IAG.US,D,20130226,000000,7.3223,7.4292,7.167,7.2446,5434388,0
+IAG.US,D,20130227,000000,7.1864,7.1961,6.895,6.9145,5924331,0
+IAG.US,D,20130228,000000,6.9,6.9,6.49,6.55,7658725,0
+IAG.US,D,20130301,000000,6.6231,6.7008,6.3221,6.3609,6901396,0
+IAG.US,D,20130304,000000,6.4386,6.4386,5.9239,5.9725,9495925,0
+IAG.US,D,20130305,000000,6.089,6.0987,5.9628,5.9822,7074281,0
+IAG.US,D,20130306,000000,5.9725,6.1861,5.8656,6.0987,13444163,0
+IAG.US,D,20130307,000000,6.1376,6.3318,6.021,6.0404,13042076,0
+IAG.US,D,20130308,000000,6.021,6.4192,5.9239,6.3609,13927952,0
+IAG.US,D,20130311,000000,6.4386,6.5843,6.3415,6.4677,5804109,0
+IAG.US,D,20130312,000000,6.594,7.0698,6.5843,7.0698,10576246,0
+IAG.US,D,20130313,000000,7.1572,7.1572,6.4677,6.4872,12883217,0
+IAG.US,D,20130314,000000,6.5066,6.6134,6.3706,6.5066,5623072,0
+IAG.US,D,20130315,000000,6.5551,6.7591,6.5357,6.7202,9957075,0
+IAG.US,D,20130318,000000,6.9048,6.9824,6.7008,6.7494,8263187,0
+IAG.US,D,20130319,000000,6.7494,6.9145,6.6814,6.7494,5905061,0
+IAG.US,D,20130320,000000,6.7688,6.7979,6.7008,6.7202,3327747,0
+IAG.US,D,20130321,000000,6.7785,7.1281,6.7785,6.9727,5990368,0
+IAG.US,D,20130322,000000,6.8853,7.0893,6.8465,7.031,4561056,0
+IAG.US,D,20130325,000000,7.0213,7.3223,6.8756,7.1475,6981476,0
+IAG.US,D,20130326,000000,7.1864,7.2446,6.8465,6.895,5334569,0
+IAG.US,D,20130327,000000,6.8756,7.0796,6.8562,7.0504,3873161,0
+IAG.US,D,20130328,000000,7.0019,7.0504,6.9145,6.9922,2525422,0
+IAG.US,D,20130401,000000,7.0213,7.0601,6.8562,6.9048,2895340,0
+IAG.US,D,20130402,000000,6.8076,6.8368,6.5454,6.5746,6731299,0
+IAG.US,D,20130403,000000,6.5746,6.7202,6.1667,6.2541,9290172,0
+IAG.US,D,20130404,000000,6.2347,6.4969,6.1084,6.4677,8467405,0
+IAG.US,D,20130405,000000,6.5843,6.6717,6.2444,6.3512,7682875,0
+IAG.US,D,20130408,000000,6.3609,6.3803,6.2055,6.2152,3781226,0
+IAG.US,D,20130409,000000,6.2444,6.6037,6.225,6.526,7573788,0
+IAG.US,D,20130410,000000,6.4677,6.4969,6.1861,6.2347,5777652,0
+IAG.US,D,20130411,000000,6.1667,6.2444,6.0016,6.021,6696028,0
+IAG.US,D,20130412,000000,5.8559,5.8656,5.5063,5.6034,13397549,0
+IAG.US,D,20130415,000000,5.011,5.2927,4.8557,5.0596,14042543,0
+IAG.US,D,20130416,000000,5.2247,5.283,4.7683,4.8265,11786852,0
+IAG.US,D,20130417,000000,4.846,4.9334,4.4963,4.5255,13393264,0
+IAG.US,D,20130418,000000,4.6226,4.8557,4.4672,4.6809,7958081,0
+IAG.US,D,20130419,000000,4.778,4.846,4.5061,4.7294,8193567,0
+IAG.US,D,20130422,000000,4.8751,4.9236,4.6809,4.7974,5951535,0
+IAG.US,D,20130423,000000,4.7683,4.9042,4.6226,4.8265,5602505,0
+IAG.US,D,20130424,000000,4.8945,5.2344,4.8557,5.1664,6940366,0
+IAG.US,D,20130425,000000,5.2927,5.3315,5.1082,5.1858,9674054,0
+IAG.US,D,20130426,000000,5.2247,5.2732,4.9431,5.0013,5697970,0
+IAG.US,D,20130429,000000,5.0887,5.1858,5.0305,5.079,3797143,0
+IAG.US,D,20130430,000000,5.06,5.21,4.87,5.21,5756168,0
+IAG.US,D,20130501,000000,5.0596,5.4383,4.9916,5.3218,8691908,0
+IAG.US,D,20130502,000000,5.3898,5.4092,5.2441,5.3024,6719775,0
+IAG.US,D,20130503,000000,5.3218,5.4578,5.2927,5.3995,3861108,0
+IAG.US,D,20130506,000000,5.4189,5.4383,5.3024,5.3412,2645174,0
+IAG.US,D,20130507,000000,5.2732,5.2732,5.0693,5.2247,4928652,0
+IAG.US,D,20130508,000000,5.3801,5.8851,5.3509,5.8462,12055580,0
+IAG.US,D,20130509,000000,5.7588,6.0307,5.6423,5.6617,7128832,0
+IAG.US,D,20130510,000000,5.4869,5.5355,5.2538,5.516,9937537,0
+IAG.US,D,20130513,000000,5.4383,5.4772,5.2732,5.3121,5232920,0
+IAG.US,D,20130514,000000,5.2247,5.3898,5.147,5.1664,5870643,0
+IAG.US,D,20130515,000000,5.0693,5.0887,4.8751,4.8945,7072412,0
+IAG.US,D,20130516,000000,4.8751,4.8751,4.7197,4.778,11567924,0
+IAG.US,D,20130517,000000,4.7003,4.71,4.5449,4.5449,6806512,0
+IAG.US,D,20130520,000000,4.5546,5.1276,4.5352,5.0887,6530253,0
+IAG.US,D,20130521,000000,4.8557,4.9431,4.7197,4.7877,7786497,0
+IAG.US,D,20130522,000000,4.8945,5.1179,4.8071,4.9042,8012926,0
+IAG.US,D,20130523,000000,4.9819,5.0596,4.9236,4.9916,5794003,0
+IAG.US,D,20130524,000000,4.9722,5.1179,4.9042,4.9334,4956048,0
+IAG.US,D,20130528,000000,4.9819,5.0693,4.8265,4.8557,5428573,0
+IAG.US,D,20130529,000000,4.9,5.2,4.88,5.19,7391305,0
+IAG.US,D,20130530,000000,5.3218,5.516,5.2927,5.4772,8591576,0
+IAG.US,D,20130531,000000,5.43,5.48,5.08,5.13,16382386,0
+IAG.US,D,20130603,000000,5.2053,5.3704,5.147,5.3315,7153532,0
+IAG.US,D,20130604,000000,5.23,5.26,5.15,5.21,6881157,0
+IAG.US,D,20130605,000000,5.25,5.34,5.21,5.34,5454700,0
+IAG.US,D,20130606,000000,5.32,5.49,5.28,5.39,6128741,0
+IAG.US,D,20130607,000000,5.3218,5.3218,5.079,5.1373,7037878,0
+IAG.US,D,20130610,000000,5.1276,5.2441,5.0596,5.2344,3656020,0
+IAG.US,D,20130611,000000,5.02,5.18,4.99,5.02,7698412,0
+IAG.US,D,20130612,000000,5.0208,5.1956,5.0013,5.1276,5250980,0
+IAG.US,D,20130613,000000,5.079,5.1373,5.0013,5.0984,4028124,0
+IAG.US,D,20130614,000000,5.18,5.21,5.04,5.04,4214618,0
+IAG.US,D,20130617,000000,5.0596,5.1179,5.0013,5.0887,3878867,0
+IAG.US,D,20130618,000000,5.03,5.05,4.9,4.94,4518661,0
+IAG.US,D,20130619,000000,4.94,5.02,4.76,4.78,5143145,0
+IAG.US,D,20130620,000000,4.57,4.63,4.28,4.34,12541798,0
+IAG.US,D,20130621,000000,4.42,4.44,4.14,4.23,15186232,0
+IAG.US,D,20130624,000000,4.16,4.16,3.96,3.98,9783466,0
+IAG.US,D,20130625,000000,4.02,4.08,3.94,4.02,5080518,0
+IAG.US,D,20130626,000000,3.87,3.89,3.7,3.71,8806512,0
+IAG.US,D,20130627,000000,3.8,4.06,3.77,3.97,8866029,0
+IAG.US,D,20130628,000000,3.9331,4.3798,3.8845,4.205,14255642,0
+IAG.US,D,20130701,000000,4.37,4.5,4.25,4.41,6253134,0
+IAG.US,D,20130702,000000,4.31,4.4,3.97,4.03,9021079,0
+IAG.US,D,20130703,000000,4.06,4.11,4,4.03,4280929,0
+IAG.US,D,20130705,000000,3.91,4,3.85,3.99,5367335,0
+IAG.US,D,20130708,000000,4.05,4.1,3.9,3.92,3388566,0
+IAG.US,D,20130709,000000,4,4.04,3.92,3.95,3981796,0
+IAG.US,D,20130710,000000,4,4.09,3.95,4.02,4881723,0
+IAG.US,D,20130711,000000,4.27,4.41,4.2,4.41,6708085,0
+IAG.US,D,20130712,000000,4.37,4.44,4.26,4.33,5478362,0
+IAG.US,D,20130715,000000,4.3,4.42,4.29,4.35,3126642,0
+IAG.US,D,20130716,000000,4.42,4.68,4.36,4.67,6179813,0
+IAG.US,D,20130717,000000,4.74,4.82,4.41,4.41,7627920,0
+IAG.US,D,20130718,000000,4.47,4.53,4.34,4.44,4032379,0
+IAG.US,D,20130719,000000,4.51,4.7,4.46,4.69,4134277,0
+IAG.US,D,20130722,000000,4.93,5.13,4.86,5.09,10167106,0
+IAG.US,D,20130723,000000,5.09,5.47,5,5.44,10949345,0
+IAG.US,D,20130724,000000,5.48,5.48,5.02,5.15,10016435,0
+IAG.US,D,20130725,000000,5.16,5.43,5.13,5.32,6983684,0
+IAG.US,D,20130726,000000,5.23,5.35,5.11,5.34,6671875,0
+IAG.US,D,20130729,000000,5.36,5.41,5.23,5.27,4508185,0
+IAG.US,D,20130730,000000,5.28,5.35,5.15,5.26,4732333,0
+IAG.US,D,20130731,000000,5.26,5.33,5.04,5.18,7080397,0
+IAG.US,D,20130801,000000,5.23,5.23,4.97,5.02,6181330,0
+IAG.US,D,20130802,000000,4.98,5.08,4.79,4.81,5884474,0
+IAG.US,D,20130805,000000,4.81,4.91,4.73,4.78,2851927,0
+IAG.US,D,20130806,000000,4.67,4.68,4.37,4.39,5795386,0
+IAG.US,D,20130807,000000,4.37,4.44,4.28,4.29,4633004,0
+IAG.US,D,20130808,000000,4.45,5,4.42,5,9617966,0
+IAG.US,D,20130809,000000,5,5.12,4.84,5.01,8019745,0
+IAG.US,D,20130812,000000,5.3,5.4,5.27,5.34,10506075,0
+IAG.US,D,20130813,000000,5.42,5.6,5.31,5.44,12322092,0
+IAG.US,D,20130814,000000,5.47,5.87,5.4,5.83,9792000,0
+IAG.US,D,20130815,000000,5.75,6.5,5.7,6.46,15686241,0
+IAG.US,D,20130816,000000,6.58,6.71,6.15,6.31,14107334,0
+IAG.US,D,20130819,000000,6.31,6.36,6.13,6.16,6678214,0
+IAG.US,D,20130820,000000,6.12,6.52,6.07,6.45,7674862,0
+IAG.US,D,20130821,000000,6.38,6.46,6.2,6.22,9690077,0
+IAG.US,D,20130822,000000,6.34,6.54,6.25,6.35,6693097,0
+IAG.US,D,20130823,000000,6.31,6.79,6.3,6.71,9442012,0
+IAG.US,D,20130826,000000,6.81,7,6.74,6.79,11004229,0
+IAG.US,D,20130827,000000,7.01,7.08,6.41,6.43,16302678,0
+IAG.US,D,20130828,000000,6.52,6.75,6.08,6.16,11419603,0
+IAG.US,D,20130829,000000,6.06,6.26,5.86,6.17,12117105,0
+IAG.US,D,20130830,000000,5.99,6.25,5.92,6.02,6632422,0
+IAG.US,D,20130903,000000,6.19,6.23,5.99,6.04,6686787,0
+IAG.US,D,20130904,000000,5.95,6.1,5.88,6.1,6469335,0
+IAG.US,D,20130905,000000,6.07,6.07,5.76,5.84,7206514,0
+IAG.US,D,20130906,000000,5.94,6.07,5.92,5.95,7331144,0
+IAG.US,D,20130909,000000,5.96,6.04,5.84,5.89,4988579,0
+IAG.US,D,20130910,000000,5.75,5.77,5.57,5.62,7887887,0
+IAG.US,D,20130911,000000,5.66,5.7,5.43,5.56,8376632,0
+IAG.US,D,20130912,000000,5.33,5.4,5.17,5.18,7945561,0
+IAG.US,D,20130913,000000,5.14,5.37,5.13,5.37,6962236,0
+IAG.US,D,20130916,000000,5.2,5.35,5.08,5.17,10456287,0
+IAG.US,D,20130917,000000,5.24,5.41,5.22,5.37,9125759,0
+IAG.US,D,20130918,000000,5.32,6.04,5.2,5.89,15852042,0
+IAG.US,D,20130919,000000,6.05,6.1,5.63,5.79,12232127,0
+IAG.US,D,20130920,000000,5.62,5.65,5.08,5.1,31518694,0
+IAG.US,D,20130923,000000,5.08,5.2,4.83,4.85,10311864,0
+IAG.US,D,20130924,000000,4.8,5.01,4.66,4.86,11762641,0
+IAG.US,D,20130925,000000,4.9,5.08,4.85,4.89,8001514,0
+IAG.US,D,20130926,000000,4.95,4.98,4.75,4.83,6827157,0
+IAG.US,D,20130927,000000,4.92,4.97,4.76,4.77,6293551,0
+IAG.US,D,20130930,000000,4.73,4.87,4.7,4.75,6661686,0
+IAG.US,D,20131001,000000,4.6,4.69,4.52,4.63,9569074,0
+IAG.US,D,20131002,000000,4.69,4.87,4.62,4.63,6654100,0
+IAG.US,D,20131003,000000,4.65,4.73,4.54,4.56,6353437,0
+IAG.US,D,20131004,000000,4.59,4.61,4.51,4.53,4264920,0
+IAG.US,D,20131007,000000,4.58,4.65,4.54,4.64,4464198,0
+IAG.US,D,20131008,000000,4.66,4.7,4.46,4.5,5889588,0
+IAG.US,D,20131009,000000,4.48,4.58,4.34,4.51,5348769,0
+IAG.US,D,20131010,000000,4.59,4.76,4.45,4.47,7520304,0
+IAG.US,D,20131011,000000,4.4,4.46,4.32,4.38,6018751,0
+IAG.US,D,20131014,000000,4.44,4.52,4.35,4.36,3583156,0
+IAG.US,D,20131015,000000,4.38,4.6,4.32,4.58,6807890,0
+IAG.US,D,20131016,000000,4.6,4.6,4.43,4.44,6666407,0
+IAG.US,D,20131017,000000,4.71,4.86,4.62,4.72,9452516,0
+IAG.US,D,20131018,000000,4.75,4.82,4.71,4.76,4131053,0
+IAG.US,D,20131021,000000,4.85,4.98,4.84,4.98,4766803,0
+IAG.US,D,20131022,000000,5.12,5.3,5.12,5.22,7725746,0
+IAG.US,D,20131023,000000,5.19,5.31,5.03,5.07,7002164,0
+IAG.US,D,20131024,000000,5.25,5.39,5.15,5.37,6321056,0
+IAG.US,D,20131025,000000,5.32,5.48,5.22,5.45,7244113,0
+IAG.US,D,20131028,000000,5.48,5.59,5.38,5.49,5417116,0
+IAG.US,D,20131029,000000,5.47,5.51,5.28,5.29,5338094,0
+IAG.US,D,20131030,000000,5.42,5.48,5.12,5.4,6716012,0
+IAG.US,D,20131031,000000,5.24,5.28,5.07,5.1,6630500,0
+IAG.US,D,20131101,000000,5.03,5.04,4.9,5.01,5969926,0
+IAG.US,D,20131104,000000,5.1,5.18,5.03,5.18,3575726,0
+IAG.US,D,20131105,000000,5.12,5.14,4.89,4.94,7660334,0
+IAG.US,D,20131106,000000,5.06,5.13,4.86,4.89,7779265,0
+IAG.US,D,20131107,000000,4.7,4.8,4.54,4.61,9558332,0
+IAG.US,D,20131108,000000,4.52,4.64,4.39,4.6,8244777,0
+IAG.US,D,20131111,000000,4.54,4.65,4.48,4.63,3891204,0
+IAG.US,D,20131112,000000,4.6,4.72,4.55,4.58,4529144,0
+IAG.US,D,20131113,000000,4.65,4.68,4.51,4.53,3733091,0
+IAG.US,D,20131114,000000,4.61,4.64,4.51,4.61,6112570,0
+IAG.US,D,20131115,000000,4.63,4.68,4.57,4.58,4158758,0
+IAG.US,D,20131118,000000,4.57,4.58,4.42,4.47,4051871,0
+IAG.US,D,20131119,000000,4.48,4.52,4.4,4.45,3765382,0
+IAG.US,D,20131120,000000,4.4,4.54,4.28,4.32,5534714,0
+IAG.US,D,20131121,000000,4.27,4.33,4.21,4.29,4780435,0
+IAG.US,D,20131122,000000,4.31,4.4,4.2,4.24,4523326,0
+IAG.US,D,20131125,000000,4.2,4.35,4.14,4.27,6705468,0
+IAG.US,D,20131126,000000,4.21,4.22,4.1,4.13,6127571,0
+IAG.US,D,20131127,000000,4.17,4.2,4.11,4.17,3350790,0
+IAG.US,D,20131129,000000,4.31,4.38,4.27,4.36,2883575,0
+IAG.US,D,20131202,000000,4.3,4.32,4.08,4.11,6571776,0
+IAG.US,D,20131203,000000,4.09,4.13,4,4.01,6006267,0
+IAG.US,D,20131204,000000,4.05,4.11,3.98,4.05,8176902,0
+IAG.US,D,20131205,000000,3.96,4.06,3.9,3.9,7336365,0
+IAG.US,D,20131206,000000,3.97,4,3.86,3.87,5713148,0
+IAG.US,D,20131209,000000,3.94,3.97,3.88,3.91,6028931,0
+IAG.US,D,20131210,000000,4.08,4.11,4.03,4.07,8382726,0
+IAG.US,D,20131211,000000,4.1,4.1,3.82,3.84,9119424,0
+IAG.US,D,20131212,000000,3.77,3.77,3.4,3.42,26386021,0
+IAG.US,D,20131213,000000,3.49,3.53,3.41,3.43,6732345,0
+IAG.US,D,20131216,000000,3.44,3.53,3.44,3.5,8356628,0
+IAG.US,D,20131217,000000,3.47,3.51,3.44,3.48,5932292,0
+IAG.US,D,20131218,000000,3.5,3.56,3.32,3.34,11573889,0
+IAG.US,D,20131219,000000,3.24,3.28,3.22,3.27,7128791,0
+IAG.US,D,20131220,000000,3.29,3.32,3.22,3.24,9592771,0
+IAG.US,D,20131223,000000,3.21,3.28,3.15,3.2,7072507,0
+IAG.US,D,20131224,000000,3.2,3.3,3.2,3.27,3818395,0
+IAG.US,D,20131226,000000,3.31,3.38,3.3,3.35,4602227,0
+IAG.US,D,20131227,000000,3.37,3.48,3.34,3.47,7227166,0
+IAG.US,D,20131230,000000,3.47,3.48,3.28,3.28,7920320,0
+IAG.US,D,20131231,000000,3.24,3.38,3.22,3.33,5695517,0
+IAG.US,D,20140102,000000,3.43,3.54,3.43,3.53,7218932,0
+IAG.US,D,20140103,000000,3.58,3.61,3.49,3.5,5874515,0
+IAG.US,D,20140106,000000,3.54,3.56,3.47,3.49,4914404,0
+IAG.US,D,20140107,000000,3.44,3.5,3.37,3.5,4799612,0
+IAG.US,D,20140108,000000,3.44,3.49,3.4,3.47,4607225,0
+IAG.US,D,20140109,000000,3.45,3.48,3.41,3.44,4658019,0
+IAG.US,D,20140110,000000,3.52,3.55,3.47,3.5,5726066,0
+IAG.US,D,20140113,000000,3.61,3.86,3.56,3.83,9347491,0
+IAG.US,D,20140114,000000,3.8,4.04,3.74,3.79,13399672,0
+IAG.US,D,20140115,000000,3.76,3.94,3.72,3.81,7365895,0
+IAG.US,D,20140116,000000,3.89,3.95,3.85,3.89,4031940,0
+IAG.US,D,20140117,000000,3.95,4.09,3.93,4.06,6334500,0
+IAG.US,D,20140121,000000,4.02,4.17,3.99,4.1,5906861,0
+IAG.US,D,20140122,000000,3.96,3.97,3.6,3.61,14212831,0
+IAG.US,D,20140123,000000,3.69,3.76,3.68,3.72,7902133,0
+IAG.US,D,20140124,000000,3.77,3.81,3.58,3.7,5471141,0
+IAG.US,D,20140127,000000,3.69,3.7,3.6,3.61,4091674,0
+IAG.US,D,20140128,000000,3.63,3.66,3.57,3.64,3015973,0
+IAG.US,D,20140129,000000,3.7,3.76,3.61,3.76,4547491,0
+IAG.US,D,20140130,000000,3.62,3.66,3.57,3.65,4809836,0
+IAG.US,D,20140131,000000,3.69,3.75,3.6,3.65,4619397,0
+IAG.US,D,20140203,000000,3.71,3.75,3.58,3.58,4186304,0
+IAG.US,D,20140204,000000,3.59,3.7,3.56,3.69,3325814,0
+IAG.US,D,20140205,000000,3.73,3.74,3.54,3.54,3871419,0
+IAG.US,D,20140206,000000,3.57,3.58,3.41,3.49,4621006,0
+IAG.US,D,20140207,000000,3.5,3.67,3.46,3.67,3545206,0
+IAG.US,D,20140210,000000,3.71,3.85,3.7,3.81,4905482,0
+IAG.US,D,20140211,000000,3.91,4.05,3.87,4.01,9772961,0
+IAG.US,D,20140212,000000,4.03,4.06,3.85,3.88,6104261,0
+IAG.US,D,20140213,000000,3.85,4.05,3.83,4.03,4487310,0
+IAG.US,D,20140214,000000,4.14,4.3,4.12,4.18,9596787,0
+IAG.US,D,20140218,000000,4.26,4.29,4.1,4.19,6809507,0
+IAG.US,D,20140219,000000,4.3,4.37,3.98,4.06,8935009,0
+IAG.US,D,20140220,000000,3.92,4.07,3.77,4.06,12061806,0
+IAG.US,D,20140221,000000,4.05,4.07,3.89,4,11075666,0
+IAG.US,D,20140224,000000,4.05,4.09,3.92,3.94,6253317,0
+IAG.US,D,20140225,000000,3.93,3.94,3.85,3.87,5114452,0
+IAG.US,D,20140226,000000,3.84,3.86,3.74,3.81,7513840,0
+IAG.US,D,20140227,000000,3.82,3.89,3.74,3.78,5640954,0
+IAG.US,D,20140228,000000,3.82,3.82,3.69,3.71,5818147,0
+IAG.US,D,20140303,000000,3.89,3.89,3.8,3.82,7387985,0
+IAG.US,D,20140304,000000,3.76,3.88,3.72,3.76,7299001,0
+IAG.US,D,20140305,000000,3.79,3.93,3.75,3.88,5884920,0
+IAG.US,D,20140306,000000,3.91,3.97,3.87,3.93,6489851,0
+IAG.US,D,20140307,000000,3.82,3.9,3.8,3.84,4200753,0
+IAG.US,D,20140310,000000,3.84,3.84,3.75,3.76,3338807,0
+IAG.US,D,20140311,000000,3.8,3.82,3.69,3.72,5951508,0
+IAG.US,D,20140312,000000,3.75,3.95,3.75,3.95,7722427,0
+IAG.US,D,20140313,000000,3.96,4.21,3.94,4.2,12043955,0
+IAG.US,D,20140314,000000,4.28,4.35,4.12,4.17,10066545,0
+IAG.US,D,20140317,000000,4.15,4.16,3.94,3.95,6733682,0
+IAG.US,D,20140318,000000,3.91,3.98,3.83,3.85,7626472,0
+IAG.US,D,20140319,000000,3.79,3.87,3.72,3.74,9070240,0
+IAG.US,D,20140320,000000,3.7,3.8,3.67,3.75,5835312,0
+IAG.US,D,20140321,000000,3.84,3.88,3.72,3.75,12005634,0
+IAG.US,D,20140324,000000,3.71,3.76,3.56,3.6,7074163,0
+IAG.US,D,20140325,000000,3.63,3.73,3.61,3.63,5052988,0
+IAG.US,D,20140326,000000,3.64,3.69,3.46,3.46,7663800,0
+IAG.US,D,20140327,000000,3.46,3.55,3.42,3.53,4832468,0
+IAG.US,D,20140328,000000,3.5,3.64,3.46,3.63,5384127,0
+IAG.US,D,20140331,000000,3.62,3.62,3.5,3.52,5265920,0
+IAG.US,D,20140401,000000,3.54,3.56,3.42,3.44,5826740,0
+IAG.US,D,20140402,000000,3.52,3.55,3.49,3.52,3724105,0
+IAG.US,D,20140403,000000,3.46,3.53,3.43,3.52,3301844,0
+IAG.US,D,20140404,000000,3.58,3.6,3.5,3.52,3997113,0
+IAG.US,D,20140407,000000,3.51,3.53,3.44,3.47,4138646,0
+IAG.US,D,20140408,000000,3.55,3.55,3.47,3.51,4938414,0
+IAG.US,D,20140409,000000,3.49,3.7,3.47,3.57,7513399,0
+IAG.US,D,20140410,000000,3.62,3.68,3.59,3.61,7422118,0
+IAG.US,D,20140411,000000,3.59,3.64,3.49,3.5,3544191,0
+IAG.US,D,20140414,000000,3.57,3.7,3.5,3.63,6366520,0
+IAG.US,D,20140415,000000,3.5,3.53,3.45,3.5,6587080,0
+IAG.US,D,20140416,000000,3.5,3.52,3.43,3.47,3968975,0
+IAG.US,D,20140417,000000,3.47,3.48,3.43,3.44,2186657,0
+IAG.US,D,20140421,000000,3.44,3.44,3.33,3.43,4841984,0
+IAG.US,D,20140422,000000,3.43,3.47,3.33,3.45,5584786,0
+IAG.US,D,20140423,000000,3.46,3.58,3.44,3.55,4177707,0
+IAG.US,D,20140424,000000,3.49,3.6,3.46,3.47,3913302,0
+IAG.US,D,20140425,000000,3.51,3.55,3.47,3.54,3094448,0
+IAG.US,D,20140428,000000,3.53,3.54,3.44,3.44,2470951,0
+IAG.US,D,20140429,000000,3.43,3.55,3.43,3.52,3270094,0
+IAG.US,D,20140430,000000,3.5,3.54,3.46,3.49,2300011,0
+IAG.US,D,20140501,000000,3.46,3.5,3.44,3.45,2313452,0
+IAG.US,D,20140502,000000,3.45,3.53,3.43,3.51,4288284,0
+IAG.US,D,20140505,000000,3.55,3.56,3.5,3.51,3466545,0
+IAG.US,D,20140506,000000,3.51,3.56,3.49,3.51,3702569,0
+IAG.US,D,20140507,000000,3.53,3.55,3.36,3.39,4871690,0
+IAG.US,D,20140508,000000,3.41,3.44,3.35,3.38,4749356,0
+IAG.US,D,20140509,000000,3.38,3.4,3.28,3.34,3290134,0
+IAG.US,D,20140512,000000,3.37,3.45,3.37,3.38,4431994,0
+IAG.US,D,20140513,000000,3.39,3.43,3.36,3.38,2627643,0
+IAG.US,D,20140514,000000,3.42,3.44,3.39,3.4,2143104,0
+IAG.US,D,20140515,000000,3.38,3.4,3.29,3.32,3153678,0
+IAG.US,D,20140516,000000,3.31,3.34,3.26,3.29,3517358,0
+IAG.US,D,20140519,000000,3.31,3.36,3.23,3.28,2554949,0
+IAG.US,D,20140520,000000,3.27,3.31,3.22,3.26,3660189,0
+IAG.US,D,20140521,000000,3.24,3.27,3.19,3.25,5058891,0
+IAG.US,D,20140522,000000,3.29,3.33,3.26,3.29,3363268,0
+IAG.US,D,20140523,000000,3.29,3.34,3.25,3.29,2639767,0
+IAG.US,D,20140527,000000,3.24,3.25,3.13,3.15,6704578,0
+IAG.US,D,20140528,000000,3.15,3.16,3.03,3.04,5898135,0
+IAG.US,D,20140529,000000,3.04,3.1,3,3.08,5686838,0
+IAG.US,D,20140530,000000,3.06,3.08,3.01,3.05,4922862,0
+IAG.US,D,20140602,000000,3.03,3.09,3.01,3.03,2232600,0
+IAG.US,D,20140603,000000,3.05,3.53,3.01,3.41,24661444,0
+IAG.US,D,20140604,000000,3.54,3.62,3.35,3.46,20308720,0
+IAG.US,D,20140605,000000,3.53,3.59,3.48,3.57,9083036,0
+IAG.US,D,20140606,000000,3.64,3.64,3.5,3.54,6731803,0
+IAG.US,D,20140609,000000,3.58,3.66,3.55,3.66,4430083,0
+IAG.US,D,20140610,000000,3.68,3.78,3.64,3.77,5878100,0
+IAG.US,D,20140611,000000,3.8,3.96,3.78,3.9,8179457,0
+IAG.US,D,20140612,000000,3.95,4.07,3.94,4.05,6806628,0
+IAG.US,D,20140613,000000,4.04,4.06,3.88,3.94,8482306,0
+IAG.US,D,20140616,000000,4.01,4.01,3.86,3.95,4779902,0
+IAG.US,D,20140617,000000,3.87,3.95,3.85,3.89,6693423,0
+IAG.US,D,20140618,000000,3.92,4.05,3.87,4.05,6535972,0
+IAG.US,D,20140619,000000,4.14,4.22,4.08,4.1,12070755,0
+IAG.US,D,20140620,000000,4.07,4.22,4.04,4.19,10281472,0
+IAG.US,D,20140623,000000,4.23,4.24,4.12,4.18,6059737,0
+IAG.US,D,20140624,000000,4.22,4.25,4.05,4.06,8382527,0
+IAG.US,D,20140625,000000,4.03,4.06,3.88,3.98,7860383,0
+IAG.US,D,20140626,000000,3.96,4.05,3.91,4.01,4579320,0
+IAG.US,D,20140627,000000,4.06,4.09,3.96,4.04,5293282,0
+IAG.US,D,20140630,000000,4.02,4.14,3.96,4.12,6295471,0
+IAG.US,D,20140701,000000,4.15,4.18,4.05,4.05,3644701,0
+IAG.US,D,20140702,000000,4.04,4.12,4.02,4.05,3976000,0
+IAG.US,D,20140703,000000,4.04,4.07,3.97,4.07,3603024,0
+IAG.US,D,20140707,000000,4.03,4.05,3.93,3.95,4555495,0
+IAG.US,D,20140708,000000,4.01,4.05,3.85,3.95,9533991,0
+IAG.US,D,20140709,000000,3.99,4.18,3.98,4.17,7944277,0
+IAG.US,D,20140710,000000,4.23,4.27,3.95,3.96,10277187,0
+IAG.US,D,20140711,000000,3.96,4.08,3.93,4.05,5864868,0
+IAG.US,D,20140714,000000,3.93,4,3.9,3.94,6909876,0
+IAG.US,D,20140715,000000,3.95,3.99,3.74,3.76,8542866,0
+IAG.US,D,20140716,000000,3.79,3.88,3.77,3.81,5947611,0
+IAG.US,D,20140717,000000,3.85,3.97,3.81,3.91,7719956,0
+IAG.US,D,20140718,000000,3.87,3.91,3.82,3.88,6653958,0
+IAG.US,D,20140721,000000,3.91,3.92,3.81,3.87,4114944,0
+IAG.US,D,20140722,000000,3.85,3.87,3.78,3.81,5667940,0
+IAG.US,D,20140723,000000,3.81,3.86,3.72,3.75,6506159,0
+IAG.US,D,20140724,000000,3.73,3.73,3.61,3.64,7419960,0
+IAG.US,D,20140725,000000,3.63,3.77,3.61,3.76,6851520,0
+IAG.US,D,20140728,000000,3.75,3.82,3.74,3.8,4091125,0
+IAG.US,D,20140729,000000,3.81,3.83,3.74,3.79,3159092,0
+IAG.US,D,20140730,000000,3.76,3.82,3.71,3.77,3805068,0
+IAG.US,D,20140731,000000,3.75,3.76,3.63,3.69,6528133,0
+IAG.US,D,20140801,000000,3.75,3.81,3.67,3.74,7069537,0
+IAG.US,D,20140804,000000,3.74,3.74,3.4,3.54,13038716,0
+IAG.US,D,20140805,000000,3.59,3.63,3.46,3.62,7286812,0
+IAG.US,D,20140806,000000,3.7,3.85,3.69,3.77,9382593,0
+IAG.US,D,20140807,000000,3.77,3.79,3.71,3.74,5233498,0
+IAG.US,D,20140808,000000,3.77,3.82,3.69,3.74,4078700,0
+IAG.US,D,20140811,000000,3.67,3.78,3.66,3.75,4434916,0
+IAG.US,D,20140812,000000,3.76,3.88,3.76,3.81,6694274,0
+IAG.US,D,20140813,000000,3.84,3.87,3.76,3.85,4998106,0
+IAG.US,D,20140814,000000,3.88,4.09,3.87,3.96,7916619,0
+IAG.US,D,20140815,000000,3.9,4.07,3.88,4.03,6459756,0
+IAG.US,D,20140818,000000,3.99,4.07,3.94,4.05,7179714,0
+IAG.US,D,20140819,000000,4.04,4.07,3.97,4.01,4099063,0
+IAG.US,D,20140820,000000,3.98,4.1,3.97,4.03,5021124,0
+IAG.US,D,20140821,000000,3.96,3.98,3.86,3.9,6328488,0
+IAG.US,D,20140822,000000,3.91,3.95,3.84,3.91,4064785,0
+IAG.US,D,20140825,000000,3.89,3.91,3.82,3.82,3959047,0
+IAG.US,D,20140826,000000,3.88,3.93,3.86,3.91,4202809,0
+IAG.US,D,20140827,000000,3.92,3.94,3.86,3.9,2746791,0
+IAG.US,D,20140828,000000,3.93,3.95,3.86,3.89,2604478,0
+IAG.US,D,20140829,000000,3.89,4.02,3.85,4.01,5294231,0
+IAG.US,D,20140902,000000,3.89,3.93,3.82,3.84,6055282,0
+IAG.US,D,20140903,000000,3.84,3.89,3.8,3.8,3837942,0
+IAG.US,D,20140904,000000,3.83,3.86,3.61,3.62,6471927,0
+IAG.US,D,20140905,000000,3.65,3.68,3.48,3.61,7948664,0
+IAG.US,D,20140908,000000,3.58,3.6,3.5,3.53,5007160,0
+IAG.US,D,20140909,000000,3.52,3.58,3.46,3.58,6896815,0
+IAG.US,D,20140910,000000,3.54,3.6,3.44,3.53,6356451,0
+IAG.US,D,20140911,000000,3.5,3.51,3.42,3.46,9480116,0
+IAG.US,D,20140912,000000,3.44,3.5,3.42,3.45,5576010,0
+IAG.US,D,20140915,000000,3.47,3.48,3.39,3.45,5365814,0
+IAG.US,D,20140916,000000,3.46,3.46,3.36,3.39,7656564,0
+IAG.US,D,20140917,000000,3.4,3.44,3.29,3.3,6328511,0
+IAG.US,D,20140918,000000,3.28,3.32,3.25,3.25,4692350,0
+IAG.US,D,20140919,000000,3.25,3.25,3.12,3.18,10479693,0
+IAG.US,D,20140922,000000,3.11,3.12,2.96,2.99,16077434,0
+IAG.US,D,20140923,000000,3.04,3.1,3.02,3.06,7010929,0
+IAG.US,D,20140924,000000,3.05,3.1,2.98,3.01,6013332,0
+IAG.US,D,20140925,000000,2.98,3.03,2.92,3.02,7404978,0
+IAG.US,D,20140926,000000,3,3.02,2.92,2.94,6416369,0
+IAG.US,D,20140929,000000,2.95,2.97,2.88,2.89,4970294,0
+IAG.US,D,20140930,000000,2.89,2.89,2.75,2.76,10846616,0
+IAG.US,D,20141001,000000,2.77,2.84,2.73,2.75,10228848,0
+IAG.US,D,20141002,000000,2.76,2.77,2.63,2.73,7960602,0
+IAG.US,D,20141003,000000,2.68,2.69,2.59,2.61,12370127,0
+IAG.US,D,20141006,000000,2.64,2.68,2.59,2.66,8004802,0
+IAG.US,D,20141007,000000,2.68,2.68,2.38,2.4,11688685,0
+IAG.US,D,20141008,000000,2.44,2.59,2.22,2.58,15048056,0
+IAG.US,D,20141009,000000,2.58,2.59,2.33,2.41,10808968,0
+IAG.US,D,20141010,000000,2.4,2.47,2.31,2.32,8204914,0
+IAG.US,D,20141013,000000,2.35,2.52,2.33,2.38,7666021,0
+IAG.US,D,20141014,000000,2.37,2.53,2.37,2.44,7680194,0
+IAG.US,D,20141015,000000,2.46,2.58,2.45,2.5,7744004,0
+IAG.US,D,20141016,000000,2.49,2.57,2.43,2.47,5608768,0
+IAG.US,D,20141017,000000,2.5,2.51,2.33,2.36,5736211,0
+IAG.US,D,20141020,000000,2.4,2.48,2.35,2.43,5866450,0
+IAG.US,D,20141021,000000,2.49,2.53,2.41,2.43,5485239,0
+IAG.US,D,20141022,000000,2.4,2.42,2.31,2.32,6692896,0
+IAG.US,D,20141023,000000,2.31,2.4,2.23,2.34,7973228,0
+IAG.US,D,20141024,000000,2.34,2.38,2.3,2.35,5546422,0
+IAG.US,D,20141027,000000,2.33,2.33,2.26,2.28,5861406,0
+IAG.US,D,20141028,000000,2.3,2.38,2.26,2.35,6700095,0
+IAG.US,D,20141029,000000,2.32,2.39,2.22,2.24,9065959,0
+IAG.US,D,20141030,000000,2.21,2.22,1.84,1.96,14363594,0
+IAG.US,D,20141031,000000,1.81,1.95,1.73,1.89,11137566,0
+IAG.US,D,20141103,000000,1.92,1.94,1.83,1.91,8724462,0
+IAG.US,D,20141104,000000,1.9,1.92,1.82,1.83,10628060,0
+IAG.US,D,20141105,000000,1.74,1.78,1.42,1.52,19575241,0
+IAG.US,D,20141106,000000,1.57,1.75,1.57,1.71,10737084,0
+IAG.US,D,20141107,000000,1.75,1.97,1.75,1.96,18013659,0
+IAG.US,D,20141110,000000,1.94,1.96,1.83,1.84,10085014,0
+IAG.US,D,20141111,000000,1.85,1.98,1.84,1.92,8377164,0
+IAG.US,D,20141112,000000,1.93,2,1.86,1.91,8919469,0
+IAG.US,D,20141113,000000,1.9,1.92,1.72,1.74,10043608,0
+IAG.US,D,20141114,000000,1.72,2.15,1.69,2.12,17065225,0
+IAG.US,D,20141117,000000,2.09,2.28,2.02,2.27,11886645,0
+IAG.US,D,20141118,000000,2.36,2.51,2.31,2.42,15713998,0
+IAG.US,D,20141119,000000,2.36,2.4,2.17,2.21,12872780,0
+IAG.US,D,20141120,000000,2.27,2.33,2.22,2.28,6277757,0
+IAG.US,D,20141121,000000,2.37,2.4,2.25,2.28,8403737,0
+IAG.US,D,20141124,000000,2.27,2.35,2.22,2.27,8244475,0
+IAG.US,D,20141125,000000,2.28,2.42,2.24,2.42,7804670,0
+IAG.US,D,20141126,000000,2.4,2.45,2.34,2.35,5737873,0
+IAG.US,D,20141128,000000,2.23,2.25,2.09,2.11,5720028,0
+IAG.US,D,20141201,000000,2.18,2.37,2.13,2.35,8853700,0
+IAG.US,D,20141202,000000,2.23,2.31,2.16,2.22,10330103,0
+IAG.US,D,20141203,000000,2.26,2.44,2.25,2.4,11467535,0
+IAG.US,D,20141204,000000,2.39,2.43,2.32,2.35,6457505,0
+IAG.US,D,20141205,000000,2.3,2.4,2.22,2.38,10797097,0
+IAG.US,D,20141208,000000,2.39,2.48,2.26,2.37,10732948,0
+IAG.US,D,20141209,000000,2.45,2.74,2.44,2.62,11573340,0
+IAG.US,D,20141210,000000,2.6,2.7,2.46,2.51,10412471,0
+IAG.US,D,20141211,000000,2.45,2.65,2.45,2.51,15273794,0
+IAG.US,D,20141212,000000,2.49,2.6,2.4,2.57,15278675,0
+IAG.US,D,20141215,000000,2.54,2.82,2.31,2.33,21222692,0
+IAG.US,D,20141216,000000,2.44,2.52,2.2,2.21,10096922,0
+IAG.US,D,20141217,000000,2.23,2.44,2.22,2.41,13561575,0
+IAG.US,D,20141218,000000,2.48,2.64,2.45,2.6,16361425,0
+IAG.US,D,20141219,000000,2.55,2.68,2.46,2.59,90832709,0
+IAG.US,D,20141222,000000,2.49,2.56,2.39,2.45,18112502,0
+IAG.US,D,20141223,000000,2.46,2.55,2.31,2.35,9272392,0
+IAG.US,D,20141224,000000,2.32,2.46,2.31,2.41,5134876,0
+IAG.US,D,20141226,000000,2.5,2.57,2.41,2.46,5044962,0
+IAG.US,D,20141229,000000,2.45,2.51,2.36,2.39,7419535,0
+IAG.US,D,20141230,000000,2.45,2.7,2.45,2.67,12822030,0
+IAG.US,D,20141231,000000,2.61,2.74,2.56,2.7,10020433,0
+IAG.US,D,20150102,000000,2.63,2.81,2.58,2.81,7980737,0
+IAG.US,D,20150105,000000,2.85,3.03,2.8,3.02,14845595,0
+IAG.US,D,20150106,000000,3.03,3.28,2.99,3.25,23421220,0
+IAG.US,D,20150107,000000,3.13,3.24,2.93,3.13,13168687,0
+IAG.US,D,20150108,000000,3.14,3.18,2.92,2.98,9033324,0
+IAG.US,D,20150109,000000,2.97,3.04,2.86,2.95,13360334,0
+IAG.US,D,20150112,000000,2.94,3.22,2.9,3.13,11776059,0
+IAG.US,D,20150113,000000,3.2,3.23,2.93,2.98,10182837,0
+IAG.US,D,20150114,000000,3.08,3.13,2.84,2.9,11130177,0
+IAG.US,D,20150115,000000,3.05,3.09,2.93,3.01,12737977,0
+IAG.US,D,20150116,000000,3.09,3.2,3.02,3.07,10931664,0
+IAG.US,D,20150120,000000,3.13,3.36,3.1,3.32,11560790,0
+IAG.US,D,20150121,000000,3.37,3.39,3.06,3.18,11707812,0
+IAG.US,D,20150122,000000,3.23,3.25,3.1,3.11,13565671,0
+IAG.US,D,20150123,000000,3.03,3.03,2.81,2.82,11022152,0
+IAG.US,D,20150126,000000,2.72,2.8,2.61,2.8,11290255,0
+IAG.US,D,20150127,000000,2.83,2.94,2.83,2.9,9128819,0
+IAG.US,D,20150128,000000,2.85,2.87,2.6,2.65,8302456,0
+IAG.US,D,20150129,000000,2.56,2.67,2.51,2.63,7143052,0
+IAG.US,D,20150130,000000,2.61,2.71,2.58,2.67,9023304,0
+IAG.US,D,20150202,000000,2.63,2.74,2.61,2.67,6945376,0
+IAG.US,D,20150203,000000,2.62,2.72,2.55,2.55,8528460,0
+IAG.US,D,20150204,000000,2.61,2.7,2.56,2.69,10036385,0
+IAG.US,D,20150205,000000,2.68,2.7,2.6,2.65,6910728,0
+IAG.US,D,20150206,000000,2.52,2.59,2.47,2.53,9158457,0
+IAG.US,D,20150209,000000,2.58,2.58,2.49,2.51,5767839,0
+IAG.US,D,20150210,000000,2.48,2.51,2.43,2.47,8359676,0
+IAG.US,D,20150211,000000,2.45,2.48,2.35,2.37,6614676,0
+IAG.US,D,20150212,000000,2.42,2.44,2.3,2.31,6687063,0
+IAG.US,D,20150213,000000,2.35,2.37,2.23,2.23,12656655,0
+IAG.US,D,20150217,000000,2.22,2.27,2.19,2.21,8011794,0
+IAG.US,D,20150218,000000,2.23,2.34,2.17,2.33,6994265,0
+IAG.US,D,20150219,000000,2.41,2.41,2.29,2.31,7602396,0
+IAG.US,D,20150220,000000,2.31,2.4,2.29,2.33,8865560,0
+IAG.US,D,20150223,000000,2.32,2.39,2.28,2.38,5260858,0
+IAG.US,D,20150224,000000,2.34,2.36,2.26,2.28,8555180,0
+IAG.US,D,20150225,000000,2.35,2.39,2.33,2.33,5429018,0
+IAG.US,D,20150226,000000,2.37,2.42,2.35,2.36,4401123,0
+IAG.US,D,20150227,000000,2.4,2.47,2.38,2.45,3563883,0
+IAG.US,D,20150302,000000,2.49,2.51,2.37,2.39,3687600,0
+IAG.US,D,20150303,000000,2.39,2.46,2.29,2.33,3522600,0
+IAG.US,D,20150304,000000,2.32,2.35,2.21,2.24,5350100,0
+IAG.US,D,20150305,000000,2.24,2.26,2.16,2.18,6069600,0
+IAG.US,D,20150306,000000,2.07,2.1,2.02,2.04,6912300,0
+IAG.US,D,20150309,000000,2.06,2.06,1.9,1.91,6280300,0
+IAG.US,D,20150310,000000,1.9,1.95,1.75,1.81,7949100,0
+IAG.US,D,20150311,000000,1.8,1.94,1.74,1.94,8093000,0
+IAG.US,D,20150312,000000,2.01,2.03,1.92,1.97,7017500,0
+IAG.US,D,20150313,000000,1.98,1.99,1.87,1.92,3909500,0
+IAG.US,D,20150316,000000,1.92,1.97,1.82,1.93,5401000,0
+IAG.US,D,20150317,000000,1.88,1.97,1.85,1.87,6585400,0
+IAG.US,D,20150318,000000,1.87,2,1.81,1.96,6534000,0
+IAG.US,D,20150319,000000,1.96,2.08,1.9,1.99,5739500,0
+IAG.US,D,20150320,000000,2.02,2.11,2.01,2.03,16921400,0
+IAG.US,D,20150323,000000,2.13,2.16,2.08,2.15,4167400,0
+IAG.US,D,20150324,000000,2.18,2.19,2.1,2.18,2903600,0
+IAG.US,D,20150325,000000,2.2,2.22,2.07,2.09,5094600,0
+IAG.US,D,20150326,000000,2.14,2.19,2.05,2.06,6499200,0
+IAG.US,D,20150327,000000,2.05,2.07,2,2.02,4400200,0
+IAG.US,D,20150330,000000,1.97,1.98,1.88,1.88,5189300,0
+IAG.US,D,20150331,000000,1.9,1.94,1.83,1.87,6454455,0
+IAG.US,D,20150401,000000,1.92,2.03,1.9,2.03,5998000,0
+IAG.US,D,20150402,000000,1.99,2.03,1.94,1.98,5439700,0
+IAG.US,D,20150406,000000,2.09,2.12,2.04,2.1,3559900,0
+IAG.US,D,20150407,000000,2.05,2.11,2.04,2.07,2400118,0
+IAG.US,D,20150408,000000,2.07,2.08,1.99,2.03,4563800,0
+IAG.US,D,20150409,000000,2.02,2.02,1.92,1.96,6223246,0
+IAG.US,D,20150410,000000,2.02,2.07,1.98,2.02,5916700,0
+IAG.US,D,20150413,000000,2.02,2.07,1.97,2.02,3663000,0
+IAG.US,D,20150414,000000,2.03,2.09,2.01,2.08,4274300,0
+IAG.US,D,20150415,000000,2.08,2.19,2.08,2.16,3232539,0
+IAG.US,D,20150416,000000,2.19,2.21,2.07,2.12,4972346,0
+IAG.US,D,20150417,000000,2.15,2.18,2.1,2.11,4560000,0
+IAG.US,D,20150420,000000,2.11,2.18,2.08,2.18,3183207,0
+IAG.US,D,20150421,000000,2.2,2.25,2.16,2.19,3726323,0
+IAG.US,D,20150422,000000,2.18,2.22,2.1,2.1,3025299,0
+IAG.US,D,20150423,000000,2.13,2.2,2.11,2.15,3237700,0
+IAG.US,D,20150424,000000,2.13,2.17,2.08,2.12,3959698,0
+IAG.US,D,20150427,000000,2.15,2.23,2.14,2.21,5333200,0
+IAG.US,D,20150428,000000,2.23,2.29,2.18,2.28,3873400,0
+IAG.US,D,20150429,000000,2.24,2.41,2.23,2.35,7111900,0
+IAG.US,D,20150430,000000,2.23,2.29,2.2,2.24,5292000,0
+IAG.US,D,20150501,000000,2.2,2.24,2.17,2.24,2821300,0
+IAG.US,D,20150504,000000,2.3,2.34,2.26,2.28,2693100,0
+IAG.US,D,20150505,000000,2.34,2.35,2.26,2.28,4691100,0
+IAG.US,D,20150506,000000,2.34,2.34,2.1,2.13,4628995,0
+IAG.US,D,20150507,000000,2.12,2.14,2.06,2.13,3136466,0
+IAG.US,D,20150508,000000,2.15,2.19,2.1,2.18,3056400,0
+IAG.US,D,20150511,000000,2.19,2.22,2.12,2.17,2909500,0
+IAG.US,D,20150512,000000,2.18,2.24,2.16,2.22,3225518,0
+IAG.US,D,20150513,000000,2.29,2.38,2.26,2.34,9598000,0
+IAG.US,D,20150514,000000,2.36,2.43,2.3,2.32,6003900,0
+IAG.US,D,20150515,000000,2.29,2.38,2.25,2.31,6493917,0
+IAG.US,D,20150518,000000,2.32,2.36,2.28,2.29,2158801,0
+IAG.US,D,20150519,000000,2.24,2.28,2.18,2.18,4480700,0
+IAG.US,D,20150520,000000,2.2,2.22,2.15,2.15,3430000,0
+IAG.US,D,20150521,000000,2.15,2.2,2.13,2.17,2821100,0
+IAG.US,D,20150522,000000,2.15,2.19,2.12,2.14,3422200,0
+IAG.US,D,20150526,000000,2.1,2.1,2.02,2.02,5034037,0
+IAG.US,D,20150527,000000,2.02,2.04,1.98,2,3671300,0
+IAG.US,D,20150528,000000,1.98,2.04,1.95,2.02,4835587,0
+IAG.US,D,20150529,000000,2.02,2.07,2,2.03,2984100,0
+IAG.US,D,20150601,000000,2.06,2.09,2.01,2.02,3787007,0
+IAG.US,D,20150602,000000,2.04,2.07,2.01,2.06,2476833,0
+IAG.US,D,20150603,000000,2.03,2.07,2.01,2.06,4293800,0
+IAG.US,D,20150604,000000,2.03,2.05,2,2.05,2522400,0
+IAG.US,D,20150605,000000,2.01,2.07,1.99,2.06,2653000,0
+IAG.US,D,20150608,000000,2.08,2.16,2.06,2.16,3104100,0
+IAG.US,D,20150609,000000,2.16,2.28,2.16,2.24,4583858,0
+IAG.US,D,20150610,000000,2.3,2.35,2.24,2.33,6806984,0
+IAG.US,D,20150611,000000,2.28,2.32,2.25,2.3,4057789,0
+IAG.US,D,20150612,000000,2.27,2.34,2.27,2.31,3927500,0
+IAG.US,D,20150615,000000,2.28,2.35,2.25,2.32,4278800,0
+IAG.US,D,20150616,000000,2.3,2.34,2.27,2.28,3425400,0
+IAG.US,D,20150617,000000,2.27,2.37,2.24,2.37,3627600,0
+IAG.US,D,20150618,000000,2.42,2.44,2.35,2.37,3880200,0
+IAG.US,D,20150619,000000,2.34,2.38,2.26,2.31,11991100,0
+IAG.US,D,20150622,000000,2.25,2.29,2.18,2.18,6291200,0
+IAG.US,D,20150623,000000,2.17,2.24,2.15,2.2,4020730,0
+IAG.US,D,20150624,000000,2.17,2.26,2.15,2.25,4079100,0
+IAG.US,D,20150625,000000,2.22,2.26,2.18,2.25,2550600,0
+IAG.US,D,20150626,000000,2.22,2.26,2.17,2.19,4122100,0
+IAG.US,D,20150629,000000,2.15,2.15,2.04,2.08,8338700,0
+IAG.US,D,20150630,000000,2.05,2.08,1.99,2,5159831,0
+IAG.US,D,20150701,000000,2,2.02,1.88,1.9,5232200,0
+IAG.US,D,20150702,000000,1.96,1.99,1.89,1.92,5193300,0
+IAG.US,D,20150706,000000,1.9,2.01,1.86,1.96,3498900,0
+IAG.US,D,20150707,000000,1.9,1.93,1.84,1.9,7100500,0
+IAG.US,D,20150708,000000,1.9,1.95,1.86,1.88,4393800,0
+IAG.US,D,20150709,000000,1.91,1.91,1.85,1.87,3182900,0
+IAG.US,D,20150710,000000,1.82,1.84,1.77,1.83,4709900,0
+IAG.US,D,20150713,000000,1.77,1.87,1.7,1.86,9942900,0
+IAG.US,D,20150714,000000,1.85,1.86,1.78,1.8,4136761,0
+IAG.US,D,20150715,000000,1.78,1.78,1.69,1.72,6297061,0
+IAG.US,D,20150716,000000,1.69,1.74,1.68,1.7,3208700,0
+IAG.US,D,20150717,000000,1.68,1.68,1.53,1.55,7579400,0
+IAG.US,D,20150720,000000,1.49,1.51,1.34,1.35,6660200,0
+IAG.US,D,20150721,000000,1.4,1.43,1.15,1.35,10118400,0
+IAG.US,D,20150722,000000,1.32,1.37,1.26,1.27,7087500,0
+IAG.US,D,20150723,000000,1.32,1.32,1.2,1.22,7302400,0
+IAG.US,D,20150724,000000,1.17,1.42,1.16,1.38,9850500,0
+IAG.US,D,20150727,000000,1.39,1.5,1.32,1.34,7746900,0
+IAG.US,D,20150728,000000,1.35,1.43,1.34,1.4,6720500,0
+IAG.US,D,20150729,000000,1.4,1.47,1.38,1.44,5084600,0
+IAG.US,D,20150730,000000,1.4,1.49,1.39,1.46,5541100,0
+IAG.US,D,20150731,000000,1.47,1.61,1.46,1.52,7816000,0
+IAG.US,D,20150803,000000,1.48,1.52,1.42,1.42,3201862,0
+IAG.US,D,20150804,000000,1.45,1.5,1.37,1.4,4506300,0
+IAG.US,D,20150805,000000,1.39,1.42,1.3,1.31,3758300,0
+IAG.US,D,20150806,000000,1.35,1.52,1.32,1.49,8899770,0
+IAG.US,D,20150807,000000,1.5,1.71,1.46,1.56,10484300,0
+IAG.US,D,20150810,000000,1.56,1.65,1.53,1.65,8604600,0
+IAG.US,D,20150811,000000,1.67,1.7,1.61,1.68,6934557,0
+IAG.US,D,20150812,000000,1.74,1.9,1.72,1.9,10721300,0
+IAG.US,D,20150813,000000,1.8,1.92,1.75,1.82,11115000,0
+IAG.US,D,20150814,000000,1.87,1.9,1.69,1.78,8621700,0
+IAG.US,D,20150817,000000,1.84,1.93,1.81,1.86,7256500,0
+IAG.US,D,20150818,000000,1.79,1.86,1.74,1.77,5676000,0
+IAG.US,D,20150819,000000,1.8,1.9,1.8,1.87,6134200,0
+IAG.US,D,20150820,000000,1.95,2,1.92,1.92,7960000,0
+IAG.US,D,20150821,000000,1.97,1.98,1.82,1.86,8464500,0
+IAG.US,D,20150824,000000,1.8,1.92,1.67,1.68,6450824,0
+IAG.US,D,20150825,000000,1.66,1.71,1.59,1.62,4537700,0
+IAG.US,D,20150826,000000,1.56,1.57,1.44,1.45,5364600,0
+IAG.US,D,20150827,000000,1.47,1.6,1.44,1.57,4259700,0
+IAG.US,D,20150828,000000,1.58,1.72,1.58,1.71,4765900,0
+IAG.US,D,20150831,000000,1.66,1.69,1.58,1.67,4898900,0
+IAG.US,D,20150901,000000,1.71,1.76,1.57,1.57,3797200,0
+IAG.US,D,20150902,000000,1.58,1.61,1.5,1.54,3730200,0
+IAG.US,D,20150903,000000,1.5,1.61,1.5,1.53,3380700,0
+IAG.US,D,20150904,000000,1.5,1.58,1.49,1.57,3190600,0
+IAG.US,D,20150908,000000,1.57,1.61,1.51,1.54,4289400,0
+IAG.US,D,20150909,000000,1.5,1.57,1.5,1.55,4957900,0
+IAG.US,D,20150910,000000,1.56,1.58,1.43,1.45,7537557,0
+IAG.US,D,20150911,000000,1.45,1.5,1.33,1.47,8900100,0
+IAG.US,D,20150914,000000,1.43,1.57,1.43,1.56,8195800,0
+IAG.US,D,20150915,000000,1.51,1.59,1.49,1.5,4306800,0
+IAG.US,D,20150916,000000,1.55,1.65,1.53,1.64,7353200,0
+IAG.US,D,20150917,000000,1.59,1.72,1.54,1.71,7444834,0
+IAG.US,D,20150918,000000,1.77,1.81,1.72,1.79,11918800,0
+IAG.US,D,20150921,000000,1.77,1.8,1.67,1.69,4928300,0
+IAG.US,D,20150922,000000,1.65,1.66,1.59,1.61,3816400,0
+IAG.US,D,20150923,000000,1.63,1.67,1.56,1.58,3165000,0
+IAG.US,D,20150924,000000,1.61,1.72,1.61,1.71,4931431,0
+IAG.US,D,20150925,000000,1.65,1.72,1.62,1.67,4929400,0
+IAG.US,D,20150928,000000,1.6,1.64,1.54,1.55,5205240,0
+IAG.US,D,20150929,000000,1.55,1.61,1.53,1.55,4701400,0
+IAG.US,D,20150930,000000,1.51,1.64,1.48,1.63,4278200,0
+IAG.US,D,20151001,000000,1.61,1.68,1.54,1.55,5625600,0
+IAG.US,D,20151002,000000,1.62,1.68,1.59,1.67,4386200,0
+IAG.US,D,20151005,000000,1.67,1.82,1.67,1.81,5879611,0
+IAG.US,D,20151006,000000,1.84,1.98,1.84,1.92,9484900,0
+IAG.US,D,20151007,000000,1.94,1.98,1.88,1.96,6911100,0
+IAG.US,D,20151008,000000,1.91,2,1.85,1.85,11382300,0
+IAG.US,D,20151009,000000,1.95,1.97,1.87,1.92,6229900,0
+IAG.US,D,20151012,000000,1.97,1.97,1.82,1.84,4302499,0
+IAG.US,D,20151013,000000,1.84,1.93,1.83,1.86,6116900,0
+IAG.US,D,20151014,000000,1.92,2.09,1.89,2.08,9193900,0
+IAG.US,D,20151015,000000,2.06,2.14,2.03,2.1,6284200,0
+IAG.US,D,20151016,000000,2.09,2.17,2.03,2.05,7245700,0
+IAG.US,D,20151019,000000,2.02,2.05,1.86,1.89,7704804,0
+IAG.US,D,20151020,000000,1.93,2.07,1.92,2.03,5224413,0
+IAG.US,D,20151021,000000,1.93,1.98,1.89,1.92,4638900,0
+IAG.US,D,20151022,000000,1.9,2.02,1.9,2.02,6366200,0
+IAG.US,D,20151023,000000,2.04,2.16,1.98,2.11,7281000,0
+IAG.US,D,20151026,000000,2.05,2.08,1.96,1.99,6548900,0
+IAG.US,D,20151027,000000,1.97,2.02,1.92,1.98,5330300,0
+IAG.US,D,20151028,000000,2.03,2.09,1.88,1.9,6982600,0
+IAG.US,D,20151029,000000,1.88,1.9,1.71,1.77,5707200,0
+IAG.US,D,20151030,000000,1.76,1.82,1.74,1.8,2745500,0
+IAG.US,D,20151102,000000,1.74,1.84,1.74,1.81,3264989,0
+IAG.US,D,20151103,000000,1.76,1.8,1.73,1.75,5954600,0
+IAG.US,D,20151104,000000,1.76,1.79,1.62,1.63,4700162,0
+IAG.US,D,20151105,000000,1.64,1.64,1.54,1.55,5880200,0
+IAG.US,D,20151106,000000,1.49,1.53,1.46,1.47,4296100,0
+IAG.US,D,20151109,000000,1.49,1.52,1.42,1.51,7335360,0
+IAG.US,D,20151110,000000,1.49,1.51,1.4,1.41,3707100,0
+IAG.US,D,20151111,000000,1.42,1.49,1.41,1.47,3879400,0
+IAG.US,D,20151112,000000,1.43,1.49,1.42,1.45,2304900,0
+IAG.US,D,20151113,000000,1.43,1.49,1.43,1.47,2574900,0
+IAG.US,D,20151116,000000,1.5,1.54,1.49,1.49,2134100,0
+IAG.US,D,20151117,000000,1.46,1.48,1.38,1.41,3851900,0
+IAG.US,D,20151118,000000,1.4,1.47,1.39,1.47,2788500,0
+IAG.US,D,20151119,000000,1.49,1.55,1.48,1.54,4203600,0
+IAG.US,D,20151120,000000,1.54,1.59,1.44,1.44,3619600,0
+IAG.US,D,20151123,000000,1.42,1.46,1.41,1.45,1846800,0
+IAG.US,D,20151124,000000,1.51,1.55,1.5,1.52,4094600,0
+IAG.US,D,20151125,000000,1.49,1.56,1.47,1.55,2387400,0
+IAG.US,D,20151127,000000,1.45,1.53,1.45,1.48,1347900,0
+IAG.US,D,20151130,000000,1.48,1.55,1.48,1.52,4965900,0
+IAG.US,D,20151201,000000,1.52,1.62,1.51,1.6,3021702,0
+IAG.US,D,20151202,000000,1.55,1.62,1.52,1.56,2408806,0
+IAG.US,D,20151203,000000,1.53,1.6,1.52,1.56,2979582,0
+IAG.US,D,20151204,000000,1.57,1.67,1.57,1.67,4791300,0
+IAG.US,D,20151207,000000,1.65,1.65,1.53,1.56,2919900,0
+IAG.US,D,20151208,000000,1.54,1.54,1.45,1.48,4166513,0
+IAG.US,D,20151209,000000,1.52,1.54,1.44,1.46,2847000,0
+IAG.US,D,20151210,000000,1.45,1.5,1.45,1.47,3177900,0
+IAG.US,D,20151211,000000,1.47,1.49,1.43,1.46,4778500,0
+IAG.US,D,20151214,000000,1.45,1.48,1.38,1.39,3842589,0
+IAG.US,D,20151215,000000,1.42,1.42,1.36,1.39,3950400,0
+IAG.US,D,20151216,000000,1.42,1.47,1.39,1.44,4832200,0
+IAG.US,D,20151217,000000,1.39,1.41,1.31,1.34,5423400,0
+IAG.US,D,20151218,000000,1.38,1.4,1.33,1.38,7738800,0
+IAG.US,D,20151221,000000,1.42,1.45,1.37,1.38,7362800,0
+IAG.US,D,20151222,000000,1.39,1.41,1.38,1.38,1901738,0
+IAG.US,D,20151223,000000,1.39,1.45,1.38,1.44,3239400,0
+IAG.US,D,20151224,000000,1.47,1.5,1.43,1.47,1311114,0
+IAG.US,D,20151228,000000,1.45,1.46,1.42,1.43,1152755,0
+IAG.US,D,20151229,000000,1.43,1.47,1.41,1.47,2081700,0
+IAG.US,D,20151230,000000,1.42,1.46,1.42,1.44,923375,0
+IAG.US,D,20151231,000000,1.44,1.47,1.41,1.42,2035245,0
+IAG.US,D,20160104,000000,1.46,1.55,1.44,1.55,5410430,0
+IAG.US,D,20160105,000000,1.54,1.59,1.54,1.59,3851125,0
+IAG.US,D,20160106,000000,1.6,1.645,1.59,1.64,3840821,0
+IAG.US,D,20160107,000000,1.67,1.71,1.62,1.67,4239073,0
+IAG.US,D,20160108,000000,1.61,1.685,1.59,1.68,4082758,0
+IAG.US,D,20160111,000000,1.65,1.68,1.51,1.53,4092114,0
+IAG.US,D,20160112,000000,1.51,1.55,1.45,1.53,3160070,0
+IAG.US,D,20160113,000000,1.51,1.59,1.46,1.51,5046403,0
+IAG.US,D,20160114,000000,1.48,1.485,1.37,1.37,3241914,0
+IAG.US,D,20160115,000000,1.43,1.43,1.34,1.35,3080843,0
+IAG.US,D,20160119,000000,1.35,1.36,1.15,1.15,7394300,0
+IAG.US,D,20160120,000000,1.19,1.27,1.15,1.27,5639754,0
+IAG.US,D,20160121,000000,1.25,1.26,1.16,1.23,5593582,0
+IAG.US,D,20160122,000000,1.21,1.35,1.2,1.32,4692940,0
+IAG.US,D,20160125,000000,1.35,1.39,1.26,1.29,2711425,0
+IAG.US,D,20160126,000000,1.32,1.43,1.32,1.42,4380934,0
+IAG.US,D,20160127,000000,1.41,1.51,1.4,1.5,4645461,0
+IAG.US,D,20160128,000000,1.47,1.4933,1.4,1.42,7810764,0
+IAG.US,D,20160129,000000,1.42,1.48,1.4,1.45,4977022,0
+IAG.US,D,20160201,000000,1.51,1.56,1.48,1.51,4158451,0
+IAG.US,D,20160202,000000,1.51,1.54,1.44,1.46,5063445,0
+IAG.US,D,20160203,000000,1.46,1.6,1.46,1.6,7646549,0
+IAG.US,D,20160204,000000,1.63,1.75,1.63,1.74,7210145,0
+IAG.US,D,20160205,000000,1.67,1.88,1.64,1.87,7653546,0
+IAG.US,D,20160208,000000,1.93,2.05,1.925,2,10873342,0
+IAG.US,D,20160209,000000,2.06,2.11,1.91,1.91,8634656,0
+IAG.US,D,20160210,000000,1.88,2.07,1.82,2.06,6686953,0
+IAG.US,D,20160211,000000,2.3,2.385,2.15,2.27,12703835,0
+IAG.US,D,20160212,000000,2.15,2.43,2.13,2.43,7867715,0
+IAG.US,D,20160216,000000,2.27,2.36,2.16,2.2,7191709,0
+IAG.US,D,20160217,000000,2.21,2.29,2.15,2.28,6282103,0
+IAG.US,D,20160218,000000,2.24,2.52,2.21,2.47,8879676,0
+IAG.US,D,20160219,000000,2.4,2.57,2.4,2.46,9840348,0
+IAG.US,D,20160222,000000,2.33,2.46,2.3,2.35,7877266,0
+IAG.US,D,20160223,000000,2.4,2.48,2.315,2.37,4973806,0
+IAG.US,D,20160224,000000,2.43,2.48,2.31,2.38,6804924,0
+IAG.US,D,20160225,000000,2.38,2.45,2.3,2.42,5064012,0
+IAG.US,D,20160226,000000,2.35,2.43,2.26,2.37,6476871,0
+IAG.US,D,20160229,000000,2.39,2.45,2.355,2.42,4274997,0
+IAG.US,D,20160301,000000,2.44,2.47,2.27,2.3,5980648,0
+IAG.US,D,20160302,000000,2.3,2.4,2.26,2.34,5282955,0
+IAG.US,D,20160303,000000,2.36,2.6,2.36,2.57,6186842,0
+IAG.US,D,20160304,000000,2.57,2.77,2.34,2.4,17412948,0
+IAG.US,D,20160307,000000,2.46,2.53,2.33,2.36,12652640,0
+IAG.US,D,20160308,000000,2.39,2.41,2.18,2.2,9665764,0
+IAG.US,D,20160309,000000,2.12,2.18,2.05,2.15,8644973,0
+IAG.US,D,20160310,000000,2.2,2.32,2.17,2.28,6118750,0
+IAG.US,D,20160311,000000,2.3,2.33,2.17,2.2,4147812,0
+IAG.US,D,20160314,000000,2.22,2.25,2.07,2.08,5317731,0
+IAG.US,D,20160315,000000,2.05,2.1,1.95,2.08,5471897,0
+IAG.US,D,20160316,000000,2.02,2.29,1.99,2.27,5338899,0
+IAG.US,D,20160317,000000,2.35,2.37,2.16,2.18,6262094,0
+IAG.US,D,20160318,000000,2.18,2.215,2.11,2.14,13446647,0
+IAG.US,D,20160321,000000,2.12,2.27,2.1,2.16,6823531,0
+IAG.US,D,20160322,000000,2.23,2.27,2.17,2.19,3657472,0
+IAG.US,D,20160323,000000,2.08,2.185,2.02,2.02,5264021,0
+IAG.US,D,20160324,000000,2.04,2.12,2.0104,2.07,3180123,0
+IAG.US,D,20160328,000000,2.11,2.11,2.02,2.06,2673053,0
+IAG.US,D,20160329,000000,2.07,2.24,2.04,2.21,5502981,0
+IAG.US,D,20160330,000000,2.19,2.24,2.12,2.2,6930885,0
+IAG.US,D,20160331,000000,2.26,2.3,2.17,2.21,3037095,0
+IAG.US,D,20160401,000000,2.14,2.26,2.1,2.26,4267360,0
+IAG.US,D,20160404,000000,2.26,2.27,2.16,2.17,3204085,0
+IAG.US,D,20160405,000000,2.22,2.28,2.16,2.28,3938744,0
+IAG.US,D,20160406,000000,2.24,2.285,2.21,2.26,2923666,0
+IAG.US,D,20160407,000000,2.32,2.39,2.3,2.37,4455334,0
+IAG.US,D,20160408,000000,2.36,2.53,2.3501,2.52,7753564,0
+IAG.US,D,20160411,000000,2.64,2.84,2.61,2.81,7911102,0
+IAG.US,D,20160412,000000,2.83,2.97,2.75,2.92,8907412,0
+IAG.US,D,20160413,000000,2.81,2.94,2.79,2.81,6249684,0
+IAG.US,D,20160414,000000,2.78,2.835,2.6,2.67,5878758,0
+IAG.US,D,20160415,000000,2.72,2.9,2.67,2.86,5218138,0
+IAG.US,D,20160418,000000,2.93,2.94,2.805,2.85,5557062,0
+IAG.US,D,20160419,000000,2.98,3.15,2.94,3.12,7263501,0
+IAG.US,D,20160420,000000,3.11,3.2,2.93,2.94,8532869,0
+IAG.US,D,20160421,000000,3.09,3.1167,2.95,3.01,7833473,0
+IAG.US,D,20160422,000000,2.99,3.09,2.91,2.95,4947525,0
+IAG.US,D,20160425,000000,2.96,3.02,2.87,2.9,4470968,0
+IAG.US,D,20160426,000000,2.94,3.06,2.86,3.04,4433614,0
+IAG.US,D,20160427,000000,3.11,3.11,2.95,3.01,4286381,0
+IAG.US,D,20160428,000000,3.05,3.2,3.04,3.18,7066936,0
+IAG.US,D,20160429,000000,3.3,3.43,3.27,3.4,9276318,0
+IAG.US,D,20160502,000000,3.46,3.5,3.31,3.35,9978417,0
+IAG.US,D,20160503,000000,3.38,3.41,3.17,3.21,7754411,0
+IAG.US,D,20160504,000000,3.12,3.35,3.1,3.18,6697319,0
+IAG.US,D,20160505,000000,3.32,3.45,3.3,3.35,7817148,0
+IAG.US,D,20160506,000000,3.42,3.71,3.41,3.66,9873938,0
+IAG.US,D,20160509,000000,3.44,3.53,3.39,3.4,5319781,0
+IAG.US,D,20160510,000000,3.43,3.61,3.33,3.6,5040285,0
+IAG.US,D,20160511,000000,3.72,3.855,3.61,3.84,9974871,0
+IAG.US,D,20160512,000000,3.82,3.92,3.75,3.8,10037313,0
+IAG.US,D,20160513,000000,3.79,3.95,3.75,3.79,6143816,0
+IAG.US,D,20160516,000000,3.92,4.01,3.79,3.85,6506189,0
+IAG.US,D,20160517,000000,3.85,4.05,3.78,4.02,6843523,0
+IAG.US,D,20160518,000000,3.88,3.98,3.59,3.62,11114005,0
+IAG.US,D,20160519,000000,3.43,3.7,3.36,3.68,6561732,0
+IAG.US,D,20160520,000000,3.71,3.755,3.49,3.62,7678933,0
+IAG.US,D,20160523,000000,3.52,3.64,3.42,3.54,6025314,0
+IAG.US,D,20160524,000000,3.41,3.4942,3.25,3.26,8613175,0
+IAG.US,D,20160525,000000,3.21,3.445,3.16,3.4,7519261,0
+IAG.US,D,20160526,000000,3.49,3.5401,3.34,3.37,5782614,0
+IAG.US,D,20160527,000000,3.31,3.37,3.17,3.17,6298663,0
+IAG.US,D,20160531,000000,3.17,3.36,3.14,3.26,5650509,0
+IAG.US,D,20160601,000000,3.31,3.38,3.19,3.28,5122019,0
+IAG.US,D,20160602,000000,3.24,3.32,3.21,3.25,3890037,0
+IAG.US,D,20160603,000000,3.51,3.79,3.48,3.76,7538064,0
+IAG.US,D,20160606,000000,3.76,3.8,3.63,3.78,7418454,0
+IAG.US,D,20160607,000000,3.72,3.8,3.68,3.69,5422010,0
+IAG.US,D,20160608,000000,3.9,4.0299,3.87,3.92,8017291,0
+IAG.US,D,20160609,000000,3.92,3.98,3.8577,3.95,8317975,0
+IAG.US,D,20160610,000000,3.99,4.09,3.86,3.88,6858203,0
+IAG.US,D,20160613,000000,4.02,4.04,3.73,3.85,6388417,0
+IAG.US,D,20160614,000000,3.87,3.89,3.62,3.71,9504539,0
+IAG.US,D,20160615,000000,3.73,4,3.665,3.97,9198580,0
+IAG.US,D,20160616,000000,4.1,4.14,3.785,3.9,12652145,0
+IAG.US,D,20160617,000000,3.96,4.05,3.85,3.86,24801788,0
+IAG.US,D,20160620,000000,3.76,3.9699,3.74,3.93,9469931,0
+IAG.US,D,20160621,000000,3.82,3.88,3.765,3.82,10627865,0
+IAG.US,D,20160622,000000,3.84,3.98,3.73,3.98,9253514,0
+IAG.US,D,20160623,000000,3.93,4.04,3.895,4.01,9795106,0
+IAG.US,D,20160624,000000,4.35,4.46,4.18,4.27,11774832,0
+IAG.US,D,20160627,000000,4.4,4.455,4.15,4.38,10539341,0
+IAG.US,D,20160628,000000,4.2,4.3,4.12,4.2,13732848,0
+IAG.US,D,20160629,000000,4.27,4.305,4.17,4.19,10282396,0
+IAG.US,D,20160630,000000,4.27,4.32,4.12,4.14,12583185,0
+IAG.US,D,20160701,000000,4.28,4.49,4.23,4.47,10128632,0
+IAG.US,D,20160705,000000,4.53,4.675,4.435,4.61,10028693,0
+IAG.US,D,20160706,000000,4.73,4.82,4.61,4.73,11570220,0
+IAG.US,D,20160707,000000,4.64,4.71,4.54,4.58,6885725,0
+IAG.US,D,20160708,000000,4.57,4.89,4.52,4.84,10127276,0
+IAG.US,D,20160711,000000,4.79,4.95,4.725,4.86,8635950,0
+IAG.US,D,20160712,000000,4.82,4.92,4.65,4.68,11527737,0
+IAG.US,D,20160713,000000,4.81,4.9,4.7,4.8,9532525,0
+IAG.US,D,20160714,000000,4.69,4.84,4.585,4.78,9953358,0
+IAG.US,D,20160715,000000,4.69,4.86,4.67,4.73,7363161,0
+IAG.US,D,20160718,000000,4.79,4.91,4.765,4.88,11576219,0
+IAG.US,D,20160719,000000,4.88,4.93,4.76,4.77,7374372,0
+IAG.US,D,20160720,000000,4.63,4.67,4.42,4.45,9242566,0
+IAG.US,D,20160721,000000,4.5,4.78,4.445,4.77,10087993,0
+IAG.US,D,20160722,000000,4.7,4.75,4.55,4.62,11042203,0
+IAG.US,D,20160725,000000,4.51,4.57,4.39,4.43,10976898,0
+IAG.US,D,20160726,000000,4.49,4.69,4.44,4.63,12969620,0
+IAG.US,D,20160727,000000,4.73,5.04,4.66,5,16168017,0
+IAG.US,D,20160728,000000,5.04,5.09,4.81,5.01,13441356,0
+IAG.US,D,20160729,000000,5.1,5.25,5.05,5.17,13041167,0
+IAG.US,D,20160801,000000,5.18,5.28,5.06,5.22,8220649,0
+IAG.US,D,20160802,000000,5.32,5.38,5.26,5.3,13527145,0
+IAG.US,D,20160803,000000,5.27,5.3,5.15,5.28,10377901,0
+IAG.US,D,20160804,000000,5.31,5.87,5.31,5.75,11862153,0
+IAG.US,D,20160805,000000,5.53,5.6,5.4,5.54,10111357,0
+IAG.US,D,20160808,000000,5.62,5.81,5.495,5.68,12224461,0
+IAG.US,D,20160809,000000,5.12,5.19,5.06,5.1,21884983,0
+IAG.US,D,20160810,000000,5.18,5.25,5.12,5.15,20697066,0
+IAG.US,D,20160811,000000,5.18,5.28,5.05,5.08,15770777,0
+IAG.US,D,20160812,000000,5.18,5.23,4.98,5,17656002,0
+IAG.US,D,20160815,000000,5.04,5.075,4.855,4.93,21359009,0
+IAG.US,D,20160816,000000,4.96,5.02,4.86,4.87,16615191,0
+IAG.US,D,20160817,000000,4.81,4.91,4.65,4.8,20264904,0
+IAG.US,D,20160818,000000,4.82,4.87,4.73,4.83,12729390,0
+IAG.US,D,20160819,000000,4.71,4.82,4.64,4.7,14071727,0
+IAG.US,D,20160822,000000,4.58,4.7,4.55,4.58,11587168,0
+IAG.US,D,20160823,000000,4.66,4.66,4.26,4.37,20304388,0
+IAG.US,D,20160824,000000,4.28,4.29,3.9,3.91,21969197,0
+IAG.US,D,20160825,000000,3.89,4.05,3.82,3.99,11834680,0
+IAG.US,D,20160826,000000,4.07,4.15,3.8,3.9,17202024,0
+IAG.US,D,20160829,000000,3.86,4.04,3.82,4,12372441,0
+IAG.US,D,20160830,000000,3.95,3.99,3.76,3.82,9238810,0
+IAG.US,D,20160831,000000,3.76,3.84,3.7,3.7,16387229,0
+IAG.US,D,20160901,000000,3.73,3.82,3.66,3.76,23816924,0
+IAG.US,D,20160902,000000,3.94,4.09,3.85,4.07,15758268,0
+IAG.US,D,20160906,000000,4.22,4.35,4.14,4.32,15205367,0
+IAG.US,D,20160907,000000,4.34,4.35,4.12,4.27,10824916,0
+IAG.US,D,20160908,000000,4.27,4.34,4.12,4.18,8329267,0
+IAG.US,D,20160909,000000,4.1,4.13,3.89,3.91,7247964,0
+IAG.US,D,20160912,000000,3.84,4.45,3.83,4.42,22662516,0
+IAG.US,D,20160913,000000,4.33,4.36,4,4.1,15785258,0
+IAG.US,D,20160914,000000,4.2,4.329,4.14,4.19,13628449,0
+IAG.US,D,20160915,000000,4.2,4.255,4.042,4.15,10110455,0
+IAG.US,D,20160916,000000,4.08,4.25,3.99,3.99,32488944,0
+IAG.US,D,20160919,000000,4.05,4.2,4.05,4.12,7179553,0
+IAG.US,D,20160920,000000,4.2,4.225,4.08,4.18,5588825,0
+IAG.US,D,20160921,000000,4.29,4.51,4.23,4.51,10662634,0
+IAG.US,D,20160922,000000,4.59,4.65,4.27,4.31,9823418,0
+IAG.US,D,20160923,000000,4.31,4.36,4.09,4.12,7333082,0
+IAG.US,D,20160926,000000,4.19,4.28,4.15,4.16,5969468,0
+IAG.US,D,20160927,000000,4.1,4.18,4.04,4.1,6690194,0
+IAG.US,D,20160928,000000,4.03,4.32,4.03,4.28,7507057,0
+IAG.US,D,20160929,000000,4.22,4.28,4.12,4.21,5813555,0
+IAG.US,D,20160930,000000,4.3,4.31,4.03,4.05,10740331,0
+IAG.US,D,20161003,000000,4.05,4.1,3.85,3.93,5400108,0
+IAG.US,D,20161004,000000,3.75,3.75,3.45,3.45,13379329,0
+IAG.US,D,20161005,000000,3.55,3.57,3.3,3.41,13683056,0
+IAG.US,D,20161006,000000,3.22,3.36,3.19,3.22,12771627,0
+IAG.US,D,20161007,000000,3.32,3.39,3.14,3.28,11184412,0
+IAG.US,D,20161010,000000,3.32,3.378,3.255,3.37,5732945,0
+IAG.US,D,20161011,000000,3.36,3.37,3.23,3.28,7054395,0
+IAG.US,D,20161012,000000,3.28,3.42,3.255,3.38,9764205,0
+IAG.US,D,20161013,000000,3.4,3.5613,3.3199,3.46,10650460,0
+IAG.US,D,20161014,000000,3.4,3.49,3.36,3.37,9178987,0
+IAG.US,D,20161017,000000,3.39,3.47,3.31,3.43,6856340,0
+IAG.US,D,20161018,000000,3.53,3.69,3.4593,3.66,6978112,0
+IAG.US,D,20161019,000000,3.84,3.895,3.75,3.87,11372554,0
+IAG.US,D,20161020,000000,3.91,4.01,3.78,4.01,7612066,0
+IAG.US,D,20161021,000000,3.98,4.14,3.93,4.1,8786596,0
+IAG.US,D,20161024,000000,4.16,4.18,3.97,4.06,9730874,0
+IAG.US,D,20161025,000000,4.08,4.3,4.07,4.23,6795383,0
+IAG.US,D,20161026,000000,4.23,4.25,3.98,4.06,5364664,0
+IAG.US,D,20161027,000000,4.05,4.098,3.88,3.93,5848389,0
+IAG.US,D,20161028,000000,3.92,4.03,3.805,3.93,7689210,0
+IAG.US,D,20161031,000000,3.95,4.02,3.85,4.01,4651361,0
+IAG.US,D,20161101,000000,4.13,4.23,4.08,4.15,5450063,0
+IAG.US,D,20161102,000000,4.29,4.33,3.93,3.94,10057873,0
+IAG.US,D,20161103,000000,3.93,4.18,3.9,4.18,7406173,0
+IAG.US,D,20161104,000000,4.17,4.24,4.07,4.21,7873773,0
+IAG.US,D,20161107,000000,4.03,4.04,3.91,3.97,5897185,0
+IAG.US,D,20161108,000000,4.23,4.5166,4.16,4.3,14943763,0
+IAG.US,D,20161109,000000,4.65,4.66,4.19,4.35,13473039,0
+IAG.US,D,20161110,000000,4.24,4.26,3.78,3.84,13276302,0
+IAG.US,D,20161111,000000,3.84,3.91,3.54,3.59,9830618,0
+IAG.US,D,20161114,000000,3.54,3.85,3.46,3.72,11182386,0
+IAG.US,D,20161115,000000,3.74,3.99,3.73,3.95,7746500,0
+IAG.US,D,20161116,000000,3.95,3.965,3.8,3.83,6804818,0
+IAG.US,D,20161117,000000,3.85,3.98,3.6061,3.7,9532105,0
+IAG.US,D,20161118,000000,3.61,3.7,3.56,3.69,8396418,0
+IAG.US,D,20161121,000000,3.78,3.88,3.73,3.77,5829428,0
+IAG.US,D,20161122,000000,3.8,3.89,3.67,3.87,9203362,0
+IAG.US,D,20161123,000000,3.65,3.69,3.51,3.59,9547442,0
+IAG.US,D,20161125,000000,3.6,3.66,3.54,3.64,4104001,0
+IAG.US,D,20161128,000000,3.77,3.8,3.64,3.75,7269468,0
+IAG.US,D,20161129,000000,3.69,3.81,3.62,3.76,6789197,0
+IAG.US,D,20161130,000000,3.72,3.74,3.65,3.67,5234150,0
+IAG.US,D,20161201,000000,3.65,3.83,3.55,3.68,7583710,0
+IAG.US,D,20161202,000000,3.75,3.89,3.73,3.86,9029235,0
+IAG.US,D,20161205,000000,3.8,3.98,3.7,3.92,8712283,0
+IAG.US,D,20161206,000000,3.93,4.05,3.84,3.86,6402305,0
+IAG.US,D,20161207,000000,3.96,4.04,3.85,3.91,8438114,0
+IAG.US,D,20161208,000000,3.95,3.95,3.83,3.95,5991638,0
+IAG.US,D,20161209,000000,3.9,3.9186,3.68,3.73,10246587,0
+IAG.US,D,20161212,000000,3.78,3.95,3.71,3.86,9377272,0
+IAG.US,D,20161213,000000,3.86,3.97,3.76,3.94,11423079,0
+IAG.US,D,20161214,000000,3.99,4.08,3.56,3.56,16658520,0
+IAG.US,D,20161215,000000,3.47,3.47,3.16,3.21,17174440,0
+IAG.US,D,20161216,000000,3.29,3.42,3.21,3.32,17927179,0
+IAG.US,D,20161219,000000,3.35,3.445,3.29,3.34,13570223,0
+IAG.US,D,20161220,000000,3.26,3.4,3.2,3.4,7624500,0
+IAG.US,D,20161221,000000,3.42,3.45,3.31,3.33,7392897,0
+IAG.US,D,20161222,000000,3.31,3.35,3.21,3.25,9440715,0
+IAG.US,D,20161223,000000,3.26,3.4,3.26,3.37,11221340,0
+IAG.US,D,20161227,000000,3.45,3.57,3.4,3.55,8485328,0
+IAG.US,D,20161228,000000,3.47,3.68,3.42,3.66,15788518,0
+IAG.US,D,20161229,000000,3.71,4.025,3.69,4.02,23252533,0
+IAG.US,D,20161230,000000,4.06,4.21,3.8299,3.85,21022134,0
+IAG.US,D,20170103,000000,3.86,4.14,3.86,4.14,14940364,0
+IAG.US,D,20170104,000000,4.18,4.22,4.07,4.21,8942174,0
+IAG.US,D,20170105,000000,4.31,4.72,4.31,4.68,16712946,0
+IAG.US,D,20170106,000000,4.56,4.735,4.27,4.44,14781287,0
+IAG.US,D,20170109,000000,4.57,4.74,4.48,4.53,14054893,0
+IAG.US,D,20170110,000000,4.5,4.715,4.48,4.58,9579270,0
+IAG.US,D,20170111,000000,4.52,4.61,4.33,4.5,16625603,0
+IAG.US,D,20170112,000000,4.68,4.7,4.43,4.46,8516500,0
+IAG.US,D,20170113,000000,4.34,4.4901,4.31,4.44,7829628,0
+IAG.US,D,20170117,000000,4.66,4.66,4.54,4.59,9492779,0
+IAG.US,D,20170118,000000,4.6,4.645,4.38,4.43,6461284,0
+IAG.US,D,20170119,000000,4.36,4.51,4.32,4.42,6383462,0
+IAG.US,D,20170120,000000,4.42,4.59,4.39,4.45,5346711,0
+IAG.US,D,20170123,000000,4.51,4.69,4.49,4.62,6127198,0
+IAG.US,D,20170124,000000,4.64,4.79,4.54,4.61,7675702,0
+IAG.US,D,20170125,000000,4.49,4.605,4.47,4.54,6795593,0
+IAG.US,D,20170126,000000,4.4,4.475,4.355,4.39,7122880,0
+IAG.US,D,20170127,000000,4.39,4.54,4.37,4.47,4736317,0
+IAG.US,D,20170130,000000,4.51,4.65,4.48,4.51,8754167,0
+IAG.US,D,20170131,000000,4.67,4.69,4.55,4.62,6598356,0
+IAG.US,D,20170201,000000,4.55,4.64,4.5,4.6,5568749,0
+IAG.US,D,20170202,000000,4.72,4.78,4.62,4.68,5149057,0
+IAG.US,D,20170203,000000,4.67,4.75,4.65,4.73,4384384,0
+IAG.US,D,20170206,000000,4.77,4.985,4.68,4.97,8253443,0
+IAG.US,D,20170207,000000,4.88,5.01,4.8,4.94,10527034,0
+IAG.US,D,20170208,000000,4.99,5.23,4.99,5.12,16615937,0
+IAG.US,D,20170209,000000,5.14,5.17,4.88,4.88,9465776,0
+IAG.US,D,20170210,000000,4.83,4.96,4.78,4.83,12455281,0
+IAG.US,D,20170213,000000,4.78,4.825,4.7,4.74,7594870,0
+IAG.US,D,20170214,000000,4.84,4.85,4.65,4.74,8066244,0
+IAG.US,D,20170215,000000,4.7,4.76,4.66,4.67,8921649,0
+IAG.US,D,20170216,000000,4.74,4.81,4.68,4.69,11144161,0
+IAG.US,D,20170217,000000,4.71,4.75,4.53,4.54,9307245,0
+IAG.US,D,20170221,000000,4.52,4.58,4.38,4.46,6610617,0
+IAG.US,D,20170222,000000,4.43,4.4955,4.26,4.41,8713740,0
+IAG.US,D,20170223,000000,4.53,4.55,4.3,4.32,11500225,0
+IAG.US,D,20170224,000000,4.43,4.5,4.31,4.33,6525206,0
+IAG.US,D,20170227,000000,4.37,4.49,3.91,3.93,16417937,0
+IAG.US,D,20170228,000000,4,4.08,3.87,3.94,11858256,0
+IAG.US,D,20170301,000000,3.86,3.96,3.78,3.89,11230629,0
+IAG.US,D,20170302,000000,3.78,3.88,3.58,3.63,9056653,0
+IAG.US,D,20170303,000000,3.6,3.87,3.56,3.81,13597764,0
+IAG.US,D,20170306,000000,3.8,3.8101,3.49,3.59,11949988,0
+IAG.US,D,20170307,000000,3.55,3.695,3.47,3.58,8418174,0
+IAG.US,D,20170308,000000,3.48,3.56,3.43,3.48,5977733,0
+IAG.US,D,20170309,000000,3.44,3.545,3.44,3.44,4835882,0
+IAG.US,D,20170310,000000,3.51,3.69,3.47,3.66,9581963,0
+IAG.US,D,20170313,000000,3.67,3.67,3.5,3.6,15391350,0
+IAG.US,D,20170314,000000,3.59,3.65,3.37,3.39,14250784,0
+IAG.US,D,20170315,000000,3.43,3.92,3.36,3.88,20569779,0
+IAG.US,D,20170316,000000,4,4.02,3.77,3.88,11942201,0
+IAG.US,D,20170317,000000,3.92,3.99,3.76,3.88,36284151,0
+IAG.US,D,20170320,000000,3.86,3.95,3.8,3.91,8128924,0
+IAG.US,D,20170321,000000,3.94,4.05,3.89,3.97,8564170,0
+IAG.US,D,20170322,000000,4,4.02,3.86,3.91,6732667,0
+IAG.US,D,20170323,000000,3.92,3.98,3.775,3.86,7530987,0
+IAG.US,D,20170324,000000,3.83,3.93,3.82,3.89,4983624,0
+IAG.US,D,20170327,000000,3.99,4.05,3.92,3.96,6583400,0
+IAG.US,D,20170328,000000,3.95,4.005,3.78,3.84,6994664,0
+IAG.US,D,20170329,000000,3.84,4.04,3.83,3.98,6158690,0
+IAG.US,D,20170330,000000,3.94,3.98,3.89,3.93,4723455,0
+IAG.US,D,20170331,000000,3.95,4.07,3.92,4,4599646,0
+IAG.US,D,20170403,000000,3.98,4.16,3.98,4.16,4623117,0
+IAG.US,D,20170404,000000,4.18,4.21,4.11,4.21,5443316,0
+IAG.US,D,20170405,000000,4.08,4.31,4.07,4.28,9765816,0
+IAG.US,D,20170406,000000,4.26,4.29,4.16,4.21,3868661,0
+IAG.US,D,20170407,000000,4.33,4.415,4.15,4.2,10542135,0
+IAG.US,D,20170410,000000,4.19,4.215,4.11,4.2,8828985,0
+IAG.US,D,20170411,000000,4.26,4.4,4.25,4.39,7895355,0
+IAG.US,D,20170412,000000,4.39,4.55,4.335,4.55,10047836,0
+IAG.US,D,20170413,000000,4.53,4.57,4.41,4.44,8900823,0
+IAG.US,D,20170417,000000,4.47,4.5,4.36,4.42,6447669,0
+IAG.US,D,20170418,000000,4.4,4.49,4.33,4.48,6626861,0
+IAG.US,D,20170419,000000,4.41,4.415,4.13,4.26,10226455,0
+IAG.US,D,20170420,000000,4.25,4.36,4.21,4.35,6247154,0
+IAG.US,D,20170421,000000,4.32,4.35,4.27,4.34,6048939,0
+IAG.US,D,20170424,000000,4.19,4.31,4.165,4.27,7181042,0
+IAG.US,D,20170425,000000,4.14,4.18,3.92,4,11966452,0
+IAG.US,D,20170426,000000,3.95,4.07,3.83,4.04,12684169,0
+IAG.US,D,20170427,000000,4.03,4.04,3.9,4.01,6815282,0
+IAG.US,D,20170428,000000,4,4.18,3.975,4.14,7693033,0
+IAG.US,D,20170501,000000,4.07,4.1,3.88,3.94,7861852,0
+IAG.US,D,20170502,000000,3.91,3.98,3.85,3.86,8926118,0
+IAG.US,D,20170503,000000,3.87,3.91,3.76,3.78,9128800,0
+IAG.US,D,20170504,000000,3.68,3.72,3.55,3.61,7144971,0
+IAG.US,D,20170505,000000,3.63,3.78,3.63,3.76,4955246,0
+IAG.US,D,20170508,000000,3.81,3.81,3.68,3.76,4285097,0
+IAG.US,D,20170509,000000,3.71,3.74,3.64,3.72,5969834,0
+IAG.US,D,20170510,000000,3.98,4.15,3.94,4.08,9431838,0
+IAG.US,D,20170511,000000,4.16,4.26,4.1153,4.21,7551845,0
+IAG.US,D,20170512,000000,4.29,4.35,4.16,4.2,6829489,0
+IAG.US,D,20170515,000000,4.34,4.36,4.19,4.28,4990693,0
+IAG.US,D,20170516,000000,4.3,4.41,4.29,4.4,5469028,0
+IAG.US,D,20170517,000000,4.46,4.55,4.45,4.54,11930022,0
+IAG.US,D,20170518,000000,4.45,4.515,4.34,4.4,8780483,0
+IAG.US,D,20170519,000000,4.46,4.49,4.385,4.46,9311318,0
+IAG.US,D,20170522,000000,4.52,4.56,4.41,4.48,6787274,0
+IAG.US,D,20170523,000000,4.53,4.545,4.22,4.29,9399413,0
+IAG.US,D,20170524,000000,4.28,4.39,4.19,4.37,9176307,0
+IAG.US,D,20170525,000000,4.31,4.4,4.26,4.36,6219311,0
+IAG.US,D,20170526,000000,4.45,4.455,4.33,4.34,4503806,0
+IAG.US,D,20170530,000000,4.36,4.36,4.26,4.28,3315527,0
+IAG.US,D,20170531,000000,4.29,4.51,4.275,4.47,7448211,0
+IAG.US,D,20170601,000000,4.37,4.44,4.34,4.37,4477789,0
+IAG.US,D,20170602,000000,4.46,4.5,4.38,4.5,5337704,0
+IAG.US,D,20170605,000000,4.51,4.53,4.43,4.51,5886158,0
+IAG.US,D,20170606,000000,4.77,5.06,4.75,5.06,15542182,0
+IAG.US,D,20170607,000000,4.96,5.08,4.89,4.98,8010998,0
+IAG.US,D,20170608,000000,4.94,5.06,4.765,5.06,9282713,0
+IAG.US,D,20170609,000000,4.91,5.18,4.89,5.07,12046014,0
+IAG.US,D,20170612,000000,5.03,5.25,5,5.2,10784675,0
+IAG.US,D,20170613,000000,5.17,5.4866,5.03,5.43,13070772,0
+IAG.US,D,20170614,000000,5.52,5.71,4.92,5,19192412,0
+IAG.US,D,20170615,000000,4.89,5.14,4.87,5.08,8289480,0
+IAG.US,D,20170616,000000,5.09,5.16,4.985,5.05,22670238,0
+IAG.US,D,20170619,000000,5.02,5.12,4.94,4.97,8420784,0
+IAG.US,D,20170620,000000,4.97,5.05,4.9,5.04,3955226,0
+IAG.US,D,20170621,000000,5.01,5.135,5,5.08,4021569,0
+IAG.US,D,20170622,000000,5.18,5.25,5.1,5.23,4392366,0
+IAG.US,D,20170623,000000,5.29,5.38,5.24,5.33,6265515,0
+IAG.US,D,20170626,000000,5.23,5.28,5.16,5.23,3960987,0
+IAG.US,D,20170627,000000,5.26,5.3,5.12,5.14,4085654,0
+IAG.US,D,20170628,000000,5.22,5.24,5.1,5.22,4358484,0
+IAG.US,D,20170629,000000,5.11,5.23,5.06,5.12,4006071,0
+IAG.US,D,20170630,000000,5.12,5.24,5.09,5.16,4506238,0
+IAG.US,D,20170703,000000,5.03,5.06,4.97,4.99,2430698,0
+IAG.US,D,20170705,000000,5.03,5.17,5,5.15,4056440,0
+IAG.US,D,20170706,000000,5.11,5.16,5.07,5.08,4049708,0
+IAG.US,D,20170707,000000,5.04,5.07,4.86,4.92,4400153,0
+IAG.US,D,20170710,000000,4.89,5.065,4.83,5.05,4673838,0
+IAG.US,D,20170711,000000,5.03,5.08,4.92,5.04,3847813,0
+IAG.US,D,20170712,000000,5.11,5.15,5.01,5.11,4256491,0
+IAG.US,D,20170713,000000,5.09,5.14,4.97,5.01,3877144,0
+IAG.US,D,20170714,000000,5.14,5.18,5.08,5.09,4957550,0
+IAG.US,D,20170717,000000,5.14,5.22,5.13,5.18,4796341,0
+IAG.US,D,20170718,000000,5.24,5.26,5.18,5.19,4376126,0
+IAG.US,D,20170719,000000,5.19,5.22,5.1,5.16,3054001,0
+IAG.US,D,20170720,000000,5.16,5.2052,5.09,5.17,3145825,0
+IAG.US,D,20170721,000000,5.21,5.23,5.13,5.18,3312723,0
+IAG.US,D,20170724,000000,5.18,5.19,4.98,5,2658401,0
+IAG.US,D,20170725,000000,5.02,5.08,4.96,5.01,3676595,0
+IAG.US,D,20170726,000000,4.98,5.27,4.98,5.25,5493826,0
+IAG.US,D,20170727,000000,5.28,5.37,5.11,5.11,6892937,0
+IAG.US,D,20170728,000000,5.17,5.43,5.17,5.42,4431875,0
+IAG.US,D,20170731,000000,5.4,5.51,5.3899,5.4,3176427,0
+IAG.US,D,20170801,000000,5.36,5.6,5.35,5.52,3706191,0
+IAG.US,D,20170802,000000,5.46,5.55,5.41,5.48,3933626,0
+IAG.US,D,20170803,000000,5.47,5.54,5.4,5.44,3094855,0
+IAG.US,D,20170804,000000,5.39,5.41,5.19,5.22,5198990,0
+IAG.US,D,20170807,000000,5.17,5.3,5.15,5.22,2164566,0
+IAG.US,D,20170808,000000,5.27,5.32,5.175,5.28,3676024,0
+IAG.US,D,20170809,000000,5.46,5.46,5.28,5.28,3863404,0
+IAG.US,D,20170810,000000,5.4,5.43,5.12,5.22,5976695,0
+IAG.US,D,20170811,000000,5.23,5.48,5.23,5.45,4779433,0
+IAG.US,D,20170814,000000,5.38,5.54,5.38,5.42,4114441,0
+IAG.US,D,20170815,000000,5.3,5.41,5.26,5.37,3452954,0
+IAG.US,D,20170816,000000,5.38,5.665,5.38,5.64,5489029,0
+IAG.US,D,20170817,000000,5.67,5.75,5.59,5.67,3798710,0
+IAG.US,D,20170818,000000,5.79,5.935,5.63,5.7,7293658,0
+IAG.US,D,20170821,000000,5.77,5.91,5.74,5.87,4487993,0
+IAG.US,D,20170822,000000,5.83,5.87,5.73,5.76,4106749,0
+IAG.US,D,20170823,000000,5.94,6.02,5.87,5.96,9716907,0
+IAG.US,D,20170824,000000,5.95,6.19,5.93,6.19,6291149,0
+IAG.US,D,20170825,000000,6.21,6.29,6.01,6.12,6702804,0
+IAG.US,D,20170828,000000,6.2,6.35,6.1,6.33,7162121,0
+IAG.US,D,20170829,000000,6.57,6.59,6.3,6.41,6505256,0
+IAG.US,D,20170830,000000,6.36,6.47,6.35,6.45,4796642,0
+IAG.US,D,20170831,000000,6.45,6.65,6.45,6.64,4299622,0
+IAG.US,D,20170901,000000,6.7,6.73,6.5638,6.71,5429240,0
+IAG.US,D,20170905,000000,6.78,6.93,6.76,6.93,6380332,0
+IAG.US,D,20170906,000000,6.97,7.15,6.74,6.91,11175804,0
+IAG.US,D,20170907,000000,7.04,7.22,7.02,7.21,6495803,0
+IAG.US,D,20170908,000000,7.23,7.25,6.91,7.03,9825325,0
+IAG.US,D,20170911,000000,6.75,7,6.71,6.84,6989012,0
+IAG.US,D,20170912,000000,6.8,6.97,6.76,6.88,5080122,0
+IAG.US,D,20170913,000000,6.86,6.88,6.61,6.66,7846024,0
+IAG.US,D,20170914,000000,6.64,6.76,6.44,6.66,7403995,0
+IAG.US,D,20170915,000000,6.7,6.7155,6.57,6.57,8309962,0
+IAG.US,D,20170918,000000,6.47,6.51,6.3,6.33,7229684,0
+IAG.US,D,20170919,000000,6.35,6.47,6.28,6.36,3716720,0
+IAG.US,D,20170920,000000,6.39,6.52,6.13,6.21,5978736,0
+IAG.US,D,20170921,000000,6.07,6.39,6.03,6.25,5872974,0
+IAG.US,D,20170922,000000,6.31,6.46,6.23,6.31,9455313,0
+IAG.US,D,20170925,000000,6.31,6.52,6.26,6.49,5628649,0
+IAG.US,D,20170926,000000,6.4,6.54,6.37,6.38,3826264,0
+IAG.US,D,20170927,000000,6.27,6.45,6.24,6.38,3373293,0
+IAG.US,D,20170928,000000,6.37,6.73,6.37,6.66,5964554,0
+IAG.US,D,20170929,000000,6.63,6.636,6.1,6.1,6941883,0
+IAG.US,D,20171002,000000,6.03,6.205,5.93,6.18,5345788,0
+IAG.US,D,20171003,000000,6.19,6.32,6.18,6.23,5426375,0
+IAG.US,D,20171004,000000,6.27,6.34,6.12,6.22,3874020,0
+IAG.US,D,20171005,000000,6.19,6.2,5.95,6,5339297,0
+IAG.US,D,20171006,000000,5.98,6.165,5.89,6.13,3833440,0
+IAG.US,D,20171009,000000,6.19,6.42,6.18,6.37,2777407,0
+IAG.US,D,20171010,000000,6.36,6.38,6.16,6.18,4187047,0
+IAG.US,D,20171011,000000,6.21,6.3,6.114,6.25,4897189,0
+IAG.US,D,20171012,000000,6.23,6.3,6.16,6.2,2854447,0
+IAG.US,D,20171013,000000,6.28,6.28,6.01,6.15,3547263,0
+IAG.US,D,20171016,000000,6.13,6.19,5.94,5.99,4637433,0
+IAG.US,D,20171017,000000,5.91,5.96,5.52,5.66,16324681,0
+IAG.US,D,20171018,000000,5.6,5.78,5.58,5.7,6738681,0
+IAG.US,D,20171019,000000,5.75,5.87,5.74,5.77,3391123,0
+IAG.US,D,20171020,000000,5.68,5.81,5.651,5.74,3478268,0
+IAG.US,D,20171023,000000,5.65,5.79,5.64,5.73,3109274,0
+IAG.US,D,20171024,000000,5.67,5.695,5.565,5.59,2892840,0
+IAG.US,D,20171025,000000,5.6,5.61,5.5,5.52,2923142,0
+IAG.US,D,20171026,000000,5.53,5.58,5.42,5.43,4136364,0
+IAG.US,D,20171027,000000,5.4,5.6,5.35,5.57,3010827,0
+IAG.US,D,20171030,000000,5.59,5.65,5.53,5.61,2356530,0
+IAG.US,D,20171031,000000,5.57,5.57,5.45,5.49,1828068,0
+IAG.US,D,20171101,000000,5.54,5.64,5.5,5.53,2993912,0
+IAG.US,D,20171102,000000,5.55,5.66,5.52,5.6,2351908,0
+IAG.US,D,20171103,000000,5.64,5.69,5.56,5.61,3633787,0
+IAG.US,D,20171106,000000,5.6,5.79,5.56,5.75,3409177,0
+IAG.US,D,20171107,000000,5.72,5.81,5.67,5.75,4046989,0
+IAG.US,D,20171108,000000,5.95,6.35,5.93,6.15,8041382,0
+IAG.US,D,20171109,000000,6.25,6.29,5.97,6.03,5527827,0
+IAG.US,D,20171110,000000,6.03,6.095,5.875,5.91,4657454,0
+IAG.US,D,20171113,000000,5.92,5.92,5.7,5.74,4457883,0
+IAG.US,D,20171114,000000,5.68,5.86,5.6,5.78,4871706,0
+IAG.US,D,20171115,000000,5.83,5.84,5.705,5.83,5443058,0
+IAG.US,D,20171116,000000,5.84,5.84,5.69,5.77,5576094,0
+IAG.US,D,20171117,000000,5.81,5.85,5.69,5.75,8816504,0
+IAG.US,D,20171120,000000,5.71,5.74,5.64,5.67,2834280,0
+IAG.US,D,20171121,000000,5.68,5.7,5.59,5.6,2546654,0
+IAG.US,D,20171122,000000,5.7,5.7,5.53,5.62,4051305,0
+IAG.US,D,20171124,000000,5.69,5.7,5.53,5.55,1902633,0
+IAG.US,D,20171127,000000,5.6,5.67,5.56,5.66,2293790,0
+IAG.US,D,20171128,000000,5.65,5.7,5.58,5.64,3019802,0
+IAG.US,D,20171129,000000,5.55,5.58,5.4306,5.45,2935547,0
+IAG.US,D,20171130,000000,5.38,5.47,5.34,5.43,3307652,0
+IAG.US,D,20171201,000000,5.41,5.49,5.315,5.37,4135714,0
+IAG.US,D,20171204,000000,5.32,5.37,5.235,5.27,2672165,0
+IAG.US,D,20171205,000000,5.24,5.32,5.16,5.23,2392279,0
+IAG.US,D,20171206,000000,5.17,5.21,5.07,5.07,3199275,0
+IAG.US,D,20171207,000000,4.99,5.11,4.89,5.08,3395287,0
+IAG.US,D,20171208,000000,5.07,5.15,5.015,5.05,2905190,0
+IAG.US,D,20171211,000000,5.09,5.42,5.06,5.23,6313039,0
+IAG.US,D,20171212,000000,5.22,5.32,5.2,5.26,4152792,0
+IAG.US,D,20171213,000000,5.27,5.5366,5.23,5.48,6401297,0
+IAG.US,D,20171214,000000,5.47,5.525,5.36,5.49,4773328,0
+IAG.US,D,20171215,000000,5.52,5.56,5.445,5.5,7085725,0
+IAG.US,D,20171218,000000,5.56,5.6,5.505,5.59,2797583,0
+IAG.US,D,20171219,000000,5.57,5.635,5.53,5.59,2744138,0
+IAG.US,D,20171220,000000,5.61,5.785,5.58,5.76,3247062,0
+IAG.US,D,20171221,000000,5.75,5.8,5.64,5.77,2498649,0
+IAG.US,D,20171222,000000,5.79,5.86,5.735,5.86,2350350,0
+IAG.US,D,20171226,000000,5.88,5.945,5.83,5.89,1684367,0
+IAG.US,D,20171227,000000,5.9,5.92,5.74,5.82,4095597,0
+IAG.US,D,20171228,000000,5.87,5.96,5.79,5.83,3864553,0
+IAG.US,D,20171229,000000,5.89,5.95,5.78,5.83,3112650,0
+IAG.US,D,20180102,000000,5.92,6.135,5.89,6.12,4701205,0
+IAG.US,D,20180103,000000,6.13,6.14,5.89,6.04,6524088,0
+IAG.US,D,20180104,000000,6.06,6.14,5.91,6.1,4633766,0
+IAG.US,D,20180105,000000,6.07,6.09,5.92,5.98,4053510,0
+IAG.US,D,20180108,000000,5.96,5.96,5.79,5.85,4658309,0
+IAG.US,D,20180109,000000,5.79,5.9,5.65,5.82,6528219,0
+IAG.US,D,20180110,000000,5.85,5.9,5.74,5.78,4607418,0
+IAG.US,D,20180111,000000,5.8,5.81,5.71,5.79,3464316,0
+IAG.US,D,20180112,000000,5.84,6.08,5.79,6.08,6261406,0
+IAG.US,D,20180116,000000,6.08,6.11,5.97,6.11,4596647,0
+IAG.US,D,20180117,000000,6.24,6.46,6.15,6.16,8291551,0
+IAG.US,D,20180118,000000,6.22,6.275,6.11,6.15,4556342,0
+IAG.US,D,20180119,000000,6.24,6.29,6.15,6.16,2275684,0
+IAG.US,D,20180122,000000,6.19,6.24,6.05,6.17,3388336,0
+IAG.US,D,20180123,000000,6.14,6.34,6.05,6.32,3854012,0
+IAG.US,D,20180124,000000,6.46,6.52,6.32,6.36,4775880,0
+IAG.US,D,20180125,000000,6.41,6.41,5.99,6.03,7848235,0
+IAG.US,D,20180126,000000,6.04,6.265,6.04,6.18,4432081,0
+IAG.US,D,20180129,000000,6.12,6.14,5.8036,5.82,5018975,0
+IAG.US,D,20180130,000000,5.9,5.955,5.76,5.79,4756567,0
+IAG.US,D,20180131,000000,5.87,5.92,5.68,5.88,4258846,0
+IAG.US,D,20180201,000000,5.81,5.97,5.78,5.93,3631623,0
+IAG.US,D,20180202,000000,5.75,5.81,5.58,5.6,5208218,0
+IAG.US,D,20180205,000000,5.58,5.715,5.515,5.57,5433757,0
+IAG.US,D,20180206,000000,5.5,5.59,5.41,5.41,5722570,0
+IAG.US,D,20180207,000000,5.38,5.555,5.27,5.31,4224858,0
+IAG.US,D,20180208,000000,5.32,5.48,5.3,5.38,5081185,0
+IAG.US,D,20180209,000000,5.38,5.4,5.105,5.26,5569795,0
+IAG.US,D,20180212,000000,5.28,5.59,5.27,5.54,4915833,0
+IAG.US,D,20180213,000000,5.58,5.705,5.54,5.61,3102961,0
+IAG.US,D,20180214,000000,5.63,6.19,5.5999,6.14,7618343,0
+IAG.US,D,20180215,000000,6.18,6.18,5.94,6.17,6061531,0
+IAG.US,D,20180216,000000,6.11,6.16,5.79,5.88,8396636,0
+IAG.US,D,20180220,000000,5.79,5.88,5.79,5.79,4346356,0
+IAG.US,D,20180221,000000,5.91,6.11,5.8033,5.86,6900866,0
+IAG.US,D,20180222,000000,5.54,5.73,5.27,5.34,9706992,0
+IAG.US,D,20180223,000000,5.34,5.45,5.33,5.43,2456657,0
+IAG.US,D,20180226,000000,5.46,5.4624,5.36,5.43,3232644,0
+IAG.US,D,20180227,000000,5.4,5.4,5.15,5.27,4539009,0
+IAG.US,D,20180228,000000,5.27,5.36,5.25,5.26,3239680,0
+IAG.US,D,20180301,000000,5.2,5.33,5.09,5.3,5518756,0
+IAG.US,D,20180302,000000,5.37,5.425,5.28,5.3,3931517,0
+IAG.US,D,20180305,000000,5.29,5.36,5.22,5.31,3532714,0
+IAG.US,D,20180306,000000,5.4,5.43,5.33,5.35,3219274,0
+IAG.US,D,20180307,000000,5.32,5.37,5.13,5.14,3602098,0
+IAG.US,D,20180308,000000,5.15,5.21,5.11,5.18,2796612,0
+IAG.US,D,20180309,000000,5.19,5.24,5.08,5.08,4253969,0
+IAG.US,D,20180312,000000,5.07,5.07,4.92,5.02,6699243,0
+IAG.US,D,20180313,000000,5.02,5.07,4.9,4.93,6132260,0
+IAG.US,D,20180314,000000,4.91,4.96,4.8,4.91,5718720,0
+IAG.US,D,20180315,000000,4.86,4.95,4.81,4.9,3442224,0
+IAG.US,D,20180316,000000,4.9,4.96,4.83,4.9,7920439,0
+IAG.US,D,20180319,000000,4.91,5.035,4.88,5.01,4064988,0
+IAG.US,D,20180320,000000,5,5.145,5,5.12,4858652,0
+IAG.US,D,20180321,000000,5.17,5.305,5.13,5.27,5396692,0
+IAG.US,D,20180322,000000,5.22,5.31,5.15,5.16,3661716,0
+IAG.US,D,20180323,000000,5.33,5.35,5.22,5.24,4870420,0
+IAG.US,D,20180326,000000,5.28,5.38,5.2649,5.36,3736153,0
+IAG.US,D,20180327,000000,5.31,5.35,5.22,5.3,5320423,0
+IAG.US,D,20180328,000000,5.27,5.3,5.14,5.16,3179617,0
+IAG.US,D,20180329,000000,5.16,5.225,5.15,5.19,4324280,0
+IAG.US,D,20180402,000000,5.25,5.29,5.21,5.25,3772549,0
+IAG.US,D,20180403,000000,5.22,5.23,5.1,5.13,5370352,0
+IAG.US,D,20180404,000000,5.2,5.24,5.02,5.08,4385604,0
+IAG.US,D,20180405,000000,5.01,5.175,5.01,5.15,3296793,0
+IAG.US,D,20180406,000000,5.2,5.23,5.07,5.09,2526354,0
+IAG.US,D,20180409,000000,5.08,5.19,5.01,5.13,2861864,0
+IAG.US,D,20180410,000000,5.15,5.24,5.1,5.19,3178155,0
+IAG.US,D,20180411,000000,5.25,5.45,5.24,5.43,6762874,0
+IAG.US,D,20180412,000000,5.37,5.4,5.27,5.31,3209684,0
+IAG.US,D,20180413,000000,5.46,5.685,5.42,5.58,6281056,0
+IAG.US,D,20180416,000000,5.61,5.61,5.5,5.59,2892037,0
+IAG.US,D,20180417,000000,5.58,5.63,5.53,5.56,2972630,0
+IAG.US,D,20180418,000000,5.64,5.725,5.52,5.56,5477799,0
+IAG.US,D,20180419,000000,5.58,5.64,5.5,5.58,3242391,0
+IAG.US,D,20180420,000000,5.53,5.6,5.42,5.54,3595649,0
+IAG.US,D,20180423,000000,5.46,5.46,5.35,5.4,3206160,0
+IAG.US,D,20180424,000000,5.42,5.49,5.39,5.45,3573709,0
+IAG.US,D,20180425,000000,5.37,5.475,5.35,5.38,2821757,0
+IAG.US,D,20180426,000000,5.41,5.485,5.34,5.45,2954065,0
+IAG.US,D,20180427,000000,5.47,5.6,5.47,5.55,2278380,0
+IAG.US,D,20180430,000000,5.45,5.51,5.4,5.46,3587533,0
+IAG.US,D,20180501,000000,5.42,5.535,5.38,5.51,4398749,0
+IAG.US,D,20180502,000000,5.55,5.72,5.525,5.6,4200831,0
+IAG.US,D,20180503,000000,5.71,5.71,5.57,5.62,2046964,0
+IAG.US,D,20180504,000000,5.58,5.6758,5.56,5.64,1794426,0
+IAG.US,D,20180507,000000,5.64,5.74,5.63,5.69,2242258,0
+IAG.US,D,20180508,000000,5.9,6.19,5.89,6.15,6787414,0
+IAG.US,D,20180509,000000,6.16,6.22,6.09,6.13,5516246,0
+IAG.US,D,20180510,000000,6.22,6.22,6.115,6.21,3884756,0
+IAG.US,D,20180511,000000,6.22,6.245,6.0601,6.1,2346075,0
+IAG.US,D,20180514,000000,6.11,6.19,6.09,6.13,4340679,0
+IAG.US,D,20180515,000000,6,6.05,5.9,5.98,2894907,0
+IAG.US,D,20180516,000000,5.98,6.04,5.955,5.99,1966526,0
+IAG.US,D,20180517,000000,5.99,5.99,5.8938,5.92,2031302,0
+IAG.US,D,20180518,000000,5.92,6.05,5.89,6.01,2637052,0
+IAG.US,D,20180521,000000,5.98,6.04,5.95,6.02,1465480,0
+IAG.US,D,20180522,000000,6.02,6.08,5.9201,5.95,2753020,0
+IAG.US,D,20180523,000000,5.94,6.11,5.92,6.09,4411981,0
+IAG.US,D,20180524,000000,6.13,6.33,6.11,6.31,4683331,0
+IAG.US,D,20180525,000000,6.27,6.32,6.2,6.24,4256187,0
+IAG.US,D,20180529,000000,6.1,6.3,6.08,6.19,3435895,0
+IAG.US,D,20180530,000000,6.22,6.33,6.21,6.29,2314029,0
+IAG.US,D,20180531,000000,6.3,6.33,6.215,6.24,4754071,0
+IAG.US,D,20180601,000000,6.23,6.28,6.15,6.18,3760829,0
+IAG.US,D,20180604,000000,6.24,6.26,6.125,6.16,4400554,0
+IAG.US,D,20180605,000000,6.17,6.23,6.13,6.14,2990198,0
+IAG.US,D,20180606,000000,6.15,6.19,5.91,5.92,3652559,0
+IAG.US,D,20180607,000000,5.88,5.88,5.74,5.8,4596044,0
+IAG.US,D,20180608,000000,5.8,5.8,5.7238,5.78,1765548,0
+IAG.US,D,20180611,000000,5.78,5.87,5.72,5.84,2011966,0
+IAG.US,D,20180612,000000,5.83,5.91,5.775,5.9,2593996,0
+IAG.US,D,20180613,000000,5.92,5.99,5.79,5.95,2667797,0
+IAG.US,D,20180614,000000,6,6.035,5.93,5.96,2379965,0
+IAG.US,D,20180615,000000,5.88,5.89,5.77,5.85,6910308,0
+IAG.US,D,20180618,000000,5.83,5.92,5.825,5.87,1441743,0
+IAG.US,D,20180619,000000,5.78,5.89,5.78,5.82,1688841,0
+IAG.US,D,20180620,000000,5.83,5.85,5.73,5.76,2262980,0
+IAG.US,D,20180621,000000,5.76,5.78,5.67,5.68,2323522,0
+IAG.US,D,20180622,000000,5.69,5.75,5.68,5.73,1465318,0
+IAG.US,D,20180625,000000,5.69,5.74,5.63,5.65,2392784,0
+IAG.US,D,20180626,000000,5.6,5.76,5.6,5.74,1884026,0
+IAG.US,D,20180627,000000,5.71,5.76,5.62,5.62,2378643,0
+IAG.US,D,20180628,000000,5.64,5.755,5.6,5.7,3782943,0
+IAG.US,D,20180629,000000,5.71,5.87,5.71,5.81,2520782,0
+IAG.US,D,20180702,000000,5.76,5.865,5.75,5.77,1953804,0
+IAG.US,D,20180703,000000,5.87,6.05,5.85,6.03,1984701,0
+IAG.US,D,20180705,000000,6.08,6.095,6,6.05,2623431,0
+IAG.US,D,20180706,000000,6.02,6.08,5.96,6.08,2435524,0
+IAG.US,D,20180709,000000,6.11,6.1552,5.98,5.98,2789453,0
+IAG.US,D,20180710,000000,5.93,6.055,5.93,6.04,2240652,0
+IAG.US,D,20180711,000000,5.99,6.1,5.89,5.9,1973141,0
+IAG.US,D,20180712,000000,5.94,5.98,5.86,5.86,1254198,0
+IAG.US,D,20180713,000000,5.83,5.88,5.76,5.77,1306442,0
+IAG.US,D,20180716,000000,5.75,5.86,5.73,5.83,1233239,0
+IAG.US,D,20180717,000000,5.77,5.92,5.75,5.86,2384596,0
+IAG.US,D,20180718,000000,5.83,5.93,5.805,5.88,1881289,0
+IAG.US,D,20180719,000000,5.75,5.99,5.74,5.86,3237656,0
+IAG.US,D,20180720,000000,5.92,5.98,5.82,5.89,2651332,0
+IAG.US,D,20180723,000000,5.85,5.86,5.69,5.7,2704227,0
+IAG.US,D,20180724,000000,5.75,5.79,5.69,5.73,2646814,0
+IAG.US,D,20180725,000000,5.74,5.78,5.55,5.58,4316193,0
+IAG.US,D,20180726,000000,5.55,5.555,5.45,5.51,3555576,0
+IAG.US,D,20180727,000000,5.52,5.66,5.5,5.61,2007936,0
+IAG.US,D,20180730,000000,5.59,5.67,5.56,5.58,1685036,0
+IAG.US,D,20180731,000000,5.56,5.6199,5.5,5.5,2577935,0
+IAG.US,D,20180801,000000,5.49,5.53,5.44,5.46,2488427,0
+IAG.US,D,20180802,000000,5.44,5.58,5.44,5.54,1608808,0
+IAG.US,D,20180803,000000,5.59,5.68,5.55,5.56,1859519,0
+IAG.US,D,20180806,000000,5.53,5.58,5.45,5.45,1555810,0
+IAG.US,D,20180807,000000,5.52,5.55,5.25,5.27,2454247,0
+IAG.US,D,20180808,000000,5.28,5.31,5.161,5.21,2186364,0
+IAG.US,D,20180809,000000,5.21,5.29,5.01,5.02,3234136,0
+IAG.US,D,20180810,000000,5,5.105,4.9,4.93,3774596,0
+IAG.US,D,20180813,000000,4.9,4.94,4.66,4.74,5004182,0
+IAG.US,D,20180814,000000,4.75,4.765,4.58,4.59,2709958,0
+IAG.US,D,20180815,000000,4.47,4.53,4.15,4.2,7134907,0
+IAG.US,D,20180816,000000,4.24,4.31,4.01,4.02,4917954,0
+IAG.US,D,20180817,000000,4.06,4.27,4.03,4.13,7111884,0
+IAG.US,D,20180820,000000,4.19,4.22,4.06,4.15,4304167,0
+IAG.US,D,20180821,000000,4.16,4.19,4.06,4.14,3334170,0
+IAG.US,D,20180822,000000,4.2,4.245,4.175,4.23,2423365,0
+IAG.US,D,20180823,000000,4.18,4.18,3.9,3.94,5044219,0
+IAG.US,D,20180824,000000,4.01,4.28,4.01,4.23,4149901,0
+IAG.US,D,20180827,000000,4.23,4.31,4.2,4.27,2632534,0
+IAG.US,D,20180828,000000,4.31,4.32,4.09,4.12,3063687,0
+IAG.US,D,20180829,000000,4.12,4.195,4.09,4.15,2516792,0
+IAG.US,D,20180830,000000,4.13,4.15,4.05,4.13,3173640,0
+IAG.US,D,20180831,000000,4.14,4.2,4.06,4.08,2463424,0
+IAG.US,D,20180904,000000,4,4,3.86,3.92,3949719,0
+IAG.US,D,20180905,000000,3.97,3.97,3.7,3.8,4266551,0
+IAG.US,D,20180906,000000,3.85,3.94,3.775,3.8,2998779,0
+IAG.US,D,20180907,000000,3.79,3.87,3.72,3.81,2200216,0
+IAG.US,D,20180910,000000,3.81,3.84,3.665,3.67,3391969,0
+IAG.US,D,20180911,000000,3.65,3.72,3.57,3.7,3383721,0
+IAG.US,D,20180912,000000,3.68,3.89,3.66,3.75,5642539,0
+IAG.US,D,20180913,000000,3.82,3.855,3.63,3.7,3840875,0
+IAG.US,D,20180914,000000,3.71,3.75,3.62,3.63,3513288,0
+IAG.US,D,20180917,000000,3.69,3.9,3.66,3.87,5482771,0
+IAG.US,D,20180918,000000,3.89,3.94,3.77,3.77,3468265,0
+IAG.US,D,20180919,000000,3.81,3.99,3.8,3.91,3818210,0
+IAG.US,D,20180920,000000,4.04,4.06,3.815,3.92,4062800,0
+IAG.US,D,20180921,000000,3.81,3.94,3.79,3.9,9829720,0
+IAG.US,D,20180924,000000,4.03,4.1,3.87,3.88,5250697,0
+IAG.US,D,20180925,000000,3.92,4.02,3.91,3.93,4198284,0
+IAG.US,D,20180926,000000,3.89,3.92,3.76,3.83,17217599,0
+IAG.US,D,20180927,000000,3.79,3.79,3.64,3.66,5426238,0
+IAG.US,D,20180928,000000,3.69,3.79,3.64,3.68,4120044,0
+IAG.US,D,20181001,000000,3.67,3.79,3.67,3.72,2674142,0
+IAG.US,D,20181002,000000,3.77,3.94,3.77,3.87,4579068,0
+IAG.US,D,20181003,000000,3.88,3.905,3.735,3.76,3162717,0
+IAG.US,D,20181004,000000,3.79,3.88,3.725,3.77,3100880,0
+IAG.US,D,20181005,000000,3.77,3.85,3.72,3.75,3577120,0
+IAG.US,D,20181008,000000,3.65,3.85,3.65,3.83,2842190,0
+IAG.US,D,20181009,000000,3.79,3.83,3.68,3.68,2694934,0
+IAG.US,D,20181010,000000,3.66,3.75,3.58,3.74,5792980,0
+IAG.US,D,20181011,000000,3.85,3.99,3.75,3.95,6570208,0
+IAG.US,D,20181012,000000,3.94,3.98,3.78,3.93,5127315,0
+IAG.US,D,20181015,000000,4,4.11,3.88,3.94,5255300,0
+IAG.US,D,20181016,000000,3.98,4.005,3.805,3.89,6403227,0
+IAG.US,D,20181017,000000,3.89,4.02,3.81,3.97,4599474,0
+IAG.US,D,20181018,000000,3.94,4.0199,3.86,3.96,5039655,0
+IAG.US,D,20181019,000000,4,4.055,3.925,3.98,5716117,0
+IAG.US,D,20181022,000000,3.93,3.94,3.81,3.84,3167838,0
+IAG.US,D,20181023,000000,4,4.05,3.9,3.91,4792537,0
+IAG.US,D,20181024,000000,3.9,3.93,3.79,3.83,4656308,0
+IAG.US,D,20181025,000000,3.83,3.87,3.61,3.63,5951245,0
+IAG.US,D,20181026,000000,3.67,3.82,3.6252,3.67,5498154,0
+IAG.US,D,20181029,000000,3.68,3.69,3.54,3.55,5651591,0
+IAG.US,D,20181030,000000,3.54,3.62,3.48,3.53,4699989,0
+IAG.US,D,20181031,000000,3.5,3.5,3.37,3.42,5864361,0
+IAG.US,D,20181101,000000,3.53,3.67,3.53,3.63,4784034,0
+IAG.US,D,20181102,000000,3.64,3.78,3.58,3.68,7535986,0
+IAG.US,D,20181105,000000,3.67,3.795,3.655,3.72,3446501,0
+IAG.US,D,20181106,000000,3.73,3.765,3.6,3.63,2232838,0
+IAG.US,D,20181107,000000,3.56,3.56,3.32,3.33,9282021,0
+IAG.US,D,20181108,000000,3.32,3.3299,3.24,3.27,5593639,0
+IAG.US,D,20181109,000000,3.22,3.25,3.08,3.13,6639229,0
+IAG.US,D,20181112,000000,3.11,3.13,2.98,3.01,4589139,0
+IAG.US,D,20181113,000000,3.03,3.08,2.92,2.94,3272078,0
+IAG.US,D,20181114,000000,2.9,2.95,2.75,2.84,10650575,0
+IAG.US,D,20181115,000000,2.85,3.11,2.85,3.08,5954339,0
+IAG.US,D,20181116,000000,3.16,3.295,3.15,3.21,5922192,0
+IAG.US,D,20181119,000000,3.2,3.29,3.165,3.18,2757443,0
+IAG.US,D,20181120,000000,3.19,3.21,3.06,3.14,3926414,0
+IAG.US,D,20181121,000000,3.18,3.38,3.165,3.34,5174021,0
+IAG.US,D,20181123,000000,3.33,3.36,3.16,3.21,1901907,0
+IAG.US,D,20181126,000000,3.23,3.295,3.145,3.16,3324497,0
+IAG.US,D,20181127,000000,3.16,3.19,3.01,3.04,3244039,0
+IAG.US,D,20181128,000000,3.04,3.24,3.03,3.18,4104183,0
+IAG.US,D,20181129,000000,3.2,3.27,3.05,3.07,4304253,0
+IAG.US,D,20181130,000000,3.05,3.075,3,3.05,3002090,0
+IAG.US,D,20181203,000000,3.22,3.245,3.08,3.19,3927356,0
+IAG.US,D,20181204,000000,3.21,3.295,3.15,3.16,4432546,0
+IAG.US,D,20181206,000000,3.22,3.31,3.15,3.2,4086292,0
+IAG.US,D,20181207,000000,3.22,3.33,3.185,3.29,3787768,0
+IAG.US,D,20181210,000000,3.25,3.36,3.225,3.27,3713257,0
+IAG.US,D,20181211,000000,3.27,3.355,3.245,3.26,4289472,0
+IAG.US,D,20181212,000000,3.27,3.475,3.27,3.46,4817537,0
+IAG.US,D,20181213,000000,3.44,3.46,3.28,3.37,4363546,0
+IAG.US,D,20181214,000000,3.3,3.41,3.26,3.38,4424066,0
+IAG.US,D,20181217,000000,3.45,3.62,3.42,3.58,5282089,0
+IAG.US,D,20181218,000000,3.55,3.69,3.51,3.67,6557531,0
+IAG.US,D,20181219,000000,3.78,3.87,3.37,3.38,8234671,0
+IAG.US,D,20181220,000000,3.55,3.755,3.465,3.73,10641633,0
+IAG.US,D,20181221,000000,3.69,3.8,3.47,3.6,13167016,0
+IAG.US,D,20181224,000000,3.62,3.8,3.62,3.73,3023831,0
+IAG.US,D,20181226,000000,3.78,3.8,3.59,3.66,3431767,0
+IAG.US,D,20181227,000000,3.7,3.75,3.56,3.63,5646445,0
+IAG.US,D,20181228,000000,3.59,3.705,3.555,3.59,3981103,0
+IAG.US,D,20181231,000000,3.61,3.68,3.52,3.68,3294588,0
+IAG.US,D,20190102,000000,3.68,3.76,3.6,3.69,3424078,0
+IAG.US,D,20190103,000000,3.72,3.905,3.6635,3.9,5683046,0
+IAG.US,D,20190104,000000,3.78,3.87,3.67,3.82,7876696,0
+IAG.US,D,20190107,000000,3.85,3.89,3.75,3.78,5108157,0
+IAG.US,D,20190108,000000,3.76,3.86,3.71,3.83,3029805,0
+IAG.US,D,20190109,000000,3.84,3.97,3.79,3.83,5665656,0
+IAG.US,D,20190110,000000,3.81,3.87,3.7,3.7,3230302,0
+IAG.US,D,20190111,000000,3.75,3.76,3.61,3.64,5597230,0
+IAG.US,D,20190114,000000,3.66,3.74,3.64,3.66,3418947,0
+IAG.US,D,20190115,000000,3.67,3.7,3.535,3.58,3359120,0
+IAG.US,D,20190116,000000,3.54,3.59,3.13,3.21,13998504,0
+IAG.US,D,20190117,000000,3.18,3.19,2.98,3.01,8821776,0
+IAG.US,D,20190118,000000,2.9,2.95,2.83,2.83,9660395,0
+IAG.US,D,20190122,000000,2.88,2.9,2.81,2.88,4171956,0
+IAG.US,D,20190123,000000,2.89,2.95,2.815,2.86,4402396,0
+IAG.US,D,20190124,000000,2.86,2.91,2.8,2.89,5575793,0
+IAG.US,D,20190125,000000,2.96,3.1,2.91,3.09,6364820,0
+IAG.US,D,20190128,000000,3.26,3.44,3.25,3.37,10257073,0
+IAG.US,D,20190129,000000,3.47,3.59,3.47,3.57,7188017,0
+IAG.US,D,20190130,000000,3.57,3.68,3.49,3.6,6920183,0
+IAG.US,D,20190131,000000,3.66,3.77,3.64,3.76,5810772,0
+IAG.US,D,20190201,000000,3.74,3.775,3.595,3.75,4351724,0
+IAG.US,D,20190204,000000,3.63,3.77,3.63,3.69,2973301,0
+IAG.US,D,20190205,000000,3.7,3.73,3.64,3.72,2165441,0
+IAG.US,D,20190206,000000,3.66,3.74,3.6,3.62,3152736,0
+IAG.US,D,20190207,000000,3.6,3.635,3.445,3.49,7141610,0
+IAG.US,D,20190208,000000,3.52,3.56,3.45,3.49,4306022,0
+IAG.US,D,20190211,000000,3.41,3.52,3.41,3.5,2799835,0
+IAG.US,D,20190212,000000,3.55,3.55,3.42,3.43,4212810,0
+IAG.US,D,20190213,000000,3.39,3.5,3.37,3.41,3527675,0
+IAG.US,D,20190214,000000,3.4,3.5,3.4,3.47,2649981,0
+IAG.US,D,20190215,000000,3.54,3.625,3.45,3.62,4314954,0
+IAG.US,D,20190219,000000,3.7,3.8,3.68,3.79,5582289,0
+IAG.US,D,20190220,000000,3.81,3.87,3.71,3.73,5912030,0
+IAG.US,D,20190221,000000,3.59,3.61,3.37,3.52,9332008,0
+IAG.US,D,20190222,000000,3.55,3.68,3.53,3.6,4721411,0
+IAG.US,D,20190225,000000,3.61,3.7,3.57,3.57,3864573,0
+IAG.US,D,20190226,000000,3.57,3.63,3.42,3.51,4733818,0
+IAG.US,D,20190227,000000,3.51,3.52,3.36,3.37,5033216,0
+IAG.US,D,20190228,000000,3.38,3.38,3.3,3.34,4294795,0
+IAG.US,D,20190301,000000,3.29,3.43,3.16,3.16,9229372,0
+IAG.US,D,20190304,000000,3.15,3.31,3.1,3.31,6866862,0
+IAG.US,D,20190305,000000,3.31,3.36,3.26,3.32,5149918,0
+IAG.US,D,20190306,000000,3.32,3.35,3.2,3.21,3824977,0
+IAG.US,D,20190307,000000,3.21,3.28,3.19,3.27,5417067,0
+IAG.US,D,20190308,000000,3.36,3.64,3.275,3.63,16482379,0
+IAG.US,D,20190311,000000,3.59,3.5943,3.4,3.46,7049561,0
+IAG.US,D,20190312,000000,3.48,3.64,3.48,3.64,5512729,0
+IAG.US,D,20190313,000000,3.67,3.73,3.62,3.69,5459510,0
+IAG.US,D,20190314,000000,3.57,3.59,3.47,3.47,3523576,0
+IAG.US,D,20190315,000000,3.55,3.59,3.44,3.57,10438477,0
+IAG.US,D,20190318,000000,3.54,3.57,3.48,3.51,3890002,0
+IAG.US,D,20190319,000000,3.57,3.58,3.5,3.52,3228010,0
+IAG.US,D,20190320,000000,3.45,3.6,3.32,3.54,8620922,0
+IAG.US,D,20190321,000000,3.54,3.57,3.475,3.54,6425987,0
+IAG.US,D,20190322,000000,3.52,3.63,3.515,3.57,4921991,0
+IAG.US,D,20190325,000000,3.6,3.76,3.59,3.72,5386246,0
+IAG.US,D,20190326,000000,3.66,3.73,3.605,3.71,3654361,0
+IAG.US,D,20190327,000000,3.74,3.81,3.6,3.61,3789803,0
+IAG.US,D,20190328,000000,3.51,3.53,3.42,3.49,4863204,0
+IAG.US,D,20190329,000000,3.53,3.5642,3.46,3.47,3304253,0
+IAG.US,D,20190401,000000,3.5,3.52,3.37,3.39,4553393,0
+IAG.US,D,20190402,000000,3.4,3.43,3.36,3.4,3262198,0
+IAG.US,D,20190403,000000,3.42,3.43,3.32,3.33,4344642,0
+IAG.US,D,20190404,000000,3.29,3.455,3.2615,3.44,4326641,0
+IAG.US,D,20190405,000000,3.44,3.4599,3.38,3.44,1974639,0
+IAG.US,D,20190408,000000,3.5,3.52,3.43,3.48,2997672,0
+IAG.US,D,20190409,000000,3.51,3.55,3.48,3.52,3197183,0
+IAG.US,D,20190410,000000,3.52,3.55,3.453,3.46,2835400,0
+IAG.US,D,20190411,000000,3.41,3.45,3.34,3.37,4196177,0
+IAG.US,D,20190412,000000,3.37,3.4,3.33,3.34,3180006,0
+IAG.US,D,20190415,000000,3.31,3.31,3.22,3.25,5802116,0
+IAG.US,D,20190416,000000,3.2,3.2,3.11,3.12,5058898,0
+IAG.US,D,20190417,000000,3.14,3.2,3.09,3.13,3946251,0
+IAG.US,D,20190418,000000,3.14,3.18,3.04,3.05,3790150,0
+IAG.US,D,20190422,000000,3.05,3.08,2.96,2.96,3550779,0
+IAG.US,D,20190423,000000,2.96,3,2.92,2.96,4680131,0
+IAG.US,D,20190424,000000,2.96,3.11,2.92,3.06,4747236,0
+IAG.US,D,20190425,000000,3.07,3.1,2.96,2.98,4190599,0
+IAG.US,D,20190426,000000,3.04,3.16,3.04,3.14,2443301,0
+IAG.US,D,20190429,000000,3.12,3.12,3.045,3.07,1974052,0
+IAG.US,D,20190430,000000,3.08,3.12,2.99,3.03,2510602,0
+IAG.US,D,20190501,000000,3.01,3.06,2.92,2.96,6793522,0
+IAG.US,D,20190502,000000,2.91,2.99,2.88,2.91,3237454,0
+IAG.US,D,20190503,000000,2.95,3.05,2.93,2.93,3785278,0
+IAG.US,D,20190506,000000,2.94,3,2.895,2.91,4000979,0
+IAG.US,D,20190507,000000,2.78,2.8,2.5,2.53,18850158,0
+IAG.US,D,20190508,000000,2.54,2.56,2.37,2.38,8669950,0
+IAG.US,D,20190509,000000,2.39,2.5,2.325,2.47,7622019,0
+IAG.US,D,20190510,000000,2.47,2.5,2.37,2.38,4571246,0
+IAG.US,D,20190513,000000,2.43,2.47,2.35,2.46,5053301,0
+IAG.US,D,20190514,000000,2.46,2.46,2.34,2.36,3201042,0
+IAG.US,D,20190515,000000,2.38,2.44,2.35,2.39,7270114,0
+IAG.US,D,20190516,000000,2.39,2.75,2.36,2.6,20099631,0
+IAG.US,D,20190517,000000,2.62,2.63,2.46,2.59,9236992,0
+IAG.US,D,20190520,000000,2.57,2.62,2.5,2.56,3575902,0
+IAG.US,D,20190521,000000,2.54,2.58,2.49,2.55,4527357,0
+IAG.US,D,20190522,000000,2.55,2.59,2.42,2.44,3258569,0
+IAG.US,D,20190523,000000,2.45,2.61,2.45,2.48,9915085,0
+IAG.US,D,20190524,000000,2.49,2.51,2.36,2.42,4477362,0
+IAG.US,D,20190528,000000,2.41,2.47,2.3599,2.38,3388382,0
+IAG.US,D,20190529,000000,2.41,2.42,2.29,2.3,4335704,0
+IAG.US,D,20190530,000000,2.31,2.41,2.28,2.39,4371672,0
+IAG.US,D,20190531,000000,2.43,2.53,2.41,2.51,5111983,0
+IAG.US,D,20190603,000000,2.57,2.74,2.56,2.74,10194292,0
+IAG.US,D,20190604,000000,2.68,2.745,2.61,2.73,5322603,0
+IAG.US,D,20190605,000000,2.78,2.865,2.74,2.77,7959681,0
+IAG.US,D,20190606,000000,2.81,2.81,2.65,2.79,6549704,0
+IAG.US,D,20190607,000000,2.8,2.825,2.72,2.72,3556477,0
+IAG.US,D,20190610,000000,2.66,2.69,2.6,2.67,3436421,0
+IAG.US,D,20190611,000000,2.65,2.75,2.63,2.74,3879494,0
+IAG.US,D,20190612,000000,2.75,2.78,2.74,2.77,2831400,0
+IAG.US,D,20190613,000000,2.78,2.91,2.72,2.88,5768978,0
+IAG.US,D,20190614,000000,2.93,2.965,2.85,2.87,7652645,0
+IAG.US,D,20190617,000000,2.87,2.95,2.83,2.94,3813780,0
+IAG.US,D,20190618,000000,2.98,3.03,2.845,2.96,6616818,0
+IAG.US,D,20190619,000000,2.95,3.01,2.89,3.01,4945246,0
+IAG.US,D,20190620,000000,3.27,3.435,3.2038,3.24,13846325,0
+IAG.US,D,20190621,000000,3.27,3.29,3.14,3.27,7863413,0
+IAG.US,D,20190624,000000,3.32,3.45,3.245,3.44,10061394,0
+IAG.US,D,20190625,000000,3.5,3.5283,3.26,3.34,12301207,0
+IAG.US,D,20190626,000000,3.26,3.45,3.22,3.36,7357632,0
+IAG.US,D,20190627,000000,3.34,3.345,3.26,3.34,7313736,0
+IAG.US,D,20190628,000000,3.37,3.38,3.3,3.38,3622010,0
+IAG.US,D,20190701,000000,3.26,3.27,3.17,3.18,4209034,0
+IAG.US,D,20190702,000000,3.21,3.38,3.21,3.35,4949169,0
+IAG.US,D,20190703,000000,3.4,3.43,3.32,3.43,2081860,0
+IAG.US,D,20190705,000000,3.29,3.4,3.2,3.35,5336879,0
+IAG.US,D,20190708,000000,3.36,3.38,3.275,3.3,2948098,0
+IAG.US,D,20190709,000000,3.28,3.41,3.27,3.4,3284124,0
+IAG.US,D,20190710,000000,3.46,3.48,3.4,3.48,5444487,0
+IAG.US,D,20190711,000000,3.48,3.54,3.43,3.51,4944518,0
+IAG.US,D,20190712,000000,3.52,3.565,3.48,3.55,2685168,0
+IAG.US,D,20190715,000000,3.55,3.61,3.49,3.5,2134044,0
+IAG.US,D,20190716,000000,3.48,3.57,3.4301,3.54,4798594,0
+IAG.US,D,20190717,000000,3.56,3.71,3.51,3.71,4546044,0
+IAG.US,D,20190718,000000,3.66,3.89,3.63,3.87,7379122,0
+IAG.US,D,20190719,000000,3.84,3.92,3.745,3.78,6494180,0
+IAG.US,D,20190722,000000,3.76,3.87,3.705,3.76,5401028,0
+IAG.US,D,20190723,000000,3.74,3.82,3.63,3.74,5980880,0
+IAG.US,D,20190724,000000,3.76,3.84,3.725,3.82,4339076,0
+IAG.US,D,20190725,000000,3.8,3.8,3.65,3.68,4343481,0
+IAG.US,D,20190726,000000,3.71,3.76,3.65,3.68,4573401,0
+IAG.US,D,20190729,000000,3.71,3.72,3.61,3.71,4197839,0
+IAG.US,D,20190730,000000,3.72,3.78,3.67,3.77,5285367,0
+IAG.US,D,20190731,000000,3.74,3.84,3.61,3.63,8686077,0
+IAG.US,D,20190801,000000,3.51,3.89,3.47,3.86,9505506,0
+IAG.US,D,20190802,000000,3.82,3.83,3.695,3.73,7665283,0
+IAG.US,D,20190805,000000,3.87,4.04,3.82,3.93,9188944,0
+IAG.US,D,20190806,000000,3.88,4,3.86,3.9,6814712,0
+IAG.US,D,20190807,000000,4.04,4.165,3.98,4.02,8647651,0
+IAG.US,D,20190808,000000,3.59,3.61,3.31,3.47,15049428,0
+IAG.US,D,20190809,000000,3.46,3.6,3.43,3.47,5149420,0
+IAG.US,D,20190812,000000,3.42,3.525,3.37,3.395,5713659,0
+IAG.US,D,20190813,000000,3.47,3.5,3.175,3.33,10635579,0
+IAG.US,D,20190814,000000,3.39,3.4316,3.28,3.33,8758534,0
+IAG.US,D,20190815,000000,3.33,3.44,3.3,3.4,4199136,0
+IAG.US,D,20190816,000000,3.37,3.41,3.28,3.31,5707359,0
+IAG.US,D,20190819,000000,3.22,3.34,3.185,3.28,3787133,0
+IAG.US,D,20190820,000000,3.34,3.53,3.295,3.5,4339159,0
+IAG.US,D,20190821,000000,3.44,3.5398,3.41,3.43,3077216,0
+IAG.US,D,20190822,000000,3.41,3.485,3.33,3.35,2092769,0
+IAG.US,D,20190823,000000,3.38,3.66,3.37,3.66,6676826,0
+IAG.US,D,20190826,000000,3.68,3.765,3.57,3.64,6289829,0
+IAG.US,D,20190827,000000,3.65,3.95,3.65,3.92,7578377,0
+IAG.US,D,20190828,000000,3.95,3.99,3.83,3.93,3562793,0
+IAG.US,D,20190829,000000,3.91,3.93,3.72,3.8,4323197,0
+IAG.US,D,20190830,000000,3.77,3.83,3.68,3.72,4666348,0
+IAG.US,D,20190903,000000,3.8,3.96,3.77,3.81,5293392,0
+IAG.US,D,20190904,000000,3.82,3.92,3.76,3.92,2518426,0
+IAG.US,D,20190905,000000,3.8,3.84,3.64,3.69,6588306,0
+IAG.US,D,20190906,000000,3.69,3.77,3.53,3.53,4455688,0
+IAG.US,D,20190909,000000,3.54,3.595,3.4,3.41,5367491,0
+IAG.US,D,20190910,000000,3.38,3.55,3.37,3.4,5737639,0
+IAG.US,D,20190911,000000,3.44,3.53,3.4,3.41,4308293,0
+IAG.US,D,20190912,000000,3.5,3.57,3.33,3.33,6832241,0
+IAG.US,D,20190913,000000,3.33,3.42,3.25,3.25,5777942,0
+IAG.US,D,20190916,000000,3.34,3.39,3.24,3.37,7007014,0
+IAG.US,D,20190917,000000,3.37,3.5,3.36,3.48,4839313,0
+IAG.US,D,20190918,000000,3.49,3.5,3.33,3.44,6570277,0
+IAG.US,D,20190919,000000,3.57,3.62,3.48,3.59,5458911,0
+IAG.US,D,20190920,000000,3.62,3.79,3.59,3.76,7578588,0
+IAG.US,D,20190923,000000,3.8,3.98,3.77,3.96,8626948,0
+IAG.US,D,20190924,000000,3.88,4.08,3.84,4.07,7571811,0
+IAG.US,D,20190925,000000,4.06,4.06,3.82,3.86,5198964,0
+IAG.US,D,20190926,000000,3.9,3.93,3.72,3.73,3372685,0
+IAG.US,D,20190927,000000,3.64,3.74,3.6,3.65,4691802,0
+IAG.US,D,20190930,000000,3.53,3.59,3.39,3.41,6974095,0
+IAG.US,D,20191001,000000,3.37,3.595,3.37,3.5,6024268,0
+IAG.US,D,20191002,000000,3.57,3.67,3.55,3.57,3435250,0
+IAG.US,D,20191003,000000,3.51,3.61,3.42,3.53,6028680,0
+IAG.US,D,20191004,000000,3.51,3.68,3.51,3.66,2357246,0
+IAG.US,D,20191007,000000,3.6,3.6901,3.56,3.59,1797562,0
+IAG.US,D,20191008,000000,3.66,3.76,3.61,3.75,3368539,0
+IAG.US,D,20191009,000000,3.73,3.75,3.605,3.63,6214762,0
+IAG.US,D,20191010,000000,3.64,3.6591,3.525,3.6,4055967,0
+IAG.US,D,20191011,000000,3.57,3.605,3.5,3.51,3874411,0
+IAG.US,D,20191014,000000,3.51,3.57,3.5,3.52,1037234,0
+IAG.US,D,20191015,000000,3.51,3.52,3.39,3.39,2513147,0
+IAG.US,D,20191016,000000,3.44,3.46,3.37,3.46,2567373,0
+IAG.US,D,20191017,000000,3.45,3.565,3.43,3.53,2080056,0
+IAG.US,D,20191018,000000,3.51,3.58,3.475,3.54,2394855,0
+IAG.US,D,20191021,000000,3.58,3.595,3.36,3.4,3887110,0
+IAG.US,D,20191022,000000,3.44,3.44,3.31,3.4,3956781,0
+IAG.US,D,20191023,000000,3.43,3.48,3.36,3.37,4186665,0
+IAG.US,D,20191024,000000,3.4,3.5,3.39,3.5,6579175,0
+IAG.US,D,20191025,000000,3.6,3.625,3.47,3.53,3914722,0
+IAG.US,D,20191028,000000,3.47,3.58,3.46,3.51,2966535,0
+IAG.US,D,20191029,000000,3.46,3.645,3.46,3.6,3069234,0
+IAG.US,D,20191030,000000,3.59,3.63,3.45,3.58,5929376,0
+IAG.US,D,20191031,000000,3.63,3.76,3.6,3.74,5325178,0
+IAG.US,D,20191101,000000,3.71,3.83,3.67,3.82,3524783,0
+IAG.US,D,20191104,000000,3.83,3.83,3.67,3.71,3278372,0
+IAG.US,D,20191105,000000,3.62,3.72,3.58,3.72,5419138,0
+IAG.US,D,20191106,000000,3.72,3.76,3.63,3.67,3853245,0
+IAG.US,D,20191107,000000,3.57,3.59,3.37,3.4,5757288,0
+IAG.US,D,20191108,000000,3.37,3.45,3.34,3.35,6799097,0
+IAG.US,D,20191111,000000,3.35,3.41,3.32,3.35,5446912,0
+IAG.US,D,20191112,000000,3.36,3.5,3.32,3.49,4715317,0
+IAG.US,D,20191113,000000,3.54,3.61,3.51,3.54,5419339,0
+IAG.US,D,20191114,000000,3.57,3.655,3.53,3.62,4718654,0
+IAG.US,D,20191115,000000,3.56,3.615,3.53,3.54,1843605,0
+IAG.US,D,20191118,000000,3.53,3.64,3.51,3.63,1773488,0
+IAG.US,D,20191119,000000,3.61,3.69,3.58,3.61,2934242,0
+IAG.US,D,20191120,000000,3.61,3.7,3.59,3.69,2388421,0
+IAG.US,D,20191121,000000,3.68,3.72,3.59,3.6,2691590,0
+IAG.US,D,20191122,000000,3.61,3.65,3.5,3.51,2946909,0
+IAG.US,D,20191125,000000,3.5,3.57,3.44,3.44,2500225,0
+IAG.US,D,20191126,000000,3.43,3.565,3.41,3.55,2910553,0
+IAG.US,D,20191127,000000,3.49,3.57,3.46,3.56,3829471,0
+IAG.US,D,20191129,000000,3.56,3.63,3.56,3.62,2373001,0
+IAG.US,D,20191202,000000,3.58,3.622,3.56,3.58,3367686,0
+IAG.US,D,20191203,000000,3.64,3.71,3.63,3.68,4476175,0
+IAG.US,D,20191204,000000,3.67,3.695,3.59,3.6,3184106,0
+IAG.US,D,20191205,000000,3.57,3.64,3.53,3.57,2936765,0
+IAG.US,D,20191206,000000,3.5138,3.565,3.48,3.48,4225140,0
+IAG.US,D,20191209,000000,3.51,3.52,3.43,3.44,3132091,0
+IAG.US,D,20191210,000000,3.48,3.49,3.36,3.41,3488276,0
+IAG.US,D,20191211,000000,3.43,3.49,3.385,3.48,4153508,0
+IAG.US,D,20191212,000000,3.52,3.56,3.39,3.41,6308257,0
+IAG.US,D,20191213,000000,3.41,3.45,3.28,3.41,10439551,0
+IAG.US,D,20191216,000000,3.42,3.47,3.36,3.39,3681804,0
+IAG.US,D,20191217,000000,3.38,3.41,3.36,3.36,4417341,0
+IAG.US,D,20191218,000000,3.33,3.375,3.3,3.33,4458199,0
+IAG.US,D,20191219,000000,3.32,3.37,3.31,3.34,4404568,0
+IAG.US,D,20191220,000000,3.35,3.37,3.26,3.26,7012233,0
+IAG.US,D,20191223,000000,3.28,3.46,3.26,3.44,6602366,0
+IAG.US,D,20191224,000000,3.45,3.61,3.45,3.59,3846764,0
+IAG.US,D,20191226,000000,3.64,3.72,3.63,3.69,4259533,0
+IAG.US,D,20191227,000000,3.65,3.71,3.62,3.63,3119763,0
+IAG.US,D,20191230,000000,3.63,3.74,3.63,3.73,4358244,0
+IAG.US,D,20191231,000000,3.77,3.8,3.725,3.73,3405941,0
+IAG.US,D,20200102,000000,3.78,3.81,3.7,3.73,4607294,0
+IAG.US,D,20200103,000000,3.82,3.82,3.64,3.64,4162127,0
+IAG.US,D,20200106,000000,3.76,3.77,3.64,3.65,4972670,0
+IAG.US,D,20200107,000000,3.65,3.69,3.57,3.68,5561716,0
+IAG.US,D,20200108,000000,3.68,3.69,3.45,3.47,8040323,0
+IAG.US,D,20200109,000000,3.43,3.5,3.36,3.37,5152053,0
+IAG.US,D,20200110,000000,3.37,3.49,3.37,3.43,4215259,0
+IAG.US,D,20200113,000000,3.41,3.42,3.29,3.29,4280978,0
+IAG.US,D,20200114,000000,3.3,3.36,3.25,3.35,5697754,0
+IAG.US,D,20200115,000000,3.38,3.41,3.31,3.37,8495876,0
+IAG.US,D,20200116,000000,3.24,3.24,3.15,3.15,11485658,0
+IAG.US,D,20200117,000000,3.15,3.15,3.01,3.01,8759872,0
+IAG.US,D,20200121,000000,2.99,3.09,2.95,3.07,7117266,0
+IAG.US,D,20200122,000000,3.07,3.11,2.99,3.01,4760824,0
+IAG.US,D,20200123,000000,3.01,3.05,2.95,2.95,3947843,0
+IAG.US,D,20200124,000000,2.96,3.03,2.94,3.01,3618152,0
+IAG.US,D,20200127,000000,3.07,3.1,2.92,2.96,7416553,0
+IAG.US,D,20200128,000000,2.93,2.96,2.785,2.85,5873505,0
+IAG.US,D,20200129,000000,2.83,3,2.82,3,6839426,0
+IAG.US,D,20200130,000000,3,3.03,2.92,2.99,6469215,0
+IAG.US,D,20200131,000000,2.97,3.04,2.95,2.96,4496048,0
+IAG.US,D,20200203,000000,2.93,2.96,2.88,2.88,3575927,0
+IAG.US,D,20200204,000000,2.83,2.84,2.71,2.82,4565483,0
+IAG.US,D,20200205,000000,2.81,2.86,2.78,2.81,4623482,0
+IAG.US,D,20200206,000000,2.82,2.955,2.82,2.92,4047985,0
+IAG.US,D,20200207,000000,2.95,2.99,2.87,2.89,3489590,0
+IAG.US,D,20200210,000000,2.91,3.05,2.89,3.03,3887451,0
+IAG.US,D,20200211,000000,3.02,3.09,3.01,3.08,3953429,0
+IAG.US,D,20200212,000000,3.09,3.09,3.01,3.04,5055333,0
+IAG.US,D,20200213,000000,3.07,3.09,2.97,2.99,3661658,0
+IAG.US,D,20200214,000000,3.03,3.05,2.97,2.97,2424110,0
+IAG.US,D,20200218,000000,3.04,3.11,2.99,3.09,3751645,0
+IAG.US,D,20200219,000000,3.1,3.15,3.05,3.15,5229762,0
+IAG.US,D,20200220,000000,3.04,3.05,2.85,2.92,11014107,0
+IAG.US,D,20200221,000000,2.99,3.16,2.98,3.13,8311181,0
+IAG.US,D,20200224,000000,3.29,3.71,3.22,3.64,33657832,0
+IAG.US,D,20200225,000000,3.5,3.6,3.42,3.46,12167082,0
+IAG.US,D,20200226,000000,3.44,3.48,3.28,3.31,9308359,0
+IAG.US,D,20200227,000000,3.39,3.39,2.96,2.99,14431640,0
+IAG.US,D,20200228,000000,2.87,2.9,2.59,2.84,10679496,0
+IAG.US,D,20200302,000000,2.91,2.93,2.79,2.8,6620284,0
+IAG.US,D,20200303,000000,2.87,3.08,2.76,2.92,15128964,0
+IAG.US,D,20200304,000000,2.93,2.99,2.81,2.91,5690841,0
+IAG.US,D,20200305,000000,2.98,3.11,2.905,3.09,10288865,0
+IAG.US,D,20200306,000000,3.16,3.16,2.91,3,12370895,0
+IAG.US,D,20200309,000000,2.94,3.005,2.775,2.8,6594779,0
+IAG.US,D,20200310,000000,2.83,2.87,2.65,2.75,8387292,0
+IAG.US,D,20200311,000000,2.72,2.79,2.47,2.52,8267873,0
+IAG.US,D,20200312,000000,2.15,2.46,2.01,2.04,8176201,0
+IAG.US,D,20200313,000000,2.17,2.17,1.88,1.88,10440583,0
+IAG.US,D,20200316,000000,1.55,2.25,1.44,2.13,11144427,0
+IAG.US,D,20200317,000000,2.06,2.6484,2.05,2.58,13787272,0
+IAG.US,D,20200318,000000,2.45,2.84,2.1,2.12,10537435,0
+IAG.US,D,20200319,000000,2.19,2.46,1.85,2.17,15042736,0
+IAG.US,D,20200320,000000,2.34,2.37,1.95,2,11179943,0
+IAG.US,D,20200323,000000,2.2,2.34,2,2.22,7414860,0
+IAG.US,D,20200324,000000,2.64,2.66,2.23,2.33,12660827,0
+IAG.US,D,20200325,000000,2.35,2.495,2.21,2.42,11362342,0
+IAG.US,D,20200326,000000,2.54,2.6,2.36,2.56,9838937,0
+IAG.US,D,20200327,000000,2.45,2.545,2.3,2.38,7610051,0
+IAG.US,D,20200330,000000,2.35,2.45,2.16,2.24,4832055,0
+IAG.US,D,20200331,000000,2.21,2.385,2.15,2.28,5577021,0
+IAG.US,D,20200401,000000,2.28,2.48,2.25,2.47,4755994,0
+IAG.US,D,20200402,000000,2.51,2.63,2.5,2.52,6230373,0
+IAG.US,D,20200403,000000,2.57,2.67,2.46,2.49,4259460,0
+IAG.US,D,20200406,000000,2.55,2.68,2.5019,2.61,7052851,0
+IAG.US,D,20200407,000000,2.64,2.668,2.51,2.58,3914602,0
+IAG.US,D,20200408,000000,2.57,2.635,2.503,2.56,3026106,0
+IAG.US,D,20200409,000000,2.65,2.85,2.63,2.8,5314831,0
+IAG.US,D,20200413,000000,2.81,3.15,2.675,3.11,10928325,0
+IAG.US,D,20200414,000000,3.15,3.38,2.98,3.06,10591298,0
+IAG.US,D,20200415,000000,2.96,3.12,2.9,3.09,5893627,0
+IAG.US,D,20200416,000000,3.13,3.22,3.03,3.11,6218341,0
+IAG.US,D,20200417,000000,3.04,3.1499,2.9,3.1,10462969,0
+IAG.US,D,20200420,000000,3.08,3.25,3.07,3.16,6224905,0
+IAG.US,D,20200421,000000,3.1,3.21,3.05,3.13,5042382,0
+IAG.US,D,20200422,000000,3.24,3.42,3.21,3.38,6777646,0
+IAG.US,D,20200423,000000,3.5,3.65,3.43,3.49,7438211,0
+IAG.US,D,20200424,000000,3.58,3.625,3.43,3.56,6005419,0
+IAG.US,D,20200427,000000,3.56,3.61,3.44,3.57,4177992,0
+IAG.US,D,20200428,000000,3.56,3.62,3.47,3.57,4122252,0
+IAG.US,D,20200429,000000,3.56,3.62,3.45,3.61,6874453,0
+IAG.US,D,20200430,000000,3.58,3.61,3.49,3.51,4646664,0
+IAG.US,D,20200501,000000,3.4,3.64,3.4,3.63,5389059,0
+IAG.US,D,20200504,000000,3.67,3.77,3.65,3.69,5996490,0
+IAG.US,D,20200505,000000,3.45,3.71,3.38,3.66,11099217,0
+IAG.US,D,20200506,000000,3.56,3.68,3.53,3.61,4992883,0
+IAG.US,D,20200507,000000,3.64,3.67,3.5222,3.6,6495542,0
+IAG.US,D,20200508,000000,3.6,3.7399,3.59,3.72,6526235,0
+IAG.US,D,20200511,000000,3.74,3.775,3.56,3.58,7384788,0
+IAG.US,D,20200512,000000,3.63,3.74,3.6,3.62,6012318,0
+IAG.US,D,20200513,000000,3.64,3.69,3.47,3.58,5637937,0
+IAG.US,D,20200514,000000,3.6,3.81,3.5499,3.8,10272536,0
+IAG.US,D,20200515,000000,3.87,3.9,3.79,3.88,6149825,0
+IAG.US,D,20200518,000000,3.94,3.95,3.67,3.76,4921875,0
+IAG.US,D,20200519,000000,3.83,3.91,3.76,3.79,7492677,0
+IAG.US,D,20200520,000000,3.85,3.95,3.81,3.89,6237277,0
+IAG.US,D,20200521,000000,3.85,3.85,3.68,3.75,4564592,0
+IAG.US,D,20200522,000000,3.78,3.86,3.75,3.76,3304866,0
+IAG.US,D,20200526,000000,3.72,3.75,3.55,3.55,5128546,0
+IAG.US,D,20200527,000000,3.48,3.71,3.42,3.71,7174198,0
+IAG.US,D,20200528,000000,3.77,3.865,3.69,3.73,6790090,0
+IAG.US,D,20200529,000000,3.8,3.835,3.72,3.74,5508338,0
+IAG.US,D,20200601,000000,3.77,3.85,3.7103,3.83,3651162,0
+IAG.US,D,20200602,000000,3.83,3.85,3.65,3.7,4347959,0
+IAG.US,D,20200603,000000,3.61,3.71,3.52,3.54,5152654,0
+IAG.US,D,20200604,000000,3.62,3.68,3.58,3.61,3448404,0
+IAG.US,D,20200605,000000,3.5,3.61,3.42,3.6,3682553,0
+IAG.US,D,20200608,000000,3.59,3.61,3.54,3.59,4926080,0
+IAG.US,D,20200609,000000,3.6,3.68,3.55,3.56,3601484,0
+IAG.US,D,20200610,000000,3.6,3.75,3.46,3.75,6399345,0
+IAG.US,D,20200611,000000,3.71,3.76,3.45,3.53,5889649,0
+IAG.US,D,20200612,000000,3.58,3.64,3.43,3.45,4874851,0
+IAG.US,D,20200615,000000,3.4,3.525,3.27,3.5,3827496,0
+IAG.US,D,20200616,000000,3.5,3.51,3.36,3.38,2388533,0
+IAG.US,D,20200617,000000,3.38,3.43,3.305,3.33,2635624,0
+IAG.US,D,20200618,000000,3.3,3.355,3.18,3.19,5012561,0
+IAG.US,D,20200619,000000,3.27,3.38,3.24,3.3,4113582,0
+IAG.US,D,20200622,000000,3.38,3.51,3.36,3.48,3083506,0
+IAG.US,D,20200623,000000,3.57,3.59,3.495,3.57,3455647,0
+IAG.US,D,20200624,000000,3.58,3.6,3.41,3.51,3912673,0
+IAG.US,D,20200625,000000,3.5,3.53,3.435,3.53,1911545,0
+IAG.US,D,20200626,000000,3.49,3.61,3.39,3.59,3892166,0
+IAG.US,D,20200629,000000,3.6,3.66,3.55,3.66,3442892,0
+IAG.US,D,20200630,000000,3.65,3.98,3.6231,3.95,9341744,0
+IAG.US,D,20200701,000000,3.97,3.97,3.78,3.93,5602362,0
+IAG.US,D,20200702,000000,3.92,4.11,3.885,4,5882964,0
+IAG.US,D,20200706,000000,4.21,4.31,4.09,4.18,5718757,0
+IAG.US,D,20200707,000000,4.16,4.3815,4.14,4.34,4057504,0
+IAG.US,D,20200708,000000,4.41,4.64,4.41,4.55,5769904,0
+IAG.US,D,20200709,000000,4.61,4.67,4.42,4.58,4159126,0
+IAG.US,D,20200710,000000,4.59,4.63,4.44,4.49,3058095,0
+IAG.US,D,20200713,000000,4.57,4.67,4.265,4.28,4417090,0
+IAG.US,D,20200714,000000,4.27,4.47,4.22,4.47,3754747,0
+IAG.US,D,20200715,000000,4.45,4.47,4.365,4.43,2079885,0
+IAG.US,D,20200716,000000,4.43,4.46,4.3,4.35,2260920,0
+IAG.US,D,20200717,000000,4.38,4.48,4.335,4.48,2941052,0
+IAG.US,D,20200720,000000,4.55,4.65,4.51,4.59,3945988,0
+IAG.US,D,20200721,000000,4.7,4.89,4.67,4.77,6317312,0
+IAG.US,D,20200722,000000,4.91,4.99,4.85,4.9,4384044,0
+IAG.US,D,20200723,000000,4.9,4.93,4.65,4.7,6460153,0
+IAG.US,D,20200724,000000,4.77,4.945,4.74,4.9,4295203,0
+IAG.US,D,20200727,000000,5.11,5.24,4.95,5.02,6808354,0
+IAG.US,D,20200728,000000,4.98,5.15,4.91,5.07,7926457,0
+IAG.US,D,20200729,000000,5.12,5.12,4.84,5.02,5186476,0
+IAG.US,D,20200730,000000,4.86,4.975,4.7504,4.84,3152146,0
+IAG.US,D,20200731,000000,4.88,5.05,4.88,4.98,3314426,0
+IAG.US,D,20200803,000000,4.99,5,4.8,4.92,2184504,0
+IAG.US,D,20200804,000000,4.97,5.12,4.885,5.12,7738027,0
+IAG.US,D,20200805,000000,5.23,5.35,5.1,5.2,8837130,0
+IAG.US,D,20200806,000000,5.33,5.33,4.745,4.87,11931909,0
+IAG.US,D,20200807,000000,4.72,4.77,4.49,4.59,11569996,0
+IAG.US,D,20200810,000000,4.59,4.7283,4.42,4.42,4762980,0
+IAG.US,D,20200811,000000,4.11,4.235,4.01,4.03,7939322,0
+IAG.US,D,20200812,000000,4.13,4.14,3.97,3.99,7024339,0
+IAG.US,D,20200813,000000,4.07,4.285,4.04,4.23,6695209,0
+IAG.US,D,20200814,000000,4.23,4.25,4.11,4.22,3980024,0
+IAG.US,D,20200817,000000,4.35,4.55,4.34,4.49,4704140,0
+IAG.US,D,20200818,000000,4.63,4.64,4.39,4.43,4498392,0
+IAG.US,D,20200819,000000,4.42,4.46,4.2,4.24,4325082,0
+IAG.US,D,20200820,000000,4.23,4.34,4.18,4.28,2910244,0
+IAG.US,D,20200821,000000,4.22,4.24,4.14,4.19,2965850,0
+IAG.US,D,20200824,000000,4.23,4.23,4.0725,4.12,4143505,0
+IAG.US,D,20200825,000000,4.09,4.12,3.93,4.12,5141552,0
+IAG.US,D,20200826,000000,4.09,4.275,4.06,4.25,4659102,0
+IAG.US,D,20200827,000000,4.31,4.33,4.02,4.11,4466693,0
+IAG.US,D,20200828,000000,4.2,4.315,4.165,4.28,2634630,0
+IAG.US,D,20200831,000000,4.34,4.41,4.285,4.29,4270618,0
+IAG.US,D,20200901,000000,4.37,4.41,4.09,4.17,4768555,0
+IAG.US,D,20200902,000000,4.12,4.2199,4.07,4.2,3421757,0
+IAG.US,D,20200903,000000,4.15,4.265,4.06,4.24,4046876,0
+IAG.US,D,20200904,000000,4.19,4.195,3.9401,4.12,5700587,0
+IAG.US,D,20200908,000000,3.94,4.11,3.9,4,5535510,0
+IAG.US,D,20200909,000000,4.09,4.2,4.06,4.13,6207332,0
+IAG.US,D,20200910,000000,4.17,4.25,4.07,4.1,4827739,0
+IAG.US,D,20200911,000000,4.14,4.25,4.02,4.05,4567298,0
+IAG.US,D,20200914,000000,4.07,4.3,4.07,4.3,4510743,0
+IAG.US,D,20200915,000000,4.37,4.425,4.215,4.25,4602554,0
+IAG.US,D,20200916,000000,4.32,4.32,4.21,4.26,2640694,0
+IAG.US,D,20200917,000000,4.1,4.24,4.08,4.22,2720487,0
+IAG.US,D,20200918,000000,4.25,4.26,4.07,4.08,5302666,0
+IAG.US,D,20200921,000000,4,4.09,3.84,3.93,7031278,0
+IAG.US,D,20200922,000000,3.96,4,3.825,3.84,6037610,0
+IAG.US,D,20200923,000000,3.8,3.82,3.58,3.61,6002949,0
+IAG.US,D,20200924,000000,3.55,3.86,3.5309,3.84,6401412,0
+IAG.US,D,20200925,000000,3.81,3.83,3.71,3.8,2933012,0
+IAG.US,D,20200928,000000,3.84,3.88,3.72,3.79,2785589,0
+IAG.US,D,20200929,000000,3.82,3.9199,3.79,3.86,2873361,0
+IAG.US,D,20200930,000000,3.82,3.9181,3.775,3.83,3569839,0
+IAG.US,D,20201001,000000,3.89,3.94,3.84,3.9,3924570,0
+IAG.US,D,20201002,000000,3.89,3.92,3.805,3.89,3995528,0
+IAG.US,D,20201005,000000,3.93,3.995,3.88,3.93,4305952,0
+IAG.US,D,20201006,000000,3.94,4,3.72,3.72,4323965,0
+IAG.US,D,20201007,000000,3.77,3.8014,3.7,3.7,3269089,0
+IAG.US,D,20201008,000000,3.77,3.94,3.75,3.92,3296975,0
+IAG.US,D,20201009,000000,3.99,4.09,3.96,4.08,5359083,0
+IAG.US,D,20201012,000000,4.07,4.295,4.05,4.16,4030668,0
+IAG.US,D,20201013,000000,4.06,4.1,3.96,4.07,4342365,0
+IAG.US,D,20201014,000000,4.14,4.2,4.08,4.1,2317918,0
+IAG.US,D,20201015,000000,4.03,4.1,4,4.02,1946931,0
+IAG.US,D,20201016,000000,4.03,4.06,3.9,3.92,2001106,0
+IAG.US,D,20201019,000000,3.95,3.99,3.83,3.83,2460760,0
+IAG.US,D,20201020,000000,3.83,3.925,3.8,3.86,2225142,0
+IAG.US,D,20201021,000000,3.9,4.025,3.88,3.96,2819036,0
+IAG.US,D,20201022,000000,3.9,3.94,3.83,3.94,1913946,0
+IAG.US,D,20201023,000000,3.96,3.975,3.855,3.94,1862032,0
+IAG.US,D,20201026,000000,3.92,4.03,3.88,3.89,3246505,0
+IAG.US,D,20201027,000000,3.94,3.99,3.88,3.97,3858237,0
+IAG.US,D,20201028,000000,3.87,3.88,3.53,3.56,5522298,0
+IAG.US,D,20201029,000000,3.53,3.6487,3.51,3.6,2314746,0
+IAG.US,D,20201030,000000,3.65,3.68,3.54,3.67,3990584,0
+IAG.US,D,20201102,000000,3.73,3.78,3.5,3.71,6050413,0
+IAG.US,D,20201103,000000,3.76,3.775,3.64,3.72,3231791,0
+IAG.US,D,20201104,000000,3.74,3.75,3.53,3.58,5890280,0
+IAG.US,D,20201105,000000,3.73,4,3.67,3.95,9327348,0
+IAG.US,D,20201106,000000,3.97,3.99,3.825,3.84,4321648,0
+IAG.US,D,20201109,000000,3.64,3.64,3.48,3.6,8051839,0
+IAG.US,D,20201110,000000,3.62,3.63,3.44,3.45,7971774,0
+IAG.US,D,20201111,000000,3.47,3.48,3.39,3.43,5048901,0
+IAG.US,D,20201112,000000,3.48,3.6,3.46,3.51,6927026,0
+IAG.US,D,20201113,000000,3.58,3.6,3.49,3.53,3180734,0
+IAG.US,D,20201116,000000,3.53,3.58,3.47,3.49,4601056,0
+IAG.US,D,20201117,000000,3.47,3.51,3.39,3.42,6726726,0
+IAG.US,D,20201118,000000,3.45,3.45,3.34,3.36,5219419,0
+IAG.US,D,20201119,000000,3.32,3.41,3.31,3.37,5621945,0
+IAG.US,D,20201120,000000,3.42,3.51,3.4,3.41,6330588,0
+IAG.US,D,20201123,000000,3.4,3.425,3.26,3.28,7438581,0
+IAG.US,D,20201124,000000,3.24,3.37,3.2,3.27,6858066,0
+IAG.US,D,20201125,000000,3.36,3.44,3.265,3.33,7810331,0
+IAG.US,D,20201127,000000,3.28,3.37,3.26,3.34,2867607,0
+IAG.US,D,20201130,000000,3.29,3.39,3.25,3.37,4895375,0
+IAG.US,D,20201201,000000,3.47,3.57,3.425,3.56,5300305,0
+IAG.US,D,20201202,000000,3.56,3.6,3.495,3.58,3315680,0
+IAG.US,D,20201203,000000,3.61,3.62,3.465,3.54,3872010,0
+IAG.US,D,20201204,000000,3.52,3.58,3.47,3.51,2913554,0
+IAG.US,D,20201207,000000,3.52,3.77,3.5172,3.7,4318490,0
+IAG.US,D,20201208,000000,3.73,3.74,3.62,3.65,2753574,0
+IAG.US,D,20201209,000000,3.61,3.655,3.5,3.56,3562816,0
+IAG.US,D,20201210,000000,3.58,3.66,3.511,3.57,2911139,0
+IAG.US,D,20201211,000000,3.57,3.59,3.4916,3.54,2780667,0
+IAG.US,D,20201214,000000,3.51,3.59,3.44,3.46,2656958,0
+IAG.US,D,20201215,000000,3.54,3.68,3.52,3.61,4214509,0
+IAG.US,D,20201216,000000,3.63,3.65,3.53,3.63,3259033,0
+IAG.US,D,20201217,000000,3.7,3.85,3.69,3.84,6885248,0
+IAG.US,D,20201218,000000,3.82,3.89,3.7,3.7,8700512,0
+IAG.US,D,20201221,000000,3.72,3.81,3.67,3.69,5436649,0
+IAG.US,D,20201222,000000,3.7,3.78,3.46,3.48,5304683,0
+IAG.US,D,20201223,000000,3.53,3.595,3.52,3.56,2798333,0
+IAG.US,D,20201224,000000,3.56,3.61,3.5289,3.57,1114423,0
+IAG.US,D,20201228,000000,3.62,3.6799,3.51,3.54,2901238,0
+IAG.US,D,20201229,000000,3.56,3.62,3.52,3.57,3313278,0
+IAG.US,D,20201230,000000,3.56,3.71,3.55,3.7,3565608,0
+IAG.US,D,20201231,000000,3.72,3.72,3.5916,3.67,3924648,0
+IAG.US,D,20210104,000000,3.85,3.95,3.77,3.93,12375309,0
+IAG.US,D,20210105,000000,3.93,3.95,3.75,3.77,9812073,0
+IAG.US,D,20210106,000000,3.68,3.7487,3.58,3.72,8522935,0
+IAG.US,D,20210107,000000,3.69,3.725,3.58,3.71,7900562,0
+IAG.US,D,20210108,000000,3.63,3.64,3.42,3.49,9547938,0
+IAG.US,D,20210111,000000,3.46,3.485,3.39,3.39,4531596,0
+IAG.US,D,20210112,000000,3.4,3.42,3.34,3.41,5850315,0
+IAG.US,D,20210113,000000,3.4,3.5,3.36,3.4,5081694,0
+IAG.US,D,20210114,000000,3.42,3.49,3.36,3.4,4837197,0
+IAG.US,D,20210115,000000,3.37,3.4,3.27,3.28,6395606,0
+IAG.US,D,20210119,000000,3.35,3.38,3.28,3.35,4272073,0
+IAG.US,D,20210120,000000,3.41,3.495,3.36,3.49,5542670,0
+IAG.US,D,20210121,000000,3.49,3.5,3.405,3.44,4061674,0
+IAG.US,D,20210122,000000,3.34,3.5,3.3248,3.46,5495185,0
+IAG.US,D,20210125,000000,3.48,3.51,3.365,3.4,2629533,0
+IAG.US,D,20210126,000000,3.39,3.48,3.3744,3.42,3069629,0
+IAG.US,D,20210127,000000,3.4,3.4,3.25,3.31,6177859,0
+IAG.US,D,20210128,000000,3.39,3.49,3.31,3.4,6062303,0
+IAG.US,D,20210129,000000,3.51,3.55,3.37,3.38,4408963,0
+IAG.US,D,20210201,000000,3.5,3.52,3.38,3.5,5539722,0
+IAG.US,D,20210202,000000,3.44,3.47,3.355,3.45,5144225,0
+IAG.US,D,20210203,000000,3.44,3.54,3.44,3.52,3166409,0
+IAG.US,D,20210204,000000,3.425,3.47,3.3647,3.45,3151783,0
+IAG.US,D,20210205,000000,3.49,3.54,3.43,3.52,3079183,0
+IAG.US,D,20210208,000000,3.54,3.6,3.54,3.58,3139333,0
+IAG.US,D,20210209,000000,3.6,3.6,3.52,3.57,3625483,0
+IAG.US,D,20210210,000000,3.59,3.6,3.53,3.6,3361260,0
+IAG.US,D,20210211,000000,3.61,3.63,3.49,3.53,2722174,0
+IAG.US,D,20210212,000000,3.51,3.57,3.445,3.51,2734319,0
+IAG.US,D,20210216,000000,3.46,3.48,3.34,3.35,8898821,0
+IAG.US,D,20210217,000000,3.31,3.35,3.22,3.34,9416215,0
+IAG.US,D,20210218,000000,3.38,3.43,3.17,3.18,7421238,0
+IAG.US,D,20210219,000000,3.24,3.24,3.125,3.16,8105011,0
+IAG.US,D,20210222,000000,3.26,3.33,3.16,3.3,13658885,0
+IAG.US,D,20210223,000000,3.3,3.3,3.13,3.2,5724407,0
+IAG.US,D,20210224,000000,3.17,3.26,3.11,3.23,5593983,0
+IAG.US,D,20210225,000000,3.2,3.25,3.07,3.07,9118653,0
+IAG.US,D,20210226,000000,3.06,3.08,2.89,2.97,8448790,0
+IAG.US,D,20210301,000000,3.07,3.07,2.86,2.89,7489433,0
+IAG.US,D,20210302,000000,2.88,3.07,2.87,3.01,6776968,0
+IAG.US,D,20210303,000000,2.94,3.03,2.88,2.98,5134570,0
+IAG.US,D,20210304,000000,2.97,3.07,2.9101,2.98,10265792,0
+IAG.US,D,20210305,000000,3.01,3.07,2.93,3.07,5306241,0
+IAG.US,D,20210308,000000,3.06,3.12,3.033,3.07,4178936,0
+IAG.US,D,20210309,000000,3.17,3.235,3.1,3.12,4725099,0
+IAG.US,D,20210310,000000,3.14,3.16,3.09,3.13,3557677,0
+IAG.US,D,20210311,000000,3.15,3.21,3.11,3.19,3891954,0
+IAG.US,D,20210312,000000,3.11,3.27,3.09,3.23,4496978,0
+IAG.US,D,20210315,000000,3.24,3.31,3.205,3.29,4097442,0
+IAG.US,D,20210316,000000,3.31,3.31,3.23,3.29,4053087,0
+IAG.US,D,20210317,000000,3.25,3.4293,3.24,3.37,10176864,0
+IAG.US,D,20210318,000000,3.32,3.35,3.22,3.23,6522667,0
+IAG.US,D,20210319,000000,3.26,3.33,3.2242,3.26,9020326,0
+IAG.US,D,20210322,000000,3.26,3.315,3.24,3.25,3839251,0
+IAG.US,D,20210323,000000,3.24,3.25,3.09,3.11,4893956,0
+IAG.US,D,20210324,000000,3.12,3.13,3.02,3.05,4749248,0
+IAG.US,D,20210325,000000,3.02,3.05,2.955,3.01,3467630,0
+IAG.US,D,20210326,000000,3.02,3.07,2.98,3.07,4641459,0
+IAG.US,D,20210329,000000,3.04,3.065,2.94,3.04,3979632,0
+IAG.US,D,20210330,000000,2.96,2.99,2.86,2.88,6493269,0
+IAG.US,D,20210331,000000,2.91,3.045,2.88,2.98,7374276,0
+IAG.US,D,20210401,000000,3.04,3.15,3.013,3.14,4693821,0
+IAG.US,D,20210405,000000,3.13,3.21,3.1226,3.18,3921885,0
+IAG.US,D,20210406,000000,3.21,3.271,3.2,3.22,3724498,0
+IAG.US,D,20210407,000000,3.22,3.24,3.17,3.18,2324396,0
+IAG.US,D,20210408,000000,3.25,3.295,3.22,3.29,4063641,0
+IAG.US,D,20210409,000000,3.24,3.29,3.21,3.28,2497334,0
+IAG.US,D,20210412,000000,3.24,3.259,3.17,3.17,1900096,0
+IAG.US,D,20210413,000000,3.19,3.29,3.19,3.27,2720453,0
+IAG.US,D,20210414,000000,3.27,3.27,3.2,3.21,1951414,0
+IAG.US,D,20210415,000000,3.3,3.41,3.26,3.37,6427261,0
+IAG.US,D,20210416,000000,3.45,3.45,3.32,3.36,3740982,0
+IAG.US,D,20210419,000000,3.39,3.395,3.31,3.33,2669937,0
+IAG.US,D,20210420,000000,3.35,3.37,3.29,3.33,4138306,0
+IAG.US,D,20210421,000000,3.33,3.46,3.33,3.46,8396297,0
+IAG.US,D,20210422,000000,3.45,3.45,3.345,3.38,5322402,0
+IAG.US,D,20210423,000000,3.41,3.44,3.33,3.34,2720058,0
+IAG.US,D,20210426,000000,3.33,3.345,3.285,3.33,2387614,0
+IAG.US,D,20210427,000000,3.34,3.35,3.21,3.22,2549466,0
+IAG.US,D,20210428,000000,3.2,3.29,3.16,3.26,4662624,0
+IAG.US,D,20210429,000000,3.26,3.26,3.15,3.19,2650545,0
+IAG.US,D,20210430,000000,3.15,3.19,3.12,3.13,3031467,0
+IAG.US,D,20210503,000000,3.18,3.32,3.16,3.31,5274358,0
+IAG.US,D,20210504,000000,3.22,3.28,3.02,3.02,7301665,0
+IAG.US,D,20210505,000000,3.04,3.15,3.04,3.15,4169993,0
+IAG.US,D,20210506,000000,3.17,3.33,3.17,3.26,6296373,0
+IAG.US,D,20210507,000000,3.32,3.35,3.271,3.31,3592850,0
+IAG.US,D,20210510,000000,3.35,3.37,3.235,3.27,5100923,0
+IAG.US,D,20210511,000000,3.21,3.355,3.2,3.35,4074548,0
+IAG.US,D,20210512,000000,3.38,3.39,3.23,3.24,4506990,0
+IAG.US,D,20210513,000000,3.24,3.27,3.17,3.24,3023974,0
+IAG.US,D,20210514,000000,3.29,3.35,3.27,3.35,2610218,0
+IAG.US,D,20210517,000000,3.36,3.64,3.34,3.59,10259984,0
+IAG.US,D,20210518,000000,3.6,3.63,3.51,3.57,4062700,0
+IAG.US,D,20210519,000000,3.49,3.65,3.47,3.53,6421543,0
+IAG.US,D,20210520,000000,3.56,3.63,3.53,3.59,2805305,0
+IAG.US,D,20210521,000000,3.63,3.6389,3.53,3.62,3303764,0
+IAG.US,D,20210524,000000,3.65,3.65,3.56,3.63,2512282,0
+IAG.US,D,20210525,000000,3.61,3.64,3.56,3.61,3954950,0
+IAG.US,D,20210526,000000,3.64,3.685,3.6,3.62,3354631,0
+IAG.US,D,20210527,000000,3.62,3.62,3.58,3.61,2231797,0
+IAG.US,D,20210528,000000,3.59,3.65,3.58,3.62,2181022,0
+IAG.US,D,20210601,000000,3.66,3.78,3.66,3.71,4492351,0
+IAG.US,D,20210602,000000,3.68,3.845,3.66,3.83,6024101,0
+IAG.US,D,20210603,000000,3.67,3.71,3.62,3.65,5171847,0
+IAG.US,D,20210604,000000,3.7,3.7762,3.6888,3.7,2703037,0
+IAG.US,D,20210607,000000,3.69,3.71,3.65,3.7,2862859,0
+IAG.US,D,20210608,000000,3.66,3.705,3.64,3.66,3207053,0
+IAG.US,D,20210609,000000,3.66,3.7274,3.66,3.68,4048197,0
+IAG.US,D,20210610,000000,3.68,3.79,3.66,3.79,3916084,0
+IAG.US,D,20210611,000000,3.76,3.78,3.69,3.69,2639261,0
+IAG.US,D,20210614,000000,3.63,3.72,3.61,3.66,2252017,0
+IAG.US,D,20210615,000000,3.67,3.69,3.61,3.67,3926840,0
+IAG.US,D,20210616,000000,3.66,3.725,3.55,3.56,4827384,0
+IAG.US,D,20210617,000000,3.47,3.49,3.28,3.3,5939213,0
+IAG.US,D,20210618,000000,3.29,3.35,3.17,3.17,6569361,0
+IAG.US,D,20210621,000000,3.22,3.24,3.17,3.22,3876531,0
+IAG.US,D,20210622,000000,3.2,3.21,3.08,3.1,5981406,0
+IAG.US,D,20210623,000000,3.13,3.18,3.08,3.08,3610970,0
+IAG.US,D,20210624,000000,3.11,3.14,3.07,3.07,3469070,0
+IAG.US,D,20210625,000000,3.12,3.125,3.01,3.02,3600799,0
+IAG.US,D,20210628,000000,3.05,3.051,2.93,2.93,4487470,0
+IAG.US,D,20210629,000000,2.91,2.96,2.88,2.9,4503806,0
+IAG.US,D,20210630,000000,2.91,2.97,2.9,2.95,3534464,0
+IAG.US,D,20210701,000000,2.99,3.01,2.92,2.96,3239911,0
+IAG.US,D,20210702,000000,2.99,3.02,2.95,3.01,2851144,0
+IAG.US,D,20210706,000000,3.07,3.13,2.95,2.97,5222528,0
+IAG.US,D,20210707,000000,3.01,3.01,2.91,2.95,2924137,0
+IAG.US,D,20210708,000000,2.96,2.97,2.83,2.85,4630327,0
+IAG.US,D,20210709,000000,2.87,2.95,2.87,2.94,2562428,0
+IAG.US,D,20210712,000000,2.94,2.95,2.86,2.87,2568050,0
+IAG.US,D,20210713,000000,2.88,2.9699,2.87,2.88,3962640,0
+IAG.US,D,20210714,000000,2.94,2.97,2.88,2.94,3480533,0
+IAG.US,D,20210715,000000,2.92,2.96,2.9,2.96,3553111,0
+IAG.US,D,20210716,000000,2.95,2.96,2.78,2.79,6235502,0
+IAG.US,D,20210719,000000,2.77,2.79,2.67,2.7,5007643,0
+IAG.US,D,20210720,000000,2.73,2.8,2.68,2.71,3017746,0
+IAG.US,D,20210721,000000,2.7,2.81,2.67,2.81,2850594,0
+IAG.US,D,20210722,000000,2.5,2.58,2.38,2.52,19753136,0
+IAG.US,D,20210723,000000,2.5,2.53,2.44,2.47,7651892,0
+IAG.US,D,20210726,000000,2.48,2.61,2.47,2.6,6488322,0
+IAG.US,D,20210727,000000,2.62,2.63,2.55,2.61,3294276,0
+IAG.US,D,20210728,000000,2.6,2.68,2.58,2.68,3197556,0
+IAG.US,D,20210729,000000,2.74,2.81,2.72,2.73,3424020,0
+IAG.US,D,20210730,000000,2.73,2.775,2.7003,2.74,2478053,0
+IAG.US,D,20210802,000000,2.71,2.75,2.69,2.71,1747608,0
+IAG.US,D,20210803,000000,2.72,2.78,2.7,2.77,3447095,0
+IAG.US,D,20210804,000000,2.78,2.84,2.66,2.66,3055882,0
+IAG.US,D,20210805,000000,2.65,2.67,2.55,2.55,2920512,0
+IAG.US,D,20210806,000000,2.48,2.52,2.42,2.5,4934507,0
+IAG.US,D,20210809,000000,2.49,2.49,2.38,2.41,4115623,0
+IAG.US,D,20210810,000000,2.4,2.44,2.35,2.37,3216446,0
+IAG.US,D,20210811,000000,2.4,2.49,2.4,2.43,4584271,0
+IAG.US,D,20210812,000000,2.42,2.43,2.32,2.35,3881191,0
+IAG.US,D,20210813,000000,2.37,2.4857,2.37,2.46,3698038,0
+IAG.US,D,20210816,000000,2.48,2.49,2.4,2.42,2918601,0
+IAG.US,D,20210817,000000,2.45,2.45,2.35,2.36,2210743,0
+IAG.US,D,20210818,000000,2.37,2.4,2.28,2.33,3373704,0
+IAG.US,D,20210819,000000,2.29,2.3,2.2,2.21,5383825,0
+IAG.US,D,20210820,000000,2.23,2.27,2.19,2.19,4669982,0
+IAG.US,D,20210823,000000,2.31,2.38,2.23,2.36,4375577,0
+IAG.US,D,20210824,000000,2.39,2.4,2.34,2.36,4063453,0
+IAG.US,D,20210825,000000,2.33,2.345,2.28,2.33,2631178,0
+IAG.US,D,20210826,000000,2.3,2.34,2.27,2.3,2970037,0
+IAG.US,D,20210827,000000,2.29,2.45,2.29,2.4,5288984,0
+IAG.US,D,20210830,000000,2.45,2.45,2.3,2.31,5109914,0
+IAG.US,D,20210831,000000,2.33,2.38,2.3,2.38,2918167,0
+IAG.US,D,20210901,000000,2.38,2.415,2.29,2.29,6477608,0
+IAG.US,D,20210902,000000,2.3,2.33,2.28,2.31,2556364,0
+IAG.US,D,20210903,000000,2.36,2.44,2.34,2.4,6378580,0
+IAG.US,D,20210907,000000,2.37,2.38,2.3,2.31,3517966,0
+IAG.US,D,20210908,000000,2.32,2.3219,2.245,2.27,3608220,0
+IAG.US,D,20210909,000000,2.27,2.27,2.2,2.24,4021355,0
+IAG.US,D,20210910,000000,2.24,2.25,2.16,2.16,5079713,0
+IAG.US,D,20210913,000000,2.2,2.41,2.18,2.35,11123172,0
+IAG.US,D,20210914,000000,2.35,2.42,2.32,2.37,7919415,0
+IAG.US,D,20210915,000000,2.38,2.5,2.375,2.43,10107277,0
+IAG.US,D,20210916,000000,2.33,2.35,2.22,2.32,15690083,0
+IAG.US,D,20210917,000000,2.28,2.35,2.25,2.33,13083588,0
+IAG.US,D,20210920,000000,2.29,2.2998,2.22,2.23,9910591,0
+IAG.US,D,20210921,000000,2.26,2.32,2.2,2.21,8418589,0
+IAG.US,D,20210922,000000,2.22,2.335,2.21,2.24,6920364,0
+IAG.US,D,20210923,000000,2.25,2.25,2.17,2.19,8154585,0
+IAG.US,D,20210924,000000,2.18,2.25,2.1694,2.2,3959964,0
+IAG.US,D,20210927,000000,2.2,2.29,2.1946,2.23,4293013,0
+IAG.US,D,20210928,000000,2.18,2.3489,2.173,2.34,10977105,0
+IAG.US,D,20210929,000000,2.3,2.31,2.2,2.22,3614773,0
+IAG.US,D,20210930,000000,2.22,2.32,2.21,2.26,5090920,0
+IAG.US,D,20211001,000000,2.28,2.28,2.19,2.26,6310965,0
+IAG.US,D,20211004,000000,2.23,2.35,2.23,2.32,4106499,0
+IAG.US,D,20211005,000000,2.29,2.29,2.22,2.28,5893883,0
+IAG.US,D,20211006,000000,2.27,2.4,2.255,2.38,7132023,0
+IAG.US,D,20211007,000000,2.37,2.49,2.355,2.44,10406994,0
+IAG.US,D,20211008,000000,2.5,2.54,2.44,2.47,6586422,0
+IAG.US,D,20211011,000000,2.47,2.54,2.45,2.46,5025875,0
+IAG.US,D,20211012,000000,2.5,2.6,2.45,2.59,7469841,0
+IAG.US,D,20211013,000000,2.61,2.75,2.61,2.67,8997387,0
+IAG.US,D,20211014,000000,2.73,2.77,2.69,2.72,6041339,0
+IAG.US,D,20211015,000000,2.67,2.76,2.61,2.74,6766970,0
+IAG.US,D,20211018,000000,2.72,2.87,2.72,2.79,11148605,0
+IAG.US,D,20211019,000000,2.87,2.88,2.785,2.87,7923651,0
+IAG.US,D,20211020,000000,2.86,2.95,2.8193,2.88,8892452,0
+IAG.US,D,20211021,000000,2.85,2.88,2.795,2.84,5463334,0
+IAG.US,D,20211022,000000,2.88,3.05,2.83,2.86,10899505,0
+IAG.US,D,20211025,000000,2.89,2.9899,2.89,2.97,5988112,0
+IAG.US,D,20211026,000000,2.95,3.03,2.911,3.02,7900747,0
+IAG.US,D,20211027,000000,2.98,3.05,2.95,2.99,9242348,0
+IAG.US,D,20211028,000000,3.03,3.03,2.92,2.93,8652358,0
+IAG.US,D,20211029,000000,2.86,2.88,2.71,2.77,17183012,0
+IAG.US,D,20211101,000000,2.78,2.845,2.735,2.82,6210560,0
+IAG.US,D,20211102,000000,2.81,2.81,2.71,2.78,8256254,0
+IAG.US,D,20211103,000000,2.74,2.855,2.69,2.82,6590963,0
+IAG.US,D,20211104,000000,2.81,2.9101,2.8,2.85,8482214,0
+IAG.US,D,20211105,000000,2.85,3.03,2.82,3.03,9937669,0
+IAG.US,D,20211108,000000,3.05,3.1,2.975,3.08,9840063,0
+IAG.US,D,20211109,000000,3.1,3.13,2.98,3.07,7416258,0
+IAG.US,D,20211110,000000,3.11,3.22,3.09,3.17,10244356,0
+IAG.US,D,20211111,000000,3.22,3.32,3.16,3.3,8466829,0
+IAG.US,D,20211112,000000,3.25,3.37,3.22,3.32,6395110,0
+IAG.US,D,20211115,000000,3.32,3.44,3.281,3.43,7639508,0
+IAG.US,D,20211116,000000,3.43,3.445,3.3,3.36,8535241,0
+IAG.US,D,20211117,000000,3.39,3.4699,3.35,3.38,8364131,0
+IAG.US,D,20211118,000000,3.36,3.3705,3.2545,3.29,9917636,0
+IAG.US,D,20211119,000000,3.27,3.3,3.16,3.16,6766806,0
+IAG.US,D,20211122,000000,3.1,3.2099,3.0227,3.18,9520156,0
+IAG.US,D,20211123,000000,3.06,3.22,3.06,3.21,8813120,0
+IAG.US,D,20211124,000000,3.14,3.25,3.13,3.2,8159360,0
+IAG.US,D,20211126,000000,3.22,3.23,3,3.09,7690584,0
+IAG.US,D,20211129,000000,3.05,3.12,3.01,3.12,8645241,0
+IAG.US,D,20211130,000000,3.11,3.24,3.02,3.09,11900924,0
+IAG.US,D,20211201,000000,3.16,3.22,2.97,2.98,11162717,0
+IAG.US,D,20211202,000000,2.96,2.99,2.825,2.89,9650554,0
+IAG.US,D,20211203,000000,2.9,2.935,2.85,2.87,13110526,0
+IAG.US,D,20211206,000000,2.83,2.95,2.8,2.94,6492152,0
+IAG.US,D,20211207,000000,2.95,3.025,2.92,3.01,7219530,0
+IAG.US,D,20211208,000000,2.98,3.09,2.965,3.09,5829179,0
+IAG.US,D,20211209,000000,3.04,3.04,2.9,2.95,10168517,0
+IAG.US,D,20211210,000000,2.93,2.9899,2.91,2.91,5978793,0
+IAG.US,D,20211213,000000,2.93,2.945,2.845,2.92,7326071,0
+IAG.US,D,20211214,000000,2.82,2.93,2.81,2.85,7492891,0
+IAG.US,D,20211215,000000,2.84,2.84,2.69,2.81,9826896,0
+IAG.US,D,20211216,000000,2.85,2.9499,2.82,2.92,7608454,0
+IAG.US,D,20211217,000000,2.94,3.005,2.915,2.94,15795140,0
+IAG.US,D,20211220,000000,2.9,2.975,2.86,2.97,5173963,0
+IAG.US,D,20211221,000000,2.97,3.01,2.92,2.96,5602548,0
+IAG.US,D,20211222,000000,2.97,3.08,2.92,3.08,6083537,0
+IAG.US,D,20211223,000000,3.07,3.16,3.045,3.14,6125062,0
+IAG.US,D,20211227,000000,3.1,3.17,3.06,3.12,2776874,0
+IAG.US,D,20211228,000000,3.11,3.215,3.1001,3.15,4833755,0
+IAG.US,D,20211229,000000,3.1,3.16,3.075,3.09,3498288,0
+IAG.US,D,20211230,000000,3.07,3.175,3.07,3.13,4301880,0
+IAG.US,D,20211231,000000,3.14,3.17,3.1,3.13,1911443,0
+IAG.US,D,20220103,000000,3.1,3.1,2.99,3.03,3663876,0
+IAG.US,D,20220104,000000,3.05,3.12,3.005,3.06,5265221,0
+IAG.US,D,20220105,000000,3.08,3.16,2.935,2.94,5576573,0
+IAG.US,D,20220106,000000,2.91,2.94,2.83,2.86,5385937,0
+IAG.US,D,20220107,000000,2.87,2.895,2.78,2.79,7875536,0
+IAG.US,D,20220110,000000,2.78,2.87,2.755,2.86,5867459,0
+IAG.US,D,20220111,000000,2.86,2.97,2.845,2.95,4650642,0
+IAG.US,D,20220112,000000,2.79,2.9,2.785,2.88,8436660,0
+IAG.US,D,20220113,000000,2.84,2.86,2.69,2.69,6510486,0
+IAG.US,D,20220114,000000,2.7,2.7,2.55,2.62,4996178,0
+IAG.US,D,20220118,000000,2.59,2.625,2.51,2.56,4993926,0
+IAG.US,D,20220119,000000,2.58,2.81,2.5688,2.79,7689378,0
+IAG.US,D,20220120,000000,2.79,2.8179,2.69,2.7,4140688,0
+IAG.US,D,20220121,000000,2.7,2.715,2.565,2.58,4250930,0
+IAG.US,D,20220124,000000,2.545,2.55,2.42,2.51,6800175,0
+IAG.US,D,20220125,000000,2.47,2.57,2.455,2.55,4564734,0
+IAG.US,D,20220126,000000,2.55,2.61,2.42,2.46,5805214,0
+IAG.US,D,20220127,000000,2.41,2.5,2.4,2.45,8282922,0
+IAG.US,D,20220128,000000,2.42,2.49,2.42,2.47,5594397,0
+IAG.US,D,20220131,000000,2.48,2.5,2.4,2.42,5221902,0
+IAG.US,D,20220201,000000,2.49,2.62,2.47,2.53,8285328,0
+IAG.US,D,20220202,000000,2.56,2.58,2.48,2.52,5227758,0
+IAG.US,D,20220203,000000,2.5,2.58,2.45,2.55,6706803,0
+IAG.US,D,20220204,000000,2.51,2.63,2.51,2.53,6164723,0
+IAG.US,D,20220207,000000,2.56,2.7257,2.54,2.69,5364773,0
+IAG.US,D,20220208,000000,2.7,2.75,2.6626,2.75,3528320,0
+IAG.US,D,20220209,000000,2.74,2.78,2.675,2.69,7376859,0
+IAG.US,D,20220210,000000,2.67,2.7587,2.61,2.64,5537237,0
+IAG.US,D,20220211,000000,2.63,2.92,2.63,2.88,9885299,0
+IAG.US,D,20220214,000000,2.9,2.97,2.82,2.95,10476137,0
+IAG.US,D,20220215,000000,2.87,2.99,2.77,2.97,10663611,0
+IAG.US,D,20220216,000000,2.98,3.12,2.97,3.11,6560586,0
+IAG.US,D,20220217,000000,3.15,3.28,3.09,3.24,10769117,0
+IAG.US,D,20220218,000000,3.22,3.2675,3.14,3.17,5998456,0
+IAG.US,D,20220222,000000,3.15,3.2,3.05,3.09,8025765,0
+IAG.US,D,20220223,000000,3.07,3.19,3.05,3.14,7792771,0
+IAG.US,D,20220224,000000,3.21,3.25,2.955,3.03,10619814,0
+IAG.US,D,20220225,000000,3.01,3.0975,2.97,3.07,5905455,0
+IAG.US,D,20220228,000000,3.11,3.12,2.89,2.91,10049787,0
+IAG.US,D,20220301,000000,2.94,3.21,2.94,3.19,10631507,0
+IAG.US,D,20220302,000000,3.13,3.26,3.095,3.22,8259375,0
+IAG.US,D,20220303,000000,3.22,3.25,3.14,3.25,6293938,0
+IAG.US,D,20220304,000000,3.22,3.38,3.21,3.33,7979553,0
+IAG.US,D,20220307,000000,3.36,3.455,3.28,3.36,11997368,0
+IAG.US,D,20220308,000000,3.39,3.515,3.285,3.41,17549227,0
+IAG.US,D,20220309,000000,3.19,3.43,3.14,3.42,10461262,0
+IAG.US,D,20220310,000000,3.41,3.5388,3.39,3.47,9858407,0
+IAG.US,D,20220311,000000,3.35,3.44,3.31,3.39,10023399,0
+IAG.US,D,20220314,000000,3.35,3.35,3.09,3.15,9077918,0
+IAG.US,D,20220315,000000,3.04,3.23,3.01,3.17,7158805,0
+IAG.US,D,20220316,000000,3.16,3.23,3.085,3.16,7239051,0
+IAG.US,D,20220317,000000,3.22,3.46,3.22,3.38,6142099,0
+IAG.US,D,20220318,000000,3.35,3.35,3.26,3.29,11430879,0
+IAG.US,D,20220321,000000,3.27,3.44,3.27,3.38,5651014,0
+IAG.US,D,20220322,000000,3.37,3.41,3.32,3.38,5255018,0
+IAG.US,D,20220323,000000,3.38,3.475,3.37,3.46,5160806,0
+IAG.US,D,20220324,000000,3.49,3.56,3.44,3.46,6336984,0
+IAG.US,D,20220325,000000,3.45,3.51,3.41,3.5,3015882,0
+IAG.US,D,20220328,000000,3.43,3.46,3.36,3.4,4126537,0
+IAG.US,D,20220329,000000,3.3,3.445,3.222,3.43,5884142,0
+IAG.US,D,20220330,000000,3.46,3.56,3.43,3.48,5077401,0
+IAG.US,D,20220331,000000,3.47,3.55,3.445,3.48,4900177,0
+IAG.US,D,20220401,000000,3.48,3.66,3.47,3.64,7431682,0
+IAG.US,D,20220404,000000,3.64,3.67,3.53,3.62,4275290,0
+IAG.US,D,20220405,000000,3.61,3.68,3.43,3.47,6300810,0
+IAG.US,D,20220406,000000,3.48,3.52,3.4,3.43,5020019,0
+IAG.US,D,20220407,000000,3.44,3.5,3.39,3.46,4257451,0
+IAG.US,D,20220408,000000,3.48,3.57,3.48,3.52,3940341,0
+IAG.US,D,20220411,000000,3.58,3.61,3.49,3.56,5404668,0
+IAG.US,D,20220412,000000,3.61,3.65,3.56,3.62,6908330,0
+IAG.US,D,20220413,000000,3.64,3.77,3.64,3.7,4901527,0
+IAG.US,D,20220414,000000,3.69,3.72,3.625,3.71,5137846,0
+IAG.US,D,20220418,000000,3.71,3.71,3.385,3.41,12170354,0
+IAG.US,D,20220419,000000,3.34,3.409,3.265,3.32,8678208,0
+IAG.US,D,20220420,000000,3.25,3.3475,3.19,3.3,7877696,0
+IAG.US,D,20220421,000000,3.28,3.3,3.14,3.19,12965312,0
+IAG.US,D,20220422,000000,3.12,3.21,3.065,3.12,8628860,0
+IAG.US,D,20220425,000000,3,3.05,2.87,2.96,8417135,0
+IAG.US,D,20220426,000000,2.96,2.99,2.83,2.83,6219616,0
+IAG.US,D,20220427,000000,2.84,2.885,2.79,2.8,7735279,0
+IAG.US,D,20220428,000000,2.81,2.9,2.78,2.9,7384489,0
+IAG.US,D,20220429,000000,2.93,2.98,2.81,2.82,9234635,0
+IAG.US,D,20220502,000000,2.79,2.79,2.685,2.78,7202106,0
+IAG.US,D,20220503,000000,2.8,2.91,2.77,2.79,12000582,0
+IAG.US,D,20220504,000000,2.04,2.2,1.96,2.14,30776970,0
+IAG.US,D,20220505,000000,2.16,2.17,2.03,2.08,10428452,0
+IAG.US,D,20220506,000000,2.08,2.165,2.04,2.11,13033126,0
+IAG.US,D,20220509,000000,2.07,2.14,2.06,2.09,15744906,0
+IAG.US,D,20220510,000000,2.13,2.2199,2.02,2.09,20996530,0
+IAG.US,D,20220511,000000,2.14,2.295,2.08,2.11,15615248,0
+IAG.US,D,20220512,000000,2.09,2.13,2.01,2.05,16669863,0
+IAG.US,D,20220513,000000,2.06,2.21,2.05,2.18,13615401,0
+IAG.US,D,20220516,000000,2.16,2.24,2.13,2.18,7525561,0
+IAG.US,D,20220517,000000,2.22,2.2349,2.1,2.1,10788865,0
+IAG.US,D,20220518,000000,2.09,2.12,2.02,2.08,11513612,0
+IAG.US,D,20220519,000000,2.12,2.31,2.12,2.28,17950814,0
+IAG.US,D,20220520,000000,2.27,2.285,2.18,2.22,10209559,0
+IAG.US,D,20220523,000000,2.28,2.3,2.195,2.24,6358805,0
+IAG.US,D,20220524,000000,2.25,2.335,2.21,2.31,6832918,0
+IAG.US,D,20220525,000000,2.3,2.33,2.23,2.29,7299871,0
+IAG.US,D,20220526,000000,2.3,2.34,2.27,2.3,8305023,0
+IAG.US,D,20220527,000000,2.33,2.33,2.21,2.26,5809503,0
+IAG.US,D,20220531,000000,2.26,2.33,2.17,2.2,9164857,0
+IAG.US,D,20220601,000000,2.23,2.251,2.15,2.22,9601495,0
+IAG.US,D,20220602,000000,2.25,2.435,2.25,2.4,11978896,0
+IAG.US,D,20220603,000000,2.36,2.41,2.28,2.3,8338916,0
+IAG.US,D,20220606,000000,2.35,2.36,2.16,2.18,10136946,0
+IAG.US,D,20220607,000000,2.16,2.25,2.145,2.22,11079698,0
+IAG.US,D,20220608,000000,2.2,2.27,2.18,2.25,10382547,0
+IAG.US,D,20220609,000000,2.24,2.245,2.16,2.16,6280692,0
+IAG.US,D,20220610,000000,2.15,2.33,2.09,2.32,11689425,0
+IAG.US,D,20220613,000000,2.23,2.25,2.04,2.05,10593197,0
+IAG.US,D,20220614,000000,2.06,2.06,1.94,1.98,8176282,0
+IAG.US,D,20220615,000000,2.02,2.07,1.97,2.01,14135267,0
+IAG.US,D,20220616,000000,1.96,2.07,1.89,2.05,13327179,0
+IAG.US,D,20220617,000000,2.02,2.06,1.955,1.99,9583145,0
+IAG.US,D,20220621,000000,1.98,2.05,1.96,2,3244016,0
+IAG.US,D,20220622,000000,1.99,2.05,1.89,1.89,8474731,0
+IAG.US,D,20220623,000000,1.92,1.94,1.785,1.83,7871681,0
+IAG.US,D,20220624,000000,1.81,1.9,1.79,1.88,4760430,0
+IAG.US,D,20220627,000000,1.89,1.91,1.83,1.89,4334573,0
+IAG.US,D,20220628,000000,1.92,1.92,1.8,1.8,3803814,0
+IAG.US,D,20220629,000000,1.85,1.85,1.7125,1.72,7291040,0
+IAG.US,D,20220630,000000,1.7,1.705,1.6,1.61,8002414,0
+IAG.US,D,20220701,000000,1.58,1.67,1.56,1.63,8854578,0
+IAG.US,D,20220705,000000,1.59,1.62,1.42,1.46,9812009,0
+IAG.US,D,20220706,000000,1.47,1.48,1.38,1.44,8234473,0
+IAG.US,D,20220707,000000,1.47,1.56,1.46,1.48,7483410,0
+IAG.US,D,20220708,000000,1.47,1.51,1.43,1.48,3896650,0
+IAG.US,D,20220711,000000,1.46,1.52,1.42,1.44,2526379,0
+IAG.US,D,20220712,000000,1.45,1.51,1.36,1.42,6662694,0
+IAG.US,D,20220713,000000,1.42,1.5085,1.39,1.46,6297723,0
+IAG.US,D,20220714,000000,1.4,1.41,1.31,1.38,5742699,0
+IAG.US,D,20220715,000000,1.4,1.43,1.34,1.4,3053887,0
+IAG.US,D,20220718,000000,1.42,1.5,1.41,1.41,4051788,0
+IAG.US,D,20220719,000000,1.44,1.51,1.41,1.44,6561916,0
+IAG.US,D,20220720,000000,1.42,1.485,1.39,1.4,2692694,0
+IAG.US,D,20220721,000000,1.43,1.51,1.36,1.46,7572041,0
+IAG.US,D,20220722,000000,1.48,1.53,1.42,1.43,4698921,0
+IAG.US,D,20220725,000000,1.44,1.44,1.34,1.36,4137607,0
+IAG.US,D,20220726,000000,1.37,1.435,1.35,1.4,2729876,0
+IAG.US,D,20220727,000000,1.39,1.47,1.37,1.44,3985616,0
+IAG.US,D,20220728,000000,1.5,1.59,1.46,1.59,11006612,0
+IAG.US,D,20220729,000000,1.61,1.68,1.53,1.66,9379223,0
+IAG.US,D,20220801,000000,1.67,1.69,1.635,1.67,4261946,0
+IAG.US,D,20220802,000000,1.68,1.75,1.64,1.66,7980266,0
+IAG.US,D,20220803,000000,1.68,1.69,1.55,1.58,7302867,0
+IAG.US,D,20220804,000000,1.56,1.68,1.48,1.49,13814184,0
+IAG.US,D,20220805,000000,1.5,1.5,1.29,1.3,12441309,0
+IAG.US,D,20220808,000000,1.33,1.4,1.33,1.35,4810588,0
+IAG.US,D,20220809,000000,1.36,1.37,1.31,1.35,3631156,0
+IAG.US,D,20220810,000000,1.36,1.47,1.35,1.4,7315085,0
+IAG.US,D,20220811,000000,1.4,1.47,1.37,1.44,5559959,0
+IAG.US,D,20220812,000000,1.45,1.49,1.435,1.46,2889436,0
+IAG.US,D,20220815,000000,1.43,1.445,1.38,1.41,2331245,0
+IAG.US,D,20220816,000000,1.41,1.43,1.37,1.4,2521750,0
+IAG.US,D,20220817,000000,1.39,1.41,1.32,1.33,3653489,0
+IAG.US,D,20220818,000000,1.35,1.38,1.32,1.36,3078339,0
+IAG.US,D,20220819,000000,1.38,1.38,1.27,1.27,4011550,0
+IAG.US,D,20220822,000000,1.26,1.29,1.235,1.25,3416931,0
+IAG.US,D,20220823,000000,1.27,1.335,1.26,1.31,4193882,0
+IAG.US,D,20220824,000000,1.31,1.37,1.29,1.37,3275998,0
+IAG.US,D,20220825,000000,1.39,1.39,1.34,1.38,1802944,0
+IAG.US,D,20220826,000000,1.37,1.375,1.26,1.27,3600668,0
+IAG.US,D,20220829,000000,1.28,1.33,1.24,1.29,3446672,0
+IAG.US,D,20220830,000000,1.28,1.28,1.21,1.22,3601131,0
+IAG.US,D,20220831,000000,1.21,1.26,1.19,1.19,5657559,0
+IAG.US,D,20220901,000000,1.19,1.19,1.12,1.12,5952398,0
+IAG.US,D,20220902,000000,1.16,1.22,1.13,1.16,5969473,0
+IAG.US,D,20220906,000000,1.18,1.23,1.16,1.17,2228276,0
+IAG.US,D,20220907,000000,1.16,1.26,1.135,1.26,5659059,0
+IAG.US,D,20220908,000000,1.24,1.28,1.2,1.26,3959688,0
+IAG.US,D,20220909,000000,1.27,1.355,1.265,1.33,5450997,0
+IAG.US,D,20220912,000000,1.36,1.4,1.33,1.37,3382439,0
+IAG.US,D,20220913,000000,1.33,1.33,1.26,1.28,3879026,0
+IAG.US,D,20220914,000000,1.27,1.35,1.27,1.28,3554715,0
+IAG.US,D,20220915,000000,1.28,1.315,1.19,1.2,6589506,0
+IAG.US,D,20220916,000000,1.15,1.23,1.12,1.19,11232291,0
+IAG.US,D,20220919,000000,1.17,1.22,1.15,1.21,4512072,0
+IAG.US,D,20220920,000000,1.18,1.21,1.12,1.13,3572588,0
+IAG.US,D,20220921,000000,1.15,1.195,1.1195,1.16,5036277,0
+IAG.US,D,20220922,000000,1.14,1.215,1.12,1.13,3858695,0
+IAG.US,D,20220923,000000,1.1,1.11,0.9701,1.01,9515676,0
+IAG.US,D,20220926,000000,1.02,1.02,0.9201,0.9913,30394246,0
+IAG.US,D,20220927,000000,1.02,1.0262,0.9572,0.976,6435146,0
+IAG.US,D,20220928,000000,1.01,1.08,1,1.07,10609747,0
+IAG.US,D,20220929,000000,1.04,1.07,1,1.05,6679108,0
+IAG.US,D,20220930,000000,1.02,1.11,1.019,1.07,4455419,0
+IAG.US,D,20221003,000000,1.12,1.19,1.09,1.19,4572456,0
+IAG.US,D,20221004,000000,1.22,1.26,1.19,1.26,8797099,0
+IAG.US,D,20221005,000000,1.2,1.2011,1.13,1.16,3500111,0
+IAG.US,D,20221006,000000,1.16,1.17,1.1,1.14,2874715,0
+IAG.US,D,20221007,000000,1.12,1.14,1.05,1.11,6437674,0
+IAG.US,D,20221010,000000,1.07,1.13,1.06,1.07,6495368,0
+IAG.US,D,20221011,000000,1.09,1.13,1.0677,1.08,5305942,0
+IAG.US,D,20221012,000000,1.1,1.13,1.05,1.09,3483908,0
+IAG.US,D,20221013,000000,1.05,1.12,1,1.1,3706943,0
+IAG.US,D,20221014,000000,1.1,1.11,1.04,1.05,1493710,0
+IAG.US,D,20221017,000000,1.09,1.115,1.06,1.06,3135689,0
+IAG.US,D,20221018,000000,1.15,1.28,1.14,1.27,10502131,0
+IAG.US,D,20221019,000000,1.29,1.29,1.215,1.26,6113021,0
+IAG.US,D,20221020,000000,1.26,1.34,1.24,1.26,5108124,0
+IAG.US,D,20221021,000000,1.26,1.38,1.25,1.38,6548311,0
+IAG.US,D,20221024,000000,1.38,1.38,1.3,1.35,3972124,0
+IAG.US,D,20221025,000000,1.34,1.43,1.33,1.42,4639419,0
+IAG.US,D,20221026,000000,1.45,1.52,1.43,1.51,5577498,0
+IAG.US,D,20221027,000000,1.51,1.535,1.43,1.44,3711384,0
+IAG.US,D,20221028,000000,1.4,1.45,1.36,1.44,4427654,0
+IAG.US,D,20221031,000000,1.4,1.47,1.4,1.46,4983861,0
+IAG.US,D,20221101,000000,1.49,1.52,1.47,1.49,4550770,0
+IAG.US,D,20221102,000000,1.51,1.51,1.36,1.36,5711310,0
+IAG.US,D,20221103,000000,1.35,1.375,1.3,1.36,6840522,0
+IAG.US,D,20221104,000000,1.43,1.5177,1.4215,1.5,6659331,0
+IAG.US,D,20221107,000000,1.52,1.6,1.495,1.6,6999895,0
+IAG.US,D,20221108,000000,1.58,1.715,1.56,1.69,6881278,0
+IAG.US,D,20221109,000000,1.65,1.805,1.585,1.72,7230788,0
+IAG.US,D,20221110,000000,1.82,1.88,1.79,1.82,6798108,0
+IAG.US,D,20221111,000000,1.85,1.87,1.81,1.85,6316825,0
+IAG.US,D,20221114,000000,1.82,1.86,1.78,1.82,5498816,0
+IAG.US,D,20221115,000000,1.86,1.87,1.8,1.83,5547211,0
+IAG.US,D,20221116,000000,1.83,1.8454,1.79,1.8,4049479,0
+IAG.US,D,20221117,000000,1.77,1.805,1.705,1.79,4820102,0
+IAG.US,D,20221118,000000,1.79,1.82,1.75,1.78,2453042,0
+IAG.US,D,20221121,000000,1.76,1.84,1.745,1.84,3105151,0
+IAG.US,D,20221122,000000,1.84,1.98,1.84,1.98,6847414,0
+IAG.US,D,20221123,000000,1.97,1.98,1.89,1.98,4690679,0
+IAG.US,D,20221125,000000,1.98,2.04,1.945,2.01,4253141,0
+IAG.US,D,20221128,000000,1.99,1.99,1.82,1.88,5038495,0
+IAG.US,D,20221129,000000,1.9,1.945,1.86,1.94,3092605,0
+IAG.US,D,20221130,000000,1.95,2.085,1.9241,2.05,6984608,0
+IAG.US,D,20221201,000000,2.09,2.2,2.08,2.2,4910654,0
+IAG.US,D,20221202,000000,2.12,2.25,2.08,2.21,6963460,0
+IAG.US,D,20221205,000000,2.19,2.2,2.085,2.1,4971824,0
+IAG.US,D,20221206,000000,2.13,2.155,2.055,2.07,2427529,0
+IAG.US,D,20221207,000000,2.1,2.165,2.07,2.13,3794486,0
+IAG.US,D,20221208,000000,2.15,2.17,2.085,2.09,2539722,0
+IAG.US,D,20221209,000000,2.1,2.165,2.03,2.04,4611183,0
+IAG.US,D,20221212,000000,2.02,2.035,1.93,1.97,6325117,0
+IAG.US,D,20221213,000000,2.08,2.13,1.985,2.03,5562707,0
+IAG.US,D,20221214,000000,2.01,2.07,1.99,2.03,4244415,0
+IAG.US,D,20221215,000000,1.97,1.99,1.9,1.9,3588801,0
+IAG.US,D,20221216,000000,1.89,1.95,1.85,1.91,12142686,0
+IAG.US,D,20221219,000000,1.93,1.94,1.82,1.82,4027372,0
+IAG.US,D,20221220,000000,2.21,2.33,2.14,2.28,20284023,0
+IAG.US,D,20221221,000000,2.3,2.39,2.28,2.35,10872163,0
+IAG.US,D,20221222,000000,2.31,2.45,2.28,2.44,10534474,0
+IAG.US,D,20221223,000000,2.45,2.525,2.38,2.46,7366675,0
+IAG.US,D,20221227,000000,2.45,2.63,2.44,2.58,5844170,0
+IAG.US,D,20221228,000000,2.54,2.57,2.42,2.49,8912215,0
+IAG.US,D,20221229,000000,2.51,2.61,2.5,2.57,9648268,0
+IAG.US,D,20221230,000000,2.57,2.61,2.525,2.58,6777851,0
+IAG.US,D,20230103,000000,2.57,2.715,2.52,2.52,9366031,0
+IAG.US,D,20230104,000000,2.56,2.69,2.55,2.69,9870608,0
+IAG.US,D,20230105,000000,2.62,2.72,2.57,2.71,6929604,0
+IAG.US,D,20230106,000000,2.73,2.815,2.64,2.65,7221084,0
+IAG.US,D,20230109,000000,2.67,2.72,2.59,2.61,8680197,0
+IAG.US,D,20230110,000000,2.64,2.72,2.585,2.7,8847968,0
+IAG.US,D,20230111,000000,2.7,2.71,2.6,2.61,3982482,0
+IAG.US,D,20230112,000000,2.65,2.745,2.62,2.69,6412305,0
+IAG.US,D,20230113,000000,2.71,2.815,2.71,2.77,7395618,0
+IAG.US,D,20230117,000000,2.77,2.8,2.66,2.71,5659548,0
+IAG.US,D,20230118,000000,2.77,2.815,2.64,2.65,8579674,0
+IAG.US,D,20230119,000000,2.68,2.73,2.64,2.65,8759688,0
+IAG.US,D,20230120,000000,2.65,2.73,2.595,2.72,5813592,0
+IAG.US,D,20230123,000000,2.7,2.74,2.665,2.69,6179986,0
+IAG.US,D,20230124,000000,2.68,2.84,2.645,2.82,4912596,0
+IAG.US,D,20230125,000000,2.76,2.89,2.76,2.87,5482236,0
+IAG.US,D,20230126,000000,2.87,2.91,2.81,2.89,6179520,0
+IAG.US,D,20230127,000000,2.88,2.91,2.81,2.82,5100932,0
+IAG.US,D,20230130,000000,2.82,2.865,2.78,2.83,6105041,0
+IAG.US,D,20230131,000000,2.8,2.875,2.79,2.81,3825515,0
+IAG.US,D,20230201,000000,2.83,2.91,2.73,2.87,6676283,0
+IAG.US,D,20230202,000000,2.88,2.94,2.74,2.77,6425210,0
+IAG.US,D,20230203,000000,2.72,2.7474,2.65,2.66,3940346,0
+IAG.US,D,20230206,000000,2.67,2.69,2.59,2.62,5324189,0
+IAG.US,D,20230207,000000,2.61,2.6999,2.6099,2.67,4082959,0
+IAG.US,D,20230208,000000,2.69,2.7199,2.64,2.7,4036040,0
+IAG.US,D,20230209,000000,2.72,2.77,2.59,2.6,3681336,0
+IAG.US,D,20230210,000000,2.62,2.635,2.57,2.61,3143347,0
+IAG.US,D,20230213,000000,2.58,2.62,2.55,2.55,3222322,0
+IAG.US,D,20230214,000000,2.53,2.575,2.49,2.56,3993519,0
+IAG.US,D,20230215,000000,2.5,2.5,2.44,2.47,4084564,0
+IAG.US,D,20230216,000000,2.43,2.54,2.39,2.47,4871077,0
+IAG.US,D,20230217,000000,2.41,2.49,2.295,2.46,6647108,0
+IAG.US,D,20230221,000000,2.42,2.435,2.325,2.33,5404204,0
+IAG.US,D,20230222,000000,2.345,2.345,2.22,2.25,6592145,0
+IAG.US,D,20230223,000000,2.25,2.2575,2.19,2.24,5098016,0
+IAG.US,D,20230224,000000,2.19,2.25,2.16,2.24,4345566,0
+IAG.US,D,20230227,000000,2.2,2.28,2.2,2.25,3803036,0
+IAG.US,D,20230228,000000,2.24,2.3,2.22,2.27,6016300,0
+IAG.US,D,20230301,000000,2.32,2.34,2.26,2.33,7091122,0
+IAG.US,D,20230302,000000,2.32,2.34,2.28,2.31,4482332,0
+IAG.US,D,20230303,000000,2.33,2.37,2.31,2.36,4357208,0
+IAG.US,D,20230306,000000,2.32,2.355,2.27,2.28,3725595,0
+IAG.US,D,20230307,000000,2.25,2.25,2.115,2.14,6455320,0
+IAG.US,D,20230308,000000,2.15,2.2,2.09,2.11,6217813,0
+IAG.US,D,20230309,000000,2.13,2.17,2.07,2.08,4854371,0
+IAG.US,D,20230310,000000,2.12,2.23,2.12,2.13,6364616,0
+IAG.US,D,20230313,000000,2.26,2.4,2.22,2.35,8104552,0
+IAG.US,D,20230314,000000,2.36,2.38,2.285,2.36,4026957,0
+IAG.US,D,20230315,000000,2.39,2.44,2.335,2.35,7884100,0
+IAG.US,D,20230316,000000,2.37,2.38,2.3,2.36,4314895,0
+IAG.US,D,20230317,000000,2.4,2.54,2.3685,2.49,16202106,0
+IAG.US,D,20230320,000000,2.54,2.56,2.4901,2.54,4768989,0
+IAG.US,D,20230321,000000,2.52,2.54,2.41,2.42,4860321,0
+IAG.US,D,20230322,000000,2.42,2.545,2.41,2.5,5633506,0
+IAG.US,D,20230323,000000,2.54,2.56,2.48,2.54,4036323,0
+IAG.US,D,20230324,000000,2.56,2.58,2.51,2.57,3435796,0
+IAG.US,D,20230327,000000,2.54,2.63,2.48,2.62,4151283,0
+IAG.US,D,20230328,000000,2.61,2.73,2.55,2.71,6894136,0
+IAG.US,D,20230329,000000,2.68,2.75,2.67,2.7,4345333,0
+IAG.US,D,20230330,000000,2.73,2.79,2.7,2.77,3288939,0
+IAG.US,D,20230331,000000,2.77,2.79,2.68,2.71,4550178,0
+IAG.US,D,20230403,000000,2.72,2.86,2.7148,2.83,4430142,0
+IAG.US,D,20230404,000000,2.83,2.95,2.805,2.91,4813372,0
+IAG.US,D,20230405,000000,2.94,2.97,2.88,2.93,3397452,0
+IAG.US,D,20230406,000000,2.89,2.95,2.875,2.93,2491268,0
+IAG.US,D,20230410,000000,2.88,2.915,2.83,2.91,3071372,0
+IAG.US,D,20230411,000000,2.92,3.07,2.9,3.03,4605644,0
+IAG.US,D,20230412,000000,3.09,3.12,3.02,3.1,4808574,0
+IAG.US,D,20230413,000000,3.15,3.225,3.14,3.17,4097896,0
+IAG.US,D,20230414,000000,3.15,3.16,3.01,3.1,3695044,0
+IAG.US,D,20230417,000000,3.04,3.1,3.02,3.05,4878439,0
+IAG.US,D,20230418,000000,3.07,3.13,3.01,3.02,3673857,0
+IAG.US,D,20230419,000000,2.92,2.99,2.9007,2.95,5321468,0
+IAG.US,D,20230420,000000,2.98,3,2.93,2.94,3038736,0
+IAG.US,D,20230421,000000,2.9,2.93,2.84,2.86,3156150,0
+IAG.US,D,20230424,000000,2.88,2.89,2.82,2.86,2993459,0
+IAG.US,D,20230425,000000,2.84,2.895,2.8,2.86,2836541,0
+IAG.US,D,20230426,000000,2.9,2.92,2.84,2.87,3644800,0
+IAG.US,D,20230427,000000,2.85,2.89,2.815,2.87,3121463,0
+IAG.US,D,20230428,000000,2.87,2.9,2.83,2.85,3565302,0
+IAG.US,D,20230501,000000,2.93,2.99,2.91,2.93,3895558,0
+IAG.US,D,20230502,000000,2.94,3.07,2.87,3.06,6673586,0
+IAG.US,D,20230503,000000,3.05,3.15,3.04,3.09,4209333,0
+IAG.US,D,20230504,000000,3.13,3.335,3.13,3.21,8301289,0
+IAG.US,D,20230505,000000,3.14,3.29,3.1,3.24,3963440,0
+IAG.US,D,20230508,000000,3.23,3.295,3.205,3.24,2614216,0
+IAG.US,D,20230509,000000,3.23,3.3,3.2052,3.28,3698370,0
+IAG.US,D,20230510,000000,3.3,3.33,3.2,3.3,6328480,0
+IAG.US,D,20230511,000000,3.22,3.2606,3.16,3.16,6601307,0
+IAG.US,D,20230512,000000,3.15,3.26,3.14,3.24,4260407,0
+IAG.US,D,20230515,000000,3.25,3.295,3.21,3.21,4693539,0
+IAG.US,D,20230516,000000,3.17,3.22,2.885,2.92,7771611,0
+IAG.US,D,20230517,000000,2.91,2.91,2.745,2.76,3422840,0
+IAG.US,D,20230518,000000,2.72,2.74,2.63,2.73,4032599,0
+IAG.US,D,20230519,000000,2.73,2.835,2.73,2.77,3763658,0
+IAG.US,D,20230522,000000,2.75,2.8,2.75,2.75,1461409,0
+IAG.US,D,20230523,000000,2.71,2.885,2.695,2.87,3852574,0
+IAG.US,D,20230524,000000,2.87,2.87,2.795,2.8,3026934,0
+IAG.US,D,20230525,000000,2.77,2.78,2.64,2.65,3439598,0
+IAG.US,D,20230526,000000,2.66,2.7,2.62,2.69,3218856,0
+IAG.US,D,20230530,000000,2.69,2.72,2.64,2.65,3643738,0
+IAG.US,D,20230531,000000,2.64,2.74,2.6399,2.7,2821051,0
+IAG.US,D,20230601,000000,2.7,2.905,2.7,2.88,3204907,0
+IAG.US,D,20230602,000000,2.89,2.91,2.81,2.84,3185656,0
+IAG.US,D,20230605,000000,2.86,2.94,2.85,2.93,2173907,0
+IAG.US,D,20230606,000000,2.93,3.01,2.925,3.01,2705388,0
+IAG.US,D,20230607,000000,3,3.115,2.87,2.9,3984374,0
+IAG.US,D,20230608,000000,2.94,3.005,2.94,2.99,1948932,0
+IAG.US,D,20230609,000000,2.97,2.99,2.9125,2.93,2979953,0
+IAG.US,D,20230612,000000,2.9,2.92,2.87,2.9,3488663,0
+IAG.US,D,20230613,000000,2.93,2.98,2.84,2.84,5613114,0
+IAG.US,D,20230614,000000,2.9,2.9,2.79,2.85,2556065,0
+IAG.US,D,20230615,000000,2.85,2.88,2.8,2.87,2707160,0
+IAG.US,D,20230616,000000,2.87,2.94,2.83,2.91,12186814,0
+IAG.US,D,20230620,000000,2.86,2.87,2.67,2.67,4421732,0
+IAG.US,D,20230621,000000,2.65,2.66,2.54,2.63,3626172,0
+IAG.US,D,20230622,000000,2.57,2.615,2.56,2.57,3181633,0
+IAG.US,D,20230623,000000,2.58,2.65,2.57,2.58,1810814,0
+IAG.US,D,20230626,000000,2.59,2.64,2.56,2.6,1651810,0
+IAG.US,D,20230627,000000,2.62,2.62,2.51,2.53,2845088,0
+IAG.US,D,20230628,000000,2.5,2.53,2.485,2.5,2781662,0
+IAG.US,D,20230629,000000,2.48,2.61,2.48,2.59,3283379,0
+IAG.US,D,20230630,000000,2.63,2.64,2.58,2.63,2740191,0
+IAG.US,D,20230703,000000,2.64,2.73,2.63,2.71,905613,0
+IAG.US,D,20230705,000000,2.71,2.73,2.64,2.64,2345644,0
+IAG.US,D,20230706,000000,2.63,2.63,2.53,2.57,3004020,0
+IAG.US,D,20230707,000000,2.57,2.65,2.55,2.62,2359937,0
+IAG.US,D,20230710,000000,2.62,2.72,2.57,2.7,2680282,0
+IAG.US,D,20230711,000000,2.71,2.77,2.66,2.69,2867077,0
+IAG.US,D,20230712,000000,2.75,2.93,2.74,2.91,4856385,0
+IAG.US,D,20230713,000000,2.95,2.95,2.87,2.9,2307520,0
+IAG.US,D,20230714,000000,2.91,2.95,2.87,2.89,2423935,0
+IAG.US,D,20230717,000000,2.85,2.92,2.83,2.89,2392788,0
+IAG.US,D,20230718,000000,2.92,2.9799,2.9,2.93,2561345,0
+IAG.US,D,20230719,000000,2.94,2.97,2.9,2.91,1580115,0
+IAG.US,D,20230720,000000,2.91,2.92,2.8,2.83,3063305,0
+IAG.US,D,20230721,000000,2.83,2.865,2.81,2.82,1898031,0
+IAG.US,D,20230724,000000,2.82,2.83,2.765,2.8,2467998,0
+IAG.US,D,20230725,000000,2.78,2.86,2.78,2.84,2817735,0
+IAG.US,D,20230726,000000,2.83,2.84,2.75,2.78,2579571,0
+IAG.US,D,20230727,000000,2.75,2.7501,2.59,2.59,3177133,0
+IAG.US,D,20230728,000000,2.62,2.63,2.58,2.61,1874046,0
+IAG.US,D,20230731,000000,2.65,2.74,2.65,2.72,2773441,0
+IAG.US,D,20230801,000000,2.63,2.68,2.59,2.6,2162292,0
+IAG.US,D,20230802,000000,2.6,2.605,2.48,2.51,3096142,0
+IAG.US,D,20230803,000000,2.46,2.505,2.45,2.47,2636603,0
+IAG.US,D,20230804,000000,2.51,2.555,2.48,2.48,2254679,0
+IAG.US,D,20230807,000000,2.45,2.48,2.42,2.43,1577840,0
+IAG.US,D,20230808,000000,2.4,2.44,2.365,2.41,3345204,0
+IAG.US,D,20230809,000000,2.43,2.44,2.3702,2.39,2171890,0
+IAG.US,D,20230810,000000,2.42,2.44,2.34,2.37,3565269,0
+IAG.US,D,20230811,000000,2.38,2.38,2.26,2.31,3974531,0
+IAG.US,D,20230814,000000,2.26,2.35,2.25,2.31,2968256,0
+IAG.US,D,20230815,000000,2.3,2.308,2.23,2.24,2638264,0
+IAG.US,D,20230816,000000,2.22,2.255,2.17,2.17,3512877,0
+IAG.US,D,20230817,000000,2.2,2.229,2.16,2.17,3231260,0
+IAG.US,D,20230818,000000,2.17,2.19,2.11,2.12,2915089,0
+IAG.US,D,20230821,000000,2.15,2.19,2.09,2.16,3166456,0
+IAG.US,D,20230822,000000,2.17,2.2,2.15,2.18,2365186,0
+IAG.US,D,20230823,000000,2.22,2.35,2.2,2.32,3596649,0
+IAG.US,D,20230824,000000,2.33,2.38,2.28,2.3,2344179,0
+IAG.US,D,20230825,000000,2.29,2.31,2.23,2.25,2028038,0
+IAG.US,D,20230828,000000,2.26,2.4,2.26,2.39,3143218,0
+IAG.US,D,20230829,000000,2.39,2.46,2.365,2.46,2176862,0
+IAG.US,D,20230830,000000,2.47,2.51,2.43,2.47,3248664,0
+IAG.US,D,20230831,000000,2.46,2.495,2.43,2.46,4418752,0
+IAG.US,D,20230901,000000,2.51,2.54,2.43,2.43,1776512,0
+IAG.US,D,20230905,000000,2.42,2.43,2.32,2.33,2393146,0
+IAG.US,D,20230906,000000,2.33,2.36,2.3,2.3,2276811,0
+IAG.US,D,20230907,000000,2.3,2.33,2.23,2.24,1359656,0
+IAG.US,D,20230908,000000,2.24,2.28,2.19,2.19,4015681,0
+IAG.US,D,20230911,000000,2.24,2.2875,2.23,2.23,2302914,0
+IAG.US,D,20230912,000000,2.24,2.37,2.23,2.3,2674601,0
+IAG.US,D,20230913,000000,2.32,2.33,2.25,2.27,2865036,0
+IAG.US,D,20230914,000000,2.28,2.435,2.28,2.39,5457978,0
+IAG.US,D,20230915,000000,2.44,2.59,2.44,2.56,7013086,0
+IAG.US,D,20230918,000000,2.56,2.56,2.5,2.54,2878325,0
+IAG.US,D,20230919,000000,2.56,2.56,2.43,2.47,3733540,0
+IAG.US,D,20230920,000000,2.48,2.5,2.42,2.43,2498210,0
+IAG.US,D,20230921,000000,2.37,2.37,2.3,2.3,1979877,0
+IAG.US,D,20230922,000000,2.34,2.355,2.255,2.26,2531131,0
+IAG.US,D,20230925,000000,2.25,2.25,2.15,2.17,3518607,0
+IAG.US,D,20230926,000000,2.15,2.165,2.08,2.08,3106245,0
+IAG.US,D,20230927,000000,2.08,2.14,2.0225,2.07,4737889,0
+IAG.US,D,20230928,000000,2.09,2.13,2.045,2.12,5476580,0
+IAG.US,D,20230929,000000,2.18,2.21,2.1,2.15,3789140,0
+IAG.US,D,20231002,000000,2.1,2.105,1.99,2.02,3773271,0
+IAG.US,D,20231003,000000,2,2.1899,2,2.15,8525869,0
+IAG.US,D,20231004,000000,2.16,2.16,2.05,2.07,3962618,0
+IAG.US,D,20231005,000000,2.09,2.09,2.01,2.08,3336341,0
+IAG.US,D,20231006,000000,2.07,2.16,2.07,2.13,3301010,0
+IAG.US,D,20231009,000000,2.17,2.2,2.15,2.17,1771761,0
+IAG.US,D,20231010,000000,2.15,2.21,2.145,2.19,2188226,0
+IAG.US,D,20231011,000000,2.22,2.26,2.19,2.22,2748703,0
+IAG.US,D,20231012,000000,2.24,2.24,2.135,2.16,2764547,0
+IAG.US,D,20231013,000000,2.24,2.34,2.24,2.31,3786350,0
+IAG.US,D,20231016,000000,2.28,2.32,2.26,2.29,3625959,0
+IAG.US,D,20231017,000000,2.29,2.35,2.26,2.35,2544305,0
+IAG.US,D,20231018,000000,2.38,2.4293,2.33,2.34,3655809,0
+IAG.US,D,20231019,000000,2.35,2.4,2.305,2.39,5197636,0
+IAG.US,D,20231020,000000,2.4,2.505,2.39,2.41,5998993,0
+IAG.US,D,20231023,000000,2.415,2.46,2.31,2.38,5518465,0
+IAG.US,D,20231024,000000,2.37,2.46,2.335,2.44,5368825,0
+IAG.US,D,20231025,000000,2.42,2.475,2.395,2.42,6342670,0
+IAG.US,D,20231026,000000,2.43,2.5,2.34,2.48,5540144,0
+IAG.US,D,20231027,000000,2.49,2.6,2.47,2.58,5539733,0
+IAG.US,D,20231030,000000,2.6,2.66,2.56,2.58,4254914,0
+IAG.US,D,20231031,000000,2.58,2.645,2.52,2.54,5997743,0
+IAG.US,D,20231101,000000,2.55,2.6,2.47,2.53,3955573,0
+IAG.US,D,20231102,000000,2.56,2.57,2.49,2.54,2758531,0
+IAG.US,D,20231103,000000,2.56,2.64,2.56,2.6,8657067,0
+IAG.US,D,20231106,000000,2.6,2.61,2.51,2.51,3349721,0
+IAG.US,D,20231107,000000,2.47,2.47,2.36,2.42,5245047,0
+IAG.US,D,20231108,000000,2.4,2.43,2.31,2.32,4324309,0
+IAG.US,D,20231109,000000,2.32,2.4,2.29,2.3,3837862,0
+IAG.US,D,20231110,000000,2.29,2.3,2.18,2.28,5293222,0
+IAG.US,D,20231113,000000,2.27,2.29,2.18,2.18,4357172,0
+IAG.US,D,20231114,000000,2.23,2.32,2.23,2.29,4954641,0
+IAG.US,D,20231115,000000,2.29,2.31,2.22,2.29,5973984,0
+IAG.US,D,20231116,000000,2.33,2.43,2.31,2.36,6110879,0
+IAG.US,D,20231117,000000,2.39,2.41,2.31,2.33,4423510,0
+IAG.US,D,20231120,000000,2.3,2.33,2.27,2.33,3617646,0
+IAG.US,D,20231121,000000,2.34,2.48,2.34,2.42,7754478,0
+IAG.US,D,20231122,000000,2.41,2.43,2.37,2.42,4114776,0
+IAG.US,D,20231124,000000,2.42,2.48,2.4,2.44,3428884,0
+IAG.US,D,20231127,000000,2.46,2.485,2.43,2.46,7088328,0
+IAG.US,D,20231128,000000,2.49,2.56,2.45,2.56,11920161,0
+IAG.US,D,20231129,000000,2.56,2.6,2.54,2.58,7858954,0
+IAG.US,D,20231130,000000,2.56,2.59,2.515,2.54,4326309,0
+IAG.US,D,20231201,000000,2.56,2.64,2.52,2.64,5003284,0
+IAG.US,D,20231204,000000,2.61,2.615,2.485,2.52,5553823,0
+IAG.US,D,20231205,000000,2.48,2.5,2.36,2.38,5424113,0
+IAG.US,D,20231206,000000,2.41,2.46,2.38,2.38,3754043,0
+IAG.US,D,20231207,000000,2.4,2.405,2.33,2.34,3977097,0
+IAG.US,D,20231208,000000,2.32,2.32,2.21,2.26,5777515,0
+IAG.US,D,20231211,000000,2.21,2.2295,2.15,2.21,6643080,0
+IAG.US,D,20231212,000000,2.22,2.23,2.11,2.12,5364745,0
+IAG.US,D,20231213,000000,2.13,2.38,2.11,2.38,6418794,0
+IAG.US,D,20231214,000000,2.45,2.54,2.43,2.44,9405390,0
+IAG.US,D,20231215,000000,2.46,2.51,2.43,2.44,8196600,0
+IAG.US,D,20231218,000000,2.47,2.57,2.47,2.55,5397021,0
+IAG.US,D,20231219,000000,2.58,2.7,2.55,2.68,11666794,0
+IAG.US,D,20231220,000000,2.67,2.7,2.6,2.61,8883901,0
+IAG.US,D,20231221,000000,2.67,2.7,2.62,2.65,8261492,0
+IAG.US,D,20231222,000000,2.71,2.77,2.64,2.64,8824206,0
+IAG.US,D,20231226,000000,2.68,2.69,2.62,2.63,2677357,0
+IAG.US,D,20231227,000000,2.65,2.67,2.62,2.64,4959067,0
+IAG.US,D,20231228,000000,2.6,2.61,2.535,2.55,7997493,0
+IAG.US,D,20231229,000000,2.52,2.57,2.485,2.53,4612209,0
+IAG.US,D,20240102,000000,2.51,2.54,2.44,2.44,6765993,0
+IAG.US,D,20240103,000000,2.4,2.42,2.34,2.39,6939961,0
+IAG.US,D,20240104,000000,2.38,2.44,2.35,2.4,4706792,0
+IAG.US,D,20240105,000000,2.42,2.45,2.355,2.36,5139365,0
+IAG.US,D,20240108,000000,2.33,2.41,2.31,2.37,3548160,0
+IAG.US,D,20240109,000000,2.4,2.425,2.35,2.36,5948767,0
+IAG.US,D,20240110,000000,2.35,2.4,2.345,2.39,4858183,0
+IAG.US,D,20240111,000000,2.4,2.44,2.3,2.36,9609076,0
+IAG.US,D,20240112,000000,2.45,2.7,2.45,2.61,11144634,0
+IAG.US,D,20240116,000000,2.54,2.64,2.49,2.5,6562045,0
+IAG.US,D,20240117,000000,2.46,2.52,2.425,2.47,8729182,0
+IAG.US,D,20240118,000000,2.5,2.5199,2.32,2.34,13029963,0
+IAG.US,D,20240119,000000,2.36,2.37,2.23,2.32,9422793,0
+IAG.US,D,20240122,000000,2.31,2.36,2.275,2.3,5402652,0
+IAG.US,D,20240123,000000,2.35,2.66,2.335,2.64,12247466,0
+IAG.US,D,20240124,000000,2.67,2.67,2.47,2.5,8095361,0
+IAG.US,D,20240125,000000,2.55,2.575,2.49,2.51,7511666,0
+IAG.US,D,20240126,000000,2.53,2.54,2.42,2.42,5719820,0
+IAG.US,D,20240129,000000,2.47,2.47,2.385,2.46,6277045,0
+IAG.US,D,20240130,000000,2.49,2.52,2.38,2.41,7603462,0
+IAG.US,D,20240131,000000,2.435,2.48,2.38,2.38,10152921,0
+IAG.US,D,20240201,000000,2.42,2.58,2.415,2.58,8376403,0
+IAG.US,D,20240202,000000,2.48,2.51,2.43,2.47,8350198,0
+IAG.US,D,20240205,000000,2.42,2.44,2.38,2.41,7080910,0
+IAG.US,D,20240206,000000,2.45,2.5,2.4075,2.49,6254480,0
+IAG.US,D,20240207,000000,2.49,2.52,2.455,2.47,5659849,0
+IAG.US,D,20240208,000000,2.45,2.51,2.43,2.46,7177767,0
+IAG.US,D,20240209,000000,2.47,2.49,2.414,2.45,6446776,0
+IAG.US,D,20240212,000000,2.46,2.5575,2.4525,2.55,5146521,0
+IAG.US,D,20240213,000000,2.46,2.5,2.32,2.34,10108988,0
+IAG.US,D,20240214,000000,2.38,2.47,2.35,2.42,7405679,0
+IAG.US,D,20240215,000000,2.47,2.57,2.47,2.53,8651430,0
+IAG.US,D,20240216,000000,2.49,2.65,2.38,2.57,12667292,0
+IAG.US,D,20240220,000000,2.6,2.67,2.51,2.57,7270898,0
+IAG.US,D,20240221,000000,2.55,2.56,2.48,2.55,6291684,0
+IAG.US,D,20240222,000000,2.55,2.62,2.51,2.58,7539143,0
+IAG.US,D,20240223,000000,2.58,2.65,2.515,2.63,7658323,0
+IAG.US,D,20240226,000000,2.59,2.72,2.56,2.71,5790847,0
+IAG.US,D,20240227,000000,2.73,2.82,2.7,2.71,8119101,0
+IAG.US,D,20240228,000000,2.71,2.71,2.53,2.57,7459040,0
+IAG.US,D,20240229,000000,2.66,2.67,2.56,2.6,5176547,0
+IAG.US,D,20240301,000000,2.63,2.75,2.57,2.74,11002793,0
+IAG.US,D,20240304,000000,2.8,2.87,2.75,2.84,9837359,0
+IAG.US,D,20240305,000000,2.88,2.98,2.83,2.83,12903253,0
+IAG.US,D,20240306,000000,2.9,3.07,2.85,3,12071590,0
+IAG.US,D,20240307,000000,3.05,3.09,2.99,3.08,8099304,0
+IAG.US,D,20240308,000000,3.14,3.2,3.0501,3.14,11315461,0
+IAG.US,D,20240311,000000,3.12,3.22,3.07,3.2,12962758,0
+IAG.US,D,20240312,000000,3.11,3.14,3.015,3.09,10187227,0
+IAG.US,D,20240313,000000,3.13,3.19,3.085,3.13,7260608,0
+IAG.US,D,20240314,000000,3.03,3.13,3.03,3.07,5662645,0
+IAG.US,D,20240315,000000,3.08,3.145,3.035,3.08,9636996,0
+IAG.US,D,20240318,000000,3.07,3.08,3,3,7379441,0
+IAG.US,D,20240319,000000,2.98,3.02,2.92,2.95,5826503,0
+IAG.US,D,20240320,000000,2.92,3.135,2.9,3.08,7301205,0
+IAG.US,D,20240321,000000,3.12,3.19,2.99,3.01,7473845,0
+IAG.US,D,20240322,000000,2.98,3.04,2.94,2.98,6294130,0
+IAG.US,D,20240325,000000,3.01,3.13,3.01,3.09,5303777,0
+IAG.US,D,20240326,000000,3.12,3.18,3.06,3.09,5445873,0
+IAG.US,D,20240327,000000,3.1,3.19,3.1,3.19,6647841,0
+IAG.US,D,20240328,000000,3.24,3.39,3.21,3.33,9676644,0
+IAG.US,D,20240401,000000,3.52,3.66,3.465,3.65,12759584,0
+IAG.US,D,20240402,000000,3.66,3.705,3.55,3.62,16916813,0
+IAG.US,D,20240403,000000,3.61,3.705,3.585,3.65,9230368,0
+IAG.US,D,20240404,000000,3.59,3.7,3.57,3.6,8750398,0
+IAG.US,D,20240405,000000,3.58,3.795,3.53,3.72,16019523,0
+IAG.US,D,20240408,000000,3.77,3.81,3.562,3.6,12425084,0
+IAG.US,D,20240409,000000,3.63,3.765,3.5852,3.66,11392429,0
+IAG.US,D,20240410,000000,3.54,3.655,3.5,3.62,11369835,0
+IAG.US,D,20240411,000000,3.67,3.84,3.645,3.76,14698858,0
+IAG.US,D,20240412,000000,3.83,3.92,3.58,3.61,24671590,0
+IAG.US,D,20240415,000000,3.65,3.655,3.52,3.57,17176436,0
+IAG.US,D,20240416,000000,3.5,3.61,3.475,3.54,13009512,0
+IAG.US,D,20240417,000000,3.6,3.73,3.575,3.66,14344951,0
+IAG.US,D,20240418,000000,3.75,3.775,3.61,3.64,9808952,0
+IAG.US,D,20240419,000000,3.64,3.75,3.62,3.655,7993076,0
+IAG.US,D,20240422,000000,3.54,3.6394,3.44,3.49,12429437,0
+IAG.US,D,20240423,000000,3.48,3.775,3.46,3.71,14980527,0
+IAG.US,D,20240424,000000,3.67,3.71,3.6,3.6,6971049,0
+IAG.US,D,20240425,000000,3.6,3.8,3.585,3.71,10673439,0
+IAG.US,D,20240426,000000,3.75,3.8,3.695,3.78,4564055,0
+IAG.US,D,20240429,000000,3.78,3.855,3.71,3.8,6545041,0
+IAG.US,D,20240430,000000,3.64,3.74,3.55,3.56,6639147,0
+IAG.US,D,20240501,000000,3.6,3.73,3.54,3.62,7622797,0
+IAG.US,D,20240502,000000,3.59,3.72,3.58,3.66,5991973,0
+IAG.US,D,20240503,000000,3.69,3.7,3.57,3.59,4798545,0
+IAG.US,D,20240506,000000,3.71,3.77,3.69,3.74,4936308,0
+IAG.US,D,20240507,000000,3.73,3.79,3.69,3.79,5361429,0
+IAG.US,D,20240508,000000,3.79,3.82,3.73,3.78,3992434,0
+IAG.US,D,20240509,000000,3.8,3.8505,3.76,3.85,7242886,0
+IAG.US,D,20240510,000000,4,4.35,3.99,4.3,24496252,0
+IAG.US,D,20240513,000000,4.26,4.35,4.15,4.21,11438281,0
+IAG.US,D,20240514,000000,4.25,4.46,4.23,4.44,11196073,0
+IAG.US,D,20240515,000000,4.5,4.55,4.35,4.48,9313101,0
+IAG.US,D,20240516,000000,4.44,4.48,4.39,4.4,7188999,0
+IAG.US,D,20240517,000000,4.5,4.595,4.445,4.52,9865843,0
+IAG.US,D,20240520,000000,4.53,4.59,4.48,4.53,7125058,0
+IAG.US,D,20240521,000000,4.51,4.54,4.44,4.49,6885427,0
+IAG.US,D,20240522,000000,4.11,4.16,3.91,4.01,20643245,0
+IAG.US,D,20240523,000000,4.03,4.06,3.85,3.87,12299485,0
+IAG.US,D,20240524,000000,3.95,4.06,3.945,4,20910790,0
+IAG.US,D,20240528,000000,4.12,4.17,4.06,4.09,9510606,0
+IAG.US,D,20240529,000000,4.05,4.15,3.98,3.99,9244606,0
+IAG.US,D,20240530,000000,4,4.11,3.99,4.02,12436131,0
+IAG.US,D,20240531,000000,4.1,4.15,3.93,3.95,11696737,0
+IAG.US,D,20240603,000000,3.94,3.96,3.84,3.85,7458672,0
+IAG.US,D,20240604,000000,3.79,3.8,3.6701,3.71,10783489,0
+IAG.US,D,20240605,000000,3.74,3.87,3.73,3.83,8702488,0
+IAG.US,D,20240606,000000,3.87,4.02,3.86,3.98,9504431,0
+IAG.US,D,20240607,000000,3.83,3.84,3.56,3.58,12800390,0
+IAG.US,D,20240610,000000,3.63,3.71,3.575,3.66,7305637,0
+IAG.US,D,20240611,000000,3.61,3.69,3.58,3.61,8027885,0
+IAG.US,D,20240612,000000,3.74,3.765,3.61,3.64,6590487,0
+IAG.US,D,20240613,000000,3.61,3.67,3.53,3.55,6660274,0
+IAG.US,D,20240614,000000,3.63,3.64,3.53,3.62,9402265,0
+IAG.US,D,20240617,000000,3.57,3.65,3.555,3.6,5742510,0
+IAG.US,D,20240618,000000,3.6,3.806,3.6,3.75,8935913,0
+IAG.US,D,20240620,000000,3.79,3.845,3.75,3.83,8375238,0
+IAG.US,D,20240621,000000,3.84,3.85,3.67,3.7,13024311,0
+IAG.US,D,20240624,000000,3.71,3.745,3.67,3.72,4440259,0
+IAG.US,D,20240625,000000,3.69,3.73,3.64,3.69,5518668,0
+IAG.US,D,20240626,000000,3.64,3.75,3.63,3.72,6716030,0
+IAG.US,D,20240627,000000,3.77,3.84,3.73,3.74,4817674,0
+IAG.US,D,20240628,000000,3.79,3.81,3.705,3.75,5765881,0
+IAG.US,D,20240701,000000,3.76,3.82,3.655,3.66,4275346,0
+IAG.US,D,20240702,000000,3.68,3.77,3.6,3.68,5572282,0
+IAG.US,D,20240703,000000,3.76,3.88,3.69,3.81,4562117,0
+IAG.US,D,20240705,000000,3.84,4.03,3.84,3.99,9314197,0
+IAG.US,D,20240708,000000,3.95,4.07,3.92,4.07,9535853,0
+IAG.US,D,20240709,000000,4.08,4.11,4.04,4.07,9993549,0
+IAG.US,D,20240710,000000,4.14,4.27,4.14,4.19,11475173,0
+IAG.US,D,20240711,000000,4.25,4.275,4.15,4.23,10211189,0
+IAG.US,D,20240712,000000,4.19,4.24,4.13,4.21,7314564,0
+IAG.US,D,20240715,000000,4.22,4.24,4.12,4.12,13067863,0
+IAG.US,D,20240716,000000,4.15,4.35,4.135,4.25,16456179,0
+IAG.US,D,20240717,000000,4.24,4.31,4.13,4.13,9430104,0
+IAG.US,D,20240718,000000,4.16,4.16,4,4.05,12255189,0
+IAG.US,D,20240719,000000,3.98,4.1,3.92,4.01,12206854,0
+IAG.US,D,20240722,000000,3.99,4.1,3.98,4.08,11201377,0
+IAG.US,D,20240723,000000,4.1,4.11,4.035,4.08,6450384,0
+IAG.US,D,20240724,000000,4.12,4.23,3.99,4,9712739,0
+IAG.US,D,20240725,000000,3.89,3.955,3.8401,3.92,8283602,0
+IAG.US,D,20240726,000000,3.98,4.02,3.88,3.92,6791113,0
+IAG.US,D,20240729,000000,3.96,3.97,3.85,3.95,11316631,0
+IAG.US,D,20240730,000000,3.98,4.04,3.92,4.03,9783688,0
+IAG.US,D,20240731,000000,4.1,4.15,4.0719,4.12,8524092,0
+IAG.US,D,20240801,000000,4.13,4.19,4.02,4.08,8268137,0
+IAG.US,D,20240802,000000,4.16,4.165,3.83,3.86,13037881,0
+IAG.US,D,20240805,000000,3.57,3.76,3.44,3.71,12276296,0
+IAG.US,D,20240806,000000,3.69,3.8,3.65,3.76,6186214,0
+IAG.US,D,20240807,000000,3.84,3.85,3.57,3.58,8834767,0
+IAG.US,D,20240808,000000,3.63,3.74,3.551,3.68,9117754,0
+IAG.US,D,20240809,000000,3.98,4.335,3.86,4.28,14395241,0
+IAG.US,D,20240812,000000,4.34,4.78,4.285,4.72,18774177,0
+IAG.US,D,20240813,000000,4.66,4.92,4.63,4.87,13871770,0
+IAG.US,D,20240814,000000,4.81,4.92,4.76,4.87,8807184,0
+IAG.US,D,20240815,000000,4.86,4.95,4.74,4.9,9988272,0
+IAG.US,D,20240816,000000,4.95,5.12,4.91,5.08,10625280,0
+IAG.US,D,20240819,000000,5.01,5.18,4.99,5.12,9602170,0
+IAG.US,D,20240820,000000,5.19,5.24,5.11,5.17,12615038,0
+IAG.US,D,20240821,000000,5.16,5.306,5.11,5.27,8817867,0
+IAG.US,D,20240822,000000,5.21,5.23,5.095,5.17,8956126,0
+IAG.US,D,20240823,000000,5.21,5.28,5.16,5.21,7925021,0
+IAG.US,D,20240826,000000,5.25,5.27,5.12,5.15,6182167,0
+IAG.US,D,20240827,000000,5.07,5.165,5.035,5.16,8197369,0
+IAG.US,D,20240828,000000,5.05,5.1,4.88,4.94,7259173,0
+IAG.US,D,20240829,000000,4.96,5.07,4.94,5.02,5043068,0
+IAG.US,D,20240830,000000,5.03,5.045,4.92,4.94,4645672,0
+IAG.US,D,20240903,000000,4.87,4.91,4.712,4.86,8646329,0
+IAG.US,D,20240904,000000,4.81,4.895,4.7801,4.81,6760490,0
+IAG.US,D,20240905,000000,4.92,5.065,4.84,5.02,10111998,0
+IAG.US,D,20240906,000000,5,5.02,4.79,4.81,7430715,0
+IAG.US,D,20240909,000000,4.83,4.895,4.79,4.81,4382886,0
+IAG.US,D,20240910,000000,4.8,4.86,4.73,4.86,3881705,0
+IAG.US,D,20240911,000000,4.83,4.95,4.79,4.94,5755451,0
+IAG.US,D,20240912,000000,5.05,5.38,5.04,5.35,8444811,0
+IAG.US,D,20240913,000000,5.48,5.49,5.325,5.42,8724533,0
+IAG.US,D,20240916,000000,5.42,5.56,5.4,5.46,7178784,0
+IAG.US,D,20240917,000000,5.38,5.48,5.34,5.4,7189075,0
+IAG.US,D,20240918,000000,5.43,5.57,5.275,5.29,8148238,0
+IAG.US,D,20240919,000000,5.45,5.46,5.27,5.31,5356660,0
+IAG.US,D,20240920,000000,5.39,5.56,5.365,5.48,18307474,0
+IAG.US,D,20240923,000000,5.5,5.58,5.37,5.39,6411334,0
+IAG.US,D,20240924,000000,5.45,5.55,5.38,5.47,7339866,0
+IAG.US,D,20240925,000000,5.44,5.5793,5.42,5.5,9281415,0
+IAG.US,D,20240926,000000,5.54,5.6,5.5009,5.52,14492248,0
+IAG.US,D,20240927,000000,5.46,5.52,5.2101,5.28,7886105,0
+IAG.US,D,20240930,000000,5.23,5.27,5.16,5.23,5754554,0
+IAG.US,D,20241001,000000,5.35,5.41,5.2617,5.34,6561186,0
+IAG.US,D,20241002,000000,5.3,5.37,5.255,5.32,4624793,0
+IAG.US,D,20241003,000000,5.23,5.27,5.07,5.14,11019768,0
+IAG.US,D,20241004,000000,5.1,5.1851,5.01,5.04,8890623,0
+IAG.US,D,20241007,000000,4.83,4.87,4.52,4.54,25271902,0
+IAG.US,D,20241008,000000,4.63,4.65,4.49,4.58,8380865,0
+IAG.US,D,20241009,000000,4.55,4.57,4.44,4.55,5446920,0
+IAG.US,D,20241010,000000,4.65,4.906,4.64,4.85,9819708,0
+IAG.US,D,20241011,000000,4.94,5.015,4.765,4.83,9135056,0
+IAG.US,D,20241014,000000,4.75,4.78,4.644,4.77,5896846,0
+IAG.US,D,20241015,000000,4.75,4.92,4.745,4.92,7303245,0
+IAG.US,D,20241016,000000,5,5.15,4.99,5.08,10031490,0
+IAG.US,D,20241017,000000,5.08,5.175,5.0434,5.11,8519861,0
+IAG.US,D,20241018,000000,5.24,6.035,5.21,5.97,24029264,0
+IAG.US,D,20241021,000000,5.98,6.27,5.96,6.15,15839083,0
+IAG.US,D,20241022,000000,6.27,6.37,6.08,6.11,10287832,0
+IAG.US,D,20241023,000000,5.99,6.01,5.78,5.93,10949992,0
+IAG.US,D,20241024,000000,6.01,6.09,5.8,5.99,8654841,0
+IAG.US,D,20241025,000000,5.95,5.96,5.755,5.77,6516734,0
+IAG.US,D,20241028,000000,5.76,5.77,5.6,5.65,4947660,0
+IAG.US,D,20241029,000000,5.67,5.78,5.5913,5.77,6220811,0
+IAG.US,D,20241030,000000,5.72,5.75,5.57,5.69,6690280,0
+IAG.US,D,20241031,000000,5.61,5.61,5.4101,5.54,8210907,0
+IAG.US,D,20241101,000000,5.6,5.62,5.385,5.4,6677423,0
+IAG.US,D,20241104,000000,5.45,5.49,5.27,5.29,5526423,0
+IAG.US,D,20241105,000000,5.33,5.42,5.2601,5.33,6059907,0
+IAG.US,D,20241106,000000,4.99,5.28,4.99,5.18,9449307,0
+IAG.US,D,20241107,000000,5.31,5.34,5.18,5.32,8894929,0
+IAG.US,D,20241108,000000,5.48,5.88,5.27,5.69,11847909,0
+IAG.US,D,20241111,000000,5.36,5.45,5.04,5.22,10421951,0
+IAG.US,D,20241112,000000,5.14,5.18,4.96,5.03,7858492,0
+IAG.US,D,20241113,000000,5.09,5.14,4.975,4.98,7252833,0
+IAG.US,D,20241114,000000,4.93,5.035,4.89,4.98,8474846,0
+IAG.US,D,20241115,000000,5.02,5.06,4.93,4.94,4945506,0
+IAG.US,D,20241118,000000,5.15,5.39,5.13,5.3,10990004,0
+IAG.US,D,20241119,000000,5.43,5.56,5.3017,5.54,7945324,0
+IAG.US,D,20241120,000000,5.53,5.64,5.47,5.57,5827507,0
+IAG.US,D,20241121,000000,5.67,5.72,5.55,5.7,4937007,0
+IAG.US,D,20241122,000000,5.73,5.75,5.63,5.7,6252390,0
+IAG.US,D,20241125,000000,5.47,5.495,5.28,5.33,8524726,0
+IAG.US,D,20241126,000000,5.31,5.38,5.27,5.37,5178618,0
+IAG.US,D,20241127,000000,5.43,5.52,5.36,5.39,6358085,0
+IAG.US,D,20241129,000000,5.42,5.52,5.41,5.5,3014636,0
+IAG.US,D,20241202,000000,5.5,5.53,5.37,5.43,6981364,0
+IAG.US,D,20241203,000000,5.5,5.77,5.49,5.72,6303166,0
+IAG.US,D,20241204,000000,5.68,5.76,5.62,5.67,6121730,0
+IAG.US,D,20241205,000000,5.7,5.73,5.55,5.59,3983334,0
+IAG.US,D,20241206,000000,5.5201,5.56,5.27,5.35,7620346,0
+IAG.US,D,20241209,000000,5.54,5.76,5.51,5.54,10093131,0
+IAG.US,D,20241210,000000,5.63,5.68,5.56,5.63,5674718,0
+IAG.US,D,20241211,000000,5.65,5.92,5.61,5.92,5831011,0
+IAG.US,D,20241212,000000,5.72,5.761,5.52,5.56,6550712,0
+IAG.US,D,20241213,000000,5.525,5.54,5.29,5.34,5811727,0
+IAG.US,D,20241216,000000,5.35,5.37,5.24,5.31,6642306,0
+IAG.US,D,20241217,000000,5.2,5.34,5.16,5.31,7435743,0
+IAG.US,D,20241218,000000,5.28,5.33,5.07,5.08,11156871,0
+IAG.US,D,20241219,000000,5.11,5.2,5.05,5.09,5796131,0
+IAG.US,D,20241220,000000,5.15,5.35,5.12,5.2,8140683,0
+IAG.US,D,20241223,000000,5.16,5.22,5.09,5.18,7590999,0
+IAG.US,D,20241224,000000,5.22,5.22,5.11,5.15,3585478,0
+IAG.US,D,20241226,000000,5.16,5.27,5.12,5.2,2391359,0
+IAG.US,D,20241227,000000,5.14,5.175,5.03,5.16,5865177,0
+IAG.US,D,20241230,000000,5.12,5.14,4.98,5.06,7178579,0
+IAG.US,D,20241231,000000,5.09,5.19,5.06,5.16,5104392,0
+IAG.US,D,20250102,000000,5.26,5.61,5.26,5.58,9837876,0
+IAG.US,D,20250103,000000,5.54,5.61,5.455,5.51,9495635,0
+IAG.US,D,20250106,000000,5.58,5.6,5.31,5.39,10538912,0
+IAG.US,D,20250107,000000,5.54,5.635,5.44,5.48,8062033,0
+IAG.US,D,20250108,000000,5.54,5.67,5.45,5.65,8261865,0
+IAG.US,D,20250110,000000,5.78,5.83,5.6206,5.67,12282764,0
+IAG.US,D,20250113,000000,5.495,5.53,5.38,5.47,11949430,0
+IAG.US,D,20250114,000000,5.475,5.67,5.2,5.56,18755395,0
+IAG.US,D,20250115,000000,5.61,5.65,5.28,5.34,15278726,0
+IAG.US,D,20250116,000000,5.43,5.54,5.405,5.45,10048472,0
+IAG.US,D,20250117,000000,5.36,5.66,5.32,5.58,11593376,0
+IAG.US,D,20250121,000000,5.68,5.87,5.65,5.77,12157370,0
+IAG.US,D,20250122,000000,5.8507,5.91,5.68,5.69,10525086,0
+IAG.US,D,20250123,000000,5.58,5.82,5.485,5.8,13350826,0
+IAG.US,D,20250124,000000,5.92,6.08,5.86,6.04,13352609,0
+IAG.US,D,20250127,000000,5.92,5.93,5.64,5.72,14426861,0
+IAG.US,D,20250128,000000,5.8,6.02,5.745,6,11829335,0
+IAG.US,D,20250129,000000,6.01,6.11,5.82,6,12027321,0
+IAG.US,D,20250130,000000,6.165,6.34,6.08,6.29,14960506,0
+IAG.US,D,20250131,000000,6.3,6.38,6.17,6.24,12182562,0
+IAG.US,D,20250203,000000,6.24,6.64,6.17,6.44,16677374,0
+IAG.US,D,20250204,000000,6.5,6.6,6.33,6.37,11686977,0
+IAG.US,D,20250205,000000,6.48,6.55,6.39,6.48,16928582,0
+IAG.US,D,20250206,000000,6.49,6.49,6.29,6.46,12724412,0
+IAG.US,D,20250207,000000,6.5,6.56,6.35,6.41,11280347,0
+IAG.US,D,20250210,000000,6.6,6.64,6.375,6.45,13294525,0
+IAG.US,D,20250211,000000,6.37,6.555,6.3,6.38,11841577,0
+IAG.US,D,20250212,000000,6.35,6.69,6.32,6.61,15818269,0
+IAG.US,D,20250213,000000,6.64,6.66,6.49,6.54,9314851,0
+IAG.US,D,20250214,000000,6.57,6.63,6.32,6.33,10003812,0
+IAG.US,D,20250218,000000,6.44,6.46,6.335,6.37,8710081,0
+IAG.US,D,20250219,000000,6.31,6.35,6.19,6.22,8752171,0
+IAG.US,D,20250220,000000,6.2,6.39,6.19,6.31,14937567,0
+IAG.US,D,20250221,000000,5.93,6.06,5.68,5.72,18528476,0
+IAG.US,D,20250224,000000,5.785,5.82,5.59,5.78,10459593,0
+IAG.US,D,20250225,000000,5.73,5.73,5.47,5.57,12288546,0
+IAG.US,D,20250226,000000,5.525,5.84,5.525,5.83,9663206,0
+IAG.US,D,20250227,000000,5.69,5.74,5.44,5.44,10209048,0
+IAG.US,D,20250228,000000,5.29,5.52,5.27,5.52,9844699,0
+IAG.US,D,20250303,000000,5.63,5.74,5.49,5.54,10524931,0
+IAG.US,D,20250304,000000,5.61,5.67,5.38,5.55,11507911,0
+IAG.US,D,20250305,000000,5.53,5.72,5.525,5.67,12342847,0
+IAG.US,D,20250306,000000,5.64,5.66,5.45,5.49,11068543,0
+IAG.US,D,20250307,000000,5.46,5.68,5.365,5.5,12964729,0
+IAG.US,D,20250310,000000,5.42,5.44,5.02,5.11,18097432,0
+IAG.US,D,20250311,000000,5.19,5.6,5.17,5.55,16886832,0
+IAG.US,D,20250312,000000,5.55,5.73,5.5,5.71,11509009,0
+IAG.US,D,20250313,000000,5.75,5.85,5.6607,5.77,10535843,0
+IAG.US,D,20250314,000000,5.87,5.98,5.79,5.89,9107355,0
+IAG.US,D,20250317,000000,5.94,6.11,5.84,6.07,10304065,0
+IAG.US,D,20250318,000000,6.21,6.22,5.965,5.98,8861577,0
+IAG.US,D,20250319,000000,5.96,6.18,5.95,6.12,13605281,0
+IAG.US,D,20250320,000000,6.015,6.26,5.98,6.2,15251151,0
+IAG.US,D,20250321,000000,6.09,6.14,6.0001,6.04,8807220,0
+IAG.US,D,20250324,000000,6.08,6.14,5.93,5.94,7486258,0
+IAG.US,D,20250325,000000,6.035,6.15,6.01,6.04,9898564,0
+IAG.US,D,20250326,000000,6.06,6.29,6.02,6.11,12835999,0
+IAG.US,D,20250327,000000,6.21,6.46,6.15,6.43,10507582,0
+IAG.US,D,20250328,000000,6.5,6.5666,6.25,6.29,11712940,0
+IAG.US,D,20250331,000000,6.295,6.3,6.005,6.25,11665545,0
+IAG.US,D,20250401,000000,6.18,6.325,6.07,6.32,14610699,0
+IAG.US,D,20250402,000000,6.27,6.48,6.23,6.47,17695309,0
+IAG.US,D,20250403,000000,5.95,6.54,5.95,6.53,18983303,0
+IAG.US,D,20250404,000000,6.31,6.39,5.55,5.63,16360757,0
+IAG.US,D,20250407,000000,5.45,6.035,5.35,5.67,12410133,0
+IAG.US,D,20250408,000000,5.95,6.055,5.74,5.81,17165049,0
+IAG.US,D,20250409,000000,6.16,6.61,6.13,6.51,35564239,0
+IAG.US,D,20250410,000000,6.64,7.09,6.56,6.88,34373408,0
+IAG.US,D,20250411,000000,7.25,7.42,7.09,7.22,23646782,0
+IAG.US,D,20250414,000000,7.05,7.41,7.02,7.29,14807452,0
+IAG.US,D,20250415,000000,7.35,7.46,7.24,7.44,10707343,0
+IAG.US,D,20250416,000000,7.81,8.38,7.72,8.09,25085357,0
+IAG.US,D,20250417,000000,7.93,8.09,7.47,7.83,18114995,0
+IAG.US,D,20250421,000000,8.08,8.115,7.6701,7.78,12955554,0
+IAG.US,D,20250422,000000,7.88,8,7.6,7.64,17132218,0
+IAG.US,D,20250423,000000,7.085,7.39,7.06,7.22,16933883,0
+IAG.US,D,20250424,000000,7.45,7.47,7.11,7.19,13855159,0
+IAG.US,D,20250425,000000,6.95,7.09,6.9,7.03,10285346,0
+IAG.US,D,20250428,000000,7,7.21,6.97,7.19,16322235,0
+IAG.US,D,20250429,000000,7.11,7.22,6.9901,7.04,7728757,0
+IAG.US,D,20250430,000000,6.95,7.14,6.95,7.08,8322733,0
+IAG.US,D,20250501,000000,6.845,6.855,6.69,6.79,10840484,0
+IAG.US,D,20250502,000000,6.91,6.96,6.59,6.72,11955002,0
+IAG.US,D,20250505,000000,6.98,7.01,6.8,6.96,15414488,0
+IAG.US,D,20250506,000000,7.14,7.4,7.03,7.36,18649632,0
+IAG.US,D,20250507,000000,6.85,7.26,6.61,6.95,21849342,0
+IAG.US,D,20250508,000000,6.92,7.0382,6.81,6.85,16729399,0
+IAG.US,D,20250509,000000,6.95,7.04,6.79,7.01,14878372,0
+IAG.US,D,20250512,000000,6.6,6.74,6.2,6.29,16722152,0
+IAG.US,D,20250513,000000,6.34,6.385,6.25,6.33,9253159,0
+IAG.US,D,20250514,000000,6.22,6.22,6.07,6.12,9901720,0
+IAG.US,D,20250515,000000,6.2,6.295,6.07,6.26,14652640,0
+IAG.US,D,20250516,000000,6.09,6.33,6.06,6.3,13247634,0
+IAG.US,D,20250519,000000,6.46,6.48,6.34,6.4,5259637,0
+IAG.US,D,20250520,000000,6.44,6.63,6.402,6.61,11477798,0
+IAG.US,D,20250521,000000,6.69,6.84,6.58,6.66,21871434,0
+IAG.US,D,20250522,000000,6.63,6.69,6.49,6.57,15428856,0
+IAG.US,D,20250523,000000,6.775,6.81,6.64,6.73,18595143,0
+IAG.US,D,20250527,000000,6.615,7.15,6.57,7.05,25273196,0
+IAG.US,D,20250528,000000,7.0753,7.0753,6.82,6.84,16326015,0
+IAG.US,D,20250529,000000,6.89,6.9099,6.7118,6.78,15815954,0
+IAG.US,D,20250530,000000,6.75,6.87,6.68,6.86,15460839,0
+IAG.US,D,20250602,000000,7.05,7.56,7.0206,7.47,24835121,0
+IAG.US,D,20250603,000000,7.375,7.55,7.33,7.52,14771094,0
+IAG.US,D,20250604,000000,7.58,7.65,7.3346,7.43,14133268,0
+IAG.US,D,20250605,000000,7.6,7.805,7.49,7.68,30401395,0
+IAG.US,D,20250606,000000,7.7,7.81,7.43,7.44,33426398,0
+IAG.US,D,20250609,000000,7.47,7.505,7.27,7.43,18530995,0
+IAG.US,D,20250610,000000,7.45,7.4699,7.18,7.24,17839694,0
+IAG.US,D,20250611,000000,7.27,7.355,7.22,7.31,18243023,0
+IAG.US,D,20250612,000000,7.43,7.55,7.38,7.54,19468460,0
+IAG.US,D,20250613,000000,7.76,7.87,7.57,7.63,17793242,0
+IAG.US,D,20250616,000000,7.55,7.625,7.4101,7.48,15232721,0
+IAG.US,D,20250617,000000,7.5,7.58,7.38,7.54,14179586,0
+IAG.US,D,20250618,000000,7.5,7.6,7.235,7.27,21529097,0
+IAG.US,D,20250620,000000,7.17,7.495,7.09,7.25,18376933,0
+IAG.US,D,20250623,000000,7.32,7.8499,7.27,7.63,18422815,0
+IAG.US,D,20250624,000000,7.39,7.44,7.15,7.25,17220773,0
+IAG.US,D,20250625,000000,7.265,7.43,7.24,7.32,15889471,0
+IAG.US,D,20250626,000000,7.375,7.4499,7.28,7.38,11968652,0
+IAG.US,D,20250627,000000,7.11,7.17,7.01,7.08,17787439,0
+IAG.US,D,20250630,000000,7.15,7.37,7.15,7.35,11637609,0
+IAG.US,D,20250701,000000,7.5062,7.5663,7.25,7.28,7470074,0
+IAG.US,D,20250702,000000,7.33,7.48,7.19,7.43,19763779,0
+IAG.US,D,20250703,000000,7.345,7.5,7.31,7.48,9761702,0
+IAG.US,D,20250707,000000,7.4,7.52,7.22,7.5,12660518,0
+IAG.US,D,20250708,000000,7.44,7.44,6.78,6.89,22863230,0
+IAG.US,D,20250709,000000,6.91,7.04,6.805,6.94,14202636,0
+IAG.US,D,20250710,000000,6.965,6.985,6.79,6.95,8884716,0
+IAG.US,D,20250711,000000,7.03,7.165,6.98,7.05,9801162,0
+IAG.US,D,20250714,000000,7.03,7.15,7,7.05,8080504,0
+IAG.US,D,20250715,000000,7.09,7.22,6.9,7.02,13651320,0
+IAG.US,D,20250716,000000,7.05,7.2,6.97,7.15,13765678,0
+IAG.US,D,20250717,000000,7.04,7.07,6.89,7.02,13746084,0
+IAG.US,D,20250718,000000,7.1,7.105,6.89,6.9,7932288,0
+IAG.US,D,20250721,000000,7.08,7.27,7.06,7.19,13522295,0
+IAG.US,D,20250722,000000,7.27,7.51,7.1605,7.46,19006123,0
+IAG.US,D,20250723,000000,7.45,7.5099,7.215,7.28,13209791,0
+IAG.US,D,20250724,000000,7.195,7.22,7.02,7.05,13494489,0
+IAG.US,D,20250725,000000,6.99,7.083,6.88,7.03,15138565,0
+IAG.US,D,20250728,000000,6.96,6.97,6.79,6.92,10242482,0
+IAG.US,D,20250729,000000,6.94,6.99,6.85,6.97,8605160,0
+IAG.US,D,20250730,000000,6.92,6.93,6.69,6.74,11491140,0
+IAG.US,D,20250731,000000,6.815,6.865,6.7,6.76,12792119,0
+IAG.US,D,20250801,000000,6.93,6.97,6.77,6.86,13175173,0
+IAG.US,D,20250804,000000,6.93,7.27,6.93,7.25,7562013,0
+IAG.US,D,20250805,000000,7.13,7.51,7.07,7.48,15306575,0
+IAG.US,D,20250806,000000,7.48,7.885,7.47,7.87,16880037,0
+IAG.US,D,20250807,000000,7.94,8.04,7.695,7.72,15775279,0
+IAG.US,D,20250808,000000,7.495,7.73,7.37,7.5,17227592,0
+IAG.US,D,20250811,000000,7.27,7.595,7.11,7.55,13873841,0
+IAG.US,D,20250812,000000,7.71,8.05,7.55,8.05,14767315,0
+IAG.US,D,20250813,000000,8.16,8.21,8.01,8.07,14231174,0
+IAG.US,D,20250814,000000,8.07,8.2298,7.97,8,13302202,0
+IAG.US,D,20250815,000000,7.99,8.38,7.89,8.14,17614315,0
+IAG.US,D,20250818,000000,8.175,8.28,7.975,8.27,11880590,0
+IAG.US,D,20250819,000000,8.21,8.3,7.9,7.96,11052470,0
+IAG.US,D,20250820,000000,8.09,8.2099,8.04,8.18,9298094,0
+IAG.US,D,20250821,000000,8.18,8.58,8.14,8.46,11153163,0
+IAG.US,D,20250822,000000,8.36,8.865,8.29,8.77,11642870,0
+IAG.US,D,20250825,000000,8.805,8.84,8.7301,8.83,6137793,0
+IAG.US,D,20250826,000000,8.87,9.12,8.86,9.08,7620095,0
+IAG.US,D,20250827,000000,9.01,9.19,8.87,9.16,9258277,0
+IAG.US,D,20250828,000000,9.125,9.125,8.86,8.95,9038728,0
+IAG.US,D,20250829,000000,9,9.35,8.97,9.31,8512278,0
+IAG.US,D,20250902,000000,9.55,9.59,9.1515,9.43,14420040,0
+IAG.US,D,20250903,000000,9.57,9.7,9.4101,9.51,10236928,0
+IAG.US,D,20250904,000000,9.2802,9.6,9.28,9.46,7630186,0
+IAG.US,D,20250905,000000,9.7,9.93,9.545,9.91,11421923,0
+IAG.US,D,20250908,000000,10.015,10.21,9.86,10.08,14520674,0
+IAG.US,D,20250909,000000,10.16,10.27,9.88,10.02,9421478,0
+IAG.US,D,20250910,000000,10.35,11.315,10.35,10.91,22163213,0
+IAG.US,D,20250911,000000,10.88,11.085,10.65,11.05,14235849,0
+IAG.US,D,20250912,000000,11.12,11.3558,11.1,11.16,12647479,0
+IAG.US,D,20250915,000000,11.16,11.58,11.15,11.41,14759530,0
+IAG.US,D,20250916,000000,11.435,11.46,10.99,11.01,11640440,0
+IAG.US,D,20250917,000000,10.78,11.385,10.76,11.03,16498743,0
+IAG.US,D,20250918,000000,10.99,11.0455,10.83,11.01,9956508,0
+IAG.US,D,20250919,000000,11.1,11.375,11.07,11.34,30721883,0
+IAG.US,D,20250922,000000,11.57,12.07,11.25,11.97,24684748,0
+IAG.US,D,20250923,000000,12.08,12.32,11.98,12.01,18404432,0
+IAG.US,D,20250924,000000,12.04,12.135,11.68,11.7,12185785,0
+IAG.US,D,20250925,000000,11.73,11.89,11.6,11.82,25893334,0
+IAG.US,D,20250926,000000,11.97,12.45,11.91,12.42,18772238,0
+IAG.US,D,20250929,000000,12.85,13.03,12.6587,12.83,17093160,0
+IAG.US,D,20250930,000000,12.63,13.135,12.57,12.93,20851737,0
+IAG.US,D,20251001,000000,13.07,13.19,12.9,13.05,15988462,0
+IAG.US,D,20251002,000000,13.28,13.32,12.5435,13.29,20685271,0
+IAG.US,D,20251003,000000,13.33,13.37,13.055,13.28,13418782,0
+IAG.US,D,20251006,000000,13.56,13.99,13.475,13.72,16041913,0
+IAG.US,D,20251007,000000,13.815,13.815,13.02,13.04,16109510,0
+IAG.US,D,20251008,000000,13.5,13.5859,13.24,13.39,15226338,0
+IAG.US,D,20251009,000000,13.39,13.415,12.41,12.59,17216937,0
+IAG.US,D,20251010,000000,12.695,12.7758,12.4625,12.7,12205357,0
+IAG.US,D,20251013,000000,13.18,13.65,13.11,13.55,12223400,0
+IAG.US,D,20251014,000000,13.28,13.845,13.12,13.6,12006787,0
+IAG.US,D,20251015,000000,13.88,14.4,13.84,14.26,12563687,0
+IAG.US,D,20251016,000000,14.65,14.67,14.2302,14.64,13519949,0
+IAG.US,D,20251017,000000,14.25,14.54,13.15,13.36,14244513,0
+IAG.US,D,20251020,000000,13.95,13.95,13.5287,13.67,8845305,0
+IAG.US,D,20251021,000000,12.6,12.89,12,12.19,19361683,0
+IAG.US,D,20251022,000000,11.86,12.25,11.7,12.05,12612291,0
+IAG.US,D,20251023,000000,12.335,12.34,11.935,12.04,11317211,0
+IAG.US,D,20251024,000000,11.8,12.1,11.76,11.88,11187727,0
+IAG.US,D,20251027,000000,11.55,11.57,10.92,11.52,17126969,0
+IAG.US,D,20251028,000000,11.24,11.71,11.24,11.59,13971574,0
+IAG.US,D,20251029,000000,11.95,11.95,11.405,11.49,11842717,0
+IAG.US,D,20251030,000000,11.5,11.77,11.345,11.66,10524701,0
+IAG.US,D,20251031,000000,11.64,11.69,11.4,11.58,11543437,0
+IAG.US,D,20251103,000000,11.58,11.775,11.4,11.53,10682629,0
+IAG.US,D,20251104,000000,11.16,11.26,10.87,10.96,18687335,0
+IAG.US,D,20251105,000000,12.28,12.86,11.82,11.92,17982290,0
+IAG.US,D,20251106,000000,12.04,12.37,11.98,12.04,9268965,0
+IAG.US,D,20251107,000000,12.09,12.7,12.03,12.68,10360198,0
+IAG.US,D,20251110,000000,13.015,13.42,12.82,13.3,11385751,0
+IAG.US,D,20251111,000000,13.4,13.71,13.22,13.67,8979792,0
+IAG.US,D,20251112,000000,13.615,14.675,13.42,14.42,12488315,0
+IAG.US,D,20251113,000000,14.48,14.66,13.5001,13.78,10639412,0
+IAG.US,D,20251114,000000,12.98,14.0085,12.98,13.73,6830810,0
+IAG.US,D,20251117,000000,13.63,13.91,13.305,13.49,11351672,0
+IAG.US,D,20251118,000000,13.66,13.99,13.37,13.68,6673948,0
+IAG.US,D,20251119,000000,13.96,14.2295,13.4,13.67,7386530,0
+IAG.US,D,20251120,000000,13.77,13.92,12.77,12.78,9409646,0
+IAG.US,D,20251121,000000,12.78,13.175,12.63,12.88,6132199,0
+IAG.US,D,20251124,000000,12.97,13.985,12.95,13.95,6227107,0
+IAG.US,D,20251125,000000,13.85,14.75,13.84,14.54,11264616,0
+IAG.US,D,20251126,000000,14.83,15.39,14.7,15.31,8346959,0
+IAG.US,D,20251128,000000,15.6,15.6,15.28,15.54,4333736,0
+IAG.US,D,20251201,000000,15.715,15.8,15.27,15.38,7328406,0
+IAG.US,D,20251202,000000,15.18,15.52,14.66,14.98,7379063,0
+IAG.US,D,20251203,000000,15.205,15.37,14.9,15.03,5705265,0
+IAG.US,D,20251204,000000,14.87,15.335,14.85,15.16,3959216,0
+IAG.US,D,20251205,000000,15.42,15.72,15.11,15.27,6812842,0
+IAG.US,D,20251208,000000,15.37,15.46,14.82,14.82,6801391,0
+IAG.US,D,20251209,000000,14.97,15.29,14.9042,15.18,5327934,0
+IAG.US,D,20251210,000000,15.22,15.6,14.86,15.46,7890206,0
+IAG.US,D,20251211,000000,15.375,16.37,15.3,15.93,6937374,0
+IAG.US,D,20251212,000000,16.245,16.375,15.565,15.84,6446721,0
+IAG.US,D,20251215,000000,16.17,16.27,15.47,15.78,5886343,0
+IAG.US,D,20251216,000000,15.88,16.15,15.575,15.89,7159018,0
+IAG.US,D,20251217,000000,16.2,16.21,15.66,16.07,6744242,0
+IAG.US,D,20251218,000000,15.95,16.4,15.87,16.12,8669225,0
+IAG.US,D,20251219,000000,16.195,17.0399,16.195,16.79,17232145,0
+IAG.US,D,20251222,000000,17.36,17.91,17.3,17.55,7597928,0
+IAG.US,D,20251223,000000,17.62,17.86,17.325,17.71,6533358,0
+IAG.US,D,20251224,000000,17.63,17.68,17.05,17.32,3434125,0
+IAG.US,D,20251226,000000,17.58,17.63,17.17,17.61,3272950,0
+IAG.US,D,20251229,000000,16.62,16.95,16.35,16.48,5599034,0
+IAG.US,D,20251230,000000,16.92,16.96,16.54,16.75,4904320,0
+IAG.US,D,20251231,000000,16.63,16.835,16.43,16.49,3442494,0
+IAG.US,D,20260102,000000,16.755,16.78,15.69,16.22,9487447,0
+IAG.US,D,20260105,000000,16.47,16.92,16.265,16.32,10916484,0
+IAG.US,D,20260106,000000,16.62,16.995,16.39,16.83,6549136,0
+IAG.US,D,20260107,000000,16.35,16.985,15.94,16.98,5031980,0
+IAG.US,D,20260108,000000,16.75,17.08,16.53,17.04,6064989,0
+IAG.US,D,20260109,000000,17.12,17.36,16.905,17.21,6575626,0
+IAG.US,D,20260112,000000,17.75,18.07,17.74,17.8,7805487,0
+IAG.US,D,20260113,000000,17.9,18.25,17.4,17.42,7129346,0
+IAG.US,D,20260114,000000,17.8,17.99,17.305,17.81,8650226,0
+IAG.US,D,20260115,000000,17.59,17.81,17.445,17.57,5453115,0
+IAG.US,D,20260116,000000,17.36,17.47,16.74,17.17,6035134,0
+IAG.US,D,20260120,000000,18.85,19.985,18.84,19.83,16063719,0
+IAG.US,D,20260121,000000,20.36,20.4,19.21,19.26,17374537,0
+IAG.US,D,20260122,000000,19.33,20.37,19.22,20.04,10337528,0
+IAG.US,D,20260123,000000,20.305,21.17,20.14,20.95,9091487,0
+IAG.US,D,20260126,000000,21.8,22.03,20.94,21,9085361,0
+IAG.US,D,20260127,000000,21.05,21.4,20.15,21.33,8172681,0
+IAG.US,D,20260128,000000,21.77,22.2286,21.25,22.03,10141397,0
+IAG.US,D,20260129,000000,22.43,22.43,20.18,20.88,15583104,0
+IAG.US,D,20260130,000000,18.79,19.63,17.96,18.18,16881395,0
+IAG.US,D,20260202,000000,17.93,18.91,17.65,18.19,10171912,0
+IAG.US,D,20260203,000000,19.3,19.56,18.66,19.56,12690982,0
+IAG.US,D,20260204,000000,20.105,20.105,18.445,19.2,11592245,0
+IAG.US,D,20260205,000000,18.34,19,17.8818,17.98,7042201,0
+IAG.US,D,20260206,000000,18.58,19.36,18.57,19.12,7633783,0
+IAG.US,D,20260209,000000,19.48,21.315,19.43,21.28,9554404,0
+IAG.US,D,20260210,000000,21.12,21.95,21.1,21.58,7991126,0
+IAG.US,D,20260211,000000,22.1,22.5,21.535,22.49,8847215,0
+IAG.US,D,20260212,000000,21.99,22.31,20.14,20.16,11402883,0
+IAG.US,D,20260213,000000,20.58,21.89,20.505,21.63,6930664,0
+IAG.US,D,20260217,000000,20.66,21.075,19.77,20.81,9488227,0
+IAG.US,D,20260218,000000,21.4,21.98,21.01,21.27,7539485,0
diff --git a/daily/us/nyse stocks/1/ibdz.us.txt b/daily/us/nyse stocks/1/ibdz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f154cc0ca95beecc5ea4478d4339e9c4af73114
--- /dev/null
+++ b/daily/us/nyse stocks/1/ibdz.us.txt	
@@ -0,0 +1,433 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBDZ.US,D,20240529,000000,24.82,24.82,24.7787,24.795,6732,0
+IBDZ.US,D,20240530,000000,25.18,25.18,24.91,24.9458,9965,0
+IBDZ.US,D,20240531,000000,25.029,25.029,25.0161,25.0185,1639,0
+IBDZ.US,D,20240603,000000,25.18,25.2189,25.18,25.1824,4488,0
+IBDZ.US,D,20240604,000000,25.3,25.37,25.27,25.3307,10913,0
+IBDZ.US,D,20240605,000000,25.295,25.41,25.295,25.3784,4608,0
+IBDZ.US,D,20240606,000000,25.4,25.43,25.3434,25.391,21844,0
+IBDZ.US,D,20240607,000000,25.15,25.21,25.1326,25.15,5508,0
+IBDZ.US,D,20240610,000000,25.11,25.14,25.079,25.1208,6592,0
+IBDZ.US,D,20240611,000000,25.14,25.2443,25.1347,25.2443,2873,0
+IBDZ.US,D,20240612,000000,25.47,25.55,25.375,25.375,8127,0
+IBDZ.US,D,20240613,000000,25.47,25.6,25.465,25.5155,16088,0
+IBDZ.US,D,20240614,000000,25.58,25.58,25.51,25.515,5873,0
+IBDZ.US,D,20240617,000000,25.51,25.51,25.39,25.4161,7387,0
+IBDZ.US,D,20240618,000000,25.41,25.54,25.41,25.51,14577,0
+IBDZ.US,D,20240620,000000,25.51,25.51,25.3895,25.4418,14591,0
+IBDZ.US,D,20240621,000000,25.4606,25.4606,25.4199,25.4359,12386,0
+IBDZ.US,D,20240624,000000,25.45,25.85,25.43,25.5401,1349848,0
+IBDZ.US,D,20240625,000000,25.44,25.72,25.41,25.4954,66178,0
+IBDZ.US,D,20240626,000000,25.39,25.46,25.29,25.4143,44332,0
+IBDZ.US,D,20240627,000000,25.39,25.49,25.39,25.4271,74248,0
+IBDZ.US,D,20240628,000000,25.61,25.61,25.31,25.34,17011,0
+IBDZ.US,D,20240701,000000,25.15,25.21,25.105,25.15,18159,0
+IBDZ.US,D,20240702,000000,25.29,25.69,25.15,25.24,706703,0
+IBDZ.US,D,20240703,000000,25.28,25.41,25.28,25.39,4205,0
+IBDZ.US,D,20240705,000000,25.6,25.6,25.4497,25.52,10503,0
+IBDZ.US,D,20240708,000000,25.55,25.6,25.52,25.5816,23074,0
+IBDZ.US,D,20240709,000000,25.62,25.62,25.46,25.5007,52276,0
+IBDZ.US,D,20240710,000000,25.59,25.59,25.49,25.525,17689,0
+IBDZ.US,D,20240711,000000,25.69,25.75,25.66,25.685,15100,0
+IBDZ.US,D,20240712,000000,25.72,25.79,25.67,25.79,41837,0
+IBDZ.US,D,20240715,000000,25.67,25.7461,25.651,25.72,65465,0
+IBDZ.US,D,20240716,000000,25.79,25.825,25.682,25.8172,47789,0
+IBDZ.US,D,20240717,000000,25.76,25.8099,25.725,25.7851,11373,0
+IBDZ.US,D,20240718,000000,25.75,25.8,25.73,25.74,11703,0
+IBDZ.US,D,20240719,000000,25.64,25.7,25.62,25.65,74323,0
+IBDZ.US,D,20240722,000000,25.7,25.73,25.6,25.62,46863,0
+IBDZ.US,D,20240723,000000,25.64,25.7,25.61,25.63,453716,0
+IBDZ.US,D,20240724,000000,25.6,25.66,25.49,25.49,127763,0
+IBDZ.US,D,20240725,000000,25.63,25.6419,25.5531,25.59,49807,0
+IBDZ.US,D,20240726,000000,25.77,25.77,25.68,25.74,34417,0
+IBDZ.US,D,20240729,000000,25.82,25.82,25.73,25.79,18918,0
+IBDZ.US,D,20240730,000000,25.76,25.82,25.73,25.81,182863,0
+IBDZ.US,D,20240731,000000,25.88,25.96,25.8273,25.96,23860,0
+IBDZ.US,D,20240801,000000,25.93,26.194,25.91,25.945,37013,0
+IBDZ.US,D,20240802,000000,26.15,26.24,26.095,26.2,74896,0
+IBDZ.US,D,20240805,000000,26.25,26.34,26.12,26.23,99917,0
+IBDZ.US,D,20240806,000000,26.13,26.13,25.96,26,28269,0
+IBDZ.US,D,20240807,000000,25.95,26.01,25.86,25.873,20336,0
+IBDZ.US,D,20240808,000000,25.8381,26.0281,25.8331,25.9,31765,0
+IBDZ.US,D,20240809,000000,26.05,26.05,25.96,25.96,13694,0
+IBDZ.US,D,20240812,000000,25.97,26.0995,25.97,26.09,46593,0
+IBDZ.US,D,20240813,000000,26.2,26.22,26.12,26.22,48073,0
+IBDZ.US,D,20240814,000000,26.37,26.37,26.1967,26.29,53572,0
+IBDZ.US,D,20240815,000000,26.11,26.54,26.09,26.23,67247,0
+IBDZ.US,D,20240816,000000,26.26,26.29,26.1981,26.271,10142,0
+IBDZ.US,D,20240819,000000,26.3,26.51,26.3,26.3303,48412,0
+IBDZ.US,D,20240820,000000,26.38,26.42,26.3315,26.38,52857,0
+IBDZ.US,D,20240821,000000,26.42,26.52,26.3894,26.47,62278,0
+IBDZ.US,D,20240822,000000,26.41,26.41,26.29,26.316,35552,0
+IBDZ.US,D,20240823,000000,26.4,26.52,26.3871,26.52,27463,0
+IBDZ.US,D,20240826,000000,26.54,26.54,26.4617,26.5,75510,0
+IBDZ.US,D,20240827,000000,26.42,26.47,26.3599,26.47,32409,0
+IBDZ.US,D,20240828,000000,26.46,26.47,26.38,26.3992,30317,0
+IBDZ.US,D,20240829,000000,26.28,26.43,26.28,26.43,57125,0
+IBDZ.US,D,20240830,000000,26.53,26.53,26.31,26.3162,27805,0
+IBDZ.US,D,20240903,000000,26.32,26.36,26.25,26.26,26156,0
+IBDZ.US,D,20240904,000000,26.3016,26.5,26.3,26.49,64185,0
+IBDZ.US,D,20240905,000000,26.5,26.56,26.37,26.53,68901,0
+IBDZ.US,D,20240906,000000,26.47,26.65,26.47,26.5,20453,0
+IBDZ.US,D,20240909,000000,26.49,26.65,26.49,26.6,22560,0
+IBDZ.US,D,20240910,000000,26.6,26.7,26.58,26.62,41672,0
+IBDZ.US,D,20240911,000000,26.62,26.73,26.59,26.6781,43400,0
+IBDZ.US,D,20240912,000000,26.64,26.68,26.61,26.68,13528,0
+IBDZ.US,D,20240913,000000,26.72,27.11,26.69,26.69,33384,0
+IBDZ.US,D,20240916,000000,26.74,26.85,26.71,26.85,52883,0
+IBDZ.US,D,20240917,000000,26.82,26.84,26.7317,26.76,60314,0
+IBDZ.US,D,20240918,000000,26.74,26.855,26.69,26.7,97404,0
+IBDZ.US,D,20240919,000000,26.7,26.78,26.66,26.7,51249,0
+IBDZ.US,D,20240920,000000,26.71,26.77,26.68,26.74,25161,0
+IBDZ.US,D,20240923,000000,26.68,26.78,26.6,26.77,65398,0
+IBDZ.US,D,20240924,000000,26.68,26.82,26.68,26.82,27291,0
+IBDZ.US,D,20240925,000000,26.7,26.77,26.61,26.61,20246,0
+IBDZ.US,D,20240926,000000,26.67,26.69,26.59,26.6451,21138,0
+IBDZ.US,D,20240927,000000,26.75,26.76,26.67,26.7,13576,0
+IBDZ.US,D,20240930,000000,26.71,26.795,26.5892,26.71,22764,0
+IBDZ.US,D,20241001,000000,27.57,27.57,26.63,26.72,1347435,0
+IBDZ.US,D,20241002,000000,26.54,26.725,26.5245,26.67,56234,0
+IBDZ.US,D,20241003,000000,26.56,26.685,26.5001,26.57,93458,0
+IBDZ.US,D,20241004,000000,26.33,26.42,26.3,26.3328,109621,0
+IBDZ.US,D,20241007,000000,26.26,26.3288,26.2,26.2,50386,0
+IBDZ.US,D,20241008,000000,26.2,26.33,26.2,26.31,47356,0
+IBDZ.US,D,20241009,000000,26.22,26.33,26.197,26.27,84459,0
+IBDZ.US,D,20241010,000000,26.18,26.33,26.15,26.19,66568,0
+IBDZ.US,D,20241011,000000,26.11,26.3276,26.11,26.23,33405,0
+IBDZ.US,D,20241014,000000,26.19,26.26,26.04,26.11,136646,0
+IBDZ.US,D,20241015,000000,26.31,26.3892,26.23,26.38,19377,0
+IBDZ.US,D,20241016,000000,26.4,26.43,26.33,26.34,71752,0
+IBDZ.US,D,20241017,000000,26.2596,26.26,26.2,26.2,23259,0
+IBDZ.US,D,20241018,000000,26.29,26.29,26.22,26.22,35616,0
+IBDZ.US,D,20241021,000000,26.13,26.16,25.97,25.97,21870,0
+IBDZ.US,D,20241022,000000,26.03,26.0586,25.95,26.04,42079,0
+IBDZ.US,D,20241023,000000,25.92,25.99,25.86,25.87,100618,0
+IBDZ.US,D,20241024,000000,25.95,26.07,25.9215,26.06,90677,0
+IBDZ.US,D,20241025,000000,26.06,26.1181,25.89,25.89,10279,0
+IBDZ.US,D,20241028,000000,25.97,26.0299,25.85,25.86,19010,0
+IBDZ.US,D,20241029,000000,25.8,26.0135,25.79,25.9,18592,0
+IBDZ.US,D,20241030,000000,26.05,26.15,25.85,25.85,39777,0
+IBDZ.US,D,20241031,000000,25.85,25.97,25.76,25.9567,36450,0
+IBDZ.US,D,20241101,000000,25.82,25.8388,25.59,25.59,37567,0
+IBDZ.US,D,20241104,000000,25.78,25.87,25.7,25.71,44169,0
+IBDZ.US,D,20241105,000000,25.73,25.8891,25.63,25.86,185210,0
+IBDZ.US,D,20241106,000000,25.55,25.74,25.5177,25.58,30674,0
+IBDZ.US,D,20241107,000000,25.67,25.9232,25.67,25.92,61394,0
+IBDZ.US,D,20241108,000000,25.95,26.025,25.9067,25.91,52433,0
+IBDZ.US,D,20241111,000000,25.92,25.9635,25.6101,25.8,122989,0
+IBDZ.US,D,20241112,000000,25.8,25.8,25.49,25.6,435875,0
+IBDZ.US,D,20241113,000000,25.7824,25.8,25.3929,25.62,65797,0
+IBDZ.US,D,20241114,000000,25.62,25.71,25.5739,25.6,99407,0
+IBDZ.US,D,20241115,000000,25.5,25.72,25.48,25.6,169004,0
+IBDZ.US,D,20241118,000000,25.5,25.74,25.5,25.67,186260,0
+IBDZ.US,D,20241119,000000,25.665,25.82,25.665,25.68,105724,0
+IBDZ.US,D,20241120,000000,25.67,25.8483,25.63,25.63,68678,0
+IBDZ.US,D,20241121,000000,25.8,25.8,25.62,25.63,53581,0
+IBDZ.US,D,20241122,000000,25.71,25.7899,25.64,25.64,13630,0
+IBDZ.US,D,20241125,000000,25.84,26.36,25.7,25.98,55591,0
+IBDZ.US,D,20241126,000000,25.91,25.9595,25.82,25.8811,39863,0
+IBDZ.US,D,20241127,000000,25.94,26.059,25.9,25.96,35624,0
+IBDZ.US,D,20241129,000000,26.1273,26.1273,26.06,26.1016,8102,0
+IBDZ.US,D,20241202,000000,25.96,26.06,25.96,26.05,41432,0
+IBDZ.US,D,20241203,000000,26.07,26.17,25.99,25.995,71258,0
+IBDZ.US,D,20241204,000000,25.96,26.12,25.9204,26.11,56675,0
+IBDZ.US,D,20241205,000000,26.03,26.14,26.03,26.07,116093,0
+IBDZ.US,D,20241206,000000,26.19,26.19,26.09,26.12,28853,0
+IBDZ.US,D,20241209,000000,26.14,26.162,26.035,26.06,48160,0
+IBDZ.US,D,20241210,000000,26.1399,26.1399,26.0164,26.04,41062,0
+IBDZ.US,D,20241211,000000,26.09,26.22,25.99,26.03,53091,0
+IBDZ.US,D,20241212,000000,26,26.07,25.89,25.89,27979,0
+IBDZ.US,D,20241213,000000,25.966,25.966,25.75,25.75,21912,0
+IBDZ.US,D,20241216,000000,25.9221,25.9221,25.76,25.81,47027,0
+IBDZ.US,D,20241217,000000,25.84,25.8596,25.75,25.77,84725,0
+IBDZ.US,D,20241218,000000,25.7,25.78,25.43,25.49,276600,0
+IBDZ.US,D,20241219,000000,25.5,25.5,25.23,25.32,105372,0
+IBDZ.US,D,20241220,000000,25.46,25.53,25.39,25.39,243110,0
+IBDZ.US,D,20241223,000000,26.225,26.225,25.3,25.38,908565,0
+IBDZ.US,D,20241224,000000,25.3,25.45,25.26,25.45,408870,0
+IBDZ.US,D,20241226,000000,25.33,25.5,25.3,25.41,211639,0
+IBDZ.US,D,20241227,000000,25.41,25.45,25.3301,25.4,119133,0
+IBDZ.US,D,20241230,000000,25.52,25.6099,25.43,25.505,265125,0
+IBDZ.US,D,20241231,000000,25.55,25.56,25.3657,25.45,154497,0
+IBDZ.US,D,20250102,000000,25.45,25.5199,25.38,25.48,153840,0
+IBDZ.US,D,20250103,000000,25.39,25.48,25.34,25.34,66295,0
+IBDZ.US,D,20250106,000000,25.2634,25.36,25.26,25.3,141748,0
+IBDZ.US,D,20250107,000000,25.3,25.31,25.13,25.17,105493,0
+IBDZ.US,D,20250108,000000,25.1436,25.22,25.1361,25.205,112144,0
+IBDZ.US,D,20250110,000000,25.1,25.27,25,25.03,119723,0
+IBDZ.US,D,20250113,000000,25.01,25.08,24.9232,24.95,85562,0
+IBDZ.US,D,20250114,000000,24.983,24.983,24.92,24.95,85721,0
+IBDZ.US,D,20250115,000000,25.1301,25.28,25.1301,25.24,131649,0
+IBDZ.US,D,20250116,000000,25.17,25.36,25.17,25.3124,48203,0
+IBDZ.US,D,20250117,000000,25.3599,25.36,25.29,25.2935,33615,0
+IBDZ.US,D,20250121,000000,25.4094,25.47,25.3571,25.415,62649,0
+IBDZ.US,D,20250122,000000,25.47,25.54,25.3401,25.39,57211,0
+IBDZ.US,D,20250123,000000,25.36,25.37,25.2638,25.33,67462,0
+IBDZ.US,D,20250124,000000,25.33,25.41,25.26,25.35,68496,0
+IBDZ.US,D,20250127,000000,25.45,25.55,25.43,25.545,57658,0
+IBDZ.US,D,20250128,000000,25.45,25.55,25.45,25.52,199311,0
+IBDZ.US,D,20250129,000000,25.64,25.64,25.36,25.51,129111,0
+IBDZ.US,D,20250130,000000,25.505,25.59,25.505,25.55,48954,0
+IBDZ.US,D,20250131,000000,25.53,25.59,25.44,25.53,49466,0
+IBDZ.US,D,20250203,000000,26.2019,26.2019,25.3601,25.405,181405,0
+IBDZ.US,D,20250204,000000,25.36,25.51,25.34,25.455,43805,0
+IBDZ.US,D,20250205,000000,25.5733,25.66,25.51,25.63,54993,0
+IBDZ.US,D,20250206,000000,25.589,25.62,25.51,25.55,103275,0
+IBDZ.US,D,20250207,000000,25.53,25.53,25.45,25.51,59331,0
+IBDZ.US,D,20250210,000000,25.53,25.57,25.4401,25.46,79821,0
+IBDZ.US,D,20250211,000000,25.51,25.51,25.39,25.4,126149,0
+IBDZ.US,D,20250212,000000,25.295,25.405,25.21,25.28,155096,0
+IBDZ.US,D,20250213,000000,25.46,25.62,25.38,25.53,102876,0
+IBDZ.US,D,20250214,000000,25.609,25.65,25.54,25.5949,44163,0
+IBDZ.US,D,20250218,000000,25.59,25.59,25.4501,25.46,57724,0
+IBDZ.US,D,20250219,000000,25.5263,25.5299,25.45,25.48,52797,0
+IBDZ.US,D,20250220,000000,25.6299,25.6299,25.48,25.588,56812,0
+IBDZ.US,D,20250221,000000,25.67,25.7499,25.58,25.66,57148,0
+IBDZ.US,D,20250224,000000,25.675,25.79,25.65,25.725,104852,0
+IBDZ.US,D,20250225,000000,25.845,25.9299,25.8,25.87,59920,0
+IBDZ.US,D,20250226,000000,25.99,25.99,25.85,25.92,60411,0
+IBDZ.US,D,20250227,000000,25.881,25.9079,25.82,25.89,77884,0
+IBDZ.US,D,20250228,000000,25.95,25.98,25.88,25.98,40548,0
+IBDZ.US,D,20250303,000000,25.82,26.01,25.795,26.01,47692,0
+IBDZ.US,D,20250304,000000,26.02,26.02,25.81,25.83,82679,0
+IBDZ.US,D,20250305,000000,25.8897,25.92,25.76,25.77,276712,0
+IBDZ.US,D,20250306,000000,25.75,25.79,25.65,25.73,304087,0
+IBDZ.US,D,20250307,000000,25.7991,25.7991,25.6408,25.68,215302,0
+IBDZ.US,D,20250310,000000,25.69,25.87,25.69,25.77,78839,0
+IBDZ.US,D,20250311,000000,25.71,25.765,25.56,25.66,64221,0
+IBDZ.US,D,20250312,000000,25.62,25.6206,25.52,25.52,66827,0
+IBDZ.US,D,20250313,000000,25.53,25.62,25.4537,25.59,75033,0
+IBDZ.US,D,20250314,000000,25.59,25.6599,25.575,25.58,45978,0
+IBDZ.US,D,20250317,000000,25.62,25.7272,25.6001,25.67,55503,0
+IBDZ.US,D,20250318,000000,25.59,25.73,25.59,25.65,71066,0
+IBDZ.US,D,20250319,000000,25.68,25.96,25.6375,25.84,52723,0
+IBDZ.US,D,20250320,000000,25.91,25.91,25.78,25.79,91506,0
+IBDZ.US,D,20250321,000000,25.91,25.91,25.76,25.83,41537,0
+IBDZ.US,D,20250324,000000,25.765,25.79,25.5101,25.68,43705,0
+IBDZ.US,D,20250325,000000,25.6582,25.76,25.64,25.69,72263,0
+IBDZ.US,D,20250326,000000,25.65,25.69,25.6051,25.62,47817,0
+IBDZ.US,D,20250327,000000,25.68,25.68,25.42,25.61,115957,0
+IBDZ.US,D,20250328,000000,25.69,25.7546,25.6456,25.75,27885,0
+IBDZ.US,D,20250331,000000,25.75,25.8645,25.7,25.7854,31862,0
+IBDZ.US,D,20250401,000000,25.705,25.8199,25.705,25.75,50293,0
+IBDZ.US,D,20250402,000000,25.835,25.89,25.6501,25.79,49111,0
+IBDZ.US,D,20250403,000000,25.955,26.17,25.84,26.07,43119,0
+IBDZ.US,D,20250404,000000,25.94,26.22,25.7,25.84,80363,0
+IBDZ.US,D,20250407,000000,25.62,25.78,25.3208,25.43,88493,0
+IBDZ.US,D,20250408,000000,25.455,25.4573,25.15,25.21,44473,0
+IBDZ.US,D,20250409,000000,24.67,25.53,24.63,25.52,88378,0
+IBDZ.US,D,20250410,000000,25.22,25.342512,25.06,25.06,98450,0
+IBDZ.US,D,20250411,000000,24.9,25.05,24.67,24.95,54132,0
+IBDZ.US,D,20250414,000000,25.16,25.23,24.9901,25.15,51918,0
+IBDZ.US,D,20250415,000000,25.2,25.39,25.2,25.295,45821,0
+IBDZ.US,D,20250416,000000,25.24,25.45,25.09,25.41,152273,0
+IBDZ.US,D,20250417,000000,25.42,25.4266,25.35,25.38,33633,0
+IBDZ.US,D,20250421,000000,25.37,25.39,25.15,25.19,126603,0
+IBDZ.US,D,20250422,000000,25.28,25.3299,25.23,25.23,30852,0
+IBDZ.US,D,20250423,000000,25.495,25.57,25.25,25.335,77522,0
+IBDZ.US,D,20250424,000000,25.4795,25.5778,25.4,25.56,22384,0
+IBDZ.US,D,20250425,000000,25.5206,25.6899,25.5206,25.61,21021,0
+IBDZ.US,D,20250428,000000,25.66,25.7699,25.61,25.74,34030,0
+IBDZ.US,D,20250429,000000,25.7356,25.8099,25.6,25.79,976635,0
+IBDZ.US,D,20250430,000000,25.72,25.99,25.62,25.64,238887,0
+IBDZ.US,D,20250501,000000,25.94,25.94,25.41,25.45,47234,0
+IBDZ.US,D,20250502,000000,25.39,25.4986,25.33,25.455,42303,0
+IBDZ.US,D,20250505,000000,25.41,25.44,25.33,25.43,58617,0
+IBDZ.US,D,20250506,000000,25.3549,25.5,25.29,25.5,50555,0
+IBDZ.US,D,20250507,000000,25.52,25.59,25.43,25.535,55801,0
+IBDZ.US,D,20250508,000000,25.55,25.55,25.39,25.46,37106,0
+IBDZ.US,D,20250509,000000,25.53,25.53,25.38,25.445,51763,0
+IBDZ.US,D,20250512,000000,25.35,25.45,25.33,25.33,50577,0
+IBDZ.US,D,20250513,000000,25.45,25.45,25.3086,25.39,65015,0
+IBDZ.US,D,20250514,000000,25.4,25.44,25.3,25.31,131461,0
+IBDZ.US,D,20250515,000000,25.4299,25.54,25.28,25.5,80141,0
+IBDZ.US,D,20250516,000000,25.59,25.59,25.49,25.53,41649,0
+IBDZ.US,D,20250519,000000,25.39,25.5899,25.33,25.525,39542,0
+IBDZ.US,D,20250520,000000,25.4534,25.5499,25.38,25.45,54303,0
+IBDZ.US,D,20250521,000000,25.4,25.45,25.23,25.24,59920,0
+IBDZ.US,D,20250522,000000,25.17,25.3999,25.15,25.33,70625,0
+IBDZ.US,D,20250523,000000,25.43,25.48,25.37,25.38,53295,0
+IBDZ.US,D,20250527,000000,25.52,25.62,25.44,25.565,43917,0
+IBDZ.US,D,20250528,000000,25.54,25.57,25.43,25.51,81233,0
+IBDZ.US,D,20250529,000000,25.542,25.6544,25.542,25.62,109449,0
+IBDZ.US,D,20250530,000000,25.6333,25.67,25.5962,25.65,36635,0
+IBDZ.US,D,20250602,000000,25.4416,25.549,25.44,25.53,42201,0
+IBDZ.US,D,20250603,000000,25.5995,25.61,25.475,25.52,58797,0
+IBDZ.US,D,20250604,000000,25.625,25.71,25.585,25.6891,49943,0
+IBDZ.US,D,20250605,000000,25.7,25.72,25.59,25.6,29131,0
+IBDZ.US,D,20250606,000000,25.535,25.56,25.44,25.46,61602,0
+IBDZ.US,D,20250609,000000,25.4999,25.56,25.461,25.521,74264,0
+IBDZ.US,D,20250610,000000,25.62,25.65,25.54,25.575,32269,0
+IBDZ.US,D,20250611,000000,25.645,25.7,25.61,25.675,56235,0
+IBDZ.US,D,20250612,000000,25.74,25.79,25.72,25.785,17387,0
+IBDZ.US,D,20250613,000000,25.735,25.76,25.6199,25.66,40897,0
+IBDZ.US,D,20250616,000000,25.73,25.7303,25.6205,25.6559,46237,0
+IBDZ.US,D,20250617,000000,25.7538,25.7538,25.6495,25.69,37395,0
+IBDZ.US,D,20250618,000000,25.8199,25.8199,25.698,25.8,41934,0
+IBDZ.US,D,20250620,000000,25.7174,25.81,25.64,25.775,60669,0
+IBDZ.US,D,20250623,000000,25.86,25.91,25.7898,25.88,41184,0
+IBDZ.US,D,20250624,000000,25.833,25.97,25.825,25.97,75399,0
+IBDZ.US,D,20250625,000000,25.915,25.96,25.8701,25.9294,47136,0
+IBDZ.US,D,20250626,000000,25.97,26.02,25.93,26.02,40075,0
+IBDZ.US,D,20250627,000000,25.975,26.065,25.96,26.03,26943,0
+IBDZ.US,D,20250630,000000,26.0498,26.14,26.03,26.13,45708,0
+IBDZ.US,D,20250701,000000,26.01,26.05,25.9401,26.05,46730,0
+IBDZ.US,D,20250702,000000,25.955,26.02,25.92,26.02,279978,0
+IBDZ.US,D,20250703,000000,25.97,25.9973,25.935,25.98,47944,0
+IBDZ.US,D,20250707,000000,25.9,25.92,25.82,25.84,75399,0
+IBDZ.US,D,20250708,000000,25.84,25.84,25.75,25.7871,52300,0
+IBDZ.US,D,20250709,000000,25.845,25.95,25.815,25.95,74595,0
+IBDZ.US,D,20250710,000000,25.9199,25.9199,25.84,25.9,42943,0
+IBDZ.US,D,20250711,000000,25.85,25.85,25.7559,25.79,34957,0
+IBDZ.US,D,20250714,000000,25.795,25.81,25.7401,25.79,38038,0
+IBDZ.US,D,20250715,000000,25.759,25.81,25.67,25.695,71874,0
+IBDZ.US,D,20250716,000000,25.7599,25.79,25.709,25.76,30750,0
+IBDZ.US,D,20250717,000000,25.8,25.88,25.75,25.825,82934,0
+IBDZ.US,D,20250718,000000,25.845,25.91,25.82,25.86,56891,0
+IBDZ.US,D,20250721,000000,26,26.55,25.91,25.95,79531,0
+IBDZ.US,D,20250722,000000,25.97,26.0398,25.94,26.0064,53688,0
+IBDZ.US,D,20250723,000000,25.91,26.02,25.9,25.95,206717,0
+IBDZ.US,D,20250724,000000,25.92,26.01,25.8707,25.93,56861,0
+IBDZ.US,D,20250725,000000,25.86,25.99,25.86,25.97,69108,0
+IBDZ.US,D,20250728,000000,25.895,26,25.895,25.99,170456,0
+IBDZ.US,D,20250729,000000,25.93,26.0799,25.93,26.06,61859,0
+IBDZ.US,D,20250730,000000,25.94,26.1097,25.93,26.04,53000,0
+IBDZ.US,D,20250731,000000,26.08,26.11,26,26,55798,0
+IBDZ.US,D,20250801,000000,26.01,26.16,26.01,26.15,29236,0
+IBDZ.US,D,20250804,000000,26.15,26.2,26.11,26.187,60161,0
+IBDZ.US,D,20250805,000000,26.07,26.19,26.07,26.17,75354,0
+IBDZ.US,D,20250806,000000,26.07,26.1999,26.07,26.17,46424,0
+IBDZ.US,D,20250807,000000,26.12,26.21,26.115,26.14,85640,0
+IBDZ.US,D,20250808,000000,26.06,26.1237,26.05,26.075,33399,0
+IBDZ.US,D,20250811,000000,26.11,26.13,26.08,26.08,86072,0
+IBDZ.US,D,20250812,000000,26.07,26.115,26.02,26.11,116734,0
+IBDZ.US,D,20250813,000000,26.28,26.29,26.17,26.22,83585,0
+IBDZ.US,D,20250814,000000,26.17,26.18,26.11,26.12,64530,0
+IBDZ.US,D,20250815,000000,26.15,26.16,26.09,26.11,83270,0
+IBDZ.US,D,20250818,000000,26.1358,26.16,26.05,26.05,80155,0
+IBDZ.US,D,20250819,000000,26.11,26.135,26.0901,26.12,89313,0
+IBDZ.US,D,20250820,000000,26.09,26.165,26.08,26.08,78712,0
+IBDZ.US,D,20250821,000000,26.115,26.18,26,26.06,85628,0
+IBDZ.US,D,20250822,000000,26.125,26.26,26.125,26.22,35115,0
+IBDZ.US,D,20250825,000000,26.2144,26.24,26.17,26.17,72418,0
+IBDZ.US,D,20250826,000000,26.22,26.2599,26.15,26.21,108274,0
+IBDZ.US,D,20250827,000000,26.2,26.26,26.1599,26.24,94381,0
+IBDZ.US,D,20250828,000000,26.3,26.33,26.24,26.27,92987,0
+IBDZ.US,D,20250829,000000,26.2193,26.4,26.2,26.21,249294,0
+IBDZ.US,D,20250902,000000,25.97,26.089,25.97,26.06,97458,0
+IBDZ.US,D,20250903,000000,26.38,26.38,26.07,26.16,86887,0
+IBDZ.US,D,20250904,000000,26.2,26.3299,26.2,26.3,67947,0
+IBDZ.US,D,20250905,000000,26.49,26.51,26.44,26.5,58815,0
+IBDZ.US,D,20250908,000000,26.55,26.58,26.43,26.56,128288,0
+IBDZ.US,D,20250909,000000,26.62,26.62,26.42,26.48,108579,0
+IBDZ.US,D,20250910,000000,26.82,26.82,26.52,26.56,47173,0
+IBDZ.US,D,20250911,000000,26.58,26.6758,26.56,26.65,83869,0
+IBDZ.US,D,20250912,000000,26.63,26.63,26.53,26.6,77675,0
+IBDZ.US,D,20250915,000000,26.7099,26.7099,26.64,26.67,84919,0
+IBDZ.US,D,20250916,000000,26.67,26.7044,26.63,26.67,99728,0
+IBDZ.US,D,20250917,000000,26.66,26.74,26.55,26.6,84409,0
+IBDZ.US,D,20250918,000000,26.5934,26.5934,26.51,26.55,340301,0
+IBDZ.US,D,20250919,000000,26.585,26.59,26.52,26.59,71005,0
+IBDZ.US,D,20250922,000000,26.55,26.58,26.48,26.48,89261,0
+IBDZ.US,D,20250923,000000,26.585,26.585,26.5,26.55,76018,0
+IBDZ.US,D,20250924,000000,26.54,26.54,26.45,26.49,87637,0
+IBDZ.US,D,20250925,000000,26.54,26.54,26.35,26.42,91861,0
+IBDZ.US,D,20250926,000000,26.455,26.46,26.39,26.46,23857,0
+IBDZ.US,D,20250929,000000,26.5,26.54,26.45,26.54,86771,0
+IBDZ.US,D,20250930,000000,26.545,26.56,26.47,26.47,96943,0
+IBDZ.US,D,20251001,000000,26.505,26.5387,26.435,26.495,46200,0
+IBDZ.US,D,20251002,000000,26.5683,26.5683,26.47,26.51,1104923,0
+IBDZ.US,D,20251003,000000,26.565,26.565,26.485,26.495,59529,0
+IBDZ.US,D,20251006,000000,26.45,26.48,26.4,26.41,75091,0
+IBDZ.US,D,20251007,000000,26.48,26.4962,26.435,26.45,51651,0
+IBDZ.US,D,20251008,000000,26.55,26.55,26.44,26.44,88596,0
+IBDZ.US,D,20251009,000000,26.5499,26.5499,26.36,26.37,61707,0
+IBDZ.US,D,20251010,000000,26.475,26.5496,26.43,26.43,70429,0
+IBDZ.US,D,20251013,000000,26.43,26.54,26.43,26.54,30110,0
+IBDZ.US,D,20251014,000000,26.505,26.6199,26.45,26.52,54838,0
+IBDZ.US,D,20251015,000000,26.61,26.6692,26.57,26.61,73373,0
+IBDZ.US,D,20251016,000000,26.56,26.72,26.56,26.72,68406,0
+IBDZ.US,D,20251017,000000,26.645,26.6555,26.6,26.62,58098,0
+IBDZ.US,D,20251020,000000,26.72,26.72,26.65,26.65,42490,0
+IBDZ.US,D,20251021,000000,26.73,26.75,26.69,26.69,80222,0
+IBDZ.US,D,20251022,000000,26.69,26.75,26.66,26.7,94866,0
+IBDZ.US,D,20251023,000000,26.73,26.73,26.67,26.67,130922,0
+IBDZ.US,D,20251024,000000,26.73,26.75,26.69,26.7,71154,0
+IBDZ.US,D,20251027,000000,26.7,26.8,26.69,26.74,51164,0
+IBDZ.US,D,20251028,000000,26.7701,26.79,26.72,26.73,90246,0
+IBDZ.US,D,20251029,000000,26.7925,26.7925,26.6,26.62,77899,0
+IBDZ.US,D,20251030,000000,26.53,26.58,26.48,26.5,196805,0
+IBDZ.US,D,20251031,000000,26.5826,26.6099,26.46,26.46,153156,0
+IBDZ.US,D,20251103,000000,26.343,26.38,26.26,26.27,140308,0
+IBDZ.US,D,20251104,000000,26.4394,26.4394,26.26,26.36,132779,0
+IBDZ.US,D,20251105,000000,26.61,26.61,26.26,26.27,116042,0
+IBDZ.US,D,20251106,000000,26.36,26.41,26.36,26.38,66661,0
+IBDZ.US,D,20251107,000000,26.34,26.4029,26.34,26.36,90045,0
+IBDZ.US,D,20251110,000000,26.4813,26.4813,26.35,26.35,254026,0
+IBDZ.US,D,20251111,000000,26.4638,26.49,26.36,26.47,176170,0
+IBDZ.US,D,20251112,000000,26.47,26.56,26.43,26.45,195840,0
+IBDZ.US,D,20251113,000000,26.43,26.4481,26.33,26.34,144374,0
+IBDZ.US,D,20251114,000000,26.405,26.48,26.25,26.26,113381,0
+IBDZ.US,D,20251117,000000,26.33,26.35,26.27,26.28,175193,0
+IBDZ.US,D,20251118,000000,26.42,26.42,26.29,26.34,76582,0
+IBDZ.US,D,20251119,000000,26.48,26.48,26.31,26.34,183126,0
+IBDZ.US,D,20251120,000000,26.48,26.48,26.33,26.38,119154,0
+IBDZ.US,D,20251121,000000,26.42,26.47,26.37,26.47,424131,0
+IBDZ.US,D,20251124,000000,26.6,26.6,26.46,26.53,150849,0
+IBDZ.US,D,20251125,000000,26.54,26.64,26.5,26.64,73567,0
+IBDZ.US,D,20251126,000000,26.91,26.91,26.55,26.71,113247,0
+IBDZ.US,D,20251128,000000,26.66,26.68,26.59,26.66,38020,0
+IBDZ.US,D,20251201,000000,26.4445,26.4445,26.355,26.41,90826,0
+IBDZ.US,D,20251202,000000,26.4821,26.49,26.39,26.43,695156,0
+IBDZ.US,D,20251203,000000,26.45,26.53,26.45,26.48,573839,0
+IBDZ.US,D,20251204,000000,26.48,26.48,26.4445,26.45,300632,0
+IBDZ.US,D,20251205,000000,26.45,26.48,26.41,26.43,149266,0
+IBDZ.US,D,20251208,000000,26.42,26.43,26.35,26.37,167201,0
+IBDZ.US,D,20251209,000000,26.37,26.43,26.33,26.33,194333,0
+IBDZ.US,D,20251210,000000,26.365,26.4758,26.32,26.45,120382,0
+IBDZ.US,D,20251211,000000,26.5,26.517842,26.435,26.44,153860,0
+IBDZ.US,D,20251212,000000,26.3621,26.42,26.315,26.33,99505,0
+IBDZ.US,D,20251215,000000,26.4096,26.42,26.34,26.34,69718,0
+IBDZ.US,D,20251216,000000,26.34,26.41,26.34,26.4,62080,0
+IBDZ.US,D,20251217,000000,26.4,26.4,26.36,26.39,100355,0
+IBDZ.US,D,20251218,000000,26.5,26.5,26.445,26.48,99537,0
+IBDZ.US,D,20251219,000000,26.355,26.3619,26.31,26.31,275617,0
+IBDZ.US,D,20251222,000000,26.36,26.4433,26.29,26.31,478824,0
+IBDZ.US,D,20251223,000000,26.27,26.36,26.24,26.33,752607,0
+IBDZ.US,D,20251224,000000,27.48,27.48,26.34,26.41,114177,0
+IBDZ.US,D,20251226,000000,26.51,26.55,26.4,26.44,143781,0
+IBDZ.US,D,20251229,000000,26.44,26.5,26.43,26.47,230486,0
+IBDZ.US,D,20251230,000000,26.46,26.4767,26.42,26.45,106023,0
+IBDZ.US,D,20251231,000000,26.405,26.45,26.37,26.37,113686,0
+IBDZ.US,D,20260102,000000,26.39,26.41,26.33,26.36,167813,0
+IBDZ.US,D,20260105,000000,26.36,26.4375,26.36,26.43,172768,0
+IBDZ.US,D,20260106,000000,26.425,26.45,26.3619,26.45,258098,0
+IBDZ.US,D,20260107,000000,26.48,26.49,26.42,26.42,337866,0
+IBDZ.US,D,20260108,000000,26.38,26.43,26.3645,26.39,242232,0
+IBDZ.US,D,20260109,000000,26.3954,26.445,26.36,26.44,207225,0
+IBDZ.US,D,20260112,000000,26.4,26.44,26.38,26.41,218433,0
+IBDZ.US,D,20260113,000000,26.4431,26.47,26.4267,26.455,208820,0
+IBDZ.US,D,20260114,000000,26.5199,26.5199,26.46,26.51,201902,0
+IBDZ.US,D,20260115,000000,26.53,26.53,26.43,26.43,157374,0
+IBDZ.US,D,20260116,000000,26.455,26.47,26.38,26.39,116158,0
+IBDZ.US,D,20260120,000000,26.3,26.32,26.24,26.25,198573,0
+IBDZ.US,D,20260121,000000,26.26,26.41,26.26,26.4,199075,0
+IBDZ.US,D,20260122,000000,26.4063,26.43,26.37,26.41,215730,0
+IBDZ.US,D,20260123,000000,26.4,26.45,26.38,26.43,159567,0
+IBDZ.US,D,20260126,000000,26.49,26.49,26.45,26.45,180769,0
+IBDZ.US,D,20260127,000000,26.445,26.4799,26.44,26.44,133173,0
+IBDZ.US,D,20260128,000000,26.46,26.46,26.38,26.41,209771,0
+IBDZ.US,D,20260129,000000,26.385,26.45,26.37,26.43,212187,0
+IBDZ.US,D,20260130,000000,26.43,26.44,26.41,26.41,277029,0
+IBDZ.US,D,20260202,000000,26.31,26.33,26.27,26.28,156446,0
+IBDZ.US,D,20260203,000000,26.27,26.3068,26.26,26.29,269619,0
+IBDZ.US,D,20260204,000000,26.27,26.2865,26.235,26.28,269193,0
+IBDZ.US,D,20260205,000000,26.33,26.41,26.31,26.4,222796,0
+IBDZ.US,D,20260206,000000,26.39,26.415,26.36,26.41,329966,0
+IBDZ.US,D,20260209,000000,26.35,26.4299,26.35,26.41,535287,0
+IBDZ.US,D,20260210,000000,26.5,26.51,26.45,26.46,320094,0
+IBDZ.US,D,20260211,000000,26.42,26.4787,26.41,26.43,152135,0
+IBDZ.US,D,20260212,000000,26.49,26.55,26.48,26.54,224313,0
+IBDZ.US,D,20260213,000000,26.595,26.62,26.58,26.615,265595,0
+IBDZ.US,D,20260217,000000,26.6,26.64,26.59,26.64,250722,0
+IBDZ.US,D,20260218,000000,26.605,26.6267,26.59,26.6,190612,0
diff --git a/daily/us/nyse stocks/1/icr_a.us.txt b/daily/us/nyse stocks/1/icr_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b520431a044d948d18e928ad9602fb96859ea36c
--- /dev/null
+++ b/daily/us/nyse stocks/1/icr_a.us.txt	
@@ -0,0 +1,1048 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICR_A.US,D,20210924,000000,24.95,24.97,24.71,24.85,45460,0
+ICR_A.US,D,20210927,000000,24.95,24.95,24.6,24.72,57169,0
+ICR_A.US,D,20210928,000000,24.7,24.91,24.7,24.75,12795,0
+ICR_A.US,D,20210929,000000,24.8,24.898,24.7287,24.85,2944,0
+ICR_A.US,D,20210930,000000,24.85,24.9,24.85,24.9,2802,0
+ICR_A.US,D,20211001,000000,24.8987,24.8987,24.795,24.795,4135,0
+ICR_A.US,D,20211004,000000,24.88,24.89,24.7,24.75,10204,0
+ICR_A.US,D,20211005,000000,24.88,24.9,24.8,24.835,4096,0
+ICR_A.US,D,20211006,000000,24.85,24.88,24.737,24.88,22680,0
+ICR_A.US,D,20211007,000000,24.88,24.8991,24.86,24.88,3602,0
+ICR_A.US,D,20211008,000000,24.9,25.4899,24.89,25.4899,7017,0
+ICR_A.US,D,20211011,000000,25.175,25.3999,25,25.3,4698,0
+ICR_A.US,D,20211012,000000,25.3999,25.3999,25.03,25.03,772,0
+ICR_A.US,D,20211013,000000,25.125,25.25,25.115,25.115,1446,0
+ICR_A.US,D,20211014,000000,25.17,25.38,25.17,25.38,3500,0
+ICR_A.US,D,20211015,000000,25.395,25.395,25.35,25.35,2084,0
+ICR_A.US,D,20211018,000000,25.315,25.55,25.315,25.35,8102,0
+ICR_A.US,D,20211019,000000,25.55,25.55,25.35,25.35,639,0
+ICR_A.US,D,20211020,000000,25.29,25.29,25,25.15,6606,0
+ICR_A.US,D,20211021,000000,25.4,25.46,25.25,25.25,1217,0
+ICR_A.US,D,20211022,000000,25.39,25.39,25.25,25.3,1955,0
+ICR_A.US,D,20211025,000000,25.26,25.2999,25.225,25.285,6323,0
+ICR_A.US,D,20211026,000000,25.245,25.39,24.99,25,6159,0
+ICR_A.US,D,20211029,000000,25.03,25.05,24.9,24.95,26896,0
+ICR_A.US,D,20211101,000000,25.02,25.02,24.99,25.02,6324,0
+ICR_A.US,D,20211102,000000,25.02,25.02,24.95,25.02,4429,0
+ICR_A.US,D,20211103,000000,24.98,25.02,24.98,25.02,930,0
+ICR_A.US,D,20211104,000000,25.05,25.05,25.05,25.05,1809,0
+ICR_A.US,D,20211105,000000,25.02,25.02,24.99,25.02,9199,0
+ICR_A.US,D,20211108,000000,25.17,25.19,25.02,25.02,2527,0
+ICR_A.US,D,20211109,000000,25.09,25.1,25.09,25.1,1175,0
+ICR_A.US,D,20211110,000000,25.02,25.12,24.92,25.04,2033,0
+ICR_A.US,D,20211111,000000,25.04,25.04,24.9002,25.04,5530,0
+ICR_A.US,D,20211112,000000,25.24,25.25,25.128,25.24,7274,0
+ICR_A.US,D,20211115,000000,25.1899,25.19,25.15,25.15,1580,0
+ICR_A.US,D,20211116,000000,25.01,25.1899,25,25.1899,1384,0
+ICR_A.US,D,20211117,000000,25.15,25.15,25.03,25.15,5361,0
+ICR_A.US,D,20211118,000000,25.21,25.23,25.18,25.1801,6051,0
+ICR_A.US,D,20211119,000000,25.069,25.2286,25.069,25.2286,1232,0
+ICR_A.US,D,20211122,000000,25.16,25.16,25,25.01,3847,0
+ICR_A.US,D,20211123,000000,25,25,24.995,25,4202,0
+ICR_A.US,D,20211124,000000,25.0606,25.0606,25.0606,25.0606,440,0
+ICR_A.US,D,20211126,000000,25,25,24.76,24.79,3381,0
+ICR_A.US,D,20211129,000000,25.22,25.23,25,25,1835,0
+ICR_A.US,D,20211130,000000,24.98,25,24.98,25,1896,0
+ICR_A.US,D,20211201,000000,25,25,25,25,3639,0
+ICR_A.US,D,20211202,000000,25,25.09,24.5802,24.97,5257,0
+ICR_A.US,D,20211203,000000,25.2299,25.2299,24.8,24.8,520,0
+ICR_A.US,D,20211206,000000,24.775,24.775,24.775,24.775,103,0
+ICR_A.US,D,20211207,000000,25.05,25.125,25.0254,25.05,1310,0
+ICR_A.US,D,20211208,000000,24.925,25.05,24.925,25.05,408,0
+ICR_A.US,D,20211209,000000,25.23,25.23,25.05,25.05,2370,0
+ICR_A.US,D,20211210,000000,25.05,25.05,25.022,25.022,5715,0
+ICR_A.US,D,20211213,000000,25,25.05,24.79,25.05,5327,0
+ICR_A.US,D,20211214,000000,24.7999,24.7999,24.78,24.78,922,0
+ICR_A.US,D,20211215,000000,24.93,24.94,24.49,24.93,5472,0
+ICR_A.US,D,20211216,000000,25.03,25.0399,24.85,25.03,3193,0
+ICR_A.US,D,20211217,000000,24.9506,25.048,24.855,25.048,2103,0
+ICR_A.US,D,20211220,000000,24.7006,25.04,24.7006,25.04,1132,0
+ICR_A.US,D,20211221,000000,24.855,25.04,24.855,24.955,2478,0
+ICR_A.US,D,20211222,000000,25.29,25.31,25.05,25.05,1059,0
+ICR_A.US,D,20211223,000000,25.03,25.03,25,25,645,0
+ICR_A.US,D,20211227,000000,24.9999,24.9999,24.855,24.855,2468,0
+ICR_A.US,D,20211228,000000,24.9,24.9,24.75,24.75,2332,0
+ICR_A.US,D,20211229,000000,24.925,24.925,24.925,24.925,285,0
+ICR_A.US,D,20211230,000000,25.12,25.13,25.02,25.13,2665,0
+ICR_A.US,D,20211231,000000,25.045,25.045,25.045,25.045,400,0
+ICR_A.US,D,20220103,000000,25.04,25.04,25.04,25.04,522,0
+ICR_A.US,D,20220104,000000,25,25.01,24.81,24.81,15643,0
+ICR_A.US,D,20220105,000000,25.04,25.04,24.9,24.91,1473,0
+ICR_A.US,D,20220106,000000,25.0179,25.0499,24.975,25.028,6743,0
+ICR_A.US,D,20220107,000000,24.99,25.05,24.82,25.05,1595,0
+ICR_A.US,D,20220110,000000,24.85,24.95,24.85,24.94,3660,0
+ICR_A.US,D,20220111,000000,24.995,24.995,24.67,24.69,3890,0
+ICR_A.US,D,20220113,000000,25.1999,25.1999,25.1999,25.1999,296,0
+ICR_A.US,D,20220114,000000,24.9,25.06,24.875,24.9,19565,0
+ICR_A.US,D,20220118,000000,25,25,24.75,24.76,7528,0
+ICR_A.US,D,20220119,000000,24.75,24.98,24.6,24.6,2494,0
+ICR_A.US,D,20220120,000000,24.635,25.0489,24.34,24.34,2520,0
+ICR_A.US,D,20220121,000000,24.5,24.58,24.42,24.485,1524,0
+ICR_A.US,D,20220124,000000,24.6099,24.6099,24.2503,24.2503,1978,0
+ICR_A.US,D,20220125,000000,24.6199,24.62,24.2501,24.2502,2135,0
+ICR_A.US,D,20220126,000000,24.4607,24.4607,24.335,24.335,4711,0
+ICR_A.US,D,20220127,000000,24.25,24.25,23.32,23.32,3125,0
+ICR_A.US,D,20220128,000000,23.63,24.2914,23.6,24.2481,2285,0
+ICR_A.US,D,20220131,000000,24.42,24.42,24.42,24.42,207,0
+ICR_A.US,D,20220201,000000,24.73,24.76,23.86,24.69,4001,0
+ICR_A.US,D,20220202,000000,24.5,24.51,23.885,24.03,42209,0
+ICR_A.US,D,20220203,000000,23.665,23.665,23.665,23.665,857,0
+ICR_A.US,D,20220207,000000,23.86,23.94,23.75,23.75,1886,0
+ICR_A.US,D,20220208,000000,23.15,23.375,23.0075,23.1,7373,0
+ICR_A.US,D,20220209,000000,23.11,23.4,23.11,23.4,7063,0
+ICR_A.US,D,20220210,000000,23.21,23.81,22.27,23.81,28782,0
+ICR_A.US,D,20220214,000000,23.2321,23.5,22.61,22.72,3918,0
+ICR_A.US,D,20220215,000000,22.72,22.78,22.4773,22.72,4642,0
+ICR_A.US,D,20220216,000000,23,23.29,22.97,23.29,8982,0
+ICR_A.US,D,20220217,000000,23.36,23.7,23.05,23.52,138702,0
+ICR_A.US,D,20220218,000000,23.55,23.55,23.135,23.135,15556,0
+ICR_A.US,D,20220222,000000,22.62,22.62,21.38,22.61,24267,0
+ICR_A.US,D,20220223,000000,22.2,23.45,22.19,22.85,69951,0
+ICR_A.US,D,20220224,000000,22.88,23.18,22.3,22.3,63799,0
+ICR_A.US,D,20220225,000000,22.31,22.78,22.31,22.58,2150,0
+ICR_A.US,D,20220228,000000,22.4999,22.4999,22.2671,22.3,725,0
+ICR_A.US,D,20220301,000000,22.43,22.58,22.0078,22.03,10257,0
+ICR_A.US,D,20220302,000000,22.15,23.25,22.15,23.2,162452,0
+ICR_A.US,D,20220303,000000,23.78,23.78,23.551,23.551,713,0
+ICR_A.US,D,20220304,000000,22.8,22.83,22.7901,22.83,371,0
+ICR_A.US,D,20220307,000000,22.09,22.09,21.31,21.31,1295,0
+ICR_A.US,D,20220308,000000,21.636,21.636,20.865,21.17,2435,0
+ICR_A.US,D,20220309,000000,21.03,21.255,21.0001,21.2,4403,0
+ICR_A.US,D,20220310,000000,21.44,21.475,21.42,21.475,925,0
+ICR_A.US,D,20220311,000000,21.96,22.01,21.7,22,4851,0
+ICR_A.US,D,20220314,000000,21.52,22.195,21.5131,22.195,3697,0
+ICR_A.US,D,20220315,000000,22.44,22.7999,22.42,22.7,4716,0
+ICR_A.US,D,20220316,000000,22.7,22.8,22.7,22.8,10000,0
+ICR_A.US,D,20220317,000000,23.3699,23.3699,23.3699,23.3699,100,0
+ICR_A.US,D,20220321,000000,23.5,23.5,23.3719,23.5,3650,0
+ICR_A.US,D,20220322,000000,24.08,24.08,24.0799,24.0799,1021,0
+ICR_A.US,D,20220323,000000,23.8656,24.05,23.3001,23.3001,3615,0
+ICR_A.US,D,20220324,000000,23.52,23.52,23.52,23.52,167,0
+ICR_A.US,D,20220325,000000,23.3,23.68,23.3,23.48,1164,0
+ICR_A.US,D,20220328,000000,23,23.5,23,23.48,6856,0
+ICR_A.US,D,20220329,000000,23.1,23.47,23.1,23.47,1782,0
+ICR_A.US,D,20220330,000000,23.4,23.48,23.4,23.435,3165,0
+ICR_A.US,D,20220331,000000,23.48,23.48,23.32,23.32,1123,0
+ICR_A.US,D,20220404,000000,23.335,23.335,23.335,23.335,519,0
+ICR_A.US,D,20220405,000000,23.41,23.4799,23.335,23.41,1000,0
+ICR_A.US,D,20220406,000000,23.1901,23.335,23.19,23.2871,1294,0
+ICR_A.US,D,20220413,000000,23.085,23.085,23.085,23.085,215,0
+ICR_A.US,D,20220418,000000,23.03,23.11,23.03,23.03,2145,0
+ICR_A.US,D,20220419,000000,23.05,23.05,23,23.0003,1054,0
+ICR_A.US,D,20220420,000000,22.85,22.95,21.35,22.01,14332,0
+ICR_A.US,D,20220421,000000,22.08,22.9,21.36,22.13,36712,0
+ICR_A.US,D,20220422,000000,21.46,22.13,21.46,21.89,1503,0
+ICR_A.US,D,20220425,000000,22.12,22.12,21.5,21.96,1092,0
+ICR_A.US,D,20220426,000000,21.83,21.87,21.83,21.85,1588,0
+ICR_A.US,D,20220427,000000,21.945,22.2621,21.945,22.2621,718,0
+ICR_A.US,D,20220428,000000,22.305,22.42,22.305,22.42,1135,0
+ICR_A.US,D,20220429,000000,22.54,22.54,22.48,22.516,684,0
+ICR_A.US,D,20220502,000000,22.3,22.345,22.3,22.345,529,0
+ICR_A.US,D,20220503,000000,22.37,22.37,22.37,22.37,203,0
+ICR_A.US,D,20220504,000000,22.37,22.37,22.37,22.37,674,0
+ICR_A.US,D,20220510,000000,22.4,22.4,22.4,22.4,138,0
+ICR_A.US,D,20220512,000000,22.2,22.2,21.7,22.2,16174,0
+ICR_A.US,D,20220517,000000,22.075,22.075,22.075,22.075,527,0
+ICR_A.US,D,20220518,000000,21.4,21.4,20.855,20.99,4978,0
+ICR_A.US,D,20220519,000000,21.07,21.6,20.89,21.6,243043,0
+ICR_A.US,D,20220523,000000,21.6999,21.6999,21.6999,21.6999,344,0
+ICR_A.US,D,20220524,000000,21.8,21.8,21.8,21.8,198,0
+ICR_A.US,D,20220525,000000,21.72,21.72,21.35,21.35,1555,0
+ICR_A.US,D,20220526,000000,21.27,21.565,21.27,21.5,1404,0
+ICR_A.US,D,20220527,000000,21.51,21.52,21.35,21.35,20598,0
+ICR_A.US,D,20220531,000000,21.55,21.55,21.55,21.55,100,0
+ICR_A.US,D,20220601,000000,21.75,21.77,21.53,21.53,787,0
+ICR_A.US,D,20220602,000000,21.75,21.75,21.35,21.53,27371,0
+ICR_A.US,D,20220603,000000,21.71,21.74,21.67,21.67,977,0
+ICR_A.US,D,20220606,000000,21.52,21.52,21.16,21.16,608,0
+ICR_A.US,D,20220607,000000,21.5,21.5,21.5,21.5,236,0
+ICR_A.US,D,20220608,000000,21.3,21.51,21.3,21.39,580,0
+ICR_A.US,D,20220609,000000,21.74,21.74,21.74,21.74,270,0
+ICR_A.US,D,20220610,000000,21.15,21.53,20.47,21.53,1890,0
+ICR_A.US,D,20220613,000000,21.4,21.4,20.74,21.36,1157,0
+ICR_A.US,D,20220615,000000,21.16,21.16,20.58,20.73,866,0
+ICR_A.US,D,20220616,000000,20.44,20.97,20.44,20.97,429,0
+ICR_A.US,D,20220617,000000,20.8,20.8,18.88,19.99,3276,0
+ICR_A.US,D,20220621,000000,20.39,20.49,19.34,19.77,4792,0
+ICR_A.US,D,20220622,000000,20.26,20.26,19.99,19.99,327,0
+ICR_A.US,D,20220623,000000,20.48,20.48,19.52,20.15,1346,0
+ICR_A.US,D,20220624,000000,20,20.15,19.5,19.98,4272,0
+ICR_A.US,D,20220627,000000,19.6,20.05,19.2,20.05,2281,0
+ICR_A.US,D,20220628,000000,20.24,20.24,19.49,19.49,1300,0
+ICR_A.US,D,20220629,000000,18.93,18.93,18.29,18.29,1824,0
+ICR_A.US,D,20220630,000000,18.44,18.96,18.07,18.36,8363,0
+ICR_A.US,D,20220701,000000,18.35,18.53,18.35,18.53,363,0
+ICR_A.US,D,20220705,000000,18.44,18.67,18.44,18.67,2057,0
+ICR_A.US,D,20220706,000000,18.81,18.81,18.81,18.81,104,0
+ICR_A.US,D,20220707,000000,18.8,19.26,18.8,19.03,1342,0
+ICR_A.US,D,20220708,000000,19.5,19.5,19.5,19.5,100,0
+ICR_A.US,D,20220711,000000,19.11,19.11,19.11,19.11,817,0
+ICR_A.US,D,20220713,000000,18.68,19.17,18.68,19.17,866,0
+ICR_A.US,D,20220714,000000,18.99,18.99,18.99,18.99,321,0
+ICR_A.US,D,20220715,000000,18.77,19.115,18.77,19.115,284,0
+ICR_A.US,D,20220718,000000,18.5,18.5,18,18,2332,0
+ICR_A.US,D,20220719,000000,18,18.4499,17.8687,18,3426,0
+ICR_A.US,D,20220720,000000,18,18.175,18,18,1975,0
+ICR_A.US,D,20220721,000000,17.98,17.99,17.9109,17.99,1367,0
+ICR_A.US,D,20220722,000000,18,18.17,17.11,18,4399,0
+ICR_A.US,D,20220725,000000,17.51,18.2173,17.4701,18.12,2392,0
+ICR_A.US,D,20220726,000000,17.88,17.88,17.2,17.57,3524,0
+ICR_A.US,D,20220727,000000,17.42,17.8,17.34,17.58,2919,0
+ICR_A.US,D,20220728,000000,17.63,17.63,16.62,17.3,9626,0
+ICR_A.US,D,20220729,000000,17.635,17.635,17.2,17.3349,2608,0
+ICR_A.US,D,20220802,000000,17.635,17.69,17.3636,17.58,5507,0
+ICR_A.US,D,20220803,000000,17.58,18,17.55,17.7,4387,0
+ICR_A.US,D,20220804,000000,17.77,17.9,17.7,17.75,1671,0
+ICR_A.US,D,20220808,000000,17.2,18,17.2,17.9,1889,0
+ICR_A.US,D,20220809,000000,18.2,18.25,17.905,18,34301,0
+ICR_A.US,D,20220810,000000,17.98,17.99,17.845,17.97,4456,0
+ICR_A.US,D,20220811,000000,17.9255,18.24,17.75,17.75,7125,0
+ICR_A.US,D,20220812,000000,17.69,18.19,17.69,18,19867,0
+ICR_A.US,D,20220815,000000,17.91,18.025,17.8,17.9999,5880,0
+ICR_A.US,D,20220816,000000,17.98,17.99,17.95,17.98,93915,0
+ICR_A.US,D,20220817,000000,17.95,18,17.75,17.75,5694,0
+ICR_A.US,D,20220818,000000,17.5946,17.75,17.5946,17.7056,3659,0
+ICR_A.US,D,20220819,000000,17.68,17.68,17.15,17.58,4620,0
+ICR_A.US,D,20220822,000000,21.71,22.21,21.05,21.32,140715,0
+ICR_A.US,D,20220823,000000,21.31,21.36,21.14,21.2,18224,0
+ICR_A.US,D,20220824,000000,21.09,21.75,20.8,21.75,18638,0
+ICR_A.US,D,20220825,000000,21.75,22.1499,21.73,21.85,3863,0
+ICR_A.US,D,20220826,000000,22.08,22.23,21.9,22.2242,14721,0
+ICR_A.US,D,20220829,000000,22.1606,22.37,22.005,22.37,2829,0
+ICR_A.US,D,20220830,000000,22.37,22.4291,22,22.39,3339,0
+ICR_A.US,D,20220831,000000,22.035,22.48,22.035,22.48,1718,0
+ICR_A.US,D,20220901,000000,21.7601,22.0956,21.7601,22.0956,1675,0
+ICR_A.US,D,20220902,000000,22.48,22.48,22.48,22.48,322,0
+ICR_A.US,D,20220906,000000,22.23,22.23,21.78,21.78,5251,0
+ICR_A.US,D,20220907,000000,21.78,21.78,21.3,21.3,7783,0
+ICR_A.US,D,20220908,000000,21.055,21.15,21.055,21.08,3376,0
+ICR_A.US,D,20220909,000000,21.02,21.08,20.8,20.9,14306,0
+ICR_A.US,D,20220912,000000,20.85,20.85,20.76,20.85,4911,0
+ICR_A.US,D,20220913,000000,21,21.41,20.74,21,19992,0
+ICR_A.US,D,20220914,000000,20.74,20.88,20.58,20.58,27326,0
+ICR_A.US,D,20220915,000000,20.5,20.96,20.5,20.63,5456,0
+ICR_A.US,D,20220916,000000,20.63,20.63,20.35,20.45,6148,0
+ICR_A.US,D,20220919,000000,20.22,20.575,20.22,20.35,5749,0
+ICR_A.US,D,20220920,000000,20.5,20.5,20.5,20.5,1169,0
+ICR_A.US,D,20220921,000000,21.1,21.1,20.07,20.07,8205,0
+ICR_A.US,D,20220922,000000,20.07,20.07,19.925,19.98,5360,0
+ICR_A.US,D,20220923,000000,19.8,19.9,19.32,19.57,21129,0
+ICR_A.US,D,20220926,000000,19.52,19.53,18.76,19.09,12712,0
+ICR_A.US,D,20220927,000000,19.1581,19.43,18.82,18.82,7183,0
+ICR_A.US,D,20220928,000000,19.04,19.09,18.76,18.8,6430,0
+ICR_A.US,D,20220929,000000,18.52,18.925,18.52,18.6,6472,0
+ICR_A.US,D,20220930,000000,18.86,19.2465,18.86,19.21,9807,0
+ICR_A.US,D,20221003,000000,19,19.2472,19,19,2003,0
+ICR_A.US,D,20221004,000000,18.88,18.88,18.07,18.78,13274,0
+ICR_A.US,D,20221005,000000,18.65,18.78,18,18,21030,0
+ICR_A.US,D,20221006,000000,18,18.16,17.41,17.47,42474,0
+ICR_A.US,D,20221007,000000,17.72,17.9299,17.33,17.36,16392,0
+ICR_A.US,D,20221010,000000,17.6,17.61,17.5377,17.58,7654,0
+ICR_A.US,D,20221011,000000,17.45,17.45,15.75,16.63,49216,0
+ICR_A.US,D,20221012,000000,16.75,16.82,16.71,16.8126,8340,0
+ICR_A.US,D,20221013,000000,16.785,17.81,16.785,17.6,7045,0
+ICR_A.US,D,20221014,000000,17.7,17.74,16.7501,17.5,9073,0
+ICR_A.US,D,20221017,000000,17.19,17.6508,17.01,17.01,8151,0
+ICR_A.US,D,20221018,000000,17.4299,17.4299,17.06,17.41,6292,0
+ICR_A.US,D,20221019,000000,17.42,17.43,17.33,17.33,1123,0
+ICR_A.US,D,20221020,000000,17.33,17.5,17,17.1,11855,0
+ICR_A.US,D,20221021,000000,17.11,17.52,17.11,17.52,4925,0
+ICR_A.US,D,20221024,000000,17.51,17.54,17.3,17.48,5180,0
+ICR_A.US,D,20221025,000000,17.185,17.73,17.185,17.6019,6780,0
+ICR_A.US,D,20221026,000000,17.9,17.9,17.695,17.695,1527,0
+ICR_A.US,D,20221027,000000,17.74,18.45,17.7399,18.415,7218,0
+ICR_A.US,D,20221028,000000,18.41,18.88,18.3,18.55,5609,0
+ICR_A.US,D,20221031,000000,18.18,18.9699,18.18,18.53,6457,0
+ICR_A.US,D,20221101,000000,18.24,19.28,18.0655,19.2325,15254,0
+ICR_A.US,D,20221102,000000,19.5499,19.5499,19.1215,19.1215,3070,0
+ICR_A.US,D,20221103,000000,19.4919,19.61,18.9679,19.61,2408,0
+ICR_A.US,D,20221104,000000,19.6099,19.61,19.4204,19.4204,1463,0
+ICR_A.US,D,20221107,000000,19.1958,19.95,19,19.95,5866,0
+ICR_A.US,D,20221108,000000,20.02,20.02,19.7907,19.95,1728,0
+ICR_A.US,D,20221109,000000,20.8,20.8,20.8,20.8,365,0
+ICR_A.US,D,20221110,000000,19.68,20.63,19.68,20.63,1843,0
+ICR_A.US,D,20221111,000000,20.19,20.81,19.8101,19.8101,1020,0
+ICR_A.US,D,20221114,000000,19.9229,20.31,19.9229,20.0499,2249,0
+ICR_A.US,D,20221115,000000,20.3,20.3,19.9,20.29,3678,0
+ICR_A.US,D,20221116,000000,20.2899,20.49,19.24,19.6,5859,0
+ICR_A.US,D,20221117,000000,19.7,19.71,18.94,19.29,7942,0
+ICR_A.US,D,20221118,000000,19.6406,19.6406,19.6406,19.6406,361,0
+ICR_A.US,D,20221121,000000,19.2817,19.47,19.25,19.47,2105,0
+ICR_A.US,D,20221122,000000,19.36,19.36,19.35,19.35,403,0
+ICR_A.US,D,20221123,000000,19.3,19.3,19.18,19.18,1315,0
+ICR_A.US,D,20221125,000000,19.7,19.7,18.8304,19.65,1061,0
+ICR_A.US,D,20221128,000000,19.05,19.5762,18.825,18.9,5086,0
+ICR_A.US,D,20221129,000000,18.8999,19.07,18.66,18.66,3063,0
+ICR_A.US,D,20221130,000000,18.66,18.7699,18.6001,18.72,2733,0
+ICR_A.US,D,20221201,000000,18.73,18.73,18.665,18.73,1776,0
+ICR_A.US,D,20221202,000000,18.73,19.11,18.57,18.8,4063,0
+ICR_A.US,D,20221205,000000,18.85,19.6201,18.6101,18.65,5990,0
+ICR_A.US,D,20221206,000000,18.7,18.7,18.6575,18.7,3426,0
+ICR_A.US,D,20221207,000000,18.75,18.75,18.5124,18.52,2271,0
+ICR_A.US,D,20221208,000000,18.51,18.53,18.46,18.4601,1537,0
+ICR_A.US,D,20221209,000000,18.2996,18.2996,18.26,18.26,1948,0
+ICR_A.US,D,20221212,000000,18.51,18.5787,18.5,18.5787,758,0
+ICR_A.US,D,20221213,000000,18.69,18.7,18.3615,18.5,3044,0
+ICR_A.US,D,20221214,000000,18.8095,18.8095,18.05,18.08,2712,0
+ICR_A.US,D,20221215,000000,18.1,18.1,18,18.0799,13588,0
+ICR_A.US,D,20221216,000000,17.37,18.67,17.37,18.67,16243,0
+ICR_A.US,D,20221219,000000,18.6,18.6,18.5,18.5,1400,0
+ICR_A.US,D,20221220,000000,18.5,18.6,18.35,18.59,2465,0
+ICR_A.US,D,20221221,000000,18.59,18.6,18.5,18.5,3366,0
+ICR_A.US,D,20221222,000000,18.5,18.5,18.5,18.5,1325,0
+ICR_A.US,D,20221223,000000,18.81,18.81,18.6667,18.6667,748,0
+ICR_A.US,D,20221227,000000,18.7,18.7,17.526,18,6624,0
+ICR_A.US,D,20221228,000000,18,18.3,17.815,18.28,2561,0
+ICR_A.US,D,20221229,000000,18.18,18.73,17.92,17.92,4272,0
+ICR_A.US,D,20221230,000000,17.94,18.8999,17.94,18.8999,1360,0
+ICR_A.US,D,20230103,000000,18.465,18.7999,18.465,18.7999,1812,0
+ICR_A.US,D,20230104,000000,18.75,18.799,18.75,18.75,2193,0
+ICR_A.US,D,20230106,000000,18.7705,18.8,18.65,18.8,1491,0
+ICR_A.US,D,20230109,000000,18.7754,18.8653,18.7,18.7,9406,0
+ICR_A.US,D,20230110,000000,18.81,18.85,18.6,18.6,4895,0
+ICR_A.US,D,20230111,000000,18.6,18.7,18.6,18.6,1348,0
+ICR_A.US,D,20230112,000000,18.6301,18.85,18.6301,18.8,3546,0
+ICR_A.US,D,20230113,000000,18.8,18.85,18.8,18.8,1839,0
+ICR_A.US,D,20230117,000000,18.8,19.02,18.7501,18.8501,3704,0
+ICR_A.US,D,20230118,000000,19,19.15,18.99,19.15,1156,0
+ICR_A.US,D,20230119,000000,19.26,19.47,19.26,19.47,1188,0
+ICR_A.US,D,20230120,000000,19.45,19.45,19.4,19.4,252,0
+ICR_A.US,D,20230123,000000,19.0201,19.87,19.0201,19.87,358,0
+ICR_A.US,D,20230124,000000,19.75,19.87,19.53,19.86,2670,0
+ICR_A.US,D,20230125,000000,19.69,19.69,19.69,19.69,1101,0
+ICR_A.US,D,20230126,000000,19.84,19.88,19.7,19.8686,1216,0
+ICR_A.US,D,20230127,000000,19.8275,19.8275,19.8275,19.8275,120,0
+ICR_A.US,D,20230130,000000,19.681,19.7,19.5,19.7,782,0
+ICR_A.US,D,20230131,000000,19.79,19.88,19.79,19.88,1746,0
+ICR_A.US,D,20230201,000000,19.96,19.96,19.95,19.95,976,0
+ICR_A.US,D,20230202,000000,20.43,20.46,20.2,20.2,4774,0
+ICR_A.US,D,20230203,000000,20.034,20.034,20.034,20.034,149,0
+ICR_A.US,D,20230206,000000,20.05,20.05,18.7001,19.05,17078,0
+ICR_A.US,D,20230207,000000,19.577,19.577,18.9001,18.9001,5540,0
+ICR_A.US,D,20230208,000000,19.2001,19.5024,19.0938,19.5024,1300,0
+ICR_A.US,D,20230209,000000,19.22,19.22,18.3,18.75,5067,0
+ICR_A.US,D,20230210,000000,18.8876,18.915,18.74,18.7637,2083,0
+ICR_A.US,D,20230213,000000,18.925,19.4122,18.925,19.0302,2834,0
+ICR_A.US,D,20230214,000000,18.74,19.36,18.74,19.2877,918,0
+ICR_A.US,D,20230215,000000,18.9,19.105,18.85,19.105,1877,0
+ICR_A.US,D,20230216,000000,19.2383,19.3272,19.15,19.15,1244,0
+ICR_A.US,D,20230217,000000,19.16,19.17,19,19.17,795,0
+ICR_A.US,D,20230221,000000,19.8,20.2894,19.76,20.1784,22988,0
+ICR_A.US,D,20230222,000000,20.27,20.27,20.175,20.24,7470,0
+ICR_A.US,D,20230223,000000,20.25,20.2999,20.25,20.2561,2994,0
+ICR_A.US,D,20230224,000000,20.29,20.5,20.25,20.3,2631,0
+ICR_A.US,D,20230227,000000,20.2261,20.31,19.5,19.5,11838,0
+ICR_A.US,D,20230228,000000,20.5,20.5,20.5,20.5,990,0
+ICR_A.US,D,20230301,000000,20.6499,20.6499,20.3,20.4,1194,0
+ICR_A.US,D,20230302,000000,20.61,20.6496,20.475,20.475,2093,0
+ICR_A.US,D,20230303,000000,20.5,20.593,20.3001,20.3001,2450,0
+ICR_A.US,D,20230306,000000,20.3,20.45,20.3,20.45,1516,0
+ICR_A.US,D,20230307,000000,20.1012,20.25,20.1012,20.25,279,0
+ICR_A.US,D,20230308,000000,20.25,20.25,20.2,20.2,1335,0
+ICR_A.US,D,20230309,000000,20.2,20.33,19.95,19.95,1676,0
+ICR_A.US,D,20230310,000000,19.91,20.25,19.75,19.85,2324,0
+ICR_A.US,D,20230313,000000,19.45,19.955,19.45,19.534,4645,0
+ICR_A.US,D,20230314,000000,19.5,19.5001,19.245,19.35,3311,0
+ICR_A.US,D,20230315,000000,19.17,19.17,18.82,18.9899,3932,0
+ICR_A.US,D,20230316,000000,19,19,17.93,17.9823,7013,0
+ICR_A.US,D,20230317,000000,17.9875,18.6059,17.9875,18.0001,4087,0
+ICR_A.US,D,20230320,000000,18,18,18,18,826,0
+ICR_A.US,D,20230321,000000,18.4872,18.56,17.7,17.7,1020,0
+ICR_A.US,D,20230322,000000,18,18.06,18,18.06,2926,0
+ICR_A.US,D,20230323,000000,18.75,18.75,17.8,17.8,3391,0
+ICR_A.US,D,20230324,000000,17.61,17.8883,17.57,17.7,3749,0
+ICR_A.US,D,20230327,000000,18.09,18.0999,18.02,18.05,1598,0
+ICR_A.US,D,20230328,000000,18.05,18.05,17.7,17.75,2764,0
+ICR_A.US,D,20230329,000000,17.7281,18.1,17.7281,18.1,1585,0
+ICR_A.US,D,20230330,000000,18.5,18.5,18.5,18.5,357,0
+ICR_A.US,D,20230331,000000,19.8999,19.8999,19.8999,19.8999,195,0
+ICR_A.US,D,20230403,000000,19.375,19.7349,19,19,2042,0
+ICR_A.US,D,20230404,000000,19.5,19.9999,19.5,19.9,1644,0
+ICR_A.US,D,20230405,000000,19.95,19.9919,19.95,19.95,649,0
+ICR_A.US,D,20230406,000000,19.75,19.75,19.75,19.75,172,0
+ICR_A.US,D,20230410,000000,18.6001,19,18.6001,19,476,0
+ICR_A.US,D,20230412,000000,19.83,19.83,19.2368,19.2368,334,0
+ICR_A.US,D,20230413,000000,19.25,19.375,19.25,19.375,415,0
+ICR_A.US,D,20230414,000000,19.35,19.4851,19.35,19.4851,419,0
+ICR_A.US,D,20230417,000000,19.6499,19.6499,19.4012,19.4012,2319,0
+ICR_A.US,D,20230418,000000,19.375,19.3947,19.25,19.25,1779,0
+ICR_A.US,D,20230419,000000,19.1,19.1,19.0746,19.0746,914,0
+ICR_A.US,D,20230420,000000,19,19.07,18.99,18.99,4754,0
+ICR_A.US,D,20230421,000000,18.9999,19,18.97,18.97,1052,0
+ICR_A.US,D,20230424,000000,18.7001,18.7001,18.7001,18.7001,650,0
+ICR_A.US,D,20230425,000000,18.85,18.8501,18.65,18.8051,3138,0
+ICR_A.US,D,20230426,000000,19.685,19.7399,18.9,18.9,1205,0
+ICR_A.US,D,20230427,000000,19,19,18.9,18.9,1997,0
+ICR_A.US,D,20230428,000000,18.85,18.85,18.7069,18.85,965,0
+ICR_A.US,D,20230501,000000,18.68,18.68,18.57,18.6,1759,0
+ICR_A.US,D,20230502,000000,18.68,18.68,18.65,18.67,655,0
+ICR_A.US,D,20230504,000000,18.25,18.25,18.2497,18.2497,374,0
+ICR_A.US,D,20230508,000000,18.26,18.26,18.26,18.26,319,0
+ICR_A.US,D,20230509,000000,18.3,18.3,18.2,18.2,584,0
+ICR_A.US,D,20230510,000000,18.6756,18.6756,18.6756,18.6756,319,0
+ICR_A.US,D,20230511,000000,18.85,18.85,18.8,18.8,609,0
+ICR_A.US,D,20230512,000000,18.9,19,18.9,18.9,1464,0
+ICR_A.US,D,20230515,000000,18.9,18.9,18.455,18.455,2611,0
+ICR_A.US,D,20230518,000000,18.62,18.62,18.62,18.62,488,0
+ICR_A.US,D,20230519,000000,18.57,18.78,18.5699,18.78,903,0
+ICR_A.US,D,20230524,000000,18.46,18.46,18.25,18.25,788,0
+ICR_A.US,D,20230525,000000,18.05,18.75,18.01,18.75,1455,0
+ICR_A.US,D,20230526,000000,18.9999,18.9999,18.9999,18.9999,274,0
+ICR_A.US,D,20230530,000000,19,19.1,18.9296,19.1,2321,0
+ICR_A.US,D,20230531,000000,19,19,19,19,114,0
+ICR_A.US,D,20230602,000000,18.85,18.85,18.8,18.8499,2335,0
+ICR_A.US,D,20230605,000000,18.79,18.79,18.79,18.79,405,0
+ICR_A.US,D,20230606,000000,18.78,18.78,18.75,18.7755,1973,0
+ICR_A.US,D,20230607,000000,18.85,18.85,18.725,18.85,943,0
+ICR_A.US,D,20230608,000000,18.85,18.85,18.7477,18.7477,1286,0
+ICR_A.US,D,20230609,000000,18.85,18.85,18.7437,18.7437,2430,0
+ICR_A.US,D,20230612,000000,19.14,20,19.14,19.7629,16303,0
+ICR_A.US,D,20230613,000000,19.9,19.95,19.5,19.94,4362,0
+ICR_A.US,D,20230614,000000,19.8499,19.85,19.6002,19.7984,2896,0
+ICR_A.US,D,20230615,000000,19.44,21,19.44,20.9899,1929,0
+ICR_A.US,D,20230616,000000,20,20.1,19.9453,19.9501,1659,0
+ICR_A.US,D,20230620,000000,19.76,19.9646,19.25,19.95,3972,0
+ICR_A.US,D,20230621,000000,20.1,20.1,20.1,20.1,750,0
+ICR_A.US,D,20230622,000000,20.15,20.17,20.15,20.15,835,0
+ICR_A.US,D,20230623,000000,20.1,20.1,20.05,20.05,612,0
+ICR_A.US,D,20230626,000000,19.65,20,19.65,20,311,0
+ICR_A.US,D,20230627,000000,20,20,19.23,19.2501,6314,0
+ICR_A.US,D,20230628,000000,19.34,19.55,19.15,19.3,5155,0
+ICR_A.US,D,20230629,000000,19.07,19.8999,18.6783,18.8,4383,0
+ICR_A.US,D,20230630,000000,19,19.17,19,19.04,1171,0
+ICR_A.US,D,20230703,000000,19.1,19.4401,19.1,19.4401,1115,0
+ICR_A.US,D,20230705,000000,19.03,19.12,18.96,19.1,2416,0
+ICR_A.US,D,20230706,000000,19.5223,19.5223,19.24,19.24,514,0
+ICR_A.US,D,20230707,000000,19.3,19.3,19.3,19.3,241,0
+ICR_A.US,D,20230710,000000,19.45,19.45,19.3681,19.3681,310,0
+ICR_A.US,D,20230711,000000,19.35,19.3985,19.35,19.375,905,0
+ICR_A.US,D,20230712,000000,19.45,19.45,19.275,19.275,246,0
+ICR_A.US,D,20230713,000000,19.45,19.45,19.4499,19.4499,316,0
+ICR_A.US,D,20230714,000000,19.31,19.325,19.31,19.325,399,0
+ICR_A.US,D,20230717,000000,19.35,19.5,19.35,19.5,692,0
+ICR_A.US,D,20230718,000000,19.5,19.5,19.5,19.5,362,0
+ICR_A.US,D,20230719,000000,19.5,19.5,19.35,19.5,1464,0
+ICR_A.US,D,20230720,000000,19.5,19.5,19.4999,19.5,1875,0
+ICR_A.US,D,20230724,000000,19.505,19.505,19.2361,19.2361,1545,0
+ICR_A.US,D,20230725,000000,19.25,19.375,19.2,19.25,1619,0
+ICR_A.US,D,20230726,000000,19.18,19.2499,18.95,19.12,1490,0
+ICR_A.US,D,20230727,000000,19.13,19.15,18.95,18.95,978,0
+ICR_A.US,D,20230801,000000,19.15,19.7,19.15,19.7,605,0
+ICR_A.US,D,20230802,000000,19.34,19.36,19.3399,19.36,1083,0
+ICR_A.US,D,20230804,000000,19.68,19.715,19.65,19.65,868,0
+ICR_A.US,D,20230807,000000,19.655,19.75,19.45,19.45,3009,0
+ICR_A.US,D,20230808,000000,19.19,19.5,19,19.45,7401,0
+ICR_A.US,D,20230809,000000,19.29,19.5,19.1,19.4972,2410,0
+ICR_A.US,D,20230810,000000,19.3499,19.35,19.3499,19.35,216,0
+ICR_A.US,D,20230811,000000,19.2871,19.2871,19.2871,19.2871,595,0
+ICR_A.US,D,20230814,000000,19.26,19.3055,19.2,19.3055,1007,0
+ICR_A.US,D,20230815,000000,19.313,19.35,19.165,19.2999,2173,0
+ICR_A.US,D,20230818,000000,18.96,21.54,18.96,19.41,2231,0
+ICR_A.US,D,20230821,000000,20.83,20.83,19.38,19.38,713,0
+ICR_A.US,D,20230822,000000,19.5,19.5,19,19.25,1589,0
+ICR_A.US,D,20230823,000000,19.82,19.9898,19.4,19.4,474,0
+ICR_A.US,D,20230824,000000,19.4998,19.4998,19.4,19.4,1169,0
+ICR_A.US,D,20230825,000000,19.4,19.4,19.4,19.4,605,0
+ICR_A.US,D,20230828,000000,19.4997,19.4998,19.4,19.4,630,0
+ICR_A.US,D,20230829,000000,19.33,19.425,19.33,19.425,1301,0
+ICR_A.US,D,20230830,000000,19.425,19.5,19.425,19.45,916,0
+ICR_A.US,D,20230831,000000,19.35,19.35,19.09,19.187,3385,0
+ICR_A.US,D,20230901,000000,19.3894,19.3894,19.283,19.35,2924,0
+ICR_A.US,D,20230905,000000,19.2697,19.4637,19.03,19.4,2408,0
+ICR_A.US,D,20230906,000000,19.29,19.3,19.04,19.05,3962,0
+ICR_A.US,D,20230907,000000,19.5,19.5425,19.06,19.3952,2795,0
+ICR_A.US,D,20230908,000000,19.3,19.3,19.3,19.3,438,0
+ICR_A.US,D,20230911,000000,19.3,19.7,19.3,19.7,2205,0
+ICR_A.US,D,20230912,000000,19.775,19.775,19.775,19.775,323,0
+ICR_A.US,D,20230913,000000,20.15,20.75,19.53,19.87,4453,0
+ICR_A.US,D,20230914,000000,19.26,19.26,19.12,19.12,3953,0
+ICR_A.US,D,20230915,000000,19.2,19.2,18.82,18.82,1595,0
+ICR_A.US,D,20230918,000000,18.9,19.025,18.22,18.37,4336,0
+ICR_A.US,D,20230919,000000,18.51,18.7588,18.35,18.6,4621,0
+ICR_A.US,D,20230920,000000,18.82,18.82,18.82,18.82,460,0
+ICR_A.US,D,20230921,000000,18.8,18.8559,18.8,18.85,804,0
+ICR_A.US,D,20230922,000000,18.6,18.6001,18.35,18.4,2550,0
+ICR_A.US,D,20230925,000000,18.505,18.505,18.41,18.41,730,0
+ICR_A.US,D,20230926,000000,18.5,18.57,18.5,18.57,836,0
+ICR_A.US,D,20230927,000000,18.45,18.45,18.41,18.45,716,0
+ICR_A.US,D,20230928,000000,18.64,18.64,18.57,18.57,467,0
+ICR_A.US,D,20230929,000000,18.57,18.57,18.4001,18.5,2416,0
+ICR_A.US,D,20231002,000000,18.5,18.5,18.46,18.46,1214,0
+ICR_A.US,D,20231003,000000,18.71,18.73,18.4,18.45,1206,0
+ICR_A.US,D,20231004,000000,18.68,18.69,18.67,18.67,748,0
+ICR_A.US,D,20231005,000000,18.4502,18.65,18.45,18.45,1202,0
+ICR_A.US,D,20231006,000000,18.42,18.4201,18.4,18.4,2210,0
+ICR_A.US,D,20231009,000000,18.45,18.45,18.45,18.45,286,0
+ICR_A.US,D,20231010,000000,18.4,18.6499,18.39,18.4,2176,0
+ICR_A.US,D,20231011,000000,18.6499,18.65,18.4709,18.4709,1181,0
+ICR_A.US,D,20231012,000000,18.65,18.65,18.05,18.07,2872,0
+ICR_A.US,D,20231013,000000,18.37,18.55,18.21,18.21,1694,0
+ICR_A.US,D,20231016,000000,18.0901,18.0901,18.0901,18.0901,642,0
+ICR_A.US,D,20231017,000000,18.6,18.93,18.5,18.645,1191,0
+ICR_A.US,D,20231018,000000,18.965,18.965,18.965,18.965,714,0
+ICR_A.US,D,20231019,000000,18.96,18.97,18.2,18.94,1342,0
+ICR_A.US,D,20231020,000000,18.23,18.26,18.11,18.11,1470,0
+ICR_A.US,D,20231023,000000,18.6,20.6361,18.6,20.6361,13803,0
+ICR_A.US,D,20231024,000000,19.9564,20.46,19.9564,20.3001,2437,0
+ICR_A.US,D,20231025,000000,20.385,20.385,19.21,19.21,3009,0
+ICR_A.US,D,20231026,000000,19.7,19.74,19.7,19.71,498,0
+ICR_A.US,D,20231027,000000,20,20,19.1,19.1001,3809,0
+ICR_A.US,D,20231030,000000,19.9999,19.9999,19.5,19.5,583,0
+ICR_A.US,D,20231031,000000,19.5,19.5,19.02,19.22,888,0
+ICR_A.US,D,20231101,000000,19.2201,19.9999,19.2201,19.9999,2152,0
+ICR_A.US,D,20231102,000000,19.61,19.9685,19.06,19.42,3031,0
+ICR_A.US,D,20231103,000000,19.46,19.46,19.3,19.3,1022,0
+ICR_A.US,D,20231106,000000,19.29,19.87,19.0601,19.87,4250,0
+ICR_A.US,D,20231107,000000,19.67,19.67,19,19.1368,9183,0
+ICR_A.US,D,20231108,000000,19.14,19.2744,18.7,18.9,2766,0
+ICR_A.US,D,20231109,000000,19.06,19.38,18.82,18.82,4962,0
+ICR_A.US,D,20231113,000000,18.893,18.893,18.8,18.8,726,0
+ICR_A.US,D,20231114,000000,19.015,19.2,18.85,18.9,2840,0
+ICR_A.US,D,20231115,000000,18.8,19.0513,18.8,18.85,3661,0
+ICR_A.US,D,20231116,000000,19.025,19.1999,18.6,18.6,3203,0
+ICR_A.US,D,20231117,000000,18.7,18.8,18.64,18.8,7285,0
+ICR_A.US,D,20231120,000000,18.855,18.855,18.8,18.855,2459,0
+ICR_A.US,D,20231121,000000,18.8,18.99,18.65,18.65,1405,0
+ICR_A.US,D,20231122,000000,18.62,18.7404,18.4,18.72,1980,0
+ICR_A.US,D,20231124,000000,18.6,18.6,18.46,18.5599,1725,0
+ICR_A.US,D,20231127,000000,19.07,19.07,18.49,18.49,2491,0
+ICR_A.US,D,20231128,000000,18.45,18.93,18.4401,18.66,1478,0
+ICR_A.US,D,20231129,000000,18.6,18.6,18.25,18.25,3714,0
+ICR_A.US,D,20231130,000000,18.4,18.5774,18.234,18.4,4578,0
+ICR_A.US,D,20231201,000000,18.44,18.97,18.44,18.92,4266,0
+ICR_A.US,D,20231204,000000,18.7,18.9999,18.65,18.825,2480,0
+ICR_A.US,D,20231205,000000,18.825,19.05,18.7,19.05,9571,0
+ICR_A.US,D,20231206,000000,18.77,19.07,18.7,19.07,8160,0
+ICR_A.US,D,20231207,000000,18.9822,19.0691,18.58,18.58,4221,0
+ICR_A.US,D,20231208,000000,18.82,18.82,18.44,18.44,4030,0
+ICR_A.US,D,20231211,000000,18.54,19.0977,18.33,18.52,5829,0
+ICR_A.US,D,20231212,000000,18.5,19.1199,17.62,18.11,20749,0
+ICR_A.US,D,20231213,000000,18.11,18.7669,18.06,18.4,21737,0
+ICR_A.US,D,20231214,000000,18.23,18.72,18.23,18.35,2353,0
+ICR_A.US,D,20231215,000000,18.53,18.625,18.53,18.55,856,0
+ICR_A.US,D,20231218,000000,18.6699,18.6699,18.25,18.39,6569,0
+ICR_A.US,D,20231219,000000,18.4,18.4,18.21,18.3,13990,0
+ICR_A.US,D,20231220,000000,18.72,18.72,18.3718,18.585,5219,0
+ICR_A.US,D,20231221,000000,18.6,18.6,18.45,18.57,2877,0
+ICR_A.US,D,20231222,000000,18.575,18.648,18.55,18.648,2313,0
+ICR_A.US,D,20231226,000000,18.78,18.9355,18.5117,18.5117,4534,0
+ICR_A.US,D,20231227,000000,18.68,18.68,18.27,18.3,4387,0
+ICR_A.US,D,20231228,000000,18.44,18.8418,18.3,18.4,11411,0
+ICR_A.US,D,20231229,000000,18.4,18.7999,18.4,18.7999,1783,0
+ICR_A.US,D,20240102,000000,18.8223,19.7039,18.8223,19.7039,3172,0
+ICR_A.US,D,20240103,000000,19.8,19.88,19.75,19.75,3373,0
+ICR_A.US,D,20240104,000000,19.7501,19.79,19.7001,19.7001,1239,0
+ICR_A.US,D,20240105,000000,19.88,20,19.88,20,1179,0
+ICR_A.US,D,20240108,000000,20.12,20.3394,20.12,20.3394,473,0
+ICR_A.US,D,20240109,000000,20.35,20.35,20.3,20.3,475,0
+ICR_A.US,D,20240110,000000,19.78,20.175,19.76,20.175,895,0
+ICR_A.US,D,20240112,000000,20.2116,20.2116,20.2116,20.2116,299,0
+ICR_A.US,D,20240116,000000,20.21,22.48,20.21,20.75,2206,0
+ICR_A.US,D,20240119,000000,20.42,20.75,20.4001,20.575,2528,0
+ICR_A.US,D,20240122,000000,20.45,20.45,19.27,19.27,1213,0
+ICR_A.US,D,20240123,000000,19.9,19.9,19.7,19.7,1409,0
+ICR_A.US,D,20240124,000000,19.65,19.65,19.65,19.65,485,0
+ICR_A.US,D,20240125,000000,19.745,19.745,19.49,19.49,1182,0
+ICR_A.US,D,20240126,000000,19.5,19.5,19.385,19.385,765,0
+ICR_A.US,D,20240129,000000,19.8015,19.82,19.6,19.7719,1555,0
+ICR_A.US,D,20240130,000000,19.77,19.77,19.77,19.77,478,0
+ICR_A.US,D,20240131,000000,20.1296,20.1296,19.8,19.8997,1443,0
+ICR_A.US,D,20240201,000000,20.96,20.96,20.96,20.96,155,0
+ICR_A.US,D,20240202,000000,20.05,20.05,20,20,2198,0
+ICR_A.US,D,20240205,000000,20.3,20.88,20.185,20.86,13547,0
+ICR_A.US,D,20240206,000000,20.7283,20.7283,20.2,20.2,6883,0
+ICR_A.US,D,20240207,000000,20.68,20.68,20.15,20.19,4175,0
+ICR_A.US,D,20240208,000000,20.5399,20.5399,20.25,20.3,3870,0
+ICR_A.US,D,20240209,000000,20.47,20.86,20.46,20.55,4176,0
+ICR_A.US,D,20240212,000000,20.83,21.8771,20.7596,20.7596,5089,0
+ICR_A.US,D,20240213,000000,20.37,20.56,20.37,20.54,596,0
+ICR_A.US,D,20240214,000000,20.5,20.97,20.47,20.7,1637,0
+ICR_A.US,D,20240215,000000,20.3,20.5,20.3,20.5,757,0
+ICR_A.US,D,20240220,000000,20.41,20.41,20.41,20.41,594,0
+ICR_A.US,D,20240221,000000,20.41,20.41,20.41,20.41,153,0
+ICR_A.US,D,20240222,000000,21.52,21.52,20.75,20.85,962,0
+ICR_A.US,D,20240223,000000,21.4,21.4,20.975,21,706,0
+ICR_A.US,D,20240226,000000,20.76,20.76,20.34,20.4,5095,0
+ICR_A.US,D,20240227,000000,20.865,20.865,20.3,20.3,1782,0
+ICR_A.US,D,20240228,000000,20.2,20.2,20.2,20.2,325,0
+ICR_A.US,D,20240229,000000,20.8,20.8,20.625,20.625,791,0
+ICR_A.US,D,20240301,000000,20.6,20.655,20.28,20.41,4957,0
+ICR_A.US,D,20240304,000000,20.4,20.4,20.25,20.35,1915,0
+ICR_A.US,D,20240305,000000,20.3,20.3,20.25,20.25,1525,0
+ICR_A.US,D,20240307,000000,20.2,20.25,20.1998,20.2,2664,0
+ICR_A.US,D,20240308,000000,20.3,20.4999,20.09,20.25,5610,0
+ICR_A.US,D,20240311,000000,20.315,20.33,20.315,20.33,597,0
+ICR_A.US,D,20240312,000000,20.3,20.3,20.25,20.25,2242,0
+ICR_A.US,D,20240313,000000,20.2997,20.3,20.2706,20.2706,10008,0
+ICR_A.US,D,20240314,000000,19.98,19.98,19.905,19.905,679,0
+ICR_A.US,D,20240315,000000,19.95,19.95,19.95,19.95,240,0
+ICR_A.US,D,20240318,000000,20,20.17,19.68,19.85,1367,0
+ICR_A.US,D,20240319,000000,20,20.04,19.95,20.0307,1712,0
+ICR_A.US,D,20240320,000000,20.03,20.03,19.9762,19.9762,850,0
+ICR_A.US,D,20240321,000000,19.8,20.54,19.8,20.13,2036,0
+ICR_A.US,D,20240322,000000,20.3,20.3,20.15,20.23,5352,0
+ICR_A.US,D,20240325,000000,20.26,20.27,20.0024,20.27,1301,0
+ICR_A.US,D,20240326,000000,20.46,20.5,20.28,20.28,3818,0
+ICR_A.US,D,20240327,000000,20.15,20.32,20.15,20.3,2907,0
+ICR_A.US,D,20240328,000000,20.28,20.3,20.27,20.27,1449,0
+ICR_A.US,D,20240401,000000,20.3,20.3,20.05,20.175,2466,0
+ICR_A.US,D,20240402,000000,20.25,20.6744,20.25,20.6,1426,0
+ICR_A.US,D,20240403,000000,20.3,20.3,20,20,7604,0
+ICR_A.US,D,20240404,000000,19.88,20.3,19.8,19.88,5934,0
+ICR_A.US,D,20240405,000000,19.8499,19.8499,19.75,19.8,1176,0
+ICR_A.US,D,20240408,000000,19.77,20.4859,19.7,19.85,3421,0
+ICR_A.US,D,20240409,000000,19.96,20.2158,19.8,20,1411,0
+ICR_A.US,D,20240410,000000,19.9,19.95,19.85,19.85,1769,0
+ICR_A.US,D,20240411,000000,19.8501,19.8501,19.85,19.85,1082,0
+ICR_A.US,D,20240412,000000,19.76,19.995,19.76,19.995,1346,0
+ICR_A.US,D,20240415,000000,20,20,19.75,19.76,2202,0
+ICR_A.US,D,20240416,000000,19.77,19.77,19.62,19.62,2499,0
+ICR_A.US,D,20240417,000000,19.9,19.9,19.8476,19.8476,1014,0
+ICR_A.US,D,20240418,000000,19.8235,19.8235,19.8235,19.8235,477,0
+ICR_A.US,D,20240422,000000,19.62,19.79,19.5215,19.5215,1597,0
+ICR_A.US,D,20240423,000000,19.7008,19.7499,19.55,19.74,2605,0
+ICR_A.US,D,20240424,000000,19.73,19.74,19.5,19.73,1318,0
+ICR_A.US,D,20240425,000000,19.72,19.7397,19.5,19.5,1516,0
+ICR_A.US,D,20240429,000000,19.7243,19.7243,19.7243,19.7243,648,0
+ICR_A.US,D,20240430,000000,19.6101,19.6999,19.6101,19.6999,857,0
+ICR_A.US,D,20240501,000000,19.7129,19.7129,19.595,19.595,767,0
+ICR_A.US,D,20240502,000000,19.64,19.734,19.6,19.7307,1476,0
+ICR_A.US,D,20240503,000000,19.71,19.96,19.53,19.675,3083,0
+ICR_A.US,D,20240506,000000,19.78,20.3,19.78,20.25,2520,0
+ICR_A.US,D,20240507,000000,20,20,19.85,19.99,2010,0
+ICR_A.US,D,20240508,000000,19.79,20.24,19.79,20,1454,0
+ICR_A.US,D,20240509,000000,19.8,20.15,19.75,20.15,1728,0
+ICR_A.US,D,20240510,000000,19.83,20.09,19.83,20.09,779,0
+ICR_A.US,D,20240513,000000,20.42,20.44,19.89,20.0934,1371,0
+ICR_A.US,D,20240514,000000,20.1,20.41,20.09,20.09,2809,0
+ICR_A.US,D,20240515,000000,20.1,20.13,19.88,19.95,1520,0
+ICR_A.US,D,20240516,000000,20.35,20.35,20.35,20.35,301,0
+ICR_A.US,D,20240517,000000,20.3399,20.3399,20.115,20.115,1124,0
+ICR_A.US,D,20240520,000000,20.12,20.22,20.12,20.16,1176,0
+ICR_A.US,D,20240521,000000,20.03,20.16,20,20,11223,0
+ICR_A.US,D,20240522,000000,19.96,20.16,19.95,20,2076,0
+ICR_A.US,D,20240523,000000,20.1,20.3199,20.1,20.13,3092,0
+ICR_A.US,D,20240524,000000,19.9,19.96,19.86,19.96,5183,0
+ICR_A.US,D,20240528,000000,20.13,20.13,19.85,19.85,3280,0
+ICR_A.US,D,20240529,000000,19.85,20.24,19.8,20,1877,0
+ICR_A.US,D,20240531,000000,19.86,19.9999,19.86,19.99,715,0
+ICR_A.US,D,20240603,000000,19.99,20.27,19.99,20.03,3428,0
+ICR_A.US,D,20240604,000000,20.03,20.0301,19.9,19.9,1826,0
+ICR_A.US,D,20240605,000000,20.13,20.1451,19.6,19.8,4033,0
+ICR_A.US,D,20240606,000000,19.741,20,19.25,19.5,16274,0
+ICR_A.US,D,20240607,000000,19.49,19.5,19.375,19.46,6728,0
+ICR_A.US,D,20240610,000000,19.5,19.9575,19.42,19.9575,4195,0
+ICR_A.US,D,20240611,000000,19.54,19.54,19.4,19.5,9245,0
+ICR_A.US,D,20240612,000000,19.7,19.88,19.7,19.88,3124,0
+ICR_A.US,D,20240613,000000,19.5,19.53,19.4601,19.5,21181,0
+ICR_A.US,D,20240614,000000,19.16,19.6299,19.08,19.36,5775,0
+ICR_A.US,D,20240617,000000,19.29,19.37,19.28,19.35,6238,0
+ICR_A.US,D,20240618,000000,19.35,19.52,19.35,19.4,832,0
+ICR_A.US,D,20240620,000000,19.351,19.43,19.3,19.3602,2067,0
+ICR_A.US,D,20240621,000000,19.37,19.53,19.35,19.53,6541,0
+ICR_A.US,D,20240624,000000,19.47,19.49,19.4079,19.4079,2321,0
+ICR_A.US,D,20240625,000000,19.03,19.3011,19.03,19.25,4143,0
+ICR_A.US,D,20240626,000000,19.2101,19.48,19,19,7981,0
+ICR_A.US,D,20240627,000000,19.24,19.42,18.68,18.8,16314,0
+ICR_A.US,D,20240628,000000,18.885,18.885,18.66,18.7,2511,0
+ICR_A.US,D,20240701,000000,18.75,19.241,18.57,18.57,9629,0
+ICR_A.US,D,20240702,000000,18.57,18.9705,18.3,18.97,12474,0
+ICR_A.US,D,20240703,000000,18.97,19.7329,18.97,19.34,2819,0
+ICR_A.US,D,20240705,000000,18.58,19.43,18.58,19.39,4627,0
+ICR_A.US,D,20240708,000000,19.47,19.5,18.7,18.75,14580,0
+ICR_A.US,D,20240709,000000,18.78,19.27,18.78,19.27,2848,0
+ICR_A.US,D,20240710,000000,19.6499,19.6499,19.6499,19.6499,960,0
+ICR_A.US,D,20240711,000000,19.44,19.44,19.22,19.22,1645,0
+ICR_A.US,D,20240712,000000,19.26,19.49,18.9,18.9,2584,0
+ICR_A.US,D,20240715,000000,19.4999,19.4999,19.02,19.1815,1912,0
+ICR_A.US,D,20240716,000000,19.25,19.3499,19,19.2752,5253,0
+ICR_A.US,D,20240717,000000,19.165,19.24,19.07,19.07,1287,0
+ICR_A.US,D,20240718,000000,19.21,19.47,19,19.2,6481,0
+ICR_A.US,D,20240719,000000,19.21,19.475,19.21,19.3,2987,0
+ICR_A.US,D,20240722,000000,19.53,19.64,19.5,19.5,2057,0
+ICR_A.US,D,20240723,000000,19.5998,19.75,19.5,19.75,2070,0
+ICR_A.US,D,20240724,000000,19.7,19.7118,19.4,19.4001,4011,0
+ICR_A.US,D,20240725,000000,19.3166,19.3166,19.3166,19.3166,366,0
+ICR_A.US,D,20240726,000000,19.4002,19.5,19.17,19.5,5191,0
+ICR_A.US,D,20240729,000000,19.5,19.5833,19.3964,19.3977,5884,0
+ICR_A.US,D,20240730,000000,19.4999,19.5,19.45,19.5,3347,0
+ICR_A.US,D,20240731,000000,19.5,19.5,19.4894,19.4999,3628,0
+ICR_A.US,D,20240801,000000,19.5,19.5,19.4635,19.4635,4115,0
+ICR_A.US,D,20240802,000000,19.46,19.75,19.45,19.5,3394,0
+ICR_A.US,D,20240805,000000,20.01,20.4001,19.9,20.01,5572,0
+ICR_A.US,D,20240806,000000,20.12,20.12,20.065,20.08,1257,0
+ICR_A.US,D,20240807,000000,20.08,20.08,19.54,20.03,1704,0
+ICR_A.US,D,20240808,000000,20.05,20.45,20.05,20.45,1471,0
+ICR_A.US,D,20240809,000000,20.45,20.69,20.0501,20.3,4430,0
+ICR_A.US,D,20240812,000000,20.3999,20.3999,20.05,20.05,3178,0
+ICR_A.US,D,20240813,000000,20.0499,20.05,20,20,2023,0
+ICR_A.US,D,20240814,000000,19.7355,20,19.6915,20,1693,0
+ICR_A.US,D,20240815,000000,19.75,19.9999,19.75,19.9419,2608,0
+ICR_A.US,D,20240816,000000,20,20,19.9999,20,1187,0
+ICR_A.US,D,20240819,000000,19.97,20,19.825,20,2452,0
+ICR_A.US,D,20240820,000000,20,20,20,20,1300,0
+ICR_A.US,D,20240821,000000,19.9,20,19.9,19.9,5611,0
+ICR_A.US,D,20240822,000000,19.96,20,19.96,19.99,932,0
+ICR_A.US,D,20240823,000000,19.95,19.95,19.75,19.75,607,0
+ICR_A.US,D,20240826,000000,19.99,20,19.989,19.995,3435,0
+ICR_A.US,D,20240827,000000,20,20,19.9883,20,7354,0
+ICR_A.US,D,20240828,000000,20.11,20.11,19.91,20,2694,0
+ICR_A.US,D,20240829,000000,20,20,19.99,20,1717,0
+ICR_A.US,D,20240830,000000,19.9999,19.9999,19.87,19.92,5316,0
+ICR_A.US,D,20240903,000000,19.975,20,19.95,19.9805,5190,0
+ICR_A.US,D,20240904,000000,19.9,19.95,19.8845,19.89,23351,0
+ICR_A.US,D,20240905,000000,19.9,19.9,19.85,19.877,3566,0
+ICR_A.US,D,20240906,000000,19.9,19.925,19.775,19.925,8246,0
+ICR_A.US,D,20240909,000000,19.9,19.92,19.87,19.9,24988,0
+ICR_A.US,D,20240910,000000,19.959,20,19.9525,19.99,15169,0
+ICR_A.US,D,20240911,000000,20,20,19.95,20,10160,0
+ICR_A.US,D,20240912,000000,19.95,20.03,19.95,20.03,15284,0
+ICR_A.US,D,20240913,000000,19.685,19.8301,19.685,19.83,4045,0
+ICR_A.US,D,20240916,000000,19.9,19.9199,19.79,19.89,8362,0
+ICR_A.US,D,20240917,000000,19.92,19.9499,19.5701,19.9499,6449,0
+ICR_A.US,D,20240918,000000,19.89,19.89,19.73,19.85,4538,0
+ICR_A.US,D,20240919,000000,19.91,19.94,19.73,19.73,5440,0
+ICR_A.US,D,20240920,000000,19.93,20,19.8,19.95,8747,0
+ICR_A.US,D,20240923,000000,20.54,20.9651,20.25,20.9651,34181,0
+ICR_A.US,D,20240924,000000,20.96,21,20.805,20.95,7119,0
+ICR_A.US,D,20240925,000000,20.94,21,20.905,20.91,8781,0
+ICR_A.US,D,20240926,000000,20.95,21.115,20.85,20.9428,5697,0
+ICR_A.US,D,20240927,000000,20.9,21,20.83,20.83,3586,0
+ICR_A.US,D,20240930,000000,20.93,21,20.83,21,5761,0
+ICR_A.US,D,20241001,000000,20.95,21.32,20.88,20.95,6639,0
+ICR_A.US,D,20241002,000000,21.1,21.1712,20.915,20.93,1959,0
+ICR_A.US,D,20241003,000000,20.97,21,20.96,21,3725,0
+ICR_A.US,D,20241004,000000,21,21,20.9751,21,3672,0
+ICR_A.US,D,20241007,000000,21,21,20.9,21,3939,0
+ICR_A.US,D,20241008,000000,21,21,20.9292,20.9696,3010,0
+ICR_A.US,D,20241009,000000,21,21.08,20.97,20.9701,2421,0
+ICR_A.US,D,20241010,000000,21.08,21.0899,21.08,21.0899,535,0
+ICR_A.US,D,20241011,000000,21,21,21,21,226,0
+ICR_A.US,D,20241014,000000,20.9858,20.9858,20.9858,20.9858,538,0
+ICR_A.US,D,20241015,000000,21,21,20.84,20.84,513,0
+ICR_A.US,D,20241016,000000,20.9128,21,20.9128,20.985,3666,0
+ICR_A.US,D,20241017,000000,21.09,21.09,20.8304,20.9736,2850,0
+ICR_A.US,D,20241021,000000,20.84,21,20.83,21,2219,0
+ICR_A.US,D,20241022,000000,20.97,21,20.97,21,1172,0
+ICR_A.US,D,20241023,000000,20.9719,21,20.9719,21,922,0
+ICR_A.US,D,20241024,000000,20.981,20.981,20.981,20.981,662,0
+ICR_A.US,D,20241025,000000,21.12,21.406,21.1,21.406,1908,0
+ICR_A.US,D,20241028,000000,21.0999,21.0999,21.0999,21.0999,506,0
+ICR_A.US,D,20241029,000000,21.01,21.01,20.97,20.97,2414,0
+ICR_A.US,D,20241030,000000,20.905,20.905,20.6702,20.6702,977,0
+ICR_A.US,D,20241031,000000,21.07,21.93,21.0424,21.85,1116,0
+ICR_A.US,D,20241101,000000,20.85,21.545,20.8499,21.2,2335,0
+ICR_A.US,D,20241104,000000,20.98,21,20.9,20.9,3046,0
+ICR_A.US,D,20241106,000000,20.7854,20.9,20.6951,20.6951,3727,0
+ICR_A.US,D,20241107,000000,20.95,20.95,20.95,20.95,615,0
+ICR_A.US,D,20241108,000000,21.025,21.2,20.95,21.2,1445,0
+ICR_A.US,D,20241111,000000,21.94,21.94,21.3627,21.5,4920,0
+ICR_A.US,D,20241112,000000,22.5,22.5,21.5676,21.91,1349,0
+ICR_A.US,D,20241113,000000,22.0453,22.39,21.38,21.9,3420,0
+ICR_A.US,D,20241114,000000,21.746,21.9,21.746,21.9,457,0
+ICR_A.US,D,20241115,000000,21.825,21.825,21.73,21.73,1013,0
+ICR_A.US,D,20241118,000000,21.73,21.798,21.72,21.72,4195,0
+ICR_A.US,D,20241119,000000,21.47,21.5,21.47,21.5,864,0
+ICR_A.US,D,20241120,000000,21.2649,21.35,20.825,20.83,5383,0
+ICR_A.US,D,20241121,000000,20.9,20.9,20.61,20.78,6214,0
+ICR_A.US,D,20241122,000000,20.95,21.179,20.68,20.8282,3193,0
+ICR_A.US,D,20241125,000000,20.9433,20.9433,20.87,20.87,1291,0
+ICR_A.US,D,20241126,000000,20.84,20.84,20.62,20.66,1438,0
+ICR_A.US,D,20241127,000000,20.65,20.9,20.65,20.9,345,0
+ICR_A.US,D,20241129,000000,20.85,21.2,20.85,21.2,493,0
+ICR_A.US,D,20241202,000000,21.075,21.2,20.9,20.9,780,0
+ICR_A.US,D,20241203,000000,20.9,20.9,20.775,20.775,1696,0
+ICR_A.US,D,20241204,000000,21.175,21.25,21.15,21.23,3076,0
+ICR_A.US,D,20241205,000000,21,21.24,21,21,2136,0
+ICR_A.US,D,20241206,000000,21.23,21.23,21.02,21.1,722,0
+ICR_A.US,D,20241209,000000,21.1,21.25,21.1,21.25,2391,0
+ICR_A.US,D,20241210,000000,21.18,21.2195,20.9709,20.9709,4135,0
+ICR_A.US,D,20241211,000000,20.99,21.075,20.99,21.075,1060,0
+ICR_A.US,D,20241212,000000,21,22.22,21,21.98,6548,0
+ICR_A.US,D,20241213,000000,21.01,21.1184,20.7601,20.83,5787,0
+ICR_A.US,D,20241216,000000,20.76,20.76,20.76,20.76,664,0
+ICR_A.US,D,20241217,000000,20.47,21.09,20.47,20.9043,2124,0
+ICR_A.US,D,20241219,000000,20.27,21.2999,20.25,20.25,1423,0
+ICR_A.US,D,20241220,000000,20.555,20.7,20.555,20.555,750,0
+ICR_A.US,D,20241223,000000,20.44,20.44,20,20.2,3278,0
+ICR_A.US,D,20241224,000000,20.25,20.25,20.048,20.048,621,0
+ICR_A.US,D,20241226,000000,20,20,20,20,710,0
+ICR_A.US,D,20241227,000000,20,20.2,19.5701,19.8382,4296,0
+ICR_A.US,D,20241230,000000,19.6,19.95,18.9101,19.2596,16575,0
+ICR_A.US,D,20241231,000000,20,20.5,18.75,20.5,14839,0
+ICR_A.US,D,20250102,000000,20.42,20.68,19.725,19.95,7069,0
+ICR_A.US,D,20250103,000000,20.098,20.68,19.97,19.97,2402,0
+ICR_A.US,D,20250106,000000,20.0001,20.01,18.7001,19.5,14471,0
+ICR_A.US,D,20250107,000000,19.44,19.77,19.1,19.2001,5443,0
+ICR_A.US,D,20250108,000000,19.1,19.1642,18.8148,18.9899,3006,0
+ICR_A.US,D,20250110,000000,19,19,18.9,18.93,2159,0
+ICR_A.US,D,20250113,000000,18.7,18.7001,18.47,18.61,3684,0
+ICR_A.US,D,20250114,000000,18.75,18.98,18.7271,18.98,3659,0
+ICR_A.US,D,20250115,000000,19,19.4,19,19.4,1617,0
+ICR_A.US,D,20250116,000000,19.2465,19.52,19.2465,19.52,2623,0
+ICR_A.US,D,20250117,000000,19.45,19.555,19.45,19.45,2027,0
+ICR_A.US,D,20250121,000000,19.52,19.6914,19.52,19.66,3888,0
+ICR_A.US,D,20250122,000000,20.025,20.25,19.8,20.1348,3106,0
+ICR_A.US,D,20250123,000000,20.15,20.2499,20.0119,20.0119,629,0
+ICR_A.US,D,20250124,000000,20.16,20.16,19.9783,19.9783,555,0
+ICR_A.US,D,20250127,000000,19.98,20,19.73,19.98,2800,0
+ICR_A.US,D,20250128,000000,19.9458,20,19.79,20,1452,0
+ICR_A.US,D,20250129,000000,19.8844,19.8844,19.762,19.762,2679,0
+ICR_A.US,D,20250130,000000,19.98,20,19.7424,19.795,3374,0
+ICR_A.US,D,20250131,000000,19.99,19.99,19.66,19.66,1032,0
+ICR_A.US,D,20250203,000000,19.993,19.993,19.3,19.993,992,0
+ICR_A.US,D,20250204,000000,19.99,20,19.99,19.99,1538,0
+ICR_A.US,D,20250205,000000,19.9435,19.9435,19.8187,19.8187,2012,0
+ICR_A.US,D,20250206,000000,19.5501,19.775,19.5501,19.76,1410,0
+ICR_A.US,D,20250207,000000,19.75,19.8,19.6501,19.8,546,0
+ICR_A.US,D,20250211,000000,19.61,19.99,19.61,19.99,1342,0
+ICR_A.US,D,20250212,000000,19.66,19.9984,19.6201,19.7015,2681,0
+ICR_A.US,D,20250213,000000,19.63,19.8594,19.6,19.8594,1365,0
+ICR_A.US,D,20250214,000000,19.9677,19.9677,19.9677,19.9677,385,0
+ICR_A.US,D,20250218,000000,19.9853,20,19.97,19.97,1588,0
+ICR_A.US,D,20250219,000000,19.75,19.75,19.75,19.75,597,0
+ICR_A.US,D,20250220,000000,19.75,19.8,19.65,19.7475,5576,0
+ICR_A.US,D,20250221,000000,19.8,19.8,19.8,19.8,982,0
+ICR_A.US,D,20250224,000000,19.8001,19.96,19.8001,19.9,1674,0
+ICR_A.US,D,20250225,000000,19.81,19.81,19.75,19.75,1458,0
+ICR_A.US,D,20250226,000000,19.7577,19.8859,19.75,19.8131,8418,0
+ICR_A.US,D,20250227,000000,19.9976,19.9976,19.875,19.89,2777,0
+ICR_A.US,D,20250228,000000,19.91,20.09,19.89,20.09,4599,0
+ICR_A.US,D,20250303,000000,20.39,20.39,19.78,19.9711,5139,0
+ICR_A.US,D,20250304,000000,19.93,19.99,19.85,19.99,1452,0
+ICR_A.US,D,20250305,000000,19.98,20,19.9241,19.9741,467,0
+ICR_A.US,D,20250306,000000,20.166,20.166,19.75,19.75,1364,0
+ICR_A.US,D,20250307,000000,20.2892,20.39,20.075,20.39,1370,0
+ICR_A.US,D,20250310,000000,20.0125,20.39,20.0125,20.0563,1188,0
+ICR_A.US,D,20250311,000000,20.06,20.1884,20.05,20.1,1070,0
+ICR_A.US,D,20250312,000000,20.075,20.356,20.075,20.356,919,0
+ICR_A.US,D,20250313,000000,20.145,20.15,20.08,20.08,1911,0
+ICR_A.US,D,20250314,000000,19.9309,19.9446,19.473,19.473,3114,0
+ICR_A.US,D,20250317,000000,19.4562,19.86,19.3701,19.86,3447,0
+ICR_A.US,D,20250318,000000,19.86,19.93,19.4,19.4,5447,0
+ICR_A.US,D,20250319,000000,19.45,19.83,18.73,19.0627,9190,0
+ICR_A.US,D,20250320,000000,19.3356,19.35,18.99,19.2,1995,0
+ICR_A.US,D,20250321,000000,19.2315,19.7765,19.2315,19.7765,1775,0
+ICR_A.US,D,20250324,000000,19.5,19.75,19.5,19.75,863,0
+ICR_A.US,D,20250325,000000,19.497,19.7975,19.497,19.6405,587,0
+ICR_A.US,D,20250326,000000,19.7728,19.7728,19.5501,19.6,1107,0
+ICR_A.US,D,20250327,000000,19.75,19.75,19.6205,19.6634,1609,0
+ICR_A.US,D,20250328,000000,19.7934,19.7934,19.72,19.76,1554,0
+ICR_A.US,D,20250331,000000,19.354,19.5,18.76,18.76,5517,0
+ICR_A.US,D,20250401,000000,18.99,19.2344,18.93,19.2344,7716,0
+ICR_A.US,D,20250402,000000,19.05,19.09,19.05,19.09,371,0
+ICR_A.US,D,20250403,000000,19,19.1653,16.52,17.6501,13332,0
+ICR_A.US,D,20250404,000000,17.6,18.04,16.69,17.05,28710,0
+ICR_A.US,D,20250407,000000,17.02,17.95,16.43,16.7001,7834,0
+ICR_A.US,D,20250408,000000,17.295,17.295,16.7,16.7501,6414,0
+ICR_A.US,D,20250409,000000,16.9539,17.325,15.89,17.0001,4648,0
+ICR_A.US,D,20250410,000000,17.0809,17.76,16.615,17.23,4649,0
+ICR_A.US,D,20250411,000000,17.61,18.14,16.9,17.49,5281,0
+ICR_A.US,D,20250414,000000,17.9599,17.9599,17.7,17.7,3316,0
+ICR_A.US,D,20250415,000000,17.91,17.9429,17.8014,17.9429,1782,0
+ICR_A.US,D,20250416,000000,18.0237,18.3249,17.69,17.76,2282,0
+ICR_A.US,D,20250417,000000,18.69,18.69,18.17,18.23,2611,0
+ICR_A.US,D,20250421,000000,18.0385,18.6912,17.8012,18.29,2248,0
+ICR_A.US,D,20250422,000000,18.86,18.86,18.5325,18.5325,299,0
+ICR_A.US,D,20250423,000000,18.89,18.89,18.8197,18.8197,573,0
+ICR_A.US,D,20250424,000000,18.26,18.85,18.05,18.09,5872,0
+ICR_A.US,D,20250425,000000,18.175,18.85,17.8,18.66,3215,0
+ICR_A.US,D,20250428,000000,18.25,18.4046,18.1494,18.4,6263,0
+ICR_A.US,D,20250429,000000,18.35,18.39,18.2856,18.38,3593,0
+ICR_A.US,D,20250430,000000,18.69,18.7,18.65,18.7,1347,0
+ICR_A.US,D,20250501,000000,18.79,18.9,18.7625,18.9,1957,0
+ICR_A.US,D,20250502,000000,18.78,19.1999,18.1,18.5875,4141,0
+ICR_A.US,D,20250505,000000,18.705,18.705,18.15,18.4,6247,0
+ICR_A.US,D,20250506,000000,19.0989,19.0989,18.32,18.41,2319,0
+ICR_A.US,D,20250508,000000,18.805,18.8213,18.46,18.75,6709,0
+ICR_A.US,D,20250509,000000,18.7601,19.0365,18.7601,19.025,661,0
+ICR_A.US,D,20250512,000000,18.966,19.1999,18.75,19.15,3077,0
+ICR_A.US,D,20250513,000000,19.15,19.193,19.15,19.193,595,0
+ICR_A.US,D,20250514,000000,18.8428,18.95,18.8428,18.95,279,0
+ICR_A.US,D,20250515,000000,19.1067,19.19,19,19.18,804,0
+ICR_A.US,D,20250516,000000,18.5,18.8953,18.5,18.71,4506,0
+ICR_A.US,D,20250519,000000,18.95,19.0342,18.753,19,1518,0
+ICR_A.US,D,20250520,000000,18.75,18.75,18.65,18.75,5967,0
+ICR_A.US,D,20250521,000000,18.855,19.01,17.25,18,9995,0
+ICR_A.US,D,20250522,000000,18.0001,18.35,17.6,18.35,9672,0
+ICR_A.US,D,20250527,000000,18.4034,18.99,18.4034,18.8079,1797,0
+ICR_A.US,D,20250528,000000,19.19,19.2,18.7701,19,5074,0
+ICR_A.US,D,20250529,000000,18.77,18.77,18.74,18.74,1536,0
+ICR_A.US,D,20250530,000000,18.43,19.15,18.43,19.15,2925,0
+ICR_A.US,D,20250602,000000,19.15,19.15,18.45,19.1179,4422,0
+ICR_A.US,D,20250603,000000,18.9,18.9317,18.7,18.7,2462,0
+ICR_A.US,D,20250604,000000,19,19,18.53,18.53,3245,0
+ICR_A.US,D,20250605,000000,18.7171,18.7171,18.655,18.655,2015,0
+ICR_A.US,D,20250606,000000,18.7006,18.85,18.53,18.53,1899,0
+ICR_A.US,D,20250609,000000,18.6688,18.7499,18.5401,18.5569,2845,0
+ICR_A.US,D,20250610,000000,18.705,18.85,18.57,18.58,4551,0
+ICR_A.US,D,20250611,000000,18.7638,18.78,18.75,18.7672,2129,0
+ICR_A.US,D,20250612,000000,18.68,18.85,18.68,18.785,3732,0
+ICR_A.US,D,20250613,000000,18.59,18.59,18.51,18.59,612,0
+ICR_A.US,D,20250616,000000,18.75,18.77,18.642,18.73,3048,0
+ICR_A.US,D,20250617,000000,18.3315,18.7799,18.32,18.5,3135,0
+ICR_A.US,D,20250618,000000,18.45,18.63,18.38,18.38,3692,0
+ICR_A.US,D,20250620,000000,18.33,18.51,18.11,18.2821,15562,0
+ICR_A.US,D,20250623,000000,18.5,18.585,18.2701,18.48,1131,0
+ICR_A.US,D,20250624,000000,18.4736,18.5,18.25,18.45,1578,0
+ICR_A.US,D,20250625,000000,18.54,18.545,18.45,18.45,3038,0
+ICR_A.US,D,20250626,000000,18.5,18.5507,18.34,18.34,4782,0
+ICR_A.US,D,20250627,000000,18.45,18.5,18.3101,18.3101,2405,0
+ICR_A.US,D,20250630,000000,18.525,18.6,18.4633,18.6,4910,0
+ICR_A.US,D,20250701,000000,18.52,18.61,18.33,18.36,10667,0
+ICR_A.US,D,20250702,000000,18.25,18.43,18.21,18.3,9363,0
+ICR_A.US,D,20250703,000000,18.31,18.604,18.1732,18.1732,11138,0
+ICR_A.US,D,20250707,000000,18.395,18.64,17.9,18,16761,0
+ICR_A.US,D,20250708,000000,18.1001,18.3,18.1001,18.2,16858,0
+ICR_A.US,D,20250709,000000,18.5134,18.5325,18.35,18.35,5003,0
+ICR_A.US,D,20250710,000000,18.28,18.5244,18.2401,18.5,8390,0
+ICR_A.US,D,20250711,000000,18.15,18.49,18.15,18.49,1479,0
+ICR_A.US,D,20250714,000000,18.475,18.5458,18.36,18.49,12858,0
+ICR_A.US,D,20250715,000000,18.49,18.5467,18.18,18.5,4919,0
+ICR_A.US,D,20250716,000000,18.5313,18.5313,18.33,18.3332,4073,0
+ICR_A.US,D,20250717,000000,18.4541,18.5103,18.3,18.3,7822,0
+ICR_A.US,D,20250718,000000,18.38,18.45,18.3071,18.41,2283,0
+ICR_A.US,D,20250721,000000,18.64,19.88,18.64,19.61,31278,0
+ICR_A.US,D,20250722,000000,19.88,20.0999,19.5,19.5,12463,0
+ICR_A.US,D,20250723,000000,20.0326,20.0326,19.2,19.2,34105,0
+ICR_A.US,D,20250724,000000,19.34,19.4264,19.113,19.21,3781,0
+ICR_A.US,D,20250725,000000,19.234,19.234,18.975,18.9896,4344,0
+ICR_A.US,D,20250728,000000,19.01,19.01,18.95,19,7935,0
+ICR_A.US,D,20250729,000000,19.25,19.2847,19.1447,19.19,1392,0
+ICR_A.US,D,20250730,000000,19.2308,19.2316,18.8687,18.8687,15551,0
+ICR_A.US,D,20250731,000000,19.25,19.25,19,19,2975,0
+ICR_A.US,D,20250801,000000,19.3,19.4116,19,19.25,3478,0
+ICR_A.US,D,20250804,000000,18.95,19,18.95,19,21389,0
+ICR_A.US,D,20250805,000000,19.49,19.49,18.9181,18.96,7248,0
+ICR_A.US,D,20250806,000000,18.99,19,18.9373,19,8319,0
+ICR_A.US,D,20250807,000000,19.11,19.15,18.97,18.97,7652,0
+ICR_A.US,D,20250808,000000,19.1,19.25,18.96,19.25,2291,0
+ICR_A.US,D,20250811,000000,19,19,18.98,18.98,7128,0
+ICR_A.US,D,20250812,000000,18.9748,19.11,18.97,19,22305,0
+ICR_A.US,D,20250813,000000,18.98,19.145,18.98,19,15063,0
+ICR_A.US,D,20250814,000000,19.1,19.3063,19.1,19.1,20115,0
+ICR_A.US,D,20250815,000000,19.245,19.34,19.2,19.2,4615,0
+ICR_A.US,D,20250818,000000,19.3197,19.46,19.3,19.37,2770,0
+ICR_A.US,D,20250820,000000,19.37,19.4,19.2745,19.37,1243,0
+ICR_A.US,D,20250821,000000,19.25,19.37,19.2,19.25,3373,0
+ICR_A.US,D,20250822,000000,19.35,19.4871,19.21,19.21,28982,0
+ICR_A.US,D,20250825,000000,19.35,19.4625,19.2332,19.27,16482,0
+ICR_A.US,D,20250826,000000,19.245,19.25,19.2,19.24,4788,0
+ICR_A.US,D,20250827,000000,19.11,19.12,18.97,18.99,23323,0
+ICR_A.US,D,20250828,000000,19.49,19.49,18.92,19,22049,0
+ICR_A.US,D,20250829,000000,19.255,19.255,18.96,18.9946,10990,0
+ICR_A.US,D,20250902,000000,18.95,19,18.75,18.9862,4740,0
+ICR_A.US,D,20250903,000000,19.1339,19.45,19.1194,19.32,11575,0
+ICR_A.US,D,20250904,000000,19.48,19.4899,19,19.25,22516,0
+ICR_A.US,D,20250905,000000,19.2745,19.35,19.2,19.35,5084,0
+ICR_A.US,D,20250908,000000,19.48,19.48,19.1,19.23,12189,0
+ICR_A.US,D,20250909,000000,19.4684,19.4899,19.25,19.48,1881,0
+ICR_A.US,D,20250910,000000,19.4,19.43,19.11,19.346,18268,0
+ICR_A.US,D,20250911,000000,19.4,19.55,19.35,19.55,5583,0
+ICR_A.US,D,20250912,000000,19.325,19.7901,19.325,19.65,220279,0
+ICR_A.US,D,20250915,000000,19.2678,19.2678,19.2,19.25,1674,0
+ICR_A.US,D,20250916,000000,19.27,19.44,19.11,19.4025,3611,0
+ICR_A.US,D,20250917,000000,19.3,19.4186,19.1918,19.2,3076,0
+ICR_A.US,D,20250918,000000,19.2001,19.26,18.99,19.2,5159,0
+ICR_A.US,D,20250919,000000,19.445,19.5878,19.3082,19.5878,1064,0
+ICR_A.US,D,20250922,000000,19.52,19.6,19.1001,19.225,5248,0
+ICR_A.US,D,20250923,000000,19.2,19.28,19.2,19.26,1802,0
+ICR_A.US,D,20250924,000000,19.27,19.3991,19.15,19.1924,1655,0
+ICR_A.US,D,20250925,000000,19.1504,19.2395,19,19,4754,0
+ICR_A.US,D,20250926,000000,19.05,19.05,19.05,19.05,1834,0
+ICR_A.US,D,20250929,000000,19.08,19.34,19.08,19.1985,3753,0
+ICR_A.US,D,20250930,000000,19.3538,19.5016,19.3538,19.36,2696,0
+ICR_A.US,D,20251001,000000,19.47,19.47,19.0745,19.21,4780,0
+ICR_A.US,D,20251002,000000,19.3478,19.47,19.23,19.25,5072,0
+ICR_A.US,D,20251003,000000,19.34,19.3666,19.25,19.2501,1263,0
+ICR_A.US,D,20251006,000000,19.2499,19.47,19.2436,19.45,5760,0
+ICR_A.US,D,20251007,000000,19.45,19.4674,19.22,19.22,2805,0
+ICR_A.US,D,20251008,000000,19.2101,19.47,19.2101,19.46,1860,0
+ICR_A.US,D,20251009,000000,19.37,19.46,19.21,19.21,2783,0
+ICR_A.US,D,20251010,000000,19.27,19.3501,19.16,19.16,2577,0
+ICR_A.US,D,20251013,000000,19.23,19.3286,19.23,19.3,1684,0
+ICR_A.US,D,20251014,000000,19.2,19.41,19.2,19.3,1532,0
+ICR_A.US,D,20251015,000000,19.42,19.665,19.42,19.66,1907,0
+ICR_A.US,D,20251016,000000,19.88,19.88,19.66,19.66,3135,0
+ICR_A.US,D,20251017,000000,19.655,19.655,19.44,19.44,279,0
+ICR_A.US,D,20251020,000000,19.6,19.65,19.552,19.65,1517,0
+ICR_A.US,D,20251021,000000,19.55,19.67,19.25,19.25,5803,0
+ICR_A.US,D,20251022,000000,19.55,19.74,19.23,19.74,3602,0
+ICR_A.US,D,20251023,000000,19.75,19.75,19.5663,19.5663,638,0
+ICR_A.US,D,20251024,000000,19.74,19.75,19.48,19.655,3817,0
+ICR_A.US,D,20251027,000000,19.8924,20.8,19.8924,20.632,10885,0
+ICR_A.US,D,20251028,000000,20.835,21,20.65,20.95,9649,0
+ICR_A.US,D,20251029,000000,20.8832,22,20.86,21.54,9518,0
+ICR_A.US,D,20251030,000000,21.55,21.8,21.55,21.8,957,0
+ICR_A.US,D,20251031,000000,21.71,21.97,21.7,21.8,2797,0
+ICR_A.US,D,20251103,000000,21.79,22,21.2756,21.281,8692,0
+ICR_A.US,D,20251104,000000,21.2,21.2001,20.95,21.05,7276,0
+ICR_A.US,D,20251105,000000,21.78,21.78,21.032,21.032,1091,0
+ICR_A.US,D,20251107,000000,21.129,21.58,20.76,21.58,1775,0
+ICR_A.US,D,20251110,000000,21.0015,21.449,21.0015,21.0045,1876,0
+ICR_A.US,D,20251111,000000,21,21.1099,20.76,20.89,3627,0
+ICR_A.US,D,20251112,000000,21.18,21.18,20.81,20.81,969,0
+ICR_A.US,D,20251113,000000,19.5,19.68,19.3,19.3,7438,0
+ICR_A.US,D,20251114,000000,20.0599,20.3499,19.4,19.8,1891,0
+ICR_A.US,D,20251117,000000,20.18,20.319,19.98,20.1,4817,0
+ICR_A.US,D,20251118,000000,20.1,20.1,19.42,19.88,3284,0
+ICR_A.US,D,20251119,000000,20,20,19.41,19.6441,4846,0
+ICR_A.US,D,20251120,000000,19.9594,20,19.9594,20,1838,0
+ICR_A.US,D,20251121,000000,20,20.1399,19.5562,19.5562,953,0
+ICR_A.US,D,20251124,000000,19.8,20,19.75,19.75,1605,0
+ICR_A.US,D,20251125,000000,19.99,20.09,19.8,20.07,1125,0
+ICR_A.US,D,20251126,000000,20.2304,20.2304,19.8088,20.19,1880,0
+ICR_A.US,D,20251128,000000,20.2,20.28,20.19,20.28,618,0
+ICR_A.US,D,20251201,000000,20.3262,20.65,20.12,20.65,2017,0
+ICR_A.US,D,20251202,000000,20.58,20.59,20.5179,20.5899,2103,0
+ICR_A.US,D,20251203,000000,20.7,20.99,20.65,20.8914,1749,0
+ICR_A.US,D,20251204,000000,21.2584,21.3,20.7,20.8236,2248,0
+ICR_A.US,D,20251205,000000,20.89,21.5,20.89,21.5,954,0
+ICR_A.US,D,20251208,000000,20.8239,20.91,20.8239,20.91,657,0
+ICR_A.US,D,20251209,000000,21.4365,21.4365,21.3,21.3,432,0
+ICR_A.US,D,20251210,000000,21,21.13,21,21.1,1775,0
+ICR_A.US,D,20251211,000000,21.08,21.08,21.0799,21.08,888,0
+ICR_A.US,D,20251212,000000,21.0015,21.15,21.0015,21.1194,1736,0
+ICR_A.US,D,20251215,000000,20.39,20.39,20.39,20.39,327,0
+ICR_A.US,D,20251216,000000,20.4,20.42,19.7,19.99,11151,0
+ICR_A.US,D,20251217,000000,19.81,20.32,19.75,20.32,12643,0
+ICR_A.US,D,20251218,000000,19.91,20.5797,19.89,20,2458,0
+ICR_A.US,D,20251219,000000,20.44,20.5,20.31,20.5,1320,0
+ICR_A.US,D,20251222,000000,20.3019,20.78,20.0538,20.08,4143,0
+ICR_A.US,D,20251223,000000,19.95,20.09,19.95,20.09,2703,0
+ICR_A.US,D,20251224,000000,20.495,20.98,20.01,20.98,716,0
+ICR_A.US,D,20251226,000000,20,20.8,20,20,1013,0
+ICR_A.US,D,20251229,000000,20.3938,20.47,20.3938,20.41,1065,0
+ICR_A.US,D,20251230,000000,20.4,20.4,20.07,20.14,6194,0
+ICR_A.US,D,20251231,000000,20.61,20.61,20.5,20.5,1442,0
+ICR_A.US,D,20260102,000000,20.0299,20.4964,20.0299,20.35,1602,0
+ICR_A.US,D,20260105,000000,20.35,20.61,20.35,20.49,2004,0
+ICR_A.US,D,20260106,000000,20.5,20.8012,20.4894,20.6501,2571,0
+ICR_A.US,D,20260107,000000,20.7197,20.85,20.3701,20.8,5615,0
+ICR_A.US,D,20260108,000000,20.8046,20.9,20.635,20.69,3222,0
+ICR_A.US,D,20260109,000000,20.6978,20.93,20.6978,20.93,2964,0
+ICR_A.US,D,20260112,000000,20.76,21,20.7546,21,1814,0
+ICR_A.US,D,20260113,000000,20.9,21.1069,20.9,21.1,1284,0
+ICR_A.US,D,20260114,000000,21.1231,21.215,21.1231,21.1519,989,0
+ICR_A.US,D,20260115,000000,20.8432,21.15,20.8432,21.15,2526,0
+ICR_A.US,D,20260116,000000,21.2,21.48,21.2,21.48,1899,0
+ICR_A.US,D,20260120,000000,21.21,22.2,21.2,21.2,2027,0
+ICR_A.US,D,20260122,000000,20.85,21.15,20.85,21.15,1843,0
+ICR_A.US,D,20260123,000000,21.5,21.5,20.8501,20.8789,1026,0
+ICR_A.US,D,20260126,000000,21.125,21.125,21.125,21.125,490,0
+ICR_A.US,D,20260127,000000,21.13,21.13,21.1,21.1,834,0
+ICR_A.US,D,20260128,000000,20.906,21.23,20.78,21.23,2601,0
+ICR_A.US,D,20260129,000000,21.23,21.35,21.2001,21.35,1578,0
+ICR_A.US,D,20260130,000000,21.21,21.35,21.21,21.35,380,0
+ICR_A.US,D,20260202,000000,21.275,21.55,21.275,21.5,1020,0
+ICR_A.US,D,20260203,000000,21.5,21.76,21.5,21.76,968,0
+ICR_A.US,D,20260204,000000,21.49,21.49,21.47,21.49,915,0
+ICR_A.US,D,20260205,000000,21.2,21.5999,21.2,21.5999,1633,0
+ICR_A.US,D,20260206,000000,21.5328,21.6,21.43,21.43,765,0
+ICR_A.US,D,20260209,000000,21.56,21.6,21.4,21.4,1190,0
+ICR_A.US,D,20260210,000000,21.6,21.825,21.6,21.825,1620,0
+ICR_A.US,D,20260212,000000,21.79,21.79,21.58,21.65,899,0
+ICR_A.US,D,20260213,000000,21.53,21.53,21.48,21.5071,1138,0
+ICR_A.US,D,20260217,000000,21.46,21.8,21.46,21.8,2847,0
+ICR_A.US,D,20260218,000000,21.83,21.83,21.7,21.7001,1315,0
diff --git a/daily/us/nyse stocks/1/iex.us.txt b/daily/us/nyse stocks/1/iex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e4d32dddb6c512bda7b2b9d8430a51195e8467e
--- /dev/null
+++ b/daily/us/nyse stocks/1/iex.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEX.US,D,20050225,000000,21.912,22.115,21.6931,22.0625,503408.32721021,0
+IEX.US,D,20050228,000000,22.115,22.2488,21.8763,22.2488,626239.47848706,0
+IEX.US,D,20050301,000000,22.3943,22.6449,22.0625,22.6232,541567.60904813,0
+IEX.US,D,20050302,000000,22.5875,23.1619,22.4953,23.0858,709134.47843809,0
+IEX.US,D,20050303,000000,23.0936,23.1272,22.9005,23.0461,349504.17076342,0
+IEX.US,D,20050304,000000,23.0936,23.7375,22.9937,23.6691,551683.65011002,0
+IEX.US,D,20050307,000000,23.7217,23.7217,23.3066,23.3492,294657.45951312,0
+IEX.US,D,20050308,000000,23.3572,23.4977,23.2482,23.3492,153544.74420945,0
+IEX.US,D,20050309,000000,23.3235,23.3235,22.9342,22.9937,209987.60924406,0
+IEX.US,D,20050310,000000,23.0461,23.0461,22.74,22.8846,311165.18280682,0
+IEX.US,D,20050311,000000,22.9609,23.1085,22.8174,22.9005,254897.98555114,0
+IEX.US,D,20050314,000000,22.9609,23.2561,22.9253,23.1352,191885.75133593,0
+IEX.US,D,20050315,000000,23.0936,23.3829,23.0114,23.0114,211760.44039224,0
+IEX.US,D,20050316,000000,22.952,23.1272,22.7223,22.7647,224363.08915227,0
+IEX.US,D,20050317,000000,22.7915,22.8906,22.6539,22.6539,249571.41542713,0
+IEX.US,D,20050318,000000,22.8004,22.9609,22.6063,22.9609,554878.98643346,0
+IEX.US,D,20050321,000000,23.0461,23.0461,22.636,22.7223,189754.51753536,0
+IEX.US,D,20050322,000000,22.7223,23.584,22.7223,23.1175,450509.10530207,0
+IEX.US,D,20050323,000000,22.8174,22.9342,22.6232,22.6449,375778.61873103,0
+IEX.US,D,20050324,000000,22.755,22.9609,22.5568,22.5568,209458.58673743,0
+IEX.US,D,20050328,000000,22.6063,22.9253,22.5211,22.7647,407732.99155036,0
+IEX.US,D,20050329,000000,22.7737,23.1956,22.3319,22.3666,323235.78030542,0
+IEX.US,D,20050330,000000,22.3418,23.0114,22.3418,22.8174,316849.14599828,0
+IEX.US,D,20050331,000000,22.8262,22.9847,22.5568,22.732,476426.16020223,0
+IEX.US,D,20050401,000000,22.74,22.7915,22.2161,22.2992,400632.58069325,0
+IEX.US,D,20050404,000000,22.2992,22.748,22.1992,22.636,629787.15995328,0
+IEX.US,D,20050405,000000,22.636,22.8906,22.636,22.7053,354480.41491452,0
+IEX.US,D,20050406,000000,22.755,22.8262,22.5875,22.5875,241051.52814957,0
+IEX.US,D,20050407,000000,22.6063,22.6618,22.3161,22.6063,240696.15425198,0
+IEX.US,D,20050408,000000,22.74,23.0114,22.636,23.0015,387492.83274711,0
+IEX.US,D,20050411,000000,23.0629,23.0629,22.7915,22.8431,338507.77163707,0
+IEX.US,D,20050412,000000,22.7827,23.265,22.4192,23.2135,334247.32320581,0
+IEX.US,D,20050413,000000,23.1531,23.2313,22.5043,22.6449,292882.60919508,0
+IEX.US,D,20050414,000000,22.6449,22.6539,21.8586,21.8951,761852.98464262,0
+IEX.US,D,20050415,000000,21.8951,22.0457,21.4564,21.5652,461692.27764164,0
+IEX.US,D,20050418,000000,21.5405,21.7772,21.2691,21.5742,315606.34694168,0
+IEX.US,D,20050419,000000,21.5128,22.02,21.5128,21.9307,302290.93121662,0
+IEX.US,D,20050420,000000,22.0288,22.2161,21.4564,21.4741,551508.99191604,0
+IEX.US,D,20050421,000000,21.8249,22.5667,21.8249,22.3943,501632.46730722,0
+IEX.US,D,20050422,000000,22.2488,22.2488,21.2037,21.4891,493996.97643388,0
+IEX.US,D,20050425,000000,21.5475,22.1992,21.5475,22.1992,417490.62995986,0
+IEX.US,D,20050426,000000,22.1992,22.1992,21.386,21.4029,264308.32674254,0
+IEX.US,D,20050427,000000,21.2117,21.7942,21.1166,21.5652,413765.26154485,0
+IEX.US,D,20050428,000000,21.5742,21.6169,21.1533,21.2602,468611.97279515,0
+IEX.US,D,20050429,000000,21.287,21.3286,20.7462,20.9819,393175.78635363,0
+IEX.US,D,20050502,000000,21.0651,21.9307,21.0651,21.8863,763803.50273959,0
+IEX.US,D,20050503,000000,21.8586,21.8863,21.4891,21.5742,450685.78266593,0
+IEX.US,D,20050504,000000,21.6326,21.7188,21.4296,21.6079,611856.93148432,0
+IEX.US,D,20050505,000000,21.6247,21.8863,21.4384,21.8159,395661.38446684,0
+IEX.US,D,20050506,000000,21.9654,21.9813,21.4891,21.6079,391750.25242356,0
+IEX.US,D,20050509,000000,21.6079,21.7852,21.3563,21.7852,460980.52026153,0
+IEX.US,D,20050510,000000,21.7465,21.7465,21.4029,21.592,469858.8101915,0
+IEX.US,D,20050511,000000,21.5305,21.801,21.2602,21.6931,229157.60801483,0
+IEX.US,D,20050512,000000,21.7188,21.9307,21.394,21.4891,331933.35453178,0
+IEX.US,D,20050513,000000,21.5218,21.5305,20.7302,20.9581,379326.30019725,0
+IEX.US,D,20050516,000000,20.967,20.9819,20.6788,20.8749,727417.05204983,0
+IEX.US,D,20050517,000000,20.8482,21.1076,20.762,21.0136,699195.11474006,0
+IEX.US,D,20050518,000000,21.0651,21.7278,21.0651,21.5742,448381.90984125,0
+IEX.US,D,20050519,000000,21.5218,21.7465,21.3563,21.592,241405.89246222,0
+IEX.US,D,20050520,000000,21.592,21.592,21.1533,21.3216,199336.48816594,0
+IEX.US,D,20050523,000000,21.3563,21.7693,21.3474,21.7099,252059.03271022,0
+IEX.US,D,20050524,000000,21.5475,21.7465,21.379,21.6416,433288.61504333,0
+IEX.US,D,20050525,000000,21.6079,21.6079,21.3722,21.5218,297320.74457513,0
+IEX.US,D,20050526,000000,21.5128,21.7634,21.4653,21.6079,149989.99564869,0
+IEX.US,D,20050527,000000,21.6079,21.7099,21.4384,21.5822,147507.42629029,0
+IEX.US,D,20050531,000000,21.4029,21.7099,21.3375,21.6416,269806.52630571,0
+IEX.US,D,20050601,000000,21.5742,21.8089,21.3722,21.4821,333534.55624078,0
+IEX.US,D,20050602,000000,21.4117,21.5218,21.2791,21.2968,275487.46074237,0
+IEX.US,D,20050603,000000,21.3048,21.5218,20.8224,20.9323,483524.55188947,0
+IEX.US,D,20050606,000000,20.9323,21.0403,20.7689,20.8482,447667.12370634,0
+IEX.US,D,20050607,000000,20.9819,21.3375,20.9323,21.0225,819185.29400613,0
+IEX.US,D,20050608,000000,21.0819,21.2037,20.8125,20.8313,206615.59555677,0
+IEX.US,D,20050609,000000,20.8313,20.9155,20.6254,20.8976,259512.79829504,0
+IEX.US,D,20050610,000000,20.8571,21.0651,20.7868,20.9155,210876.04398802,0
+IEX.US,D,20050613,000000,20.8482,21.2514,20.7957,21.1622,355365.82090367,0
+IEX.US,D,20050614,000000,21.1533,21.3642,21.0403,21.3642,267147.27958345,0
+IEX.US,D,20050615,000000,21.4564,21.5048,21.186,21.5048,406667.87944256,0
+IEX.US,D,20050616,000000,21.6416,22.0457,21.5475,22.012,451928.58172254,0
+IEX.US,D,20050617,000000,22.1992,22.4518,22.0794,22.2834,897290.82301927,0
+IEX.US,D,20050620,000000,22.1685,22.3765,22.1318,22.1596,363532.35345354,0
+IEX.US,D,20050621,000000,22.0972,22.2992,21.7465,22.0041,595888.32654661,0
+IEX.US,D,20050622,000000,22.1517,22.2081,21.6079,21.8863,347734.36837006,0
+IEX.US,D,20050623,000000,21.7772,21.7772,20.975,21.1949,910070.14914315,0
+IEX.US,D,20050624,000000,21.1949,21.4821,20.7868,21.3642,2950493.803854,0
+IEX.US,D,20050627,000000,21.2294,21.2294,20.9155,21.0819,544053.20716135,0
+IEX.US,D,20050628,000000,21.1166,21.3722,21.0987,21.3048,653219.62632518,0
+IEX.US,D,20050629,000000,21.4029,21.4891,21.1949,21.3286,578661.77877826,0
+IEX.US,D,20050630,000000,21.3474,22.0794,21.3474,21.7545,617539.88509084,0
+IEX.US,D,20050701,000000,22.0288,22.0457,21.7772,21.9654,299274.2914269,0
+IEX.US,D,20050705,000000,22.0625,22.224,21.9961,22.1318,397436.23478489,0
+IEX.US,D,20050706,000000,22.2488,22.4449,22.1844,22.2992,602626.29641159,0
+IEX.US,D,20050707,000000,22.4706,22.538,22.0625,22.2834,673094.31538148,0
+IEX.US,D,20050708,000000,22.3943,22.4865,22.1764,22.4518,370628.72597089,0
+IEX.US,D,20050711,000000,22.53,22.5974,22.3578,22.5132,277614.65620318,0
+IEX.US,D,20050712,000000,22.5132,22.5132,22.2081,22.3478,229872.39414974,0
+IEX.US,D,20050713,000000,22.4518,22.4518,22.2309,22.3418,215848.24979938,0
+IEX.US,D,20050714,000000,22.4796,22.5875,22.1992,22.2488,274250.71919538,0
+IEX.US,D,20050715,000000,22.3161,22.4796,22.2675,22.4359,279215.85791218,0
+IEX.US,D,20050718,000000,22.4796,22.5746,22.2675,22.2834,165082.28086168,0
+IEX.US,D,20050719,000000,22.4192,22.7737,22.3765,22.7053,415186.75713519,0
+IEX.US,D,20050720,000000,22.755,23.2036,22.6687,23.1272,317552.82669891,0
+IEX.US,D,20050721,000000,23.8029,24.0861,23.4522,23.7068,935272.4179084,0
+IEX.US,D,20050722,000000,23.584,24.0861,23.5513,23.7375,791672.08532165,0
+IEX.US,D,20050725,000000,23.7801,23.9058,23.5513,23.789,663156.97085332,0
+IEX.US,D,20050726,000000,24.0059,24.2209,23.8731,23.9375,565707.79446038,0
+IEX.US,D,20050727,000000,24.11,24.2119,23.9545,24.1367,399387.76246679,0
+IEX.US,D,20050728,000000,24.2446,24.4922,24.1455,24.3961,328564.36959929,0
+IEX.US,D,20050729,000000,24.3357,24.6655,24.302,24.6091,391931.97771209,0
+IEX.US,D,20050801,000000,24.6091,24.7775,24.519,24.6231,434713.13938847,0
+IEX.US,D,20050802,000000,24.7161,24.7498,24.5596,24.7319,276909.96591764,0
+IEX.US,D,20050803,000000,24.7399,24.7399,24.3437,24.4288,182300.75195054,0
+IEX.US,D,20050804,000000,24.4288,24.4288,24.1455,24.2526,247443.21038138,0
+IEX.US,D,20050805,000000,24.2763,24.311,23.789,23.9058,355189.14353981,0
+IEX.US,D,20050808,000000,24.0416,24.1277,23.6017,23.9702,338507.77163707,0
+IEX.US,D,20050809,000000,23.9881,24.0763,23.7731,23.8385,316489.73376095,0
+IEX.US,D,20050810,000000,24.0683,24.3604,24.0059,24.3604,558428.68706955,0
+IEX.US,D,20050811,000000,24.311,24.5992,24.2119,24.5685,297320.74457513,0
+IEX.US,D,20050812,000000,24.6161,24.6161,24.4199,24.4467,190286.5687968,0
+IEX.US,D,20050815,000000,24.5101,24.7161,24.3872,24.6161,113071.4936975,0
+IEX.US,D,20050816,000000,24.6309,24.6309,24.319,24.3437,309392.35165866,0
+IEX.US,D,20050817,000000,24.2763,24.5101,24.1782,24.3277,212475.22652715,0
+IEX.US,D,20050818,000000,24.3277,24.3277,24.0763,24.1694,117153.24559502,0
+IEX.US,D,20050819,000000,24.2288,24.2288,24.0059,24.0763,207858.39461337,0
+IEX.US,D,20050822,000000,24.11,24.4288,24.11,24.319,274250.71919538,0
+IEX.US,D,20050823,000000,24.3961,24.4199,24.2526,24.4041,160991.44269973,0
+IEX.US,D,20050824,000000,24.4041,24.5685,24.2288,24.2288,472342.38913483,0
+IEX.US,D,20050825,000000,24.2288,24.3277,24.1694,24.2288,419090.82208392,0
+IEX.US,D,20050826,000000,24.2288,24.2763,24.0149,24.0149,211054.74052175,0
+IEX.US,D,20050829,000000,23.8118,24.1782,23.7731,24.1782,160283.72365936,0
+IEX.US,D,20050830,000000,24.2039,24.2039,23.7068,23.9465,239636.09006885,0
+IEX.US,D,20050831,000000,23.9622,24.5101,23.8029,24.5101,318448.32853741,0
+IEX.US,D,20050901,000000,24.5685,24.5992,24.4467,24.5101,306018.3188015,0
+IEX.US,D,20050902,000000,24.5101,24.5417,24.3604,24.3784,144846.16039816,0
+IEX.US,D,20050906,000000,24.4823,24.7855,24.4041,24.5338,206615.59555677,0
+IEX.US,D,20050907,000000,24.6161,24.7082,24.5101,24.7002,164548.21043036,0
+IEX.US,D,20050908,000000,24.6567,24.6567,24.2763,24.4199,322529.07085,0
+IEX.US,D,20050909,000000,24.4199,25.038,24.3694,25.0281,675055.93891275,0
+IEX.US,D,20050912,000000,25.0727,25.5522,25.0727,25.4629,505711.19044994,0
+IEX.US,D,20050913,000000,25.4629,25.4629,25.2074,25.3005,364417.75944268,0
+IEX.US,D,20050914,000000,25.4461,25.4461,25.1757,25.2579,593047.35453581,0
+IEX.US,D,20050915,000000,25.2074,25.2925,24.8885,25.141,282230.47853202,0
+IEX.US,D,20050916,000000,25.141,25.3094,25.141,25.2579,448200.18455271,0
+IEX.US,D,20050919,000000,25.2925,25.2925,24.8528,25.1321,259689.47565889,0
+IEX.US,D,20050920,000000,25.2074,25.2074,24.5824,24.6309,184961.00825774,0
+IEX.US,D,20050921,000000,24.6309,24.6309,23.9058,23.9058,363532.35345354,0
+IEX.US,D,20050922,000000,23.9058,24.2763,23.6612,24.2763,751911.60177473,0
+IEX.US,D,20050923,000000,24.2763,24.2763,23.8643,24.2446,348266.41963149,0
+IEX.US,D,20050926,000000,24.3872,24.4388,23.1531,23.9238,746231.67692302,0
+IEX.US,D,20050927,000000,23.9545,24.0683,23.576,23.9058,382881.04875803,0
+IEX.US,D,20050928,000000,24.0059,24.0584,23.5592,23.6691,220641.75907701,0
+IEX.US,D,20050929,000000,23.6691,23.8891,23.4522,23.8564,269806.52630571,0
+IEX.US,D,20050930,000000,23.9138,24.0763,23.8484,23.9702,334599.66834859,0
+IEX.US,D,20051003,000000,24.0584,24.3437,24.0515,24.2941,220813.38851618,0
+IEX.US,D,20051004,000000,24.3784,24.4556,24.2586,24.3277,363350.62816499,0
+IEX.US,D,20051005,000000,24.2673,24.2941,23.7137,23.7295,335664.7804564,0
+IEX.US,D,20051006,000000,23.6691,23.688,23.0936,23.3393,261824.7477992,0
+IEX.US,D,20051007,000000,23.3997,23.6107,23.2313,23.4166,154430.15019862,0
+IEX.US,D,20051010,000000,23.477,23.477,23.1531,23.2313,91061.532500875,0
+IEX.US,D,20051011,000000,23.2313,23.3492,23.1531,23.1619,111296.64337946,0
+IEX.US,D,20051012,000000,23.2135,23.3165,23.0461,23.1619,230754.77138409,0
+IEX.US,D,20051013,000000,23.1085,23.3066,23.0361,23.1956,257205.89671556,0
+IEX.US,D,20051014,000000,23.3235,23.5592,23.2135,23.3909,331048.95812757,0
+IEX.US,D,20051017,000000,23.4522,23.6434,23.366,23.6344,302290.93121662,0
+IEX.US,D,20051018,000000,23.7217,23.8821,23.4919,23.6533,317379.17808985,0
+IEX.US,D,20051019,000000,23.6533,23.7068,23.2977,23.3235,736115.63586113,0
+IEX.US,D,20051020,000000,23.3829,23.7652,22.748,22.8174,427789.40589522,0
+IEX.US,D,20051021,000000,23.8029,23.8207,23.265,23.3235,960835.10849592,0
+IEX.US,D,20051024,000000,23.3829,23.4919,23.0936,23.1531,730257.01447569,0
+IEX.US,D,20051025,000000,23.1352,23.4166,23.0114,23.0936,472163.69260111,0
+IEX.US,D,20051026,000000,23.0936,23.2383,22.6539,22.6866,501449.73243376,0
+IEX.US,D,20051027,000000,22.6965,22.6965,22.0457,22.0794,428854.51800303,0
+IEX.US,D,20051028,000000,22.0883,22.4865,22.0883,22.4865,479443.80957688,0
+IEX.US,D,20051031,000000,22.4518,22.6232,22.4518,22.5479,378976.98380928,0
+IEX.US,D,20051101,000000,22.4616,22.636,22.4012,22.6291,234666.91301231,0
+IEX.US,D,20051102,000000,22.6539,22.9253,22.5875,22.7915,322704.73862892,0
+IEX.US,D,20051103,000000,22.7053,23.1432,22.6162,23.0788,726527.60772094,0
+IEX.US,D,20051104,000000,23.0788,23.1808,22.9253,23.1619,294302.08561555,0
+IEX.US,D,20051107,000000,23.2214,23.3393,23.0629,23.2818,237861.23975081,0
+IEX.US,D,20051108,000000,23.1709,23.3492,22.9847,23.2818,217801.79665115,0
+IEX.US,D,20051109,000000,23.2818,23.3393,23.0718,23.2135,209274.84227903,0
+IEX.US,D,20051110,000000,23.2818,23.3997,22.8431,23.3997,200937.68987494,0
+IEX.US,D,20051111,000000,23.4353,23.6533,23.366,23.6206,194369.33027926,0
+IEX.US,D,20051114,000000,23.6017,23.6612,23.4522,23.4829,228626.56633834,0
+IEX.US,D,20051115,000000,23.5057,23.8643,23.477,23.7137,697772.60956479,0
+IEX.US,D,20051116,000000,23.7375,23.9238,23.6017,23.7731,211406.07607959,0
+IEX.US,D,20051117,000000,23.8821,24.0584,23.8564,24.0237,176083.7279127,0
+IEX.US,D,20051118,000000,24.1694,24.3357,24.0237,24.2763,365306.19418664,0
+IEX.US,D,20051121,000000,24.1941,24.5101,24.1782,24.4467,241585.59858088,0
+IEX.US,D,20051122,000000,24.3961,24.7161,24.311,24.6815,245663.31213867,0
+IEX.US,D,20051123,000000,24.6725,24.8379,24.6725,24.7686,283831.68024101,0
+IEX.US,D,20051125,000000,24.7161,24.9548,24.5923,24.929,158690.59862986,0
+IEX.US,D,20051128,000000,24.9043,24.9043,24.4645,24.4823,352527.87764769,0
+IEX.US,D,20051129,000000,24.5269,24.6655,24.4467,24.6567,259689.47565889,0
+IEX.US,D,20051130,000000,24.6567,24.8706,24.6567,24.8706,411100.96689792,0
+IEX.US,D,20051201,000000,24.9548,25.0984,24.8449,25.0192,249219.07028436,0
+IEX.US,D,20051202,000000,24.9875,25.0727,24.9548,25.0459,213181.93598257,0
+IEX.US,D,20051205,000000,25.0806,25.1083,24.8617,24.9875,366901.33838601,0
+IEX.US,D,20051206,000000,24.929,24.937,23.8643,23.9375,898532.61249093,0
+IEX.US,D,20051207,000000,23.9702,24.1525,23.5929,23.8979,447667.12370634,0
+IEX.US,D,20051208,000000,23.9545,24.0059,23.584,23.789,390510.48212176,0
+IEX.US,D,20051209,000000,23.789,23.9545,23.6978,23.9138,194008.908457,0
+IEX.US,D,20051212,000000,23.9058,23.9622,23.7979,23.8029,236975.83376166,0
+IEX.US,D,20051213,000000,23.8029,24.0059,23.7375,23.7375,403116.1596366,0
+IEX.US,D,20051214,000000,23.7375,24.2526,23.7375,23.9545,295014.85258059,0
+IEX.US,D,20051215,000000,23.9545,24.0763,23.8207,23.9465,249219.07028436,0
+IEX.US,D,20051216,000000,24.0584,24.0683,23.6344,23.8484,468079.92153371,0
+IEX.US,D,20051219,000000,23.789,23.8306,23.2739,23.3492,492220.10694596,0
+IEX.US,D,20051220,000000,23.4086,23.6612,23.3066,23.3066,276373.87631645,0
+IEX.US,D,20051221,000000,23.3066,23.6612,23.3066,23.6256,188507.68013901,0
+IEX.US,D,20051222,000000,23.6017,23.6344,23.3313,23.5236,203596.93659719,0
+IEX.US,D,20051223,000000,23.5236,23.6533,23.4353,23.6344,106328.47590785,0
+IEX.US,D,20051227,000000,23.6256,23.6533,23.2313,23.2313,155143.92674859,0
+IEX.US,D,20051228,000000,23.2313,23.4433,23.1956,23.3829,119284.47939558,0
+IEX.US,D,20051229,000000,23.3829,23.4353,23.2214,23.3235,190464.25574559,0
+IEX.US,D,20051230,000000,23.3235,23.3235,23.0718,23.1619,107391.56884579,0
+IEX.US,D,20060103,000000,23.2977,23.4353,23.0461,23.3313,364065.4142999,0
+IEX.US,D,20060104,000000,23.3313,23.584,23.3235,23.5671,778004.32445381,0
+IEX.US,D,20060105,000000,23.584,23.8207,23.4086,23.7553,266793.92485575,0
+IEX.US,D,20060106,000000,23.8029,24.0763,23.8029,23.8891,209458.58673743,0
+IEX.US,D,20060109,000000,23.9702,24.4467,23.9702,24.4467,242296.34637605,0
+IEX.US,D,20060110,000000,24.3961,24.5002,24.1941,24.3604,288622.16076384,0
+IEX.US,D,20060111,000000,24.2941,24.2941,23.8306,23.9802,173598.1297995,0
+IEX.US,D,20060112,000000,24.0237,24.0861,23.6107,23.7217,159578.02378889,0
+IEX.US,D,20060113,000000,23.6612,23.7068,23.4255,23.4919,222767.94495288,0
+IEX.US,D,20060117,000000,23.4611,23.6107,23.3313,23.4611,347201.30752369,0
+IEX.US,D,20060118,000000,23.4166,23.7553,23.4166,23.7217,474117.23945288,0
+IEX.US,D,20060119,000000,23.7801,24.103,23.7474,23.9702,217446.42275357,0
+IEX.US,D,20060120,000000,24.0416,24.1694,23.7801,23.7979,422285.14882242,0
+IEX.US,D,20060123,000000,23.8564,24.0237,23.6206,23.7553,334777.35529738,0
+IEX.US,D,20060124,000000,23.8029,24.8033,23.8029,24.8033,388207.61888203,0
+IEX.US,D,20060125,000000,24.7855,24.8211,24.2288,24.5101,340278.58361537,0
+IEX.US,D,20060126,000000,24.5685,25.1757,24.3961,25.1163,721558.43066439,0
+IEX.US,D,20060127,000000,25.1163,25.9701,24.9449,25.6283,784219.32932177,0
+IEX.US,D,20060130,000000,25.6283,25.8997,25.5699,25.8997,428323.47632654,0
+IEX.US,D,20060131,000000,25.8483,26.0968,25.6541,25.9186,484234.2900997,0
+IEX.US,D,20060201,000000,25.8997,26.0968,25.6283,25.9186,324481.60811683,0
+IEX.US,D,20060202,000000,25.883,26.088,25.765,25.7899,389799.73432659,0
+IEX.US,D,20060203,000000,25.7899,25.8245,25.6066,25.6997,141292.42142233,0
+IEX.US,D,20060206,000000,25.6908,25.7344,25.5789,25.6214,175017.60621996,0
+IEX.US,D,20060207,000000,25.6214,25.6283,25.0549,25.2074,366547.9836583,0
+IEX.US,D,20060208,000000,25.1896,25.2223,24.8786,25.1827,173952.49411215,0
+IEX.US,D,20060209,000000,25.1896,25.4371,25.141,25.1896,234307.50077498,0
+IEX.US,D,20060210,000000,25.141,25.865,24.937,25.865,339390.14887141,0
+IEX.US,D,20060213,000000,25.8314,25.8314,25.1579,25.1579,246197.38256997,0
+IEX.US,D,20060214,000000,25.0727,25.6283,25.0113,25.5887,285959.88528676,0
+IEX.US,D,20060215,000000,25.5252,26.3802,25.4848,26.292,308682.61344842,0
+IEX.US,D,20060216,000000,26.2831,26.4743,26.2237,26.4653,296079.96468839,0
+IEX.US,D,20060217,000000,26.4485,26.7941,26.4069,26.7614,489384.18285985,0
+IEX.US,D,20060221,000000,26.7287,26.7437,25.883,26.0176,306202.0632599,0
+IEX.US,D,20060222,000000,26.0176,26.1434,25.4134,26.0543,653219.62632518,0
+IEX.US,D,20060223,000000,26.0008,27.234,26.0008,26.8982,656769.32696126,0
+IEX.US,D,20060224,000000,26.8982,26.8982,26.6189,26.7941,245133.2800471,0
+IEX.US,D,20060227,000000,26.7794,27.1835,26.7794,26.9666,240696.15425198,0
+IEX.US,D,20060228,000000,26.9824,26.9824,26.3405,26.6189,511395.15364141,0
+IEX.US,D,20060301,000000,26.6189,26.7941,26.4485,26.6288,335482.04558293,0
+IEX.US,D,20060302,000000,26.5267,26.6793,26.5109,26.5614,194542.97888832,0
+IEX.US,D,20060303,000000,26.5327,26.704,26.2564,26.704,335313.44489857,0
+IEX.US,D,20060306,000000,26.704,26.704,26.1524,26.5772,227914.80895823,0
+IEX.US,D,20060307,000000,26.5772,26.6119,26.3405,26.6119,371344.52169073,0
+IEX.US,D,20060308,000000,26.6119,26.704,26.4842,26.5178,647542.73022826,0
+IEX.US,D,20060309,000000,26.492,26.5941,26.3633,26.4743,259156.41481252,0
+IEX.US,D,20060310,000000,26.4743,26.5614,26.3485,26.492,330513.87811132,0
+IEX.US,D,20060313,000000,26.5327,26.7437,26.502,26.6189,148751.23493183,0
+IEX.US,D,20060314,000000,26.6456,27.1012,26.5525,27.0498,225608.91696368,0
+IEX.US,D,20060315,000000,27.0428,27.2865,27.0348,27.1686,192061.41911485,0
+IEX.US,D,20060316,000000,27.2706,27.445,27.0665,27.3796,247971.22330307,0
+IEX.US,D,20060317,000000,27.437,27.445,27.226,27.3379,241585.59858088,0
+IEX.US,D,20060320,000000,27.3379,27.5153,27.0428,27.5153,238922.31351888,0
+IEX.US,D,20060321,000000,27.5915,27.5915,27.0428,27.1329,213891.6741928,0
+IEX.US,D,20060322,000000,27.8075,29.009,27.8005,28.791,1221592.7250174,0
+IEX.US,D,20060323,000000,28.9644,29.626,28.9535,29.4922,1073554.2570506,0
+IEX.US,D,20060324,000000,29.3824,29.3824,28.6415,28.6563,925156.37684651,0
+IEX.US,D,20060327,000000,28.5028,28.6494,27.9996,28.3027,350042.27953447,0
+IEX.US,D,20060328,000000,28.3027,29.3675,28.3027,29.2615,952849.29164965,0
+IEX.US,D,20060329,000000,29.2615,29.9747,29.2308,29.635,883976.41687913,0
+IEX.US,D,20060330,000000,29.635,29.6865,29.1238,29.2962,500034.29435303,0
+IEX.US,D,20060331,000000,29.4081,29.5776,29.3229,29.3903,264483.99452146,0
+IEX.US,D,20060403,000000,29.3675,29.3824,28.8445,28.8862,610442.50298854,0
+IEX.US,D,20060404,000000,28.9357,29.3061,28.9357,29.2962,409861.19659612,0
+IEX.US,D,20060405,000000,29.2121,29.3497,29.1704,29.2615,531450.55840132,0
+IEX.US,D,20060406,000000,29.2615,29.2615,28.5811,28.6494,384301.53476342,0
+IEX.US,D,20060407,000000,28.6712,28.6712,28.2353,28.3354,463111.7540621,0
+IEX.US,D,20060410,000000,28.3601,28.4255,27.9819,28.0779,291997.20320594,0
+IEX.US,D,20060411,000000,28.0303,28.0303,27.6411,27.7421,285430.86278015,0
+IEX.US,D,20060412,000000,27.8253,28.0303,27.7104,27.9996,475005.67419684,0
+IEX.US,D,20060413,000000,28.0303,28.0779,27.8868,28.0086,237326.15973457,0
+IEX.US,D,20060417,000000,28.0155,28.2582,27.9472,28.0303,1238989.89264,0
+IEX.US,D,20060418,000000,28.1383,29.1704,28.1383,28.894,1257092.7601331,0
+IEX.US,D,20060419,000000,28.8505,29.1764,28.8505,29.009,443937.7169516,0
+IEX.US,D,20060420,000000,28.902,29.3992,28.3751,29.3824,743925.78492848,0
+IEX.US,D,20060421,000000,29.7192,29.7379,29.009,29.4151,457255.15184653,0
+IEX.US,D,20060424,000000,29.4151,29.4151,28.8277,28.8862,501100.41604579,0
+IEX.US,D,20060425,000000,29.0278,29.2784,28.8445,28.9733,356608.61996028,0
+IEX.US,D,20060426,000000,29.0961,29.425,28.9564,28.9891,438792.87211612,0
+IEX.US,D,20060427,000000,28.9891,28.9891,28.5117,28.6256,274599.02599841,0
+IEX.US,D,20060428,000000,28.6256,28.8594,28.475,28.6256,331758.69633779,0
+IEX.US,D,20060501,000000,28.7286,29.4081,28.6959,29.2962,653041.93937638,0
+IEX.US,D,20060502,000000,29.2962,29.3319,29.0873,29.2615,248150.92942174,0
+IEX.US,D,20060503,000000,29.315,29.5854,29.315,29.4635,291822.54501196,0
+IEX.US,D,20060504,000000,29.5537,29.8558,29.5192,29.7716,223479.70233299,0
+IEX.US,D,20060505,000000,29.8558,30.1252,29.7796,29.9133,243362.46806879,0
+IEX.US,D,20060508,000000,29.9133,29.9747,29.626,29.9221,225435.26835463,0
+IEX.US,D,20060509,000000,29.9221,29.948,29.6607,29.9401,209633.24493142,0
+IEX.US,D,20060510,000000,29.9401,29.9747,29.5002,29.6528,159578.02378889,0
+IEX.US,D,20060511,000000,29.7023,29.7023,29.0179,29.0179,160283.72365936,0
+IEX.US,D,20060512,000000,29.0446,29.0446,28.4523,28.7207,249393.72847834,0
+IEX.US,D,20060515,000000,28.7207,28.791,28.3681,28.5811,477842.60786789,0
+IEX.US,D,20060516,000000,28.902,29.5676,28.5028,28.5811,310104.10903876,0
+IEX.US,D,20060517,000000,28.5028,28.5207,27.7679,28.1383,375421.22566359,0
+IEX.US,D,20060518,000000,28.1928,28.3354,27.7104,27.8521,301052.17049975,0
+IEX.US,D,20060519,000000,27.8609,28.1661,27.6094,27.9996,334599.66834859,0
+IEX.US,D,20060522,000000,27.9996,28.2006,27.6094,28.0433,483705.26759308,0
+IEX.US,D,20060523,000000,28.0433,28.3829,27.8253,27.8609,362113.88661801,0
+IEX.US,D,20060524,000000,27.8688,28.1383,27.1329,27.8075,444652.5030865,0
+IEX.US,D,20060525,000000,28.1661,28.1661,27.3379,27.6925,531276.90979227,0
+IEX.US,D,20060526,000000,27.9472,28.1294,27.7847,27.8441,164373.55223639,0
+IEX.US,D,20060530,000000,27.7104,27.7926,27.0825,27.1409,175373.98970248,0
+IEX.US,D,20060531,000000,27.234,27.6252,27.1785,27.234,459030.00216458,0
+IEX.US,D,20060601,000000,27.2964,27.7272,27.2964,27.6094,409504.81311361,0
+IEX.US,D,20060602,000000,27.8868,28.1571,27.7748,27.8521,566776.94490795,0
+IEX.US,D,20060605,000000,27.8609,28.0531,27.2092,27.2181,355901.91050486,0
+IEX.US,D,20060606,000000,27.331,27.331,26.2237,26.3148,1135144.9956755,0
+IEX.US,D,20060607,000000,26.2831,26.3891,25.7432,25.9621,888770.93574169,0
+IEX.US,D,20060608,000000,25.9621,26.0968,25.3867,25.984,749429.03241633,0
+IEX.US,D,20060609,000000,26.088,26.2742,25.9186,25.9186,290753.39456439,0
+IEX.US,D,20060612,000000,25.9701,26.0275,25.6283,25.6997,574049.99478917,0
+IEX.US,D,20060613,000000,25.6997,25.9701,25.4629,25.4927,402051.04752878,0
+IEX.US,D,20060614,000000,25.2401,25.4371,24.7855,25.351,927288.62023201,0
+IEX.US,D,20060615,000000,25.3609,25.5789,25.2579,25.4629,1234727.4250389,0
+IEX.US,D,20060616,000000,25.4768,25.5976,25.3262,25.3609,458322.28312423,0
+IEX.US,D,20060619,000000,25.3262,25.4927,24.8706,25.0806,376135.00221357,0
+IEX.US,D,20060620,000000,25.0113,25.1243,24.5685,24.6655,1171891.8681876,0
+IEX.US,D,20060621,000000,24.7251,25.2579,24.5101,25.1579,816702.72464773,0
+IEX.US,D,20060622,000000,25.1657,25.2223,24.8786,25.1984,872265.23161787,0
+IEX.US,D,20060623,000000,25.1243,25.5352,24.9043,25.2579,298741.23058053,0
+IEX.US,D,20060626,000000,25.351,25.7254,25.3441,25.4283,300162.72617086,0
+IEX.US,D,20060627,000000,25.4134,25.6373,24.8885,25.0727,518136.15226119,0
+IEX.US,D,20060628,000000,25.1579,25.4134,25.0727,25.2925,306018.3188015,0
+IEX.US,D,20060629,000000,25.4283,26.2989,25.4283,26.2989,440569.74160404,0
+IEX.US,D,20060630,000000,26.3891,26.5941,26.0275,26.5941,520803.47566293,0
+IEX.US,D,20060703,000000,26.697,26.8298,26.4743,26.697,101355.26051155,0
+IEX.US,D,20060705,000000,26.5772,26.5772,26.0176,26.2742,313296.41660739,0
+IEX.US,D,20060706,000000,26.2742,27.1835,26.2306,26.5109,261459.27805226,0
+IEX.US,D,20060707,000000,26.5109,26.5109,25.9254,26.0008,147507.42629029,0
+IEX.US,D,20060710,000000,26.0275,26.1345,25.6997,25.7967,310987.49585803,0
+IEX.US,D,20060711,000000,25.7967,25.8413,25.4461,25.6908,279396.57361578,0
+IEX.US,D,20060712,000000,25.6997,25.9344,25.5352,25.7432,521153.80163583,0
+IEX.US,D,20060713,000000,25.5789,25.6452,24.9707,25.1083,367610.0670113,0
+IEX.US,D,20060714,000000,25.0806,25.1243,23.9058,24.2526,705407.09085321,0
+IEX.US,D,20060717,000000,24.11,24.3872,23.9979,24.0861,312590.71673691,0
+IEX.US,D,20060718,000000,24.2209,24.4645,23.9702,24.1455,404887.98119983,0
+IEX.US,D,20060719,000000,24.0861,25.1579,24.0861,25.0281,399030.36939933,0
+IEX.US,D,20060720,000000,24.5101,24.519,21.9744,23.1085,3860028.872981,0
+IEX.US,D,20060721,000000,23.6533,23.9138,22.9609,23.1085,1033969.4412826,0
+IEX.US,D,20060724,000000,23.5146,23.789,23.3492,23.5671,700437.91379666,0
+IEX.US,D,20060725,000000,23.6256,24.2763,23.576,24.0763,390510.48212176,0
+IEX.US,D,20060726,000000,24.0584,24.2941,23.8029,24.11,597661.15769477,0
+IEX.US,D,20060727,000000,24.1188,24.3604,23.9375,24.0683,514945.86386242,0
+IEX.US,D,20060728,000000,24.2119,24.6309,24.1941,24.4041,238389.2526725,0
+IEX.US,D,20060731,000000,24.2526,24.4823,24.2288,24.4823,208920.47796638,0
+IEX.US,D,20060801,000000,24.3604,24.5101,24.2288,24.4556,295371.2360631,0
+IEX.US,D,20060802,000000,24.4645,24.8449,24.4121,24.8379,553639.21613167,0
+IEX.US,D,20060803,000000,24.6914,25.2074,24.6914,25.0281,293240.00226254,0
+IEX.US,D,20060804,000000,25.141,25.5609,24.5497,24.7498,304241.44931357,0
+IEX.US,D,20060807,000000,24.7498,24.8211,24.4922,24.5685,441457.16676306,0
+IEX.US,D,20060808,000000,24.6161,24.7161,24.2586,24.2763,234666.91301231,0
+IEX.US,D,20060809,000000,24.4121,24.4121,23.7652,23.8029,249571.41542713,0
+IEX.US,D,20060810,000000,23.6691,23.8564,23.584,23.7731,450333.43752315,0
+IEX.US,D,20060811,000000,23.7731,23.8029,23.4919,23.6533,331402.31285528,0
+IEX.US,D,20060814,000000,23.7375,23.9702,23.576,23.6612,186027.12995049,0
+IEX.US,D,20060815,000000,23.9375,24.0861,23.8891,24.0584,205904.84776161,0
+IEX.US,D,20060816,000000,24.094,24.6388,24.0149,24.4467,533225.40871937,0
+IEX.US,D,20060817,000000,24.4467,24.8112,24.3784,24.6914,164902.57474301,0
+IEX.US,D,20060818,000000,24.7775,24.7855,24.2119,24.3357,230047.05234373,0
+IEX.US,D,20060821,000000,24.3357,24.3437,24.0149,24.1277,112892.79716377,0
+IEX.US,D,20060822,000000,24.0326,24.2209,23.8564,23.9702,222057.19715772,0
+IEX.US,D,20060823,000000,23.9306,24.0416,23.5513,23.7652,138989.55818259,0
+IEX.US,D,20060824,000000,23.5929,23.7295,23.4829,23.7068,270870.62882859,0
+IEX.US,D,20060825,000000,23.7068,23.7375,23.4611,23.6017,83251.383433537,0
+IEX.US,D,20060828,000000,23.688,23.9375,23.6344,23.8207,102596.04039829,0
+IEX.US,D,20060829,000000,23.7474,23.7801,23.47,23.6107,300516.08089858,0
+IEX.US,D,20060830,000000,23.4919,23.7217,23.3829,23.5146,519736.34438525,0
+IEX.US,D,20060831,000000,23.4086,23.7652,23.4086,23.6533,369741.30081188,0
+IEX.US,D,20060901,000000,23.6791,23.8731,23.6691,23.688,263773.24672629,0
+IEX.US,D,20060905,000000,23.9138,23.9138,23.6107,23.7731,393703.79927533,0
+IEX.US,D,20060906,000000,23.7731,23.7979,23.4829,23.4829,231468.54793406,0
+IEX.US,D,20060907,000000,23.5146,23.5513,23.2313,23.3492,152829.95807455,0
+IEX.US,D,20060908,000000,23.2818,23.3492,23.0936,23.1956,242650.71068869,0
+IEX.US,D,20060911,000000,23.0629,23.1005,22.8768,22.952,288622.16076384,0
+IEX.US,D,20060912,000000,23.0114,23.3492,22.9937,23.3066,394595.26277409,0
+IEX.US,D,20060913,000000,23.2818,23.789,23.2561,23.7553,456189.03015378,0
+IEX.US,D,20060914,000000,23.7553,24.1367,23.6344,23.9802,798065.78672334,0
+IEX.US,D,20060915,000000,23.9802,24.1782,23.8564,23.8731,410748.62175514,0
+IEX.US,D,20060918,000000,23.9138,24.2288,23.6017,23.6434,420328.57321585,0
+IEX.US,D,20060919,000000,23.7068,24.0416,23.5414,23.9622,385009.25380377,0
+IEX.US,D,20060920,000000,24.0416,24.1782,23.8385,23.8979,147157.10031739,0
+IEX.US,D,20060921,000000,23.9238,23.9881,23.3829,23.4353,244425.56100674,0
+IEX.US,D,20060922,000000,23.3829,23.6691,23.2482,23.6017,307970.85606833,0
+IEX.US,D,20060925,000000,23.6017,23.9375,23.4522,23.8306,166853.09283998,0
+IEX.US,D,20060926,000000,23.8029,24.1941,23.8029,24.1277,238030.85002012,0
+IEX.US,D,20060927,000000,24.1694,24.5002,24.1367,24.3784,304956.23544848,0
+IEX.US,D,20060928,000000,24.2863,24.5338,24.11,24.4288,494531.04686519,0
+IEX.US,D,20060929,000000,24.4645,24.6478,24.2356,24.2526,898353.9159572,0
+IEX.US,D,20061002,000000,24.2526,24.5685,24.1941,24.4744,243535.10709291,0
+IEX.US,D,20061003,000000,24.4744,24.5685,24.2039,24.4744,212475.22652715,0
+IEX.US,D,20061004,000000,24.4121,24.8211,24.3527,24.8211,277793.35273691,0
+IEX.US,D,20061005,000000,24.8211,25.4629,24.7943,25.4283,598902.94716645,0
+IEX.US,D,20061006,000000,25.4283,25.5976,25.2144,25.5522,285430.86278015,0
+IEX.US,D,20061009,000000,25.5522,26.0711,25.4134,25.865,329091.37293605,0
+IEX.US,D,20061010,000000,25.9186,26.2058,25.7967,26.1107,238922.31351888,0
+IEX.US,D,20061011,000000,26.1107,26.2564,26.088,26.188,289870.00774512,0
+IEX.US,D,20061012,000000,26.3405,26.7287,26.2831,26.704,273712.61042433,0
+IEX.US,D,20061013,000000,26.704,27.0825,26.6615,27.0576,340100.89666658,0
+IEX.US,D,20061016,000000,27.0428,27.3053,27.0071,27.2706,377910.86211654,0
+IEX.US,D,20061017,000000,27.2785,27.2785,26.9239,27.0428,253655.18649453,0
+IEX.US,D,20061018,000000,27.1508,27.4033,26.8199,27.0001,188507.68013901,0
+IEX.US,D,20061019,000000,26.9824,27.3053,26.719,26.9666,567838.01867602,0
+IEX.US,D,20061020,000000,27.1012,27.1329,26.0176,26.6615,392108.65507594,0
+IEX.US,D,20061023,000000,26.7367,26.7694,26.5941,26.6615,390337.84309765,0
+IEX.US,D,20061024,000000,26.5327,26.7437,26.492,26.5426,463465.10878981,0
+IEX.US,D,20061025,000000,26.5426,26.5941,26.3702,26.5693,452461.6425689,0
+IEX.US,D,20061026,000000,26.5842,26.6119,26.3891,26.6119,367083.06367455,0
+IEX.US,D,20061027,000000,26.5327,26.7367,26.3405,26.3702,193304.21817145,0
+IEX.US,D,20061030,000000,26.3405,26.5267,26.3078,26.5178,262532.46683957,0
+IEX.US,D,20061031,000000,26.4743,26.5426,26.3564,26.4247,165611.30336831,0
+IEX.US,D,20061101,000000,26.4069,26.6189,26.3405,26.3891,262705.10586367,0
+IEX.US,D,20061102,000000,26.3405,26.3405,25.9186,26.0275,242650.71068869,0
+IEX.US,D,20061103,000000,25.883,26.0543,25.6541,25.8908,331579.99980407,0
+IEX.US,D,20061106,000000,25.8997,26.0632,25.8483,25.9701,390510.48212176,0
+IEX.US,D,20061107,000000,25.984,26.2385,25.8314,26.1701,540325.81957648,0
+IEX.US,D,20061108,000000,26.1107,26.4485,26.0454,26.3802,172174.6150393,0
+IEX.US,D,20061109,000000,26.3237,26.4247,26.188,26.2237,337791.97591722,0
+IEX.US,D,20061110,000000,26.2989,26.3564,26.0275,26.3564,262351.75113596,0
+IEX.US,D,20061113,000000,26.3564,26.6189,26.2564,26.5941,179811.11549758,0
+IEX.US,D,20061114,000000,26.3802,26.7437,26.3306,26.7287,158156.52819855,0
+IEX.US,D,20061115,000000,26.6456,27.0001,26.6456,26.9239,155143.92674859,0
+IEX.US,D,20061116,000000,27.0428,27.0428,26.711,26.7941,165611.30336831,0
+IEX.US,D,20061117,000000,26.7941,26.8645,26.6288,26.8298,154074.77630102,0
+IEX.US,D,20061120,000000,26.8298,26.9666,26.711,26.9666,211406.07607959,0
+IEX.US,D,20061121,000000,26.8982,26.9339,26.7437,26.9339,203953.3200797,0
+IEX.US,D,20061122,000000,26.9824,27.4123,26.9824,27.4123,531627.23576518,0
+IEX.US,D,20061124,000000,27.3539,27.4202,27.1409,27.3142,316849.14599828,0
+IEX.US,D,20061127,000000,27.234,27.2964,26.2237,26.2742,264127.61103894,0
+IEX.US,D,20061128,000000,26.1969,27.8005,25.662,27.2785,1728728.4398126,0
+IEX.US,D,20061129,000000,27.2865,27.5213,26.8645,27.0348,452461.6425689,0
+IEX.US,D,20061130,000000,27.1012,27.1508,26.9744,27.0161,744812.20050256,0
+IEX.US,D,20061201,000000,26.8982,27.0498,26.4247,26.7614,480855.20931786,0
+IEX.US,D,20061204,000000,26.6288,26.9417,26.4406,26.7941,524528.84407794,0
+IEX.US,D,20061205,000000,26.915,27.0665,26.697,26.9339,175373.98970248,0
+IEX.US,D,20061206,000000,26.9666,27.1171,26.8645,26.9666,127095.63804786,0
+IEX.US,D,20061207,000000,27.1012,27.2439,26.9666,27.1785,258271.00882337,0
+IEX.US,D,20061208,000000,27.1785,27.2706,26.6288,26.9666,171115.5604411,0
+IEX.US,D,20061211,000000,26.9666,26.9666,26.492,26.5109,301052.17049975,0
+IEX.US,D,20061212,000000,26.5525,26.5614,26.2306,26.3078,330513.87811132,0
+IEX.US,D,20061213,000000,26.3078,26.492,26.2474,26.3891,304241.44931357,0
+IEX.US,D,20061214,000000,26.4485,26.5426,26.3702,26.4406,383947.17045076,0
+IEX.US,D,20061215,000000,26.5109,26.6536,26.3237,26.502,364065.4142999,0
+IEX.US,D,20061218,000000,26.502,26.6456,26.4306,26.502,271581.37662375,0
+IEX.US,D,20061219,000000,26.4743,26.5614,26.2385,26.5109,294835.14646192,0
+IEX.US,D,20061220,000000,26.4842,26.602,26.4069,26.5109,168985.33622548,0
+IEX.US,D,20061221,000000,26.5109,26.5941,26.2385,26.3405,407732.99155036,0
+IEX.US,D,20061222,000000,26.3979,26.5267,25.8908,26.1701,282413.21340549,0
+IEX.US,D,20061226,000000,26.1701,26.4743,26.1524,26.4573,155498.29106124,0
+IEX.US,D,20061227,000000,26.5693,26.8735,26.5693,26.8111,186205.82648422,0
+IEX.US,D,20061228,000000,26.8368,26.9824,26.7614,26.9507,304065.78153465,0
+IEX.US,D,20061229,000000,26.9507,27.0665,26.704,26.711,244248.88364288,0
+IEX.US,D,20070103,000000,26.8111,27.2003,26.4743,26.6793,511746.48919925,0
+IEX.US,D,20070104,000000,26.6793,26.6793,26.292,26.4653,201826.12461889,0
+IEX.US,D,20070105,000000,26.3633,26.4158,25.9186,25.976,361932.16132948,0
+IEX.US,D,20070108,000000,25.976,26.0364,25.6997,26.0275,329807.1686559,0
+IEX.US,D,20070109,000000,26.0275,26.2831,25.8314,26.2306,313831.49662364,0
+IEX.US,D,20070110,000000,26.1187,26.2237,25.9444,26.1345,258448.69577215,0
+IEX.US,D,20070111,000000,26.2237,26.5614,26.2237,26.4158,209458.58673743,0
+IEX.US,D,20070112,000000,26.4306,26.7437,26.4306,26.6873,130466.64215021,0
+IEX.US,D,20070116,000000,26.7853,26.9339,26.719,26.915,213181.93598257,0
+IEX.US,D,20070117,000000,26.9507,27.1508,26.8735,27.0665,135613.50615556,0
+IEX.US,D,20070118,000000,27.0665,27.1508,26.7794,26.8833,262351.75113596,0
+IEX.US,D,20070119,000000,27.1686,27.2439,26.9339,27.1923,295189.51077456,0
+IEX.US,D,20070122,000000,27.2785,27.2785,26.8982,27.0665,201112.34806891,0
+IEX.US,D,20070123,000000,27.1012,27.5836,27.0348,27.5064,395307.02015419,0
+IEX.US,D,20070124,000000,27.5064,27.5747,27.3885,27.5213,155850.63620401,0
+IEX.US,D,20070125,000000,27.4697,27.55,27.1835,27.2706,176793.46612294,0
+IEX.US,D,20070126,000000,27.2706,27.3379,26.9824,27.0665,285784.21750785,0
+IEX.US,D,20070129,000000,27.0161,27.1249,26.9339,27.1012,424768.72776576,0
+IEX.US,D,20070130,000000,28.3681,28.7544,27.4123,28.7039,2253079.5969416,0
+IEX.US,D,20070131,000000,28.7039,29.6171,28.6959,29.2408,975565.96230169,0
+IEX.US,D,20070201,000000,29.2467,29.5002,28.7286,29.3992,760788.88211975,0
+IEX.US,D,20070202,000000,29.3903,29.3903,29.1317,29.2784,414300.34156111,0
+IEX.US,D,20070205,000000,29.2784,29.2962,28.8862,29.0278,489558.84105382,0
+IEX.US,D,20070206,000000,28.9446,29.1238,28.8594,29.1238,286139.59140544,0
+IEX.US,D,20070207,000000,29.2308,29.2408,28.9535,29.1941,336196.83171785,0
+IEX.US,D,20070208,000000,29.1941,29.2408,28.9564,29.1238,651619.43420112,0
+IEX.US,D,20070209,000000,29.1238,29.1238,28.5811,28.7207,454235.48330202,0
+IEX.US,D,20070212,000000,28.9891,29.0961,28.8277,28.8862,470549.36628794,0
+IEX.US,D,20070213,000000,28.9446,29.2121,28.7722,28.9564,536419.73545786,0
+IEX.US,D,20070214,000000,29.0873,29.2408,29.0179,29.1764,287753.91771861,0
+IEX.US,D,20070215,000000,29.1317,29.2962,29.0793,29.2467,288445.48339998,0
+IEX.US,D,20070216,000000,29.2784,29.4635,29.1704,29.3497,413054.51374969,0
+IEX.US,D,20070220,000000,29.2962,29.5537,29.1317,29.5537,248858.64846211,0
+IEX.US,D,20070221,000000,29.5537,29.5586,29.2545,29.4735,347911.04573392,0
+IEX.US,D,20070222,000000,29.4735,29.5359,29.3754,29.4825,284714.05747535,0
+IEX.US,D,20070223,000000,29.5192,29.6528,29.4081,29.5676,270163.91937317,0
+IEX.US,D,20070226,000000,29.635,29.6865,29.5537,29.6528,613065.40465308,0
+IEX.US,D,20070227,000000,29.5776,29.5776,29.2408,29.2962,931017.01740183,0
+IEX.US,D,20070228,000000,28.791,29.8063,28.791,29.2962,572455.86017472,0
+IEX.US,D,20070301,000000,29.2962,29.2962,28.7633,28.894,407904.62098955,0
+IEX.US,D,20070302,000000,28.8356,28.9179,28.267,28.267,276729.25021403,0
+IEX.US,D,20070305,000000,28.267,28.267,27.5747,27.6925,370628.72597089,0
+IEX.US,D,20070306,000000,27.7183,27.8253,27.6014,27.6925,756171.04062104,0
+IEX.US,D,20070307,000000,27.5747,27.8253,27.5213,27.6925,477842.60786789,0
+IEX.US,D,20070308,000000,27.7272,28.0858,27.7272,27.9223,305490.3058798,0
+IEX.US,D,20070309,000000,28.0303,28.275,27.9906,28.2176,337791.97591722,0
+IEX.US,D,20070312,000000,28.2353,28.5207,28.1383,28.4355,243714.81321157,0
+IEX.US,D,20070313,000000,28.3829,28.3829,27.7847,27.8352,354654.06352356,0
+IEX.US,D,20070314,000000,27.8075,27.9819,27.2003,27.6748,449090.63846655,0
+IEX.US,D,20070315,000000,27.7104,27.8005,27.4617,27.5311,291285.44582583,0
+IEX.US,D,20070316,000000,27.4697,27.5747,27.3212,27.4876,354117.97392239,0
+IEX.US,D,20070319,000000,27.7421,27.9819,27.7421,27.8936,235545.2519069,0
+IEX.US,D,20070320,000000,27.9223,28.1125,27.752,28.0947,255072.64374512,0
+IEX.US,D,20070321,000000,29.4318,29.4318,28.0303,28.475,158511.90209614,0
+IEX.US,D,20070322,000000,28.4523,28.6078,28.4176,28.6078,234838.54245148,0
+IEX.US,D,20070323,000000,28.7039,28.8089,28.5374,28.791,390337.84309765,0
+IEX.US,D,20070326,000000,28.8772,28.8772,28.4523,28.6078,144311.08038192,0
+IEX.US,D,20070327,000000,28.6078,28.6078,28.1739,28.3107,260579.92957273,0
+IEX.US,D,20070328,000000,28.3196,28.3681,27.9223,28.2493,1025091.1513527,0
+IEX.US,D,20070329,000000,28.3196,28.5909,28.1571,28.4523,1727125.2189337,0
+IEX.US,D,20070330,000000,28.5117,28.8683,28.5117,28.6632,379326.30019725,0
+IEX.US,D,20070402,000000,28.7999,28.7999,28.5454,28.6415,302115.2634377,0
+IEX.US,D,20070403,000000,28.688,28.8356,28.5374,28.7544,285072.46012774,0
+IEX.US,D,20070404,000000,28.7633,29.0614,28.7118,28.9564,221880.51979387,0
+IEX.US,D,20070405,000000,29.2962,29.6023,29.1764,29.2121,507312.39215895,0
+IEX.US,D,20070409,000000,29.3497,29.4151,29.0614,29.1764,235371.60329785,0
+IEX.US,D,20070410,000000,29.1863,29.2784,28.6415,28.688,396720.43906503,0
+IEX.US,D,20070411,000000,28.7722,28.8445,28.3751,28.4355,390691.19782536,0
+IEX.US,D,20070412,000000,28.3751,28.3988,28.1839,28.3988,404358.9586932,0
+IEX.US,D,20070413,000000,28.3988,28.5028,28.3107,28.4602,299451.97837569,0
+IEX.US,D,20070416,000000,28.6256,29.0793,28.5374,28.9179,252059.03271022,0
+IEX.US,D,20070417,000000,28.9257,29.0703,28.7812,29.0179,525063.92409418,0
+IEX.US,D,20070418,000000,29.0367,29.0526,28.6256,28.9257,505005.49057946,0
+IEX.US,D,20070419,000000,27.8868,29.4418,27.8868,29.1614,848832.76524597,0
+IEX.US,D,20070420,000000,29.5192,29.9568,29.5192,29.5676,679314.36817413,0
+IEX.US,D,20070423,000000,29.635,29.831,29.3596,29.4318,694398.57670763,0
+IEX.US,D,20070424,000000,29.4498,29.5192,29.2467,29.3903,396190.40697347,0
+IEX.US,D,20070425,000000,29.4577,29.635,29.1477,29.6171,517429.44280577,0
+IEX.US,D,20070426,000000,29.6171,29.7538,29.4635,29.5943,277082.60494174,0
+IEX.US,D,20070427,000000,29.6103,29.8558,29.5537,29.7885,512100.85351189,0
+IEX.US,D,20070430,000000,29.838,29.8558,29.5586,29.5586,432578.8768331,0
+IEX.US,D,20070501,000000,29.6607,29.838,29.3229,29.5192,324833.95325961,0
+IEX.US,D,20070502,000000,29.4151,30.1501,29.3992,30.05,461867.94542056,0
+IEX.US,D,20070503,000000,30.1252,30.1946,29.8558,30.1501,435243.17148004,0
+IEX.US,D,20070504,000000,30.1847,30.1847,29.9747,30.1332,374359.14231058,0
+IEX.US,D,20070507,000000,30.1599,30.4036,30.1421,30.3452,257557.2322734,0
+IEX.US,D,20070508,000000,30.3452,30.3629,29.9995,30.3362,306202.0632599,0
+IEX.US,D,20070509,000000,30.3362,30.6186,30.1946,30.6186,274599.02599841,0
+IEX.US,D,20070510,000000,30.6186,30.668,30.3789,30.3956,506599.62519391,0
+IEX.US,D,20070511,000000,30.4977,30.6096,30.3283,30.5462,335482.04558293,0
+IEX.US,D,20070514,000000,30.5829,30.6186,30.3125,30.466,246550.73729768,0
+IEX.US,D,20070515,000000,30.466,30.6523,30.3035,30.3283,334599.66834859,0
+IEX.US,D,20070516,000000,30.4214,30.4877,30.1421,30.4877,375067.87093587,0
+IEX.US,D,20070517,000000,30.4877,30.6523,30.2867,30.565,567305.96741457,0
+IEX.US,D,20070518,000000,31.0553,31.0553,30.5829,30.7474,459736.71162,0
+IEX.US,D,20070521,000000,30.7571,30.8463,30.6007,30.6918,260225.56526009,0
+IEX.US,D,20070522,000000,31.6962,31.6962,30.5135,30.8969,310667.45743323,0
+IEX.US,D,20070523,000000,30.8969,31.0802,30.5383,30.5383,401147.46901078,0
+IEX.US,D,20070524,000000,30.6353,30.7324,30.0648,30.1074,298684.69382409,0
+IEX.US,D,20070525,000000,29.9401,30.3629,29.9401,30.3125,348382.52189917,0
+IEX.US,D,20070529,000000,31.7398,31.7586,30.8463,31.512,574169.12581164,0
+IEX.US,D,20070530,000000,31.7675,31.7675,31.2594,31.5288,539377.81932127,0
+IEX.US,D,20070531,000000,32.0033,32.2737,31.4951,31.8566,1070711.2658699,0
+IEX.US,D,20070601,000000,32.026,32.4015,31.9853,32.0527,327438.68239531,0
+IEX.US,D,20070604,000000,31.9171,32.0439,31.8388,32.036,302942.11350054,0
+IEX.US,D,20070605,000000,32.0439,32.1241,31.8319,31.8913,404596.21115324,0
+IEX.US,D,20070606,000000,31.8913,31.8913,31.1821,31.3277,332529.00964421,0
+IEX.US,D,20070607,000000,31.3277,31.4594,30.781,30.7988,306369.65435932,0
+IEX.US,D,20070608,000000,30.9137,31.3277,30.9137,31.3089,274897.86313956,0
+IEX.US,D,20070611,000000,31.3356,31.7586,31.3089,31.6298,233005.13620713,0
+IEX.US,D,20070612,000000,31.6298,31.6298,31.0889,31.1236,310163.67455,0
+IEX.US,D,20070613,000000,31.2594,31.504,31.0969,31.4516,270637.41470831,0
+IEX.US,D,20070614,000000,31.5625,31.7586,31.4951,31.7586,222474.15573642,0
+IEX.US,D,20070615,000000,32.0697,32.0884,31.6814,31.7834,389328.25816134,0
+IEX.US,D,20070618,000000,31.8665,31.9002,31.612,31.8566,276315.32039014,0
+IEX.US,D,20070619,000000,31.8566,31.8566,31.6199,31.6734,467194.51554456,0
+IEX.US,D,20070620,000000,31.7834,31.8488,31.4357,31.4951,329572.94495067,0
+IEX.US,D,20070621,000000,31.5625,31.5625,30.8463,31.2762,393235.35186488,0
+IEX.US,D,20070622,000000,31.2673,31.6298,31.1236,31.2495,623168.3211108,0
+IEX.US,D,20070625,000000,31.1316,31.4773,30.7394,30.7988,614875.5904439,0
+IEX.US,D,20070626,000000,30.9553,31.189,30.4135,31.1236,808243.41246633,0
+IEX.US,D,20070627,000000,31.1316,31.7586,31.0465,31.6477,1169051.9057617,0
+IEX.US,D,20070628,000000,31.7497,32.2013,31.7398,31.8319,654519.97172315,0
+IEX.US,D,20070629,000000,31.8388,32.8729,31.8388,32.5688,765516.76837652,0
+IEX.US,D,20070702,000000,32.5688,33.076,32.5688,32.8303,603873.13380793,0
+IEX.US,D,20070703,000000,32.9136,33.1344,32.9056,33.0324,264365.87308391,0
+IEX.US,D,20070705,000000,33.1928,33.3394,32.8303,32.965,312880.46761362,0
+IEX.US,D,20070706,000000,33.082,33.2424,32.8799,33.0234,270752.50739105,0
+IEX.US,D,20070709,000000,33.1522,33.3632,32.965,33.3632,392406.48263216,0
+IEX.US,D,20070710,000000,33.2949,33.3394,32.551,32.5688,315958.69208445,0
+IEX.US,D,20070711,000000,32.5174,33.076,32.4837,32.965,302942.11350054,0
+IEX.US,D,20070712,000000,32.8887,33.5129,32.864,33.4712,675703.08285693,0
+IEX.US,D,20070713,000000,33.4792,33.6524,33.0413,33.5059,429085.71295344,0
+IEX.US,D,20070716,000000,33.4979,33.7079,33.1591,33.4207,319861.74744825,0
+IEX.US,D,20070717,000000,34.1725,34.1725,33.4612,33.5059,131114.79567933,0
+IEX.US,D,20070718,000000,33.2185,33.3553,32.9997,33.2424,263655.12528874,0
+IEX.US,D,20070719,000000,33.4712,33.7753,33.4543,33.5743,266257.83525457,0
+IEX.US,D,20070720,000000,33.5743,33.5831,32.9561,33.1751,232296.40758184,0
+IEX.US,D,20070723,000000,33.2185,33.5059,32.9561,33.1998,281048.2545716,0
+IEX.US,D,20070724,000000,32.3658,32.6946,30.781,31.8488,1043377.7633042,0
+IEX.US,D,20070725,000000,32.5688,32.6946,31.1821,31.9933,866935.63273906,0
+IEX.US,D,20070726,000000,31.9933,33.0512,30.5383,31.2059,837234.65349757,0
+IEX.US,D,20070727,000000,31.3436,31.8388,30.9553,31.3525,598785.83531383,0
+IEX.US,D,20070730,000000,30.4214,30.9047,29.1614,30.8463,767178.54518169,0
+IEX.US,D,20070731,000000,30.8712,31.4179,30.6007,30.6007,749785.41589884,0
+IEX.US,D,20070801,000000,30.6918,31.5793,29.9995,31.4267,6709345.1032722,0
+IEX.US,D,20070802,000000,31.2673,32.1489,30.8869,32.1062,1002428.9982872,0
+IEX.US,D,20070803,000000,32.2827,32.5916,31.8566,32.1409,958319.22283462,0
+IEX.US,D,20070806,000000,32.1489,32.4747,31.7675,32.442,618193.08654464,0
+IEX.US,D,20070807,000000,32.1152,32.1826,31.4951,31.9686,950248.6008537,0
+IEX.US,D,20070808,000000,32.2637,34.632,32.1241,34.4497,1702812.3944973,0
+IEX.US,D,20070809,000000,34.2853,36.2921,32.9908,35.0669,1915555.1610326,0
+IEX.US,D,20070810,000000,34.6489,34.6489,32.4163,32.5084,1124201.0949659,0
+IEX.US,D,20070813,000000,32.6362,32.9136,31.2852,31.9409,665527.4762838,0
+IEX.US,D,20070814,000000,31.9686,32.237,31.409,31.5714,458436.36622203,0
+IEX.US,D,20070815,000000,31.3833,31.5714,30.6523,30.7571,548379.27861346,0
+IEX.US,D,20070816,000000,30.6453,30.7474,29.8143,30.4472,709902.77257463,0
+IEX.US,D,20070817,000000,32.8957,38.0176,29.7716,30.2115,1274018.4515904,0
+IEX.US,D,20070820,000000,30.3452,31.2762,29.5854,31.0108,509083.20413724,0
+IEX.US,D,20070821,000000,30.7147,31.0028,30.1599,30.2282,701144.62325209,0
+IEX.US,D,20070822,000000,30.5056,30.6987,30.1668,30.5918,626239.47848706,0
+IEX.US,D,20070823,000000,30.6353,30.8365,30.1501,30.668,364121.95105634,0
+IEX.US,D,20070824,000000,30.5561,31.0275,30.1074,31.0197,433703.55445216,0
+IEX.US,D,20070827,000000,30.9384,31.2931,30.7244,30.9474,410626.46197785,0
+IEX.US,D,20070828,000000,30.7571,30.8712,30.2956,30.4472,557128.34167158,0
+IEX.US,D,20070829,000000,30.7474,31.5625,30.5829,31.504,584704.1446221,0
+IEX.US,D,20070830,000000,31.3693,32.3153,31.2415,31.823,756528.43368851,0
+IEX.US,D,20070831,000000,32.2974,32.7303,32.1489,32.5084,622450.50622107,0
+IEX.US,D,20070904,000000,32.6856,33.3781,32.5331,33.1522,554055.16512542,0
+IEX.US,D,20070905,000000,32.965,33.3206,32.1489,32.4668,562217.65933555,0
+IEX.US,D,20070906,000000,32.5243,32.9136,32.2192,32.5589,317737.58074224,0
+IEX.US,D,20070907,000000,32.3757,32.3757,31.6388,31.8835,501508.28836007,0
+IEX.US,D,20070910,000000,32.1925,32.1925,31.3931,31.5951,717358.55732932,0
+IEX.US,D,20070911,000000,31.9933,31.9933,30.781,30.9226,1178517.7741246,0
+IEX.US,D,20070912,000000,31.0108,31.5882,31.0028,31.1673,618545.43168742,0
+IEX.US,D,20070913,000000,31.4179,31.5625,30.8622,31.1316,604584.89118803,0
+IEX.US,D,20070914,000000,30.9781,31.3277,30.685,31.197,529796.85827563,0
+IEX.US,D,20070917,000000,31.1316,31.5951,31.0275,31.1316,538670.10028091,0
+IEX.US,D,20070918,000000,31.2237,32.551,31.2059,32.5014,481866.81342404,0
+IEX.US,D,20070919,000000,32.857,33.0234,32.4332,32.653,454416.19900561,0
+IEX.US,D,20070920,000000,32.551,32.5688,31.8665,31.9776,413943.95807858,0
+IEX.US,D,20070921,000000,32.1568,32.3568,32.036,32.2637,471099.59007823,0
+IEX.US,D,20070924,000000,32.2093,32.45,31.7923,31.9498,383882.55701485,0
+IEX.US,D,20070925,000000,31.7398,32.4837,31.5288,32.45,578432.6029977,0
+IEX.US,D,20070926,000000,32.4916,33.0918,32.246,32.9056,687300.18502039,0
+IEX.US,D,20070927,000000,32.8957,33.3038,32.3251,32.4163,771914.50811795,0
+IEX.US,D,20070928,000000,32.237,32.965,30.254,30.7474,2276919.9356278,0
+IEX.US,D,20071001,000000,30.9047,32.7471,30.8712,32.4589,1074265.0048459,0
+IEX.US,D,20071002,000000,32.2974,32.5866,31.8913,32.0033,620087.06788516,0
+IEX.US,D,20071003,000000,31.8835,32.3251,31.7754,32.0527,567663.36048203,0
+IEX.US,D,20071004,000000,32.246,32.2557,31.9082,32.018,429800.49908836,0
+IEX.US,D,20071005,000000,32.3064,32.3251,31.9498,32.1696,776406.15149962,0
+IEX.US,D,20071008,000000,32.026,32.3401,31.9082,32.2013,454649.4131259,0
+IEX.US,D,20071009,000000,32.3401,32.4332,32.0974,32.3925,416427.53702193,0
+IEX.US,D,20071010,000000,32.1826,32.3757,31.8319,32.3064,452873.55322292,0
+IEX.US,D,20071011,000000,32.5174,32.8303,31.9498,32.2884,515477.91512386,0
+IEX.US,D,20071012,000000,32.3925,32.653,32.1311,32.3658,270870.62882859,0
+IEX.US,D,20071015,000000,32.3321,32.5589,31.9409,32.1311,619256.17948257,0
+IEX.US,D,20071016,000000,32.1696,32.6174,31.7051,31.8835,336076.69111042,0
+IEX.US,D,20071017,000000,32.1241,32.1766,31.4951,31.9498,374179.43619191,0
+IEX.US,D,20071018,000000,30.6601,30.9711,29.1863,29.9658,2190060.295632,0
+IEX.US,D,20071019,000000,31.5714,31.5714,29.5359,29.5776,1558263.0520704,0
+IEX.US,D,20071022,000000,29.5776,30.0728,29.5676,29.8063,1092488.0129463,0
+IEX.US,D,20071023,000000,29.9925,29.9925,29.2962,29.6785,1069765.2847847,0
+IEX.US,D,20071024,000000,29.5537,29.7963,29.1614,29.635,958288.93528653,0
+IEX.US,D,20071025,000000,29.5359,29.9925,29.1614,29.7796,904094.41590509,0
+IEX.US,D,20071026,000000,30.2788,30.3452,29.5359,29.9221,595948.90164279,0
+IEX.US,D,20071029,000000,30.1074,30.1758,29.5676,30.1421,358915.52153976,0
+IEX.US,D,20071030,000000,29.9044,30.3125,29.8231,29.8558,311697.23406827,0
+IEX.US,D,20071031,000000,29.9301,30.1501,29.6785,29.9301,844453.18579223,0
+IEX.US,D,20071101,000000,29.7538,30.1332,29.5102,29.5776,657123.69127391,0
+IEX.US,D,20071102,000000,29.7023,30.0995,29.3675,29.8807,477254.01985001,0
+IEX.US,D,20071105,000000,29.6171,29.9401,29.4151,29.7885,378164.26793555,0
+IEX.US,D,20071106,000000,29.8063,30.5729,29.5854,30.5561,457372.26369915,0
+IEX.US,D,20071107,000000,30.1946,30.7324,30.0331,30.1154,547899.72576871,0
+IEX.US,D,20071108,000000,30.2867,30.3956,29.6687,30.1332,541794.76565881,0
+IEX.US,D,20071109,000000,29.9133,30.0094,29.425,29.4577,563756.26677848,0
+IEX.US,D,20071112,000000,29.3824,29.7627,29.315,29.3319,465653.88893174,0
+IEX.US,D,20071113,000000,29.5537,29.9747,29.3675,29.838,563994.52882346,0
+IEX.US,D,20071114,000000,30.1154,31.0275,29.8558,30.6096,757711.66723386,0
+IEX.US,D,20071115,000000,30.6353,31.0802,30.3035,30.565,489558.84105382,0
+IEX.US,D,20071116,000000,30.7731,31.2673,30.5561,31.2495,697830.15590617,0
+IEX.US,D,20071119,000000,30.1668,30.1668,28.485,28.8178,1821917.1677741,0
+IEX.US,D,20071120,000000,28.8594,29.0793,28.1739,28.5811,1271061.377312,0
+IEX.US,D,20071121,000000,28.1037,28.3751,27.3885,28.1839,830250.34490814,0
+IEX.US,D,20071123,000000,28.3264,28.3829,28.0947,28.3264,270399.15266333,0
+IEX.US,D,20071126,000000,28.3601,28.7722,28.1739,28.2493,486835.99048059,0
+IEX.US,D,20071127,000000,28.3918,28.4691,27.9749,28.3027,1140652.2815031,0
+IEX.US,D,20071128,000000,28.5731,29.4825,28.4602,29.4151,475038.99049973,0
+IEX.US,D,20071129,000000,29.4081,29.838,29.1863,29.8231,394540.74518753,0
+IEX.US,D,20071130,000000,30.1668,30.254,29.6865,30.1668,465150.10604852,0
+IEX.US,D,20071203,000000,30.3789,30.3867,29.6103,29.6103,473347.9357314,0
+IEX.US,D,20071204,000000,29.4151,30.1154,29.2615,29.7963,394305.51189737,0
+IEX.US,D,20071205,000000,30.1074,30.4977,29.9925,30.3362,235785.53312175,0
+IEX.US,D,20071206,000000,30.1847,31.6298,30.1154,31.5377,274657.58192472,0
+IEX.US,D,20071207,000000,31.6655,32.0033,31.3931,31.7497,249691.55603456,0
+IEX.US,D,20071210,000000,31.8388,32.1152,31.512,31.9339,474176.80496412,0
+IEX.US,D,20071211,000000,32.036,32.1152,30.565,30.6523,393468.56598516,0
+IEX.US,D,20071212,000000,31.4357,31.504,30.4472,30.6918,363200.20000948,0
+IEX.US,D,20071213,000000,30.6096,31.2673,30.4472,31.1821,386252.05286037,0
+IEX.US,D,20071214,000000,31.0732,31.0732,30.2203,30.2282,424595.07915672,0
+IEX.US,D,20071217,000000,30.2025,30.354,29.315,29.3992,340100.89666658,0
+IEX.US,D,20071218,000000,29.635,29.831,29.3229,29.7627,329923.27092358,0
+IEX.US,D,20071219,000000,29.626,30.2956,29.5002,30.1599,377493.90353784,0
+IEX.US,D,20071220,000000,30.3362,30.6096,29.9401,30.6096,397376.66927364,0
+IEX.US,D,20071221,000000,31.5951,31.5951,30.7077,31.0969,668428.01380584,0
+IEX.US,D,20071224,000000,31.2237,31.4594,30.9316,31.4594,137511.52583584,0
+IEX.US,D,20071226,000000,31.1494,31.5951,30.1332,30.8463,970613.94818907,0
+IEX.US,D,20071227,000000,30.8869,31.1821,30.4729,30.5462,269692.44320791,0
+IEX.US,D,20071228,000000,30.9949,31.3356,30.5056,31.3356,497604.22341133,0
+IEX.US,D,20071231,000000,31.301,31.3356,30.3867,30.5284,394562.95605613,0
+IEX.US,D,20080102,000000,30.466,30.5214,29.7716,30.0648,370984.09986847,0
+IEX.US,D,20080103,000000,30.0579,30.6918,30.0411,30.1501,642452.40297936,0
+IEX.US,D,20080104,000000,29.8063,29.9826,28.9644,29.0703,483172.20674669,0
+IEX.US,D,20080107,000000,29.2545,29.6023,28.5632,28.6801,529192.11689878,0
+IEX.US,D,20080108,000000,28.7445,29.1526,27.5915,27.6658,507190.23238165,0
+IEX.US,D,20080109,000000,27.4876,27.649,26.704,27.1508,795133.95206827,0
+IEX.US,D,20080110,000000,26.8111,27.5836,26.2148,27.2865,1213664.4545125,0
+IEX.US,D,20080111,000000,26.9507,27.2092,25.6066,25.7581,1067165.6035736,0
+IEX.US,D,20080114,000000,25.976,26.5327,25.8413,26.3633,650140.39226941,0
+IEX.US,D,20080115,000000,26.1791,26.3485,25.7739,26.1345,840320.9546479,0
+IEX.US,D,20080116,000000,26.1345,26.4406,25.5432,26.1028,710530.73440501,0
+IEX.US,D,20080117,000000,26.0968,26.3802,24.2356,24.3604,702920.48315507,0
+IEX.US,D,20080118,000000,24.5417,25.1579,24.3527,24.7775,998955.01652134,0
+IEX.US,D,20080122,000000,23.8564,24.9548,23.47,24.6388,694711.54803788,0
+IEX.US,D,20080123,000000,23.8731,25.249,23.7137,25.1657,802758.33750733,0
+IEX.US,D,20080124,000000,25.3163,25.662,25.0727,25.2668,512394.64272836,0
+IEX.US,D,20080125,000000,25.4927,26.0275,25.2579,25.6452,675229.5875218,0
+IEX.US,D,20080128,000000,25.6066,25.6214,25.148,25.5789,520446.08259547,0
+IEX.US,D,20080129,000000,25.7344,25.7739,25.2301,25.3441,559968.30409742,0
+IEX.US,D,20080130,000000,25.351,26.1285,25.351,25.3777,370154.22105083,0
+IEX.US,D,20080131,000000,24.9776,26.5614,24.9122,26.3891,487546.73827576,0
+IEX.US,D,20080201,000000,26.1969,27.5578,26.1969,27.4617,798345.4417507,0
+IEX.US,D,20080204,000000,27.4796,27.7015,26.9239,27.0498,380821.49548794,0
+IEX.US,D,20080205,000000,22.8084,25.5185,21.7772,24.3872,2711504.8577295,0
+IEX.US,D,20080206,000000,24.4645,26.079,24.4645,24.7686,1440634.2919704,0
+IEX.US,D,20080207,000000,24.8379,24.9212,24.311,24.6815,861359.69513579,0
+IEX.US,D,20080208,000000,24.7251,25.2579,24.4744,24.9617,577625.94463359,0
+IEX.US,D,20080211,000000,24.9707,25.3094,24.6309,25.2579,689314.30696834,0
+IEX.US,D,20080212,000000,25.4461,25.7432,25.249,25.5352,414907.10210783,0
+IEX.US,D,20080213,000000,25.6997,26.2148,25.5976,26.1345,304363.60909087,0
+IEX.US,D,20080214,000000,26.1187,26.2474,25.8997,26.088,506126.12985878,0
+IEX.US,D,20080215,000000,26.088,26.2564,25.8245,26.2474,578982.826788,0
+IEX.US,D,20080219,000000,26.4653,26.5327,25.7254,25.8245,512441.08363542,0
+IEX.US,D,20080220,000000,25.6541,26.0711,25.3163,26.0711,796885.58193278,0
+IEX.US,D,20080221,000000,26.292,26.3633,25.9344,26.1345,508490.57777963,0
+IEX.US,D,20080222,000000,26.1622,26.4743,25.7739,26.4485,508139.24222179,0
+IEX.US,D,20080225,000000,26.4842,26.5693,25.9621,26.5267,423999.42404429,0
+IEX.US,D,20080226,000000,26.4485,27.1409,26.2831,27.1012,297206.66147733,0
+IEX.US,D,20080227,000000,27.0428,27.2092,26.719,27.0498,418737.4673562,0
+IEX.US,D,20080228,000000,26.8645,26.8645,26.0968,26.1434,745465.40195635,0
+IEX.US,D,20080229,000000,25.8146,25.865,25.3699,25.4848,675229.5875218,0
+IEX.US,D,20080303,000000,25.4848,25.5352,24.7775,25.4629,539418.20271873,0
+IEX.US,D,20080304,000000,25.2401,25.3867,24.929,25.3352,450150.70264968,0
+IEX.US,D,20080305,000000,25.5789,25.6214,25.1657,25.3262,603638.9101027,0
+IEX.US,D,20080306,000000,25.1579,25.5522,25.0637,25.351,483281.24191981,0
+IEX.US,D,20080307,000000,25.2223,25.5432,25.0984,25.3956,641266.14067919,0
+IEX.US,D,20080310,000000,25.3777,25.5522,24.6091,24.6725,693984.64688374,0
+IEX.US,D,20080311,000000,25.1083,25.5185,24.9707,25.5185,512870.15723336,0
+IEX.US,D,20080312,000000,25.5976,25.9444,25.3956,25.5352,297144.06721128,0
+IEX.US,D,20080313,000000,25.1321,25.9533,24.7775,25.7899,432641.47109915,0
+IEX.US,D,20080314,000000,25.8314,25.8314,24.519,24.9122,554055.16512542,0
+IEX.US,D,20080317,000000,24.2863,24.8379,24.2209,24.319,1081248.3038503,0
+IEX.US,D,20080318,000000,24.6815,25.2579,24.3357,25.2074,691950.33323706,0
+IEX.US,D,20080319,000000,25.3867,25.4461,24.4823,24.4823,845979.67821596,0
+IEX.US,D,20080320,000000,23.8306,24.7498,23.8306,24.6388,492892.49051355,0
+IEX.US,D,20080324,000000,24.5992,25.7432,24.5992,25.4927,340221.037274,0
+IEX.US,D,20080325,000000,25.5789,26.3891,25.5609,26.1701,508378.51385169,0
+IEX.US,D,20080326,000000,26.1524,26.1524,25.5005,25.6452,563427.14208924,0
+IEX.US,D,20080327,000000,25.6155,26.0364,25.5352,25.5352,402342.81757539,0
+IEX.US,D,20080328,000000,25.672,25.8483,25.3699,25.5185,481512.44911139,0
+IEX.US,D,20080331,000000,25.5185,26.0632,25.3609,25.9344,434178.05937223,0
+IEX.US,D,20080401,000000,26.1969,26.8556,26.0275,26.7853,386108.69179942,0
+IEX.US,D,20080402,000000,26.8466,27.3637,26.6873,27.2003,281214.83608608,0
+IEX.US,D,20080403,000000,26.9666,27.2627,26.5426,27.1686,492482.5990294,0
+IEX.US,D,20080404,000000,27.2528,27.8253,27.1686,27.6173,485773.90712758,0
+IEX.US,D,20080407,000000,27.8174,28.1482,27.7372,27.8936,565872.356805,0
+IEX.US,D,20080408,000000,27.752,27.8868,27.437,27.8441,411692.5836706,0
+IEX.US,D,20080409,000000,27.9035,28.0433,27.3379,27.4033,378327.82069523,0
+IEX.US,D,20080410,000000,27.4617,28.1383,27.2528,28.062,374774.0817194,0
+IEX.US,D,20080411,000000,27.8174,27.8174,27.1092,27.234,226261.10883254,0
+IEX.US,D,20080414,000000,27.1785,27.9125,27.0825,27.6173,471324.72751903,0
+IEX.US,D,20080415,000000,28.0086,28.0086,27.4617,27.54,612916.99566745,0
+IEX.US,D,20080416,000000,27.8005,28.4176,27.7847,28.3107,650231.25491368,0
+IEX.US,D,20080417,000000,28.267,28.3988,28.0223,28.3196,201667.61978388,0
+IEX.US,D,20080418,000000,28.6712,28.7118,28.1928,28.475,681326.47095221,0
+IEX.US,D,20080421,000000,28.3196,28.7286,27.752,28.4523,1235687.5403133,0
+IEX.US,D,20080422,000000,28.7286,29.5776,27.8253,28.688,1717563.4400019,0
+IEX.US,D,20080423,000000,28.9733,29.5449,28.7722,29.4922,784244.56894517,0
+IEX.US,D,20080424,000000,29.5776,30.7147,29.4151,30.2788,816554.31566209,0
+IEX.US,D,20080425,000000,30.4214,30.6274,29.9568,30.5918,933306.7560374,0
+IEX.US,D,20080428,000000,30.7077,31.2495,30.1154,30.881,1070512.3776375,0
+IEX.US,D,20080429,000000,30.7731,31.0275,30.6186,30.9047,410374.06574377,0
+IEX.US,D,20080430,000000,31.2237,31.4357,30.7394,31.0028,617794.30049478,0
+IEX.US,D,20080501,000000,31.0108,32.0884,30.7324,31.9686,775954.86703309,0
+IEX.US,D,20080502,000000,32.1152,32.1152,31.3693,31.4773,571543.19539229,0
+IEX.US,D,20080505,000000,31.2594,31.3356,30.8463,31.1316,759318.92645247,0
+IEX.US,D,20080506,000000,31.2237,31.301,30.6601,31.1573,759469.35460798,0
+IEX.US,D,20080507,000000,31.2673,31.2762,30.7651,30.8869,562575.05240299,0
+IEX.US,D,20080508,000000,31.0969,31.2237,30.8088,31.0108,395353.46106127,0
+IEX.US,D,20080509,000000,30.7147,31.1406,30.6186,30.881,478521.04894508,0
+IEX.US,D,20080512,000000,30.7651,31.7834,30.668,31.7834,606097.24942263,0
+IEX.US,D,20080513,000000,31.8566,31.9853,31.5951,31.7586,807576.07682343,0
+IEX.US,D,20080514,000000,31.7754,32.1152,31.5377,31.9409,543284.91302481,0
+IEX.US,D,20080515,000000,32.026,32.0617,31.6734,32.036,268958.47495921,0
+IEX.US,D,20080516,000000,31.9933,31.9933,31.4179,31.8012,321319.58809629,0
+IEX.US,D,20080519,000000,31.8735,32.1152,31.6565,31.8488,244460.89647951,0
+IEX.US,D,20080520,000000,31.8071,31.8071,31.3773,31.7675,238021.76375568,0
+IEX.US,D,20080521,000000,31.8835,32.0617,30.9711,31.0108,330093.89077781,0
+IEX.US,D,20080522,000000,31.1158,31.3604,30.668,31.1821,238662.85019024,0
+IEX.US,D,20080523,000000,31.1494,31.1821,30.3629,30.986,319708.29053794,0
+IEX.US,D,20080527,000000,31.1573,31.3356,30.7988,31.3356,210629.70526357,0
+IEX.US,D,20080528,000000,31.4862,32.1152,31.2415,32.1062,327012.63755217,0
+IEX.US,D,20080529,000000,31.9933,32.4837,31.8566,32.2974,387179.86141685,0
+IEX.US,D,20080530,000000,32.2974,32.857,32.1489,32.8214,603024.07287649,0
+IEX.US,D,20080602,000000,32.8492,32.8799,32.1925,32.3251,420219.53804272,0
+IEX.US,D,20080603,000000,32.4747,32.6856,31.8913,32.3064,302736.15817352,0
+IEX.US,D,20080604,000000,32.1409,32.8214,31.8388,32.6174,400358.98317552,0
+IEX.US,D,20080605,000000,32.9393,33.2185,32.5995,33.2185,483827.42737036,0
+IEX.US,D,20080606,000000,32.9224,32.9224,32.2737,32.3568,315983.93170786,0
+IEX.US,D,20080609,000000,32.5866,32.5866,31.7675,32.1409,303405.5129863,0
+IEX.US,D,20080610,000000,31.9409,32.3568,31.5545,31.8835,629728.60402698,0
+IEX.US,D,20080611,000000,31.9249,31.9249,31.2762,31.7497,601359.26731651,0
+IEX.US,D,20080612,000000,31.8735,32.45,31.8735,32.1241,492878.35632444,0
+IEX.US,D,20080613,000000,32.3251,33.1087,32.1766,33.0611,655850.60466921,0
+IEX.US,D,20080616,000000,32.8799,33.7306,32.8799,33.5484,488579.54366561,0
+IEX.US,D,20080617,000000,33.7159,33.8881,33.3781,33.5484,405752.18590532,0
+IEX.US,D,20080618,000000,33.3206,33.7486,33.1681,33.6177,534907.37722326,0
+IEX.US,D,20080619,000000,33.7663,34.432,33.279,34.4013,447650.97034736,0
+IEX.US,D,20080620,000000,33.9862,34.0209,32.3757,32.6609,1255617.7565412,0
+IEX.US,D,20080623,000000,32.6432,32.9393,32.442,32.5243,737439.20171264,0
+IEX.US,D,20080624,000000,32.2013,32.4837,31.6388,31.7141,778716.08183391,0
+IEX.US,D,20080625,000000,31.7923,32.1568,31.5545,31.9339,715426.21176121,0
+IEX.US,D,20080626,000000,31.2415,31.3188,29.9995,30.6601,985060.09904281,0
+IEX.US,D,20080627,000000,30.4214,30.6186,30.0183,30.1332,1077589.5680412,0
+IEX.US,D,20080630,000000,30.1758,31.2852,29.9401,31.1316,709602.92584854,0
+IEX.US,D,20080701,000000,30.8622,31.0028,30.0728,30.8712,540852.82291323,0
+IEX.US,D,20080702,000000,30.7571,30.9137,29.3229,29.3229,498076.70916152,0
+IEX.US,D,20080703,000000,29.4577,29.4922,28.8683,29.0703,431780.29514848,0
+IEX.US,D,20080707,000000,29.1863,29.626,28.6335,28.6801,996050.44065955,0
+IEX.US,D,20080708,000000,28.6168,29.114,28.1739,29.0793,997199.34831707,0
+IEX.US,D,20080709,000000,29.2218,29.3596,28.5811,28.7039,526142.16080618,0
+IEX.US,D,20080710,000000,28.7812,28.894,28.2582,28.6078,520087.67994308,0
+IEX.US,D,20080711,000000,28.3107,28.5544,27.6014,27.8768,1099491.5036495,0
+IEX.US,D,20080714,000000,28.2493,28.5454,27.5578,28.3196,1036819.4995579,0
+IEX.US,D,20080715,000000,28.0155,28.0155,27.1249,27.5836,1151708.2461406,0
+IEX.US,D,20080716,000000,27.6173,28.2927,27.1012,28.275,655435.66526039,0
+IEX.US,D,20080717,000000,28.3196,29.5449,28.2353,29.5359,602579.85550451,0
+IEX.US,D,20080718,000000,29.5586,29.9568,29.2882,29.6687,780052.7722896,0
+IEX.US,D,20080721,000000,29.5854,30.7324,29.5854,30.7324,1007018.5714077,0
+IEX.US,D,20080722,000000,29.5586,31.5377,29.5586,31.4773,1212296.4669239,0
+IEX.US,D,20080723,000000,31.3604,32.9561,31.3604,32.4747,918265.95965617,0
+IEX.US,D,20080724,000000,32.4252,32.6262,31.7586,31.9933,792447.44655274,0
+IEX.US,D,20080725,000000,32.2192,32.5243,32.036,32.2737,739022.23089278,0
+IEX.US,D,20080728,000000,32.237,32.3836,31.7675,31.8488,721288.8714864,0
+IEX.US,D,20080729,000000,32.0439,32.4332,31.7229,32.3321,443351.14810359,0
+IEX.US,D,20080730,000000,32.5995,32.8729,32.1152,32.8492,604024.57154838,0
+IEX.US,D,20080731,000000,32.7036,32.9056,31.9686,31.9686,614717.0856089,0
+IEX.US,D,20080801,000000,32.0697,32.4252,31.6655,32.2557,609664.11300264,0
+IEX.US,D,20080804,000000,32.2637,32.3153,31.3773,31.7834,471177.32811832,0
+IEX.US,D,20080805,000000,32.1489,33.2185,32.0697,33.2185,656858.17043566,0
+IEX.US,D,20080806,000000,33.0918,33.3553,32.7719,33.2087,685697.97372646,0
+IEX.US,D,20080807,000000,32.8402,33.0324,32.4916,32.7719,564922.33737993,0
+IEX.US,D,20080808,000000,32.5768,33.4612,32.5768,33.3206,649788.04712663,0
+IEX.US,D,20080811,000000,33.1839,33.8971,33.1175,33.8881,431856.0140187,0
+IEX.US,D,20080812,000000,33.8357,33.8357,33.2285,33.4207,418147.8697534,0
+IEX.US,D,20080813,000000,33.3394,33.5059,32.857,33.4889,604371.86876647,0
+IEX.US,D,20080814,000000,33.2355,33.8525,32.9294,33.81,615379.37332712,0
+IEX.US,D,20080815,000000,33.9793,34.0972,33.4889,33.7396,328652.20348876,0
+IEX.US,D,20080818,000000,33.793,33.793,33.1245,33.387,361861.49038392,0
+IEX.US,D,20080819,000000,33.2285,33.3127,32.7471,32.8492,274059.90764242,0
+IEX.US,D,20080820,000000,33.0324,33.1245,32.1696,32.4916,505992.86464718,0
+IEX.US,D,20080821,000000,32.1826,32.246,31.6814,32.237,802506.9508582,0
+IEX.US,D,20080822,000000,32.237,32.4332,31.9933,32.1489,835514.3207661,0
+IEX.US,D,20080825,000000,31.9933,31.9933,31.2673,31.4951,700486.3738736,0
+IEX.US,D,20080826,000000,31.4179,31.5457,30.8275,31.3188,701167.84370562,0
+IEX.US,D,20080827,000000,31.4267,31.5714,31.1494,31.4436,545753.3481941,0
+IEX.US,D,20080828,000000,31.512,31.612,31.301,31.5457,772088.156727,0
+IEX.US,D,20080829,000000,31.3436,31.6655,31.1316,31.3277,318876.39255041,0
+IEX.US,D,20080902,000000,31.7398,32.1696,31.0108,31.1059,382803.31071792,0
+IEX.US,D,20080903,000000,31.1236,31.4594,30.7571,31.1573,459745.79788443,0
+IEX.US,D,20080904,000000,30.9226,30.9226,29.4498,29.5537,623733.68867513,0
+IEX.US,D,20080905,000000,29.2882,29.4825,28.8772,29.3417,929700.51864488,0
+IEX.US,D,20080908,000000,30.2629,30.4799,28.999,29.626,665700.11530791,0
+IEX.US,D,20080909,000000,29.5776,29.635,28.3444,28.4434,839108.44313939,0
+IEX.US,D,20080910,000000,28.6712,28.8772,28.0223,28.5731,706687.24455245,0
+IEX.US,D,20080911,000000,28.0779,28.7366,27.5668,28.2086,1056553.8563081,0
+IEX.US,D,20080912,000000,28.0433,28.062,27.2092,27.55,2647328.5720825,0
+IEX.US,D,20080915,000000,26.6189,27.7421,26.3633,26.5109,2096657.5356638,0
+IEX.US,D,20080916,000000,26.1187,26.7437,25.4134,26.292,2298554.3312281,0
+IEX.US,D,20080917,000000,26.9507,27.0825,25.351,25.351,2706742.6455849,0
+IEX.US,D,20080918,000000,25.6541,27.2627,25.4461,26.8298,2144739.0182558,0
+IEX.US,D,20080919,000000,28.2176,28.688,27.5311,28.3918,1006875.2103468,0
+IEX.US,D,20080922,000000,28.1739,28.267,27.6847,27.9392,745596.64799807,0
+IEX.US,D,20080923,000000,27.9302,28.1739,27.2092,27.3053,721919.86207159,0
+IEX.US,D,20080924,000000,27.2439,27.3379,26.6456,26.8982,424618.29961024,0
+IEX.US,D,20080925,000000,27.0428,27.8174,26.8298,27.5668,704436.87972942,0
+IEX.US,D,20080926,000000,27.0913,27.649,26.8298,27.5836,580779.88797464,0
+IEX.US,D,20080929,000000,27.025,27.0348,25.6452,26.1028,1096106.365358,0
+IEX.US,D,20080930,000000,26.6288,26.7794,25.984,26.2148,1242488.1044444,0
+IEX.US,D,20081001,000000,25.9701,26.2306,25.5352,25.8908,653268.08640212,0
+IEX.US,D,20081002,000000,26.0454,26.5772,24.6478,24.9122,712079.43769732,0
+IEX.US,D,20081003,000000,25.2668,25.9186,24.3527,24.3694,682122.02388203,0
+IEX.US,D,20081006,000000,23.6107,23.6107,20.9423,22.5132,1947096.613613,0
+IEX.US,D,20081007,000000,22.944,23.0015,21.1453,21.1453,1736436.6208012,0
+IEX.US,D,20081008,000000,20.557,21.7099,20.1608,20.9076,979037.92489769,0
+IEX.US,D,20081009,000000,21.0136,21.2197,19.5893,19.6645,1219012.2259201,0
+IEX.US,D,20081010,000000,18.9306,20.8402,18.3621,20.4946,1700149.1094352,0
+IEX.US,D,20081013,000000,21.2197,21.9566,20.8976,21.9566,848383.49994932,0
+IEX.US,D,20081014,000000,22.8004,22.8174,21.0314,21.5305,1098946.3277839,0
+IEX.US,D,20081015,000000,21.0403,21.178,19.2336,19.2426,705368.72662563,0
+IEX.US,D,20081016,000000,18.6562,19.8884,17.8202,19.822,1107383.4290967,0
+IEX.US,D,20081017,000000,19.3366,20.5332,18.8207,19.614,1199908.8597553,0
+IEX.US,D,20081020,000000,20.1291,20.7462,19.2238,19.6051,1393917.7682122,0
+IEX.US,D,20081021,000000,19.3268,20.4946,19.3268,19.4258,1619283.3752062,0
+IEX.US,D,20081022,000000,19.0107,19.1158,17.7152,18.3025,1679187.0974025,0
+IEX.US,D,20081023,000000,18.5096,18.6413,16.7068,17.3646,1438423.3009599,0
+IEX.US,D,20081024,000000,16.0809,17.2407,16.0809,16.9099,1434202.2263412,0
+IEX.US,D,20081027,000000,16.7158,17.0773,16.2106,16.2106,983748.64821054,0
+IEX.US,D,20081028,000000,16.2691,17.738,15.8184,17.7321,877603.91676111,0
+IEX.US,D,20081029,000000,17.6964,18.3788,17.5518,17.6528,1492924.734162,0
+IEX.US,D,20081030,000000,18.1351,19.302,18.0807,19.2426,897708.7911829,0
+IEX.US,D,20081031,000000,19.1662,19.9518,18.9603,19.5893,1091047.3352421,0
+IEX.US,D,20081103,000000,19.5803,19.7824,19.3545,19.5714,833204.39043181,0
+IEX.US,D,20081104,000000,19.9875,20.0567,19.401,19.7903,748126.66784848,0
+IEX.US,D,20081105,000000,19.4942,19.9339,19.1901,19.2525,830684.46643077,0
+IEX.US,D,20081106,000000,19.0811,19.4258,18.05,18.2273,923637.9611023,0
+IEX.US,D,20081107,000000,18.4314,19.0197,18.3531,19.0197,829382.10186292,0
+IEX.US,D,20081110,000000,19.401,19.6477,18.7017,18.8464,828022.1909537,0
+IEX.US,D,20081111,000000,18.5898,19.2743,18.262,18.6642,750972.68778395,0
+IEX.US,D,20081112,000000,18.2957,18.3025,17.2625,17.5271,874087.53242792,0
+IEX.US,D,20081113,000000,17.7538,18.8959,16.5365,18.8959,1178805.5058315,0
+IEX.US,D,20081114,000000,18.5898,18.9603,17.6964,17.8896,686870.10183752,0
+IEX.US,D,20081117,000000,17.6627,18.3788,17.432,17.838,738443.73872427,0
+IEX.US,D,20081118,000000,17.8716,18.1857,17.3219,17.8955,982858.19429671,0
+IEX.US,D,20081119,000000,17.8648,18.3204,16.8268,16.8683,799111.71671736,0
+IEX.US,D,20081120,000000,16.6623,17.1129,15.3885,15.4638,1154139.3266674,0
+IEX.US,D,20081121,000000,15.7164,16.3325,14.9576,16.3325,1000151.3746709,0
+IEX.US,D,20081124,000000,16.2522,17.8202,16.0452,17.4418,1193413.190275,0
+IEX.US,D,20081125,000000,17.5338,18.1431,17.0417,18.0668,773336.00370828,0
+IEX.US,D,20081126,000000,18.1778,19.2525,17.1823,19.0297,913441.15324551,0
+IEX.US,D,20081128,000000,18.8464,19.4347,18.8464,19.4347,237883.45061941,0
+IEX.US,D,20081201,000000,18.8017,18.9464,17.3121,17.4497,668785.40687329,0
+IEX.US,D,20081202,000000,17.7538,18.2689,17.427,18.0757,752045.87657126,0
+IEX.US,D,20081203,000000,17.6369,18.4739,17.3556,18.3967,519172.99599078,0
+IEX.US,D,20081204,000000,18.0262,18.4908,17.217,17.7538,886912.28987394,0
+IEX.US,D,20081205,000000,17.4944,18.565,16.9921,18.4739,682445.09106165,0
+IEX.US,D,20081208,000000,19.2426,19.7259,18.6235,19.5616,774723.17341078,0
+IEX.US,D,20081209,000000,19.3366,19.6903,18.6235,18.9771,850434.97653991,0
+IEX.US,D,20081210,000000,19.2525,19.7685,18.9048,19.3942,531247.63182912,0
+IEX.US,D,20081211,000000,19.2426,19.3545,17.9994,18.2689,451765.02896285,0
+IEX.US,D,20081212,000000,17.6459,18.8374,17.427,18.6839,517166.95072233,0
+IEX.US,D,20081215,000000,18.7096,18.993,18.1778,18.4669,438914.02230849,0
+IEX.US,D,20081216,000000,18.7096,19.4942,18.4669,19.401,648747.1650573,0
+IEX.US,D,20081217,000000,19.2059,19.9339,18.6067,19.718,649718.38576603,0
+IEX.US,D,20081218,000000,19.8398,19.9339,18.7353,19.2148,641903.18877401,0
+IEX.US,D,20081219,000000,19.3366,19.7765,19.0019,19.1742,750811.15419414,0
+IEX.US,D,20081222,000000,19.0464,19.2525,18.152,18.6334,576921.25434804,0
+IEX.US,D,20081223,000000,18.8017,19.1068,18.3531,18.5156,413057.54250449,0
+IEX.US,D,20081224,000000,18.4215,18.6919,18.262,18.6334,318945.04432608,0
+IEX.US,D,20081226,000000,18.7513,18.9306,18.5096,18.8562,492218.08777608,0
+IEX.US,D,20081229,000000,18.8562,19.2574,18.7603,19.1742,654709.77369117,0
+IEX.US,D,20081230,000000,19.3703,21.7634,19.2238,21.7634,1120658.4614243,0
+IEX.US,D,20081231,000000,21.5475,21.5475,20.2648,20.4114,1034560.0484704,0
+IEX.US,D,20090102,000000,20.4946,22.1764,20.2984,21.9654,753660.20288443,0
+IEX.US,D,20090105,000000,21.8863,21.8863,20.5114,21.2464,1011108.3999846,0
+IEX.US,D,20090106,000000,21.3722,22.0972,21.2384,21.7099,634430.2410754,0
+IEX.US,D,20090107,000000,21.4029,21.4821,20.762,20.8313,615049.23905295,0
+IEX.US,D,20090108,000000,20.7689,21.073,20.4431,20.8571,747345.24910777,0
+IEX.US,D,20090109,000000,20.9076,21.0136,19.8398,20.1935,978702.74269883,0
+IEX.US,D,20090112,000000,20.1855,20.2736,19.5616,19.7596,555354.50093846,0
+IEX.US,D,20090113,000000,19.5714,19.7081,19.0197,19.3545,865863.45353669,0
+IEX.US,D,20090114,000000,18.784,19.3188,18.3967,18.8869,644066.72929253,0
+IEX.US,D,20090115,000000,18.8305,19.2663,17.9994,19.0731,634567.54462674,0
+IEX.US,D,20090116,000000,19.4605,20.3657,18.4739,19.3366,732616.41447185,0
+IEX.US,D,20090120,000000,19.1594,19.1594,18.2184,18.3294,820057.57539111,0
+IEX.US,D,20090121,000000,18.8374,19.1594,17.9053,19.1158,907875.3114916,0
+IEX.US,D,20090122,000000,18.7176,20.1538,18.2689,19.3545,1334793.4455868,0
+IEX.US,D,20090123,000000,18.8791,19.6051,18.7176,19.1742,494009.0914531,0
+IEX.US,D,20090126,000000,19.1068,19.7596,18.784,19.2148,484240.34760931,0
+IEX.US,D,20090127,000000,19.3099,19.9418,19.2426,19.6724,371749.3652502,0
+IEX.US,D,20090128,000000,20.0806,20.975,19.9061,20.7392,572577.01036708,0
+IEX.US,D,20090129,000000,20.453,20.5332,19.7259,19.9161,505837.38856698,0
+IEX.US,D,20090130,000000,19.6299,20.03,18.8464,19.1068,664897.49528354,0
+IEX.US,D,20090202,000000,18.7603,19.4347,18.7603,19.3703,472340.36996497,0
+IEX.US,D,20090203,000000,19.3188,19.4516,19.0107,19.3792,781897.28396825,0
+IEX.US,D,20090204,000000,19.4426,20.453,19.3792,19.4942,1149854.6481977,0
+IEX.US,D,20090205,000000,17.9599,18.6562,16.0967,18.1778,3427487.3507905,0
+IEX.US,D,20090206,000000,18.4492,19.2931,18.2778,19.1158,758369.91661234,0
+IEX.US,D,20090209,000000,19.2574,19.3188,18.6235,18.8207,881568.55680602,0
+IEX.US,D,20090210,000000,18.5898,18.776,17.8292,18.0757,1250491.0842346,0
+IEX.US,D,20090211,000000,18.4135,18.4829,17.7628,18.0262,823394.25360563,0
+IEX.US,D,20090212,000000,17.6459,18.6235,17.6192,18.565,1414321.4797752,0
+IEX.US,D,20090213,000000,18.6145,19.2574,18.6145,18.8017,743959.10123137,0
+IEX.US,D,20090217,000000,18.05,18.3967,17.7935,18.1164,1016568.2353203,0
+IEX.US,D,20090218,000000,18.1857,18.1857,17.3993,17.6192,857229.48316132,0
+IEX.US,D,20090219,000000,17.738,18.152,17.2714,17.3219,741249.37526229,0
+IEX.US,D,20090220,000000,17.0199,17.5924,16.9179,17.3556,1077525.9641901,0
+IEX.US,D,20090223,000000,17.5271,17.6796,16.1918,16.2602,822922.77744036,0
+IEX.US,D,20090224,000000,16.3583,16.9921,16.1046,16.8862,736958.63928295,0
+IEX.US,D,20090225,000000,16.7336,16.8327,16.1324,16.4979,586038.81590791,0
+IEX.US,D,20090226,000000,16.6881,16.8099,16.063,16.1234,601178.55161291,0
+IEX.US,D,20090227,000000,15.9948,16.7158,15.7164,16.3236,819057.07671922,0
+IEX.US,D,20090302,000000,15.9898,15.9898,14.9329,15.016,801368.13905003,0
+IEX.US,D,20090303,000000,15.134,15.4539,14.8972,15.0587,667867.69416618,0
+IEX.US,D,20090304,000000,15.2627,15.9898,15.1081,15.6936,754703.10412364,0
+IEX.US,D,20090305,000000,15.3162,15.5232,14.5862,14.5862,798701.82523322,0
+IEX.US,D,20090306,000000,15.0418,16.8862,14.4405,14.815,1407411.8804711,0
+IEX.US,D,20090309,000000,14.7129,14.7129,14.088,14.1464,999248.80573779,0
+IEX.US,D,20090310,000000,14.4752,15.2042,14.4752,15.2042,851314.32501945,0
+IEX.US,D,20090311,000000,15.3261,15.9661,15.134,15.8184,917463.33963178,0
+IEX.US,D,20090312,000000,15.6936,16.1918,15.5499,16.1046,731704.75927436,0
+IEX.US,D,20090313,000000,16.2344,16.4731,15.9948,16.2769,363807.97014114,0
+IEX.US,D,20090316,000000,16.373,16.8425,16.2344,16.4017,627650.87822804,0
+IEX.US,D,20090317,000000,16.3403,16.8683,16.1324,16.8683,657873.81288158,0
+IEX.US,D,20090318,000000,16.8178,17.8569,16.4731,17.6964,982380.66062183,0
+IEX.US,D,20090319,000000,17.8112,18.05,17.5924,17.8569,777953.84520699,0
+IEX.US,D,20090320,000000,17.8955,18.0262,17.4092,17.5518,1293810.354682,0
+IEX.US,D,20090323,000000,17.9143,18.9771,17.7538,18.9771,741121.15797538,0
+IEX.US,D,20090324,000000,18.7433,19.1247,18.574,18.5987,674192.7437922,0
+IEX.US,D,20090325,000000,18.6642,19.0544,18.2273,18.768,956696.81984196,0
+IEX.US,D,20090326,000000,18.8305,19.8804,18.8207,19.8617,729686.59898667,0
+IEX.US,D,20090327,000000,19.5456,19.7824,18.8731,19.1345,633326.76474001,0
+IEX.US,D,20090330,000000,18.4571,18.6462,17.9053,18.2184,832042.35817011,0
+IEX.US,D,20090331,000000,18.3382,18.784,18.152,18.4829,623210.72367812,0
+IEX.US,D,20090401,000000,18.1778,19.0464,17.941,18.9771,617414.69655873,0
+IEX.US,D,20090402,000000,19.4674,20.4431,19.4258,20.1608,589538.03729718,0
+IEX.US,D,20090403,000000,20.1133,20.5421,19.9061,20.5332,636832.04363889,0
+IEX.US,D,20090406,000000,19.5893,19.5893,17.5924,19.3545,1217549.3373475,0
+IEX.US,D,20090407,000000,18.8651,19.0544,18.6235,18.8791,1086909.0465882,0
+IEX.US,D,20090408,000000,19.0544,19.0544,18.5096,18.8651,629749.80531064,0
+IEX.US,D,20090409,000000,19.3456,20.2984,19.1832,20.2112,759378.49196372,0
+IEX.US,D,20090413,000000,19.9608,19.9875,18.8207,19.6477,633058.21514695,0
+IEX.US,D,20090414,000000,19.4179,19.6645,19.0811,19.1979,800928.96960273,0
+IEX.US,D,20090415,000000,19.1662,19.4347,18.8305,19.1979,559812.82801724,0
+IEX.US,D,20090416,000000,19.3268,19.9518,19.0544,19.7259,940513.17331281,0
+IEX.US,D,20090417,000000,19.7517,20.0646,19.5299,19.6645,704419.7167855,0
+IEX.US,D,20090420,000000,19.2525,19.3188,18.4908,18.6067,985715.31966648,0
+IEX.US,D,20090421,000000,16.6277,18.768,16.6197,18.5323,3276317.1503512,0
+IEX.US,D,20090422,000000,18.2867,21.1453,18.2104,19.9251,1832788.3783684,0
+IEX.US,D,20090423,000000,19.8973,20.0646,19.4099,20.0052,973831.49538111,0
+IEX.US,D,20090424,000000,20.137,21.0136,20.1221,20.6957,827478.02467303,0
+IEX.US,D,20090427,000000,20.0726,20.6511,20.0726,20.3925,755142.27357094,0
+IEX.US,D,20090428,000000,20.2389,20.4272,19.8705,20.2479,576315.50338625,0
+IEX.US,D,20090429,000000,20.356,20.8482,20.1697,20.7055,932238.61517477,0
+IEX.US,D,20090430,000000,20.9502,22.0704,20.9502,21.3375,958949.20383487,0
+IEX.US,D,20090501,000000,21.2117,21.2117,20.7055,20.9423,603036.18789572,0
+IEX.US,D,20090504,000000,21.2968,21.7099,20.9819,21.7099,643667.9432427,0
+IEX.US,D,20090505,000000,21.6931,21.8763,21.178,21.4741,562177.27593809,0
+IEX.US,D,20090506,000000,21.6416,21.7188,21.0136,21.5575,546037.0415612,0
+IEX.US,D,20090507,000000,21.7465,21.7465,20.8749,21.0403,454715.03614677,0
+IEX.US,D,20090508,000000,21.386,21.912,21.0651,21.8673,638729.05373423,0
+IEX.US,D,20090511,000000,21.6673,22.124,21.497,21.5475,885266.66642774,0
+IEX.US,D,20090512,000000,21.7099,21.9387,20.7541,21.1256,633196.52828322,0
+IEX.US,D,20090513,000000,20.7868,20.8571,19.9608,20.0222,582864.68086813,0
+IEX.US,D,20090514,000000,20.137,20.3203,19.822,20.0052,588583.97953237,0
+IEX.US,D,20090515,000000,19.9785,20.4431,19.8804,20.0884,464493.87583992,0
+IEX.US,D,20090518,000000,20.3657,20.55,19.9785,20.5114,678847.93993355,0
+IEX.US,D,20090519,000000,20.5273,20.7462,20.1855,20.557,664525.96802697,0
+IEX.US,D,20090520,000000,20.6005,21.0066,20.0726,20.0964,575561.34343883,0
+IEX.US,D,20090521,000000,19.8973,19.9785,19.3625,19.5803,706001.7363807,0
+IEX.US,D,20090522,000000,19.6477,20.0122,19.4347,19.5209,378843.7185977,0
+IEX.US,D,20090526,000000,19.2743,20.2736,19.2743,20.0052,890113.683707,0
+IEX.US,D,20090527,000000,19.9785,20.4193,19.6724,19.8557,955466.13580458,0
+IEX.US,D,20090528,000000,19.9608,19.9608,19.2426,19.6903,357795.89184539,0
+IEX.US,D,20090529,000000,19.7428,19.8477,19.3268,19.7348,490392.75821122,0
+IEX.US,D,20090601,000000,20.0884,20.8749,20.03,20.4668,656544.18952046,0
+IEX.US,D,20090602,000000,20.4193,20.7868,20.1133,20.557,532978.06040996,0
+IEX.US,D,20090603,000000,20.6084,20.7462,20.3747,20.6084,411055.53557578,0
+IEX.US,D,20090604,000000,20.6254,20.9819,20.4609,20.8908,422998.9253724,0
+IEX.US,D,20090605,000000,21.0136,21.6416,21.0136,21.4891,818104.02853933,0
+IEX.US,D,20090608,000000,21.2117,21.592,20.9967,21.4464,573571.45152935,0
+IEX.US,D,20090609,000000,21.4207,21.6594,21.2294,21.386,537860.41316198,0
+IEX.US,D,20090610,000000,21.5475,21.6831,21.0987,21.4891,525411.22131228,0
+IEX.US,D,20090611,000000,21.5475,21.7942,21.2384,21.3722,694831.6886453,0
+IEX.US,D,20090612,000000,21.2791,21.4207,20.8571,21.3286,653649.70950805,0
+IEX.US,D,20090615,000000,21.1166,21.1166,20.5668,20.7689,754842.42684485,0
+IEX.US,D,20090616,000000,20.9819,21.0987,20.7145,20.866,1170125.094549,0
+IEX.US,D,20090617,000000,20.9423,21.0482,20.3123,20.7055,677951.4285101,0
+IEX.US,D,20090618,000000,20.7392,20.9581,20.348,20.8976,755741.9670231,0
+IEX.US,D,20090619,000000,21.0482,21.1949,20.356,20.4946,701086.06732578,0
+IEX.US,D,20090622,000000,20.338,20.4856,19.4674,19.4674,652215.08931355,0
+IEX.US,D,20090623,000000,19.5714,19.7596,19.2574,19.4179,818297.8688471,0
+IEX.US,D,20090624,000000,19.4674,20.2806,19.3792,20.0806,717271.73302479,0
+IEX.US,D,20090625,000000,20.03,20.9967,19.7765,20.9581,862685.28015717,0
+IEX.US,D,20090626,000000,20.8976,21.1453,20.7145,21.073,804715.92269884,0
+IEX.US,D,20090629,000000,21.1076,21.2384,20.8056,21.2117,488000.04191216,0
+IEX.US,D,20090630,000000,21.1453,21.2037,20.5668,20.762,640905.71885693,0
+IEX.US,D,20090701,000000,20.7214,21.1256,20.7214,20.7868,654362.47647308,0
+IEX.US,D,20090702,000000,20.4856,20.4856,19.8884,20.3123,564448.8420448,0
+IEX.US,D,20090706,000000,20.1291,20.356,19.7765,20.1133,561228.26609795,0
+IEX.US,D,20090707,000000,19.9518,20.0479,19.2931,19.3366,624144.58974422,0
+IEX.US,D,20090708,000000,19.4258,19.4942,18.8117,19.0891,629042.08627028,0
+IEX.US,D,20090709,000000,19.1068,19.3188,18.9464,19.1662,268285.08180669,0
+IEX.US,D,20090710,000000,19.0385,19.2743,19.0197,19.1662,332664.29402567,0
+IEX.US,D,20090713,000000,19.1594,19.7596,18.7266,19.7348,495292.27390717,0
+IEX.US,D,20090714,000000,19.7081,19.9875,19.6477,19.9785,364106.8072823,0
+IEX.US,D,20090715,000000,20.2806,20.8125,20.2024,20.8125,386359.06886363,0
+IEX.US,D,20090716,000000,20.7055,21.2384,20.5273,21.186,623127.93771334,0
+IEX.US,D,20090717,000000,21.171,21.5128,21.0819,21.4117,749394.7065285,0
+IEX.US,D,20090720,000000,21.4384,22.3418,21.4384,22.0794,726365.06454619,0
+IEX.US,D,20090721,000000,22.8084,23.6206,21.9307,21.9961,1676504.6302267,0
+IEX.US,D,20090722,000000,21.9307,22.012,21.7634,21.902,753415.88332984,0
+IEX.US,D,20090723,000000,21.9744,22.8341,21.7465,22.636,1484610.8022114,0
+IEX.US,D,20090724,000000,22.53,23.3572,22.4359,23.3165,735314.02542169,0
+IEX.US,D,20090727,000000,23.3393,23.4353,22.9253,23.0936,459539.84255742,0
+IEX.US,D,20090728,000000,22.7915,23.3393,22.6539,23.2739,993834.40172433,0
+IEX.US,D,20090729,000000,22.9342,23.2383,22.8174,22.9847,538008.82214762,0
+IEX.US,D,20090730,000000,23.2482,23.7137,23.0718,23.3572,760112.46021242,0
+IEX.US,D,20090731,000000,23.3492,23.6206,22.9777,23.0531,613672.16519981,0
+IEX.US,D,20090803,000000,23.2313,23.6612,22.9847,23.6434,487061.12792138,0
+IEX.US,D,20090804,000000,23.576,23.9238,23.3235,23.8731,315227.75259056,0
+IEX.US,D,20090805,000000,23.9465,24.0059,23.0461,23.2214,534929.58809186,0
+IEX.US,D,20090806,000000,23.2908,23.6434,23.0858,23.3235,644399.89232152,0
+IEX.US,D,20090807,000000,23.47,24.0059,23.4522,24.0059,557144.49503056,0
+IEX.US,D,20090810,000000,23.8029,24.0149,23.5929,23.7731,243636.06558654,0
+IEX.US,D,20090811,000000,23.688,23.688,22.9609,23.1272,504324.02074744,0
+IEX.US,D,20090812,000000,23.0788,23.4611,22.9609,23.1619,668312.9211231,0
+IEX.US,D,20090813,000000,23.3393,23.47,22.8174,23.0114,538970.95659193,0
+IEX.US,D,20090814,000000,22.9937,23.1352,22.3666,22.5875,266775.75232689,0
+IEX.US,D,20090817,000000,22.1418,22.2587,21.6673,21.8327,288936.14167903,0
+IEX.US,D,20090818,000000,21.8863,22.1923,21.7852,21.8863,717591.7714496,0
+IEX.US,D,20090819,000000,21.6931,22.5211,21.5652,22.4865,671746.5194915,0
+IEX.US,D,20090820,000000,22.5132,22.8698,22.3319,22.8341,353286.07593487,0
+IEX.US,D,20090821,000000,23.0361,23.3997,22.9005,23.3235,237952.10239508,0
+IEX.US,D,20090824,000000,23.4353,23.5057,23.1897,23.3393,308595.7891439,0
+IEX.US,D,20090825,000000,23.3909,23.6434,23.1897,23.3393,239628.01338936,0
+IEX.US,D,20090826,000000,23.2482,23.3739,22.8431,23.0718,377339.43704258,0
+IEX.US,D,20090827,000000,23.0361,23.0858,22.3943,22.8768,335119.60459079,0
+IEX.US,D,20090828,000000,23.1005,23.2135,22.6291,22.9679,323151.98475571,0
+IEX.US,D,20090831,000000,22.6965,22.74,22.1764,22.3418,561311.05206273,0
+IEX.US,D,20090901,000000,22.2675,23.0718,22.0972,22.1923,454757.43871409,0
+IEX.US,D,20090902,000000,22.1923,22.4012,21.8089,22.3161,454814.98505546,0
+IEX.US,D,20090903,000000,22.4796,23.1005,22.429,23.0788,778112.35004199,0
+IEX.US,D,20090904,000000,22.9342,23.4522,22.9342,23.3739,420185.2121549,0
+IEX.US,D,20090908,000000,23.6256,23.8643,23.366,23.7801,594005.45064038,0
+IEX.US,D,20090909,000000,23.9375,24.8786,23.789,24.7161,645631.58594382,0
+IEX.US,D,20090910,000000,24.6655,25.1083,24.4922,24.6231,704962.87348123,0
+IEX.US,D,20090911,000000,24.6091,24.8786,24.302,24.6091,467669.02046462,0
+IEX.US,D,20090914,000000,24.4288,24.8953,24.3277,24.7855,529470.7623412,0
+IEX.US,D,20090915,000000,24.7498,25.0984,24.6725,24.937,334534.04532773,0
+IEX.US,D,20090916,000000,24.2446,24.3277,23.6256,24.2526,952257.67487697,0
+IEX.US,D,20090917,000000,24.2673,24.6388,24.1614,24.2209,509876.73789718,0
+IEX.US,D,20090918,000000,24.302,24.3357,23.9802,24.2288,449497.50119588,0
+IEX.US,D,20090921,000000,24.0416,24.1694,23.7731,23.8979,351929.19378046,0
+IEX.US,D,20090922,000000,24.0416,24.1277,23.7801,23.8731,344239.18532054,0
+IEX.US,D,20090923,000000,23.9979,24.1277,23.584,23.8306,416455.80540014,0
+IEX.US,D,20090924,000000,23.8385,23.8484,23.1272,23.2908,375171.85818431,0
+IEX.US,D,20090925,000000,23.1897,23.2383,22.8906,23.0718,349359.80011753,0
+IEX.US,D,20090928,000000,23.0936,23.3909,22.8906,23.1956,237918.78609218,0
+IEX.US,D,20090929,000000,23.2214,23.9138,23.1175,23.9058,793735.67693148,0
+IEX.US,D,20090930,000000,23.8564,23.8643,23.0461,23.6206,1150805.6772077,0
+IEX.US,D,20091001,000000,23.584,23.6206,22.6539,22.6618,412733.46573995,0
+IEX.US,D,20091002,000000,22.4012,22.5805,22.1061,22.1923,599634.89624527,0
+IEX.US,D,20091005,000000,22.3578,22.7647,22.0378,22.748,462322.2586419,0
+IEX.US,D,20091006,000000,22.8519,23.3313,22.7827,23.1352,555621.03136166,0
+IEX.US,D,20091007,000000,23.1175,23.3165,22.9847,23.1808,331629.46946595,0
+IEX.US,D,20091008,000000,23.2482,24.1525,23.2036,24.1525,711614.01904168,0
+IEX.US,D,20091009,000000,24.103,24.7775,23.9979,24.7319,685535.4305517,0
+IEX.US,D,20091012,000000,24.929,25.0053,24.6567,24.9212,717738.16126537,0
+IEX.US,D,20091013,000000,24.7251,24.8706,24.2288,24.3961,956009.29250033,0
+IEX.US,D,20091014,000000,24.6161,24.9875,24.4645,24.9043,239164.61390359,0
+IEX.US,D,20091015,000000,24.6815,24.8379,24.5754,24.7855,921869.16829387,0
+IEX.US,D,20091016,000000,24.5754,24.7251,24.2673,24.6655,327424.54820619,0
+IEX.US,D,20091019,000000,24.7686,25.3005,24.7251,25.148,828469.43708049,0
+IEX.US,D,20091020,000000,25.3094,25.7344,24.7686,25.5522,1108492.9629417,0
+IEX.US,D,20091021,000000,25.5789,26.502,25.5699,26.2148,890649.77330817,0
+IEX.US,D,20091022,000000,26.188,26.4069,25.8562,26.3405,435920.60297231,0
+IEX.US,D,20091023,000000,26.492,26.6615,25.7432,25.9344,375059.79425639,0
+IEX.US,D,20091026,000000,25.9344,26.4485,25.3262,25.6908,405177.73207656,0
+IEX.US,D,20091027,000000,25.6908,25.8413,24.9617,25.0281,499183.21425172,0
+IEX.US,D,20091028,000000,25.0637,25.0637,24.0861,24.2039,485413.48530532,0
+IEX.US,D,20091029,000000,24.2941,24.6309,23.8821,24.5923,498010.07655573,0
+IEX.US,D,20091030,000000,24.3784,24.7002,23.9138,24.0237,619897.26591713,0
+IEX.US,D,20091102,000000,24.0584,24.2673,23.6434,24.0326,721463.52968038,0
+IEX.US,D,20091103,000000,23.8207,24.5824,23.8029,24.5338,566501.32822033,0
+IEX.US,D,20091104,000000,24.7082,25.2301,24.5101,24.6567,476114.19845691,0
+IEX.US,D,20091105,000000,24.929,25.4371,24.8379,25.3163,390355.00604156,0
+IEX.US,D,20091106,000000,25.2074,25.4371,24.9449,25.1243,321607.31980314,0
+IEX.US,D,20091109,000000,25.2827,25.7899,25.1827,25.6373,300938.08740195,0
+IEX.US,D,20091110,000000,25.5609,25.7899,25.3094,25.5789,257049.41105042,0
+IEX.US,D,20091111,000000,25.7581,25.8483,25.3441,25.5252,316597.75934915,0
+IEX.US,D,20091112,000000,25.4461,25.6066,24.9707,25.0192,464200.08662345,0
+IEX.US,D,20091113,000000,25.148,25.9097,25.038,25.7432,474191.94873817,0
+IEX.US,D,20091116,000000,25.8562,26.6189,25.8562,26.4069,316345.36311506,0
+IEX.US,D,20091117,000000,26.2237,26.4406,26.0454,26.1187,329275.11739446,0
+IEX.US,D,20091118,000000,26.0711,26.1187,25.6908,25.7512,529030.58330896,0
+IEX.US,D,20091119,000000,25.5699,25.6373,24.9964,25.4629,530244.10440242,0
+IEX.US,D,20091120,000000,25.4134,25.4224,25.1163,25.3699,333637.53390427,0
+IEX.US,D,20091123,000000,25.5432,26.0176,25.5185,25.672,373261.7234848,0
+IEX.US,D,20091124,000000,25.7512,25.8066,25.3005,25.7344,356696.45384974,0
+IEX.US,D,20091125,000000,25.7581,25.8066,25.5252,25.7899,280260.77832126,0
+IEX.US,D,20091127,000000,24.937,25.7344,24.8528,25.3352,192428.90803166,0
+IEX.US,D,20091130,000000,25.2223,25.2223,24.6309,25.038,363563.65058655,0
+IEX.US,D,20091201,000000,25.1163,25.6066,25.0906,25.3699,286485.87903858,0
+IEX.US,D,20091202,000000,25.4044,25.865,25.3262,25.672,291952.78146874,0
+IEX.US,D,20091203,000000,25.7899,25.9254,25.5699,25.5887,254259.9278714,0
+IEX.US,D,20091204,000000,25.984,26.3405,25.6066,26.0711,212459.07316817,0
+IEX.US,D,20091207,000000,25.9344,26.2564,25.9186,26.079,178810.61682571,0
+IEX.US,D,20091208,000000,25.8146,26.1187,25.5185,25.875,553063.75271797,0
+IEX.US,D,20091209,000000,25.9254,26.1434,25.5789,25.8314,346411.81210349,0
+IEX.US,D,20091210,000000,26.0632,26.2831,25.9533,26.1622,276047.78038202,0
+IEX.US,D,20091211,000000,26.3702,26.4306,26.0711,26.3078,124807.91858217,0
+IEX.US,D,20091214,000000,26.4406,26.915,26.3802,26.7287,254614.29218404,0
+IEX.US,D,20091215,000000,26.6693,27.0825,26.4743,27.0071,405353.39985548,0
+IEX.US,D,20091216,000000,27.0665,27.3053,26.5614,26.6615,412016.66043516,0
+IEX.US,D,20091217,000000,26.502,26.7437,26.3702,26.602,231686.6182803,0
+IEX.US,D,20091218,000000,26.8982,26.9339,26.6189,26.8912,579936.88455282,0
+IEX.US,D,20091221,000000,27.0161,27.3637,26.9824,27.0665,262531.45725463,0
+IEX.US,D,20091222,000000,27.1686,27.3964,27.0913,27.3964,217363.63678879,0
+IEX.US,D,20091223,000000,27.4202,27.7589,27.1835,27.1835,656433.13517747,0
+IEX.US,D,20091224,000000,27.331,27.4876,27.1835,27.2439,150523.05649507,0
+IEX.US,D,20091228,000000,27.2865,27.2964,26.8556,27.0428,363374.85820346,0
+IEX.US,D,20091229,000000,27.1409,27.1409,26.6376,26.7614,334823.79620445,0
+IEX.US,D,20091230,000000,26.5772,26.8833,26.5109,26.5842,605964.99379597,0
+IEX.US,D,20091231,000000,26.6615,26.7694,26.3148,26.3237,220406.52578685,0
+IEX.US,D,20100104,000000,26.4743,26.8645,26.079,26.7437,439728.75735208,0
+IEX.US,D,20100105,000000,26.6615,26.6615,26.1969,26.5614,441311.78653224,0
+IEX.US,D,20100106,000000,26.5693,26.9062,26.492,26.8833,260590.02542208,0
+IEX.US,D,20100107,000000,26.915,27.1409,26.6693,26.8298,363740.32795041,0
+IEX.US,D,20100108,000000,26.711,27.2785,26.5941,27.2439,270942.30935907,0
+IEX.US,D,20100111,000000,27.2706,27.3796,27.0913,27.2439,370394.50226566,0
+IEX.US,D,20100112,000000,27.0348,27.0745,26.5693,26.8466,289316.75520002,0
+IEX.US,D,20100113,000000,26.9062,26.9062,26.4247,26.8466,377510.05689682,0
+IEX.US,D,20100114,000000,26.8199,26.9339,26.6119,26.7437,285080.53680724,0
+IEX.US,D,20100115,000000,26.7437,26.8031,26.2564,26.3891,214893.18244962,0
+IEX.US,D,20100119,000000,26.3148,26.8556,26.3148,26.697,257792.46556355,0
+IEX.US,D,20100120,000000,26.3979,26.5614,26.0968,26.4842,300442.38119822,0
+IEX.US,D,20100121,000000,26.4247,26.5614,25.6997,25.7819,415200.8913243,0
+IEX.US,D,20100122,000000,25.6997,25.7254,25.2827,25.3352,655126.73226988,0
+IEX.US,D,20100125,000000,25.4531,25.4768,24.6567,24.9875,498780.38986214,0
+IEX.US,D,20100126,000000,24.8786,24.9617,24.6231,24.8379,408195.3814512,0
+IEX.US,D,20100127,000000,24.7399,24.8449,24.3694,24.7399,247699.64495521,0
+IEX.US,D,20100128,000000,24.7251,24.9617,24.0416,24.3357,220838.62813958,0
+IEX.US,D,20100129,000000,24.4288,24.6725,23.8484,23.8484,442939.23744957,0
+IEX.US,D,20100201,000000,23.9702,24.3784,23.7375,24.319,549476.69743923,0
+IEX.US,D,20100202,000000,24.311,24.8706,24.2039,24.7855,439804.47622231,0
+IEX.US,D,20100203,000000,24.6091,24.9122,24.5596,24.7775,456763.48398254,0
+IEX.US,D,20100204,000000,26.088,26.088,24.7498,24.7586,1212629.6299529,0
+IEX.US,D,20100205,000000,24.8033,24.8953,23.8821,24.5269,1093818.6458924,0
+IEX.US,D,20100208,000000,24.519,25.0459,24.2586,24.7002,584473.95925662,0
+IEX.US,D,20100209,000000,24.8953,25.148,24.7002,24.7586,391132.38644253,0
+IEX.US,D,20100210,000000,24.7319,24.8617,24.4288,24.5269,307271.21370746,0
+IEX.US,D,20100211,000000,24.5269,24.9875,24.3604,24.9707,362393.54164536,0
+IEX.US,D,20100212,000000,24.6815,25.3005,24.4922,25.3005,477823.42575409,0
+IEX.US,D,20100216,000000,25.351,25.6214,25.1579,25.6214,238466.99071259,0
+IEX.US,D,20100217,000000,25.6155,25.8997,25.5789,25.8562,403023.27782246,0
+IEX.US,D,20100218,000000,25.9254,26.4743,25.7512,26.3979,361662.60215147,0
+IEX.US,D,20100219,000000,26.4069,26.6288,26.3485,26.602,442662.61117702,0
+IEX.US,D,20100222,000000,26.7527,26.8298,26.3237,26.6376,261701.57843697,0
+IEX.US,D,20100223,000000,26.5109,26.6189,26.0097,26.0454,184843.89640512,0
+IEX.US,D,20100224,000000,26.0543,26.1791,25.875,26.1107,146002.13515024,0
+IEX.US,D,20100225,000000,25.6066,26.2742,25.4283,26.2385,321358.96190881,0
+IEX.US,D,20100226,000000,26.188,26.3405,25.9097,26.1969,275151.26895858,0
+IEX.US,D,20100301,000000,26.3306,26.8982,26.1969,26.6693,313667.94386395,0
+IEX.US,D,20100302,000000,26.6536,26.9596,26.5525,26.8466,389407.00578637,0
+IEX.US,D,20100303,000000,26.8111,26.9596,26.5614,26.697,388539.77232607,0
+IEX.US,D,20100304,000000,26.704,26.8368,26.292,26.4743,451187.54637927,0
+IEX.US,D,20100305,000000,26.6793,27.1835,26.5614,27.1835,189675.76991033,0
+IEX.US,D,20100308,000000,27.1092,27.2964,27.0161,27.2964,356963.99385786,0
+IEX.US,D,20100309,000000,27.1835,27.4539,26.9062,27.4033,241829.91813546,0
+IEX.US,D,20100310,000000,27.3459,27.6094,27.234,27.6014,285474.2749324,0
+IEX.US,D,20100311,000000,27.4033,27.8868,27.2964,27.8868,380997.16326686,0
+IEX.US,D,20100312,000000,27.8868,27.8868,27.5064,27.7183,472492.81729035,0
+IEX.US,D,20100315,000000,27.7589,27.9125,27.5153,27.6411,496678.43402473,0
+IEX.US,D,20100316,000000,27.6411,27.7015,27.3726,27.5213,344766.18865729,0
+IEX.US,D,20100317,000000,27.6411,27.9819,27.6411,27.7183,496100.95144115,0
+IEX.US,D,20100318,000000,27.8253,27.8688,27.2092,27.2865,605489.47929097,0
+IEX.US,D,20100319,000000,27.3726,27.4974,27.0576,27.1171,654277.67133843,0
+IEX.US,D,20100322,000000,26.8912,27.5213,26.8912,27.437,234065.20039027,0
+IEX.US,D,20100323,000000,27.4876,28.0155,27.3379,27.9996,225989.53048467,0
+IEX.US,D,20100324,000000,27.8521,27.9472,27.445,27.5153,317347.88095682,0
+IEX.US,D,20100325,000000,27.7748,27.7748,27.1835,27.2092,531370.80119134,0
+IEX.US,D,20100326,000000,27.3053,27.7589,27.1785,27.7372,440058.89162627,0
+IEX.US,D,20100329,000000,27.7372,28.068,27.6748,28.062,407351.36844445,0
+IEX.US,D,20100330,000000,27.9906,28.3918,27.9649,28.2423,341155.91292503,0
+IEX.US,D,20100331,000000,28.2255,28.4434,27.9649,27.9749,276488.96899919,0
+IEX.US,D,20100401,000000,28.1661,28.3751,27.8075,28.0223,290059.80971315,0
+IEX.US,D,20100405,000000,28.0373,28.4691,27.9819,28.3988,283143.14331445,0
+IEX.US,D,20100406,000000,28.1839,28.6078,28.1839,28.4523,415587.56235491,0
+IEX.US,D,20100407,000000,28.5117,28.5117,28.0779,28.3354,392170.23975706,0
+IEX.US,D,20100408,000000,28.2086,28.3681,27.8174,28.2176,323214.57902176,0
+IEX.US,D,20100409,000000,28.3107,28.475,27.9819,28.4602,415639.05118666,0
+IEX.US,D,20100412,000000,28.5454,28.7286,28.3829,28.7286,211385.88438086,0
+IEX.US,D,20100413,000000,28.7366,28.8356,28.4355,28.8277,259265.44998564,0
+IEX.US,D,20100414,000000,28.9535,29.0526,28.6712,29.0367,213359.62293136,0
+IEX.US,D,20100415,000000,28.902,29.2962,28.7999,29.1614,190119.98728231,0
+IEX.US,D,20100416,000000,29.0278,29.2882,28.7207,28.8505,397799.68536196,0
+IEX.US,D,20100419,000000,28.7633,29.114,28.0947,28.3751,1105271.3774099,0
+IEX.US,D,20100420,000000,29.1238,29.5776,28.4355,28.9099,1160518.8938799,0
+IEX.US,D,20100421,000000,29.009,29.4151,28.902,29.3754,467693.2505031,0
+IEX.US,D,20100422,000000,29.114,29.6103,28.902,29.5269,499785.93645871,0
+IEX.US,D,20100423,000000,29.4547,29.7172,29.3289,29.4289,549702.84446496,0
+IEX.US,D,20100426,000000,29.4081,30.0331,29.3061,29.5943,516404.7140954,0
+IEX.US,D,20100427,000000,29.3992,29.7538,28.9257,29.009,428174.05775596,0
+IEX.US,D,20100428,000000,29.0793,29.2218,28.7039,28.7812,446653.50043029,0
+IEX.US,D,20100429,000000,28.9099,29.3319,28.9099,29.2545,387461.53561409,0
+IEX.US,D,20100430,000000,29.2962,29.3675,28.3918,28.3918,585196.82207103,0
+IEX.US,D,20100503,000000,28.5544,29.1387,28.5207,29.0793,757284.6128058,0
+IEX.US,D,20100504,000000,28.688,28.688,27.5836,28.062,1066515.4308747,0
+IEX.US,D,20100505,000000,27.649,28.5998,27.5311,28.2176,853751.46305571,0
+IEX.US,D,20100506,000000,28.1661,28.3027,25.6997,26.9824,1049688.678741,0
+IEX.US,D,20100507,000000,26.8645,26.8645,25.8245,26.0968,834662.23107986,0
+IEX.US,D,20100510,000000,27.2003,27.9223,27.1409,27.7926,799114.74547216,0
+IEX.US,D,20100511,000000,27.4617,28.2582,27.4617,27.8609,575452.3082657,0
+IEX.US,D,20100512,000000,27.9125,28.6168,27.9125,28.4939,566134.84888844,0
+IEX.US,D,20100513,000000,28.3513,28.7286,28.2006,28.5544,595237.14426268,0
+IEX.US,D,20100514,000000,28.3444,28.3918,27.4796,27.6925,368737.77338517,0
+IEX.US,D,20100517,000000,27.8768,28.1215,27.2092,27.8609,561464.50897305,0
+IEX.US,D,20100518,000000,28.0947,28.4523,27.4539,27.4796,331282.17224785,0
+IEX.US,D,20100519,000000,27.3053,27.4033,26.4158,26.7527,389953.19123691,0
+IEX.US,D,20100520,000000,26.1701,26.1701,25.4044,25.4044,906998.99176688,0
+IEX.US,D,20100521,000000,24.9776,25.4708,24.8528,25.4283,1241413.9060721,0
+IEX.US,D,20100524,000000,25.3867,25.8146,25.2827,25.351,474241.41840005,0
+IEX.US,D,20100525,000000,24.6914,25.1657,24.2941,25.0984,651639.62589984,0
+IEX.US,D,20100526,000000,25.1984,25.7819,25.0459,25.2758,1121886.1167069,0
+IEX.US,D,20100527,000000,25.8483,26.2989,25.6541,26.2642,648764.32800122,0
+IEX.US,D,20100528,000000,26.1969,26.2742,25.6908,25.8066,607947.8186109,0
+IEX.US,D,20100601,000000,25.7086,26.1969,25.249,25.249,484990.469217,0
+IEX.US,D,20100602,000000,25.4371,26.0097,25.1163,26.0097,407670.39728432,0
+IEX.US,D,20100603,000000,25.9444,26.704,25.883,26.6376,792473.69576109,0
+IEX.US,D,20100604,000000,26.0275,26.0543,25.0113,25.1163,483374.12373396,0
+IEX.US,D,20100607,000000,25.1163,25.2401,24.5596,24.5596,404678.99711801,0
+IEX.US,D,20100608,000000,24.6309,24.7943,24.1277,24.4823,388777.0247861,0
+IEX.US,D,20100609,000000,24.6388,25.1657,24.4388,24.5269,351385.02749978,0
+IEX.US,D,20100610,000000,25.0113,25.6997,25.0113,25.6541,511889.8502602,0
+IEX.US,D,20100611,000000,25.4531,26.1107,25.3441,26.0711,521749.45674826,0
+IEX.US,D,20100614,000000,26.2474,26.8833,26.1285,26.4743,876995.13704451,0
+IEX.US,D,20100615,000000,26.5267,27.5213,26.5267,27.4539,563589.685264,0
+IEX.US,D,20100616,000000,27.1835,27.445,27.0745,27.1596,673143.78504336,0
+IEX.US,D,20100617,000000,27.2181,27.3212,26.6376,26.8298,323110.59177331,0
+IEX.US,D,20100618,000000,26.8466,27.0001,26.6536,26.6793,310504.91425847,0
+IEX.US,D,20100621,000000,27.1249,27.3053,26.4247,26.5772,428500.15369039,0
+IEX.US,D,20100622,000000,26.6376,26.8833,25.7344,25.7739,308915.82756872,0
+IEX.US,D,20100623,000000,25.8245,25.9344,25.3867,25.7344,369088.09935807,0
+IEX.US,D,20100624,000000,25.6373,26.0454,25.3699,25.7899,661432.5997821,0
+IEX.US,D,20100625,000000,25.7899,26.0632,25.5432,25.8997,857481.87939539,0
+IEX.US,D,20100628,000000,25.9444,26.088,25.4461,25.4848,436296.16856862,0
+IEX.US,D,20100629,000000,25.0906,25.1163,24.2586,24.4288,508424.95475876,0
+IEX.US,D,20100630,000000,24.3556,24.7548,24.0783,24.1475,434637.42051824,0
+IEX.US,D,20100701,000000,24.0861,24.094,23.2739,23.8306,615932.62587222,0
+IEX.US,D,20100702,000000,23.9238,23.9802,23.4522,23.5324,477941.54719164,0
+IEX.US,D,20100706,000000,23.9702,24.0237,23.4353,23.6344,787036.07129409,0
+IEX.US,D,20100707,000000,23.7137,24.302,23.6017,24.2941,282248.65106087,0
+IEX.US,D,20100708,000000,24.5101,24.6725,24.1941,24.5002,299594.32985171,0
+IEX.US,D,20100709,000000,24.3961,24.7399,24.319,24.7399,321744.62335448,0
+IEX.US,D,20100712,000000,25.351,25.4848,24.6309,24.8617,656791.53782986,0
+IEX.US,D,20100713,000000,25.0906,25.8066,25.0806,25.7344,675237.66420128,0
+IEX.US,D,20100714,000000,25.6997,25.7899,25.3699,25.7175,494689.55170019,0
+IEX.US,D,20100715,000000,25.662,25.7739,25.2925,25.5789,304244.47806838,0
+IEX.US,D,20100716,000000,25.4461,25.4531,24.4041,24.4744,449541.92293309,0
+IEX.US,D,20100719,000000,24.6231,25.2223,24.1782,25.1579,872287.44248647,0
+IEX.US,D,20100720,000000,27.4033,27.437,25.2668,25.883,2223778.413335,0
+IEX.US,D,20100721,000000,25.9444,26.6189,25.9186,26.292,1383298.9538521,0
+IEX.US,D,20100722,000000,26.7527,27.2439,26.1969,26.8735,935958.9356651,0
+IEX.US,D,20100723,000000,26.7853,27.4033,26.6536,27.4033,815648.71797422,0
+IEX.US,D,20100726,000000,27.3964,27.8174,27.2003,27.5836,491061.10343907,0
+IEX.US,D,20100727,000000,27.7015,27.7748,26.9062,27.0913,696355.1523142,0
+IEX.US,D,20100728,000000,27.0745,27.1835,26.704,26.7437,256632.45247174,0
+IEX.US,D,20100729,000000,26.9903,27.1508,26.4158,26.8735,426019.60350185,0
+IEX.US,D,20100730,000000,26.4573,27.331,26.3633,27.1835,718399.43939865,0
+IEX.US,D,20100802,000000,27.5836,27.8075,27.4033,27.7015,546677.11841083,0
+IEX.US,D,20100803,000000,27.5064,27.7183,27.1249,27.54,492808.69496383,0
+IEX.US,D,20100804,000000,27.5747,27.8075,27.4796,27.7589,370080.52135047,0
+IEX.US,D,20100805,000000,27.5064,28.0433,27.4033,27.8936,454613.0680682,0
+IEX.US,D,20100806,000000,27.6411,27.8936,27.3142,27.7926,376768.01196863,0
+IEX.US,D,20100809,000000,27.7926,28.0433,27.7748,27.9749,368354.13110938,0
+IEX.US,D,20100810,000000,27.6173,27.8521,27.4202,27.5915,308730.06394043,0
+IEX.US,D,20100811,000000,27.0071,27.0071,26.3564,26.6189,559932.96862465,0
+IEX.US,D,20100812,000000,26.1028,26.4573,26.079,26.3702,303646.80378609,0
+IEX.US,D,20100813,000000,26.3564,26.4573,26.1345,26.1434,246414.44333128,0
+IEX.US,D,20100816,000000,25.9254,26.3891,25.8066,26.0454,438842.341778,0
+IEX.US,D,20100817,000000,26.3802,26.8556,26.2989,26.6873,391133.39602746,0
+IEX.US,D,20100818,000000,26.6873,27.3459,26.4247,27.1686,566023.79454545,0
+IEX.US,D,20100819,000000,27.1092,27.1092,26.3979,26.4247,722630.60986675,0
+IEX.US,D,20100820,000000,26.2742,26.502,25.9186,26.4406,565288.81671181,0
+IEX.US,D,20100823,000000,26.4743,26.704,26.1107,26.2058,482063.68248661,0
+IEX.US,D,20100824,000000,25.7739,25.8146,25.3867,25.4629,396155.0715007,0
+IEX.US,D,20100825,000000,25.3441,25.6214,24.929,25.5185,329069.16206745,0
+IEX.US,D,20100826,000000,25.662,25.9254,25.2668,25.2827,322542.19545418,0
+IEX.US,D,20100827,000000,25.5352,25.9928,25.0984,25.9344,296383.84975423,0
+IEX.US,D,20100830,000000,25.8908,25.9928,25.2144,25.2301,368154.23329198,0
+IEX.US,D,20100831,000000,25.145,25.3679,24.9182,25.1727,346594.54697696,0
+IEX.US,D,20100901,000000,25.6214,26.492,25.4371,26.4247,463385.35157984,0
+IEX.US,D,20100902,000000,26.3306,27.2528,26.3306,27.226,469725.5449799,0
+IEX.US,D,20100903,000000,27.6411,27.8253,27.5064,27.6748,391757.31951811,0
+IEX.US,D,20100907,000000,27.5064,27.5064,27.1508,27.331,489116.64285172,0
+IEX.US,D,20100908,000000,27.4202,27.7104,27.2627,27.5213,524308.75456182,0
+IEX.US,D,20100909,000000,27.7926,27.8868,27.5064,27.6411,416606.23355565,0
+IEX.US,D,20100910,000000,27.6321,27.9223,27.5213,27.7589,246524.48808933,0
+IEX.US,D,20100913,000000,28.068,28.5276,28.0433,28.4255,371194.09353522,0
+IEX.US,D,20100914,000000,28.3918,28.5028,28.1661,28.3264,234775.94818543,0
+IEX.US,D,20100915,000000,28.3196,28.485,28.1215,28.4255,322933.91440946,0
+IEX.US,D,20100916,000000,28.6801,29.1317,28.6415,28.6801,630758.38066201,0
+IEX.US,D,20100917,000000,28.791,28.9812,28.5117,28.9564,369818.02926703,0
+IEX.US,D,20100920,000000,29.1317,29.6944,28.9564,29.6528,434183.10729691,0
+IEX.US,D,20100921,000000,29.6171,29.9747,29.5269,29.6103,495057.04061701,0
+IEX.US,D,20100922,000000,29.4735,29.6865,28.9891,29.3417,519868.60001191,0
+IEX.US,D,20100923,000000,29.0614,29.3497,28.8178,28.8505,438823.15966422,0
+IEX.US,D,20100924,000000,29.2408,29.831,29.2408,29.7538,291693.3181401,0
+IEX.US,D,20100927,000000,29.7192,29.7459,29.4635,29.5676,358729.75791147,0
+IEX.US,D,20100928,000000,29.5943,30.0817,29.2031,30.0183,457260.19977121,0
+IEX.US,D,20100929,000000,29.847,30.2203,29.6944,29.847,768878.68621444,0
+IEX.US,D,20100930,000000,30.0906,30.6294,29.7776,30.0084,754219.51293914,0
+IEX.US,D,20101001,000000,30.3283,30.4799,29.8974,30.3283,453384.4032007,0
+IEX.US,D,20101004,000000,30.1668,30.3283,29.6438,29.7192,496385.6543932,0
+IEX.US,D,20101005,000000,30.1074,30.8365,30.0331,30.7731,340819.72114123,0
+IEX.US,D,20101006,000000,30.7898,30.9137,30.3789,30.5918,275204.77696019,0
+IEX.US,D,20101007,000000,30.6353,30.6353,30.254,30.4799,356810.53694754,0
+IEX.US,D,20101008,000000,30.3956,30.8712,30.3125,30.7731,216912.35232226,0
+IEX.US,D,20101011,000000,30.8275,31.0802,30.6096,30.8365,216466.1157804,0
+IEX.US,D,20101012,000000,30.8176,30.8463,30.2709,30.6453,405730.98462165,0
+IEX.US,D,20101013,000000,30.7898,31.2237,30.668,31.0108,529312.25750619,0
+IEX.US,D,20101014,000000,31.0275,31.3436,30.9137,31.1236,378124.89412304,0
+IEX.US,D,20101015,000000,31.504,31.504,30.7077,30.8869,515214.41345549,0
+IEX.US,D,20101018,000000,30.9781,31.4267,30.7571,31.3356,916873.74202898,0
+IEX.US,D,20101019,000000,30.9553,30.9553,29.6438,30.0272,1555582.6040645,0
+IEX.US,D,20101020,000000,30.1599,30.7571,30.1252,30.6353,702721.59492261,0
+IEX.US,D,20101021,000000,30.8088,31.2673,30.5561,30.8176,502527.96914574,0
+IEX.US,D,20101022,000000,30.9226,30.9226,30.678,30.781,236137.87826453,0
+IEX.US,D,20101025,000000,31.0028,31.401,30.9316,31.0197,494638.06286843,0
+IEX.US,D,20101026,000000,30.8365,30.9949,30.565,30.6353,356758.03853086,0
+IEX.US,D,20101027,000000,30.3956,30.5462,30.1421,30.5284,247196.87165692,0
+IEX.US,D,20101028,000000,30.7147,30.9949,30.2709,30.4977,188729.78882501,0
+IEX.US,D,20101029,000000,30.4729,30.681,30.4214,30.4887,307144.00600547,0
+IEX.US,D,20101101,000000,30.4472,30.9949,30.2471,30.5056,242958.63409427,0
+IEX.US,D,20101102,000000,30.678,31.3525,30.678,31.1573,345024.64240099,0
+IEX.US,D,20101103,000000,31.2237,31.3693,30.9047,31.301,447469.24505883,0
+IEX.US,D,20101104,000000,31.7586,31.9586,31.5882,31.9082,299688.22125079,0
+IEX.US,D,20101105,000000,31.8913,32.018,31.6814,32.0093,293449.9959293,0
+IEX.US,D,20101108,000000,31.8835,31.9498,31.6388,31.8488,179173.05781784,0
+IEX.US,D,20101109,000000,31.8735,32.0974,31.5793,31.7229,288284.9593951,0
+IEX.US,D,20101110,000000,31.7141,32.018,31.4516,31.9933,173537.55470333,0
+IEX.US,D,20101111,000000,31.5882,31.8319,31.4862,31.7586,290104.23145035,0
+IEX.US,D,20101112,000000,31.5545,31.6734,31.3356,31.401,405575.50854146,0
+IEX.US,D,20101115,000000,31.5793,32.026,31.4594,31.6814,246084.30905711,0
+IEX.US,D,20101116,000000,31.3693,31.4516,30.9781,31.1494,393306.02281042,0
+IEX.US,D,20101117,000000,31.1494,31.3525,30.9474,31.0802,181781.82529328,0
+IEX.US,D,20101118,000000,31.4684,31.8665,31.409,31.5377,216413.61736372,0
+IEX.US,D,20101119,000000,31.504,31.7754,31.3188,31.6477,275086.65552264,0
+IEX.US,D,20101122,000000,31.4951,31.8319,31.2762,31.7319,447882.16529778,0
+IEX.US,D,20101123,000000,31.3277,31.3525,30.9949,31.197,371694.84766364,0
+IEX.US,D,20101124,000000,31.4862,32.1062,31.4267,32.0617,273395.60075432,0
+IEX.US,D,20101126,000000,31.7051,31.8835,31.6655,31.8388,160902.59922533,0
+IEX.US,D,20101129,000000,31.612,31.612,31.0108,31.3773,369665.58194165,0
+IEX.US,D,20101130,000000,31.0692,31.7209,31.0068,31.6625,547027.44438373,0
+IEX.US,D,20101201,000000,32.0785,32.6174,32.0439,32.5014,276118.45132757,0
+IEX.US,D,20101202,000000,32.5014,33.1522,32.3321,33.1087,258560.7597001,0
+IEX.US,D,20101203,000000,32.764,33.279,32.551,33.1928,456119.36879318,0
+IEX.US,D,20101206,000000,33.1839,33.1839,32.7867,32.8492,468652.35619259,0
+IEX.US,D,20101207,000000,33.2424,33.3394,32.8729,32.9472,367274.88481245,0
+IEX.US,D,20101208,000000,33.076,33.076,32.8056,32.8492,380483.28453428,0
+IEX.US,D,20101209,000000,33.0997,33.0997,32.6432,32.7213,395253.51215257,0
+IEX.US,D,20101210,000000,32.7867,33.4792,32.756,33.3939,257978.22919183,0
+IEX.US,D,20101213,000000,33.5406,33.7159,33.4979,33.5484,301700.32402886,0
+IEX.US,D,20101214,000000,33.5484,33.802,33.4365,33.601,258780.84921621,0
+IEX.US,D,20101215,000000,33.4543,33.9308,33.3127,33.3206,421354.31151114,0
+IEX.US,D,20101216,000000,33.3781,33.5059,33.1175,33.4889,417316.98135082,0
+IEX.US,D,20101217,000000,33.5573,34.0447,33.3206,33.7663,444249.67869692,0
+IEX.US,D,20101220,000000,33.8437,33.8881,33.3781,33.7486,250073.17914049,0
+IEX.US,D,20101221,000000,33.8881,33.9793,33.6901,33.8357,240397.31711084,0
+IEX.US,D,20101222,000000,33.9228,33.9862,33.5653,33.793,361213.33685481,0
+IEX.US,D,20101223,000000,33.7753,33.9061,33.4207,33.4792,252943.42911444,0
+IEX.US,D,20101227,000000,33.4128,33.4365,33.1839,33.3721,197271.88697117,0
+IEX.US,D,20101228,000000,33.4365,33.4792,33.1522,33.2424,439877.16633773,0
+IEX.US,D,20101229,000000,33.2741,33.3988,33.071,33.1127,284325.36727487,0
+IEX.US,D,20101230,000000,33.1205,33.4582,33.0948,33.2989,204331.91443082,0
+IEX.US,D,20101231,000000,33.2454,33.4177,33.0413,33.0611,170735.95650505,0
+IEX.US,D,20110103,000000,33.4275,33.8357,33.279,33.5743,443575.27595946,0
+IEX.US,D,20110104,000000,33.6098,33.6098,32.3251,32.6689,546962.83094781,0
+IEX.US,D,20110105,000000,32.551,32.764,32.4916,32.5916,461237.9644203,0
+IEX.US,D,20110106,000000,32.7036,32.9294,32.5331,32.6085,302441.35937212,0
+IEX.US,D,20110107,000000,32.6946,32.8887,32.1489,32.4916,205163.81241835,0
+IEX.US,D,20110110,000000,32.2884,32.7867,32.1311,32.7036,434532.42368488,0
+IEX.US,D,20110111,000000,32.857,33.1245,32.653,32.8729,332546.17258813,0
+IEX.US,D,20110112,000000,33.069,33.2602,32.7303,33.1839,310792.64596533,0
+IEX.US,D,20110113,000000,33.2087,33.2424,32.764,32.974,181441.59516974,0
+IEX.US,D,20110114,000000,32.7719,33.387,32.7471,33.3632,245447.26096229,0
+IEX.US,D,20110118,000000,33.3474,33.7159,33.2512,33.7159,536905.34581223,0
+IEX.US,D,20110119,000000,33.6524,33.7486,33.1928,33.2424,346634.93037441,0
+IEX.US,D,20110120,000000,33.0512,33.1591,32.4103,32.5084,284016.43428435,0
+IEX.US,D,20110121,000000,32.6768,32.8799,32.3321,32.3568,277325.9149114,0
+IEX.US,D,20110124,000000,32.228,33.1175,32.228,32.9997,278103.29531236,0
+IEX.US,D,20110125,000000,32.864,33.1175,32.5331,33.1175,262041.8085605,0
+IEX.US,D,20110126,000000,33.3127,33.6604,33.1522,33.5226,305176.3249646,0
+IEX.US,D,20110127,000000,33.4979,33.7753,33.387,33.6445,170802.58911085,0
+IEX.US,D,20110128,000000,33.802,33.9061,32.8799,32.9136,239947.04222924,0
+IEX.US,D,20110131,000000,33.0611,33.7248,32.9987,33.5099,271274.46280312,0
+IEX.US,D,20110201,000000,33.802,34.2853,33.5831,34.1478,292106.23837906,0
+IEX.US,D,20110202,000000,34.1576,34.3012,33.9228,34.0882,349574.84170897,0
+IEX.US,D,20110203,000000,34.1576,34.1576,33.1928,33.9645,463118.82115665,0
+IEX.US,D,20110204,000000,33.9387,34.5122,33.802,34.4092,293471.19721295,0
+IEX.US,D,20110207,000000,34.5558,35.157,34.3824,34.8589,395089.95939289,0
+IEX.US,D,20110208,000000,34.6737,34.8866,34.5211,34.7975,399773.42391246,0
+IEX.US,D,20110209,000000,34.8143,34.9925,34.3923,34.8143,570886.96518369,0
+IEX.US,D,20110210,000000,34.6667,35.5354,34.6667,35.475,733188.84913074,0
+IEX.US,D,20110211,000000,35.2472,35.7345,35.2026,35.6404,374219.81958937,0
+IEX.US,D,20110214,000000,35.6196,35.7711,35.2957,35.5354,252739.4929573,0
+IEX.US,D,20110215,000000,35.4155,35.58,35.2551,35.3146,186582.40166546,0
+IEX.US,D,20110216,000000,35.367,35.6315,35.165,35.4007,312218.1798954,0
+IEX.US,D,20110218,000000,35.4384,35.7345,35.3204,35.5968,275372.36805962,0
+IEX.US,D,20110222,000000,35.2472,35.475,34.4766,34.5558,402376.13387829,0
+IEX.US,D,20110223,000000,34.5657,34.8589,33.3038,33.6524,414200.39265241,0
+IEX.US,D,20110224,000000,33.601,34.0615,33.2602,33.6098,528536.8962751,0
+IEX.US,D,20110225,000000,34.0694,34.7054,33.7159,34.7054,551681.63094014,0
+IEX.US,D,20110228,000000,34.7064,35.1977,34.7064,34.8519,490069.6910316,0
+IEX.US,D,20110301,000000,35.0519,35.1977,34.1645,34.3359,367602.99991675,0
+IEX.US,D,20110302,000000,34.3507,34.9708,34.2586,34.5122,286619.14425018,0
+IEX.US,D,20110303,000000,34.9867,35.7146,34.8162,35.5482,350759.08483926,0
+IEX.US,D,20110304,000000,35.6761,35.6919,34.747,35.0589,317026.83294708,0
+IEX.US,D,20110307,000000,35.1877,35.4067,34.0615,34.3923,473525.62268021,0
+IEX.US,D,20110308,000000,34.5033,35.2472,34.2853,35.0312,350014.01115626,0
+IEX.US,D,20110309,000000,34.8946,35.2115,34.5954,35.1313,418365.94009965,0
+IEX.US,D,20110310,000000,34.6578,34.9618,34.3824,34.7381,788105.22174165,0
+IEX.US,D,20110311,000000,33.9962,35.4007,33.9962,35.2799,413317.00583313,0
+IEX.US,D,20110314,000000,34.9441,35.3393,34.8589,35.1313,419921.71048651,0
+IEX.US,D,20110315,000000,34.1051,34.9837,33.81,34.7738,337459.82247317,0
+IEX.US,D,20110316,000000,34.6667,34.9283,34.1051,34.426,474787.6038506,0
+IEX.US,D,20110317,000000,34.9867,35.16,34.6747,34.8332,314290.85776967,0
+IEX.US,D,20110318,000000,35.3046,35.6245,35.0669,35.2026,420823.26983464,0
+IEX.US,D,20110321,000000,35.6245,36.2861,35.5077,35.981,360466.24400194,0
+IEX.US,D,20110322,000000,35.8652,36.099,35.4571,35.5621,281918.5167867,0
+IEX.US,D,20110323,000000,35.475,35.6048,35.1313,35.4067,339630.43008625,0
+IEX.US,D,20110324,000000,35.6671,35.9167,35.3146,35.8058,393727.01972887,0
+IEX.US,D,20110325,000000,35.988,36.4289,35.7672,36.3417,557403.95835918,0
+IEX.US,D,20110328,000000,36.4219,36.4299,35.9396,36,288988.64009572,0
+IEX.US,D,20110329,000000,35.9623,36.1852,35.6196,36.1535,428204.34530405,0
+IEX.US,D,20110330,000000,36.2724,36.3882,36.1604,36.2634,290970.4553257,0
+IEX.US,D,20110331,000000,36.3091,36.9954,36.201,36.8854,407611.84135801,0
+IEX.US,D,20110401,000000,37.2351,37.5768,37.0994,37.569,524808.4991053,0
+IEX.US,D,20110404,000000,37.4759,37.757,37.3589,37.7225,489588.11901699,0
+IEX.US,D,20110405,000000,38.4326,38.6684,37.8888,38.1612,987394.25941557,0
+IEX.US,D,20110406,000000,38.3386,38.5416,38.0632,38.2712,819510.38035562,0
+IEX.US,D,20110407,000000,38.185,38.4227,37.7106,37.7443,848018.03020237,0
+IEX.US,D,20110408,000000,37.9135,38.0236,37.244,37.4619,358431.93035525,0
+IEX.US,D,20110411,000000,37.4125,37.55,36.8132,36.9974,296129.43435027,0
+IEX.US,D,20110412,000000,36.7597,36.8627,36.3872,36.6239,332215.02872901,0
+IEX.US,D,20110413,000000,36.8201,36.937,36.5229,36.6843,336024.19269373,0
+IEX.US,D,20110414,000000,36.4209,37.2005,36.3872,37.0241,632805.81891287,0
+IEX.US,D,20110415,000000,37.1371,37.4619,36.8973,37.2252,236578.05729675,0
+IEX.US,D,20110418,000000,36.6052,36.6943,36.0624,36.6586,467092.54746599,0
+IEX.US,D,20110419,000000,36.8627,37.0647,36.6586,37.0321,287149.17634175,0
+IEX.US,D,20110420,000000,37.6254,37.8541,37.5066,37.7848,766433.47149869,0
+IEX.US,D,20110421,000000,38.602,40.1105,38.5822,39.646,699666.59090532,0
+IEX.US,D,20110425,000000,39.8649,39.9323,39.1864,39.6371,584037.81856413,0
+IEX.US,D,20110426,000000,39.9233,40.2978,39.7876,39.9422,713565.54672358,0
+IEX.US,D,20110427,000000,40.1205,40.1205,39.2458,39.6292,467700.31759765,0
+IEX.US,D,20110428,000000,39.4905,39.7965,39.3737,39.5083,275008.91748255,0
+IEX.US,D,20110429,000000,39.6104,39.964,39.6104,39.8065,194424.85745076,0
+IEX.US,D,20110502,000000,40.0294,40.1848,39.4301,39.5083,243254.44248061,0
+IEX.US,D,20110503,000000,39.331,39.5678,38.7525,38.9982,294267.75972771,0
+IEX.US,D,20110504,000000,38.9308,39.0072,37.9492,38.3039,316313.0563971,0
+IEX.US,D,20110505,000000,37.8968,38.4406,37.6105,38.0334,270543.52330922,0
+IEX.US,D,20110506,000000,38.4901,38.9467,38.0721,38.286,166481.56558341,0
+IEX.US,D,20110509,000000,38.4653,39.2607,38.3484,38.9071,463087.52402363,0
+IEX.US,D,20110510,000000,39.0259,39.229,38.9695,39.0863,224934.51422623,0
+IEX.US,D,20110511,000000,39.0359,39.1784,38.4059,38.6535,354309.79506028,0
+IEX.US,D,20110512,000000,38.5238,38.9467,38.1513,38.806,175693.01854236,0
+IEX.US,D,20110513,000000,38.8496,39.0072,37.776,37.8789,370968.95609443,0
+IEX.US,D,20110516,000000,37.5937,38.1176,37.55,37.6947,461249.0698546,0
+IEX.US,D,20110517,000000,37.4976,37.5323,36.6943,37.0152,206957.84485018,0
+IEX.US,D,20110518,000000,37.0825,38.0057,37.04,37.9661,225591.75401977,0
+IEX.US,D,20110519,000000,38.185,38.6188,37.6848,37.9998,326434.14538367,0
+IEX.US,D,20110520,000000,37.9582,38.0483,37.4539,37.8204,245867.24829579,0
+IEX.US,D,20110523,000000,37.1588,37.5323,37.0321,37.1747,517016.52256681,0
+IEX.US,D,20110524,000000,37.3203,37.4719,36.8369,37.04,301459.0332291,0
+IEX.US,D,20110525,000000,36.9113,37.5153,36.8042,37.354,288573.70068689,0
+IEX.US,D,20110526,000000,37.143,37.4976,36.9528,37.4372,369183.00034209,0
+IEX.US,D,20110527,000000,37.6947,38.1088,37.5857,37.9135,137512.53542077,0
+IEX.US,D,20110531,000000,38.2118,38.4673,37.8087,38.4673,458116.32779721,0
+IEX.US,D,20110601,000000,38.4811,38.5138,36.9201,37.0053,227357.51807338,0
+IEX.US,D,20110602,000000,36.9528,37.3054,36.7082,37.0053,225500.89137549,0
+IEX.US,D,20110603,000000,36.3505,36.7597,36.1743,36.3972,293881.08869711,0
+IEX.US,D,20110606,000000,36.2437,36.412,35.9276,36.1416,348810.58591217,0
+IEX.US,D,20110607,000000,36.3188,36.3902,35.8969,36.3358,389460.513788,0
+IEX.US,D,20110608,000000,36.2724,36.4843,36.1426,36.2921,624362.66009045,0
+IEX.US,D,20110609,000000,36.4229,36.5071,36.2861,36.3982,362943.76543566,0
+IEX.US,D,20110610,000000,36.1228,36.201,35.8365,35.9276,525604.05203511,0
+IEX.US,D,20110613,000000,35.9138,36.2841,35.8028,35.997,339739.46525938,0
+IEX.US,D,20110614,000000,36.3685,36.9707,36.1832,36.7676,219387.85458611,0
+IEX.US,D,20110615,000000,36.3685,36.5556,36.1228,36.2437,357628.30074595,0
+IEX.US,D,20110616,000000,36.2198,36.3982,35.5463,35.988,429111.9621618,0
+IEX.US,D,20110617,000000,36.4734,36.5725,36.2347,36.4734,474643.2332047,0
+IEX.US,D,20110620,000000,36.3417,36.7775,36.3268,36.6843,282292.06321313,0
+IEX.US,D,20110621,000000,37.0053,37.4719,36.8547,37.4125,339704.1297866,0
+IEX.US,D,20110622,000000,37.4125,38.0562,37.4125,37.6759,402442.76648408,0
+IEX.US,D,20110623,000000,37.1588,37.5323,36.7003,37.4203,428980.71612008,0
+IEX.US,D,20110624,000000,37.548,37.6828,36.7537,36.8993,480874.39143164,0
+IEX.US,D,20110627,000000,36.8449,37.1835,36.4734,36.8132,480965.25407591,0
+IEX.US,D,20110628,000000,36.9113,37.6659,36.7676,37.569,223244.46904283,0
+IEX.US,D,20110629,000000,37.7522,38.39,37.4976,38.185,364527.80420073,0
+IEX.US,D,20110630,000000,38.293,39.1627,38.2772,38.8971,451872.0449661,0
+IEX.US,D,20110701,000000,38.8169,39.3538,38.5753,39.226,397964.24770657,0
+IEX.US,D,20110705,000000,39.226,39.4271,38.9101,39.1725,313531.64989756,0
+IEX.US,D,20110706,000000,39.1062,39.6776,38.9565,39.6341,338524.93458099,0
+IEX.US,D,20110707,000000,40.0818,40.1096,39.5826,39.8193,302765.43613668,0
+IEX.US,D,20110708,000000,39.3023,39.7847,39.1062,39.7847,266154.85759106,0
+IEX.US,D,20110711,000000,39.2656,39.3697,38.3821,38.499,483152.01504797,0
+IEX.US,D,20110712,000000,38.3049,38.5515,38.081,38.1435,339023.66953953,0
+IEX.US,D,20110713,000000,38.2523,38.6208,38.0899,38.1435,418271.03911564,0
+IEX.US,D,20110714,000000,38.286,38.6792,37.3253,37.4342,478719.93717754,0
+IEX.US,D,20110715,000000,37.6392,37.7155,37.1638,37.6561,222728.57114038,0
+IEX.US,D,20110718,000000,37.4589,37.5748,36.9756,37.4769,378995.15633815,0
+IEX.US,D,20110719,000000,38.7368,39.4964,38.5673,39.4439,756003.44952161,0
+IEX.US,D,20110720,000000,39.5568,39.967,39.0803,39.5568,743440.1745741,0
+IEX.US,D,20110721,000000,39.5895,39.8193,36.9924,38.1176,1261262.3459201,0
+IEX.US,D,20110722,000000,38.2445,38.4336,37.8364,38.0632,408656.76176709,0
+IEX.US,D,20110725,000000,37.6928,38.4653,37.5036,37.9829,338565.31797844,0
+IEX.US,D,20110726,000000,37.8453,37.878,36.8399,36.9151,300847.22475768,0
+IEX.US,D,20110727,000000,36.6785,36.7636,35.4681,35.5384,419910.60505221,0
+IEX.US,D,20110728,000000,35.5097,36.2198,35.3413,35.4027,520668.19128146,0
+IEX.US,D,20110729,000000,34.9598,35.7018,34.5677,35.3244,409534.09107676,0
+IEX.US,D,20110801,000000,35.6622,35.7395,34.8659,35.4502,501469.92413248,0
+IEX.US,D,20110802,000000,35.2055,35.6493,34.2497,34.2765,529715.08189579,0
+IEX.US,D,20110803,000000,34.2795,34.5984,33.7456,34.3854,900168.14008776,0
+IEX.US,D,20110804,000000,33.8337,33.8783,32.1953,32.24,555888.57136977,0
+IEX.US,D,20110805,000000,32.7362,33.1354,31.1851,32.1429,1000666.2629884,0
+IEX.US,D,20110808,000000,31.0582,31.4743,29.2585,29.2754,741236.25065812,0
+IEX.US,D,20110809,000000,29.4299,30.8721,28.7653,30.8721,1617780.1032361,0
+IEX.US,D,20110810,000000,29.9678,30.5204,29.3289,29.4051,1049020.3335133,0
+IEX.US,D,20110811,000000,29.5766,31.6467,29.4992,31.1851,571239.31032646,0
+IEX.US,D,20110812,000000,31.5357,31.7388,30.9721,31.0822,774040.69399384,0
+IEX.US,D,20110815,000000,31.3486,32.0043,31.3486,31.7675,532070.44355221,0
+IEX.US,D,20110816,000000,31.192,31.7487,30.9484,31.1693,428915.09309921,0
+IEX.US,D,20110817,000000,31.4496,31.5268,30.2838,30.7731,464682.66822301,0
+IEX.US,D,20110818,000000,29.625,29.635,28.5731,28.8019,659236.75254561,0
+IEX.US,D,20110819,000000,28.4345,29.3388,27.8283,27.9065,553666.47492495,0
+IEX.US,D,20110822,000000,28.6642,28.689,27.7451,28.0828,418889.9146816,0
+IEX.US,D,20110823,000000,28.2066,29.218,27.9332,29.2081,581908.60393344,0
+IEX.US,D,20110824,000000,29.1823,30.1798,29.0317,30.0123,544490.35743878,0
+IEX.US,D,20110825,000000,30.3165,30.4769,28.9931,29.2001,687318.35754924,0
+IEX.US,D,20110826,000000,28.9119,30.2996,28.3344,30.2511,534694.3548017,0
+IEX.US,D,20110829,000000,30.6443,31.1435,30.6264,31.0822,625414.6475941,0
+IEX.US,D,20110830,000000,30.9236,31.6724,30.7571,31.4555,350952.92514704,0
+IEX.US,D,20110831,000000,31.6675,32.448,31.3564,31.6675,409930.85795673,0
+IEX.US,D,20110901,000000,31.8309,31.9498,30.6987,30.8088,696504.57088478,0
+IEX.US,D,20110902,000000,30.0371,30.3709,29.3626,29.5339,195987.69493217,0
+IEX.US,D,20110906,000000,28.5563,29.2428,28.486,29.0268,1014579.3529958,0
+IEX.US,D,20110907,000000,29.5746,29.943,29.4528,29.7716,1145439.7332711,0
+IEX.US,D,20110908,000000,29.5507,29.9251,29.1961,29.3626,621859.89903333,0
+IEX.US,D,20110909,000000,29.003,29.218,28.0333,28.2562,446380.91249747,0
+IEX.US,D,20110912,000000,27.8551,28.3087,27.2607,27.7698,587921.69181414,0
+IEX.US,D,20110913,000000,27.9512,28.7216,27.7203,28.6168,630051.67120659,0
+IEX.US,D,20110914,000000,28.8613,29.7389,28.264,29.2268,507547.6254491,0
+IEX.US,D,20110915,000000,29.5259,29.9143,29.0833,29.7983,357054.85650213,0
+IEX.US,D,20110916,000000,29.7469,30.0609,29.1901,29.4398,696010.88385091,0
+IEX.US,D,20110919,000000,28.8881,29.4815,28.3344,29.2081,686902.40855548,0
+IEX.US,D,20110920,000000,29.3804,29.7716,28.9535,28.9535,831882.84375017,0
+IEX.US,D,20110921,000000,28.8613,29.11,27.2855,27.3202,661211.50068105,0
+IEX.US,D,20110922,000000,26.291,26.5862,25.6244,25.8879,850835.78175963,0
+IEX.US,D,20110923,000000,25.8423,26.6219,25.8066,26.493,848489.50636763,0
+IEX.US,D,20110926,000000,26.7634,27.1825,25.7869,27.0884,370016.91749948,0
+IEX.US,D,20110927,000000,27.8381,28.9535,27.7292,28.3187,662640.06336594,0
+IEX.US,D,20110928,000000,28.6563,28.689,27.3202,27.3786,726184.3488426,0
+IEX.US,D,20110929,000000,27.9512,28.2997,27.0388,27.8104,678231.08353746,0
+IEX.US,D,20110930,000000,27.4173,27.4776,26.504,26.5367,671506.23827667,0
+IEX.US,D,20111003,000000,26.2821,26.7387,25.2391,25.3777,933377.42698293,0
+IEX.US,D,20111004,000000,25.0717,27.0061,24.9429,26.9656,655159.03898784,0
+IEX.US,D,20111005,000000,27.024,27.9769,26.6486,27.8698,567125.25171097,0
+IEX.US,D,20111006,000000,27.7748,28.7405,27.6074,28.486,551218.23145437,0
+IEX.US,D,20111007,000000,28.5295,28.6583,27.1329,27.1706,1103455.1341095,0
+IEX.US,D,20111010,000000,27.6915,27.9312,27.4757,27.8005,1547367.6114377,0
+IEX.US,D,20111011,000000,27.6232,28.265,27.5737,28.1898,935476.35406553,0
+IEX.US,D,20111012,000000,28.4078,29.4031,28.1631,29.3784,2004267.3893866,0
+IEX.US,D,20111013,000000,29.0971,29.6151,28.7683,29.4528,712843.69349411,0
+IEX.US,D,20111014,000000,29.7796,29.9777,29.3091,29.8578,436361.79158948,0
+IEX.US,D,20111017,000000,29.5834,29.7379,29.0703,29.214,762413.30428228,0
+IEX.US,D,20111018,000000,29.3537,30.9851,29.318,30.5581,713002.19832912,0
+IEX.US,D,20111019,000000,30.5849,30.6888,29.7281,29.7895,683700.00513748,0
+IEX.US,D,20111020,000000,31.6872,32.7679,28.2463,29.0873,1249286.6494055,0
+IEX.US,D,20111021,000000,29.5062,29.7192,28.9802,29.6419,601468.30248963,0
+IEX.US,D,20111024,000000,29.7469,30.9374,29.6518,30.6552,493526.50985356,0
+IEX.US,D,20111025,000000,30.3709,30.681,29.7013,29.9688,287268.30736423,0
+IEX.US,D,20111026,000000,30.5403,30.672,29.7281,30.4809,264246.74206142,0
+IEX.US,D,20111027,000000,31.61,31.7754,30.9939,31.2524,1425750.9908393,0
+IEX.US,D,20111028,000000,30.9454,31.3396,30.7037,30.9701,600351.70155006,0
+IEX.US,D,20111031,000000,30.5729,30.9623,29.7656,30.3412,573777.40685636,0
+IEX.US,D,20111101,000000,29.0971,29.8737,28.7079,29.4884,1002410.8257583,0
+IEX.US,D,20111102,000000,30.0302,30.4887,29.5746,30.2095,380143.05441073,0
+IEX.US,D,20111103,000000,30.6304,31.4317,30.1035,31.3129,532555.04432164,0
+IEX.US,D,20111104,000000,30.7354,31.0802,30.3412,30.8414,634930.99520381,0
+IEX.US,D,20111107,000000,30.8433,31.0018,29.9064,30.672,452647.40619719,0
+IEX.US,D,20111108,000000,30.9701,31.1683,30.0212,31.0969,476194.96525182,0
+IEX.US,D,20111109,000000,30.1471,30.3946,29.5507,29.7796,454726.14158106,0
+IEX.US,D,20111110,000000,30.1817,30.2609,29.5507,30.0212,389363.59363411,0
+IEX.US,D,20111111,000000,30.3779,30.8433,30.2174,30.672,471918.36346159,0
+IEX.US,D,20111114,000000,30.5581,30.664,29.8737,30.1658,386803.28623561,0
+IEX.US,D,20111115,000000,30.0965,30.7374,29.8914,30.3867,444471.7873829,0
+IEX.US,D,20111116,000000,30.0678,30.8602,29.9509,30.1559,329808.17824084,0
+IEX.US,D,20111117,000000,30.0965,30.0965,28.9079,29.1784,444742.35614583,0
+IEX.US,D,20111118,000000,29.318,29.8826,29.1238,29.6775,497815.22666302,0
+IEX.US,D,20111121,000000,29.1477,29.4201,28.6919,29.0614,647662.8708357,0
+IEX.US,D,20111122,000000,29.0793,29.4605,28.8406,29.1624,521684.84331233,0
+IEX.US,D,20111123,000000,28.8316,28.8564,28.1542,28.3751,572913.20215088,0
+IEX.US,D,20111125,000000,28.1898,28.7583,28.0472,28.1076,132739.21784186,0
+IEX.US,D,20111128,000000,29.1873,29.6518,28.9,29.3358,396681.06525252,0
+IEX.US,D,20111129,000000,29.4111,29.6934,29.2555,29.5062,209862.42071196,0
+IEX.US,D,20111130,000000,30.6927,31.2277,30.6176,31.2099,643667.9432427,0
+IEX.US,D,20111201,000000,31.0108,31.4921,30.7859,30.8602,369437.41574604,0
+IEX.US,D,20111202,000000,31.2881,31.5437,31.0732,31.2247,323595.19254275,0
+IEX.US,D,20111205,000000,31.5774,32.0132,31.3554,31.6011,385085.98225894,0
+IEX.US,D,20111206,000000,31.6982,31.8705,31.406,31.613,363133.56740368,0
+IEX.US,D,20111207,000000,31.6575,31.9853,31.0018,31.7873,365472.77570113,0
+IEX.US,D,20111208,000000,31.2703,31.6892,30.7513,30.9019,486033.37045621,0
+IEX.US,D,20111209,000000,31.2782,32.8373,31.0197,31.6952,354371.3797414,0
+IEX.US,D,20111212,000000,31.6378,31.6378,30.8146,31.3129,362306.71734084,0
+IEX.US,D,20111213,000000,31.61,31.8161,30.8433,31.0108,486692.62941963,0
+IEX.US,D,20111214,000000,30.664,30.8048,30.2174,30.3442,597594.52508898,0
+IEX.US,D,20111215,000000,30.7117,30.7444,30.0678,30.4987,486187.83695147,0
+IEX.US,D,20111216,000000,30.9364,31.398,30.3749,30.5819,1126086.9996269,0
+IEX.US,D,20111219,000000,30.7958,31.0465,29.9509,30.0678,531034.60940756,0
+IEX.US,D,20111220,000000,30.7117,31.3723,30.6215,31.0652,662592.61287393,0
+IEX.US,D,20111221,000000,31.0108,31.0652,30.3946,30.8859,480031.38800982,0
+IEX.US,D,20111222,000000,31.0108,31.2247,30.7523,31.0018,425133.18792777,0
+IEX.US,D,20111223,000000,31.1504,31.3228,30.9771,31.2881,238039.93628454,0
+IEX.US,D,20111227,000000,31.1326,31.3723,30.9851,31.0197,296241.4982782,0
+IEX.US,D,20111228,000000,30.9701,31.0553,30.4403,30.7374,545675.610154,0
+IEX.US,D,20111229,000000,30.8602,31.7141,30.7195,31.6467,574643.63073173,0
+IEX.US,D,20111230,000000,31.7319,31.9022,31.5516,31.7675,426216.47256443,0
+IEX.US,D,20120103,000000,32.5005,32.6452,31.8279,31.9309,390793.16590393,0
+IEX.US,D,20120104,000000,31.7873,32.1251,31.7071,32.026,254927.26351429,0
+IEX.US,D,20120105,000000,31.819,32.6183,31.4417,32.6005,478581.62404127,0
+IEX.US,D,20120106,000000,32.5005,32.6372,32.24,32.5243,441990.22760944,0
+IEX.US,D,20120109,000000,32.7501,32.7659,32.2864,32.6005,351709.10426433,0
+IEX.US,D,20120110,000000,32.9541,33.1771,32.759,33.069,398091.45540855,0
+IEX.US,D,20120111,000000,32.9898,33.3355,32.9898,33.2028,402402.38308662,0
+IEX.US,D,20120112,000000,33.3256,33.5129,32.8006,33.4108,230535.69145291,0
+IEX.US,D,20120113,000000,33.0918,33.4187,32.7412,33.4187,247696.61620039,0
+IEX.US,D,20120117,000000,33.7109,34.0288,33.4879,33.6277,285743.8341104,0
+IEX.US,D,20120118,000000,33.5226,34.1755,33.2305,34.0447,250145.8692559,0
+IEX.US,D,20120119,000000,34.1239,34.6687,34.0209,34.4844,316667.42070974,0
+IEX.US,D,20120120,000000,34.3795,34.3795,33.9704,34.22,352792.388901,0
+IEX.US,D,20120123,000000,34.2546,34.5736,33.8317,33.9704,219787.65022088,0
+IEX.US,D,20120124,000000,33.7336,34.0368,33.392,33.9368,392589.21750563,0
+IEX.US,D,20120125,000000,33.805,34.3795,33.5743,34.3142,373854.34984243,0
+IEX.US,D,20120126,000000,34.5112,34.6053,34.1824,34.3646,213389.91047946,0
+IEX.US,D,20120127,000000,34.2725,34.5657,34.1922,34.3567,194227.98838818,0
+IEX.US,D,20120130,000000,34.0991,34.4934,33.6931,34.4082,482470.54521596,0
+IEX.US,D,20120131,000000,34.6053,34.9114,34.3557,34.839,740690.06520758,0
+IEX.US,D,20120201,000000,35.1837,35.7483,34.9915,35.7483,682685.37227648,0
+IEX.US,D,20120202,000000,35.6879,35.9386,35.5721,35.9147,564293.36596461,0
+IEX.US,D,20120203,000000,36.4209,36.8676,36.1882,36.6616,668575.41320654,0
+IEX.US,D,20120206,000000,36.4209,36.7359,36.3862,36.7112,396608.37513711,0
+IEX.US,D,20120207,000000,35.9802,36.4635,32.7145,36.1623,570175.20780358,0
+IEX.US,D,20120208,000000,36.3675,36.4546,35.8365,35.8782,616672.65163054,0
+IEX.US,D,20120209,000000,35.8455,36.5992,35.8118,36.5804,534649.9330645,0
+IEX.US,D,20120210,000000,36.0157,36.0941,35.5721,35.7295,751606.70712396,0
+IEX.US,D,20120213,000000,36.1099,36.5408,35.9386,36.5239,564282.2605303,0
+IEX.US,D,20120214,000000,36.2971,36.8349,36.2307,36.5745,412560.82671583,0
+IEX.US,D,20120215,000000,37.0895,37.0994,36.3318,36.5497,463723.56253352,0
+IEX.US,D,20120216,000000,36.5408,36.9508,36.4734,36.8766,347020.59182008,0
+IEX.US,D,20120217,000000,36.9429,36.9597,36.6428,36.7359,250066.11204593,0
+IEX.US,D,20120221,000000,36.7824,36.935,36.5328,36.8508,305899.187779,0
+IEX.US,D,20120222,000000,36.7112,36.9597,36.4635,36.6339,188848.91984749,0
+IEX.US,D,20120223,000000,36.5745,36.8766,36.411,36.7993,204847.81233328,0
+IEX.US,D,20120224,000000,36.7547,36.8854,36.4734,36.5408,415049.45358385,0
+IEX.US,D,20120227,000000,36.1099,36.728,35.8969,36.515,453898.28193329,0
+IEX.US,D,20120228,000000,36.5051,36.6963,36.0762,36.405,387817.9190966,0
+IEX.US,D,20120229,000000,36.4903,36.7042,35.7989,35.9366,2896342.6966249,0
+IEX.US,D,20120301,000000,36.1466,36.3495,35.7216,35.8365,568922.31289762,0
+IEX.US,D,20120302,000000,35.9039,35.9266,35.0986,35.2452,315955.66332965,0
+IEX.US,D,20120305,000000,35.2244,35.3264,34.847,35.0679,267440.05921499,0
+IEX.US,D,20120306,000000,34.6597,34.8222,33.9168,33.9427,477301.47034201,0
+IEX.US,D,20120307,000000,34.1061,34.8649,33.9952,34.4567,316377.66983303,0
+IEX.US,D,20120308,000000,34.8302,35.3146,34.6597,35.153,292561.56118534,0
+IEX.US,D,20120309,000000,35.1056,35.9613,35.0779,35.7583,577934.87762411,0
+IEX.US,D,20120312,000000,35.7395,35.888,35.4838,35.8197,426486.03174243,0
+IEX.US,D,20120313,000000,36.2307,36.8092,36.0317,36.8092,477854.72288712,0
+IEX.US,D,20120314,000000,36.6963,36.7547,36.2744,36.6072,360172.45478547,0
+IEX.US,D,20120315,000000,36.5655,36.8508,36.3862,36.825,296066.84008423,0
+IEX.US,D,20120316,000000,36.8092,36.9103,36.4823,36.5804,609867.03957483,0
+IEX.US,D,20120319,000000,36.5239,36.7904,36.2901,36.5566,291978.02109215,0
+IEX.US,D,20120320,000000,36.3248,36.3585,35.9147,36.0504,263081.68104491,0
+IEX.US,D,20120321,000000,36.0504,36.1009,35.6612,35.7662,267611.68865417,0
+IEX.US,D,20120322,000000,35.372,35.3818,34.7074,35.0232,324092.91791636,0
+IEX.US,D,20120323,000000,34.9995,35.4561,34.8202,35.3818,305034.98307353,0
+IEX.US,D,20120326,000000,35.8118,36,35.4928,35.888,378005.76310055,0
+IEX.US,D,20120327,000000,35.9613,36.0941,35.7939,36.0841,385085.98225894,0
+IEX.US,D,20120328,000000,36.2901,36.3862,35.6701,36.3585,571142.39017257,0
+IEX.US,D,20120329,000000,36.0574,36.3148,35.888,36.2247,325935.41042513,0
+IEX.US,D,20120330,000000,36.4981,36.5051,36.1366,36.2247,275286.55334004,0
+IEX.US,D,20120402,000000,36.1793,36.7547,35.8632,36.4734,405899.58530603,0
+IEX.US,D,20120403,000000,36.3962,36.5418,36.2139,36.5418,377719.04097863,0
+IEX.US,D,20120404,000000,36.1613,36.5328,36.0742,36.4734,583768.25938614,0
+IEX.US,D,20120405,000000,36.2961,36.405,35.7919,35.8949,315897.10740334,0
+IEX.US,D,20120409,000000,35.2759,35.372,35.0599,35.2511,245164.57718012,0
+IEX.US,D,20120410,000000,35.1363,35.1461,34.1131,34.3399,373300.08771239,0
+IEX.US,D,20120411,000000,35.0529,35.0529,34.4844,34.6835,337640.53817677,0
+IEX.US,D,20120412,000000,34.6153,35.5592,34.5657,35.4888,335804.10317762,0
+IEX.US,D,20120413,000000,35.3303,35.4097,34.9451,35.0174,288068.90821873,0
+IEX.US,D,20120416,000000,35.2284,35.7355,35.0619,35.5938,483472.05347278,0
+IEX.US,D,20120417,000000,35.9366,36.5823,35.7553,36.3675,685673.74368799,0
+IEX.US,D,20120418,000000,36.197,36.2307,35.8425,35.8513,506089.78480106,0
+IEX.US,D,20120419,000000,35.8949,36.0297,35.1778,35.2452,419794.50278453,0
+IEX.US,D,20120420,000000,35.377,36.2237,35.377,35.8425,680405.72949029,0
+IEX.US,D,20120423,000000,35.0442,35.367,34.643,35.3403,625097.6379241,0
+IEX.US,D,20120424,000000,35.5404,36.1783,35.4888,35.8256,719582.67294402,0
+IEX.US,D,20120425,000000,36.1703,37.0321,35.5304,36.7477,477330.74830518,0
+IEX.US,D,20120426,000000,36.6448,37.0865,36.2744,36.8963,565469.53241541,0
+IEX.US,D,20120427,000000,37.0321,38.1038,36.9538,37.9335,704387.41006753,0
+IEX.US,D,20120430,000000,38.0176,38.1315,37.1875,37.4125,525931.15755448,0
+IEX.US,D,20120501,000000,37.5887,38.0444,37.1796,37.4292,323047.99750727,0
+IEX.US,D,20120502,000000,37.3034,37.5353,36.938,37.4392,398167.17427877,0
+IEX.US,D,20120503,000000,37.5183,37.6204,37.0261,37.2499,514540.01071803,0
+IEX.US,D,20120504,000000,37.0073,37.1132,36.2744,36.5507,260718.242709,0
+IEX.US,D,20120507,000000,36.5655,36.8439,36.3318,36.6893,318873.3637956,0
+IEX.US,D,20120508,000000,36.411,36.5823,35.5859,36.4289,530337.99580149,0
+IEX.US,D,20120509,000000,35.998,36.3675,35.6107,35.9513,435036.2065681,0
+IEX.US,D,20120510,000000,36.2961,36.5249,35.8603,36.0049,407937.93729244,0
+IEX.US,D,20120511,000000,35.6751,36.6536,35.6176,36.2901,375734.19699384,0
+IEX.US,D,20120514,000000,35.8355,36.0644,35.5037,35.6671,317118.70517628,0
+IEX.US,D,20120515,000000,35.7919,35.7919,35.0529,35.163,444592.93757526,0
+IEX.US,D,20120516,000000,35.3146,35.4097,34.6509,34.6767,523575.79589805,0
+IEX.US,D,20120517,000000,34.7084,34.7084,33.5693,33.597,448864.49144081,0
+IEX.US,D,20120518,000000,33.7386,34.0348,33.4138,33.4732,376916.42095427,0
+IEX.US,D,20120521,000000,33.5693,34.1576,33.4048,34.0774,521615.18195173,0
+IEX.US,D,20120522,000000,34.1418,34.4389,33.8911,34.1051,421829.82601615,0
+IEX.US,D,20120523,000000,33.7149,34.9945,33.5256,34.8936,585656.18321705,0
+IEX.US,D,20120524,000000,35.0015,35.0015,34.43,34.9371,368463.16628249,0
+IEX.US,D,20120525,000000,35.0242,35.0896,34.5825,34.643,291079.49049883,0
+IEX.US,D,20120529,000000,35.0174,35.6028,34.9183,35.2452,374593.3660158,0
+IEX.US,D,20120530,000000,34.952,35.0529,34.5895,34.7518,386407.52894058,0
+IEX.US,D,20120531,000000,34.6687,34.7153,33.9724,34.32,2111371.2265256,0
+IEX.US,D,20120601,000000,33.6148,33.8734,33.1711,33.2325,546501.45063192,0
+IEX.US,D,20120604,000000,33.3543,33.3721,32.2647,32.7243,365777.6703519,0
+IEX.US,D,20120605,000000,32.555,33.0334,32.1796,32.9898,339320.4875108,0
+IEX.US,D,20120606,000000,33.2157,34.007,33.2157,33.7099,390048.09222092,0
+IEX.US,D,20120607,000000,34.32,34.6757,33.1631,33.7783,328934.88727092,0
+IEX.US,D,20120608,000000,33.7238,33.9595,33.2245,33.8734,467427.72966485,0
+IEX.US,D,20120611,000000,34.2805,34.3309,33.1542,33.1968,556497.35108638,0
+IEX.US,D,20120612,000000,33.3018,33.7842,32.9116,33.698,232901.14895869,0
+IEX.US,D,20120613,000000,33.5356,33.606,32.8699,32.9551,175640.52012567,0
+IEX.US,D,20120614,000000,32.9551,33.3286,32.6619,32.9551,275692.40648444,0
+IEX.US,D,20120615,000000,33.077,33.3721,32.8263,33.179,376500.4719605,0
+IEX.US,D,20120618,000000,33.0076,33.6574,32.861,33.597,239185.81518726,0
+IEX.US,D,20120619,000000,33.8823,35.0015,33.6227,34.7153,611284.49682542,0
+IEX.US,D,20120620,000000,34.6597,34.6687,34.1418,34.2626,340514.82649047,0
+IEX.US,D,20120621,000000,34.1903,34.3983,32.8937,33.0156,305634.67652569,0
+IEX.US,D,20120622,000000,33.1473,33.5286,32.8085,33.2859,1234610.3131863,0
+IEX.US,D,20120625,000000,32.759,32.9551,32.3084,32.3341,259265.44998564,0
+IEX.US,D,20120626,000000,32.4212,32.5579,31.8845,32.4639,456852.32745695,0
+IEX.US,D,20120627,000000,32.5916,32.965,32.5678,32.7739,270786.83327887,0
+IEX.US,D,20120628,000000,32.5074,32.7739,32.031,32.5501,407582.56339487,0
+IEX.US,D,20120629,000000,33.2939,33.7486,33.2493,33.6752,267696.49378882,0
+IEX.US,D,20120702,000000,33.7486,34.0348,33.1127,33.4919,363348.60899512,0
+IEX.US,D,20120703,000000,33.4662,34.4736,33.4148,34.3864,273872.12484426,0
+IEX.US,D,20120705,000000,34.3706,34.5558,34.1546,34.3537,452446.49879486,0
+IEX.US,D,20120706,000000,34.1021,34.1378,33.3801,33.6614,330805.64815792,0
+IEX.US,D,20120709,000000,33.4405,33.5186,32.7125,32.8769,590927.22616955,0
+IEX.US,D,20120710,000000,33.1542,33.18,32.0785,32.2232,370941.69730115,0
+IEX.US,D,20120711,000000,32.251,32.346,31.3336,31.5308,541008.29899342,0
+IEX.US,D,20120712,000000,31.2891,31.7586,30.9583,31.6625,434097.29257732,0
+IEX.US,D,20120713,000000,31.8091,32.4519,31.7309,32.346,333000.48580947,0
+IEX.US,D,20120716,000000,32.0884,32.1963,31.3336,31.6714,413873.28713304,0
+IEX.US,D,20120717,000000,31.8339,32.232,31.2168,31.2713,1156805.6404841,0
+IEX.US,D,20120718,000000,31.2713,32.6946,31.1673,32.4688,792158.70526096,0
+IEX.US,D,20120719,000000,32.443,32.8165,32.1963,32.7125,975895.08699094,0
+IEX.US,D,20120720,000000,32.5213,32.758,32.4619,32.651,819925.31976445,0
+IEX.US,D,20120723,000000,31.8775,32.1963,31.5833,31.9556,745747.07615358,0
+IEX.US,D,20120724,000000,31.2435,31.8498,29.5854,31.7675,1408645.5932632,0
+IEX.US,D,20120725,000000,31.7041,31.7675,31.1306,31.3574,621379.33660366,0
+IEX.US,D,20120726,000000,31.9042,32.5114,31.7487,32.4955,584517.37140888,0
+IEX.US,D,20120727,000000,32.6599,33.8584,32.4103,33.7783,716964.81920415,0
+IEX.US,D,20120730,000000,33.7326,33.8783,33.1631,33.2682,354876.17220956,0
+IEX.US,D,20120731,000000,33.2859,33.7268,33.07,33.1384,314730.02721696,0
+IEX.US,D,20120801,000000,33.3028,33.7188,32.4342,32.555,705291.99817048,0
+IEX.US,D,20120802,000000,32.1963,32.5282,31.9459,32.4856,607660.08690405,0
+IEX.US,D,20120803,000000,33.0938,34.2695,33.0938,34.2695,650008.13664275,0
+IEX.US,D,20120806,000000,34.3963,34.5657,34.1962,34.2339,422565.81343472,0
+IEX.US,D,20120807,000000,34.4924,35.5443,34.4379,34.9381,657907.12918448,0
+IEX.US,D,20120808,000000,34.7024,34.9291,34.421,34.5726,418388.15096825,0
+IEX.US,D,20120809,000000,34.633,34.84,34.4063,34.5558,486182.78902679,0
+IEX.US,D,20120810,000000,34.4379,34.7865,34.2428,34.6597,316620.97980268,0
+IEX.US,D,20120813,000000,34.53,34.8669,34.4469,34.7084,245651.19711942,0
+IEX.US,D,20120814,000000,34.9203,35.0362,34.7153,34.8302,352920.60618791,0
+IEX.US,D,20120815,000000,34.7331,35.156,34.7153,35.0916,204469.21798216,0
+IEX.US,D,20120816,000000,35.0462,35.3888,34.7153,35.2828,477930.44175734,0
+IEX.US,D,20120817,000000,35.2036,35.8236,35.2036,35.7523,285244.08956692,0
+IEX.US,D,20120820,000000,35.5908,35.7959,35.3443,35.681,371769.55694894,0
+IEX.US,D,20120821,000000,35.8672,36.1872,35.5007,35.6225,211575.68634889,0
+IEX.US,D,20120822,000000,35.5364,35.5364,34.9778,35.2125,325761.76181608,0
+IEX.US,D,20120823,000000,35.1709,35.3244,34.8866,34.9778,365057.8362923,0
+IEX.US,D,20120824,000000,34.8222,35.3888,34.7084,34.9461,270681.8364455,0
+IEX.US,D,20120827,000000,35.0193,35.0272,34.7153,34.8579,340835.87450021,0
+IEX.US,D,20120828,000000,34.7865,34.9955,34.4132,34.4736,344609.70299216,0
+IEX.US,D,20120829,000000,34.5201,34.6043,34.2428,34.4379,401503.85249331,0
+IEX.US,D,20120830,000000,34.2151,34.4547,34.1289,34.3389,244244.84530314,0
+IEX.US,D,20120831,000000,34.5558,34.9203,34.3537,34.6241,372098.68163817,0
+IEX.US,D,20120904,000000,34.5657,34.9955,34.1546,34.9778,472111.19418442,0
+IEX.US,D,20120905,000000,34.9955,35.1808,34.5558,34.6143,367558.57817955,0
+IEX.US,D,20120906,000000,34.9034,35.9762,34.8946,35.7166,507153.88732394,0
+IEX.US,D,20120907,000000,35.6978,36.1346,35.5165,36.0484,558018.79558541,0
+IEX.US,D,20120910,000000,36.0484,36.196,35.8672,35.8929,160983.36602024,0
+IEX.US,D,20120911,000000,35.883,36.0049,35.681,35.789,265127.10012589,0
+IEX.US,D,20120912,000000,35.986,35.996,35.5077,35.8236,207928.05597398,0
+IEX.US,D,20120913,000000,35.8732,35.8732,35.362,35.6077,576638.57056587,0
+IEX.US,D,20120914,000000,35.7692,36.1783,35.6355,36.0564,335939.38755909,0
+IEX.US,D,20120917,000000,36.4556,36.4556,35.7325,35.789,452671.63623566,0
+IEX.US,D,20120918,000000,35.681,36.196,35.4304,36.0821,420859.61489236,0
+IEX.US,D,20120919,000000,36.0821,37.1182,36.0386,36.8736,748954.52749625,0
+IEX.US,D,20120920,000000,36.4655,36.8211,36.1248,36.725,540582.25415029,0
+IEX.US,D,20120921,000000,37.4005,38.184,36.7329,36.7409,809914.27553594,0
+IEX.US,D,20120924,000000,34.0397,36.3248,34.0318,36.2237,628392.92315623,0
+IEX.US,D,20120925,000000,36.2584,36.4843,35.9494,36.0564,971769.92294115,0
+IEX.US,D,20120926,000000,36.0732,36.1079,35.4374,35.8335,547593.821533,0
+IEX.US,D,20120927,000000,35.986,36.4299,35.9109,36.412,387388.84549866,0
+IEX.US,D,20120928,000000,36.1693,36.5259,36.0386,36.2811,648139.39492563,0
+IEX.US,D,20121001,000000,36.412,36.5001,35.8929,36.2237,782767.54618334,0
+IEX.US,D,20121002,000000,36.1346,36.2387,35.4561,35.9187,632755.33966606,0
+IEX.US,D,20121003,000000,35.9256,36.1346,35.7166,35.986,354816.60669832,0
+IEX.US,D,20121004,000000,36.1872,36.2486,35.7791,36.1545,384529.70095902,0
+IEX.US,D,20121005,000000,36.3248,36.6209,36.0207,36.196,403298.89451007,0
+IEX.US,D,20121008,000000,36.2971,36.4299,35.9019,36.0386,468526.15807556,0
+IEX.US,D,20121009,000000,36.0386,36.0821,35.1808,35.1808,370946.74522583,0
+IEX.US,D,20121010,000000,35.1293,35.3443,34.9877,35.0729,537934.11286234,0
+IEX.US,D,20121011,000000,35.3551,35.4314,35.0729,35.0916,212086.53632667,0
+IEX.US,D,20121012,000000,35.1481,35.3551,34.7688,34.8757,328957.09813952,0
+IEX.US,D,20121015,000000,34.9114,35.2749,34.8669,35.2749,517650.54190681,0
+IEX.US,D,20121016,000000,35.364,35.8445,35.2917,35.7929,361770.62773965,0
+IEX.US,D,20121017,000000,35.8177,36.5418,35.7929,36.4823,449687.30316391,0
+IEX.US,D,20121018,000000,36.2881,36.4635,36.0079,36.1594,595389.59158806,0
+IEX.US,D,20121019,000000,35.8622,36.0782,35.3363,35.5195,748257.9138902,0
+IEX.US,D,20121022,000000,35.5285,35.6483,35.0916,35.2749,630990.58519737,0
+IEX.US,D,20121023,000000,35.7018,36.4279,34.6904,36.2287,628080.96141091,0
+IEX.US,D,20121024,000000,36.4893,36.6289,36.001,36.1832,866646.89144727,0
+IEX.US,D,20121025,000000,36.3308,36.9587,36.2367,36.8211,698450.04105705,0
+IEX.US,D,20121026,000000,36.8468,37.0033,36.4893,36.8914,508902.48843364,0
+IEX.US,D,20121031,000000,36.8736,37.3698,36.7507,37.1281,551719.99516773,0
+IEX.US,D,20121101,000000,37.2124,38.4019,37.1202,38.3504,679632.38742907,0
+IEX.US,D,20121102,000000,38.3742,38.5921,37.6007,37.6007,447989.18130103,0
+IEX.US,D,20121105,000000,37.5907,38.0661,37.3876,37.9482,443758.01083293,0
+IEX.US,D,20121106,000000,37.9661,38.394,37.3034,38.2176,353641.44983244,0
+IEX.US,D,20121107,000000,37.6947,37.9482,37.0647,37.3451,434553.62496853,0
+IEX.US,D,20121108,000000,37.3451,37.6848,36.831,36.8389,370521.70996764,0
+IEX.US,D,20121109,000000,36.7676,37.5303,36.5507,37.2302,365675.70227332,0
+IEX.US,D,20121112,000000,37.4035,37.6649,36.8141,37.1004,259473.42448252,0
+IEX.US,D,20121113,000000,36.8141,37.4916,36.7864,37.1202,374649.90277224,0
+IEX.US,D,20121114,000000,37.2302,37.3034,36.2794,36.3852,253738.98204425,0
+IEX.US,D,20121115,000000,36.4031,36.8834,36.0782,36.4635,369166.84698311,0
+IEX.US,D,20121116,000000,36.4536,36.7409,36.2198,36.6725,244344.79421183,0
+IEX.US,D,20121119,000000,37.1004,37.4302,36.8914,37.4223,298827.04530011,0
+IEX.US,D,20121120,000000,37.3945,37.6947,37.2747,37.6749,232470.05619088,0
+IEX.US,D,20121121,000000,37.5373,37.8591,37.4223,37.8155,308500.88815989,0
+IEX.US,D,20121123,000000,37.975,38.6792,37.8671,38.5307,315138.90911617,0
+IEX.US,D,20121126,000000,38.3127,38.8041,37.9661,38.3127,444862.49675326,0
+IEX.US,D,20121127,000000,38.3405,38.6119,38.1028,38.4376,450952.31308912,0
+IEX.US,D,20121128,000000,38.1572,38.9565,37.9998,38.9258,425398.70876602,0
+IEX.US,D,20121129,000000,39.0833,39.4122,38.8387,39.2914,644755.26621911,0
+IEX.US,D,20121130,000000,39.1091,39.3785,39.0209,39.2399,780460.64460386,0
+IEX.US,D,20121203,000000,39.4727,39.5004,38.8833,39.0209,428516.30704937,0
+IEX.US,D,20121204,000000,39.0012,39.2825,38.8833,39.0457,297757.89485255,0
+IEX.US,D,20121205,000000,39.1091,39.2478,38.7665,39.1507,364355.16517663,0
+IEX.US,D,20121206,000000,39.0636,39.3864,38.9565,39.3538,317671.95772138,0
+IEX.US,D,20121207,000000,39.4815,39.6321,39.1864,39.5865,254017.62748667,0
+IEX.US,D,20121210,000000,39.6411,40.1205,39.5707,40.0689,321479.10251622,0
+IEX.US,D,20121211,000000,40.1373,40.1541,39.8124,40.1373,623064.33386236,0
+IEX.US,D,20121212,000000,39.5539,40.0689,39.5539,39.7203,652000.04772211,0
+IEX.US,D,20121213,000000,39.7123,40.0194,39.117,39.3538,415386.65495258,0
+IEX.US,D,20121214,000000,39.1864,39.6509,38.8129,39.2825,314944.05922345,0
+IEX.US,D,20121217,000000,39.2726,39.6321,39.134,39.5965,248663.79856938,0
+IEX.US,D,20121218,000000,39.6153,40.1541,39.5004,40.1541,389839.10813912,0
+IEX.US,D,20121219,000000,40.1462,40.3582,39.849,40.169,399878.42074583,0
+IEX.US,D,20121220,000000,40.1541,40.5542,40.0749,40.5355,376568.11415123,0
+IEX.US,D,20121221,000000,40.1462,40.479,39.9016,40.3849,767831.74663548,0
+IEX.US,D,20121224,000000,40.3769,40.5117,40.1541,40.3393,122722.11610374,0
+IEX.US,D,20121226,000000,40.3582,40.5117,40.2501,40.2948,327240.80374779,0
+IEX.US,D,20121227,000000,40.3038,40.4364,39.9373,40.2681,221585.72099246,0
+IEX.US,D,20121228,000000,39.8837,40.4463,39.8659,40.0828,263300.7609761,0
+IEX.US,D,20121231,000000,40.0372,40.7564,39.9373,40.6186,315392.31493519,0
+IEX.US,D,20130102,000000,41.4716,41.8935,41.4002,41.84,306948.14652783,0
+IEX.US,D,20130103,000000,41.734,42.3353,41.6379,41.9351,476984.46067202,0
+IEX.US,D,20130104,000000,42.1035,42.1035,41.7607,41.9786,315055.11356645,0
+IEX.US,D,20130107,000000,41.8658,42.3273,41.7607,42.1966,367262.76979321,0
+IEX.US,D,20130108,000000,42.2421,42.4353,41.7964,41.9707,193034.65899345,0
+IEX.US,D,20130109,000000,42.2431,42.3293,42.0321,42.2253,310842.11562721,0
+IEX.US,D,20130110,000000,42.5007,42.5412,41.629,41.6815,780214.30587941,0
+IEX.US,D,20130111,000000,41.6973,41.8755,41.5794,41.7597,488850.11242853,0
+IEX.US,D,20130114,000000,41.6973,42.0678,41.6211,42.0589,237672.44736772,0
+IEX.US,D,20130115,000000,41.8054,42.3807,41.7874,42.3104,271694.45013662,0
+IEX.US,D,20130116,000000,42.2777,42.567,42.1382,42.5254,330439.16882603,0
+IEX.US,D,20130117,000000,42.6809,43.612,42.4739,43.4605,545919.92970859,0
+IEX.US,D,20130118,000000,43.6199,43.6992,43.304,43.5555,327878.86142754,0
+IEX.US,D,20130122,000000,43.5645,43.5743,43.0126,43.0732,468613.99196503,0
+IEX.US,D,20130123,000000,43.0513,43.2495,42.8998,43.1097,589673.32167865,0
+IEX.US,D,20130124,000000,43.1267,43.5466,42.9889,43.3941,476350.441332,0
+IEX.US,D,20130125,000000,43.612,43.612,43.091,43.5832,546048.14699551,0
+IEX.US,D,20130128,000000,43.6388,43.926,43.0326,43.2227,624246.55782277,0
+IEX.US,D,20130129,000000,43.1911,43.708,43.1911,43.6635,446672.68254408,0
+IEX.US,D,20130130,000000,43.6536,43.6823,43.2772,43.4872,402839.53336404,0
+IEX.US,D,20130131,000000,43.3752,43.811,43.296,43.7348,512443.10280529,0
+IEX.US,D,20130201,000000,44.0686,44.4361,43.8686,44.1984,480804.73007104,0
+IEX.US,D,20130204,000000,43.934,44.2638,43.6199,43.8269,865590.86560388,0
+IEX.US,D,20130205,000000,43.3941,43.8269,42.0955,42.9177,1824611.7499693,0
+IEX.US,D,20130206,000000,42.5254,42.7622,42.3293,42.6155,1004884.3088523,0
+IEX.US,D,20130207,000000,42.567,42.7622,42.465,42.6611,704439.90848421,0
+IEX.US,D,20130208,000000,42.6898,43.1712,42.6711,43.0732,330513.87811132,0
+IEX.US,D,20130211,000000,43.0732,43.1464,42.7165,42.883,336333.12568425,0
+IEX.US,D,20130212,000000,42.9722,43.6635,42.8384,43.5367,417961.09654019,0
+IEX.US,D,20130213,000000,43.612,43.9686,43.4694,43.917,470366.63141446,0
+IEX.US,D,20130214,000000,43.6635,44.1984,43.6635,44.1043,397576.56709103,0
+IEX.US,D,20130215,000000,44.1201,44.4361,43.9774,44.2231,367223.39598069,0
+IEX.US,D,20130219,000000,44.2151,44.8808,44.2151,44.652,410238.7813623,0
+IEX.US,D,20130220,000000,44.662,44.7332,44.0488,44.1132,735167.63560593,0
+IEX.US,D,20130221,000000,43.9954,44.1132,43.2861,43.4961,395306.01056926,0
+IEX.US,D,20130222,000000,43.7269,44.0865,43.6912,44.0151,305867.89064598,0
+IEX.US,D,20130225,000000,44.1707,44.2151,42.8473,42.8473,322574.50217213,0
+IEX.US,D,20130226,000000,43.0513,43.612,42.883,43.5099,349814.11333886,0
+IEX.US,D,20130227,000000,43.4792,44.5886,43.4406,44.4718,306980.4532458,0
+IEX.US,D,20130228,000000,44.4539,45.1086,44.4271,44.643,310031.41892335,0
+IEX.US,D,20130301,000000,44.4807,44.6887,43.6536,44.5143,584803.08394586,0
+IEX.US,D,20130304,000000,44.2478,44.4807,43.6725,44.1984,481822.39168684,0
+IEX.US,D,20130305,000000,44.2905,45.3295,44.2905,45.0908,301398.4581329,0
+IEX.US,D,20130306,000000,45.2226,45.3989,44.8719,44.8997,248631.49185143,0
+IEX.US,D,20130307,000000,44.8184,45.2651,44.8184,44.9967,196468.25736186,0
+IEX.US,D,20130308,000000,45.3038,45.5761,45.1165,45.482,547915.8791277,0
+IEX.US,D,20130311,000000,45.482,45.8872,45.4147,45.6693,216501.45125318,0
+IEX.US,D,20130312,000000,45.6346,45.7841,45.3572,45.5384,261479.46975098,0
+IEX.US,D,20130313,000000,45.5207,45.8288,45.482,45.7129,217434.30773433,0
+IEX.US,D,20130314,000000,45.8782,46.2923,45.696,46.2507,200649.95816808,0
+IEX.US,D,20130315,000000,45.9853,46.3339,45.8485,45.8645,585781.37174914,0
+IEX.US,D,20130318,000000,45.6276,46.6795,45.6276,46.2427,398677.01467162,0
+IEX.US,D,20130319,000000,46.4597,46.6795,45.687,46.216,240306.45446657,0
+IEX.US,D,20130320,000000,46.4854,47.1926,46.3617,47.0035,332312.95846784,0
+IEX.US,D,20130321,000000,46.7489,47.1738,46.4508,46.6439,388186.41759836,0
+IEX.US,D,20130322,000000,46.7579,47.1312,46.6341,46.9579,331292.26809723,0
+IEX.US,D,20130325,000000,47.0917,47.1005,46.0882,46.4428,290940.16777761,0
+IEX.US,D,20130326,000000,46.4795,46.6241,46.3091,46.4795,403488.6964781,0
+IEX.US,D,20130327,000000,46.0813,46.4795,45.8782,46.4428,499071.1503238,0
+IEX.US,D,20130328,000000,46.4597,46.9232,46.1972,46.8272,555140.46893196,0
+IEX.US,D,20130401,000000,46.8014,47.1064,45.7494,46.004,344901.47303876,0
+IEX.US,D,20130402,000000,46.1705,46.2427,45.4326,45.687,334850.0454128,0
+IEX.US,D,20130403,000000,45.7406,45.8645,44.7332,44.9601,424249.8011085,0
+IEX.US,D,20130404,000000,45.0374,45.4147,45.0374,45.4147,441730.7642808,0
+IEX.US,D,20130405,000000,44.6887,45.1879,44.2815,45.1512,344176.59105449,0
+IEX.US,D,20130408,000000,45.3741,45.6346,45.0641,45.6029,266785.84817625,0
+IEX.US,D,20130409,000000,45.7753,45.7841,45.4326,45.5484,333147.88521017,0
+IEX.US,D,20130410,000000,45.5662,46.4062,45.5574,46.3884,417685.47985256,0
+IEX.US,D,20130411,000000,46.4062,46.7677,46.2834,46.3696,429447.14436064,0
+IEX.US,D,20130412,000000,46.1972,46.4696,46.1339,46.3617,398765.85814602,0
+IEX.US,D,20130415,000000,46.1339,46.1339,44.1984,44.4539,644278.74212915,0
+IEX.US,D,20130416,000000,44.7847,45.382,44.6807,45.3483,430648.55043486,0
+IEX.US,D,20130417,000000,45.0719,45.0719,43.9983,44.3232,384581.18979078,0
+IEX.US,D,20130418,000000,44.3974,44.7382,43.7893,43.9617,275942.78354864,0
+IEX.US,D,20130419,000000,44.0983,44.3232,43.6308,43.9983,383109.21495363,0
+IEX.US,D,20130422,000000,44.0983,44.4063,43.6556,44.1082,445350.1262775,0
+IEX.US,D,20130423,000000,46.6211,46.6211,44.5519,44.9581,364798.37296367,0
+IEX.US,D,20130424,000000,45.0115,45.5019,44.9422,45.3483,328199.90943728,0
+IEX.US,D,20130425,000000,45.482,45.689,45.2226,45.5672,393609.90787625,0
+IEX.US,D,20130426,000000,45.5494,45.5494,44.8085,45.1344,257284.64434059,0
+IEX.US,D,20130429,000000,45.2226,45.5297,44.7054,45.4147,204204.70672885,0
+IEX.US,D,20130430,000000,45.4078,45.8208,45.0364,45.8118,338754.11036154,0
+IEX.US,D,20130501,000000,45.5672,45.6286,44.6333,44.6777,406675.95612205,0
+IEX.US,D,20130502,000000,44.9165,45.7337,44.86,45.5019,429256.33280769,0
+IEX.US,D,20130503,000000,46.0605,46.9212,45.8812,46.4835,396855.72344651,0
+IEX.US,D,20130506,000000,46.5003,46.9569,46.4904,46.8777,263192.7353879,0
+IEX.US,D,20130507,000000,47.065,47.9277,47.065,47.8643,359153.78358472,0
+IEX.US,D,20130508,000000,47.2769,47.9375,46.6034,47.9187,256113.52581446,0
+IEX.US,D,20130509,000000,47.9187,48.2455,47.7652,47.8355,230213.63385821,0
+IEX.US,D,20130510,000000,47.8643,48.2357,47.7583,48.0831,163081.2835179,0
+IEX.US,D,20130513,000000,48.1366,48.1366,47.6532,47.8543,311100.5693709,0
+IEX.US,D,20130514,000000,47.9623,48.8597,47.891,48.8151,275716.63652291,0
+IEX.US,D,20130515,000000,48.5783,49.4847,48.408,49.4847,350833.79412454,0
+IEX.US,D,20130516,000000,48.5863,49.7124,48.5863,49.1479,329721.35393631,0
+IEX.US,D,20130517,000000,49.4045,49.7124,49.238,49.6957,258715.22619535,0
+IEX.US,D,20130520,000000,49.652,50.5228,49.652,49.9938,276300.1766161,0
+IEX.US,D,20130521,000000,49.9513,50.2067,49.7324,49.7501,626566.58400644,0
+IEX.US,D,20130522,000000,49.8532,50.0652,48.8765,48.9914,437479.40211398,0
+IEX.US,D,20130523,000000,48.4892,48.6734,48.1811,48.5783,727064.70690705,0
+IEX.US,D,20130524,000000,48.3129,48.3129,47.5909,48.2535,404404.39001534,0
+IEX.US,D,20130528,000000,48.8498,49.2053,48.2258,48.5863,325330.66904828,0
+IEX.US,D,20130529,000000,48.3813,48.5269,47.783,48.418,327536.61213413,0
+IEX.US,D,20130530,000000,48.5269,48.9221,48.3813,48.8062,197474.81354337,0
+IEX.US,D,20130531,000000,48.5417,49.3183,48.3614,48.4704,260959.53350878,0
+IEX.US,D,20130603,000000,48.5586,48.6477,47.8741,48.5586,321312.52100173,0
+IEX.US,D,20130604,000000,48.5586,49.0092,47.9851,48.1267,205671.63364131,0
+IEX.US,D,20130605,000000,47.9851,48.1991,47.3284,47.6077,396648.75853456,0
+IEX.US,D,20130606,000000,47.6176,48.0227,47.4225,47.7989,348160.41321319,0
+IEX.US,D,20130607,000000,48.1991,48.5081,47.8444,48.4724,485371.082738,0
+IEX.US,D,20130610,000000,48.5783,48.7715,48.2455,48.4338,254696.06856387,0
+IEX.US,D,20130611,000000,47.7444,48.5081,47.5988,47.783,249145.37058401,0
+IEX.US,D,20130612,000000,48.0742,48.0742,46.9302,46.9499,370067.3967463,0
+IEX.US,D,20130613,000000,46.7549,47.671,46.737,47.4582,549625.10642487,0
+IEX.US,D,20130614,000000,47.3898,47.6176,47.2293,47.4839,488772.37438844,0
+IEX.US,D,20130617,000000,48.0128,48.0415,47.2016,47.4145,508451.20396711,0
+IEX.US,D,20130618,000000,47.5383,47.7989,47.4412,47.5909,712848.7414188,0
+IEX.US,D,20130619,000000,47.6433,48.4258,47.4324,47.5641,642817.87272631,0
+IEX.US,D,20130620,000000,47.0016,47.1214,46.2457,46.321,301556.96296791,0
+IEX.US,D,20130621,000000,46.5855,46.6845,45.697,45.7426,709520.13988376,0
+IEX.US,D,20130624,000000,45.1769,45.7059,44.8521,45.3038,534006.82746006,0
+IEX.US,D,20130625,000000,45.8575,46.1646,45.5117,46.0258,340134.21296948,0
+IEX.US,D,20130626,000000,46.4388,46.5379,45.8575,46.321,361502.0781466,0
+IEX.US,D,20130627,000000,46.6935,47.4482,46.5944,47.3729,299086.50862875,0
+IEX.US,D,20130628,000000,47.2867,47.5988,47.048,47.3808,1030334.9355119,0
+IEX.US,D,20130701,000000,47.6275,48.4724,47.5304,48.1811,318120.21343311,0
+IEX.US,D,20130702,000000,48.0831,48.4625,47.7156,47.8266,297664.00345348,0
+IEX.US,D,20130703,000000,47.5988,48.2792,47.5026,47.9464,195028.58924267,0
+IEX.US,D,20130705,000000,48.4813,49.139,48.3476,49.0261,225125.32577919,0
+IEX.US,D,20130708,000000,49.2896,49.652,49.139,49.2133,402881.93593138,0
+IEX.US,D,20130709,000000,49.6233,50.1364,49.5966,49.8977,214691.26546236,0
+IEX.US,D,20130710,000000,49.8017,50.284,49.8017,50.0384,187868.61287432,0
+IEX.US,D,20130711,000000,50.6842,50.9923,50.5732,50.9546,326122.18363834,0
+IEX.US,D,20130712,000000,50.8555,51.3369,50.8555,51.2736,236870.83692829,0
+IEX.US,D,20130715,000000,51.4281,51.7401,51.2448,51.3003,209266.76559954,0
+IEX.US,D,20130716,000000,51.2736,51.7044,50.9456,51.0457,299256.11889805,0
+IEX.US,D,20130717,000000,51.1992,51.4202,50.9358,51.1805,172760.17430236,0
+IEX.US,D,20130718,000000,51.4032,52.0669,51.4032,52.0432,308065.75705234,0
+IEX.US,D,20130719,000000,51.9818,52.0669,51.6886,51.8024,501253.8729561,0
+IEX.US,D,20130722,000000,51.7579,52.1105,51.1992,51.3291,498184.73474972,0
+IEX.US,D,20130723,000000,52.997,53.0832,52.1164,52.6861,714249.03572546,0
+IEX.US,D,20130724,000000,52.6861,52.8791,52.0937,52.1788,347708.11916171,0
+IEX.US,D,20130725,000000,51.9352,52.6227,51.8877,52.5453,281031.09162768,0
+IEX.US,D,20130726,000000,52.1343,52.4819,52.1254,52.2452,299200.59172655,0
+IEX.US,D,20130729,000000,52.2552,52.572,52.1105,52.2185,209084.03072607,0
+IEX.US,D,20130730,000000,53.0228,53.0228,52.1521,52.4305,246021.71479105,0
+IEX.US,D,20130731,000000,52.4394,53.2773,52.4394,52.7315,411506.82004232,0
+IEX.US,D,20130801,000000,53.4011,54.765,52.9772,54.249,712700.33243315,0
+IEX.US,D,20130802,000000,53.9845,54.2857,53.5528,54.1896,332592.6134952,0
+IEX.US,D,20130805,000000,53.9509,54.4372,53.7915,54.4284,244056.05292005,0
+IEX.US,D,20130806,000000,54.3124,54.3372,53.7023,54.0549,282830.17198418,0
+IEX.US,D,20130807,000000,53.8152,53.941,53.3724,53.5715,499447.72550504,0
+IEX.US,D,20130808,000000,53.8339,53.9945,53.0307,53.4834,355502.11487007,0
+IEX.US,D,20130809,000000,53.421,53.8252,53.0555,53.524,241485.64967218,0
+IEX.US,D,20130812,000000,53.3913,54.3124,53.3913,54.0936,248074.20096658,0
+IEX.US,D,20130813,000000,54.0272,54.5868,53.738,54.3927,172930.7941566,0
+IEX.US,D,20130814,000000,54.3828,54.4897,53.9509,54.0361,106567.74753775,0
+IEX.US,D,20130815,000000,54.2857,54.2857,53.1376,53.4397,347579.90187481,0
+IEX.US,D,20130816,000000,53.4299,53.7915,53.1912,53.2437,302713.94730493,0
+IEX.US,D,20130819,000000,52.8881,53.6676,52.7583,53.0643,359953.37485429,0
+IEX.US,D,20130820,000000,53.1376,53.7201,52.9238,53.2952,197694.90305948,0
+IEX.US,D,20130821,000000,53.1833,53.622,52.9505,53.1376,296157.70272849,0
+IEX.US,D,20130822,000000,53.2873,54.259,53.1089,53.8082,156615.90158573,0
+IEX.US,D,20130823,000000,53.8885,54.0836,53.2952,53.9845,273934.71911031,0
+IEX.US,D,20130826,000000,53.9608,54.5948,53.8152,54.152,329760.72774884,0
+IEX.US,D,20130827,000000,53.5528,53.5528,52.572,52.7028,230191.42298963,0
+IEX.US,D,20130828,000000,52.795,53.4299,52.7315,53.207,351107.39164229,0
+IEX.US,D,20130829,000000,53.0912,53.8152,53.0912,53.2437,311174.26907125,0
+IEX.US,D,20130830,000000,53.2259,53.3566,52.3581,52.4819,524243.13154096,0
+IEX.US,D,20130903,000000,53.0307,53.6934,51.8263,52.6424,784852.33907683,0
+IEX.US,D,20130904,000000,52.6027,53.5141,52.4651,53.3913,468966.3371078,0
+IEX.US,D,20130905,000000,53.3051,54.2857,53.3051,53.8529,221908.78817209,0
+IEX.US,D,20130906,000000,54.0747,54.3372,53.2952,53.8726,299080.45111913,0
+IEX.US,D,20130909,000000,54.0549,54.8057,53.8627,54.6036,280273.90292545,0
+IEX.US,D,20130910,000000,54.977,55.9131,54.9493,55.8071,354101.8205634,0
+IEX.US,D,20130911,000000,55.6823,55.9815,55.4525,55.5436,323240.8282301,0
+IEX.US,D,20130912,000000,55.6724,55.8774,55.296,55.5684,334421.98139981,0
+IEX.US,D,20130913,000000,55.7259,55.9131,55.2128,55.4426,207582.77792576,0
+IEX.US,D,20130916,000000,55.922,56.1588,55.7991,55.9645,245218.08518175,0
+IEX.US,D,20130917,000000,55.8962,56.5767,55.8962,56.5767,287949.77719625,0
+IEX.US,D,20130918,000000,56.4718,57.5128,56.1588,57.3077,277122.9883392,0
+IEX.US,D,20130919,000000,57.388,57.7455,57.1274,57.1433,294978.50752287,0
+IEX.US,D,20130920,000000,57.6089,57.6643,56.9016,56.9273,535495.96524113,0
+IEX.US,D,20130923,000000,56.5341,56.7817,55.9299,56.5063,485258.00922512,0
+IEX.US,D,20130924,000000,56.4995,57.2304,56.1428,56.6808,330298.83651989,0
+IEX.US,D,20130925,000000,56.9095,57.3543,56.4252,56.9442,462004.23938696,0
+IEX.US,D,20130926,000000,57.071,57.5475,56.9273,57.5217,376500.4719605,0
+IEX.US,D,20130927,000000,57.2572,57.4861,56.9898,57.2671,347211.40337305,0
+IEX.US,D,20130930,000000,56.548,57.7455,56.3617,57.6831,547818.95897381,0
+IEX.US,D,20131001,000000,57.3978,58.9807,57.3978,58.6192,999241.73864324,0
+IEX.US,D,20131002,000000,58.123,58.2814,57.7098,58.123,460876.53301309,0
+IEX.US,D,20131003,000000,57.904,58.0684,57.0363,57.4524,407521.98829867,0
+IEX.US,D,20131004,000000,57.388,57.7365,57.1562,57.388,655784.98164835,0
+IEX.US,D,20131007,000000,56.8174,57.2671,56.6608,57.0987,438967.5303101,0
+IEX.US,D,20131008,000000,57.0908,57.3978,56.6104,56.7996,558697.2366626,0
+IEX.US,D,20131009,000000,56.8581,56.9095,55.8774,55.9914,480741.12622005,0
+IEX.US,D,20131010,000000,56.3885,57.5275,56.3885,57.5275,331669.85286341,0
+IEX.US,D,20131011,000000,57.2255,58.1824,57.0413,58.1734,264590.00093977,0
+IEX.US,D,20131014,000000,57.7989,58.6539,57.6138,58.6192,230949.6212768,0
+IEX.US,D,20131015,000000,58.5369,58.5558,57.8069,58.0239,315277.22225244,0
+IEX.US,D,20131016,000000,58.5845,58.5845,57.6415,58.1991,416108.50818205,0
+IEX.US,D,20131017,000000,57.9614,58.3794,57.7652,58.1635,563330.22193536,0
+IEX.US,D,20131018,000000,58.3002,59.3699,58.3002,59.3522,379392.93280305,0
+IEX.US,D,20131021,000000,59.3699,59.8622,59.2818,59.8325,495373.04070206,0
+IEX.US,D,20131022,000000,60.196,61.2261,59.7354,59.7958,728943.54447354,0
+IEX.US,D,20131023,000000,59.7354,60.6228,59.1135,59.5334,729646.21558921,0
+IEX.US,D,20131024,000000,59.7444,60.2763,59.3976,60.1545,394762.85387353,0
+IEX.US,D,20131025,000000,60.1782,60.7933,60.0435,60.7933,326329.1485503,0
+IEX.US,D,20131028,000000,60.7408,60.7933,60.0435,60.6418,463679.1407963,0
+IEX.US,D,20131029,000000,60.8893,61.244,60.5684,61.2351,465546.87292849,0
+IEX.US,D,20131030,000000,61.4381,61.662,60.9855,61.1657,538845.76805984,0
+IEX.US,D,20131031,000000,61.1291,61.9185,60.8538,61.353,495935.37951159,0
+IEX.US,D,20131101,000000,61.5481,62.1225,61.1291,62.0255,563291.85770778,0
+IEX.US,D,20131104,000000,62.2108,62.7961,62.0621,62.4613,566745.64777492,0
+IEX.US,D,20131105,000000,62.1225,62.4346,61.6778,62.0086,427111.97440295,0
+IEX.US,D,20131106,000000,62.3256,62.5396,61.857,62.2454,395391.82528885,0
+IEX.US,D,20131107,000000,62.3335,62.7347,61.023,61.0677,348870.15142342,0
+IEX.US,D,20131108,000000,60.9498,61.6333,60.8121,61.6164,511908.02278906,0
+IEX.US,D,20131111,000000,62.1137,62.1324,61.5749,61.7679,372235.9851895,0
+IEX.US,D,20131112,000000,61.7422,61.9354,61.5382,61.873,490992.4516634,0
+IEX.US,D,20131113,000000,61.4381,62.707,61.4381,62.707,197908.93506599,0
+IEX.US,D,20131114,000000,62.7347,63.0091,62.4346,62.8426,139689.20054346,0
+IEX.US,D,20131115,000000,62.8684,62.8872,62.5643,62.8338,151994.02174728,0
+IEX.US,D,20131118,000000,63.0892,63.2845,62.5554,62.8238,315466.01463554,0
+IEX.US,D,20131119,000000,62.7624,62.9744,62.4188,62.5732,422124.62481755,0
+IEX.US,D,20131120,000000,62.4792,62.9644,62.184,62.497,489779.94015489,0
+IEX.US,D,20131121,000000,62.5475,63.4825,62.497,63.1726,464574.64263483,0
+IEX.US,D,20131122,000000,63.3022,63.6143,62.8338,63.5756,454732.19909068,0
+IEX.US,D,20131125,000000,63.7638,63.8778,63.3122,63.4557,239192.88228181,0
+IEX.US,D,20131126,000000,63.3299,63.7728,63.0982,63.5667,252428.54079691,0
+IEX.US,D,20131127,000000,63.6767,63.7728,63.2933,63.6588,168243.29129729,0
+IEX.US,D,20131129,000000,63.65,63.65,63.2141,63.2845,169214.51200602,0
+IEX.US,D,20131202,000000,63.3022,64.4582,63.0982,63.641,415228.15011757,0
+IEX.US,D,20131203,000000,63.3636,63.5568,62.8971,62.8971,437532.9101156,0
+IEX.US,D,20131204,000000,63.224,63.539,62.3335,63.0615,445930.63761588,0
+IEX.US,D,20131205,000000,62.9922,63.0795,62.6466,62.9308,302229.3465355,0
+IEX.US,D,20131206,000000,63.5846,63.9252,63.2498,63.5756,408436.67225098,0
+IEX.US,D,20131209,000000,63.6767,63.9055,63.2933,63.5053,446231.49392689,0
+IEX.US,D,20131210,000000,63.3122,64.0402,63.3122,63.7321,441071.50531739,0
+IEX.US,D,20131211,000000,63.6955,63.8778,61.9254,61.972,581110.02224882,0
+IEX.US,D,20131212,000000,62.0086,62.3167,61.8907,62.072,500765.23384693,0
+IEX.US,D,20131213,000000,62.4266,62.6366,61.9254,62.1928,415890.4378358,0
+IEX.US,D,20131216,000000,62.7624,63.1527,62.1324,62.906,502991.36863151,0
+IEX.US,D,20131217,000000,63.0268,63.2428,62.7446,62.8684,406573.98804348,0
+IEX.US,D,20131218,000000,63.0268,63.85,62.4702,63.8074,631641.7674813,0
+IEX.US,D,20131219,000000,63.6865,63.7638,63.0091,63.539,507938.33481946,0
+IEX.US,D,20131220,000000,63.3726,64.3601,63.2755,64.3601,827747.58385102,0
+IEX.US,D,20131223,000000,64.7504,64.794,64.4166,64.7058,452649.42536706,0
+IEX.US,D,20131224,000000,64.7058,64.9446,64.5958,64.8722,187281.03444139,0
+IEX.US,D,20131226,000000,64.9802,65.4755,64.0788,65.3011,256682.93171855,0
+IEX.US,D,20131227,000000,65.5209,65.6448,65.0851,65.2278,140196.0121815,0
+IEX.US,D,20131230,000000,65.2188,65.4388,64.996,65.1297,225448.39295881,0
+IEX.US,D,20131231,000000,65.4665,65.7319,65.2724,65.5199,359437.47695183,0
+IEX.US,D,20140102,000000,65.2833,65.4199,64.2473,64.4423,371165.82515701,0
+IEX.US,D,20140103,000000,64.4325,65.0773,64.4325,64.8722,196047.26044341,0
+IEX.US,D,20140106,000000,65.1297,65.3704,64.2947,64.475,335697.08717436,0
+IEX.US,D,20140107,000000,64.5671,65.0257,64.1729,64.794,249009.0766176,0
+IEX.US,D,20140108,000000,64.794,65.0327,64.3413,64.8812,322724.93032764,0
+IEX.US,D,20140109,000000,65.1594,65.6022,64.7326,65.0693,216729.61744879,0
+IEX.US,D,20140110,000000,65.0594,65.5209,64.7672,65.5121,240540.6781718,0
+IEX.US,D,20140113,000000,65.2724,65.8073,64.3185,64.6315,402255.99327085,0
+IEX.US,D,20140114,000000,64.8365,65.6904,64.4136,65.6537,327149.94110351,0
+IEX.US,D,20140115,000000,65.8498,66.2768,65.7329,66.1718,340661.21630623,0
+IEX.US,D,20140116,000000,66.0004,66.3302,65.2724,65.62,542016.8743448,0
+IEX.US,D,20140117,000000,65.5032,65.7883,65.1733,65.3605,427828.77970774,0
+IEX.US,D,20140121,000000,65.7973,65.8677,65.0237,65.5389,450012.38951341,0
+IEX.US,D,20140122,000000,65.5032,65.7062,65.0485,65.6368,277083.61452667,0
+IEX.US,D,20140123,000000,65.3189,65.3882,64.3571,64.8702,582004.51450239,0
+IEX.US,D,20140124,000000,64.8088,64.8088,61.8878,61.9423,871194.06200044,0
+IEX.US,D,20140127,000000,62.0928,62.3246,61.0816,61.6124,624257.66325709,0
+IEX.US,D,20140128,000000,61.7839,62.1998,61.6223,61.871,569025.29056113,0
+IEX.US,D,20140129,000000,61.6748,62.4871,61.4064,61.4818,753976.20296949,0
+IEX.US,D,20140130,000000,63.8371,70.5468,61.037,64.5384,1120115.3047287,0
+IEX.US,D,20140131,000000,64.6682,65.4477,64.0739,64.0917,744550.71800405,0
+IEX.US,D,20140203,000000,64.4967,64.5037,61.6223,61.8443,1467774.9638133,0
+IEX.US,D,20140204,000000,61.864,62.3989,61.4064,62.2533,1247312.910855,0
+IEX.US,D,20140205,000000,62.1741,62.1741,61.133,61.5442,410730.44922629,0
+IEX.US,D,20140206,000000,62.0503,62.7881,61.6223,62.4078,366528.80154452,0
+IEX.US,D,20140207,000000,62.9219,63.3656,62.3791,62.8783,662024.21655478,0
+IEX.US,D,20140210,000000,62.912,63.1269,62.2187,62.7624,602665.67022409,0
+IEX.US,D,20140211,000000,62.8436,63.8272,62.8436,63.5875,424377.00881047,0
+IEX.US,D,20140212,000000,63.5687,64.48,63.5014,64.4285,447132.04369009,0
+IEX.US,D,20140213,000000,63.9798,64.7989,63.6073,64.7296,447372.32490494,0
+IEX.US,D,20140214,000000,64.7029,65.004,64.6493,64.8792,371961.37808683,0
+IEX.US,D,20140218,000000,64.8792,65.63,64.3185,65.5289,457644.85163195,0
+IEX.US,D,20140219,000000,65.4932,66.0727,64.8623,64.9247,242953.58616959,0
+IEX.US,D,20140220,000000,65.0237,65.63,64.6859,65.208,429388.58843434,0
+IEX.US,D,20140221,000000,65.3001,65.9905,65.0753,65.3971,328692.58688621,0
+IEX.US,D,20140224,000000,65.2001,66.0627,65.2001,65.4665,481447.83567547,0
+IEX.US,D,20140225,000000,65.6904,66.4659,65.3971,65.6904,358391.54695782,0
+IEX.US,D,20140226,000000,65.9905,66.7393,65.4199,66.357,434458.72398452,0
+IEX.US,D,20140227,000000,66.2252,66.6433,66.0627,66.6046,201957.37066062,0
+IEX.US,D,20140228,000000,66.7473,67.6575,66.4105,66.8116,358129.05487437,0
+IEX.US,D,20140303,000000,65.8757,66.4382,65.4298,65.9836,410804.14892664,0
+IEX.US,D,20140304,000000,66.9007,67.2287,66.7858,67.0245,376144.08847799,0
+IEX.US,D,20140305,000000,67.0512,67.2385,66.659,67.0612,354449.1177815,0
+IEX.US,D,20140306,000000,67.0612,67.2385,66.9087,67.0245,230278.24729414,0
+IEX.US,D,20140307,000000,67.2385,67.2385,66.7204,67.2207,228769.92739929,0
+IEX.US,D,20140310,000000,67.1236,67.1236,66.2074,66.5809,209529.25768298,0
+IEX.US,D,20140311,000000,66.7473,66.9007,65.8844,66.0627,256353.80702931,0
+IEX.US,D,20140312,000000,65.842,66.036,65.3971,65.7796,308612.95208782,0
+IEX.US,D,20140313,000000,66.036,66.1975,64.6128,64.791,387672.53886577,0
+IEX.US,D,20140314,000000,64.7721,65.5032,64.7652,65.004,345688.94928909,0
+IEX.US,D,20140317,000000,65.4298,66.3501,65.4298,65.7973,341812.14313363,0
+IEX.US,D,20140318,000000,65.8073,66.3659,65.5289,65.6904,472914.82379373,0
+IEX.US,D,20140319,000000,65.6368,65.9668,64.7652,65.1733,290308.16760747,0
+IEX.US,D,20140320,000000,65.004,65.4199,64.5928,65.3694,336641.04908982,0
+IEX.US,D,20140321,000000,65.4111,66.4283,65.2823,65.4388,610442.50298854,0
+IEX.US,D,20140324,000000,65.6537,66.045,64.1759,64.262,471401.45597419,0
+IEX.US,D,20140325,000000,64.5464,65.1733,64.271,64.5651,544051.18799148,0
+IEX.US,D,20140326,000000,65.0485,65.1287,63.3319,63.4033,418882.84758705,0
+IEX.US,D,20140327,000000,63.5014,63.9194,63.02,63.3943,652555.31943708,0
+IEX.US,D,20140328,000000,63.4944,64.2006,63.3746,63.6073,587228.10696289,0
+IEX.US,D,20140331,000000,63.8035,65.0139,63.8035,64.8702,645830.47417628,0
+IEX.US,D,20140401,000000,65.1486,65.6537,64.9059,65.5389,609864.01082003,0
+IEX.US,D,20140402,000000,65.6537,66.1441,65.3516,65.833,390949.65156906,0
+IEX.US,D,20140403,000000,65.9668,65.9836,65.1486,65.6368,451772.0960574,0
+IEX.US,D,20140404,000000,66.2936,66.357,64.6781,64.9059,420239.72974145,0
+IEX.US,D,20140407,000000,64.8178,65.0485,63.0268,63.0715,816049.52319392,0
+IEX.US,D,20140408,000000,63.0268,63.3557,62.7535,63.2518,682601.57672678,0
+IEX.US,D,20140409,000000,63.4577,64.0838,62.9754,63.8272,992650.15859403,0
+IEX.US,D,20140410,000000,63.8718,64.0154,62.7624,62.7714,531887.70867875,0
+IEX.US,D,20140411,000000,62.6019,62.8783,61.7303,61.9988,448983.6224633,0
+IEX.US,D,20140414,000000,62.707,62.7347,61.5619,61.8443,525951.3492532,0
+IEX.US,D,20140415,000000,62.2712,62.9219,61.9423,62.5109,1388938.4953064,0
+IEX.US,D,20140416,000000,63.1764,64.5731,62.9576,64.5284,780115.36655564,0
+IEX.US,D,20140417,000000,64.5821,65.5705,64.471,65.3724,799136.95634077,0
+IEX.US,D,20140421,000000,65.3981,65.7756,64.7029,65.4141,648959.17789392,0
+IEX.US,D,20140422,000000,65.4328,65.7369,65.1307,65.4051,936208.30314436,0
+IEX.US,D,20140423,000000,67.4307,67.5079,66.0053,66.4986,777865.0017326,0
+IEX.US,D,20140424,000000,66.7473,67.0068,65.4507,66.0232,630637.23046967,0
+IEX.US,D,20140425,000000,65.624,65.8984,64.8088,65.1218,704242.02983671,0
+IEX.US,D,20140428,000000,65.4051,65.5616,64.2323,65.3635,692282.4866811,0
+IEX.US,D,20140429,000000,65.3814,66.2738,65.3814,66.1154,554488.27706311,0
+IEX.US,D,20140430,000000,66.0974,66.7948,65.6388,66.6313,586343.71055867,0
+IEX.US,D,20140501,000000,66.8562,67.0157,66.1578,66.668,609197.68476206,0
+IEX.US,D,20140502,000000,66.5709,67.2048,66.4639,66.6848,399940.00542695,0
+IEX.US,D,20140505,000000,66.2391,66.8295,65.7102,66.5877,343277.05087622,0
+IEX.US,D,20140506,000000,66.4887,67.0512,66.0787,66.6214,385385.82898502,0
+IEX.US,D,20140507,000000,66.659,67.0335,66.1678,66.9801,449918.49811433,0
+IEX.US,D,20140508,000000,66.9801,67.8011,66.6214,66.8205,442405.16701827,0
+IEX.US,D,20140509,000000,66.8562,67.1246,66.3629,67.1166,360745.8990293,0
+IEX.US,D,20140512,000000,67.3831,68.5074,67.3831,68.0705,434265.89326169,0
+IEX.US,D,20140513,000000,68.2053,68.3658,67.5149,67.5862,291564.09126826,0
+IEX.US,D,20140514,000000,67.4723,67.6882,66.676,66.8393,282139.61588774,0
+IEX.US,D,20140515,000000,66.6937,66.6937,65.3021,66.1064,270082.14299333,0
+IEX.US,D,20140516,000000,66.2738,66.6413,65.7279,66.6313,239036.39661668,0
+IEX.US,D,20140519,000000,66.3808,67.2841,66.3808,67.0771,221995.61247661,0
+IEX.US,D,20140520,000000,66.8483,66.9434,65.4418,65.6577,337867.69478744,0
+IEX.US,D,20140521,000000,65.9439,66.4798,65.937,66.4165,279824.63762878,0
+IEX.US,D,20140522,000000,66.3976,67.1166,66.3084,66.3896,203828.1315476,0
+IEX.US,D,20140523,000000,66.6413,67.4207,66.4362,67.393,341806.08562401,0
+IEX.US,D,20140527,000000,67.6604,68.5074,67.5951,68.1606,252928.28534039,0
+IEX.US,D,20140528,000000,67.9438,68.5351,67.6784,68.1874,425725.81428539,0
+IEX.US,D,20140529,000000,68.5351,68.6431,67.6981,68.6172,413142.34763915,0
+IEX.US,D,20140530,000000,68.4984,68.6172,68.2647,68.5173,426376.99656931,0
+IEX.US,D,20140602,000000,68.6252,69.1344,67.9081,69.1056,301582.20259131,0
+IEX.US,D,20140603,000000,68.7153,69.0244,68.3578,68.8649,388642.74998957,0
+IEX.US,D,20140604,000000,68.7153,69.277,68.6342,69.1344,357467.77674108,0
+IEX.US,D,20140605,000000,69.3097,70.4042,68.9393,70.1278,424654.64466796,0
+IEX.US,D,20140606,000000,70.323,70.7875,70.2398,70.7578,228857.76128875,0
+IEX.US,D,20140609,000000,70.8034,71.9405,70.8034,71.7414,399079.83906121,0
+IEX.US,D,20140610,000000,71.7512,71.7512,71.1342,71.3164,296796.76999318,0
+IEX.US,D,20140611,000000,70.9925,71.151,70.5993,70.9024,252613.29484026,0
+IEX.US,D,20140612,000000,70.8321,71.16,70.1535,70.421,453828.62057267,0
+IEX.US,D,20140613,000000,70.4309,71.0836,70.2764,70.7151,186416.82973591,0
+IEX.US,D,20140616,000000,70.6557,70.9024,70.213,70.6894,198495.50391398,0
+IEX.US,D,20140617,000000,70.5716,71.7255,70.421,70.9658,407237.28534665,0
+IEX.US,D,20140618,000000,71.0738,71.3253,70.5082,71.2154,211295.0217366,0
+IEX.US,D,20140619,000000,71.3253,71.6175,71.0114,71.4641,189253.76340695,0
+IEX.US,D,20140620,000000,71.6731,72.0534,71.369,71.5304,444410.20270179,0
+IEX.US,D,20140623,000000,71.6542,72.0127,71.1173,71.4274,272715.14050724,0
+IEX.US,D,20140624,000000,71.1678,72.2426,71.1094,71.1778,336965.12585438,0
+IEX.US,D,20140625,000000,70.8935,71.567,70.4983,71.5116,240054.05823249,0
+IEX.US,D,20140626,000000,71.5116,71.9216,70.6894,71.351,199032.6031001,0
+IEX.US,D,20140627,000000,71.0836,72.0127,70.9114,71.9028,384515.56676992,0
+IEX.US,D,20140630,000000,71.4184,72.19,70.9748,72.1445,445507.62152755,0
+IEX.US,D,20140701,000000,72.4644,73.1093,72.2891,72.5822,486708.78277861,0
+IEX.US,D,20140702,000000,72.6833,72.933,71.9405,72.1356,384086.49317199,0
+IEX.US,D,20140703,000000,72.4744,72.9677,72.3505,72.8963,274571.76720513,0
+IEX.US,D,20140707,000000,72.5467,72.8784,71.6908,71.9216,350472.36271734,0
+IEX.US,D,20140708,000000,72.0623,72.19,71.16,71.3997,343770.73791008,0
+IEX.US,D,20140709,000000,71.8315,71.988,71.2986,71.351,199510.13677498,0
+IEX.US,D,20140710,000000,70.4399,70.9212,70.2398,70.6984,195650.49356344,0
+IEX.US,D,20140711,000000,70.6726,71.0459,70.2863,70.627,226246.97464343,0
+IEX.US,D,20140714,000000,71.2362,71.4957,70.734,71.0133,310070.79273586,0
+IEX.US,D,20140715,000000,70.9935,71.4027,70.2111,70.627,206162.29192037,0
+IEX.US,D,20140716,000000,70.8787,71.2739,69.9605,70.5993,617388.44735039,0
+IEX.US,D,20140717,000000,70.1525,70.627,69.4692,70.0624,401562.40841961,0
+IEX.US,D,20140718,000000,70.1437,70.8787,70.0813,70.7053,257970.15251235,0
+IEX.US,D,20140721,000000,70.3041,70.7687,70.1348,70.5904,358520.77382966,0
+IEX.US,D,20140722,000000,71.0035,71.6205,70.8945,71.162,386200.56402863,0
+IEX.US,D,20140723,000000,72.2574,72.4109,71.0479,71.8365,445225.94733034,0
+IEX.US,D,20140724,000000,70.5716,71.2818,70.534,71.0392,575389.71399965,0
+IEX.US,D,20140725,000000,70.4983,70.9489,70.3041,70.8787,476008.1920386,0
+IEX.US,D,20140728,000000,70.7488,70.7875,70.3487,70.534,584679.91458362,0
+IEX.US,D,20140729,000000,70.5993,70.9935,69.7119,69.7573,744542.64132456,0
+IEX.US,D,20140730,000000,69.9605,70.0545,69.074,69.6118,633117.78065819,0
+IEX.US,D,20140731,000000,69.1463,69.3404,67.9526,67.9893,649546.75632686,0
+IEX.US,D,20140801,000000,67.7228,67.8745,66.8889,67.6387,748441.6583486,0
+IEX.US,D,20140804,000000,67.7228,68.2657,67.4455,68.23,414847.53659659,0
+IEX.US,D,20140805,000000,67.8001,68.6709,67.3416,67.7744,627816.4501576,0
+IEX.US,D,20140806,000000,67.3336,67.6487,67.1643,67.2267,320485.6709389,0
+IEX.US,D,20140807,000000,67.409,67.8279,67.0118,67.1127,250500.23356855,0
+IEX.US,D,20140808,000000,67.3336,68.1973,66.9761,68.1508,319343.83037592,0
+IEX.US,D,20140811,000000,68.5816,68.8065,68.0705,68.2053,382301.54700458,0
+IEX.US,D,20140812,000000,67.9795,68.3301,67.5129,67.8279,385174.82573333,0
+IEX.US,D,20140813,000000,68.1171,68.961,68.1171,68.5628,270657.60640703,0
+IEX.US,D,20140814,000000,68.758,68.9333,68.4222,68.7322,391163.68357555,0
+IEX.US,D,20140815,000000,69.0284,69.0462,67.8179,68.4301,214856.83739192,0
+IEX.US,D,20140818,000000,68.7411,69.4879,68.7411,69.3235,389377.72782322,0
+IEX.US,D,20140819,000000,69.6217,69.7653,69.3592,69.4612,254458.81610384,0
+IEX.US,D,20140820,000000,69.3404,69.7495,69.2265,69.6752,263836.85057728,0
+IEX.US,D,20140821,000000,69.8742,69.8742,69.2265,69.5078,267909.51621038,0
+IEX.US,D,20140822,000000,69.4355,69.4355,68.9046,69.1848,198037.1523529,0
+IEX.US,D,20140825,000000,69.5078,69.9346,69.2027,69.8664,260331.57167839,0
+IEX.US,D,20140826,000000,69.9089,70.0891,69.6296,69.6672,155562.90449715,0
+IEX.US,D,20140827,000000,69.8465,69.8465,69.175,69.3146,204325.85692121,0
+IEX.US,D,20140828,000000,68.9243,69.3592,68.7411,69.1383,252920.20866089,0
+IEX.US,D,20140829,000000,69.1848,69.2651,68.5441,68.9937,251205.93343904,0
+IEX.US,D,20140902,000000,69.2027,70.2942,69.1185,69.584,430793.9306657,0
+IEX.US,D,20140903,000000,69.7573,69.8801,69.1007,69.2552,285896.28143578,0
+IEX.US,D,20140904,000000,69.3978,69.8377,68.8263,68.9837,329810.19741071,0
+IEX.US,D,20140905,000000,68.9937,69.3592,68.4914,69.3235,178399.71575663,0
+IEX.US,D,20140908,000000,69.2908,69.584,69.0561,69.4166,187338.58078276,0
+IEX.US,D,20140909,000000,69.4265,69.5236,68.961,68.9749,262466.8438187,0
+IEX.US,D,20140910,000000,69.0818,69.3791,68.5915,69.2107,311018.79299106,0
+IEX.US,D,20140911,000000,68.9837,69.4979,68.952,69.3889,161867.76242445,0
+IEX.US,D,20140912,000000,69.0918,69.3592,68.3668,68.5281,344604.65506749,0
+IEX.US,D,20140915,000000,68.6797,68.6797,67.9893,68.2479,224940.57173584,0
+IEX.US,D,20140916,000000,68.2053,68.3756,67.6684,68.0527,680406.73907522,0
+IEX.US,D,20140917,000000,68.2924,68.3756,67.3336,67.4871,518867.09175507,0
+IEX.US,D,20140918,000000,67.8467,68.5004,67.6961,68.339,266191.20264877,0
+IEX.US,D,20140919,000000,68.5094,68.8511,67.6288,67.7228,544667.03480263,0
+IEX.US,D,20140922,000000,67.5654,67.7407,66.6443,66.6887,325247.8830835,0
+IEX.US,D,20140923,000000,66.3203,66.9117,66.0707,66.4193,393415.05798355,0
+IEX.US,D,20140924,000000,66.4105,67.0572,66.1509,66.7146,412886.92265027,0
+IEX.US,D,20140925,000000,66.6353,66.6353,65.4318,65.4318,349232.59241556,0
+IEX.US,D,20140926,000000,65.4408,66.0063,65.1287,65.838,477292.38407759,0
+IEX.US,D,20140929,000000,64.8335,65.9181,64.8058,65.8637,399324.1586158,0
+IEX.US,D,20140930,000000,65.9181,66.0063,64.8148,64.8949,522469.29080785,0
+IEX.US,D,20141001,000000,64.7196,64.8247,63.436,63.6875,711312.15314572,0
+IEX.US,D,20141002,000000,63.5944,64.1016,63.0833,63.8262,359007.39376896,0
+IEX.US,D,20141003,000000,64.2283,64.6078,63.9986,64.4522,440005.38362463,0
+IEX.US,D,20141006,000000,64.7196,65.0386,64.3691,64.485,441131.07082863,0
+IEX.US,D,20141007,000000,64.1204,64.1937,62.8625,62.8625,478738.10970639,0
+IEX.US,D,20141008,000000,62.8348,63.6875,62.1879,63.6588,460154.67978363,0
+IEX.US,D,20141009,000000,63.426,63.6331,61.5719,61.6124,478289.85399467,0
+IEX.US,D,20141010,000000,61.4708,62.074,60.6725,60.7814,799462.04269026,0
+IEX.US,D,20141013,000000,60.9052,61.3193,59.5254,59.572,633030.95635367,0
+IEX.US,D,20141014,000000,60.0178,61.9651,59.7503,61.2797,886844.6476832,0
+IEX.US,D,20141015,000000,60.3634,61.3173,59.3512,60.7774,844821.68429399,0
+IEX.US,D,20141016,000000,59.6513,62.2523,59.4522,62.0661,686324.9259719,0
+IEX.US,D,20141017,000000,62.9912,63.2438,62.4078,62.8664,453752.90170245,0
+IEX.US,D,20141020,000000,62.4712,63.5122,62.4712,63.3586,580397.25528377,0
+IEX.US,D,20141021,000000,63.9362,66.1708,63.9362,65.8637,833079.2018997,0
+IEX.US,D,20141022,000000,65.9826,66.2509,64.5364,64.5631,421127.15490046,0
+IEX.US,D,20141023,000000,65.5042,66.3679,65.2525,65.9826,435134.13630691,0
+IEX.US,D,20141024,000000,65.8637,65.8637,65.0891,65.6567,468316.16440881,0
+IEX.US,D,20141027,000000,65.4031,65.7102,64.7563,65.631,495725.38584484,0
+IEX.US,D,20141028,000000,66.0717,66.9888,65.6835,66.9888,420885.86410069,0
+IEX.US,D,20141029,000000,67.198,67.4426,66.1004,66.7551,354486.47242415,0
+IEX.US,D,20141030,000000,66.4412,66.9354,65.8994,66.5224,371592.87958507,0
+IEX.US,D,20141031,000000,67.5198,67.61,66.9631,67.4584,403635.08629386,0
+IEX.US,D,20141103,000000,67.7575,67.8735,66.9166,67.407,423520.88078448,0
+IEX.US,D,20141104,000000,67.1523,67.1791,66.4115,66.6194,407349.34927457,0
+IEX.US,D,20141105,000000,66.9166,67.4426,66.6917,66.9354,378098.64491469,0
+IEX.US,D,20141106,000000,66.9354,67.5565,66.9354,67.3139,432402.19946925,0
+IEX.US,D,20141107,000000,67.5644,68.223,67.2325,67.5288,589752.06930367,0
+IEX.US,D,20141110,000000,67.5376,68.0805,67.2138,68.016,455825.57957671,0
+IEX.US,D,20141111,000000,68.0705,68.4242,67.6467,68.34,357813.0547893,0
+IEX.US,D,20141112,000000,67.8546,68.8986,67.6664,68.8629,414046.93574209,0
+IEX.US,D,20141113,000000,68.855,68.8809,68.0082,68.2657,604927.14048144,0
+IEX.US,D,20141114,000000,68.1606,68.9086,68.1606,68.647,489344.80904733,0
+IEX.US,D,20141117,000000,68.5548,69.0413,68.1884,68.9789,499793.00355326,0
+IEX.US,D,20141118,000000,69.0601,69.8167,68.9877,69.4127,541694.81675012,0
+IEX.US,D,20141119,000000,69.2057,69.4225,68.2577,68.8194,548190.48623036,0
+IEX.US,D,20141120,000000,68.1983,69.0779,68.1983,68.964,297292.47619691,0
+IEX.US,D,20141121,000000,69.8732,70.1258,69.3027,69.5296,323115.639698,0
+IEX.US,D,20141124,000000,69.7811,69.9872,69.5464,69.9595,213078.95831907,0
+IEX.US,D,20141125,000000,70.1159,70.4646,69.7475,70.1348,343008.50128316,0
+IEX.US,D,20141126,000000,70.0614,70.1605,69.6455,69.8445,187855.48827016,0
+IEX.US,D,20141128,000000,70.2279,70.2279,68.7897,69.17,387484.75606763,0
+IEX.US,D,20141201,000000,68.4856,68.8462,67.9249,68.1884,356335.02244253,0
+IEX.US,D,20141202,000000,68.2488,68.761,68.0904,68.5024,318653.27427948,0
+IEX.US,D,20141203,000000,68.441,69.6365,68.34,69.4751,327694.10738419,0
+IEX.US,D,20141204,000000,69.3107,69.4592,68.8194,69.1601,302679.62141709,0
+IEX.US,D,20141205,000000,69.2145,69.4949,69.0154,69.2948,347417.35870006,0
+IEX.US,D,20141208,000000,68.9877,69.4849,68.6392,69.0234,691387.99442753,0
+IEX.US,D,20141209,000000,68.2934,69.3651,68.0438,69.3205,614222.38899011,0
+IEX.US,D,20141210,000000,68.7015,68.8292,67.198,67.7218,657698.14510267,0
+IEX.US,D,20141211,000000,67.9893,68.7263,67.8169,68.0438,448065.90975618,0
+IEX.US,D,20141212,000000,67.2227,67.6367,66.9255,67.1434,590719.25167267,0
+IEX.US,D,20141215,000000,67.5565,67.5565,65.8023,65.9638,664003.00302996,0
+IEX.US,D,20141216,000000,65.6468,66.9988,65.6121,66.2956,848023.07812706,0
+IEX.US,D,20141217,000000,66.5056,67.189,65.3338,67.0435,855935.19527296,0
+IEX.US,D,20141218,000000,68.2577,68.8462,67.6842,68.647,387276.78157074,0
+IEX.US,D,20141219,000000,68.7698,69.6455,68.6302,69.3464,957405.54846725,0
+IEX.US,D,20141222,000000,69.581,69.8267,69.0066,69.7811,295981.02536464,0
+IEX.US,D,20141223,000000,69.9515,70.6488,69.8267,70.4477,267610.67906922,0
+IEX.US,D,20141224,000000,70.4646,70.5736,70.2476,70.3319,101781.30535468,0
+IEX.US,D,20141226,000000,70.6201,70.9608,70.5449,70.6103,158950.06195849,0
+IEX.US,D,20141229,000000,70.5736,71.1143,70.4993,70.8964,202722.63604234,0
+IEX.US,D,20141230,000000,70.6746,71.0421,70.2378,70.5359,264747.49618984,0
+IEX.US,D,20141231,000000,70.5449,71.0252,70.0337,70.0981,436999.84926923,0
+IEX.US,D,20150102,000000,70.3497,70.6201,69.1898,70.1348,310023.34224386,0
+IEX.US,D,20150105,000000,69.3562,69.5643,68.231,68.34,467551.90861202,0
+IEX.US,D,20150106,000000,68.2844,68.7193,66.2777,66.9166,797527.67795229,0
+IEX.US,D,20150107,000000,67.4753,67.61,66.7374,67.3673,410102.48739591,0
+IEX.US,D,20150108,000000,67.6941,68.5371,67.5476,68.4569,242180.24410837,0
+IEX.US,D,20150109,000000,68.4757,68.5461,67.5644,67.61,291737.7398773,0
+IEX.US,D,20150112,000000,67.6941,67.9418,66.3768,66.4689,594687.93005733,0
+IEX.US,D,20150113,000000,66.1875,67.4099,65.2011,66.042,485578.04764993,0
+IEX.US,D,20150114,000000,65.0574,65.8517,64.9316,65.5834,303403.49381644,0
+IEX.US,D,20150115,000000,65.835,66.0984,64.5464,64.5841,380713.46989976,0
+IEX.US,D,20150116,000000,64.3244,65.3031,64.0174,65.2288,376935.60306806,0
+IEX.US,D,20150120,000000,65.2208,65.6537,64.3829,65.211,357102.30699413,0
+IEX.US,D,20150121,000000,65.0743,66.0697,64.8405,65.8607,290996.70453405,0
+IEX.US,D,20150122,000000,66.3411,66.6194,65.4735,66.5412,264877.73264662,0
+IEX.US,D,20150123,000000,66.1787,66.5679,65.8884,66.1074,283932.63873464,0
+IEX.US,D,20150126,000000,65.9716,66.775,65.4259,66.7473,359370.84434603,0
+IEX.US,D,20150127,000000,65.6725,65.7816,65.0307,65.5556,447410.68913252,0
+IEX.US,D,20150128,000000,65.8884,66.2154,64.893,65.211,507623.34431932,0
+IEX.US,D,20150129,000000,63.5172,65.6636,62.7704,65.4902,532673.16575919,0
+IEX.US,D,20150130,000000,65.0476,65.628,64.7336,65.3991,783548.96492405,0
+IEX.US,D,20150202,000000,65.1911,66.5947,65.0129,66.451,480939.00486757,0
+IEX.US,D,20150203,000000,66.7096,67.8141,66.6393,67.5515,574278.16098477,0
+IEX.US,D,20150204,000000,67.2712,67.6317,66.7384,66.875,375522.18415722,0
+IEX.US,D,20150205,000000,66.8948,67.7258,66.7096,67.6892,311845.6430539,0
+IEX.US,D,20150206,000000,67.8605,68.1676,67.4614,67.6614,463939.61370988,0
+IEX.US,D,20150209,000000,67.4713,68.1854,67.4713,68.0319,280888.74015165,0
+IEX.US,D,20150210,000000,68.3658,68.3845,67.5961,68.2469,269301.73383756,0
+IEX.US,D,20150211,000000,68.228,68.3014,67.6714,68.0874,225347.43446518,0
+IEX.US,D,20150212,000000,68.5538,69.171,68.3201,69.0323,252711.22457908,0
+IEX.US,D,20150213,000000,69.07,69.8584,69.07,69.7326,281334.97669351,0
+IEX.US,D,20150217,000000,69.5316,69.6118,69.0878,69.28,489360.96240631,0
+IEX.US,D,20150218,000000,69.0611,70.1208,69.0611,70.1111,465951.71648795,0
+IEX.US,D,20150219,000000,69.6861,70.2813,69.4245,70.0486,410146.9091331,0
+IEX.US,D,20150220,000000,70,70.9509,69.3958,70.8954,286654.47972295,0
+IEX.US,D,20150223,000000,70.8142,70.8954,69.8584,70.2437,461507.52359829,0
+IEX.US,D,20150224,000000,70.2437,70.843,70.1308,70.6468,316385.74651251,0
+IEX.US,D,20150225,000000,70.6557,71.2769,70.6073,70.8796,264103.38100047,0
+IEX.US,D,20150226,000000,70.8707,71.0509,70.4804,70.5161,261798.49859086,0
+IEX.US,D,20150227,000000,70.5517,70.8796,69.811,69.8397,426023.6418416,0
+IEX.US,D,20150302,000000,70.1486,70.7598,69.6395,70.6815,619833.66206615,0
+IEX.US,D,20150303,000000,70.5517,70.7964,70.0287,70.2169,362962.94754944,0
+IEX.US,D,20150304,000000,69.811,69.811,68.855,69.2165,314838.05280514,0
+IEX.US,D,20150305,000000,69.171,69.3958,68.8709,69.1908,333757.67451171,0
+IEX.US,D,20150306,000000,68.5925,69.1908,67.9853,68.123,397699.73645326,0
+IEX.US,D,20150309,000000,68.123,68.7798,68.123,68.4559,422477.97954526,0
+IEX.US,D,20150310,000000,67.6714,68.0319,67.3613,67.401,281210.79774634,0
+IEX.US,D,20150311,000000,67.7704,67.9478,66.8849,67.9121,465292.45752454,0
+IEX.US,D,20150312,000000,68.2914,68.8292,68.1854,68.7431,311741.65580546,0
+IEX.US,D,20150313,000000,68.4559,68.761,67.1821,67.5426,363848.35353859,0
+IEX.US,D,20150316,000000,68.0319,68.0874,67.5515,68.023,377010.31235334,0
+IEX.US,D,20150317,000000,67.7179,67.9853,67.614,67.9022,466175.84434382,0
+IEX.US,D,20150318,000000,67.8229,69.8921,67.5139,69.6217,447590.39525118,0
+IEX.US,D,20150319,000000,69.3127,69.4979,68.8709,69.0521,229105.10959815,0
+IEX.US,D,20150320,000000,69.0521,69.593,68.6916,69.0164,572597.2020658,0
+IEX.US,D,20150323,000000,68.7183,69.3047,68.4737,68.4836,268821.17140787,0
+IEX.US,D,20150324,000000,68.4836,68.4924,67.9853,68.2033,340506.74981097,0
+IEX.US,D,20150325,000000,68.3014,68.4133,67.4287,67.4287,231759.30839572,0
+IEX.US,D,20150326,000000,67.0722,67.4792,67.0185,67.4099,460091.07593264,0
+IEX.US,D,20150327,000000,67.4614,67.8794,67.1543,67.8141,268267.91886277,0
+IEX.US,D,20150330,000000,68.228,69.1244,67.9022,68.9462,331320.53647544,0
+IEX.US,D,20150331,000000,68.7006,68.9184,68.1329,68.5451,359284.02004151,0
+IEX.US,D,20150401,000000,68.4836,68.4836,67.5426,68.023,426571.84646203,0
+IEX.US,D,20150402,000000,68.1389,68.9987,67.6714,68.4647,380441.89155188,0
+IEX.US,D,20150406,000000,68.1329,70.1645,67.9853,69.7583,523591.94925703,0
+IEX.US,D,20150407,000000,69.6484,69.7583,68.9363,69.0878,294045.65104172,0
+IEX.US,D,20150408,000000,69.0323,69.2532,68.5538,69.0076,352122.02450328,0
+IEX.US,D,20150409,000000,69.1155,69.5078,68.5361,68.647,457684.22544447,0
+IEX.US,D,20150410,000000,68.7006,69.2165,68.7006,68.7897,289394.49324012,0
+IEX.US,D,20150413,000000,68.338,69.4979,68.338,68.7698,257756.12050584,0
+IEX.US,D,20150414,000000,68.7897,69.1521,68.5104,69.1521,166269.55274679,0
+IEX.US,D,20150415,000000,69.28,70.1725,69.28,69.9386,255098.89295347,0
+IEX.US,D,20150416,000000,69.584,70.0664,69.0234,69.4058,272304.23943815,0
+IEX.US,D,20150417,000000,68.7966,68.7966,68.0913,68.4608,291386.40431946,0
+IEX.US,D,20150420,000000,68.9353,69.7148,68.6431,69.5246,398221.69186534,0
+IEX.US,D,20150421,000000,68.4797,69.1145,66.9898,68.9164,953448.98510183,0
+IEX.US,D,20150422,000000,68.8065,69.1413,68.225,69.0403,425480.48514587,0
+IEX.US,D,20150423,000000,68.7768,69.5771,68.6172,69.3225,369273.86298635,0
+IEX.US,D,20150424,000000,69.3671,69.3958,68.4797,68.8877,302326.26668939,0
+IEX.US,D,20150427,000000,68.9442,69.5246,68.6172,69.0314,349441.57649737,0
+IEX.US,D,20150428,000000,68.7678,69.1601,68.4797,68.9967,318156.55849081,0
+IEX.US,D,20150429,000000,68.6342,69.1413,68.2874,68.8966,373569.64689038,0
+IEX.US,D,20150430,000000,68.3895,68.8164,67.9606,68.0913,431845.91816934,0
+IEX.US,D,20150501,000000,68.2687,68.8164,67.9785,68.2607,414656.72504362,0
+IEX.US,D,20150504,000000,68.2776,68.8789,68.2687,68.5598,242361.9693969,0
+IEX.US,D,20150505,000000,68.4984,69.3225,68.0715,68.2964,348561.2184329,0
+IEX.US,D,20150506,000000,68.4797,69.068,68.127,69.0224,467695.26967298,0
+IEX.US,D,20150507,000000,68.7678,69.0144,68.4797,68.7768,308258.58777518,0
+IEX.US,D,20150508,000000,69.4434,69.8227,69.2879,69.4335,331484.08923512,0
+IEX.US,D,20150511,000000,69.3315,69.6583,69.0501,69.5078,277176.49634082,0
+IEX.US,D,20150512,000000,69.2879,69.6682,68.8352,69.4879,386031.96334426,0
+IEX.US,D,20150513,000000,69.5415,70.4755,69.5415,70.3319,304605.90947559,0
+IEX.US,D,20150514,000000,70.8024,71.4729,70.6429,71.375,278382.95033972,0
+IEX.US,D,20150515,000000,71.5026,71.5026,70.6944,70.9381,218317.6945536,0
+IEX.US,D,20150518,000000,70.7459,71.2115,70.5567,71.164,237430.146983,0
+IEX.US,D,20150519,000000,71.2115,71.3987,70.5468,70.9758,261865.13119665,0
+IEX.US,D,20150520,000000,71.0302,71.4541,70.4755,71.375,336882.3398896,0
+IEX.US,D,20150521,000000,71.2689,72.0385,71.2689,71.884,204246.09971124,0
+IEX.US,D,20150522,000000,71.8186,72.0286,71.4541,71.6472,203249.63937909,0
+IEX.US,D,20150526,000000,71.2194,71.2194,70.2476,70.3685,406215.58539109,0
+IEX.US,D,20150527,000000,70.6518,71.1293,70.2566,71.0222,260427.48224734,0
+IEX.US,D,20150528,000000,70.9024,71.164,70.2665,70.6231,253792.49004587,0
+IEX.US,D,20150529,000000,70.5468,70.8866,69.8941,70.1338,326305.92809675,0
+IEX.US,D,20150601,000000,70.3873,70.5656,69.593,70.1041,260946.40890461,0
+IEX.US,D,20150602,000000,70.0317,70.6697,69.7773,70.2111,275174.4894121,0
+IEX.US,D,20150603,000000,70.52,71.2769,70.2476,70.9568,163373.0535645,0
+IEX.US,D,20150604,000000,70.53,70.9935,70.0961,70.3497,303941.60258749,0
+IEX.US,D,20150605,000000,70.0872,71.1035,69.7246,71.0489,344265.43452888,0
+IEX.US,D,20150608,000000,71.0866,71.2015,70.4567,70.7033,320026.30979287,0
+IEX.US,D,20150609,000000,70.6776,71.2491,70.5567,70.6033,410163.06249208,0
+IEX.US,D,20150610,000000,71.1203,71.676,70.7459,71.5512,307742.68987272,0
+IEX.US,D,20150611,000000,71.4928,72.6289,70.9381,72.61,489623.45448975,0
+IEX.US,D,20150612,000000,72.4297,72.4803,71.9296,72.3922,293366.20037958,0
+IEX.US,D,20150615,000000,72.1376,72.1376,71.1123,71.6017,265167.48352335,0
+IEX.US,D,20150616,000000,71.367,71.9206,71.154,71.8186,225731.07674098,0
+IEX.US,D,20150617,000000,72.4297,72.4456,71.5928,72.0207,353298.19095409,0
+IEX.US,D,20150618,000000,72.1197,72.9013,71.8473,72.5822,279597.48101811,0
+IEX.US,D,20150619,000000,72.6556,72.718,72.2357,72.2743,631902.24039487,0
+IEX.US,D,20150622,000000,72.8656,72.8913,72.2743,72.5178,279376.38191705,0
+IEX.US,D,20150623,000000,72.5081,72.6923,72.3922,72.6189,155939.4796784,0
+IEX.US,D,20150624,000000,72.4397,72.6656,71.1927,72.0999,192789.32985393,0
+IEX.US,D,20150625,000000,72.1831,72.191,71.4363,71.7741,321570.97474544,0
+IEX.US,D,20150626,000000,71.9108,72.4901,71.7741,72.2257,488690.5980086,0
+IEX.US,D,20150629,000000,71.6859,71.884,70.8499,70.9024,609319.84453936,0
+IEX.US,D,20150630,000000,71.6017,71.7741,71.0767,71.3323,685150.77869097,0
+IEX.US,D,20150701,000000,72.0385,72.1643,71.1371,71.7552,444624.23470828,0
+IEX.US,D,20150702,000000,72.0039,72.2644,71.5026,71.8186,244785.982829,0
+IEX.US,D,20150706,000000,71.1123,71.6661,70.8024,71.1123,281248.15238897,0
+IEX.US,D,20150707,000000,71.0489,71.5591,70.3408,71.5225,461482.28397489,0
+IEX.US,D,20150708,000000,71.0579,71.2769,70.1041,70.2942,457403.56083216,0
+IEX.US,D,20150709,000000,71.154,71.2857,70.4755,70.5112,355502.11487007,0
+IEX.US,D,20150710,000000,71.1203,71.1728,70.0219,70.0784,383373.72620694,0
+IEX.US,D,20150713,000000,70.7558,71.164,70.3962,71.0035,375111.28308814,0
+IEX.US,D,20150714,000000,71.1213,71.7681,70.9114,71.4284,272884.75077654,0
+IEX.US,D,20150715,000000,71.3937,71.4848,70.6211,70.737,387702.82641387,0
+IEX.US,D,20150716,000000,71.2302,71.4461,70.4736,70.5736,309613.45075972,0
+IEX.US,D,20150717,000000,70.5092,70.5449,69.998,70.2002,292275.84864836,0
+IEX.US,D,20150720,000000,70.3289,70.5824,70.1565,70.3755,294801.83015902,0
+IEX.US,D,20150721,000000,70.2081,70.3853,69.3334,69.4712,403747.15022179,0
+IEX.US,D,20150722,000000,69.273,69.5801,68.9789,69.1521,454322.30760653,0
+IEX.US,D,20150723,000000,68.758,70.2447,68.758,69.5444,659379.10402164,0
+IEX.US,D,20150724,000000,69.3899,69.481,67.8506,67.8596,420094.34951062,0
+IEX.US,D,20150727,000000,67.3109,67.3109,66.6541,67.082,466721.02020943,0
+IEX.US,D,20150728,000000,67.1573,68.223,66.874,68.2142,578741.53598823,0
+IEX.US,D,20150729,000000,68.0785,69.6435,67.602,69.6345,572161.06137331,0
+IEX.US,D,20150730,000000,69.172,69.7475,68.6976,69.5276,360736.81276486,0
+IEX.US,D,20150731,000000,69.9089,70.1021,69.2344,69.2978,282622.19748731,0
+IEX.US,D,20150803,000000,69.2978,69.3801,68.0329,68.2587,425200.83011851,0
+IEX.US,D,20150804,000000,68.1864,68.7678,67.8863,68.0983,351304.26070487,0
+IEX.US,D,20150805,000000,68.5688,69.2087,68.3508,68.8164,216023.91757831,0
+IEX.US,D,20150806,000000,68.971,68.971,68.0329,68.124,581665.29396379,0
+IEX.US,D,20150807,000000,67.9468,68.4974,67.5476,67.6387,755926.72106645,0
+IEX.US,D,20150810,000000,68.0042,69.2175,68.0042,69.1819,1079584.5078752,0
+IEX.US,D,20150811,000000,68.4598,68.6609,67.9943,68.1963,275222.94948905,0
+IEX.US,D,20150812,000000,67.5099,68.3608,67.0919,68.24,251355.3520096,0
+IEX.US,D,20150813,000000,68.2667,68.3875,67.9378,68.1963,232921.34065742,0
+IEX.US,D,20150814,000000,68.1686,68.7074,67.8308,68.5241,207577.73000108,0
+IEX.US,D,20150817,000000,68.3231,68.971,67.9378,68.964,281962.93852389,0
+IEX.US,D,20150818,000000,68.8689,68.9977,68.4886,68.75,178833.83727923,0
+IEX.US,D,20150819,000000,68.1864,68.549,67.8596,68.0983,374122.89943549,0
+IEX.US,D,20150820,000000,67.4514,67.7675,66.1271,66.1361,270005.41453817,0
+IEX.US,D,20150821,000000,65.6805,66.0727,64.5641,64.5641,388384.29624588,0
+IEX.US,D,20150824,000000,61.0964,64.5831,59.6563,63.3636,1207329.3090372,0
+IEX.US,D,20150825,000000,64.4532,64.6315,63.2191,63.3439,830535.04786019,0
+IEX.US,D,20150826,000000,64.5196,64.5641,62.7901,63.6757,705678.66920107,0
+IEX.US,D,20150827,000000,64.4879,65.1614,63.8539,64.996,677261.8819986,0
+IEX.US,D,20150828,000000,64.8772,65.5438,64.7424,65.2902,548132.939889,0
+IEX.US,D,20150831,000000,65.0159,65.836,64.47,65.4705,533757.4599808,0
+IEX.US,D,20150901,000000,64.4334,64.6969,62.6069,62.7624,686367.32853923,0
+IEX.US,D,20150902,000000,63.535,64.0798,62.5891,63.647,324314.0170174,0
+IEX.US,D,20150903,000000,63.6657,64.2927,63.2914,64.1075,399468.52926169,0
+IEX.US,D,20150904,000000,63.2023,63.5727,62.91,63.1666,265180.60812752,0
+IEX.US,D,20150908,000000,64.2176,64.7523,63.8174,64.7068,243015.1708507,0
+IEX.US,D,20150909,000000,65.2704,65.318,64.2829,64.4086,390582.16265224,0
+IEX.US,D,20150910,000000,64.3502,64.9326,63.8827,64.0976,372803.37192372,0
+IEX.US,D,20150911,000000,63.8035,64.3701,63.7054,64.3502,214491.36764498,0
+IEX.US,D,20150914,000000,64.47,64.5196,63.5727,63.9382,313122.76799835,0
+IEX.US,D,20150915,000000,64.0709,65.1861,63.9382,65.0861,244221.6248496,0
+IEX.US,D,20150916,000000,65.1704,66.4739,65.1704,66.3896,446974.54844003,0
+IEX.US,D,20150917,000000,66.3629,66.5829,65.5161,65.5814,332694.58157375,0
+IEX.US,D,20150918,000000,64.9416,65.318,64.4947,64.9515,1012877.1927932,0
+IEX.US,D,20150921,000000,65.1228,65.7616,64.6315,65.2248,360299.66248744,0
+IEX.US,D,20150922,000000,64.5454,64.795,63.748,64.0976,435890.31542421,0
+IEX.US,D,20150923,000000,64.2263,64.3404,62.7267,62.8733,407585.59214967,0
+IEX.US,D,20150924,000000,62.1701,63.3201,61.8166,63.0715,657319.55075155,0
+IEX.US,D,20150925,000000,63.4093,63.5628,62.8932,63.3826,557457.46636082,0
+IEX.US,D,20150928,000000,62.918,63.2557,62.4198,62.9981,525866.54411855,0
+IEX.US,D,20150929,000000,63.7569,64.1659,63.3289,64.0709,640949.1310092,0
+IEX.US,D,20150930,000000,64.4612,65.104,64.0897,64.988,535841.24328935,0
+IEX.US,D,20151001,000000,65.1426,65.4041,63.5915,64.061,613956.86815185,0
+IEX.US,D,20151002,000000,63.3636,65.7893,63.2458,65.7893,387617.01169428,0
+IEX.US,D,20151005,000000,66.3362,68.2944,65.8894,68.1399,342613.75357306,0
+IEX.US,D,20151006,000000,68.0418,68.6509,67.7942,68.1488,338139.27313531,0
+IEX.US,D,20151007,000000,68.4974,69.9902,68.1587,69.6435,576323.58006575,0
+IEX.US,D,20151008,000000,69.481,72.3347,69.481,72.195,723783.55586402,0
+IEX.US,D,20151009,000000,72.1782,72.5438,70.8202,70.8856,1021984.6585036,0
+IEX.US,D,20151012,000000,71.0035,71.0035,69.4909,69.588,771333.99677957,0
+IEX.US,D,20151013,000000,69.0511,69.9535,69.0234,69.2978,531344.55198301,0
+IEX.US,D,20151014,000000,68.97,69.4722,68.2003,68.4657,437554.11139926,0
+IEX.US,D,20151015,000000,68.7847,68.7847,67.5763,68.5301,403795.61029873,0
+IEX.US,D,20151016,000000,68.6679,68.7045,67.2385,68.6312,622519.15799674,0
+IEX.US,D,20151019,000000,68.0547,69.2087,67.8438,68.5658,654688.57240752,0
+IEX.US,D,20151020,000000,67.2752,69.3512,66.5719,68.5461,850805.49421154,0
+IEX.US,D,20151021,000000,68.6222,69.9021,68.018,68.4559,537084.04234595,0
+IEX.US,D,20151022,000000,68.8769,70.0694,68.7213,69.7573,734718.37030927,0
+IEX.US,D,20151023,000000,70.3606,70.3606,69.5019,70.1595,594224.53057156,0
+IEX.US,D,20151026,000000,70.1685,70.7984,69.6831,70.2873,792182.93529942,0
+IEX.US,D,20151027,000000,69.8484,70.0784,69.273,69.8821,854898.35154336,0
+IEX.US,D,20151028,000000,70.0784,70.9271,69.5118,70.3061,894229.76149236,0
+IEX.US,D,20151029,000000,70.3606,70.8172,69.9298,70.1041,754276.04969558,0
+IEX.US,D,20151030,000000,70.3982,70.7073,69.9922,70.2576,709376.77882281,0
+IEX.US,D,20151102,000000,70.2388,71.2857,70.0872,70.7073,686758.03790959,0
+IEX.US,D,20151103,000000,70.5696,71.0469,70.0961,70.8459,641965.78304007,0
+IEX.US,D,20151104,000000,70.9648,71.2857,70.524,70.6468,534245.08950504,0
+IEX.US,D,20151105,000000,70.7895,71.3135,70.4439,71.0015,699869.51747752,0
+IEX.US,D,20151106,000000,70.9084,71.3867,70.2774,70.7271,529108.32134907,0
+IEX.US,D,20151109,000000,70.6171,70.9548,70.011,70.3606,816897.57454044,0
+IEX.US,D,20151110,000000,70.0594,70.8459,69.8684,70.7895,809228.76736419,0
+IEX.US,D,20151111,000000,70.8994,71.164,70.2576,70.3893,501905.05524004,0
+IEX.US,D,20151112,000000,69.7109,70.2576,68.6856,68.9253,984686.55261638,0
+IEX.US,D,20151113,000000,68.8769,69.3067,68.4657,68.953,982391.76605613,0
+IEX.US,D,20151116,000000,68.8679,69.9654,68.8679,69.6177,610829.17401915,0
+IEX.US,D,20151117,000000,69.8821,69.9021,69.3899,69.5543,362060.37861638,0
+IEX.US,D,20151118,000000,69.8921,70.9548,69.7495,70.9182,284707.99996574,0
+IEX.US,D,20151119,000000,70.9548,71.4848,70.533,71.3937,227354.48931858,0
+IEX.US,D,20151120,000000,71.5789,71.9345,71.3323,71.7058,328739.02779328,0
+IEX.US,D,20151123,000000,71.8523,72.1623,71.2392,71.4194,178080.68691675,0
+IEX.US,D,20151124,000000,71.1283,72.4397,71.0846,72.0979,330159.51379867,0
+IEX.US,D,20151125,000000,72.0979,72.6873,71.88,72.1356,263624.83774065,0
+IEX.US,D,20151127,000000,72.2357,72.4634,71.6799,72.304,95049.392999323,0
+IEX.US,D,20151130,000000,72.3743,72.7567,72.0088,72.1276,334968.16685035,0
+IEX.US,D,20151201,000000,72.2841,72.5475,71.8523,72.2455,383117.29163313,0
+IEX.US,D,20151202,000000,72.5198,72.5198,71.3413,71.7156,309138.94583963,0
+IEX.US,D,20151203,000000,72.0979,72.401,70.7717,71.36,342803.5555411,0
+IEX.US,D,20151204,000000,71.3323,72.1356,71.0659,72.0712,338792.47458911,0
+IEX.US,D,20151207,000000,71.7592,71.9623,70.7717,70.9915,331035.83352339,0
+IEX.US,D,20151208,000000,70.1595,70.2873,69.3146,69.9119,472157.63509149,0
+IEX.US,D,20151209,000000,69.5454,70.7518,69.5454,70.011,584826.30439939,0
+IEX.US,D,20151210,000000,69.9475,70.4439,69.5019,70.0209,332127.19483955,0
+IEX.US,D,20151211,000000,69.1344,69.9475,68.8867,69.3146,379977.48248117,0
+IEX.US,D,20151214,000000,69.3801,69.7019,69.0314,69.6267,300054.70058268,0
+IEX.US,D,20151215,000000,70.0694,70.1842,69.3899,69.7653,285695.37403345,0
+IEX.US,D,20151216,000000,69.9743,70.5507,69.5019,70.3982,456346.52540385,0
+IEX.US,D,20151217,000000,70.6073,70.836,69.5286,69.7396,533041.66426095,0
+IEX.US,D,20151218,000000,69.5633,69.8821,68.6579,68.7213,858174.4546617,0
+IEX.US,D,20151221,000000,69.2641,69.7019,68.5371,68.9779,301646.81602724,0
+IEX.US,D,20151222,000000,69.1521,70.1338,68.8769,69.7653,308277.76988897,0
+IEX.US,D,20151223,000000,70.1515,71.0292,70.1238,70.8905,186272.45909001,0
+IEX.US,D,20151224,000000,70.8737,71.3223,70.5696,71.0202,121271.34255024,0
+IEX.US,D,20151228,000000,70.7717,71.0382,70.2289,70.6825,422274.04338813,0
+IEX.US,D,20151229,000000,71.164,71.6978,70.4953,71.1283,305739.67335907,0
+IEX.US,D,20151230,000000,71.0015,71.3937,70.533,70.5884,227677.55649819,0
+IEX.US,D,20151231,000000,70.2209,70.9836,69.9475,70.1238,397338.30504606,0
+IEX.US,D,20160104,000000,69.3235,69.4375,68.4212,69.3235,492421.01434829,0
+IEX.US,D,20160105,000000,69.2809,69.6078,67.9052,68.6489,548028.95264056,0
+IEX.US,D,20160106,000000,67.8249,68.3935,67.4524,67.8873,550416.62101494,0
+IEX.US,D,20160107,000000,66.8185,67.2038,66.0777,66.4629,587814.67581089,0
+IEX.US,D,20160108,000000,66.7443,66.7443,65.5269,65.5745,416376.04819017,0
+IEX.US,D,20160111,000000,65.7191,65.9311,64.9603,65.3447,320487.69010876,0
+IEX.US,D,20160112,000000,65.82,66.2134,64.5721,65.6735,445903.37882259,0
+IEX.US,D,20160113,000000,65.8667,66.5838,64.264,64.3512,377501.98021733,0
+IEX.US,D,20160114,000000,64.7107,65.8934,63.7995,65.5646,459736.71162,0
+IEX.US,D,20160115,000000,63.9916,64.6245,63.642,64.3214,507381.04393462,0
+IEX.US,D,20160119,000000,64.9296,65.1694,63.4776,64.0006,460401.01850809,0
+IEX.US,D,20160120,000000,63.0248,64.1145,61.7849,63.6697,475578.10885573,0
+IEX.US,D,20160121,000000,63.651,63.9629,62.7237,62.8615,684061.43654469,0
+IEX.US,D,20160122,000000,63.7718,64.7206,63.3389,64.3809,546291.45696517,0
+IEX.US,D,20160125,000000,64.0095,64.059,62.6584,62.8238,602348.6605541,0
+IEX.US,D,20160126,000000,63.3557,64.6632,62.9961,64.5859,713350.50513214,0
+IEX.US,D,20160127,000000,64.264,67.6604,64.0877,65.2327,1155005.5505427,0
+IEX.US,D,20160128,000000,65.2417,66.675,62.8892,63.8975,1562563.8838991,0
+IEX.US,D,20160129,000000,63.85,66.666,63.4776,66.666,918593.06517553,0
+IEX.US,D,20160201,000000,66.3718,66.4174,65.4882,65.6924,500203.90462235,0
+IEX.US,D,20160202,000000,64.6632,65.6368,64.3711,64.8098,529609.07547748,0
+IEX.US,D,20160203,000000,65.4715,66.0984,64.0778,66.05,369969.46700748,0
+IEX.US,D,20160204,000000,65.7092,67.9795,65.6735,67.2008,413395.75345817,0
+IEX.US,D,20160205,000000,67.0345,67.7238,66.556,66.8987,696911.4336141,0
+IEX.US,D,20160208,000000,66.2352,66.4085,65.3258,66.2352,447460.15879439,0
+IEX.US,D,20160209,000000,65.5458,66.3164,64.5958,65.7092,870642.82862521,0
+IEX.US,D,20160210,000000,65.9321,66.4936,65.0753,65.5082,617050.23639672,0
+IEX.US,D,20160211,000000,64.4453,65.6924,64.273,65.1604,547285.89812743,0
+IEX.US,D,20160212,000000,65.4882,66.7166,65.4051,65.9786,973793.13115353,0
+IEX.US,D,20160216,000000,66.6393,67.6704,66.0697,67.3019,872258.16452331,0
+IEX.US,D,20160217,000000,67.916,68.2657,67.4931,67.9339,806019.29685163,0
+IEX.US,D,20160218,000000,68.0379,68.8095,67.6714,68.6342,325273.1227069,0
+IEX.US,D,20160219,000000,68.1211,68.7698,67.5753,68.7183,300175.85077502,0
+IEX.US,D,20160222,000000,69.4166,70.641,69.2512,69.6831,421945.92828383,0
+IEX.US,D,20160223,000000,69.4622,69.9753,68.6807,68.7897,343234.6483089,0
+IEX.US,D,20160224,000000,68.1379,69.2711,67.5486,68.9213,489007.6076786,0
+IEX.US,D,20160225,000000,68.9739,69.4909,68.1557,68.9491,335264.98482162,0
+IEX.US,D,20160226,000000,69.4712,69.9129,69.0116,69.6167,273737.85004773,0
+IEX.US,D,20160229,000000,69.6257,70.0417,69.0749,69.1027,262172.04501729,0
+IEX.US,D,20160301,000000,69.7495,70.841,69.0789,70.6112,336632.97241032,0
+IEX.US,D,20160302,000000,70.3834,70.841,70.0704,70.8024,190460.21740585,0
+IEX.US,D,20160303,000000,70.8321,71.57,70.7865,71.5125,267245.20932228,0
+IEX.US,D,20160304,000000,71.4264,72.1416,71.3106,71.8622,610647.44873061,0
+IEX.US,D,20160307,000000,71.6037,72.306,71.2749,72.0989,740143.87975703,0
+IEX.US,D,20160308,000000,71.8048,71.8048,70.8687,71.0431,342020.11763051,0
+IEX.US,D,20160309,000000,71.3106,71.4363,70.8321,71.1431,291550.96666408,0
+IEX.US,D,20160310,000000,71.3393,71.3393,70.2942,70.9796,216116.79939244,0
+IEX.US,D,20160311,000000,71.3847,71.9632,71.3393,71.8345,219365.64371751,0
+IEX.US,D,20160314,000000,71.375,72.0276,71.3303,71.6789,361954.37219806,0
+IEX.US,D,20160315,000000,71.0709,72.0276,70.9232,71.8345,330518.92603601,0
+IEX.US,D,20160316,000000,71.7968,73.1875,71.7869,72.93,365945.26145133,0
+IEX.US,D,20160317,000000,73.242,74.5277,73.0191,74.3523,415026.23313032,0
+IEX.US,D,20160318,000000,74.1255,75.2359,74.1255,74.9408,796351.51150147,0
+IEX.US,D,20160321,000000,74.9328,75.8916,74.4454,75.8153,624450.49397992,0
+IEX.US,D,20160322,000000,75.7321,76.4057,75.2636,76.2383,498636.01921624,0
+IEX.US,D,20160323,000000,76.0362,76.0689,75.1992,75.2736,457636.77495246,0
+IEX.US,D,20160324,000000,74.9695,75.5756,74.7118,75.5499,284989.67416296,0
+IEX.US,D,20160328,000000,75.5677,75.951,75.0685,75.7232,257392.66992878,0
+IEX.US,D,20160329,000000,75.4924,76.9267,74.8218,76.89,368211.77963336,0
+IEX.US,D,20160330,000000,77.2308,77.2763,76.5414,76.687,264100.35224565,0
+IEX.US,D,20160331,000000,76.6326,76.9167,75.9609,76.2007,593600.60708092,0
+IEX.US,D,20160401,000000,75.9153,77.3129,75.1338,77.2406,505434.5641774,0
+IEX.US,D,20160404,000000,76.8723,77.0098,75.1894,75.3914,673630.40498267,0
+IEX.US,D,20160405,000000,74.5821,74.9695,74.2959,74.5108,487792.06741528,0
+IEX.US,D,20160406,000000,74.4553,74.7258,73.8124,74.6386,238072.24300249,0
+IEX.US,D,20160407,000000,74.4454,74.6307,73.8571,74.2959,284253.6867444,0
+IEX.US,D,20160408,000000,74.9248,75.5588,74.5277,74.8397,192030.12198182,0
+IEX.US,D,20160411,000000,75.0071,75.7796,74.7387,74.9982,206313.72966082,0
+IEX.US,D,20160412,000000,75.1894,75.9887,75.1894,75.6331,326501.78757439,0
+IEX.US,D,20160413,000000,76.272,77.4348,76.0273,77.1307,573967.20882439,0
+IEX.US,D,20160414,000000,77.1505,77.3416,76.0689,76.999,380885.09933892,0
+IEX.US,D,20160415,000000,77.0376,77.2773,76.7889,77.0574,487184.29728362,0
+IEX.US,D,20160418,000000,76.889,78.0073,76.889,77.7745,415595.6390344,0
+IEX.US,D,20160419,000000,78.7155,79.8923,77.4447,77.6566,869582.76444208,0
+IEX.US,D,20160420,000000,77.9062,78.0786,77.1574,77.1941,482466.50687621,0
+IEX.US,D,20160421,000000,77.2308,77.507,76.7612,76.889,432388.06528014,0
+IEX.US,D,20160422,000000,76.6206,77.408,76.5385,77.0663,378727.61633002,0
+IEX.US,D,20160425,000000,76.7424,77.3041,76.2768,76.3165,233095.9988514,0
+IEX.US,D,20160426,000000,76.9534,77.7013,76.3829,77.6646,341372.97368634,0
+IEX.US,D,20160427,000000,77.8024,78.1262,76.9534,77.3615,320690.61668097,0
+IEX.US,D,20160428,000000,77.1119,77.1664,75.8649,76.0491,274824.1634392,0
+IEX.US,D,20160429,000000,76.0313,76.2451,75.1854,75.6083,290914.92815421,0
+IEX.US,D,20160502,000000,75.6618,76.2868,75.0793,76.1343,347588.98813923,0
+IEX.US,D,20160503,000000,75.7272,75.8045,74.8674,75.2458,244170.13601784,0
+IEX.US,D,20160504,000000,74.9506,75.339,73.9987,74.5811,448552.52969549,0
+IEX.US,D,20160505,000000,74.804,75.4181,74.6654,75.0695,615052.26780776,0
+IEX.US,D,20160506,000000,74.6198,75.9282,74.6198,75.8826,265793.42618386,0
+IEX.US,D,20160509,000000,75.4954,75.7648,75.0793,75.2369,261906.52417904,0
+IEX.US,D,20160510,000000,75.4111,76.0788,75.4111,75.946,322269.60752136,0
+IEX.US,D,20160511,000000,75.9282,76.2056,75.4111,75.5241,267890.33409659,0
+IEX.US,D,20160512,000000,75.8649,76.4978,75.314,76.0025,340112.00210087,0
+IEX.US,D,20160513,000000,75.848,76.2194,74.7377,74.9793,194965.99497663,0
+IEX.US,D,20160516,000000,75.1635,76.373,75.1635,75.9926,267550.10397305,0
+IEX.US,D,20160517,000000,75.9747,76.5018,75.0349,75.4855,241240.32053266,0
+IEX.US,D,20160518,000000,75.2556,76.1521,74.7752,75.3844,350149.29553773,0
+IEX.US,D,20160519,000000,75.0169,75.3477,74.276,75.2101,287415.70676493,0
+IEX.US,D,20160520,000000,75.6528,76.0689,75.5142,75.7172,234822.3890925,0
+IEX.US,D,20160523,000000,75.5241,76.1877,75.314,75.9382,170876.28881119,0
+IEX.US,D,20160524,000000,76.3928,77.3416,76.0313,77.2208,318941.00598633,0
+IEX.US,D,20160525,000000,77.2951,77.7745,77.2129,77.4606,210430.81703111,0
+IEX.US,D,20160526,000000,77.5467,77.9974,77.0574,77.0752,222464.05988706,0
+IEX.US,D,20160527,000000,77.1664,78.8869,76.7801,77.1208,286031.56581725,0
+IEX.US,D,20160531,000000,77.1208,77.1762,76.6503,76.9346,380480.25577946,0
+IEX.US,D,20160601,000000,76.7712,77.6389,76.364,77.4783,174317.96385909,0
+IEX.US,D,20160602,000000,77.4695,78.25,77.3041,78.1439,277361.25038416,0
+IEX.US,D,20160603,000000,77.9232,78.0708,77.4022,77.9509,154803.69662505,0
+IEX.US,D,20160606,000000,78.1629,79.3424,77.9974,79.2366,395083.90188327,0
+IEX.US,D,20160607,000000,79.2465,79.6862,79.2148,79.5228,272435.48547988,0
+IEX.US,D,20160608,000000,79.7892,80.4528,79.5307,80.2598,241589.63692063,0
+IEX.US,D,20160609,000000,79.7416,80.2032,79.4128,80.1478,138409.04684421,0
+IEX.US,D,20160610,000000,80.0567,80.0666,79.1612,79.3337,353453.66703429,0
+IEX.US,D,20160613,000000,79.3424,80.027,78.872,78.9849,307635.67386947,0
+IEX.US,D,20160614,000000,78.6541,79.1999,77.8973,78.5987,261178.61343996,0
+IEX.US,D,20160615,000000,78.9403,79.4575,78.6452,78.7245,355656.58136534,0
+IEX.US,D,20160616,000000,78.3382,78.8374,77.4783,78.6977,200633.8048091,0
+IEX.US,D,20160617,000000,78.4787,79.3424,78.4787,78.9225,1022064.4157136,0
+IEX.US,D,20160620,000000,79.4575,80.4825,79.3911,79.919,519842.35080356,0
+IEX.US,D,20160621,000000,79.6298,79.7318,78.7245,78.8671,396988.9886581,0
+IEX.US,D,20160622,000000,79.1047,79.3911,78.6353,79.0216,337448.71703887,0
+IEX.US,D,20160623,000000,79.8645,80.1141,79.5139,79.8645,259054.44673395,0
+IEX.US,D,20160624,000000,76.685,77.2595,75.1903,75.2369,601769.15880065,0
+IEX.US,D,20160627,000000,74.4623,74.4623,71.9425,73.1994,639336.82386589,0
+IEX.US,D,20160628,000000,73.8818,74.38,73.3321,73.77,381262.6841051,0
+IEX.US,D,20160629,000000,74.3702,74.7377,73.8076,74.3415,396109.64017857,0
+IEX.US,D,20160630,000000,74.6654,75.8292,74.3226,75.7916,870336.9243895,0
+IEX.US,D,20160701,000000,75.7449,76.4205,75.5885,75.8649,276306.23412571,0
+IEX.US,D,20160705,000000,75.4667,75.6182,73.9165,74.499,348529.92129988,0
+IEX.US,D,20160706,000000,74.285,75.2369,73.77,75.2101,556053.1337144,0
+IEX.US,D,20160707,000000,75.4023,76.0986,75.324,75.6875,253766.24083753,0
+IEX.US,D,20160708,000000,76.5018,77.4695,76.1778,77.408,354876.17220956,0
+IEX.US,D,20160711,000000,77.7111,78.4391,77.7111,78.1073,218477.20897355,0
+IEX.US,D,20160712,000000,78.6888,79.2138,78.5421,78.9305,255981.2701878,0
+IEX.US,D,20160713,000000,79.4495,79.6139,78.6442,78.8076,236274.17223092,0
+IEX.US,D,20160714,000000,79.5951,79.7446,78.9849,79.0393,195429.3944624,0
+IEX.US,D,20160715,000000,79.4,79.6515,78.8274,78.9849,311941.55362286,0
+IEX.US,D,20160718,000000,78.6254,78.7819,78.0488,78.2737,353991.77580535,0
+IEX.US,D,20160719,000000,78.9305,81.0045,78.9305,80.7659,851627.2963497,0
+IEX.US,D,20160720,000000,80.7659,82.1012,80.7184,81.8228,602046.79465814,0
+IEX.US,D,20160721,000000,81.5464,81.9981,80.7659,80.7846,292908.85840343,0
+IEX.US,D,20160722,000000,80.7659,81.1175,80.4925,80.9045,199539.41473813,0
+IEX.US,D,20160725,000000,80.6163,80.7184,80.3192,80.4895,177333.59406387,0
+IEX.US,D,20160726,000000,80.6985,81.7751,80.6985,81.7751,365753.44031343,0
+IEX.US,D,20160727,000000,81.7554,82.3398,81.4979,82.2387,365529.31245756,0
+IEX.US,D,20160728,000000,81.9436,82.7311,81.479,82.527,355486.97109602,0
+IEX.US,D,20160729,000000,82.4794,83.4819,82.3299,83.2213,567400.86839859,0
+IEX.US,D,20160801,000000,82.9886,83.7413,82.6924,83.4135,542252.10763496,0
+IEX.US,D,20160802,000000,83.3224,83.6759,82.7954,83.1381,626383.84913296,0
+IEX.US,D,20160803,000000,83.0906,83.6759,82.8331,83.4135,377318.23575892,0
+IEX.US,D,20160804,000000,83.3511,83.9643,83.2679,83.6948,380001.71251965,0
+IEX.US,D,20160805,000000,83.8691,84.5556,83.7126,84.4347,362827.66316798,0
+IEX.US,D,20160808,000000,84.3921,84.8607,84.3059,84.8527,243060.60217284,0
+IEX.US,D,20160809,000000,84.8695,85.1686,84.5001,85.1588,315622.50030066,0
+IEX.US,D,20160810,000000,85.1865,85.444,84.8071,85.3609,301399.46771785,0
+IEX.US,D,20160811,000000,85.7698,86.1612,85.5391,85.9294,229657.3525583,0
+IEX.US,D,20160812,000000,85.9204,85.9204,85.232,85.5678,137951.70486806,0
+IEX.US,D,20160815,000000,85.7898,86.168,85.554,86.1513,377759.42437609,0
+IEX.US,D,20160816,000000,85.8352,85.8927,85.4639,85.6937,412620.39222707,0
+IEX.US,D,20160817,000000,85.6837,86.1226,85.3609,86.0769,167598.16652297,0
+IEX.US,D,20160818,000000,86.0869,86.1612,85.8927,86.0969,171973.70763697,0
+IEX.US,D,20160819,000000,86.0472,87.002,85.6451,87.002,232989.99243308,0
+IEX.US,D,20160822,000000,86.6485,86.9566,86.0671,86.7525,199157.79163221,0
+IEX.US,D,20160823,000000,87.1249,87.5291,86.6584,87.2527,176247.28067239,0
+IEX.US,D,20160824,000000,87.0674,87.0674,86.4662,86.594,215218.26879912,0
+IEX.US,D,20160825,000000,86.6584,87.1249,86.4662,87.115,491563.87673736,0
+IEX.US,D,20160826,000000,87.0873,87.6906,86.7306,87.3548,313635.63714599,0
+IEX.US,D,20160829,000000,87.4914,88.3551,87.2904,88.1045,185657.62186379,0
+IEX.US,D,20160830,000000,88.1144,88.2442,87.7003,87.8995,251801.58855146,0
+IEX.US,D,20160831,000000,87.7559,88.0966,86.3721,86.6039,350047.32745916,0
+IEX.US,D,20160901,000000,86.8991,87.1596,86.1323,86.6218,233574.54211121,0
+IEX.US,D,20160902,000000,87.2427,87.2704,86.7228,87.1516,594879.75119523,0
+IEX.US,D,20160906,000000,87.3845,87.7103,86.2691,86.7039,228243.93364746,0
+IEX.US,D,20160907,000000,86.4464,87.0873,86.3721,86.7723,219645.29874486,0
+IEX.US,D,20160908,000000,86.6861,86.9833,86.177,86.4564,302077.90879505,0
+IEX.US,D,20160909,000000,85.8085,86.0632,84.1108,84.1197,320012.17560376,0
+IEX.US,D,20160912,000000,83.6849,85.2469,83.5433,84.8884,369636.30397849,0
+IEX.US,D,20160913,000000,84.3733,85.0449,83.887,83.8969,260790.93282441,0
+IEX.US,D,20160914,000000,83.9543,84.1345,83.3778,83.8295,291754.90282122,0
+IEX.US,D,20160915,000000,83.887,84.9261,83.4532,84.6387,258114.52315825,0
+IEX.US,D,20160916,000000,84.3257,84.4714,83.4055,83.6017,406455.86660593,0
+IEX.US,D,20160919,000000,84.0583,84.6774,83.887,84.3159,329941.44345243,0
+IEX.US,D,20160920,000000,84.7883,84.9914,84.1841,84.3159,223352.49463102,0
+IEX.US,D,20160921,000000,84.7983,85.2984,84.2862,85.2608,220205.61838452,0
+IEX.US,D,20160922,000000,86.0383,87.115,85.9808,87.0586,502577.43880762,0
+IEX.US,D,20160923,000000,86.7822,86.797,85.4252,85.4341,206488.3878548,0
+IEX.US,D,20160926,000000,84.8794,85.7411,84.6962,85.0548,183471.87047668,0
+IEX.US,D,20160927,000000,85.0012,85.5114,84.825,85.3697,367358.68036217,0
+IEX.US,D,20160928,000000,85.5678,86.168,85.0449,86.1046,257333.10441753,0
+IEX.US,D,20160929,000000,86.1513,86.4385,85.657,86.0969,270987.7406812,0
+IEX.US,D,20160930,000000,86.4464,87.2052,86.3147,86.7228,339842.44292288,0
+IEX.US,D,20161003,000000,86.4286,86.9566,85.6837,85.7601,320902.62951759,0
+IEX.US,D,20161004,000000,85.8352,86.39,84.6744,84.9358,203862.45743544,0
+IEX.US,D,20161005,000000,85.4639,86.0969,85.1686,85.8185,348138.20234459,0
+IEX.US,D,20161006,000000,85.4827,86.0969,85.029,85.9453,236145.954944,0
+IEX.US,D,20161007,000000,85.8254,85.8254,83.6285,83.7859,415356.3674045,0
+IEX.US,D,20161010,000000,83.877,84.296,83.4055,83.4719,291754.90282122,0
+IEX.US,D,20161011,000000,82.7578,83.2045,80.2735,81.0045,681119.50604026,0
+IEX.US,D,20161012,000000,81.2383,81.5077,80.6897,81.0145,384588.25688532,0
+IEX.US,D,20161013,000000,80.6887,80.7174,80.1052,80.438,411930.84571557,0
+IEX.US,D,20161014,000000,81.0145,81.1076,80.1687,80.4004,404474.05137594,0
+IEX.US,D,20161017,000000,80.4004,81.0145,79.8358,80.9294,583911.62044709,0
+IEX.US,D,20161018,000000,79.9794,81.8722,76.3442,80.7549,1225897.5951858,0
+IEX.US,D,20161019,000000,80.643,81.8812,80.3162,81.1829,464421.18572449,0
+IEX.US,D,20161020,000000,80.9224,81.5384,80.4479,80.7461,492597.69171215,0
+IEX.US,D,20161021,000000,80.0874,80.4678,79.6268,80.3162,399817.84564966,0
+IEX.US,D,20161024,000000,81.2383,81.6296,80.7549,80.8392,388055.17155664,0
+IEX.US,D,20161025,000000,80.5886,80.5886,79.7496,80.0676,267416.83876145,0
+IEX.US,D,20161026,000000,80.018,80.643,80.018,80.2052,398632.59293442,0
+IEX.US,D,20161027,000000,80.1964,80.4004,79.8536,80.028,356378.43459479,0
+IEX.US,D,20161028,000000,79.7783,81.1641,79.7783,80.2151,243741.06241991,0
+IEX.US,D,20161031,000000,80.4875,80.7738,79.9943,80.4291,327574.9763617,0
+IEX.US,D,20161101,000000,80.6331,80.6331,78.7334,79.3674,262018.58810698,0
+IEX.US,D,20161102,000000,79.3197,80.1488,79.0503,79.0603,385451.45200588,0
+IEX.US,D,20161103,000000,79.283,79.5674,78.976,79.2693,301689.21859457,0
+IEX.US,D,20161104,000000,79.2405,80.3082,78.7581,79.1831,317770.89704513,0
+IEX.US,D,20161107,000000,80.5489,81.4612,80.3726,81.4612,395594.75186105,0
+IEX.US,D,20161108,000000,81.0997,82.1586,81.0997,81.8068,226570.04182306,0
+IEX.US,D,20161109,000000,81.1561,84.4308,81.1561,84.2812,448251.67338447,0
+IEX.US,D,20161110,000000,84.8665,86.2186,84.8665,86.1533,471692.21643585,0
+IEX.US,D,20161111,000000,85.7214,86.3454,84.624,86.068,396388.28562099,0
+IEX.US,D,20161114,000000,86.4979,87.0724,85.6659,86.3553,355468.79856717,0
+IEX.US,D,20161115,000000,86.0007,86.3256,85.7798,86.1987,299405.53746862,0
+IEX.US,D,20161116,000000,85.863,86.0383,85.1459,85.9126,449010.88125658,0
+IEX.US,D,20161117,000000,86.0779,86.489,85.6055,85.6312,220866.89651781,0
+IEX.US,D,20161118,000000,85.4727,85.8254,85.2687,85.5768,342509.76632463,0
+IEX.US,D,20161121,000000,85.8542,86.2909,85.7035,86.0879,194854.94063364,0
+IEX.US,D,20161122,000000,85.972,87.0922,85.9026,86.9971,276507.14152804,0
+IEX.US,D,20161123,000000,87.1487,87.3914,86.8258,87.017,227851.20510725,0
+IEX.US,D,20161125,000000,87.2864,87.4192,86.8515,87.2012,121979.06159062,0
+IEX.US,D,20161128,000000,86.9971,87.2666,86.7465,87.0347,470237.40454262,0
+IEX.US,D,20161129,000000,86.8347,87.1735,86.7168,86.9684,390451.92619544,0
+IEX.US,D,20161130,000000,87.3815,87.9183,87.1021,87.1021,284227.43753605,0
+IEX.US,D,20161201,000000,87.745,88.9861,87.4002,88.9861,658370.52867025,0
+IEX.US,D,20161202,000000,88.7573,88.7573,87.8331,88.3561,245160.53884037,0
+IEX.US,D,20161205,000000,89.0742,89.1,88.3561,88.6177,264356.78681949,0
+IEX.US,D,20161206,000000,88.3561,88.786,88.0055,88.6454,304147.55791449,0
+IEX.US,D,20161207,000000,87.4983,88.366,87.4983,88.2075,401090.93225435,0
+IEX.US,D,20161208,000000,88.3561,88.3561,87.3715,87.7272,356023.06069721,0
+IEX.US,D,20161209,000000,87.6399,87.852,87.0824,87.211,266508.21231877,0
+IEX.US,D,20161212,000000,87.2577,87.5023,86.6158,87.007,229421.1096832,0
+IEX.US,D,20161213,000000,87.211,87.4102,86.2988,87.007,309877.96201303,0
+IEX.US,D,20161214,000000,86.9606,87.4894,85.6461,85.6748,309230.81806884,0
+IEX.US,D,20161215,000000,85.5857,86.3642,85.2301,85.4331,199807.96433119,0
+IEX.US,D,20161216,000000,85.1459,85.7214,84.6814,84.812,959068.33485737,0
+IEX.US,D,20161219,000000,85.1102,85.548,84.5129,85.4331,360760.0332184,0
+IEX.US,D,20161220,000000,85.7035,86.0582,84.7289,85.1925,264296.21172329,0
+IEX.US,D,20161221,000000,84.9319,85.0617,84.5309,84.5783,169880.83806399,0
+IEX.US,D,20161222,000000,84.5129,84.5606,83.9374,84.5406,378072.39570635,0
+IEX.US,D,20161223,000000,84.7289,84.8407,84.3386,84.4762,129307.63864333,0
+IEX.US,D,20161227,000000,84.6337,84.9518,84.3099,84.7655,107935.73512645,0
+IEX.US,D,20161228,000000,84.831,84.9191,83.2669,83.4055,155042.96825495,0
+IEX.US,D,20161229,000000,83.4719,84.1574,83.053,83.668,170738.98525986,0
+IEX.US,D,20161230,000000,83.9751,84.0316,82.9766,83.7968,379896.71568627,0
+IEX.US,D,20170103,000000,84.5219,85.5004,83.77,84.8754,406890.99771348,0
+IEX.US,D,20170104,000000,85.3163,85.651,84.8944,85.2687,331168.08915005,0
+IEX.US,D,20170105,000000,85.2212,85.6937,84.0227,84.504,396736.59242402,0
+IEX.US,D,20170106,000000,84.606,85.0369,83.879,84.2999,177308.35444046,0
+IEX.US,D,20170109,000000,84.1138,84.2535,83.1371,83.3044,194883.20901185,0
+IEX.US,D,20170110,000000,83.8612,84.5219,83.7136,84.4952,195284.01423157,0
+IEX.US,D,20170111,000000,84.6547,85.4183,84.1029,85.3529,209086.04989594,0
+IEX.US,D,20170112,000000,84.9627,84.9627,83.6265,84.5883,249628.96176851,0
+IEX.US,D,20170113,000000,84.9904,85.8303,84.4377,85.661,196445.03690833,0
+IEX.US,D,20170117,000000,85.1488,85.1488,84.1118,84.4952,136340.40730971,0
+IEX.US,D,20170118,000000,84.7111,85.1311,84.3466,84.6347,209792.75935136,0
+IEX.US,D,20170119,000000,84.9627,85.3619,84.3861,84.7566,163227.67333367,0
+IEX.US,D,20170120,000000,85.0538,85.5619,84.7665,85.1211,240037.90487351,0
+IEX.US,D,20170123,000000,85.028,85.3272,83.9454,84.3861,129083.51078746,0
+IEX.US,D,20170124,000000,84.625,86.6049,84.625,86.0542,174714.73073907,0
+IEX.US,D,20170125,000000,86.6237,86.9327,85.9274,86.8337,201796.84665574,0
+IEX.US,D,20170126,000000,86.6792,86.9416,85.8789,86.5335,153206.53325579,0
+IEX.US,D,20170127,000000,86.698,86.9327,86.1403,86.391,156920.7962365,0
+IEX.US,D,20170130,000000,85.8492,86.0542,84.813,85.9423,255898.48422302,0
+IEX.US,D,20170131,000000,82.8429,84.7021,82.4587,84.2039,571855.15713761,0
+IEX.US,D,20170201,000000,84.0593,85.0002,83.3314,83.5601,436573.8044261,0
+IEX.US,D,20170202,000000,83.4967,83.7849,82.8053,83.4392,529311.24792126,0
+IEX.US,D,20170203,000000,83.983,85.1786,83.4293,85.0181,329520.44653398,0
+IEX.US,D,20170206,000000,84.4862,84.7863,83.5413,84.1662,299283.37769133,0
+IEX.US,D,20170207,000000,84.4465,85.0835,83.8226,84.1761,159778.93119121,0
+IEX.US,D,20170208,000000,83.8226,84.2525,83.4105,84.087,186248.22905154,0
+IEX.US,D,20170209,000000,84.4377,84.5971,83.877,84.1861,349772.72035648,0
+IEX.US,D,20170210,000000,84.4565,85.028,84.1277,84.9241,226205.58166105,0
+IEX.US,D,20170213,000000,85.1865,86.2513,85.1865,85.8887,296119.33850092,0
+IEX.US,D,20170214,000000,85.4569,85.8402,84.7021,85.3994,192049.30409561,0
+IEX.US,D,20170215,000000,85.336,86.4097,85.233,86.2969,154788.552851,0
+IEX.US,D,20170216,000000,85.9968,86.5335,85.661,86.1305,221946.14281473,0
+IEX.US,D,20170217,000000,85.6094,86.2879,85.2816,86.2781,209820.01814463,0
+IEX.US,D,20170221,000000,85.969,87.7915,85.969,87.4409,458279.88055689,0
+IEX.US,D,20170222,000000,86.904,87.5191,86.904,87.1121,199625.22945772,0
+IEX.US,D,20170223,000000,87.2973,87.5281,85.4946,86.382,181050.88579939,0
+IEX.US,D,20170224,000000,85.8215,86.5058,85.437,86.3226,521117.45657812,0
+IEX.US,D,20170227,000000,85.7084,87.6915,85.7084,87.4636,343267.9646118,0
+IEX.US,D,20170228,000000,87.5281,87.6915,86.0442,86.1026,431150.31414822,0
+IEX.US,D,20170301,000000,87.2587,89.8854,87.2587,89.7904,489554.80271409,0
+IEX.US,D,20170302,000000,88.1748,89.5101,88.1748,88.4373,617114.84983265,0
+IEX.US,D,20170303,000000,88.5957,89.204,87.7013,87.9708,539779.63412593,0
+IEX.US,D,20170306,000000,87.5093,88.0273,87.4211,87.7915,354511.71204755,0
+IEX.US,D,20170307,000000,87.7113,87.9897,87.3111,87.3538,182407.76795379,0
+IEX.US,D,20170308,000000,87.7637,87.8113,86.1503,86.3137,399692.65711756,0
+IEX.US,D,20170309,000000,86.0939,86.6415,85.2519,85.8035,373934.10705239,0
+IEX.US,D,20170310,000000,86.4672,86.4771,85.5619,86.1503,276689.87640152,0
+IEX.US,D,20170313,000000,86.1958,86.6891,86.0939,86.6415,247906.60986715,0
+IEX.US,D,20170314,000000,86.1305,86.1958,85.5331,85.7174,293980.02802087,0
+IEX.US,D,20170315,000000,86.0542,87.4636,85.9878,87.2407,497002.51078929,0
+IEX.US,D,20170316,000000,87.6252,87.6252,86.0442,86.595,322203.9845005,0
+IEX.US,D,20170317,000000,86.6326,87.1576,86.176,86.5148,592965.57815597,0
+IEX.US,D,20170320,000000,86.5584,86.8743,85.6094,85.9878,184632.89315343,0
+IEX.US,D,20170321,000000,86.2879,86.3523,84.3961,84.8507,332211.99997421,0
+IEX.US,D,20170322,000000,84.8417,85.2142,84.2722,85.1122,264919.12562901,0
+IEX.US,D,20170323,000000,85.1311,86.1026,84.8844,85.5708,156549.26897994,0
+IEX.US,D,20170324,000000,85.969,86.5237,84.9012,85.4272,218500.42942708,0
+IEX.US,D,20170327,000000,84.3961,85.5044,83.767,85.3093,197092.18085251,0
+IEX.US,D,20170328,000000,85.2519,86.5514,85.0092,86.1503,252905.06488685,0
+IEX.US,D,20170329,000000,86.0839,86.2424,85.6986,86.0057,259901.48849552,0
+IEX.US,D,20170330,000000,85.9878,87.0297,85.9878,86.7753,269227.02455227,0
+IEX.US,D,20170331,000000,86.6792,87.5093,86.3771,87.3338,295001.72797642,0
+IEX.US,D,20170403,000000,87.5093,87.5468,85.9274,86.7356,284458.63248647,0
+IEX.US,D,20170404,000000,86.7852,87.4479,86.4969,86.9416,296504.99994659,0
+IEX.US,D,20170405,000000,87.3061,87.9411,86.0641,86.1305,336169.57292456,0
+IEX.US,D,20170406,000000,86.186,87.537,85.9353,87.2676,210601.43688535,0
+IEX.US,D,20170407,000000,86.8664,87.7637,86.8664,87.1645,166190.80512176,0
+IEX.US,D,20170410,000000,86.9516,87.8361,86.9139,87.4022,159746.62447325,0
+IEX.US,D,20170411,000000,87.1933,88.0995,86.9516,88.0808,357660.60746392,0
+IEX.US,D,20170412,000000,87.9124,87.9124,86.1206,86.2344,205488.89876785,0
+IEX.US,D,20170413,000000,86.0839,86.5851,85.552,85.661,258790.94506558,0
+IEX.US,D,20170417,000000,85.9274,87.1933,85.7698,87.1021,242126.73610674,0
+IEX.US,D,20170418,000000,86.4385,87.6053,86.4385,87.3538,326360.44568331,0
+IEX.US,D,20170419,000000,87.846,88.1947,87.2774,87.7915,472791.65443149,0
+IEX.US,D,20170420,000000,90.5858,94.0029,90.2192,93.5494,1296554.4065389,0
+IEX.US,D,20170421,000000,93.5394,95.3809,93.5394,94.8786,607929.64608205,0
+IEX.US,D,20170424,000000,96.2812,96.5199,94.8588,95.353,583645.0900239,0
+IEX.US,D,20170425,000000,95.5155,97.548,94.0228,96.6169,554607.40808559,0
+IEX.US,D,20170426,000000,96.5199,97.7629,96.4555,97.3241,515741.41679224,0
+IEX.US,D,20170427,000000,97.5579,99.2685,97.3341,98.4494,414656.72504362,0
+IEX.US,D,20170428,000000,98.803,98.9911,97.6848,97.865,462104.18829566,0
+IEX.US,D,20170501,000000,98.3701,98.4295,97.237,97.5777,301791.18667313,0
+IEX.US,D,20170502,000000,97.855,97.9739,97.3519,97.753,281684.29308147,0
+IEX.US,D,20170503,000000,97.2954,97.5381,96.823,97.4688,410750.64092501,0
+IEX.US,D,20170504,000000,97.6154,97.6253,95.9474,97.0904,611424.82913157,0
+IEX.US,D,20170505,000000,97.3143,98.4395,96.8498,98.4395,318554.33495573,0
+IEX.US,D,20170508,000000,98.0927,98.585,97.9046,98.062,324983.37183019,0
+IEX.US,D,20170509,000000,98.2018,99.011,97.1796,97.3241,297130.9426071,0
+IEX.US,D,20170510,000000,97.2856,97.8016,97.1201,97.6649,297660.97469866,0
+IEX.US,D,20170511,000000,97.2756,97.9739,96.2416,97.7332,215974.44791642,0
+IEX.US,D,20170512,000000,97.5579,97.5965,96.8695,97.0062,170557.25997133,0
+IEX.US,D,20170515,000000,97.5282,98.0927,97.4688,97.6649,235916.77916346,0
+IEX.US,D,20170516,000000,97.9046,99.3977,97.6748,99.3379,822995.46755579,0
+IEX.US,D,20170517,000000,97.9442,98.9813,97.753,98.5088,425826.77277902,0
+IEX.US,D,20170518,000000,98.2018,99.5557,97.6352,98.9515,307580.14669797,0
+IEX.US,D,20170519,000000,99.675,100.794,98.9515,99.9818,701486.8725455,0
+IEX.US,D,20170522,000000,100.536,101.19,99.9319,100.12,401621.97393085,0
+IEX.US,D,20170523,000000,100.18,101.864,99.7046,101.834,706480.27964052,0
+IEX.US,D,20170524,000000,101.893,102.973,101.101,101.586,405481.61714239,0
+IEX.US,D,20170525,000000,101.893,102.329,100.646,101.11,549736.16076786,0
+IEX.US,D,20170526,000000,101.012,101.646,100.477,100.982,367769.58143124,0
+IEX.US,D,20170530,000000,100.506,101.309,100.2,101.16,497496.19782315,0
+IEX.US,D,20170531,000000,101.2,102.28,99.7534,101.666,3049797.5877751,0
+IEX.US,D,20170601,000000,101.913,102.151,101.12,102.062,492020.20912857,0
+IEX.US,D,20170602,000000,102.349,103.834,102.141,103.201,478386.77414856,0
+IEX.US,D,20170605,000000,103.003,103.38,102.636,102.933,268205.32459672,0
+IEX.US,D,20170606,000000,102.666,103.141,102.151,102.686,334809.66201535,0
+IEX.US,D,20170607,000000,102.824,103.29,102.497,102.726,456177.92471949,0
+IEX.US,D,20170608,000000,102.557,103.577,102.28,103.399,437113.93236704,0
+IEX.US,D,20170609,000000,103.428,104.409,103.28,104.024,406279.18924208,0
+IEX.US,D,20170612,000000,104.181,104.885,103.37,104.063,457916.42997982,0
+IEX.US,D,20170613,000000,104.024,104.795,103.637,104.795,398597.25746165,0
+IEX.US,D,20170614,000000,104.805,105.202,104.438,104.955,338590.55760185,0
+IEX.US,D,20170615,000000,103.894,105.944,103.894,105.924,263037.25930772,0
+IEX.US,D,20170616,000000,105.657,106.4,105.439,106.093,651452.85268662,0
+IEX.US,D,20170619,000000,106.815,107.718,106.093,107.629,266347.68831389,0
+IEX.US,D,20170620,000000,107.272,107.726,105.429,105.578,304463.55799956,0
+IEX.US,D,20170621,000000,105.38,105.569,103.954,104.131,308305.02868224,0
+IEX.US,D,20170622,000000,104.151,104.618,103.824,104.548,240311.50239125,0
+IEX.US,D,20170623,000000,104.508,105.766,104.231,105.627,455238.00114378,0
+IEX.US,D,20170626,000000,106.014,106.063,105.112,105.529,237327.16931951,0
+IEX.US,D,20170627,000000,105.519,105.736,104.488,104.488,270682.84603044,0
+IEX.US,D,20170628,000000,105.122,105.707,104.805,105.509,380664.00023788,0
+IEX.US,D,20170629,000000,105.697,105.697,104.004,104.578,299280.34893652,0
+IEX.US,D,20170630,000000,104.994,106.331,104.845,105.914,391130.36727265,0
+IEX.US,D,20170703,000000,106.371,107.479,105.786,106.391,171732.41683718,0
+IEX.US,D,20170705,000000,106.688,107.055,105.934,106.361,372878.08120901,0
+IEX.US,D,20170706,000000,106.103,107.084,105.439,105.598,661763.74364122,0
+IEX.US,D,20170707,000000,105.707,107.282,105.399,106.985,186276.49742975,0
+IEX.US,D,20170710,000000,106.825,107.362,106.558,106.797,229479.66560952,0
+IEX.US,D,20170711,000000,106.668,106.835,105.974,106.618,256421.44922003,0
+IEX.US,D,20170712,000000,107.519,108.303,107.104,107.439,457615.5736688,0
+IEX.US,D,20170713,000000,107.539,107.639,106.153,106.44,256522.40771366,0
+IEX.US,D,20170714,000000,106.45,107.569,106.381,107.162,379811.91055162,0
+IEX.US,D,20170717,000000,107.074,107.936,106.578,107.372,239249.41903824,0
+IEX.US,D,20170718,000000,107.074,107.411,106.499,106.618,212667.04766506,0
+IEX.US,D,20170719,000000,106.698,107.599,106.499,107.599,209394.98288645,0
+IEX.US,D,20170720,000000,107.192,108.113,106.538,107.469,244181.24145216,0
+IEX.US,D,20170721,000000,107.074,107.766,106.865,107.182,245193.85514327,0
+IEX.US,D,20170724,000000,107.132,107.232,106.668,107.104,273443.05124633,0
+IEX.US,D,20170725,000000,107.718,108.183,105.984,106.391,556567.01244698,0
+IEX.US,D,20170726,000000,106.548,111.026,106.548,110.056,645398.37182354,0
+IEX.US,D,20170727,000000,110.55,110.927,107.272,108.639,604665.65798294,0
+IEX.US,D,20170728,000000,108.341,109.916,106.598,109.659,346226.04847521,0
+IEX.US,D,20170731,000000,109.996,110.243,109.501,109.589,295211.72164317,0
+IEX.US,D,20170801,000000,109.818,110.213,108.332,108.688,559153.56905382,0
+IEX.US,D,20170802,000000,108.688,108.857,107.619,108.56,459354.07892913,0
+IEX.US,D,20170803,000000,108.61,108.807,108.073,108.807,179139.74151494,0
+IEX.US,D,20170804,000000,109.144,109.55,108.678,109.282,116743.35411087,0
+IEX.US,D,20170807,000000,109.243,110.243,109.223,110.095,209210.2288431,0
+IEX.US,D,20170808,000000,109.926,110.441,109.391,109.966,248546.68671678,0
+IEX.US,D,20170809,000000,109.798,109.906,108.727,108.857,240555.82194585,0
+IEX.US,D,20170810,000000,108.293,108.351,106.212,106.291,325177.21213796,0
+IEX.US,D,20170811,000000,106.034,106.895,106.034,106.371,204443.97835876,0
+IEX.US,D,20170814,000000,107.104,108.016,107.025,107.896,159480.09405006,0
+IEX.US,D,20170815,000000,107.986,108.42,107.766,108.303,174964.09821833,0
+IEX.US,D,20170816,000000,108.59,109.629,108.52,109.352,175823.25499914,0
+IEX.US,D,20170817,000000,109.064,109.362,106.806,106.815,230488.2409609,0
+IEX.US,D,20170818,000000,106.331,107.113,103.677,106.212,188885.26490519,0
+IEX.US,D,20170821,000000,106.173,106.727,105.905,106.658,189117.46944055,0
+IEX.US,D,20170822,000000,106.985,107.866,106.538,107.786,122685.77104604,0
+IEX.US,D,20170823,000000,107.252,107.816,107.074,107.094,125394.48743016,0
+IEX.US,D,20170824,000000,107.569,107.569,106.618,106.905,140009.23896828,0
+IEX.US,D,20170825,000000,107.479,107.826,107.192,107.659,130435.34501719,0
+IEX.US,D,20170828,000000,108.133,108.351,107.411,108.153,148152.55106461,0
+IEX.US,D,20170829,000000,107.579,108.52,107.579,108.322,126317.24806196,0
+IEX.US,D,20170830,000000,108.183,109.253,108.103,109.005,152171.70869607,0
+IEX.US,D,20170831,000000,109.491,110.71,109.064,110.57,247739.01876772,0
+IEX.US,D,20170901,000000,111.134,111.68,110.748,110.748,169820.2629678,0
+IEX.US,D,20170905,000000,110.431,111.017,109.461,110.243,206554.01087566,0
+IEX.US,D,20170906,000000,110.49,110.71,109.55,110.243,169864.68470501,0
+IEX.US,D,20170907,000000,110.412,111.095,109.184,111.046,182377.48040571,0
+IEX.US,D,20170908,000000,110.7,113.364,110.66,113.354,306686.66402933,0
+IEX.US,D,20170911,000000,114.027,114.502,112.938,113.502,187866.59370445,0
+IEX.US,D,20170912,000000,113.898,114.919,113.711,114.433,218301.54119462,0
+IEX.US,D,20170913,000000,114.295,114.443,112.858,113.047,245351.35039334,0
+IEX.US,D,20170914,000000,113.047,113.759,112.482,113.621,236123.74407542,0
+IEX.US,D,20170915,000000,113.304,114.393,113.304,114.334,373207.20589824,0
+IEX.US,D,20170918,000000,114.602,116.306,114.443,116.127,163909.14316567,0
+IEX.US,D,20170919,000000,116.186,116.533,115.712,115.989,220278.30849993,0
+IEX.US,D,20170920,000000,116.226,116.702,115.612,115.74,388814.37942875,0
+IEX.US,D,20170921,000000,115.829,116.326,115.156,115.8,345539.53071851,0
+IEX.US,D,20170922,000000,115.869,116.146,115.592,115.77,604914.01587728,0
+IEX.US,D,20170925,000000,115.682,116.642,115.345,116.196,232877.92850516,0
+IEX.US,D,20170926,000000,116.443,117.097,115.652,115.76,255726.85478386,0
+IEX.US,D,20170927,000000,116.306,116.593,115.245,115.642,254412.37519677,0
+IEX.US,D,20170928,000000,115.523,115.523,114.463,115.018,295493.39584041,0
+IEX.US,D,20170929,000000,114.948,115.216,114.195,114.225,437448.10498095,0
+IEX.US,D,20171002,000000,114.641,115.503,114.235,115.493,725777.48611325,0
+IEX.US,D,20171003,000000,115.513,116.097,115.216,115.839,608266.84745077,0
+IEX.US,D,20171004,000000,116.097,117.276,115.849,116.9,336357.35572272,0
+IEX.US,D,20171005,000000,117.127,117.949,115.919,116.355,198388.48791074,0
+IEX.US,D,20171006,000000,116.097,116.503,115.325,116.483,321109.59442954,0
+IEX.US,D,20171009,000000,116.642,117.019,115.662,115.78,304142.50998982,0
+IEX.US,D,20171010,000000,116.463,116.463,115.453,115.712,260978.71562257,0
+IEX.US,D,20171011,000000,115.899,116.543,115.483,115.879,329541.64781765,0
+IEX.US,D,20171012,000000,115.889,117.474,115.879,117.097,317552.82669891,0
+IEX.US,D,20171013,000000,117.682,118.455,117.197,117.444,224940.57173584,0
+IEX.US,D,20171016,000000,118.128,118.336,117.404,117.959,333958.58191404,0
+IEX.US,D,20171017,000000,114.978,117.761,114.047,117.137,620093.12539479,0
+IEX.US,D,20171018,000000,117.939,118.326,117.384,117.454,425076.65117134,0
+IEX.US,D,20171019,000000,116.94,117.573,116.216,117.554,235637.12413611,0
+IEX.US,D,20171020,000000,118.128,118.653,117.652,118.623,282495.99937027,0
+IEX.US,D,20171023,000000,118.484,118.722,117.563,117.652,164404.84936941,0
+IEX.US,D,20171024,000000,118.187,119.821,118.168,119.674,264136.69730336,0
+IEX.US,D,20171025,000000,119.167,119.941,118.445,119.811,442313.29478906,0
+IEX.US,D,20171026,000000,120.188,122.011,119.287,121.891,493887.94126076,0
+IEX.US,D,20171027,000000,121.486,121.486,119.674,121.109,363896.81361553,0
+IEX.US,D,20171030,000000,121.109,121.109,119.841,120.673,271234.07940566,0
+IEX.US,D,20171031,000000,121.059,121.377,120.782,120.922,360075.53463158,0
+IEX.US,D,20171101,000000,122.05,122.05,120.248,120.742,271779.25527128,0
+IEX.US,D,20171102,000000,120.713,121.436,119.931,121.179,255043.36578197,0
+IEX.US,D,20171103,000000,121.179,121.436,120.327,120.535,403268.60696198,0
+IEX.US,D,20171106,000000,120.376,121.267,120.001,120.585,143448.8948463,0
+IEX.US,D,20171107,000000,120.505,120.505,119.781,120.228,196345.08799963,0
+IEX.US,D,20171108,000000,120.228,120.842,119.454,120.742,235676.49794863,0
+IEX.US,D,20171109,000000,119.761,120.148,118.91,120.039,172356.34032782,0
+IEX.US,D,20171110,000000,120.108,121.219,119.931,120.732,184685.39157012,0
+IEX.US,D,20171113,000000,120.108,121.267,120.001,120.673,244596.18086097,0
+IEX.US,D,20171114,000000,120.138,120.625,119.761,120.376,157768.84758301,0
+IEX.US,D,20171115,000000,119.841,120.148,119.02,119.257,129734.69307139,0
+IEX.US,D,20171116,000000,119.811,121.01,119.751,120.822,182299.74236561,0
+IEX.US,D,20171117,000000,120.405,121.238,119.377,120.822,179774.77043988,0
+IEX.US,D,20171120,000000,121.416,122.001,120.485,121.743,163704.19742361,0
+IEX.US,D,20171121,000000,119.921,123.05,119.921,122.714,312763.35576101,0
+IEX.US,D,20171122,000000,122.982,123.526,122.348,122.882,136677.60867843,0
+IEX.US,D,20171124,000000,123.119,123.358,122.565,123.249,78375.088191131,0
+IEX.US,D,20171127,000000,123.476,124.19,122.782,123.387,360624.74883694,0
+IEX.US,D,20171128,000000,123.753,125.24,123.259,125.081,239689.59807048,0
+IEX.US,D,20171129,000000,125.22,125.784,124.407,124.982,224370.15624682,0
+IEX.US,D,20171130,000000,124.982,128.004,124.625,127.874,461223.83023118,0
+IEX.US,D,20171201,000000,127.241,127.904,124.318,126.369,316620.97980268,0
+IEX.US,D,20171204,000000,127.557,127.845,125.715,125.983,269199.76575899,0
+IEX.US,D,20171205,000000,126.349,126.408,125.17,125.319,305334.8297996,0
+IEX.US,D,20171206,000000,125.042,125.666,124.22,124.487,311338.83141588,0
+IEX.US,D,20171207,000000,124.695,126.042,124.467,124.794,258407.30278977,0
+IEX.US,D,20171208,000000,125.329,125.556,124.824,125.111,187823.1815522,0
+IEX.US,D,20171211,000000,125.17,125.814,124.556,124.804,165140.83678798,0
+IEX.US,D,20171212,000000,124.804,125.002,123.476,123.853,214486.31972029,0
+IEX.US,D,20171213,000000,123.606,124.358,122.842,122.992,186402.6955468,0
+IEX.US,D,20171214,000000,123.149,123.665,121.723,121.911,235857.21365222,0
+IEX.US,D,20171215,000000,122.446,124.794,122.446,123.733,471266.17159272,0
+IEX.US,D,20171218,000000,124.734,125.438,123.793,124.437,250990.8918476,0
+IEX.US,D,20171219,000000,124.804,124.814,123.626,124.625,138510.00533784,0
+IEX.US,D,20171220,000000,124.824,125.299,124.328,124.982,149215.64400254,0
+IEX.US,D,20171221,000000,125.24,125.873,124.606,125.418,348597.56349061,0
+IEX.US,D,20171222,000000,125.447,125.447,123.396,124.566,137266.19669631,0
+IEX.US,D,20171226,000000,124.15,124.893,123.377,124.517,124597.92491542,0
+IEX.US,D,20171227,000000,124.517,125.15,124.18,124.714,142755.30999505,0
+IEX.US,D,20171228,000000,125.289,125.289,124.13,124.982,231941.03368426,0
+IEX.US,D,20171229,000000,125.141,125.606,124.407,124.467,217610.98509818,0
+IEX.US,D,20180102,000000,125.16,125.289,123.358,124.19,468649.3274378,0
+IEX.US,D,20180103,000000,123.803,125.428,123.685,125.339,399476.60594118,0
+IEX.US,D,20180104,000000,125.943,127.557,125.943,127.32,415647.12786615,0
+IEX.US,D,20180105,000000,127.677,127.706,126.101,127.062,180966.08066474,0
+IEX.US,D,20180108,000000,126.834,127.974,126.398,127.29,284456.6133166,0
+IEX.US,D,20180109,000000,127.508,129.588,127.508,128.062,253433.07780854,0
+IEX.US,D,20180110,000000,127.657,127.657,126.141,127.26,279917.51944291,0
+IEX.US,D,20180111,000000,127.538,129.36,127.418,129.321,186611.67962861,0
+IEX.US,D,20180112,000000,129.429,129.885,128.608,129.389,168944.95282803,0
+IEX.US,D,20180116,000000,130.281,131.054,128.805,129.409,277042.22154429,0
+IEX.US,D,20180117,000000,130.034,130.034,128.855,129.102,250007.55611963,0
+IEX.US,D,20180118,000000,129.529,130.38,129.162,129.281,216368.18604159,0
+IEX.US,D,20180119,000000,129.895,130.945,129.736,130.836,117388.47888518,0
+IEX.US,D,20180122,000000,130.638,131.569,128.716,130.222,227051.61383768,0
+IEX.US,D,20180123,000000,130.073,130.737,129.271,130.202,214309.64235644,0
+IEX.US,D,20180124,000000,130.796,131.599,130.143,130.707,218782.10362432,0
+IEX.US,D,20180125,000000,131.44,133.243,130.796,133.164,399705.78172172,0
+IEX.US,D,20180126,000000,133.391,135.401,132.629,134.709,299403.51829874,0
+IEX.US,D,20180129,000000,134.432,135.421,132.946,133.005,235014.2102304,0
+IEX.US,D,20180130,000000,140.286,140.286,133.342,136.601,711887.61655941,0
+IEX.US,D,20180131,000000,137.769,139.889,134.997,135.698,579235.22302208,0
+IEX.US,D,20180201,000000,135.431,137.324,134.163,136.69,310230.3071558,0
+IEX.US,D,20180202,000000,136.323,136.363,134.145,134.432,356319.87866848,0
+IEX.US,D,20180205,000000,132.807,134.59,127.795,128.042,373375.80658261,0
+IEX.US,D,20180206,000000,125.398,129.261,123.626,128.181,477025.85365441,0
+IEX.US,D,20180207,000000,128.231,130.668,127.697,129.251,294048.67979653,0
+IEX.US,D,20180208,000000,129.796,130.311,125.467,125.527,393558.4190445,0
+IEX.US,D,20180209,000000,127.191,127.468,120.475,123.793,520090.70869789,0
+IEX.US,D,20180212,000000,124.566,127.062,123.843,125.438,324184.79014556,0
+IEX.US,D,20180213,000000,125.131,126.428,123.733,125.794,332986.35162036,0
+IEX.US,D,20180214,000000,125.398,127.795,124.15,127.725,210117.84570085,0
+IEX.US,D,20180215,000000,128.627,129.588,127.418,129.529,197016.46198229,0
+IEX.US,D,20180216,000000,129.409,131.133,129.152,129.875,226379.23027009,0
+IEX.US,D,20180220,000000,129.409,130.242,129.409,129.409,195722.17409393,0
+IEX.US,D,20180221,000000,129.162,132.4,129.162,129.657,317098.51347756,0
+IEX.US,D,20180222,000000,130.628,131.698,130.628,130.628,203832.16988736,0
+IEX.US,D,20180223,000000,131.232,132.658,130.846,132.619,233274.69538513,0
+IEX.US,D,20180226,000000,133.381,134.303,132.103,134.105,274408.21444544,0
+IEX.US,D,20180227,000000,134.283,134.937,131.806,131.976,303117.78127946,0
+IEX.US,D,20180228,000000,132.658,132.658,129.379,129.379,274983.67785915,0
+IEX.US,D,20180301,000000,129.885,130.816,126.844,128.568,262531.45725463,0
+IEX.US,D,20180302,000000,127.488,130.093,126.884,129.964,399266.61227442,0
+IEX.US,D,20180305,000000,129.341,131.956,129.072,131.381,381291.96206827,0
+IEX.US,D,20180306,000000,131.806,133.718,131.093,133.371,346898.43204279,0
+IEX.US,D,20180307,000000,132.42,134.977,131.986,134.353,463944.66163456,0
+IEX.US,D,20180308,000000,134.739,135.511,133.461,135.074,281507.61571762,0
+IEX.US,D,20180309,000000,135.948,139.899,135.698,139.453,454342.49930526,0
+IEX.US,D,20180312,000000,139.899,139.899,137.661,138.74,201052.78255767,0
+IEX.US,D,20180313,000000,139.285,139.909,137.908,138.355,182258.34938321,0
+IEX.US,D,20180314,000000,138.819,139.84,137.146,138.919,265088.73589831,0
+IEX.US,D,20180315,000000,138.919,139.78,137.868,138.929,208275.35319208,0
+IEX.US,D,20180316,000000,139.383,140.226,138.652,139.7,487524.52740716,0
+IEX.US,D,20180319,000000,139.096,139.602,137.086,139.265,145232.83142877,0
+IEX.US,D,20180320,000000,139.523,142.484,139.523,142.207,439493.52406193,0
+IEX.US,D,20180321,000000,141.91,142.544,141.087,141.524,320702.7317002,0
+IEX.US,D,20180322,000000,140.493,140.741,136.789,136.849,210049.19392518,0
+IEX.US,D,20180323,000000,137.868,140.79,134.797,135.027,328337.21298862,0
+IEX.US,D,20180326,000000,136.65,137.7,135.334,137.423,416529.50510049,0
+IEX.US,D,20180327,000000,138.245,138.335,133.034,133.828,323065.16045118,0
+IEX.US,D,20180328,000000,133.778,134.56,131.846,132.877,374406.59280258,0
+IEX.US,D,20180329,000000,133.808,136.115,132.877,134.787,330745.07306174,0
+IEX.US,D,20180402,000000,134.787,135.501,130.776,131.856,339925.22888766,0
+IEX.US,D,20180403,000000,132.737,134.323,132.073,133.531,392886.03547692,0
+IEX.US,D,20180404,000000,131.747,135.046,130.885,134.917,315638.65365964,0
+IEX.US,D,20180405,000000,135.294,136.372,134.432,134.907,263499.64920855,0
+IEX.US,D,20180406,000000,134.125,134.729,129.836,131.252,310112.18571825,0
+IEX.US,D,20180409,000000,132.005,133.818,130.965,131.698,248129.72813808,0
+IEX.US,D,20180410,000000,133.55,134.897,133.064,133.718,453490.40961901,0
+IEX.US,D,20180411,000000,132.917,134.154,132.203,133.401,293138.03418398,0
+IEX.US,D,20180412,000000,133.828,135.094,133.054,134.49,236101.53320681,0
+IEX.US,D,20180413,000000,135.521,136.274,133.521,134.243,184099.83230706,0
+IEX.US,D,20180416,000000,134.797,135.017,133.866,134.767,351565.74320337,0
+IEX.US,D,20180417,000000,136.075,137.344,135.074,136.66,243301.89297262,0
+IEX.US,D,20180418,000000,137.522,137.868,136.442,137.74,256314.43321679,0
+IEX.US,D,20180419,000000,137.522,138.71,136.492,137.304,303340.89955037,0
+IEX.US,D,20180420,000000,137.799,138.789,135.651,136.779,332185.75076586,0
+IEX.US,D,20180423,000000,137.314,138.245,134.907,134.957,208354.1008171,0
+IEX.US,D,20180424,000000,136.155,136.581,129.034,130.855,389319.17189691,0
+IEX.US,D,20180425,000000,130.38,131.371,129.419,130.351,354711.60986493,0
+IEX.US,D,20180426,000000,130.638,130.638,127.547,129.706,464330.32308024,0
+IEX.US,D,20180427,000000,129.776,131.242,127.755,129.072,350976.14560057,0
+IEX.US,D,20180430,000000,128.389,130.499,126.27,126.398,484801.67683391,0
+IEX.US,D,20180501,000000,126.398,126.646,125.071,126.091,540169.33391134,0
+IEX.US,D,20180502,000000,126.3,126.804,125.447,125.676,481311.54170906,0
+IEX.US,D,20180503,000000,125.616,126.517,123.289,125.388,398015.73653832,0
+IEX.US,D,20180504,000000,124.744,130.043,124.348,129.082,517982.69535087,0
+IEX.US,D,20180507,000000,129.311,129.499,128.548,128.875,482705.77850612,0
+IEX.US,D,20180508,000000,127.845,129.667,127.845,128.974,337084.25687686,0
+IEX.US,D,20180509,000000,129.578,129.746,128.558,129.182,342724.80791607,0
+IEX.US,D,20180510,000000,129.846,130.975,129.548,130.361,243753.17743915,0
+IEX.US,D,20180511,000000,130.826,131.459,130.172,131.272,246658.76288587,0
+IEX.US,D,20180514,000000,131.698,132.263,130.4,130.658,193102.30118418,0
+IEX.US,D,20180515,000000,129.974,130.261,129.479,130.063,157576.01686018,0
+IEX.US,D,20180516,000000,130.192,131.133,129.954,130.351,204757.95927396,0
+IEX.US,D,20180517,000000,130.291,131.41,130.212,130.935,202811.47951673,0
+IEX.US,D,20180518,000000,130.549,132.61,130.549,132.37,315087.42028442,0
+IEX.US,D,20180521,000000,133.332,134.867,133.015,134.739,205338.47061233,0
+IEX.US,D,20180522,000000,134.719,135.294,133.034,133.114,202008.85949236,0
+IEX.US,D,20180523,000000,132.619,133.322,132.035,132.57,201970.49526478,0
+IEX.US,D,20180524,000000,132.52,133.798,132.273,133.699,292775.59319184,0
+IEX.US,D,20180525,000000,133.025,133.391,131.836,132.133,133050.17000224,0
+IEX.US,D,20180529,000000,131.153,132.55,129.776,130.816,257316.95105855,0
+IEX.US,D,20180530,000000,131.786,134.48,131.786,133.371,346968.0934034,0
+IEX.US,D,20180531,000000,132.41,133.164,131.539,131.569,649416.51987008,0
+IEX.US,D,20180601,000000,132.619,133.054,132.153,132.322,291611.54176026,0
+IEX.US,D,20180604,000000,132.737,133.649,131.569,132.103,297859.86293112,0
+IEX.US,D,20180605,000000,132.332,134.045,132.332,134.006,323228.71321086,0
+IEX.US,D,20180606,000000,134.273,135.363,133.609,135.174,246363.96408446,0
+IEX.US,D,20180607,000000,135.561,136.699,134.787,135.958,229486.73270408,0
+IEX.US,D,20180608,000000,135.818,136.749,135.411,136.719,245204.96057757,0
+IEX.US,D,20180611,000000,136.69,137.472,135.868,136.035,245688.55176207,0
+IEX.US,D,20180612,000000,136.304,136.432,135.144,135.878,254746.54781069,0
+IEX.US,D,20180613,000000,136.135,136.313,134.54,134.897,245323.08201512,0
+IEX.US,D,20180614,000000,135.134,136.769,135.134,136.284,320272.64851734,0
+IEX.US,D,20180615,000000,135.948,136.185,134.323,135.898,569640.12778733,0
+IEX.US,D,20180618,000000,134.739,137.017,134.402,136.591,283972.01254716,0
+IEX.US,D,20180619,000000,135.651,136.145,133.471,134.343,290758.44248908,0
+IEX.US,D,20180620,000000,135.244,135.401,133.461,133.956,243807.69502571,0
+IEX.US,D,20180621,000000,133.866,133.866,130.865,131.639,277560.13861662,0
+IEX.US,D,20180622,000000,132.807,132.807,131.342,131.549,379067.84645356,0
+IEX.US,D,20180625,000000,131.302,131.44,129.192,130.063,297743.76066344,0
+IEX.US,D,20180626,000000,130.44,130.678,128.944,129.072,437701.51079997,0
+IEX.US,D,20180627,000000,129.628,131.242,128.637,128.637,374227.89626885,0
+IEX.US,D,20180628,000000,128.687,129.429,127.389,128.568,321509.39006432,0
+IEX.US,D,20180629,000000,129.291,131.362,129.142,129.479,469121.81318799,0
+IEX.US,D,20180702,000000,128.944,129.271,127.775,128.835,465556.96877785,0
+IEX.US,D,20180703,000000,129.232,130.311,128.389,128.488,191150.77350229,0
+IEX.US,D,20180705,000000,129.261,130.786,128.32,130.519,542980.01837405,0
+IEX.US,D,20180706,000000,130.608,130.865,129.608,130.331,240665.8667039,0
+IEX.US,D,20180709,000000,130.915,131.876,130.469,131.292,443261.29504426,0
+IEX.US,D,20180710,000000,131.45,132.312,130.855,131.649,397344.36255568,0
+IEX.US,D,20180711,000000,130.4,130.618,129.182,129.706,285148.17899797,0
+IEX.US,D,20180712,000000,130.172,131.272,129.043,131.064,310358.5244427,0
+IEX.US,D,20180713,000000,130.895,132.342,130.895,131.946,379637.25235764,0
+IEX.US,D,20180716,000000,131.846,132.163,130.519,130.786,253397.74233577,0
+IEX.US,D,20180717,000000,130.707,132.37,129.945,131.926,271176.5330643,0
+IEX.US,D,20180718,000000,132.352,132.688,131.342,132.361,305240.93840053,0
+IEX.US,D,20180719,000000,132.213,134.323,131.836,133.866,242247.88629911,0
+IEX.US,D,20180720,000000,133.441,134.977,132.767,133.262,262975.6746266,0
+IEX.US,D,20180723,000000,132.629,132.629,130.568,130.806,245706.72429092,0
+IEX.US,D,20180724,000000,131.717,133.431,131.599,132.837,354891.3159836,0
+IEX.US,D,20180725,000000,136.739,142.801,135.738,141.831,1029700.9161719,0
+IEX.US,D,20180726,000000,142.752,144.742,140.949,143.108,623687.24776806,0
+IEX.US,D,20180727,000000,143.504,143.554,141.84,142.702,357172.97793968,0
+IEX.US,D,20180730,000000,142.752,143.702,140.682,140.82,380246.03207423,0
+IEX.US,D,20180731,000000,142.128,146.427,141.434,146.149,579999.47881887,0
+IEX.US,D,20180801,000000,145.971,146.545,145.089,145.268,417260.44459438,0
+IEX.US,D,20180802,000000,144.375,146.782,144.069,145.406,434375.93801974,0
+IEX.US,D,20180803,000000,145.862,146.318,143.425,144.415,356791.35483375,0
+IEX.US,D,20180806,000000,144.702,146.08,144.614,145.575,236043.98686543,0
+IEX.US,D,20180807,000000,146.318,147.139,145.733,145.862,256710.19051183,0
+IEX.US,D,20180808,000000,145.604,145.852,144.356,145.139,162355.3919487,0
+IEX.US,D,20180809,000000,145.376,145.862,143.931,144.307,115147.20032655,0
+IEX.US,D,20180810,000000,143.762,144.575,143.217,143.742,167774.84388684,0
+IEX.US,D,20180813,000000,144.069,144.475,142.801,143.781,243832.93464912,0
+IEX.US,D,20180814,000000,144.148,146.04,143.138,144.742,272143.71543328,0
+IEX.US,D,20180815,000000,143.881,144.664,142.108,144.238,260323.4949989,0
+IEX.US,D,20180816,000000,144.802,145.803,144.465,144.674,215924.97825454,0
+IEX.US,D,20180817,000000,144.644,145.525,144.415,144.752,368359.17903405,0
+IEX.US,D,20180820,000000,145.446,146.09,144.812,145.674,275500.58534653,0
+IEX.US,D,20180821,000000,145.614,146.545,144.961,146.328,368333.93941064,0
+IEX.US,D,20180822,000000,145.941,146.021,144.307,145.436,147244.93420686,0
+IEX.US,D,20180823,000000,145.297,145.406,143.357,143.654,354115.9547525,0
+IEX.US,D,20180824,000000,144.049,144.664,143.029,144.158,352129.09159784,0
+IEX.US,D,20180827,000000,144.931,146.278,144.228,146.08,228544.78995849,0
+IEX.US,D,20180828,000000,146.645,146.962,145.763,146.238,183804.02392072,0
+IEX.US,D,20180829,000000,146.744,148.467,145.911,147.843,188329.99319022,0
+IEX.US,D,20180830,000000,147.556,147.833,146.218,146.476,248178.18821503,0
+IEX.US,D,20180831,000000,146.188,146.675,145.525,145.803,319196.43097522,0
+IEX.US,D,20180904,000000,145.763,145.981,144.415,145.406,179260.89170729,0
+IEX.US,D,20180905,000000,144.683,145.852,144.366,145.307,309604.36449528,0
+IEX.US,D,20180906,000000,145.376,146.645,145.169,145.189,369797.8375683,0
+IEX.US,D,20180907,000000,144.644,146.387,143.781,144.971,271317.87495538,0
+IEX.US,D,20180910,000000,145.327,146.665,145.089,145.139,345497.12815118,0
+IEX.US,D,20180911,000000,144.515,145.823,143.911,144.712,463403.52410869,0
+IEX.US,D,20180912,000000,144.802,145.228,143.494,143.821,303313.6407571,0
+IEX.US,D,20180913,000000,144.178,145.971,144.138,145.941,450434.39601678,0
+IEX.US,D,20180914,000000,146.139,148.08,146.139,147.763,410140.85162348,0
+IEX.US,D,20180917,000000,148.2,148.467,146.1,146.466,270671.74059613,0
+IEX.US,D,20180918,000000,146.892,148.665,146.635,148.437,308833.04160394,0
+IEX.US,D,20180919,000000,148.467,148.864,146.952,147.586,288672.64001065,0
+IEX.US,D,20180920,000000,148.557,149.893,148.22,149.19,314044.51904521,0
+IEX.US,D,20180921,000000,149.378,150.19,148.467,148.605,510336.09904321,0
+IEX.US,D,20180924,000000,148.517,148.517,146.515,147.279,233214.12028895,0
+IEX.US,D,20180925,000000,147.973,147.973,146.447,146.555,238815.29751563,0
+IEX.US,D,20180926,000000,146.763,147.793,145.555,145.842,330443.20716578,0
+IEX.US,D,20180927,000000,146.13,146.694,144.802,144.832,266413.31133476,0
+IEX.US,D,20180928,000000,144.624,145.139,143.088,143.385,418624.39384334,0
+IEX.US,D,20181001,000000,144.505,144.872,142.326,143.801,602326.44968549,0
+IEX.US,D,20181002,000000,143.772,144,142.554,142.673,313428.67223404,0
+IEX.US,D,20181003,000000,142.94,144.327,141.84,143.674,600770.67929864,0
+IEX.US,D,20181004,000000,143.247,144.258,142.068,142.583,222882.02805069,0
+IEX.US,D,20181005,000000,142.89,143.327,140.057,140.9,151308.51357552,0
+IEX.US,D,20181008,000000,140.464,141.177,137.799,138.75,383262.67186395,0
+IEX.US,D,20181009,000000,138.047,138.889,135.908,136.492,526378.40368127,0
+IEX.US,D,20181010,000000,135.868,136.591,132.867,133.342,597431.98191423,0
+IEX.US,D,20181011,000000,132.59,133.996,127.547,127.706,495833.41143304,0
+IEX.US,D,20181012,000000,129.716,130.222,126.487,129.875,565467.51324555,0
+IEX.US,D,20181015,000000,129.379,130.172,128.915,129.034,344889.35801952,0
+IEX.US,D,20181016,000000,129.409,131.559,129.024,130.598,576917.2160083,0
+IEX.US,D,20181017,000000,130.469,131.896,130.063,131.133,682874.16465958,0
+IEX.US,D,20181018,000000,129.964,129.974,127.845,128.281,576478.046561,0
+IEX.US,D,20181019,000000,128.419,128.706,126.597,126.814,324135.32048368,0
+IEX.US,D,20181022,000000,127.121,128.458,126.32,127.498,620223.36185157,0
+IEX.US,D,20181023,000000,124.645,125.676,122.792,123.536,838904.50698225,0
+IEX.US,D,20181024,000000,125.369,127.835,121.297,121.377,960308.10515916,0
+IEX.US,D,20181025,000000,123.119,124.962,120.465,121.109,761862.07090705,0
+IEX.US,D,20181026,000000,119.544,124.259,119.415,121.614,515642.47746849,0
+IEX.US,D,20181029,000000,123.396,123.903,117.89,119.337,308078.88165651,0
+IEX.US,D,20181030,000000,119.821,120.762,118.811,119.574,455766.01406547,0
+IEX.US,D,20181031,000000,120.95,122.655,120.485,121.069,1007876.7186036,0
+IEX.US,D,20181101,000000,121.644,126.32,120.663,125.963,613986.146115,0
+IEX.US,D,20181102,000000,127.201,128.865,126.765,128.052,626651.38914108,0
+IEX.US,D,20181105,000000,128.211,129.212,126.755,127.874,395637.15442838,0
+IEX.US,D,20181106,000000,127.448,128.845,127.37,128.37,489753.69094654,0
+IEX.US,D,20181107,000000,129.35,132.787,128.458,132.263,436422.36668565,0
+IEX.US,D,20181108,000000,131.926,133.184,129.648,130.331,328243.32158955,0
+IEX.US,D,20181109,000000,129.419,130.331,127.854,129.379,307960.76021896,0
+IEX.US,D,20181112,000000,129.756,129.885,126.577,126.944,294793.75347953,0
+IEX.US,D,20181113,000000,127.32,129.142,126.25,126.646,269293.65715806,0
+IEX.US,D,20181114,000000,127.904,130.202,126.993,127.687,385870.42975446,0
+IEX.US,D,20181115,000000,126.775,130.678,126.587,129.875,378314.69609106,0
+IEX.US,D,20181116,000000,129.202,131.479,129.202,130.558,245174.67302948,0
+IEX.US,D,20181119,000000,129.855,130.905,127.825,128.508,429425.94307699,0
+IEX.US,D,20181120,000000,127.141,128.281,125.517,125.993,546008.77318299,0
+IEX.US,D,20181121,000000,126.121,128.697,126.121,126.973,327175.18072693,0
+IEX.US,D,20181123,000000,125.369,127.151,124.011,125.447,135472.16426446,0
+IEX.US,D,20181126,000000,126.31,127.627,125.814,127.201,222193.49112412,0
+IEX.US,D,20181127,000000,126.775,126.775,125.141,125.844,184848.9443298,0
+IEX.US,D,20181128,000000,126.111,128.627,125.378,128.508,193834.25026302,0
+IEX.US,D,20181129,000000,127.934,129.142,127.418,128.271,202835.7095552,0
+IEX.US,D,20181130,000000,127.835,131.609,127.835,131.172,470288.89337437,0
+IEX.US,D,20181203,000000,133.521,136.075,130.618,132.867,393754.27852214,0
+IEX.US,D,20181204,000000,132.707,132.897,128.191,128.399,481363.03054082,0
+IEX.US,D,20181206,000000,126.121,128.915,124.358,128.915,428832.30713443,0
+IEX.US,D,20181207,000000,128.399,130.806,126.924,127.587,1223536.1760199,0
+IEX.US,D,20181210,000000,127.121,128.934,126.33,128.291,797091.53725979,0
+IEX.US,D,20181211,000000,129.806,131.015,126.637,127.488,271841.84953732,0
+IEX.US,D,20181212,000000,129.648,131.352,128.855,129.459,330582.52988699,0
+IEX.US,D,20181213,000000,129.558,130.172,128.211,128.885,188804.49811029,0
+IEX.US,D,20181214,000000,127.468,129.024,126.369,126.537,461626.65462078,0
+IEX.US,D,20181217,000000,126.607,126.934,122.872,123.436,416045.913916,0
+IEX.US,D,20181218,000000,124.695,125.913,122.427,123.169,465928.49603443,0
+IEX.US,D,20181219,000000,122.753,124.07,119.197,119.991,625295.51657162,0
+IEX.US,D,20181220,000000,119.059,121.169,118.563,119.267,504820.73653611,0
+IEX.US,D,20181221,000000,119.751,122.08,117.712,118.108,639043.03464942,0
+IEX.US,D,20181224,000000,117.484,117.484,113.086,113.254,182437.04591695,0
+IEX.US,D,20181226,000000,113.799,118.128,112.383,118.078,285285.4825493,0
+IEX.US,D,20181227,000000,116.038,119.791,114.968,119.751,380824.52424275,0
+IEX.US,D,20181228,000000,120.336,120.336,117.811,118.524,479025.84141325,0
+IEX.US,D,20181231,000000,119.128,120.663,118.742,120.525,324373.58252865,0
+IEX.US,D,20190102,000000,118.91,119.554,117.306,119.377,281277.43035214,0
+IEX.US,D,20190103,000000,119.04,119.137,115.375,115.919,309344.90116665,0
+IEX.US,D,20190104,000000,118.286,123.586,117.761,123.476,449846.81758385,0
+IEX.US,D,20190107,000000,123.576,126.617,122.902,125.844,617686.27490661,0
+IEX.US,D,20190108,000000,127.161,128.865,126.944,128.795,440776.70651599,0
+IEX.US,D,20190109,000000,129.449,130.202,128.291,129.389,353789.85881808,0
+IEX.US,D,20190110,000000,128.855,130.45,127.884,130.37,294936.10495555,0
+IEX.US,D,20190111,000000,129.756,130.688,128.379,130.361,289683.2345319,0
+IEX.US,D,20190114,000000,129.628,130.311,128.954,129.182,179205.3645358,0
+IEX.US,D,20190115,000000,129.271,130.281,127.795,128.954,211109.25810832,0
+IEX.US,D,20190116,000000,129.321,130.965,129.112,130.073,316479.6379116,0
+IEX.US,D,20190117,000000,129.558,132.936,129.558,132.015,449997.24573936,0
+IEX.US,D,20190118,000000,133.352,135.334,132.47,134.817,524343.08044966,0
+IEX.US,D,20190122,000000,133.272,133.679,130.698,131.786,319628.53332796,0
+IEX.US,D,20190123,000000,132.44,133.352,130.004,130.143,322965.21154249,0
+IEX.US,D,20190124,000000,130.42,132.025,129.994,130.965,311078.35850231,0
+IEX.US,D,20190125,000000,132.55,133.391,131.362,131.45,274820.12509946,0
+IEX.US,D,20190128,000000,129.122,130.816,128.785,129.885,396086.41972503,0
+IEX.US,D,20190129,000000,130.688,133.322,130.688,133.204,374302.60555415,0
+IEX.US,D,20190130,000000,125.696,132.37,124.497,131.302,569561.3801623,0
+IEX.US,D,20190131,000000,131.232,132.857,130.469,132.035,451354.12789377,0
+IEX.US,D,20190201,000000,131.926,133.332,131.381,132.233,277024.04901544,0
+IEX.US,D,20190204,000000,132.283,132.42,131.649,132.293,212636.76011696,0
+IEX.US,D,20190205,000000,132.173,132.965,131.539,132.49,280363.75598477,0
+IEX.US,D,20190206,000000,132.035,133.272,132.035,132.352,212679.16268429,0
+IEX.US,D,20190207,000000,131.39,132.163,130.469,132.025,370428.8281535,0
+IEX.US,D,20190208,000000,131.529,134.135,131.529,134.085,421228.1133941,0
+IEX.US,D,20190211,000000,134.283,134.67,133.521,134.422,292911.88715824,0
+IEX.US,D,20190212,000000,135.284,138.413,134.699,136.908,340072.62828836,0
+IEX.US,D,20190213,000000,137.383,137.988,135.848,135.967,369902.83440168,0
+IEX.US,D,20190214,000000,135.294,136.859,134.787,135.104,460581.73421169,0
+IEX.US,D,20190215,000000,135.838,138.096,135.591,138.008,272423.37046064,0
+IEX.US,D,20190219,000000,137.512,138.433,136.412,136.502,287127.97505809,0
+IEX.US,D,20190220,000000,136.552,137.482,136.175,137.106,223762.38611517,0
+IEX.US,D,20190221,000000,136.304,136.759,135.481,136.422,323844.56002202,0
+IEX.US,D,20190222,000000,136.937,138.522,136.392,138.423,328296.82959117,0
+IEX.US,D,20190225,000000,139.136,139.81,138.373,138.7,326475.53836606,0
+IEX.US,D,20190226,000000,138.205,139.057,137.363,137.462,243743.08158978,0
+IEX.US,D,20190227,000000,137.156,139.086,136.809,138.829,281816.54870813,0
+IEX.US,D,20190228,000000,138.632,138.681,137.175,137.988,291069.39464946,0
+IEX.US,D,20190301,000000,139.126,139.355,137.75,138.72,191342.59464019,0
+IEX.US,D,20190304,000000,139.592,140.464,138.175,139.393,264476.9274269,0
+IEX.US,D,20190305,000000,139.393,140.296,138.373,138.612,386022.87707983,0
+IEX.US,D,20190306,000000,138.582,140.097,138.582,138.959,231310.04309906,0
+IEX.US,D,20190307,000000,138.988,139.146,136.809,137.73,205522.21507075,0
+IEX.US,D,20190308,000000,136.502,137.264,136.195,136.898,279516.71422321,0
+IEX.US,D,20190311,000000,136.908,140.662,136.908,140.543,365911.94514843,0
+IEX.US,D,20190312,000000,140.543,140.761,139.513,139.71,337157.95657722,0
+IEX.US,D,20190313,000000,140.226,141.761,139.78,141.157,417134.24647735,0
+IEX.US,D,20190314,000000,140.751,141.147,139.979,140.464,391727.03197002,0
+IEX.US,D,20190315,000000,141.038,142.356,140.761,141.454,595278.53724507,0
+IEX.US,D,20190318,000000,141.494,143.654,141.276,143.634,373711.99836641,0
+IEX.US,D,20190319,000000,143.683,144.198,142.247,142.871,320733.0192483,0
+IEX.US,D,20190320,000000,142.722,143.604,141.058,142.276,268412.28950867,0
+IEX.US,D,20190321,000000,141.365,145.783,141.365,145.218,404694.14089206,0
+IEX.US,D,20190322,000000,145.039,145.199,141.494,141.663,333130.72226625,0
+IEX.US,D,20190325,000000,141.326,142.712,140.8,141.553,197329.43331255,0
+IEX.US,D,20190326,000000,143.02,144.248,142.871,143.971,218128.90217052,0
+IEX.US,D,20190327,000000,143.971,144.971,143.088,143.614,280349.62179567,0
+IEX.US,D,20190328,000000,143.712,145.396,143.644,145.029,157909.17988915,0
+IEX.US,D,20190329,000000,145.466,146.188,143.692,145.317,433939.79732726,0
+IEX.US,D,20190401,000000,146.525,149.517,146.397,149.181,438312.30968644,0
+IEX.US,D,20190402,000000,149.309,149.626,148.011,148.279,226511.48589674,0
+IEX.US,D,20190403,000000,149.021,150.3,148.447,148.962,355572.78581562,0
+IEX.US,D,20190404,000000,149.259,150.557,148.447,149.715,277881.18662637,0
+IEX.US,D,20190405,000000,150.369,150.764,149.269,149.636,184177.57034715,0
+IEX.US,D,20190408,000000,149.219,150.854,148.457,150.745,212967.90397607,0
+IEX.US,D,20190409,000000,149.596,149.596,147.646,147.991,279725.69830502,0
+IEX.US,D,20190410,000000,148.625,149.349,148.11,148.804,155869.8183178,0
+IEX.US,D,20190411,000000,149.151,151.052,149.141,150.834,170455.29189275,0
+IEX.US,D,20190412,000000,152.29,152.369,150.517,150.607,308281.80822871,0
+IEX.US,D,20190415,000000,151.349,151.378,149.171,149.586,345039.78617503,0
+IEX.US,D,20190416,000000,150.013,151.042,148.874,149.181,596803.0104989,0
+IEX.US,D,20190417,000000,149.804,150.013,147.893,147.953,478853.20238914,0
+IEX.US,D,20190418,000000,148.645,149.141,147.386,147.982,409004.05898519,0
+IEX.US,D,20190422,000000,147.466,148.07,146.377,147.099,373293.02061783,0
+IEX.US,D,20190423,000000,147.368,149.765,147.199,149.566,480827.95052457,0
+IEX.US,D,20190424,000000,149.833,151.725,149.517,150.062,445939.72388031,0
+IEX.US,D,20190425,000000,148.854,149.883,146.545,146.832,458663.52283269,0
+IEX.US,D,20190426,000000,149.863,152.746,147.279,149.953,769318.86524668,0
+IEX.US,D,20190429,000000,150.26,150.854,149.239,150.637,460956.29022307,0
+IEX.US,D,20190430,000000,151.428,152.578,148.874,150.022,298945.16673766,0
+IEX.US,D,20190501,000000,150.33,150.447,147.913,147.913,244195.37564126,0
+IEX.US,D,20190502,000000,147.358,148.982,146.852,148.774,366485.38939225,0
+IEX.US,D,20190503,000000,150.101,150.804,149.646,149.804,299979.99129738,0
+IEX.US,D,20190506,000000,147.259,149.507,147.061,149.388,515790.88645412,0
+IEX.US,D,20190507,000000,148.14,148.527,146.328,147.209,401648.22313919,0
+IEX.US,D,20190508,000000,147.189,148.417,146.248,147.012,296381.83058436,0
+IEX.US,D,20190509,000000,145.733,146.942,145.218,146.437,238657.80226557,0
+IEX.US,D,20190510,000000,145.862,148.557,144.258,147.953,241569.4452219,0
+IEX.US,D,20190513,000000,144.951,145.248,143.088,144.188,246310.45608284,0
+IEX.US,D,20190514,000000,144.425,145.763,143.961,144.732,272191.16592529,0
+IEX.US,D,20190515,000000,144.802,147.566,143.861,146.972,190626.79892034,0
+IEX.US,D,20190516,000000,147.793,148.2,146.792,147.426,202762.00985485,0
+IEX.US,D,20190517,000000,146.476,146.655,144.654,144.702,234355.96085193,0
+IEX.US,D,20190520,000000,143.574,145.891,143.574,145.099,368960.8916561,0
+IEX.US,D,20190521,000000,146.694,147.666,146.476,147.219,187366.84916098,0
+IEX.US,D,20190522,000000,146.882,147.309,145.594,145.862,191313.31667704,0
+IEX.US,D,20190523,000000,144.268,145.029,142.445,144.812,226204.57207611,0
+IEX.US,D,20190524,000000,146.1,147.279,145.842,146.932,288260.72935664,0
+IEX.US,D,20190528,000000,147.099,148.001,145.337,145.555,468836.10065101,0
+IEX.US,D,20190529,000000,144.644,147.426,144.644,145.713,366937.68344372,0
+IEX.US,D,20190530,000000,145.713,147.823,145.713,146.387,287733.72601987,0
+IEX.US,D,20190531,000000,145.317,147.763,144.644,146.724,370162.29773032,0
+IEX.US,D,20190603,000000,146.665,148.387,145.842,147.476,303099.6087506,0
+IEX.US,D,20190604,000000,148.844,151.418,148.18,151.349,219194.01427833,0
+IEX.US,D,20190605,000000,151.954,152.736,148.874,151.924,415329.1086112,0
+IEX.US,D,20190606,000000,151.815,152.389,150.26,152.092,189036.70264564,0
+IEX.US,D,20190607,000000,153.301,155.649,152.469,155.252,623849.79094281,0
+IEX.US,D,20190610,000000,155.846,157.044,154.717,156.669,450546.45994472,0
+IEX.US,D,20190611,000000,158.065,159.214,155.609,155.747,350883.26378642,0
+IEX.US,D,20190612,000000,155.687,156.877,153.092,154.004,344479.46653537,0
+IEX.US,D,20190613,000000,154.569,154.618,152.112,153.975,292543.38865649,0
+IEX.US,D,20190614,000000,153.925,154.073,151.924,153.409,299808.36185821,0
+IEX.US,D,20190617,000000,153.658,154.291,152.508,153.608,319580.07325103,0
+IEX.US,D,20190618,000000,155.063,157.114,154.598,156.5,445781.21904531,0
+IEX.US,D,20190619,000000,156.857,157.609,155.37,157.609,296225.34491923,0
+IEX.US,D,20190620,000000,159.304,159.611,158.125,159.611,551907.77796589,0
+IEX.US,D,20190621,000000,158.748,161.116,157.847,160.967,787200.63363871,0
+IEX.US,D,20190624,000000,161.68,161.68,159.174,159.362,400397.34740311,0
+IEX.US,D,20190625,000000,159.778,161.71,158.739,160.849,564785.03382859,0
+IEX.US,D,20190626,000000,160.957,162.344,160.472,161.671,480487.72040103,0
+IEX.US,D,20190627,000000,161.948,163.335,161.214,162.939,526595.46444258,0
+IEX.US,D,20190628,000000,163.76,165.771,162.492,165.385,1223401.9012233,0
+IEX.US,D,20190701,000000,167.019,167.019,165.177,166.554,431137.18954404,0
+IEX.US,D,20190702,000000,166.217,166.217,165.008,165.692,286380.88220521,0
+IEX.US,D,20190703,000000,166.424,166.504,165.434,166.267,108488.98767155,0
+IEX.US,D,20190705,000000,165.414,165.771,162.869,165.008,363735.28002573,0
+IEX.US,D,20190708,000000,163.9,164.523,163.353,163.949,335419.45131688,0
+IEX.US,D,20190709,000000,163.186,163.363,161.898,163.315,262034.74146596,0
+IEX.US,D,20190710,000000,164.335,165.236,161.998,162.384,413850.06667951,0
+IEX.US,D,20190711,000000,161.809,162.542,160.095,162.502,349250.7649444,0
+IEX.US,D,20190712,000000,163.037,164.444,162.502,164.127,310284.82474237,0
+IEX.US,D,20190715,000000,163.84,164.325,161.878,163.027,212686.22977884,0
+IEX.US,D,20190716,000000,162.71,164.027,162.047,162.225,340731.88725178,0
+IEX.US,D,20190717,000000,162.017,162.662,159.461,159.728,521316.34481058,0
+IEX.US,D,20190718,000000,159.808,159.948,157.501,158.907,666860.12839974,0
+IEX.US,D,20190719,000000,159.661,160.759,158.441,158.471,480097.01103068,0
+IEX.US,D,20190722,000000,158.709,159.738,157.986,158.758,400318.59977807,0
+IEX.US,D,20190723,000000,160.472,161.76,159.601,160.859,424815.16867284,0
+IEX.US,D,20190724,000000,160.006,161.353,158.293,160.591,351497.0914277,0
+IEX.US,D,20190725,000000,160.759,161.224,158.807,159.214,461233.92608056,0
+IEX.US,D,20190726,000000,161.71,163.612,159.948,162.662,652557.33860695,0
+IEX.US,D,20190729,000000,162.602,162.602,160.849,161.343,517830.24802548,0
+IEX.US,D,20190730,000000,160.245,163.76,159.314,163.593,420838.41360868,0
+IEX.US,D,20190731,000000,162.849,163.929,160.819,162.097,435144.23215629,0
+IEX.US,D,20190801,000000,163.027,164.266,160.849,161.988,734064.15927053,0
+IEX.US,D,20190802,000000,158.025,158.997,155.322,155.717,1445037.0918776,0
+IEX.US,D,20190805,000000,153.132,153.429,148.942,150.25,734689.09234611,0
+IEX.US,D,20190806,000000,151.171,153.895,150.745,153.766,747070.64200509,0
+IEX.US,D,20190807,000000,151.855,153.102,150.131,152.369,1024166.371551,0
+IEX.US,D,20190808,000000,153.142,156.827,153.014,156.213,18321970.644712,0
+IEX.US,D,20190809,000000,155.053,157.916,153.38,156.123,767090.71129223,0
+IEX.US,D,20190812,000000,155.678,157.629,155.014,156.233,551121.31130049,0
+IEX.US,D,20190813,000000,156.41,160.284,155.836,158.679,784944.21130604,0
+IEX.US,D,20190814,000000,156.44,157.599,154.311,155.014,509897.93918085,0
+IEX.US,D,20190815,000000,155.302,156.857,154.479,155.886,488393.78003732,0
+IEX.US,D,20190816,000000,157.005,158.333,156.747,158.025,481445.8165056,0
+IEX.US,D,20190819,000000,160.235,160.235,158.075,159.531,396769.90872691,0
+IEX.US,D,20190820,000000,158.817,159.708,157.659,158.778,439548.04164849,0
+IEX.US,D,20190821,000000,160.245,160.829,159.571,159.838,282143.6542275,0
+IEX.US,D,20190822,000000,160.155,160.699,158.5,158.867,306572.58093152,0
+IEX.US,D,20190823,000000,158.184,158.679,154.262,154.707,517502.13292118,0
+IEX.US,D,20190826,000000,155.946,156.777,153.399,154.856,410298.34687355,0
+IEX.US,D,20190827,000000,156.243,157.243,155.222,156.688,537962.38124056,0
+IEX.US,D,20190828,000000,155.985,157.293,154.816,156.896,406726.43536887,0
+IEX.US,D,20190829,000000,158.758,159.858,157.738,159.304,394112.68117454,0
+IEX.US,D,20190830,000000,160.64,161.483,157.778,158.719,539230.41992056,0
+IEX.US,D,20190903,000000,157.688,158.065,154.539,155.4,479261.0747034,0
+IEX.US,D,20190904,000000,157.124,157.441,155.678,157.014,316741.1204101,0
+IEX.US,D,20190905,000000,158.451,162.749,158.451,162.562,593538.01281487,0
+IEX.US,D,20190906,000000,162.799,163.483,161.978,162.701,457741.77178584,0
+IEX.US,D,20190909,000000,162.849,163.335,160.679,161.818,376909.35385972,0
+IEX.US,D,20190910,000000,161.828,161.828,158.877,160.175,487181.26852881,0
+IEX.US,D,20190911,000000,160.552,161.591,159.036,161.581,412698.13026717,0
+IEX.US,D,20190912,000000,161.908,163.563,161.521,163.344,363174.96038607,0
+IEX.US,D,20190913,000000,164.315,165.663,163.612,164.671,413826.84622598,0
+IEX.US,D,20190916,000000,164.187,166.117,163.632,165.286,354086.67678936,0
+IEX.US,D,20190917,000000,164.771,166.494,164.167,165.187,359019.50878819,0
+IEX.US,D,20190918,000000,164.187,164.335,162.116,164.206,409692.59591175,0
+IEX.US,D,20190919,000000,163.89,164.731,160.522,160.61,508129.14637242,0
+IEX.US,D,20190920,000000,161.443,162.027,158.313,158.352,1942880.5869189,0
+IEX.US,D,20190923,000000,157.471,158.907,156.589,157.649,563437.23793862,0
+IEX.US,D,20190924,000000,158.362,158.917,155.717,156.46,599488.50642951,0
+IEX.US,D,20190925,000000,156.302,158.59,155.926,158.184,332680.44738465,0
+IEX.US,D,20190926,000000,158.055,158.54,157.283,157.887,284799.87219495,0
+IEX.US,D,20190927,000000,159.036,160.245,157.847,158.55,306341.38598111,0
+IEX.US,D,20190930,000000,158.53,159.481,157.203,157.916,335370.99123993,0
+IEX.US,D,20191001,000000,158.797,159.491,153.479,153.716,271988.2393531,0
+IEX.US,D,20191002,000000,152.389,152.647,149.666,151.042,425936.81753707,0
+IEX.US,D,20191003,000000,150.467,151.974,149.002,151.785,327982.84867598,0
+IEX.US,D,20191004,000000,151.755,152.914,151.241,152.766,329972.74058546,0
+IEX.US,D,20191007,000000,152.142,152.221,150.2,150.447,579994.4308942,0
+IEX.US,D,20191008,000000,148.694,148.734,146.545,146.773,612713.05951032,0
+IEX.US,D,20191009,000000,148.318,149.388,147.229,148.279,414832.39282254,0
+IEX.US,D,20191010,000000,148.407,151.627,148.407,150.388,325929.35291551,0
+IEX.US,D,20191011,000000,152.201,156.253,152.201,153.628,408277.15783104,0
+IEX.US,D,20191014,000000,152.835,152.944,151.349,151.587,377077.95454408,0
+IEX.US,D,20191015,000000,151.705,153.845,151.32,153.231,321292.32930301,0
+IEX.US,D,20191016,000000,152.736,153.608,151.765,152.172,356548.0448641,0
+IEX.US,D,20191017,000000,153.033,155.153,153.033,154.291,275958.93690763,0
+IEX.US,D,20191018,000000,153.786,155.609,153.618,155.005,384463.06835323,0
+IEX.US,D,20191021,000000,155.856,156.322,153.816,154.023,327624.44602358,0
+IEX.US,D,20191022,000000,153.994,155.173,152.944,153.835,352870.1269411,0
+IEX.US,D,20191023,000000,153.825,154.995,152.578,153.678,342144.29657768,0
+IEX.US,D,20191024,000000,154.489,154.489,151.934,152.558,292261.71445925,0
+IEX.US,D,20191025,000000,152.498,154.638,152.042,153.429,503090.30795527,0
+IEX.US,D,20191028,000000,154.42,154.945,153.528,154.043,316746.16833479,0
+IEX.US,D,20191029,000000,153.291,157.174,153.291,156.867,594751.53390832,0
+IEX.US,D,20191030,000000,155.192,158.352,150.607,151.032,784818.013189,0
+IEX.US,D,20191031,000000,150.19,150.547,149.21,150.35,570701.2015554,0
+IEX.US,D,20191101,000000,151.558,153.736,151.121,153.736,527922.0590489,0
+IEX.US,D,20191104,000000,154.985,155.569,154.182,154.866,466243.48653455,0
+IEX.US,D,20191105,000000,155.053,155.876,154.103,155.192,441306.73860755,0
+IEX.US,D,20191106,000000,154.727,155.342,153.321,154.341,292657.47175428,0
+IEX.US,D,20191107,000000,154.905,156.609,154.886,155.044,498757.16940861,0
+IEX.US,D,20191108,000000,154.796,156.064,153.429,154.301,227138.4381422,0
+IEX.US,D,20191111,000000,152.914,155.519,152.914,155.45,320303.94565037,0
+IEX.US,D,20191112,000000,155.559,157.421,155.153,156.113,586908.06853808,0
+IEX.US,D,20191113,000000,155.133,156.707,154.915,156.292,648307.99561,0
+IEX.US,D,20191114,000000,155.916,157.024,155.143,156.351,346972.13174314,0
+IEX.US,D,20191115,000000,157.074,158.62,155.995,156.659,572868.78041367,0
+IEX.US,D,20191118,000000,155.876,156.589,155.143,155.816,327500.26707642,0
+IEX.US,D,20191119,000000,156.5,157.253,155.767,157.134,411022.21927289,0
+IEX.US,D,20191120,000000,157.064,157.431,154.589,156.609,657244.84146627,0
+IEX.US,D,20191121,000000,156.619,156.619,154.836,155.589,384914.35281976,0
+IEX.US,D,20191122,000000,156.282,156.282,154.439,155.143,344095.82425957,0
+IEX.US,D,20191125,000000,155.697,156.688,155.222,155.579,453086.57564448,0
+IEX.US,D,20191126,000000,155.649,156.609,155.014,156.49,458209.20961135,0
+IEX.US,D,20191127,000000,157.322,157.896,156.044,157.867,289546.9405655,0
+IEX.US,D,20191129,000000,157.501,157.936,156.58,157.312,198236.04058535,0
+IEX.US,D,20191202,000000,157.738,157.768,154.856,154.856,468706.87377916,0
+IEX.US,D,20191203,000000,153.291,153.37,151.845,152.558,680084.68148053,0
+IEX.US,D,20191204,000000,153.489,154.905,152.112,152.132,616739.28423634,0
+IEX.US,D,20191205,000000,152.686,154.985,152.686,154.935,385819.95050764,0
+IEX.US,D,20191206,000000,156.936,158.847,156.609,157.798,561035.43537512,0
+IEX.US,D,20191209,000000,157.114,157.946,156.936,157.391,540440.91225921,0
+IEX.US,D,20191210,000000,157.639,158.342,156.847,157.698,352171.49416516,0
+IEX.US,D,20191211,000000,158.105,158.63,157.857,158.5,306094.03767172,0
+IEX.US,D,20191212,000000,158.5,161.502,157.877,161.294,361927.11340479,0
+IEX.US,D,20191213,000000,160.869,162.542,160.591,161.79,383097.09993439,0
+IEX.US,D,20191216,000000,162.899,162.899,161.186,161.631,520022.05692222,0
+IEX.US,D,20191217,000000,162.384,163.632,161.908,163.563,414763.74104688,0
+IEX.US,D,20191218,000000,163.603,163.67,161.621,163.373,522439.00325975,0
+IEX.US,D,20191219,000000,163.603,163.603,161.531,162.403,458830.10434719,0
+IEX.US,D,20191220,000000,163.226,165.663,162.652,165.663,1285312.678273,0
+IEX.US,D,20191223,000000,166.197,168.168,165.206,167.584,489628.50241444,0
+IEX.US,D,20191224,000000,167.653,167.653,165.94,166.157,85710.732338402,0
+IEX.US,D,20191226,000000,166.564,167.227,165.781,166.97,139583.19412515,0
+IEX.US,D,20191227,000000,167.336,167.375,166.287,166.861,152463.47874267,0
+IEX.US,D,20191230,000000,167.058,167.138,166.088,166.574,160026.27950061,0
+IEX.US,D,20191231,000000,166.137,166.91,165.653,166.267,318253.4786447,0
+IEX.US,D,20200102,000000,167.068,167.544,165.444,167.524,337779.86089799,0
+IEX.US,D,20200103,000000,165.216,167.118,164.751,167,319784.00940816,0
+IEX.US,D,20200106,000000,166.604,167.208,165.048,167.178,299807.35227327,0
+IEX.US,D,20200107,000000,166.613,166.692,164.989,165.117,385507.98876232,0
+IEX.US,D,20200108,000000,165.494,166.99,164.899,166.434,369499.00042715,0
+IEX.US,D,20200109,000000,167.247,168.604,166.861,168.109,251346.26574518,0
+IEX.US,D,20200110,000000,168.366,168.366,165.97,166.326,267218.96011394,0
+IEX.US,D,20200113,000000,166.841,168.268,166.564,167.564,320049.5302464,0
+IEX.US,D,20200114,000000,167.435,168.495,166.544,167.198,319033.88780048,0
+IEX.US,D,20200115,000000,167.435,169.149,167.217,167.841,272641.44080689,0
+IEX.US,D,20200116,000000,168.971,170.328,168.168,170.298,375480.79117482,0
+IEX.US,D,20200117,000000,171.011,171.309,169.912,170.476,344252.30992471,0
+IEX.US,D,20200121,000000,169.535,170.595,169.238,169.505,361885.7204224,0
+IEX.US,D,20200122,000000,170.426,171.219,167.524,167.722,355239.62278663,0
+IEX.US,D,20200123,000000,167.078,168.673,166.297,168.445,419551.19281488,0
+IEX.US,D,20200124,000000,168.822,168.822,165.801,166.881,244723.38856295,0
+IEX.US,D,20200127,000000,164.216,165.563,163.353,164.602,492542.16454064,0
+IEX.US,D,20200128,000000,165.464,167.495,164.86,166.048,505469.89965018,0
+IEX.US,D,20200129,000000,166.871,168.742,166.385,166.881,269604.60931845,0
+IEX.US,D,20200130,000000,157.233,162.502,153.845,160.849,891669.45409385,0
+IEX.US,D,20200131,000000,159.728,160.522,158.095,158.847,501826.307615,0
+IEX.US,D,20200203,000000,160.045,161.918,159.661,160.015,394796.17017642,0
+IEX.US,D,20200204,000000,162.572,164.761,162.462,163.929,532033.08890957,0
+IEX.US,D,20200205,000000,165.098,166.454,164.325,165.216,564441.77495025,0
+IEX.US,D,20200206,000000,165.761,166.197,163.443,165.96,343367.9135205,0
+IEX.US,D,20200207,000000,164.999,166.316,164.622,166.117,506009.01800616,0
+IEX.US,D,20200210,000000,165.375,169.446,165.375,169.149,359115.41935715,0
+IEX.US,D,20200211,000000,169.308,172.616,169.308,170.674,323261.01992883,0
+IEX.US,D,20200212,000000,171.436,172.694,170.822,171.416,361062.90869929,0
+IEX.US,D,20200213,000000,170.268,171.119,169.089,169.356,298774.54688343,0
+IEX.US,D,20200214,000000,169.585,169.981,168.732,169.436,439899.37720633,0
+IEX.US,D,20200218,000000,168.971,170.218,167.99,169.595,311078.35850231,0
+IEX.US,D,20200219,000000,170.466,170.625,168.238,168.248,291981.04984696,0
+IEX.US,D,20200220,000000,167.811,169.713,167.365,168.287,355696.96476278,0
+IEX.US,D,20200221,000000,167.375,168.584,166.524,168.069,238593.18882964,0
+IEX.US,D,20200224,000000,163.363,165.395,162.602,164.266,403009.14363335,0
+IEX.US,D,20200225,000000,164.929,164.939,156.986,157.867,468348.47112677,0
+IEX.US,D,20200226,000000,159.036,159.501,154.439,154.439,572623.45127414,0
+IEX.US,D,20200227,000000,151.171,154.113,147.496,147.496,687468.78570475,0
+IEX.US,D,20200228,000000,143.158,147.339,141.107,143.494,1010080.6425196,0
+IEX.US,D,20200302,000000,144.782,149.041,144.02,148.377,1032956.8275916,0
+IEX.US,D,20200303,000000,148.557,151.388,144.278,144.842,619279.39993611,0
+IEX.US,D,20200304,000000,147.139,149.566,145.287,149.2,574158.02037735,0
+IEX.US,D,20200305,000000,145.545,146.754,143.375,143.692,660908.62520015,0
+IEX.US,D,20200306,000000,139.463,142.138,138.136,141.771,524632.83132637,0
+IEX.US,D,20200309,000000,131.806,136.522,128.746,131.549,958436.33468722,0
+IEX.US,D,20200310,000000,135.68,140.107,132.757,140.047,799235.89566453,0
+IEX.US,D,20200311,000000,136.065,136.442,129.875,130.757,537007.3138908,0
+IEX.US,D,20200312,000000,121.861,131.064,118.732,119.377,1138644.2170648,0
+IEX.US,D,20200313,000000,126.884,126.884,118.236,126.844,1222869.8499619,0
+IEX.US,D,20200316,000000,113.106,119.694,111.501,112.165,841706.10518053,0
+IEX.US,D,20200317,000000,114.711,122.485,113.591,122.11,989910.14507687,0
+IEX.US,D,20200318,000000,106.558,115.939,101.369,110.52,1085246.2601982,0
+IEX.US,D,20200319,000000,109.916,121.119,108.153,119.594,1326589.5583943,0
+IEX.US,D,20200320,000000,121.594,121.594,111.294,112.918,1100188.1172556,0
+IEX.US,D,20200323,000000,112.115,116.583,106.371,111.144,974723.9684648,0
+IEX.US,D,20200324,000000,116.652,117.741,112.7,116.316,1396677.9734281,0
+IEX.US,D,20200325,000000,116.176,121.257,114.919,115.712,1368445.9402691,0
+IEX.US,D,20200326,000000,116.8,123.586,113.452,121.961,1514258.2734512,0
+IEX.US,D,20200327,000000,118.9,130.083,117.92,127.171,887293.91297986,0
+IEX.US,D,20200330,000000,128.409,133.401,123.596,132.688,970564.47852719,0
+IEX.US,D,20200331,000000,134.48,136.402,131.074,133.886,1097820.6405799,0
+IEX.US,D,20200401,000000,128.697,131.202,126.735,129.132,1063643.1617309,0
+IEX.US,D,20200402,000000,128.627,134.115,128.627,132.223,1001915.1195546,0
+IEX.US,D,20200403,000000,130.895,135.144,130.895,134.283,879157.6679781,0
+IEX.US,D,20200406,000000,138.889,141.484,138.195,139.572,1089838.8620735,0
+IEX.US,D,20200407,000000,143.534,146.456,141.296,141.623,930550.58916125,0
+IEX.US,D,20200408,000000,141.346,147.903,140.711,146.397,589581.44944945,0
+IEX.US,D,20200409,000000,148.001,150.537,146.011,146.902,591054.43387152,0
+IEX.US,D,20200413,000000,146.962,148.11,140.85,142.147,485099.50439012,0
+IEX.US,D,20200414,000000,145.506,147.436,144.415,145.634,554605.38891572,0
+IEX.US,D,20200415,000000,141.771,142.791,138.909,140.949,465910.32350556,0
+IEX.US,D,20200416,000000,141.137,142.732,138.75,142.346,512078.64264329,0
+IEX.US,D,20200417,000000,145.684,148.932,145.565,148.07,567781.48191958,0
+IEX.US,D,20200420,000000,145.971,148.417,143.762,146.962,401310.01218553,0
+IEX.US,D,20200421,000000,143.564,145.763,142.217,144.098,471771.97364582,0
+IEX.US,D,20200422,000000,147.089,147.833,143.098,147.041,428872.69053188,0
+IEX.US,D,20200423,000000,146.882,150.627,146.704,147.703,553314.12978217,0
+IEX.US,D,20200424,000000,141.89,149.497,139.246,148.06,796797.74804332,0
+IEX.US,D,20200427,000000,150.042,152.498,148.357,151.528,560410.50229953,0
+IEX.US,D,20200428,000000,153.658,157.164,151.221,152.954,511656.63613991,0
+IEX.US,D,20200429,000000,155.123,156.717,152.072,153.053,485282.2392636,0
+IEX.US,D,20200430,000000,151.458,151.488,148.308,148.932,681053.8830194,0
+IEX.US,D,20200501,000000,147.012,148.367,145.119,146.675,374193.57038102,0
+IEX.US,D,20200504,000000,145.416,146.169,142.94,146.03,419141.30133074,0
+IEX.US,D,20200505,000000,148.1,149.171,146.872,147.159,357616.18572673,0
+IEX.US,D,20200506,000000,147.723,148.427,145.664,147.079,528566.17423827,0
+IEX.US,D,20200507,000000,149.398,150.467,148.23,148.714,462361.63245442,0
+IEX.US,D,20200508,000000,151.061,153.142,148.922,149.973,494609.79449022,0
+IEX.US,D,20200511,000000,148.427,149.2,146.258,148.864,507370.94808524,0
+IEX.US,D,20200512,000000,149.259,149.259,143.494,143.554,358413.7578264,0
+IEX.US,D,20200513,000000,143.177,144.297,139.909,142.316,591836.86219717,0
+IEX.US,D,20200514,000000,140.493,145.169,137.988,144.961,773974.06138804,0
+IEX.US,D,20200515,000000,144.108,148.724,143.911,144.385,2302154.511111,0
+IEX.US,D,20200518,000000,148.318,151.398,148.318,150.428,465366.1572249,0
+IEX.US,D,20200519,000000,150.013,151.171,146.832,147.051,452811.96854181,0
+IEX.US,D,20200520,000000,148.764,150.537,147.873,148.23,413433.10810081,0
+IEX.US,D,20200521,000000,147.803,148.367,145.614,147.426,387324.23206275,0
+IEX.US,D,20200522,000000,147.416,147.803,144.772,146.357,393930.955886,0
+IEX.US,D,20200526,000000,150.003,152.756,149.517,150.864,410029.79728048,0
+IEX.US,D,20200527,000000,153.102,154.985,151.261,154.876,523270.90124728,0
+IEX.US,D,20200528,000000,156.312,156.609,152.716,153.182,676057.44716957,0
+IEX.US,D,20200529,000000,152.657,155.322,151.528,155.034,553121.29905933,0
+IEX.US,D,20200601,000000,155.173,156.093,152.736,153.816,371194.09353522,0
+IEX.US,D,20200602,000000,154.449,155.579,153.36,155.559,489096.45115299,0
+IEX.US,D,20200603,000000,157.044,161.69,156.777,161.343,676087.73471766,0
+IEX.US,D,20200604,000000,159.928,159.928,157.896,159.511,497949.50145955,0
+IEX.US,D,20200605,000000,162.839,163.236,159.304,162.739,482715.87435548,0
+IEX.US,D,20200608,000000,162.612,164.582,160.937,162.315,561046.54080941,0
+IEX.US,D,20200609,000000,160.582,161.393,157.471,157.698,515547.57648447,0
+IEX.US,D,20200610,000000,158.075,158.857,155.37,155.826,427866.13435037,0
+IEX.US,D,20200611,000000,151.904,152.022,146.932,147.021,674810.60977322,0
+IEX.US,D,20200612,000000,151.281,151.281,145.159,148.447,609413.73593843,0
+IEX.US,D,20200615,000000,145.189,149.833,144.415,148.557,468826.00480165,0
+IEX.US,D,20200616,000000,152.984,154.242,148.744,150.774,363531.3438686,0
+IEX.US,D,20200617,000000,151.538,152.241,149.953,150.467,331025.73767403,0
+IEX.US,D,20200618,000000,149.705,150.894,148.18,148.932,316744.14916491,0
+IEX.US,D,20200619,000000,151.983,151.983,147.656,149.061,560779.00080129,0
+IEX.US,D,20200622,000000,147.626,150.379,146.535,149.259,403875.36750871,0
+IEX.US,D,20200623,000000,150.794,151.705,149.993,150.101,460027.47208165,0
+IEX.US,D,20200624,000000,148.645,148.645,144.385,144.712,438062.94220716,0
+IEX.US,D,20200625,000000,144.654,148.16,141.87,148.05,574927.32409881,0
+IEX.US,D,20200626,000000,147.466,151.349,147.377,150.547,1859216.2832465,0
+IEX.US,D,20200629,000000,151.597,151.805,149.309,150.19,423545.11082295,0
+IEX.US,D,20200630,000000,149.676,154.697,149.249,153.736,422551.67924562,0
+IEX.US,D,20200701,000000,153.935,154.152,151.052,151.597,271455.17850672,0
+IEX.US,D,20200702,000000,153.162,155.659,152.607,153.598,356867.07370397,0
+IEX.US,D,20200706,000000,155.995,156.322,153.925,155.687,360050.29500818,0
+IEX.US,D,20200707,000000,154.569,156.253,153.331,154.013,235810.77274516,0
+IEX.US,D,20200708,000000,154.093,154.766,152.429,153.518,185083.16803503,0
+IEX.US,D,20200709,000000,152.667,154.073,150.934,152.904,323914.22138262,0
+IEX.US,D,20200710,000000,152.954,153.409,151.587,152.667,259358.33179979,0
+IEX.US,D,20200713,000000,153.687,157.144,153.687,155.103,355273.94867447,0
+IEX.US,D,20200714,000000,154.746,158.847,154.697,158.352,383563.52817498,0
+IEX.US,D,20200715,000000,160.352,164.394,159.362,164.047,614849.34123555,0
+IEX.US,D,20200716,000000,163.7,165.048,162.959,164.384,341200.33466222,0
+IEX.US,D,20200717,000000,165.563,166.197,164.087,165.454,335277.09984086,0
+IEX.US,D,20200720,000000,165.107,166.117,163.086,164.889,351511.22561681,0
+IEX.US,D,20200721,000000,165.345,167.722,164.919,166.018,427506.72211305,0
+IEX.US,D,20200722,000000,166.018,167.564,165.177,165.236,478720.94676248,0
+IEX.US,D,20200723,000000,166.187,168.188,165.523,166.771,523883.71930363,0
+IEX.US,D,20200724,000000,166.207,166.207,161.036,163.612,637628.60615365,0
+IEX.US,D,20200727,000000,164.464,166.891,163.066,165.444,515774.73309514,0
+IEX.US,D,20200728,000000,165.117,165.405,161.343,161.373,289518.67218727,0
+IEX.US,D,20200729,000000,162.344,163.73,161.878,162.562,273297.67101549,0
+IEX.US,D,20200730,000000,160.947,161.641,158.67,160.62,340917.65088005,0
+IEX.US,D,20200731,000000,160.323,161.116,158.837,160.829,310379.72572637,0
+IEX.US,D,20200803,000000,161.571,163.523,161.353,162.255,359553.57921951,0
+IEX.US,D,20200804,000000,161.433,161.998,160.352,161.046,231129.32739546,0
+IEX.US,D,20200805,000000,161.928,163.315,161.8,162.116,340629.91917321,0
+IEX.US,D,20200806,000000,162.037,162.582,160.6,162.482,206314.73924575,0
+IEX.US,D,20200807,000000,162.622,163.513,161.69,163.493,374763.98587005,0
+IEX.US,D,20200810,000000,163.176,167.108,163.176,167.068,472417.09842013,0
+IEX.US,D,20200811,000000,167.841,171.704,167.297,169.803,511761.63297329,0
+IEX.US,D,20200812,000000,170.972,173.309,170.03,172.694,417352.31682359,0
+IEX.US,D,20200813,000000,171.596,171.596,169.426,170.625,283568.17857264,0
+IEX.US,D,20200814,000000,169.605,172.794,169.228,172.427,439941.77977365,0
+IEX.US,D,20200817,000000,172.387,172.834,169.941,170.625,302793.7045149,0
+IEX.US,D,20200818,000000,170.575,172.883,170.575,172.299,386553.91875634,0
+IEX.US,D,20200819,000000,172.922,173.269,171.129,171.536,308399.92966626,0
+IEX.US,D,20200820,000000,170.258,172.05,169.366,172.02,379571.62933678,0
+IEX.US,D,20200821,000000,172.12,175.231,171.586,174.517,652955.11507186,0
+IEX.US,D,20200824,000000,174.686,176.746,174.537,176.231,346116.00371715,0
+IEX.US,D,20200825,000000,176.519,176.706,174.774,175.348,492485.62778421,0
+IEX.US,D,20200826,000000,175.181,176.231,174.052,175.646,287853.8666273,0
+IEX.US,D,20200827,000000,176.26,176.865,174.349,174.409,343783.86251425,0
+IEX.US,D,20200828,000000,174.399,176.519,173.319,176.509,291757.93157603,0
+IEX.US,D,20200831,000000,176.32,176.32,174.637,175.875,370778.14454147,0
+IEX.US,D,20200901,000000,175.201,178.132,174.477,177.667,240001.5598158,0
+IEX.US,D,20200902,000000,178.004,180.698,177.568,179.717,327039.89634546,0
+IEX.US,D,20200903,000000,180.014,180.014,174.637,175.795,336943.92457072,0
+IEX.US,D,20200904,000000,178.292,178.756,172.616,173.309,451389.46336653,0
+IEX.US,D,20200908,000000,172.586,174.607,169.763,171.753,377877.54581364,0
+IEX.US,D,20200909,000000,172.922,177.063,171.943,175.338,289823.56683805,0
+IEX.US,D,20200910,000000,175.508,176.172,173.031,173.101,362508.63432811,0
+IEX.US,D,20200911,000000,174.062,177.152,173.656,176.736,365275.90663855,0
+IEX.US,D,20200914,000000,177.41,180.183,177.023,179.648,369656.49567723,0
+IEX.US,D,20200915,000000,179.747,182.104,179.747,181.698,311813.33633594,0
+IEX.US,D,20200916,000000,182.679,183.581,181.183,181.936,366758.98690999,0
+IEX.US,D,20200917,000000,180.827,183.611,178.687,181.995,393232.32311007,0
+IEX.US,D,20200918,000000,181.649,182.957,180.411,181.53,586658.70105881,0
+IEX.US,D,20200921,000000,179.123,179.707,172.24,173.923,511357.79899876,0
+IEX.US,D,20200922,000000,174.724,176.419,173.229,175.983,405080.81192266,0
+IEX.US,D,20200923,000000,175.765,177.191,172.14,172.25,282128.51045345,0
+IEX.US,D,20200924,000000,172.674,175.468,171.329,173.448,257792.46556355,0
+IEX.US,D,20200925,000000,172.557,175.508,171.664,174.696,350553.12951225,0
+IEX.US,D,20200928,000000,176.489,179.024,176.459,176.934,219602.89617753,0
+IEX.US,D,20200929,000000,176.31,178.232,176.31,177.35,209260.70808992,0
+IEX.US,D,20200930,000000,178.439,179.36,175.983,177.985,506993.36331907,0
+IEX.US,D,20201001,000000,179.648,180.728,172.844,173.804,360406.67849069,0
+IEX.US,D,20201002,000000,172.26,177.301,171.962,175.568,234395.33466444,0
+IEX.US,D,20201005,000000,177.251,179.282,177.251,178.479,170150.39724198,0
+IEX.US,D,20201006,000000,178.529,182.382,177.518,179.35,284554.54305542,0
+IEX.US,D,20201007,000000,181.164,184.779,181.054,184.611,352502.63802428,0
+IEX.US,D,20201008,000000,185.423,186.324,184.542,185.403,341742.48177302,0
+IEX.US,D,20201009,000000,185.848,186.72,184.342,185.799,264839.36841905,0
+IEX.US,D,20201012,000000,186.136,186.136,180.47,184.611,509627.37041792,0
+IEX.US,D,20201013,000000,183.709,184.601,180.381,181.688,328975.27066837,0
+IEX.US,D,20201014,000000,181.154,185.235,180.827,184.095,417817.73547922,0
+IEX.US,D,20201015,000000,182.62,185.67,181.431,185.522,420842.45194844,0
+IEX.US,D,20201016,000000,186.413,188.978,186.413,188.582,1277432.8678451,0
+IEX.US,D,20201019,000000,189.186,189.613,184.412,185.641,336839.93732228,0
+IEX.US,D,20201020,000000,186.592,190.088,186.542,186.809,380522.65834678,0
+IEX.US,D,20201021,000000,187.008,189.415,186.255,186.324,310479.67463507,0
+IEX.US,D,20201022,000000,186.779,188.197,184.918,184.996,294067.86191032,0
+IEX.US,D,20201023,000000,186.334,187.66,184.947,187.493,304782.58683944,0
+IEX.US,D,20201026,000000,186.047,186.364,182.798,185.968,305659.9161491,0
+IEX.US,D,20201027,000000,185.284,185.997,181.927,181.976,538903.3144012,0
+IEX.US,D,20201028,000000,172.734,176.122,168.575,168.842,1149789.0251768,0
+IEX.US,D,20201029,000000,169,169.971,164.107,165.088,1192868.0144094,0
+IEX.US,D,20201030,000000,165.513,166.731,162.919,166.712,698031.06330849,0
+IEX.US,D,20201102,000000,169.228,174.974,168.732,174.894,663194.32549597,0
+IEX.US,D,20201103,000000,177.083,180.302,174.964,176.528,516363.32111301,0
+IEX.US,D,20201104,000000,178.073,178.073,173.031,173.081,327007.58962749,0
+IEX.US,D,20201105,000000,175.637,177.815,173.151,173.923,515746.46471693,0
+IEX.US,D,20201106,000000,173.576,179.549,172.814,179.063,446693.88382773,0
+IEX.US,D,20201109,000000,187.246,192.326,183.551,183.758,732892.03115947,0
+IEX.US,D,20201110,000000,184.849,193.238,183.342,191.732,718374.19977525,0
+IEX.US,D,20201111,000000,191.989,191.989,186.472,187.306,447990.19088596,0
+IEX.US,D,20201112,000000,186.413,186.879,182.689,184.967,431568.28231186,0
+IEX.US,D,20201113,000000,186.651,189.682,185.333,189.008,382050.16035543,0
+IEX.US,D,20201116,000000,191.385,193.228,189.425,193.02,380097.6230886,0
+IEX.US,D,20201117,000000,192.178,193.585,189.92,192.951,368307.6902023,0
+IEX.US,D,20201118,000000,192.396,195.189,190.941,193.208,488337.24328089,0
+IEX.US,D,20201119,000000,192.663,193.347,189.96,191.842,280424.33108094,0
+IEX.US,D,20201120,000000,191.692,191.692,188.344,189.78,416902.04194199,0
+IEX.US,D,20201123,000000,190.781,191.415,188.612,189.206,416280.13762122,0
+IEX.US,D,20201124,000000,190.424,191.712,188.464,190.277,497343.75049777,0
+IEX.US,D,20201125,000000,190.564,190.564,185.789,187.533,525764.57603999,0
+IEX.US,D,20201127,000000,188.651,189.256,186.869,188.217,97777.291497248,0
+IEX.US,D,20201130,000000,187.196,189.088,185.71,188.988,447449.0533601,0
+IEX.US,D,20201201,000000,191.782,194.476,190.554,190.921,564934.45239917,0
+IEX.US,D,20201202,000000,190.009,191.168,185.541,185.78,543799.80134233,0
+IEX.US,D,20201203,000000,185.829,187.623,184.977,186.145,281182.52936812,0
+IEX.US,D,20201204,000000,187.363,189.038,187.156,188.632,292019.41407454,0
+IEX.US,D,20201207,000000,188.572,188.632,186.067,186.789,196810.50665527,0
+IEX.US,D,20201208,000000,185.66,191.435,185.66,189.88,358236.07087761,0
+IEX.US,D,20201209,000000,190.048,190.97,188.037,190.247,317325.67008823,0
+IEX.US,D,20201210,000000,189.89,190.604,186.919,187.73,336285.67519224,0
+IEX.US,D,20201211,000000,186.889,189.266,186.057,188.781,310970.33291412,0
+IEX.US,D,20201214,000000,189.93,191.525,188.434,188.524,425650.09541517,0
+IEX.US,D,20201215,000000,189.692,193.406,189.692,192.168,464796.75132082,0
+IEX.US,D,20201216,000000,191.999,192.326,189.999,191.168,290236.48707701,0
+IEX.US,D,20201217,000000,191.505,194.406,191.505,193.615,275479.38406288,0
+IEX.US,D,20201218,000000,193.723,195.09,191.545,194.249,678388.57878753,0
+IEX.US,D,20201221,000000,191.742,194.199,188.494,194.03,377345.49455221,0
+IEX.US,D,20201222,000000,193.298,193.942,191.267,192.158,427403.74444955,0
+IEX.US,D,20201223,000000,192.119,193.436,190.097,190.594,270809.04414748,0
+IEX.US,D,20201224,000000,190.682,192.326,188.731,192.326,156256.48934841,0
+IEX.US,D,20201228,000000,193.238,194.575,191.316,191.682,135712.44547932,0
+IEX.US,D,20201229,000000,192.198,193.069,188.909,191.009,183359.80654874,0
+IEX.US,D,20201230,000000,191.979,193.059,191.505,192.396,215163.75121256,0
+IEX.US,D,20201231,000000,192.653,195.14,191.742,194.892,296428.27149143,0
+IEX.US,D,20210104,000000,194.536,194.882,189.722,191.088,346983.23717744,0
+IEX.US,D,20210105,000000,191.238,193.426,189.94,190.711,258287.16218235,0
+IEX.US,D,20210106,000000,193.347,198.814,192.336,197.804,528447.04321578,0
+IEX.US,D,20210107,000000,197.824,204.164,197.824,203.747,388262.13646858,0
+IEX.US,D,20210108,000000,203.263,204.451,199.755,202.439,256081.2190965,0
+IEX.US,D,20210111,000000,201.033,204.856,201.033,204.074,333599.16967671,0
+IEX.US,D,20210112,000000,204.827,207.135,202.667,203.857,324657.27589575,0
+IEX.US,D,20210113,000000,202.816,202.816,198.428,199.012,296480.76990812,0
+IEX.US,D,20210114,000000,196.051,198.29,194.922,195.447,408467.96938401,0
+IEX.US,D,20210115,000000,194.149,194.199,189.276,190.297,498468.42811682,0
+IEX.US,D,20210119,000000,191.405,193.099,189.543,189.712,642760.32638495,0
+IEX.US,D,20210120,000000,190.97,195.644,190.781,194.456,863797.84275699,0
+IEX.US,D,20210121,000000,194.159,195.923,189.81,191.772,416926.27198046,0
+IEX.US,D,20210122,000000,191.365,193.842,189.97,192.772,409301.8865414,0
+IEX.US,D,20210125,000000,191.842,193.832,189.098,190.385,489569.94648814,0
+IEX.US,D,20210126,000000,191.722,192.247,187.603,189.712,229624.03625541,0
+IEX.US,D,20210127,000000,187.126,188.671,182.669,184.719,430129.62377761,0
+IEX.US,D,20210128,000000,187.373,189.325,184.996,185.146,386182.39149978,0
+IEX.US,D,20210129,000000,184.402,185.096,181.668,182.6,560583.14132364,0
+IEX.US,D,20210201,000000,184.304,187.83,183.035,185.78,312491.77741315,0
+IEX.US,D,20210202,000000,187.76,191.614,186.671,190.058,542920.4528628,0
+IEX.US,D,20210203,000000,189.979,191.782,189.128,191.038,489752.6813616,0
+IEX.US,D,20210204,000000,192.188,198.804,184.432,185.968,744204.4303709,0
+IEX.US,D,20210205,000000,186.889,191.415,186.889,188.661,1123284.3918436,0
+IEX.US,D,20210208,000000,189.533,195.556,188.007,194.605,887168.72444776,0
+IEX.US,D,20210209,000000,194.713,195.654,192.208,193.753,441508.65559481,0
+IEX.US,D,20210210,000000,195.07,196.407,194.387,195.526,366818.55242123,0
+IEX.US,D,20210211,000000,196.1,196.387,193.03,194.179,494270.57395161,0
+IEX.US,D,20210212,000000,193.525,196.11,193.356,196.031,360243.12573101,0
+IEX.US,D,20210216,000000,196.279,198.973,193.485,193.495,458793.75928948,0
+IEX.US,D,20210217,000000,193.04,193.04,188.969,189.78,581656.20769937,0
+IEX.US,D,20210218,000000,189.345,189.979,187.276,189.89,355840.32582373,0
+IEX.US,D,20210219,000000,191.445,194.119,190.702,192.98,371634.27256747,0
+IEX.US,D,20210222,000000,191.445,194.169,190.831,193.505,368008.85306116,0
+IEX.US,D,20210223,000000,194.089,196.08,191.188,193.04,540590.33082979,0
+IEX.US,D,20210224,000000,192.554,195.932,192.267,194.109,360785.27284181,0
+IEX.US,D,20210225,000000,193.595,195.1,192.178,193.317,267691.44586413,0
+IEX.US,D,20210226,000000,193.792,193.822,190.791,191.415,349704.06858081,0
+IEX.US,D,20210301,000000,192.733,198.497,192.733,196.07,272556.63567224,0
+IEX.US,D,20210302,000000,196.16,196.784,193.743,195.932,287923.5279879,0
+IEX.US,D,20210303,000000,196.279,197.16,195.001,195.347,253482.54747042,0
+IEX.US,D,20210304,000000,194.575,195.308,188.859,191.375,358173.47661157,0
+IEX.US,D,20210305,000000,193.475,194.506,187.7,194.139,420895.95995005,0
+IEX.US,D,20210308,000000,195.12,197.665,193.644,194.912,559366.59147539,0
+IEX.US,D,20210309,000000,194.703,197.863,193.733,193.822,297352.04170815,0
+IEX.US,D,20210310,000000,193.743,196.863,193.565,196.397,569331.19479682,0
+IEX.US,D,20210311,000000,196.814,198.983,194.952,195.199,316719.91912644,0
+IEX.US,D,20210312,000000,196.13,196.13,192.911,195.516,395152.55365894,0
+IEX.US,D,20210315,000000,195.724,199.558,194.239,199.548,325249.90225336,0
+IEX.US,D,20210316,000000,199.111,199.646,193.278,194.912,539576.70755372,0
+IEX.US,D,20210317,000000,195.15,195.783,191.662,193.426,705181.9534124,0
+IEX.US,D,20210318,000000,193.327,196.814,192.723,196.576,464850.25932243,0
+IEX.US,D,20210319,000000,195.863,196.586,194.179,195.308,726138.91752045,0
+IEX.US,D,20210322,000000,194.357,194.743,190.444,194.337,525939.23423397,0
+IEX.US,D,20210323,000000,193.168,195.913,192.594,194.06,384131.92449411,0
+IEX.US,D,20210324,000000,194.733,199.598,194.733,197.458,344454.22691197,0
+IEX.US,D,20210325,000000,197.25,198.29,194.347,197.745,401208.04410697,0
+IEX.US,D,20210326,000000,199.052,202.816,198.814,202.569,216092.56935397,0
+IEX.US,D,20210329,000000,201.31,205.61,200.666,204.144,305625.59026127,0
+IEX.US,D,20210330,000000,205.342,207.115,204.213,206.401,434373.91884987,0
+IEX.US,D,20210331,000000,206.995,208.274,204.559,205.302,452592.88861063,0
+IEX.US,D,20210401,000000,205.55,208.353,202.736,208.175,385073.8672397,0
+IEX.US,D,20210405,000000,208.908,211.086,208.422,210.522,215382.83114375,0
+IEX.US,D,20210406,000000,210.77,212.86,210.066,210.869,348156.37487344,0
+IEX.US,D,20210407,000000,210.344,211.87,208.779,210.156,269050.34718842,0
+IEX.US,D,20210408,000000,209.779,212.444,209.779,211.176,411287.74011114,0
+IEX.US,D,20210409,000000,212.444,214.366,210.987,213.246,521122.5045028,0
+IEX.US,D,20210412,000000,212.681,216.169,212.681,214.029,695668.63455751,0
+IEX.US,D,20210413,000000,213.583,214.177,211.403,212.384,518588.44631265,0
+IEX.US,D,20210414,000000,212.811,214.384,210.522,211.324,428642.50516641,0
+IEX.US,D,20210415,000000,211.81,214.137,210.373,213.85,574495.22174608,0
+IEX.US,D,20210416,000000,215.712,218.02,214.653,216.326,2214109.6183999,0
+IEX.US,D,20210419,000000,216.326,217.099,214.653,215.622,381774.54366782,0
+IEX.US,D,20210420,000000,215.882,218.536,215.455,218.179,383004.21812025,0
+IEX.US,D,20210421,000000,218.209,221.517,218.139,220.308,488386.71294277,0
+IEX.US,D,20210422,000000,221.091,222.358,219.893,220.576,252634.49612391,0
+IEX.US,D,20210423,000000,221.457,221.933,220.734,220.863,583695.56927072,0
+IEX.US,D,20210426,000000,222.349,223.676,220.903,221.111,397656.324301,0
+IEX.US,D,20210427,000000,220.467,222.804,220.041,221.834,302756.34987226,0
+IEX.US,D,20210428,000000,231.224,231.224,218.03,220.675,555764.39242262,0
+IEX.US,D,20210429,000000,221.774,223.914,220.843,223.765,366568.17535703,0
+IEX.US,D,20210430,000000,222.488,222.587,219.07,219.893,381231.38697207,0
+IEX.US,D,20210503,000000,221.289,221.289,218.763,219.199,392653.83094156,0
+IEX.US,D,20210504,000000,218.327,223.725,218.287,222.963,443185.57617403,0
+IEX.US,D,20210505,000000,223.616,223.616,220.883,221.358,272145.73460315,0
+IEX.US,D,20210506,000000,222.319,222.755,220.457,221.982,268847.42061621,0
+IEX.US,D,20210507,000000,221.318,223.191,220.694,221.665,375408.10105941,0
+IEX.US,D,20210510,000000,222.2,224.538,222.2,222.488,487984.89813811,0
+IEX.US,D,20210511,000000,221.467,221.467,218.279,220.427,352651.04700991,0
+IEX.US,D,20210512,000000,219.873,219.942,213.85,213.999,534416.71894421,0
+IEX.US,D,20210513,000000,214.881,220.16,214.711,218.971,240735.52806451,0
+IEX.US,D,20210514,000000,219.437,221.962,219.12,220.041,193372.86994712,0
+IEX.US,D,20210517,000000,219.279,220.071,217.148,219.536,252367.96570074,0
+IEX.US,D,20210518,000000,219.387,219.387,216.584,217.129,361300.16115933,0
+IEX.US,D,20210519,000000,215.385,215.385,211.85,213.246,658846.04317526,0
+IEX.US,D,20210520,000000,213.959,216.446,212.761,215.802,257678.38246575,0
+IEX.US,D,20210521,000000,216.99,217.812,215.238,216.257,271965.01889956,0
+IEX.US,D,20210524,000000,217.932,217.932,215.248,217.05,160399.82592704,0
+IEX.US,D,20210525,000000,217.089,218.892,216.019,217.792,292725.11394503,0
+IEX.US,D,20210526,000000,219.724,219.724,216.336,217.624,258775.80129153,0
+IEX.US,D,20210527,000000,219.961,219.961,218.01,218.129,344141.25558172,0
+IEX.US,D,20210528,000000,217.693,219.624,216.217,218.912,265754.05237135,0
+IEX.US,D,20210601,000000,221.21,222.289,219.774,220.1,333037.84045211,0
+IEX.US,D,20210602,000000,220.328,221.111,218.961,219.654,247870.26480945,0
+IEX.US,D,20210603,000000,219.367,220.16,217.762,219.447,149110.64716916,0
+IEX.US,D,20210604,000000,219.605,221.735,219.605,221.606,223232.3540236,0
+IEX.US,D,20210607,000000,221.952,222.022,217.951,219,263530.94634157,0
+IEX.US,D,20210608,000000,219.287,219.853,217.06,219.427,222951.68941129,0
+IEX.US,D,20210609,000000,218.703,219.18,217.208,217.297,326539.14221705,0
+IEX.US,D,20210610,000000,218.119,218.683,216.159,216.306,360959.9310358,0
+IEX.US,D,20210611,000000,217.634,218.099,214.663,216.544,256831.34070419,0
+IEX.US,D,20210614,000000,216.089,217.178,213.88,217.119,260901.98716741,0
+IEX.US,D,20210615,000000,217.585,219.506,215.959,218.713,307653.84639833,0
+IEX.US,D,20210616,000000,219.11,219.11,213.9,214.068,304604.89989066,0
+IEX.US,D,20210617,000000,213.92,214.731,208.868,211.047,391374.68682724,0
+IEX.US,D,20210618,000000,208.274,210.75,208.185,208.224,658086.83530315,0
+IEX.US,D,20210621,000000,210.245,213.771,209.859,213.464,278905.91533673,0
+IEX.US,D,20210622,000000,214.117,215.832,212.771,213.8,298398.98128711,0
+IEX.US,D,20210623,000000,213.622,216.376,212.384,213.969,376653.92887082,0
+IEX.US,D,20210624,000000,214.851,216.356,213.523,215.118,452762.49887993,0
+IEX.US,D,20210625,000000,216.069,218.279,215.652,216.129,382229.8664741,0
+IEX.US,D,20210628,000000,216.129,217.02,214.177,216.227,332187.76993573,0
+IEX.US,D,20210629,000000,217.268,217.882,215.228,216.861,324195.89557985,0
+IEX.US,D,20210630,000000,216.257,217.585,215.832,216.346,331900.03822889,0
+IEX.US,D,20210701,000000,218,218,215.325,216.179,330853.09864992,0
+IEX.US,D,20210702,000000,216.713,217.555,215.465,217.307,231223.21879453,0
+IEX.US,D,20210706,000000,217.287,217.852,213.405,215.682,307356.01884212,0
+IEX.US,D,20210707,000000,215.891,219.951,215.891,219.694,338006.00792372,0
+IEX.US,D,20210708,000000,217.258,218.486,215.465,216.97,331421.49496907,0
+IEX.US,D,20210709,000000,220.031,221.943,220.031,220.497,367944.23962523,0
+IEX.US,D,20210712,000000,218.347,221.14,218.239,220.724,459040.09801394,0
+IEX.US,D,20210713,000000,220.823,221.844,218.723,219.674,342160.44993666,0
+IEX.US,D,20210714,000000,220.328,221.735,218.089,220.685,454129.4768837,0
+IEX.US,D,20210715,000000,219.863,222.844,219.863,221.447,447977.0662818,0
+IEX.US,D,20210716,000000,222.309,224.419,221.675,223.398,1688687.2916533,0
+IEX.US,D,20210719,000000,221.18,221.18,215.702,219.14,453629.73234022,0
+IEX.US,D,20210720,000000,219.922,225.538,219.922,224.993,323832.44500278,0
+IEX.US,D,20210721,000000,226.272,227.787,223.508,224.172,407455.35569288,0
+IEX.US,D,20210722,000000,224.092,224.092,222.081,222.944,303689.20635341,0
+IEX.US,D,20210723,000000,224.686,224.686,222.864,224.509,264893.8860056,0
+IEX.US,D,20210726,000000,224.626,224.686,221.903,222.864,250822.29116323,0
+IEX.US,D,20210727,000000,222.061,224.162,220.526,222.982,317211.58699042,0
+IEX.US,D,20210728,000000,213.028,223.636,209.789,216.446,558167.20457104,0
+IEX.US,D,20210729,000000,217.922,220.011,216.574,219.833,427301.77637098,0
+IEX.US,D,20210730,000000,219.981,223.498,218.833,223.418,261783.35481682,0
+IEX.US,D,20210802,000000,224.776,226.499,222.488,222.675,407056.56964304,0
+IEX.US,D,20210803,000000,223.478,226.132,222.061,225.469,214436.85005841,0
+IEX.US,D,20210804,000000,224.319,225.875,222.626,223.508,220586.23190551,0
+IEX.US,D,20210805,000000,224.726,225.805,223.339,223.825,236534.6451445,0
+IEX.US,D,20210806,000000,224.656,224.993,223.271,224.379,219224.30182641,0
+IEX.US,D,20210809,000000,223.914,224.062,222.458,223.032,187609.14954569,0
+IEX.US,D,20210810,000000,223.755,225.915,222.616,223.725,226368.12483579,0
+IEX.US,D,20210811,000000,223.735,224.934,222.715,224.686,194513.70092515,0
+IEX.US,D,20210812,000000,224.825,225.053,222.309,223.231,416706.18246435,0
+IEX.US,D,20210813,000000,222.894,223.379,220.397,220.754,363294.09140855,0
+IEX.US,D,20210816,000000,220.368,224.379,218.873,224.072,308613.96167275,0
+IEX.US,D,20210817,000000,222.944,222.944,217.951,220.497,199140.62868829,0
+IEX.US,D,20210818,000000,219.536,219.536,216.059,216.376,501967.64950608,0
+IEX.US,D,20210819,000000,214.267,218.02,214.267,217.485,284358.68357777,0
+IEX.US,D,20210820,000000,217.624,219.337,217.178,218.089,271919.58757743,0
+IEX.US,D,20210823,000000,218.426,219.912,218.139,218.516,277588.40699484,0
+IEX.US,D,20210824,000000,219.516,222.071,219.16,221.388,345039.78617503,0
+IEX.US,D,20210825,000000,221.497,223.28,220.883,223.161,312908.73599185,0
+IEX.US,D,20210826,000000,222.804,223.121,221.338,222.587,175355.81717362,0
+IEX.US,D,20210827,000000,223.538,224.439,221.903,222.051,397785.55117285,0
+IEX.US,D,20210830,000000,222.725,224.439,222.279,222.685,512440.07405049,0
+IEX.US,D,20210831,000000,223.012,223.012,219.614,220.764,539289.98543181,0
+IEX.US,D,20210901,000000,221.17,221.17,216.783,217.445,474226.274626,0
+IEX.US,D,20210902,000000,218.733,221.467,218.129,220.982,611020.99515704,0
+IEX.US,D,20210903,000000,220.328,221.725,219.01,219.357,267803.50979207,0
+IEX.US,D,20210907,000000,218.902,220.041,213.761,214.029,281902.36342772,0
+IEX.US,D,20210908,000000,213.098,216.286,212.007,215.94,403824.8882619,0
+IEX.US,D,20210909,000000,216.227,216.911,214.167,214.594,248922.25231309,0
+IEX.US,D,20210910,000000,216.179,216.326,213.87,214.019,353326.45933231,0
+IEX.US,D,20210913,000000,215.872,215.959,210.987,211.374,341409.31874403,0
+IEX.US,D,20210914,000000,212.671,215.068,211.86,212.801,503385.10675668,0
+IEX.US,D,20210915,000000,212.514,216.554,211.997,215.969,337848.51267366,0
+IEX.US,D,20210916,000000,216.029,216.237,212.978,215.218,397437.24436982,0
+IEX.US,D,20210917,000000,214.544,216.277,212.294,212.631,609306.71993518,0
+IEX.US,D,20210920,000000,209.75,212.067,208.689,211.612,351232.58017439,0
+IEX.US,D,20210921,000000,212.127,212.801,209.75,210.324,220986.0275403,0
+IEX.US,D,20210922,000000,211.939,213.672,211.176,212.097,253176.64323472,0
+IEX.US,D,20210923,000000,213.652,214.821,213.147,214.087,231657.34031715,0
+IEX.US,D,20210924,000000,213.038,214.187,212.879,213.553,134590.79661507,0
+IEX.US,D,20210927,000000,213.206,215.178,212.236,212.294,207497.97279111,0
+IEX.US,D,20210928,000000,212.384,213.583,208.303,208.531,274713.10909621,0
+IEX.US,D,20210929,000000,209.036,211.057,207.888,209.918,247635.03151928,0
+IEX.US,D,20210930,000000,210.661,210.661,203.886,203.964,393030.40612281,0
+IEX.US,D,20211001,000000,205.263,208.858,203.083,207.115,316744.14916491,0
+IEX.US,D,20211004,000000,206.491,207.312,203.093,205.431,437888.28401319,0
+IEX.US,D,20211005,000000,206.035,209.72,204.461,207.996,493399.30215157,0
+IEX.US,D,20211006,000000,206.332,208.848,204.154,208.689,223620.03463915,0
+IEX.US,D,20211007,000000,210.285,213.335,210.285,210.74,293133.99584423,0
+IEX.US,D,20211008,000000,210.522,210.958,208.155,208.759,226024.86595744,0
+IEX.US,D,20211011,000000,208.254,209.423,204.084,204.173,223272.73742105,0
+IEX.US,D,20211012,000000,204.807,205.431,202.282,202.806,272637.40246714,0
+IEX.US,D,20211013,000000,204.292,204.292,201.46,203.093,377167.80760341,0
+IEX.US,D,20211014,000000,204.698,210.859,204.698,210.75,221629.13314472,0
+IEX.US,D,20211015,000000,212.197,213.236,210.631,210.919,351634.39497905,0
+IEX.US,D,20211018,000000,209.512,211.671,208.878,210.849,228614.45131909,0
+IEX.US,D,20211019,000000,212.246,213.85,210.661,213.692,297406.55929472,0
+IEX.US,D,20211020,000000,216.049,217.445,214.247,215.505,353681.8332299,0
+IEX.US,D,20211021,000000,214.901,217.792,214.059,217.644,360342.06505477,0
+IEX.US,D,20211022,000000,218.496,220.279,218,218.446,203738.27848827,0
+IEX.US,D,20211025,000000,218.416,220.388,215.762,218.566,316136.37903325,0
+IEX.US,D,20211026,000000,219.199,219.199,216.406,217.357,302723.03356936,0
+IEX.US,D,20211027,000000,219.03,225.3,215.286,219.586,685822.15267362,0
+IEX.US,D,20211028,000000,219.586,221.635,217.416,220.318,348087.72309777,0
+IEX.US,D,20211029,000000,220.13,223.299,218.466,219.932,336019.14476905,0
+IEX.US,D,20211101,000000,220.348,221.923,218.586,221.25,291427.79730186,0
+IEX.US,D,20211102,000000,222.309,229.52,220.714,229.153,471236.89362958,0
+IEX.US,D,20211103,000000,228.431,229.193,225.103,227.589,245811.7211243,0
+IEX.US,D,20211104,000000,228.104,231.659,228.104,230.609,219756.35308785,0
+IEX.US,D,20211105,000000,232.997,233.869,231.005,231.729,260254.84322323,0
+IEX.US,D,20211108,000000,233.69,233.69,230.461,232.67,226538.74469003,0
+IEX.US,D,20211109,000000,232.452,233.789,232.155,233.066,207915.94095475,0
+IEX.US,D,20211110,000000,233.265,233.502,231.749,232.749,146397.89244528,0
+IEX.US,D,20211111,000000,232.571,232.69,229.976,230.808,149168.19351053,0
+IEX.US,D,20211112,000000,231.779,233.016,230.698,232.264,188779.25848688,0
+IEX.US,D,20211115,000000,232.947,233.582,230.917,231.828,208395.4937995,0
+IEX.US,D,20211116,000000,231.966,235.73,231.966,233.7,201872.56552597,0
+IEX.US,D,20211117,000000,233.195,233.67,231.214,233.363,150712.85846309,0
+IEX.US,D,20211118,000000,233.542,233.909,231.966,233.046,138618.03092602,0
+IEX.US,D,20211119,000000,233.71,234.967,231.639,231.639,249442.18855529,0
+IEX.US,D,20211122,000000,232.125,235.236,232.026,232.531,322765.31372509,0
+IEX.US,D,20211123,000000,233.215,233.879,230.531,233.572,215157.69370294,0
+IEX.US,D,20211124,000000,233.016,234.522,232.006,233.274,208356.11998698,0
+IEX.US,D,20211126,000000,230.451,234.353,227.827,228.203,286923.02931601,0
+IEX.US,D,20211129,000000,230.273,232.125,227.817,231.639,282638.35084629,0
+IEX.US,D,20211130,000000,229.927,230.828,220.863,221.933,950929.06110079,0
+IEX.US,D,20211201,000000,224.389,227.213,218.307,218.526,330600.70241584,0
+IEX.US,D,20211202,000000,219.189,227.093,218.843,225.508,385548.37215977,0
+IEX.US,D,20211203,000000,226.311,226.746,223.082,225.588,259193.76945516,0
+IEX.US,D,20211206,000000,229.362,234.046,227.55,231.907,363579.80394553,0
+IEX.US,D,20211207,000000,233.799,235.671,231.828,232.353,290149.66277247,0
+IEX.US,D,20211208,000000,232.432,234.453,231.025,234.284,175619.318842,0
+IEX.US,D,20211209,000000,233.62,234.206,232.561,232.561,183599.07817865,0
+IEX.US,D,20211210,000000,233.125,234.007,232.066,233.492,195893.8035331,0
+IEX.US,D,20211213,000000,233.492,234.582,231.619,233.73,224043.05072746,0
+IEX.US,D,20211214,000000,233.185,233.849,230.104,231.362,202690.32932438,0
+IEX.US,D,20211215,000000,231.907,235.394,230.471,234.987,287802.37779554,0
+IEX.US,D,20211216,000000,235.948,237.484,234.493,236.661,340182.67304641,0
+IEX.US,D,20211217,000000,235.582,236.563,225.192,226.024,806284.81768989,0
+IEX.US,D,20211220,000000,223.835,224.616,219.427,220.843,560113.68432827,0
+IEX.US,D,20211221,000000,222.666,226.034,222.24,225.756,292108.25754893,0
+IEX.US,D,20211222,000000,226.053,228.539,225.132,226.331,281452.08854612,0
+IEX.US,D,20211223,000000,227.113,229.946,227.113,227.905,360249.18324063,0
+IEX.US,D,20211227,000000,228.965,231.035,227.994,230.848,277252.21521104,0
+IEX.US,D,20211228,000000,230.204,232.541,230.184,232.185,173717.26082199,0
+IEX.US,D,20211229,000000,232.799,233.889,231.302,233.036,383837.12569271,0
+IEX.US,D,20211230,000000,233.799,234.225,232.273,232.64,296558.50794821,0
+IEX.US,D,20211231,000000,232.63,234.314,232.155,233.522,476655.33598278,0
+IEX.US,D,20220103,000000,233.522,233.849,225.974,227.954,293204.66678978,0
+IEX.US,D,20220104,000000,228.658,233.373,228.628,232.729,302303.04623584,0
+IEX.US,D,20220105,000000,233.492,234.79,228.501,228.608,279121.96651311,0
+IEX.US,D,20220106,000000,228.678,230.601,227.43,227.935,211139.5456564,0
+IEX.US,D,20220107,000000,227.915,228.391,224.132,224.875,275775.19244922,0
+IEX.US,D,20220110,000000,222.666,223.548,219.664,222.171,288643.3620475,0
+IEX.US,D,20220111,000000,222.794,223.616,218.139,223.478,229361.54417197,0
+IEX.US,D,20220112,000000,224.28,225.915,223.498,224.241,243782.4554023,0
+IEX.US,D,20220113,000000,224.299,225.88,223.201,224.062,212899.25220039,0
+IEX.US,D,20220114,000000,221.903,222.428,216.119,218.219,441122.99414914,0
+IEX.US,D,20220118,000000,215.515,216.296,210.869,215.545,480211.09412848,0
+IEX.US,D,20220119,000000,216.574,217.416,213.474,214.049,342721.77916125,0
+IEX.US,D,20220120,000000,214.998,217.455,212.746,214.049,397875.40423219,0
+IEX.US,D,20220121,000000,213.523,218.773,212.334,217.07,641400.41547572,0
+IEX.US,D,20220124,000000,214.633,219.307,211.156,218.506,589793.46228607,0
+IEX.US,D,20220125,000000,214.721,216.515,209.403,213.435,416809.16012785,0
+IEX.US,D,20220126,000000,214.673,218.025,207.591,209.67,463768.99385564,0
+IEX.US,D,20220127,000000,211.216,213.295,205.193,206.688,360510.66573914,0
+IEX.US,D,20220128,000000,205.55,209.393,203.003,209.284,289240.02674485,0
+IEX.US,D,20220131,000000,208.829,213.613,207.422,213.395,393229.29435526,0
+IEX.US,D,20220201,000000,213.048,214.97,211.383,214.177,403909.69339655,0
+IEX.US,D,20220202,000000,213.712,214.177,204.004,204.539,1136991.5265241,0
+IEX.US,D,20220203,000000,204.411,204.49,199.508,200.696,603143.20389897,0
+IEX.US,D,20220204,000000,199.091,200.053,194.763,195.606,594382.02582163,0
+IEX.US,D,20220207,000000,196.12,197.972,194.981,196.1,648036.41726212,0
+IEX.US,D,20220208,000000,197.001,197.477,194.644,195.863,514747.9852149,0
+IEX.US,D,20220209,000000,198.101,199.081,196.581,196.962,489723.40339845,0
+IEX.US,D,20220210,000000,193.713,197.527,191.584,192.802,497535.57163565,0
+IEX.US,D,20220211,000000,193.258,193.62,186.369,188.037,719381.76554169,0
+IEX.US,D,20220214,000000,188.404,191.188,187.84,189.86,740921.26015799,0
+IEX.US,D,20220215,000000,192.247,193.02,188.187,189.454,650426.10480638,0
+IEX.US,D,20220216,000000,189.563,190.375,187.563,188.177,434085.17755809,0
+IEX.US,D,20220217,000000,186.285,189.306,186.155,186.919,624814.95414193,0
+IEX.US,D,20220218,000000,186.701,189.043,186.661,187.543,654976.30411436,0
+IEX.US,D,20220222,000000,188.047,189.216,185.78,186.889,476170.73521334,0
+IEX.US,D,20220223,000000,187.503,188.429,183.541,183.719,449252.17205635,0
+IEX.US,D,20220224,000000,181.094,187.613,179.936,187.196,528794.34043387,0
+IEX.US,D,20220225,000000,187.126,191.594,186.195,190.662,355000.35115672,0
+IEX.US,D,20220228,000000,188.147,190.95,187.106,190.078,788855.34334933,0
+IEX.US,D,20220301,000000,190.029,190.375,184.442,186.929,589078.67615115,0
+IEX.US,D,20220302,000000,188.047,192.019,186.627,191.257,370035.09002834,0
+IEX.US,D,20220303,000000,192.089,194.08,189.785,192.693,403450.33225051,0
+IEX.US,D,20220304,000000,190.791,193.342,189.473,190.336,497561.82084401,0
+IEX.US,D,20220307,000000,190.484,190.791,186.354,186.592,284498.00629898,0
+IEX.US,D,20220308,000000,187.256,189.503,181.253,181.55,706971.9475045,0
+IEX.US,D,20220309,000000,186.087,191.385,185.789,190.117,614077.00875928,0
+IEX.US,D,20220310,000000,187.166,189.395,185.333,187.046,325250.91183831,0
+IEX.US,D,20220311,000000,189.108,189.91,187.74,187.84,500173.61707425,0
+IEX.US,D,20220314,000000,190.444,191.257,186.344,187.296,316073.78476719,0
+IEX.US,D,20220315,000000,188.414,191.208,187.81,190.851,316692.66033316,0
+IEX.US,D,20220316,000000,191.802,195.541,190.781,194.268,309706.33257385,0
+IEX.US,D,20220317,000000,192.713,197.026,192.713,196.09,361630.29543351,0
+IEX.US,D,20220318,000000,199.934,199.934,193.887,197.101,786078.98477446,0
+IEX.US,D,20220321,000000,196.497,197.527,194.59,196.586,457641.82287715,0
+IEX.US,D,20220322,000000,197.794,197.794,194.952,195.377,309791.1377085,0
+IEX.US,D,20220323,000000,193.376,195.407,190.931,191.564,325502.29848744,0
+IEX.US,D,20220324,000000,192.326,193.059,190.95,192.366,374786.19673863,0
+IEX.US,D,20220325,000000,192.961,193.932,191.028,193.317,527006.36551165,0
+IEX.US,D,20220328,000000,193.565,194.396,191.138,192.861,370390.46392592,0
+IEX.US,D,20220329,000000,194.436,196.893,193.673,196.566,548929.50240375,0
+IEX.US,D,20220330,000000,195.823,196.457,192.505,193.515,612582.82305352,0
+IEX.US,D,20220331,000000,193.683,193.683,189.078,189.91,624906.82637113,0
+IEX.US,D,20220401,000000,190.891,191.495,188.781,190.336,492772.34990612,0
+IEX.US,D,20220404,000000,190.048,191.921,187.046,191.642,680171.50578507,0
+IEX.US,D,20220405,000000,191.554,192.822,189.435,190.307,392819.40287112,0
+IEX.US,D,20220406,000000,188.344,192.931,187.665,192.743,554836.58386613,0
+IEX.US,D,20220407,000000,191.662,197.765,191.662,196.834,1081657.1857495,0
+IEX.US,D,20220408,000000,197.081,199.211,194.694,194.972,440832.23368749,0
+IEX.US,D,20220411,000000,195.13,196.021,193.089,193.278,636853.24492256,0
+IEX.US,D,20220412,000000,193.842,196.269,191.148,191.921,329963.65432103,0
+IEX.US,D,20220413,000000,191.118,193.832,191.118,193.248,300620.06814702,0
+IEX.US,D,20220414,000000,193.812,195.332,188.612,188.751,316901.64441497,0
+IEX.US,D,20220418,000000,187.81,189.94,186.462,187.256,217861.36216239,0
+IEX.US,D,20220419,000000,188.007,191.861,188.007,191.772,318067.71501642,0
+IEX.US,D,20220420,000000,193.782,196.834,192.346,195.299,323752.68779281,0
+IEX.US,D,20220421,000000,197.061,198.26,192.47,194.169,293102.6987112,0
+IEX.US,D,20220422,000000,192.475,192.475,189.454,189.603,292760.4494178,0
+IEX.US,D,20220425,000000,189.553,189.94,185.195,189.89,509162.9613472,0
+IEX.US,D,20220426,000000,188.057,189.503,185.076,185.076,414268.03484314,0
+IEX.US,D,20220427,000000,190.375,193.173,185.848,190.326,828206.94499704,0
+IEX.US,D,20220428,000000,190.692,194.396,188.548,194.08,590354.79151066,0
+IEX.US,D,20220429,000000,194.159,194.625,187.66,188.017,522194.68370517,0
+IEX.US,D,20220502,000000,188.324,190.554,184.729,188.275,569813.77639638,0
+IEX.US,D,20220503,000000,188.127,191.297,187.453,189.325,385636.20604923,0
+IEX.US,D,20220504,000000,188.721,196.328,187.473,195.616,424774.78527538,0
+IEX.US,D,20220505,000000,193.892,195.219,186.512,187.958,377751.3476966,0
+IEX.US,D,20220506,000000,186.849,187.156,181.718,186.275,432425.41992278,0
+IEX.US,D,20220509,000000,184.304,189.989,183.461,187.206,605710.57839203,0
+IEX.US,D,20220510,000000,188.701,188.701,180.54,183.035,645644.710548,0
+IEX.US,D,20220511,000000,181.966,186.16,180.678,180.807,624347.51631641,0
+IEX.US,D,20220512,000000,180.243,183.81,179.41,182.728,463191.51127207,0
+IEX.US,D,20220513,000000,183.977,186.423,182.05,184.402,298274.80233995,0
+IEX.US,D,20220516,000000,183.056,185.669,179.553,184.304,341415.96834217,0
+IEX.US,D,20220517,000000,187.373,188.089,184.938,187.941,301192.91089309,0
+IEX.US,D,20220518,000000,185.744,185.754,179.896,180.388,466344.94059391,0
+IEX.US,D,20220519,000000,178.848,184.512,178.172,182.037,420451.20691951,0
+IEX.US,D,20220520,000000,183.21,184.622,179.394,184.323,1359945.8995777,0
+IEX.US,D,20220523,000000,184.83,186.877,183.438,184.333,412322.06361019,0
+IEX.US,D,20220524,000000,184.044,186.996,181.679,186.291,318622.56701063,0
+IEX.US,D,20220525,000000,185.595,185.615,182.897,184.074,431041.8363064,0
+IEX.US,D,20220526,000000,186.32,189.078,185.943,187.921,248031.4534034,0
+IEX.US,D,20220527,000000,189.908,191.08,188.487,190.932,399745.94279604,0
+IEX.US,D,20220531,000000,188.785,191.388,186.693,190.344,588025.4757817,0
+IEX.US,D,20220601,000000,191.338,191.428,187.205,190.196,302929.83851773,0
+IEX.US,D,20220602,000000,190.643,195.423,190.335,194.946,220510.30816652,0
+IEX.US,D,20220603,000000,193.495,194.091,192.422,193.933,201778.45949609,0
+IEX.US,D,20220606,000000,194.916,195.989,193.435,193.783,171212.15609457,0
+IEX.US,D,20220607,000000,192.273,195.755,191.637,195.582,250723.38932224,0
+IEX.US,D,20220608,000000,194.319,195.632,193.038,193.207,173871.88941552,0
+IEX.US,D,20220609,000000,192.442,194.131,189.853,189.948,191760.43255324,0
+IEX.US,D,20220610,000000,186.559,187.413,183.29,184.114,339494.88211073,0
+IEX.US,D,20220613,000000,180.08,181.471,178.013,178.987,243811.9067463,0
+IEX.US,D,20220614,000000,179.056,180.492,176.875,178.282,345702.93918863,0
+IEX.US,D,20220615,000000,179.961,180.647,176.125,178.53,372314.3610346,0
+IEX.US,D,20220616,000000,174.217,174.515,171.405,172.319,402395.61280514,0
+IEX.US,D,20220617,000000,171.732,174.58,171.102,171.972,649680.36846954,0
+IEX.US,D,20220621,000000,173.323,176.06,172.796,175.141,262250.91304201,0
+IEX.US,D,20220622,000000,173.571,177.506,173.288,175.877,300003.42743286,0
+IEX.US,D,20220623,000000,175.807,178.629,174.873,178.47,400099.16504184,0
+IEX.US,D,20220624,000000,179.672,184.572,179.672,184.392,685785.51871118,0
+IEX.US,D,20220627,000000,185.277,185.913,181.684,183.031,465724.034253,0
+IEX.US,D,20220628,000000,183.111,185.043,179.583,179.702,334512.53641571,0
+IEX.US,D,20220629,000000,180.885,180.885,177.069,179.941,265622.12251048,0
+IEX.US,D,20220630,000000,178.182,181.531,177.024,180.487,351788.223862,0
+IEX.US,D,20220701,000000,180.676,183.28,180.005,182.505,401129.64817489,0
+IEX.US,D,20220705,000000,181.043,183.458,178.41,183.28,413146.24885038,0
+IEX.US,D,20220706,000000,182.763,185.873,181.004,184.114,501912.70998295,0
+IEX.US,D,20220707,000000,184.333,186.499,183.468,186.181,520852.8692086,0
+IEX.US,D,20220708,000000,185.635,186.159,184.034,184.522,392187.38926839,0
+IEX.US,D,20220711,000000,183.717,186.777,183.498,185.108,296372.58451878,0
+IEX.US,D,20220712,000000,185.088,186.967,180.597,181.123,329967.94478598,0
+IEX.US,D,20220713,000000,178.838,181.948,177.715,180.279,339444.5655515,0
+IEX.US,D,20220714,000000,179.272,181.395,176.729,180.817,327538.65465367,0
+IEX.US,D,20220715,000000,184.087,186.759,182.681,185.702,413380.66666543,0
+IEX.US,D,20220718,000000,184.157,185.483,181.475,182.213,318392.27026932,0
+IEX.US,D,20220719,000000,184.087,189.192,183.978,188.823,386472.10210094,0
+IEX.US,D,20220720,000000,188.324,190.777,187.946,188.733,494520.60059912,0
+IEX.US,D,20220721,000000,189.282,192.093,188.085,192.063,459858.82282145,0
+IEX.US,D,20220722,000000,192.233,194.566,191.186,192.193,344784.28828726,0
+IEX.US,D,20220725,000000,192.312,192.612,190.942,192.293,374327.74174062,0
+IEX.US,D,20220726,000000,191.854,194.232,190.727,194.027,540041.89189027,0
+IEX.US,D,20220727,000000,196.41,200.209,193.06,199.122,575235.26125954,0
+IEX.US,D,20220728,000000,201.535,206.42,200.777,205.463,422451.82582456,0
+IEX.US,D,20220729,000000,205.473,208.793,203.688,208.125,472346.2102088,0
+IEX.US,D,20220801,000000,206.799,208.763,205.613,207.676,363535.42942834,0
+IEX.US,D,20220802,000000,206.161,207.826,205.533,206.001,464266.01801663,0
+IEX.US,D,20220803,000000,206.689,210.119,205.274,209.222,326176.5765756,0
+IEX.US,D,20220804,000000,209.212,210.882,208.673,210.298,283018.36035951,0
+IEX.US,D,20220805,000000,208.444,212.043,207.985,211.295,439567.06906775,0
+IEX.US,D,20220808,000000,212.482,212.482,209.601,210.498,282291.18318234,0
+IEX.US,D,20220809,000000,210.029,210.792,208.354,208.833,271943.20120039,0
+IEX.US,D,20220810,000000,212.721,213.768,211.485,213.08,367296.69068959,0
+IEX.US,D,20220811,000000,214.645,216.081,212.941,213.379,251820.9549542,0
+IEX.US,D,20220812,000000,214.466,215.543,212.881,214.556,382218.36636522,0
+IEX.US,D,20220815,000000,212.98,215.642,212.826,215.473,453896.97297161,0
+IEX.US,D,20220816,000000,214.366,218.005,214.007,216.759,359142.2762752,0
+IEX.US,D,20220817,000000,214.326,216.44,213.987,215.254,230802.02402333,0
+IEX.US,D,20220818,000000,215.922,217.387,215.074,216.978,279627.20720637,0
+IEX.US,D,20220819,000000,215.802,216.211,213.808,214.895,969331.18918629,0
+IEX.US,D,20220822,000000,212.123,213.11,209.87,210.378,379621.59159045,0
+IEX.US,D,20220823,000000,209.621,211.649,209.431,210.797,258869.05705628,0
+IEX.US,D,20220824,000000,210.976,212.263,209.471,210.797,273247.10510429,0
+IEX.US,D,20220825,000000,211.724,212.821,210.169,212.821,175381.09309257,0
+IEX.US,D,20220826,000000,213,213,204.336,204.845,202955.65165104,0
+IEX.US,D,20220829,000000,203.629,205.373,202.99,204.187,205067.97597536,0
+IEX.US,D,20220830,000000,204.087,204.685,201.096,201.983,190162.34834778,0
+IEX.US,D,20220831,000000,202.552,203.753,199.915,200.608,456672.28228091,0
+IEX.US,D,20220901,000000,199.979,202.133,198.025,202.003,298984.16216127,0
+IEX.US,D,20220902,000000,204.177,204.765,198.803,199.421,190140.28228171,0
+IEX.US,D,20220906,000000,200.059,201.557,198.913,200.328,295050.3843835,0
+IEX.US,D,20220907,000000,200.697,206.689,200.697,206.62,475700.25225083,0
+IEX.US,D,20220908,000000,205.892,208.205,204.306,207.965,347797.30930827,0
+IEX.US,D,20220909,000000,208.444,209.999,208.314,209.411,316996.09008914,0
+IEX.US,D,20220912,000000,210.627,211.455,209.7,210.538,381810.144143,0
+IEX.US,D,20220913,000000,206.121,209.012,205.523,207.347,556936.47447281,0
+IEX.US,D,20220914,000000,206.799,209.301,205.692,207.417,688463.26726521,0
+IEX.US,D,20220915,000000,207.995,209.042,204.665,205.224,478336.14414271,0
+IEX.US,D,20220916,000000,204.426,204.775,201.465,204.316,1070114.9369337,0
+IEX.US,D,20220919,000000,203.29,208.789,203.29,208.763,562393.81381213,0
+IEX.US,D,20220920,000000,207.377,207.377,204.356,205.603,483206.72672528,0
+IEX.US,D,20220921,000000,207.098,209.87,203.579,203.708,463139.64564426,0
+IEX.US,D,20220922,000000,202.283,203.658,199.999,201.156,411517.08708585,0
+IEX.US,D,20220923,000000,199.85,200.508,196.44,198.713,545652.69068906,0
+IEX.US,D,20220926,000000,198.215,201.545,197.298,199.022,656707.18918722,0
+IEX.US,D,20220927,000000,200.657,201.196,195.852,197.936,679124.30630427,0
+IEX.US,D,20220928,000000,199.331,203.708,197.906,202.332,428819.89189061,0
+IEX.US,D,20220929,000000,200.797,201.435,198.329,199.65,579762.81681508,0
+IEX.US,D,20220930,000000,200.099,202.911,198.833,199.252,799163.70570331,0
+IEX.US,D,20221003,000000,201.266,205.832,200.279,204.476,565808.03603434,0
+IEX.US,D,20221004,000000,207.018,210.129,207.018,210.009,548233.41741578,0
+IEX.US,D,20221005,000000,207.547,210.269,207.497,208.235,326107.36936839,0
+IEX.US,D,20221006,000000,208.723,209.192,206.34,206.769,486242.81681536,0
+IEX.US,D,20221007,000000,204.785,204.905,200.508,201.425,271466.77477396,0
+IEX.US,D,20221010,000000,202.771,203.798,200.957,203.08,354411.11111005,0
+IEX.US,D,20221011,000000,203.2,207.188,201.585,204.945,450366.40240105,0
+IEX.US,D,20221012,000000,205.134,205.353,199.75,199.8,475287.01501359,0
+IEX.US,D,20221013,000000,196.29,206.16,195.27,203.81,524875,0
+IEX.US,D,20221014,000000,204.71,204.71,196.87,197.11,571201,0
+IEX.US,D,20221017,000000,199.69,204.06,199.06,203.58,520249,0
+IEX.US,D,20221018,000000,208.08,209.53,203.82,206.11,745844,0
+IEX.US,D,20221019,000000,205.02,206.005,202.4,204.06,377009,0
+IEX.US,D,20221020,000000,204.17,204.17,198.99,199.29,579950,0
+IEX.US,D,20221021,000000,200.61,204.45,198.93,203.95,556499,0
+IEX.US,D,20221024,000000,206.15,207.975,204.85,207.1,277653,0
+IEX.US,D,20221025,000000,206.66,213.03,206.53,212.34,466635,0
+IEX.US,D,20221026,000000,215.67,222.06,214.55,219.83,803673,0
+IEX.US,D,20221027,000000,221.29,222.53,216.84,217.54,588004,0
+IEX.US,D,20221028,000000,218.29,223.745,217.48,222.92,422618,0
+IEX.US,D,20221031,000000,221.25,223.47,221.11,222.31,452494,0
+IEX.US,D,20221101,000000,223.51,224.33,221.04,223.37,326312,0
+IEX.US,D,20221102,000000,222.87,225.87,218.13,218.42,336920,0
+IEX.US,D,20221103,000000,216.62,223.5,215.1004,220.74,396120,0
+IEX.US,D,20221104,000000,223.67,223.93,220.05,222.59,314240,0
+IEX.US,D,20221107,000000,222.59,225.87,221.48,225.75,333368,0
+IEX.US,D,20221108,000000,226.1,228.205,223.005,224.89,345049,0
+IEX.US,D,20221109,000000,223.95,225.485,221.28,221.79,257534,0
+IEX.US,D,20221110,000000,229.09,233.29,227.96,232.96,362699,0
+IEX.US,D,20221111,000000,233.6,234.62,228.355,230.08,431480,0
+IEX.US,D,20221114,000000,229.46,230.61,228.091,228.1,403569,0
+IEX.US,D,20221115,000000,230.01,233.3,229.24,231.62,510560,0
+IEX.US,D,20221116,000000,231.62,234.52,230.82,232.74,341596,0
+IEX.US,D,20221117,000000,230.31,231.62,227.91,231.47,259296,0
+IEX.US,D,20221118,000000,234.6,234.6,231.33,233.55,268245,0
+IEX.US,D,20221121,000000,232.99,235.26,232.18,233.28,383584,0
+IEX.US,D,20221122,000000,235.13,236.26,233.85,234.82,237631,0
+IEX.US,D,20221123,000000,235.13,236.86,234.73,235.4,227926,0
+IEX.US,D,20221125,000000,234.69,237.775,233.71,236.66,132039,0
+IEX.US,D,20221128,000000,235.06,236.44,231.55,231.83,249384,0
+IEX.US,D,20221129,000000,231.29,233.29,230.58,231.06,286639,0
+IEX.US,D,20221130,000000,230.23,237.72,229.36,237.49,1175368,0
+IEX.US,D,20221201,000000,238.78,240.8,238.07,240.74,474500,0
+IEX.US,D,20221202,000000,238.85,243.51,237.885,241.84,500352,0
+IEX.US,D,20221205,000000,238.47,239.14,236.5,236.87,347107,0
+IEX.US,D,20221206,000000,237.13,238.1999,232.25,233.78,222967,0
+IEX.US,D,20221207,000000,234.12,236.11,234.055,235.05,218961,0
+IEX.US,D,20221208,000000,236.93,236.93,233.15,234.14,326791,0
+IEX.US,D,20221209,000000,234.5,236.43,234.18,235.21,266565,0
+IEX.US,D,20221212,000000,235.88,240.02,235.37,240.01,445199,0
+IEX.US,D,20221213,000000,246.14,246.23,240.81,242.05,562314,0
+IEX.US,D,20221214,000000,242.03,243.94,237.88,238.54,358199,0
+IEX.US,D,20221215,000000,236.14,236.14,229.49,229.58,580736,0
+IEX.US,D,20221216,000000,227.47,229.57,226.3,227.99,827984,0
+IEX.US,D,20221219,000000,228.04,229.72,225.14,226.27,298277,0
+IEX.US,D,20221220,000000,226.16,229.08,226.16,228.12,361511,0
+IEX.US,D,20221221,000000,230.06,232.16,229.27,232,384542,0
+IEX.US,D,20221222,000000,230.1,231.04,225.19,229.65,291240,0
+IEX.US,D,20221223,000000,229.45,230.575,228.02,229.33,187362,0
+IEX.US,D,20221227,000000,230.2,231.28,228.305,230.06,202199,0
+IEX.US,D,20221228,000000,230.73,231.73,227.01,227.16,162067,0
+IEX.US,D,20221229,000000,229.09,231.595,228.27,230.5,181030,0
+IEX.US,D,20221230,000000,229.36,230.44,226.18,228.33,191370,0
+IEX.US,D,20230103,000000,229.52,229.82,226.78,229.49,429905,0
+IEX.US,D,20230104,000000,231.03,231.88,227.33,229.27,356623,0
+IEX.US,D,20230105,000000,228.46,229.4,224.84,225.74,441256,0
+IEX.US,D,20230106,000000,228.64,232.47,227.94,232.14,228118,0
+IEX.US,D,20230109,000000,233.4,237.995,231.9,233.86,324670,0
+IEX.US,D,20230110,000000,233.16,235.675,232.96,234.8,213930,0
+IEX.US,D,20230111,000000,236.19,238.13,235.1,235.48,823317,0
+IEX.US,D,20230112,000000,235.48,237.59,233.73,236.25,471437,0
+IEX.US,D,20230113,000000,235.5,239.195,235.33,238.9,262778,0
+IEX.US,D,20230117,000000,239.31,240.09,236.35,236.7,205707,0
+IEX.US,D,20230118,000000,238.8,239.855,233.7,233.97,355271,0
+IEX.US,D,20230119,000000,233.84,233.84,226.18,226.47,431079,0
+IEX.US,D,20230120,000000,227.5,231.41,225.91,231.2,298243,0
+IEX.US,D,20230123,000000,230.77,232.665,229.41,230.86,293238,0
+IEX.US,D,20230124,000000,229.41,234.21,228.375,232.35,226516,0
+IEX.US,D,20230125,000000,230.13,232.86,228.04,232.8,242008,0
+IEX.US,D,20230126,000000,234.53,235.075,231.855,234.15,326281,0
+IEX.US,D,20230127,000000,233.88,239.84,233.845,238.73,448622,0
+IEX.US,D,20230130,000000,238.1,238.74,232.61,232.99,397798,0
+IEX.US,D,20230131,000000,234.63,240.15,232.61,239.68,547084,0
+IEX.US,D,20230201,000000,239,239,225.51,227.73,904653,0
+IEX.US,D,20230202,000000,229.71,230.2,223.185,225.59,765091,0
+IEX.US,D,20230203,000000,224.77,229.88,224.69,229.84,601317,0
+IEX.US,D,20230206,000000,228.4,229.3381,224.935,225.27,430021,0
+IEX.US,D,20230207,000000,224.11,226.78,222.7,224.86,477877,0
+IEX.US,D,20230208,000000,223.45,226.28,223.45,224.56,358300,0
+IEX.US,D,20230209,000000,226.4,227.44,223.13,223.68,414629,0
+IEX.US,D,20230210,000000,223.25,226.315,223.06,225.92,343534,0
+IEX.US,D,20230213,000000,226.65,228.195,226.14,226.67,375325,0
+IEX.US,D,20230214,000000,225.96,226.56,223.05,225.35,229193,0
+IEX.US,D,20230215,000000,224.54,227.49,224.54,227.42,195013,0
+IEX.US,D,20230216,000000,224.68,226.43,223.61,225.09,364468,0
+IEX.US,D,20230217,000000,225.06,231.12,224.795,231,777178,0
+IEX.US,D,20230221,000000,229.28,230.72,224.29,224.88,835684,0
+IEX.US,D,20230222,000000,226.16,227.91,224,224.85,385569,0
+IEX.US,D,20230223,000000,225.9,227.42,222.25,225.69,333799,0
+IEX.US,D,20230224,000000,224.57,226.09,222.1,224.84,483240,0
+IEX.US,D,20230227,000000,226.49,227.61,224.835,225.22,187456,0
+IEX.US,D,20230228,000000,225.12,228.25,224.9,224.98,445319,0
+IEX.US,D,20230301,000000,223.88,225.39,222.18,223.48,443416,0
+IEX.US,D,20230302,000000,222.32,225.22,221.2,224.43,379776,0
+IEX.US,D,20230303,000000,225,228.435,223.37,228.24,332271,0
+IEX.US,D,20230306,000000,228.55,230.2,227.09,227.27,242303,0
+IEX.US,D,20230307,000000,227.49,227.785,223.39,224.06,244609,0
+IEX.US,D,20230308,000000,223.97,224.18,221.8958,223.44,346999,0
+IEX.US,D,20230309,000000,224.78,226.2,222.3,223.13,362325,0
+IEX.US,D,20230310,000000,223.42,224.34,218.14,219.93,466183,0
+IEX.US,D,20230313,000000,218.15,220.595,217.035,219.02,329524,0
+IEX.US,D,20230314,000000,222.62,225.246,220.72,223.96,345040,0
+IEX.US,D,20230315,000000,220.3,220.95,212.94,215.8,447674,0
+IEX.US,D,20230316,000000,213.99,219.64,213.99,219.12,438748,0
+IEX.US,D,20230317,000000,217.86,217.99,213.43,215.74,595076,0
+IEX.US,D,20230320,000000,217.24,220.425,217.24,220.09,248831,0
+IEX.US,D,20230321,000000,222.67,224.1,220.29,222.51,296810,0
+IEX.US,D,20230322,000000,222.27,224.31,218.78,218.85,314585,0
+IEX.US,D,20230323,000000,218.27,221.6,216.0232,218,308452,0
+IEX.US,D,20230324,000000,215.95,219.64,214.45,219.44,236910,0
+IEX.US,D,20230327,000000,221.64,222.62,219.53,221.73,233962,0
+IEX.US,D,20230328,000000,221.92,224.625,221.145,222.91,212128,0
+IEX.US,D,20230329,000000,224.48,226.29,223.14,226.07,213308,0
+IEX.US,D,20230330,000000,227.31,228.08,226.18,226.96,147253,0
+IEX.US,D,20230331,000000,228.05,231.16,227.33,231.03,298644,0
+IEX.US,D,20230403,000000,230.16,231.61,228.12,229.23,355808,0
+IEX.US,D,20230404,000000,229.44,229.44,221.07,222.23,336808,0
+IEX.US,D,20230405,000000,221.11,221.23,216.97,217.84,366561,0
+IEX.US,D,20230406,000000,217.41,218.25,215.28,216.77,263088,0
+IEX.US,D,20230410,000000,215.73,219.88,214.04,219.45,277568,0
+IEX.US,D,20230411,000000,220.03,222.75,220.03,220.41,221874,0
+IEX.US,D,20230412,000000,221.41,223.16,220.605,221.86,212544,0
+IEX.US,D,20230413,000000,221.63,222.105,216.04,221.44,281021,0
+IEX.US,D,20230414,000000,220.88,223.35,218.84,219.53,252699,0
+IEX.US,D,20230417,000000,220.03,220.91,218.53,220.87,335846,0
+IEX.US,D,20230418,000000,220.96,222.63,220.32,220.55,453783,0
+IEX.US,D,20230419,000000,219.03,220.61,215.81,217.84,655473,0
+IEX.US,D,20230420,000000,216.95,218.91,216.21,217.23,541459,0
+IEX.US,D,20230421,000000,218.48,218.48,216.06,217.76,346565,0
+IEX.US,D,20230424,000000,217.15,219.3,217.025,218.25,531199,0
+IEX.US,D,20230425,000000,217.91,218.96,215.15,215.37,545720,0
+IEX.US,D,20230426,000000,213.2,216.14,209.105,209.78,524108,0
+IEX.US,D,20230427,000000,205,207.91,196.85,207.83,759065,0
+IEX.US,D,20230428,000000,207.25,209.31,205.31,206.32,695038,0
+IEX.US,D,20230501,000000,206.32,208.17,205.74,206.84,643412,0
+IEX.US,D,20230502,000000,206.44,207.58,203.78,206.73,421822,0
+IEX.US,D,20230503,000000,208.37,212.74,206.73,210.1,703261,0
+IEX.US,D,20230504,000000,210.59,211.38,207.025,207.49,432140,0
+IEX.US,D,20230505,000000,209.39,211.79,208.28,210.93,367280,0
+IEX.US,D,20230508,000000,212.02,212.955,209.85,210.64,260263,0
+IEX.US,D,20230509,000000,210.13,210.98,207.58,208.16,351340,0
+IEX.US,D,20230510,000000,209.3,210.1,204.815,207.7,321501,0
+IEX.US,D,20230511,000000,206.21,207.96,205.3,207.95,422769,0
+IEX.US,D,20230512,000000,209.63,209.63,206.585,208.47,309704,0
+IEX.US,D,20230515,000000,208.29,208.29,206.54,207.89,333144,0
+IEX.US,D,20230516,000000,206.61,206.61,202.67,202.7,455280,0
+IEX.US,D,20230517,000000,203.62,206.12,203.39,204.79,369642,0
+IEX.US,D,20230518,000000,204.59,206.425,202.81,205.29,480564,0
+IEX.US,D,20230519,000000,207.13,207.32,204.505,204.99,505307,0
+IEX.US,D,20230522,000000,205.5,209.68,204.695,208.68,599406,0
+IEX.US,D,20230523,000000,208.36,208.36,204.12,204.58,651647,0
+IEX.US,D,20230524,000000,203.52,203.52,200.05,200.16,433980,0
+IEX.US,D,20230525,000000,200.74,202.755,199.53,201.79,378706,0
+IEX.US,D,20230526,000000,202.47,204.34,201.745,203.48,336543,0
+IEX.US,D,20230530,000000,203.99,205.26,202.09,202.79,381377,0
+IEX.US,D,20230531,000000,201.51,202.27,198.56,199.16,1040754,0
+IEX.US,D,20230601,000000,199.33,202.18,197.79,201.32,886881,0
+IEX.US,D,20230602,000000,203.53,209.83,203.47,209.1,469532,0
+IEX.US,D,20230605,000000,209.46,209.46,204.585,205.39,448968,0
+IEX.US,D,20230606,000000,204.71,206.67,204.45,205.54,389233,0
+IEX.US,D,20230607,000000,205.1,208.33,204.47,208.19,704236,0
+IEX.US,D,20230608,000000,207.37,208.27,205.2,207.44,609549,0
+IEX.US,D,20230609,000000,208.05,208.05,204.91,206.86,251804,0
+IEX.US,D,20230612,000000,207.3,208.2,205.7,207,355987,0
+IEX.US,D,20230613,000000,207.31,209.735,207.3,208.83,616915,0
+IEX.US,D,20230614,000000,209.62,210.59,206.7,207.86,330185,0
+IEX.US,D,20230615,000000,207.44,210.785,207.43,210.4,454297,0
+IEX.US,D,20230616,000000,211.35,212.47,208.7,209.75,873107,0
+IEX.US,D,20230620,000000,206.89,208.63,204.39,205.14,524893,0
+IEX.US,D,20230621,000000,204.23,207.77,202.65,206.67,338207,0
+IEX.US,D,20230622,000000,207.02,207.02,203.04,203.62,549559,0
+IEX.US,D,20230623,000000,202.54,203.63,201.54,203.04,620842,0
+IEX.US,D,20230626,000000,203.83,206.39,203.725,205.93,409046,0
+IEX.US,D,20230627,000000,206.59,210.94,205.7,210.75,713086,0
+IEX.US,D,20230628,000000,210.55,210.72,209.08,209.98,653304,0
+IEX.US,D,20230629,000000,209.69,213.9,208.82,213.53,735362,0
+IEX.US,D,20230630,000000,214.53,217.4,213.83,215.26,606597,0
+IEX.US,D,20230703,000000,213.95,214.65,212.8,212.83,175179,0
+IEX.US,D,20230705,000000,210.62,212.38,210.57,210.87,369080,0
+IEX.US,D,20230706,000000,209.42,210.24,207.66,210.12,339594,0
+IEX.US,D,20230707,000000,209.15,212.43,209.15,209.98,230546,0
+IEX.US,D,20230710,000000,210,217.07,210,216.97,624005,0
+IEX.US,D,20230711,000000,217.79,218.96,215.12,216.46,533895,0
+IEX.US,D,20230712,000000,218.48,218.48,215.42,215.56,327086,0
+IEX.US,D,20230713,000000,214.69,214.69,211.26,212.62,646126,0
+IEX.US,D,20230714,000000,212.13,212.13,208.955,209.59,495458,0
+IEX.US,D,20230717,000000,209.05,211.63,208.925,210.6,551307,0
+IEX.US,D,20230718,000000,210.6,211.63,208.62,209.85,623458,0
+IEX.US,D,20230719,000000,208.86,212.32,208.86,211.18,417396,0
+IEX.US,D,20230720,000000,212.11,212.98,209.6,211.71,443801,0
+IEX.US,D,20230721,000000,212.14,213.92,211.14,212.64,463747,0
+IEX.US,D,20230724,000000,213.08,214.965,212.61,214.85,512198,0
+IEX.US,D,20230725,000000,213.42,213.93,208.58,210.48,912748,0
+IEX.US,D,20230726,000000,209.53,212.75,209.53,211.98,670798,0
+IEX.US,D,20230727,000000,210.14,221.16,207.75,218.82,1737367,0
+IEX.US,D,20230728,000000,220.34,222.37,218.04,222.24,1198946,0
+IEX.US,D,20230731,000000,222.81,226.49,221.635,225.81,1138182,0
+IEX.US,D,20230801,000000,224.66,226.34,221.23,221.86,921954,0
+IEX.US,D,20230802,000000,221.05,222.08,219.14,219.41,453796,0
+IEX.US,D,20230803,000000,218.89,223.05,217.9975,222.06,509234,0
+IEX.US,D,20230804,000000,223.43,225.61,220.53,220.89,565854,0
+IEX.US,D,20230807,000000,221.29,224.21,220.95,223.84,407933,0
+IEX.US,D,20230808,000000,222.42,224.93,220.45,223.9,386358,0
+IEX.US,D,20230809,000000,223.11,223.89,221.87,222.83,402838,0
+IEX.US,D,20230810,000000,222.74,224.305,220.7,221.48,469267,0
+IEX.US,D,20230811,000000,221,224.75,219.95,223.41,445870,0
+IEX.US,D,20230814,000000,223.21,223.46,221.17,222.74,507460,0
+IEX.US,D,20230815,000000,221.5,222.04,219.7104,220.59,372112,0
+IEX.US,D,20230816,000000,220.16,221.68,218.91,219.42,481087,0
+IEX.US,D,20230817,000000,220.07,222.345,218.9,218.9,468857,0
+IEX.US,D,20230818,000000,217.73,220.27,217.73,219.42,1519881,0
+IEX.US,D,20230821,000000,219.31,221.44,218.82,221.22,488185,0
+IEX.US,D,20230822,000000,222.04,222.93,220.07,221.62,373854,0
+IEX.US,D,20230823,000000,222.84,223.865,221.32,223.68,428432,0
+IEX.US,D,20230824,000000,223.68,225.64,222.3712,222.69,354248,0
+IEX.US,D,20230825,000000,224.17,227.67,223.31,226.14,375091,0
+IEX.US,D,20230828,000000,226.77,228.13,226.09,226.94,327219,0
+IEX.US,D,20230829,000000,226.73,227.89,226.11,227.73,310954,0
+IEX.US,D,20230830,000000,226.61,229.34,226.21,228.73,522511,0
+IEX.US,D,20230831,000000,229.11,229.3,226.17,226.4,707707,0
+IEX.US,D,20230901,000000,227.86,228.41,226.605,228.28,423062,0
+IEX.US,D,20230905,000000,228.28,228.28,222.26,222.78,674164,0
+IEX.US,D,20230906,000000,221.65,225.53,220.39,222.84,352824,0
+IEX.US,D,20230907,000000,222.54,222.54,217.205,218.5,439481,0
+IEX.US,D,20230908,000000,218.57,219.26,215.555,216.09,286139,0
+IEX.US,D,20230911,000000,216.92,217.67,213.98,215,434089,0
+IEX.US,D,20230912,000000,213.67,215.825,213.02,213.9,524898,0
+IEX.US,D,20230913,000000,214.03,215.58,213.73,215.22,502589,0
+IEX.US,D,20230914,000000,216.96,217.53,215.69,216.3,285660,0
+IEX.US,D,20230915,000000,215.53,216.54,213.66,214.24,532075,0
+IEX.US,D,20230918,000000,214.37,215.73,212.2,212.36,436692,0
+IEX.US,D,20230919,000000,212.2,213.64,210,210.91,491861,0
+IEX.US,D,20230920,000000,212.29,213.925,209.66,209.94,526658,0
+IEX.US,D,20230921,000000,209.02,209.69,206.63,206.79,479213,0
+IEX.US,D,20230922,000000,206.39,208.08,205.29,207.13,389411,0
+IEX.US,D,20230925,000000,206.61,208.74,205.42,207.74,300920,0
+IEX.US,D,20230926,000000,206.56,206.99,203.475,203.81,497080,0
+IEX.US,D,20230927,000000,205.26,208.865,204.03,207.44,429330,0
+IEX.US,D,20230928,000000,207.83,211.355,207.47,209.06,413831,0
+IEX.US,D,20230929,000000,210.53,210.53,206.95,208.02,392248,0
+IEX.US,D,20231002,000000,207.61,208.665,205.93,206.78,299989,0
+IEX.US,D,20231003,000000,206.2,207.43,205.67,206.94,290441,0
+IEX.US,D,20231004,000000,206.92,208.835,205.09,208.44,337135,0
+IEX.US,D,20231005,000000,208.37,209.03,204.82,205.14,458077,0
+IEX.US,D,20231006,000000,204.65,206.89,203.37,205.98,476038,0
+IEX.US,D,20231009,000000,205.25,208.18,204.57,208.15,311168,0
+IEX.US,D,20231010,000000,208.9,209.68,207.41,208.29,434508,0
+IEX.US,D,20231011,000000,208.75,210.7,208.27,209.03,305464,0
+IEX.US,D,20231012,000000,208.77,208.77,203.38,205.62,577714,0
+IEX.US,D,20231013,000000,206.05,206.375,200.5,200.64,565310,0
+IEX.US,D,20231016,000000,201.89,203.29,200.21,202.65,532543,0
+IEX.US,D,20231017,000000,201.24,204.62,201.16,203.19,542014,0
+IEX.US,D,20231018,000000,201.11,202.64,196.77,196.93,615771,0
+IEX.US,D,20231019,000000,196.98,200.495,195.12,195.6,643620,0
+IEX.US,D,20231020,000000,195.57,196.7,192.67,192.73,604253,0
+IEX.US,D,20231023,000000,192.66,194.98,191.45,192.83,578346,0
+IEX.US,D,20231024,000000,194.61,195.02,191.26,192.74,654648,0
+IEX.US,D,20231025,000000,191.83,192.05,184.85,187,1216536,0
+IEX.US,D,20231026,000000,191.07,198.69,190.8462,193.21,1106472,0
+IEX.US,D,20231027,000000,192.38,194.65,190.575,190.92,816927,0
+IEX.US,D,20231030,000000,192.06,192.72,189.13,190.53,426149,0
+IEX.US,D,20231031,000000,190.44,192.36,190.13,191.41,396371,0
+IEX.US,D,20231101,000000,191.43,192.15,183.765,188.36,1243958,0
+IEX.US,D,20231102,000000,191.09,194.46,190.595,193.59,1169716,0
+IEX.US,D,20231103,000000,196.5,197.75,195.09,195.17,457321,0
+IEX.US,D,20231106,000000,195.31,195.31,192.97,193.49,305675,0
+IEX.US,D,20231107,000000,192.11,193.15,190.85,191.58,377925,0
+IEX.US,D,20231108,000000,192.45,193.11,191.2,192.33,420067,0
+IEX.US,D,20231109,000000,193.61,194.53,189.47,190.25,387731,0
+IEX.US,D,20231110,000000,191.5,191.85,189.33,191.72,482111,0
+IEX.US,D,20231113,000000,191,192.66,190.515,192.29,479441,0
+IEX.US,D,20231114,000000,195.01,198.505,194.54,198.07,342557,0
+IEX.US,D,20231115,000000,197.78,201.474,197.64,199.08,478499,0
+IEX.US,D,20231116,000000,198.75,200.27,196.85,197.59,311542,0
+IEX.US,D,20231117,000000,199.32,199.855,197.22,198.01,328960,0
+IEX.US,D,20231120,000000,197.86,197.905,195.3,195.72,394860,0
+IEX.US,D,20231121,000000,195.02,199.07,194.84,198.59,799835,0
+IEX.US,D,20231122,000000,197.89,199.94,195.905,197.25,1949538,0
+IEX.US,D,20231124,000000,199,200,197.965,199.21,196572,0
+IEX.US,D,20231127,000000,198.37,199.29,197.56,198.6,344733,0
+IEX.US,D,20231128,000000,198.2,199.01,196.56,196.61,371158,0
+IEX.US,D,20231129,000000,197.64,199.68,197.47,198.3,372113,0
+IEX.US,D,20231130,000000,199.19,201.79,196.37,201.68,871622,0
+IEX.US,D,20231201,000000,201.87,203.77,201.4227,203.04,461924,0
+IEX.US,D,20231204,000000,201.98,204.42,201.97,204.2,303629,0
+IEX.US,D,20231205,000000,203.69,203.69,200.77,201.59,261326,0
+IEX.US,D,20231206,000000,202.92,205.37,202.88,204.59,404124,0
+IEX.US,D,20231207,000000,205.17,206.32,203.72,205.6,454015,0
+IEX.US,D,20231208,000000,205.79,207.59,204.74,204.84,421852,0
+IEX.US,D,20231211,000000,204.92,208.07,204.5,207.88,331114,0
+IEX.US,D,20231212,000000,208.39,209.47,206.61,207.56,288541,0
+IEX.US,D,20231213,000000,207.5,210.005,205.64,208.84,463069,0
+IEX.US,D,20231214,000000,211.73,215.05,211.73,214.93,443377,0
+IEX.US,D,20231215,000000,213.96,215.19,210.81,211.35,739401,0
+IEX.US,D,20231218,000000,211.74,213.34,209.84,211.93,346000,0
+IEX.US,D,20231219,000000,212.96,214.1608,212.175,213.44,245464,0
+IEX.US,D,20231220,000000,212.76,215.56,211.91,212.16,437337,0
+IEX.US,D,20231221,000000,213.84,214.83,212.225,214.11,317103,0
+IEX.US,D,20231222,000000,214.67,216.12,214,214.38,329037,0
+IEX.US,D,20231226,000000,214.22,215.8,213.38,214.78,263928,0
+IEX.US,D,20231227,000000,214.75,216.41,214.45,215.79,253961,0
+IEX.US,D,20231228,000000,216.76,219.72,216.19,217.06,336177,0
+IEX.US,D,20231229,000000,217,218.165,216.78,217.11,237169,0
+IEX.US,D,20240102,000000,215.09,217.11,214.03,215.05,307155,0
+IEX.US,D,20240103,000000,213.97,215.44,211.87,212.28,476919,0
+IEX.US,D,20240104,000000,212.37,213.92,211.13,211.18,699071,0
+IEX.US,D,20240105,000000,211.13,212.68,210.15,211.18,217058,0
+IEX.US,D,20240108,000000,210.94,210.94,207.88,210.82,281056,0
+IEX.US,D,20240109,000000,209.73,210.25,207.91,209.98,227374,0
+IEX.US,D,20240110,000000,209.51,210.51,208.75,209.62,254109,0
+IEX.US,D,20240111,000000,209.07,209.07,205.475,208.58,228976,0
+IEX.US,D,20240112,000000,209.72,211.12,206.38,206.91,277475,0
+IEX.US,D,20240116,000000,205.55,206.325,203.375,205.77,382690,0
+IEX.US,D,20240117,000000,204.05,206.39,204.05,205.04,449884,0
+IEX.US,D,20240118,000000,205.06,205.81,202.85,205.33,379744,0
+IEX.US,D,20240119,000000,205.7,207.545,204.39,207.04,292647,0
+IEX.US,D,20240122,000000,208.45,209.175,206.82,207.44,286089,0
+IEX.US,D,20240123,000000,208.59,209.34,206.71,209.22,268309,0
+IEX.US,D,20240124,000000,210.38,211.4999,205.59,205.69,465720,0
+IEX.US,D,20240125,000000,207.25,207.88,204.99,207.78,304338,0
+IEX.US,D,20240126,000000,207.78,209.4,207.72,209.15,280761,0
+IEX.US,D,20240129,000000,208.52,212.17,207.9,212.15,417422,0
+IEX.US,D,20240130,000000,211.33,214.35,211.25,213.67,329102,0
+IEX.US,D,20240131,000000,214.4,214.72,211.49,211.5,612282,0
+IEX.US,D,20240201,000000,213,222.64,211.99,220.18,919994,0
+IEX.US,D,20240202,000000,219.31,222.15,218.84,220.72,463500,0
+IEX.US,D,20240205,000000,218.83,219.895,216.81,218.22,367904,0
+IEX.US,D,20240206,000000,218.4,220.07,217.085,218.89,459320,0
+IEX.US,D,20240207,000000,222.54,227.54,212.96,222.42,1360581,0
+IEX.US,D,20240208,000000,225.7,226.455,222.03,225.83,657150,0
+IEX.US,D,20240209,000000,225.83,228.28,225.22,228.2,460037,0
+IEX.US,D,20240212,000000,228.1,229.39,226.82,226.97,490742,0
+IEX.US,D,20240213,000000,225.09,225.44,222.7,224.27,424384,0
+IEX.US,D,20240214,000000,224.99,227.18,223.52,227.02,359563,0
+IEX.US,D,20240215,000000,227.76,228.77,225.46,227.68,457244,0
+IEX.US,D,20240216,000000,227.94,229.5,226.19,227.47,785443,0
+IEX.US,D,20240220,000000,228.27,230.45,226.3,230.35,537749,0
+IEX.US,D,20240221,000000,232.54,234.585,229.77,233.43,525139,0
+IEX.US,D,20240222,000000,234.3,235.77,232.97,235.13,346890,0
+IEX.US,D,20240223,000000,236,237.14,235.12,237.05,223319,0
+IEX.US,D,20240226,000000,236.55,237.27,235.44,236.06,422093,0
+IEX.US,D,20240227,000000,236.78,236.99,234.73,236.05,228796,0
+IEX.US,D,20240228,000000,236.32,237.65,235.9625,236.68,331235,0
+IEX.US,D,20240229,000000,237.09,237.68,235.38,235.9,651387,0
+IEX.US,D,20240301,000000,236.14,239.93,235.79,239.47,369293,0
+IEX.US,D,20240304,000000,238.97,240.06,237.39,237.62,290693,0
+IEX.US,D,20240305,000000,237.67,238.835,234.67,235.34,304497,0
+IEX.US,D,20240306,000000,236.04,238.155,235.0309,237.09,319465,0
+IEX.US,D,20240307,000000,238.8,239.85,237.7,238.73,175376,0
+IEX.US,D,20240308,000000,239.98,240.15,237.84,238.59,181417,0
+IEX.US,D,20240311,000000,237.91,239.31,236.245,239.06,235486,0
+IEX.US,D,20240312,000000,239.13,240.98,238.05,240.76,216518,0
+IEX.US,D,20240313,000000,240.9,241.18,239.45,240.81,236008,0
+IEX.US,D,20240314,000000,241.28,241.73,239.065,241.35,361728,0
+IEX.US,D,20240315,000000,238.59,242.177,238.59,239.97,916679,0
+IEX.US,D,20240318,000000,240.91,242.49,240.52,240.56,308046,0
+IEX.US,D,20240319,000000,240.9,241.895,239.84,240.03,335449,0
+IEX.US,D,20240320,000000,239.63,241.6,239.615,240.89,251284,0
+IEX.US,D,20240321,000000,241.12,246.05,240.48,245.87,497489,0
+IEX.US,D,20240322,000000,246.05,246.36,243.05,243.87,170025,0
+IEX.US,D,20240325,000000,244.01,244.085,241.86,241.97,227927,0
+IEX.US,D,20240326,000000,241.74,243.61,241.25,242.09,276339,0
+IEX.US,D,20240327,000000,243.73,245.22,242.165,245.09,320342,0
+IEX.US,D,20240328,000000,245.14,245.7,243.8,244.02,243218,0
+IEX.US,D,20240401,000000,243.76,244.11,240.86,240.87,230194,0
+IEX.US,D,20240402,000000,240.59,240.935,238.38,239.58,281633,0
+IEX.US,D,20240403,000000,238.85,240.8404,238.41,239.29,271974,0
+IEX.US,D,20240404,000000,241.09,242.09,235.62,236.79,334679,0
+IEX.US,D,20240405,000000,237.29,240.74,236.15,239.38,280684,0
+IEX.US,D,20240408,000000,239.67,240.9099,238.49,238.89,235932,0
+IEX.US,D,20240409,000000,240.1,241.9699,238.15,241.58,254190,0
+IEX.US,D,20240410,000000,239.15,240.08,236.19,236.39,340499,0
+IEX.US,D,20240411,000000,236.19,237.8269,235.14,236.25,253563,0
+IEX.US,D,20240412,000000,233.96,235.68,231.13,232.67,377421,0
+IEX.US,D,20240415,000000,235.93,236.29,230.19,230.49,349817,0
+IEX.US,D,20240416,000000,230.44,231.11,228.57,229.25,355764,0
+IEX.US,D,20240417,000000,229.57,229.66,226.07,226.83,405820,0
+IEX.US,D,20240418,000000,227.4,229.05,225.72,226.1,248282,0
+IEX.US,D,20240419,000000,227.05,228.3488,226,227.2,244270,0
+IEX.US,D,20240422,000000,227.66,231.55,227.605,229.89,348338,0
+IEX.US,D,20240423,000000,231.45,233.46,231.0864,232.27,381827,0
+IEX.US,D,20240424,000000,231.19,232.25,221.9,224.64,589469,0
+IEX.US,D,20240425,000000,223.23,225.385,220.7,223.28,486624,0
+IEX.US,D,20240426,000000,222.56,224.375,220.54,220.66,348958,0
+IEX.US,D,20240429,000000,221.64,224.37,219.39,223.88,456856,0
+IEX.US,D,20240430,000000,223.57,225.045,220.46,220.46,423466,0
+IEX.US,D,20240501,000000,220.58,224.5,219.97,221.38,285149,0
+IEX.US,D,20240502,000000,221.99,223.695,219.61,220.63,417685,0
+IEX.US,D,20240503,000000,222.41,222.41,219.23,220.42,405389,0
+IEX.US,D,20240506,000000,222.25,223.32,220.575,222.15,343022,0
+IEX.US,D,20240507,000000,223.81,223.81,221.21,221.75,454052,0
+IEX.US,D,20240508,000000,221.34,222.85,221.095,222.07,339105,0
+IEX.US,D,20240509,000000,222.61,223.63,220.86,222.74,680008,0
+IEX.US,D,20240510,000000,223.56,227.22,222.2,226.16,763133,0
+IEX.US,D,20240513,000000,226.81,227.88,224.88,225.42,464360,0
+IEX.US,D,20240514,000000,226.59,226.59,223.85,224.66,310288,0
+IEX.US,D,20240515,000000,226.02,226.02,223.47,224.2,284157,0
+IEX.US,D,20240516,000000,223.34,223.795,221.53,222.24,202244,0
+IEX.US,D,20240517,000000,223.07,223.23,221.4,222.33,215777,0
+IEX.US,D,20240520,000000,222.52,223.49,219.33,219.79,380747,0
+IEX.US,D,20240521,000000,219.17,220.49,216.53,217.12,308247,0
+IEX.US,D,20240522,000000,217.5,219.405,217.1,217.99,678940,0
+IEX.US,D,20240523,000000,217.45,217.45,215.065,215.54,419727,0
+IEX.US,D,20240524,000000,216.08,216.08,213.73,215.15,493996,0
+IEX.US,D,20240528,000000,215.09,215.44,210.81,211.24,442307,0
+IEX.US,D,20240529,000000,209.46,209.995,207.1,207.31,378800,0
+IEX.US,D,20240530,000000,207.91,209.015,204.84,205.2,1136323,0
+IEX.US,D,20240531,000000,205.64,208.93,204.86,208.64,1374730,0
+IEX.US,D,20240603,000000,208.67,210.315,203.82,206.11,581942,0
+IEX.US,D,20240604,000000,205.71,207.73,205.2,206.1,550038,0
+IEX.US,D,20240605,000000,206.8,208.05,204.94,207.54,460111,0
+IEX.US,D,20240606,000000,206.77,206.85,203.27,203.4,386564,0
+IEX.US,D,20240607,000000,202.84,205.159,201.12,201.79,323591,0
+IEX.US,D,20240610,000000,201.25,203.81,201.24,202.91,362687,0
+IEX.US,D,20240611,000000,201.95,203.88,201.2301,203.87,399921,0
+IEX.US,D,20240612,000000,205.03,207.25,205.03,205.79,496178,0
+IEX.US,D,20240613,000000,204.95,205.635,201,202.92,479739,0
+IEX.US,D,20240614,000000,201.1,202.1,194.4,198.23,371860,0
+IEX.US,D,20240617,000000,197.75,200.41,196.745,200.29,333793,0
+IEX.US,D,20240618,000000,200.38,202.4,199.6,202.35,321865,0
+IEX.US,D,20240620,000000,201.64,204.8,201.315,203.17,461740,0
+IEX.US,D,20240621,000000,203.38,204.54,200.54,202.7,939466,0
+IEX.US,D,20240624,000000,203.7,206.49,202.69,204.5,475161,0
+IEX.US,D,20240625,000000,202.72,203.17,199.22,199.99,369708,0
+IEX.US,D,20240626,000000,199,200.66,197.79,199.12,646160,0
+IEX.US,D,20240627,000000,199.02,200.22,197.26,200.15,742548,0
+IEX.US,D,20240628,000000,200.8,203.34,199.21,201.2,721160,0
+IEX.US,D,20240701,000000,202.28,202.28,195.35,195.89,648186,0
+IEX.US,D,20240702,000000,195.66,196.715,195.06,196.41,570424,0
+IEX.US,D,20240703,000000,197,197.19,195.1,195.14,276098,0
+IEX.US,D,20240705,000000,195.07,195.07,192.56,194.69,632774,0
+IEX.US,D,20240708,000000,196.01,196.28,193.7705,195.64,395532,0
+IEX.US,D,20240709,000000,195.01,195.6,194.2,195.24,262488,0
+IEX.US,D,20240710,000000,195.25,198.7,194.72,198.44,386818,0
+IEX.US,D,20240711,000000,199.83,204.265,199.83,203.48,608696,0
+IEX.US,D,20240712,000000,204.72,206.155,204.11,204.46,377110,0
+IEX.US,D,20240715,000000,204.42,207.99,204.4,206.69,497161,0
+IEX.US,D,20240716,000000,207.71,211.73,207.71,210.81,555989,0
+IEX.US,D,20240717,000000,210.37,213.23,209.56,210.5,561989,0
+IEX.US,D,20240718,000000,208.78,211.365,206.18,206.2,409645,0
+IEX.US,D,20240719,000000,206.68,206.68,202.08,202.97,388780,0
+IEX.US,D,20240722,000000,204.84,205.57,201.48,205.22,566634,0
+IEX.US,D,20240723,000000,206.36,206.36,203.46,203.9,426901,0
+IEX.US,D,20240724,000000,202.81,203.33,198.36,198.71,665686,0
+IEX.US,D,20240725,000000,199.76,205.79,198.3,203.08,614354,0
+IEX.US,D,20240726,000000,204.42,208.39,203.22,206.46,278603,0
+IEX.US,D,20240729,000000,206.63,208.46,205.22,206.22,446922,0
+IEX.US,D,20240730,000000,207.61,208.9,205.11,208.07,352274,0
+IEX.US,D,20240731,000000,208.61,210.705,207.55,208.48,464919,0
+IEX.US,D,20240801,000000,205.49,206.12,193.33,196.29,988660,0
+IEX.US,D,20240802,000000,194.09,196.628,192.12,194.12,786349,0
+IEX.US,D,20240805,000000,192.04,193.79,189.51,192.21,1027983,0
+IEX.US,D,20240806,000000,192.94,198.26,191.46,192.12,638496,0
+IEX.US,D,20240807,000000,193.61,196.21,190.46,190.56,566720,0
+IEX.US,D,20240808,000000,191.92,195.18,191.31,194.86,514460,0
+IEX.US,D,20240809,000000,194.21,194.76,192.64,194.34,338170,0
+IEX.US,D,20240812,000000,194,194.39,191.02,191.3,299941,0
+IEX.US,D,20240813,000000,192.02,194.78,190.855,194.57,396349,0
+IEX.US,D,20240814,000000,193.79,194.29,192.21,193.31,525846,0
+IEX.US,D,20240815,000000,195.64,196.655,194.69,195.24,374936,0
+IEX.US,D,20240816,000000,194.69,197.385,194.69,196.58,796502,0
+IEX.US,D,20240819,000000,197.31,200.05,196.94,199.18,544444,0
+IEX.US,D,20240820,000000,198.89,199.99,197.22,199.02,383195,0
+IEX.US,D,20240821,000000,199.87,201.765,199.425,201.43,438344,0
+IEX.US,D,20240822,000000,202.41,202.5577,198.26,199.47,608716,0
+IEX.US,D,20240823,000000,200.71,204.02,199.83,203.9,332670,0
+IEX.US,D,20240826,000000,205.01,205.5,202.83,203.96,293102,0
+IEX.US,D,20240827,000000,203.69,204.44,202.72,203.59,561827,0
+IEX.US,D,20240828,000000,203.5,204.795,202.27,203.18,459840,0
+IEX.US,D,20240829,000000,205.09,205.72,203.4,205.18,362120,0
+IEX.US,D,20240830,000000,205.97,206.74,203.86,206.48,501627,0
+IEX.US,D,20240903,000000,205.53,206.2225,202.07,202.89,822783,0
+IEX.US,D,20240904,000000,203.01,203.12,199.69,200.39,681902,0
+IEX.US,D,20240905,000000,200.36,200.69,195.8,196.77,557920,0
+IEX.US,D,20240906,000000,197.04,199.47,194.78,195.14,374645,0
+IEX.US,D,20240909,000000,196.78,198.22,195.08,197.17,578758,0
+IEX.US,D,20240910,000000,197.74,198.41,196.1,197.55,270538,0
+IEX.US,D,20240911,000000,197.18,197.425,192.59,197.13,466187,0
+IEX.US,D,20240912,000000,197.61,198.425,194.6,198.11,437038,0
+IEX.US,D,20240913,000000,198.77,200.91,198.6,199.78,420491,0
+IEX.US,D,20240916,000000,201.8,204.26,201.68,202.68,790238,0
+IEX.US,D,20240917,000000,203.19,206.3,202.68,204.69,495607,0
+IEX.US,D,20240918,000000,205.67,208.8,204.15,205.6,449422,0
+IEX.US,D,20240919,000000,208.93,210.84,206.855,210.5,509283,0
+IEX.US,D,20240920,000000,209.92,210.865,207.2,208.73,3999176,0
+IEX.US,D,20240923,000000,209,210.48,208.64,210,526751,0
+IEX.US,D,20240924,000000,210.78,212.62,210.29,212.48,456631,0
+IEX.US,D,20240925,000000,213.19,213.64,208.91,209.04,814637,0
+IEX.US,D,20240926,000000,211.08,214,210.92,213.41,675623,0
+IEX.US,D,20240927,000000,214.82,217.395,213.63,214.98,403885,0
+IEX.US,D,20240930,000000,215.21,215.37,212.14,214.5,619320,0
+IEX.US,D,20241001,000000,214.07,214.07,210.45,212.53,358369,0
+IEX.US,D,20241002,000000,212.51,214.57,211.24,211.32,508731,0
+IEX.US,D,20241003,000000,211.51,214.22,209.23,210.85,471961,0
+IEX.US,D,20241004,000000,212.75,213.03,209.02,211.1,400903,0
+IEX.US,D,20241007,000000,209.41,210.575,207.95,208.58,436074,0
+IEX.US,D,20241008,000000,208.25,209.62,207.61,208.41,269595,0
+IEX.US,D,20241009,000000,208.16,210.605,207.67,207.74,394138,0
+IEX.US,D,20241010,000000,206.49,208.81,206.49,208.45,360470,0
+IEX.US,D,20241011,000000,207.98,212.62,207.98,211.49,342021,0
+IEX.US,D,20241014,000000,211.45,213.46,210.2,213.31,279952,0
+IEX.US,D,20241015,000000,213.43,214.675,211.37,211.72,479686,0
+IEX.US,D,20241016,000000,211.81,212.98,210.0512,210.6,306421,0
+IEX.US,D,20241017,000000,211.46,211.46,209,209.88,409172,0
+IEX.US,D,20241018,000000,210.96,210.96,208.95,210.53,283789,0
+IEX.US,D,20241021,000000,210.48,210.54,207.7701,209.29,221259,0
+IEX.US,D,20241022,000000,208.79,209.4199,206.65,207.89,336162,0
+IEX.US,D,20241023,000000,207.57,208.49,204.695,204.86,275376,0
+IEX.US,D,20241024,000000,204.08,205.1299,202.08,203.48,462128,0
+IEX.US,D,20241025,000000,204.72,205.2,202.36,202.82,268778,0
+IEX.US,D,20241028,000000,204.47,207.41,204.47,204.84,398841,0
+IEX.US,D,20241029,000000,203.27,205.43,203.01,203.88,452922,0
+IEX.US,D,20241030,000000,209.57,219.09,206.035,218.64,1365067,0
+IEX.US,D,20241031,000000,219.37,221.24,214.18,214.64,984611,0
+IEX.US,D,20241101,000000,215.67,218.82,213.795,216.05,725543,0
+IEX.US,D,20241104,000000,217.75,223.18,216.68,219,638557,0
+IEX.US,D,20241105,000000,218.37,225.96,218.26,224.71,839881,0
+IEX.US,D,20241106,000000,234.39,238.22,233.2,234.9,917470,0
+IEX.US,D,20241107,000000,235.22,235.31,228.56,228.9,608671,0
+IEX.US,D,20241108,000000,228.68,230.98,227.505,228.51,488681,0
+IEX.US,D,20241111,000000,229.375,231.52,227.84,229.34,369265,0
+IEX.US,D,20241112,000000,228.82,228.98,226.6,227.97,377474,0
+IEX.US,D,20241113,000000,227.48,231.52,226.86,231,780643,0
+IEX.US,D,20241114,000000,231.68,232.62,229.19,229.39,596344,0
+IEX.US,D,20241115,000000,231.32,231.32,227.66,227.83,1896161,0
+IEX.US,D,20241118,000000,226.54,228.78,226.2,226.66,659599,0
+IEX.US,D,20241119,000000,225.225,225.98,222.785,223.61,685046,0
+IEX.US,D,20241120,000000,223.47,224.18,219.95,223.11,465205,0
+IEX.US,D,20241121,000000,223.825,228.3,223.15,227.45,507138,0
+IEX.US,D,20241122,000000,228.315,233.08,228.315,232.5,409966,0
+IEX.US,D,20241125,000000,234.22,237.38,233.685,236.06,726612,0
+IEX.US,D,20241126,000000,235.06,235.65,231.05,232.02,482298,0
+IEX.US,D,20241127,000000,232.66,233.145,229.47,231.1,728299,0
+IEX.US,D,20241129,000000,232.19,232.31,229.91,230.63,268772,0
+IEX.US,D,20241202,000000,230.98,231.9,229.155,231.81,361356,0
+IEX.US,D,20241203,000000,231.62,231.93,228.71,230.5,376722,0
+IEX.US,D,20241204,000000,230.06,230.06,226.8,227.87,571003,0
+IEX.US,D,20241205,000000,228.795,230.33,226.06,228.45,799040,0
+IEX.US,D,20241206,000000,230.015,231.76,229.44,229.71,477412,0
+IEX.US,D,20241209,000000,229.87,231.745,228.89,229.65,378020,0
+IEX.US,D,20241210,000000,228.83,230.18,226.33,227.95,286516,0
+IEX.US,D,20241211,000000,229.405,230.285,227.53,228.17,431583,0
+IEX.US,D,20241212,000000,228.88,228.88,224.435,224.98,420018,0
+IEX.US,D,20241213,000000,224.575,225.61,221.29,223,455777,0
+IEX.US,D,20241216,000000,222.045,224.56,221.3325,224.08,1236141,0
+IEX.US,D,20241217,000000,223.465,224.8982,221.66,222.19,898712,0
+IEX.US,D,20241218,000000,222.27,223,211.62,211.65,549298,0
+IEX.US,D,20241219,000000,212.3201,215.41,210.11,210.26,766891,0
+IEX.US,D,20241220,000000,208.095,213.55,206.97,212.38,1243751,0
+IEX.US,D,20241223,000000,210.48,212.53,210.41,210.76,424200,0
+IEX.US,D,20241224,000000,210.38,212.7,210.17,212.28,156266,0
+IEX.US,D,20241226,000000,211.2925,214.36,211.2925,212.98,401775,0
+IEX.US,D,20241227,000000,212.185,213.425,210.195,211.11,166152,0
+IEX.US,D,20241230,000000,209.62,209.9896,206.75,208.83,246597,0
+IEX.US,D,20241231,000000,210.7544,210.7544,208.41,209.29,255290,0
+IEX.US,D,20250102,000000,210.74,211.4,205.67,206.06,379791,0
+IEX.US,D,20250103,000000,206.755,207.83,204.41,207.02,304051,0
+IEX.US,D,20250106,000000,207.725,209.99,207.2,209.32,609746,0
+IEX.US,D,20250107,000000,209.475,212.06,207.12,208,652670,0
+IEX.US,D,20250108,000000,207.15,209.045,206.48,208.79,608947,0
+IEX.US,D,20250110,000000,205.96,207.57,205,206.02,511083,0
+IEX.US,D,20250113,000000,205.25,210.59,204.315,210.03,381585,0
+IEX.US,D,20250114,000000,211.085,215.37,210.21,214.54,654671,0
+IEX.US,D,20250115,000000,218.18,219.69,214.39,214.53,465707,0
+IEX.US,D,20250116,000000,215.015,217.76,214.268,217.27,400280,0
+IEX.US,D,20250117,000000,220,221.67,215.47,215.69,476264,0
+IEX.US,D,20250121,000000,218.06,220.055,217.02,219.66,350139,0
+IEX.US,D,20250122,000000,219.13,220.92,217.74,219.99,342361,0
+IEX.US,D,20250123,000000,221.26,223.2,218.8,222.05,375814,0
+IEX.US,D,20250124,000000,222.15,222.15,218.363,219.97,278600,0
+IEX.US,D,20250127,000000,220,222.02,219.71,221.42,346607,0
+IEX.US,D,20250128,000000,221.495,222.3,219.79,221.17,334795,0
+IEX.US,D,20250129,000000,221.51,222,218.75,218.88,322781,0
+IEX.US,D,20250130,000000,219.89,225.62,219.5,224.11,364999,0
+IEX.US,D,20250131,000000,224.11,226.045,223.5,224.31,384901,0
+IEX.US,D,20250203,000000,220.475,221.1,217.185,218.86,565376,0
+IEX.US,D,20250204,000000,218.575,220.55,218.07,218.65,602942,0
+IEX.US,D,20250205,000000,208.16,208.16,195.8101,197.58,1477120,0
+IEX.US,D,20250206,000000,198.665,202.13,197.4201,199.32,1012421,0
+IEX.US,D,20250207,000000,199.65,200.32,193.48,195.94,856053,0
+IEX.US,D,20250210,000000,196.93,197.2,194.8,196.45,658603,0
+IEX.US,D,20250211,000000,195.445,196.88,193.92,194.89,675619,0
+IEX.US,D,20250212,000000,192.01,194.2099,190.725,193.54,738150,0
+IEX.US,D,20250213,000000,194.33,195.63,192.17,193.03,673878,0
+IEX.US,D,20250214,000000,193.69,197.99,193.69,195.21,644036,0
+IEX.US,D,20250218,000000,195.405,197.15,194.82,196.37,512638,0
+IEX.US,D,20250219,000000,195.28,198.995,194.44,198.65,418037,0
+IEX.US,D,20250220,000000,198.1,199.97,195.161,196.07,388747,0
+IEX.US,D,20250221,000000,195.15,196.17,190.381,192.98,377276,0
+IEX.US,D,20250224,000000,194.755,197.145,192.24,196.62,597046,0
+IEX.US,D,20250225,000000,195.14,198.48,194.94,196.44,478270,0
+IEX.US,D,20250226,000000,195.67,196.96,195.17,195.8,332619,0
+IEX.US,D,20250227,000000,196.035,199.4499,193.14,193.74,371413,0
+IEX.US,D,20250228,000000,194.055,195.595,191.62,194.33,687529,0
+IEX.US,D,20250303,000000,195.87,198.04,188.11,188.53,617369,0
+IEX.US,D,20250304,000000,186.98,188.68,183.2375,185.88,779008,0
+IEX.US,D,20250305,000000,186.74,189.1,185.3127,188.43,1013889,0
+IEX.US,D,20250306,000000,187,188.45,186.2569,187.48,651177,0
+IEX.US,D,20250307,000000,186,188.5145,183.95,187.66,825804,0
+IEX.US,D,20250310,000000,186.3836,188.88,184.85,186.23,697822,0
+IEX.US,D,20250311,000000,185.02,187.42,181.09,184.76,878773,0
+IEX.US,D,20250312,000000,185.27,185.63,181.42,181.9,494291,0
+IEX.US,D,20250313,000000,182.375,184.19,177.7133,178.23,558973,0
+IEX.US,D,20250314,000000,179.805,182.71,178.35,182.39,554632,0
+IEX.US,D,20250317,000000,182.465,185.57,182.05,184.59,377963,0
+IEX.US,D,20250318,000000,184.27,184.76,182.55,184.62,511248,0
+IEX.US,D,20250319,000000,184.555,185.8,182.995,184.58,519861,0
+IEX.US,D,20250320,000000,183.63,186.19,182.65,183.73,653197,0
+IEX.US,D,20250321,000000,181.47,182.36,179.02,181.91,1170552,0
+IEX.US,D,20250324,000000,183.08,185.81,183.08,185.1,561806,0
+IEX.US,D,20250325,000000,185.2,186.05,182.6,184.37,425300,0
+IEX.US,D,20250326,000000,183.49,187.66,183.49,184.74,491960,0
+IEX.US,D,20250327,000000,184.205,186.46,182.31,183.93,319724,0
+IEX.US,D,20250328,000000,185.65,186.16,179.89,180.91,370464,0
+IEX.US,D,20250331,000000,180.33,181.49,176.39,180.97,760334,0
+IEX.US,D,20250401,000000,179.33,182.18,178.81,181.15,632265,0
+IEX.US,D,20250402,000000,179.385,183.68,179.155,183.3,477101,0
+IEX.US,D,20250403,000000,178.37,178.37,168.435,168.68,779100,0
+IEX.US,D,20250404,000000,165.51,165.825,160.13,162.49,1053501,0
+IEX.US,D,20250407,000000,159.28,166.22,153.36,162.93,1613751,0
+IEX.US,D,20250408,000000,167.035,168.43,158.8766,161.94,1656032,0
+IEX.US,D,20250409,000000,159.805,175.53,159.38,173.8,1198083,0
+IEX.US,D,20250410,000000,170.16,170.335,162.065,166.97,807815,0
+IEX.US,D,20250411,000000,165.01,170.719,161.96,168.51,793074,0
+IEX.US,D,20250414,000000,170.7,171.49,167.97,169.86,445827,0
+IEX.US,D,20250415,000000,168.57,171.4751,166.79,167.34,440370,0
+IEX.US,D,20250416,000000,166.345,167.96,162.76,164.08,724514,0
+IEX.US,D,20250417,000000,165.225,165.47,163.63,163.95,863921,0
+IEX.US,D,20250421,000000,162.335,162.335,158.28,160.66,604143,0
+IEX.US,D,20250422,000000,161.97,166.94,161.86,166.4,631243,0
+IEX.US,D,20250423,000000,170.37,175.085,166.64,167.15,1068910,0
+IEX.US,D,20250424,000000,166.785,174.095,166.47,173.79,995409,0
+IEX.US,D,20250425,000000,173.775,175,171.54,173,603239,0
+IEX.US,D,20250428,000000,173.805,175.24,172.74,174.1,676662,0
+IEX.US,D,20250429,000000,173.445,174.21,172,172.2,742619,0
+IEX.US,D,20250430,000000,172.97,173.97,169.31,173.97,1082105,0
+IEX.US,D,20250501,000000,180.95,184,172.565,175.25,914967,0
+IEX.US,D,20250502,000000,178.735,182.605,176.6501,181.45,780131,0
+IEX.US,D,20250505,000000,179.965,183.28,179.965,181.73,660831,0
+IEX.US,D,20250506,000000,179.925,181.55,179.3,179.54,583139,0
+IEX.US,D,20250507,000000,180.525,181.8,179.59,180.09,677403,0
+IEX.US,D,20250508,000000,182.22,186.66,181.58,184.65,630905,0
+IEX.US,D,20250509,000000,185.125,185.41,183.015,183.47,383459,0
+IEX.US,D,20250512,000000,189.38,193.58,189.38,191.29,889006,0
+IEX.US,D,20250513,000000,192,192.48,190.21,190.31,471418,0
+IEX.US,D,20250514,000000,189.865,189.99,188.32,188.47,517542,0
+IEX.US,D,20250515,000000,189.29,190.19,187.47,189.56,528980,0
+IEX.US,D,20250516,000000,189.17,190.9,187.97,190.85,421473,0
+IEX.US,D,20250519,000000,188.04,191.14,187.5,189.93,490691,0
+IEX.US,D,20250520,000000,188.795,189.43,187.68,188.26,524538,0
+IEX.US,D,20250521,000000,185.27,185.405,179.72,181.16,986316,0
+IEX.US,D,20250522,000000,180.01,182.01,179.029,181.13,468920,0
+IEX.US,D,20250523,000000,178.515,180.2484,178.205,179.6,421433,0
+IEX.US,D,20250527,000000,181.02,183.47,180.3,183.45,500399,0
+IEX.US,D,20250528,000000,184.46,184.46,180.35,180.7,419834,0
+IEX.US,D,20250529,000000,182.185,182.56,179.66,182.14,551602,0
+IEX.US,D,20250530,000000,182.27,183.3,179.42,180.91,834199,0
+IEX.US,D,20250602,000000,179.16,179.77,176.77,179.17,557160,0
+IEX.US,D,20250603,000000,178.92,182.205,178.56,182.04,464922,0
+IEX.US,D,20250604,000000,181.91,182.8,180.87,180.89,389498,0
+IEX.US,D,20250605,000000,181.1025,181.61,179.53,180.28,683323,0
+IEX.US,D,20250606,000000,181.09,183.6175,180.93,183.31,479634,0
+IEX.US,D,20250609,000000,183.65,184.79,182.035,183.23,626567,0
+IEX.US,D,20250610,000000,183.23,184.88,182.465,184.26,345085,0
+IEX.US,D,20250611,000000,184.2275,185.845,183.14,183.17,531985,0
+IEX.US,D,20250612,000000,181.775,184.03,181.64,182.51,622239,0
+IEX.US,D,20250613,000000,180,181.64,177.198,177.82,650936,0
+IEX.US,D,20250616,000000,179.635,180.72,178.09,179.92,600527,0
+IEX.US,D,20250617,000000,179.575,179.95,175.7,175.99,652104,0
+IEX.US,D,20250618,000000,175.67,177.19,174.06,175.03,888840,0
+IEX.US,D,20250620,000000,176.11,176.86,172.29,173.15,2463836,0
+IEX.US,D,20250623,000000,173.309,173.92,170.26,172.72,965446,0
+IEX.US,D,20250624,000000,173.96,175.91,172.54,174.88,501271,0
+IEX.US,D,20250625,000000,174.47,175.36,172.76,174.5,551944,0
+IEX.US,D,20250626,000000,174.98,177.11,174.98,176.35,608111,0
+IEX.US,D,20250627,000000,176.83,178.18,175.42,176.32,788116,0
+IEX.US,D,20250630,000000,175.71,177.02,173.7576,175.57,902706,0
+IEX.US,D,20250701,000000,174.51,183.06,174.51,180.19,644030,0
+IEX.US,D,20250702,000000,180.28,182.31,179.65,182.16,487975,0
+IEX.US,D,20250703,000000,181.39,183.525,180.69,181.25,224051,0
+IEX.US,D,20250707,000000,179.945,181.3799,178.27,179.33,802533,0
+IEX.US,D,20250708,000000,179.525,184.03,178.44,182.47,911539,0
+IEX.US,D,20250709,000000,183.18,184.89,181.72,184.38,1036169,0
+IEX.US,D,20250710,000000,184.895,187.71,183.855,185.42,686179,0
+IEX.US,D,20250711,000000,182.918,183.925,181.23,181.47,674892,0
+IEX.US,D,20250714,000000,179.64,181.92,179.25,180.87,793534,0
+IEX.US,D,20250715,000000,181.81,182.84,179.41,179.47,766765,0
+IEX.US,D,20250716,000000,179.71,180.96,177.09,179.77,685680,0
+IEX.US,D,20250717,000000,180.47,184.25,180.33,183.96,498614,0
+IEX.US,D,20250718,000000,184.11,184.94,182.275,183.38,651955,0
+IEX.US,D,20250721,000000,184.165,184.57,180.31,180.9,652523,0
+IEX.US,D,20250722,000000,180.58,184.86,180.26,184.54,468405,0
+IEX.US,D,20250723,000000,185.685,186.697,183.04,184.4,728997,0
+IEX.US,D,20250724,000000,183.8301,184.9,183,183.66,352308,0
+IEX.US,D,20250725,000000,184.24,185.73,182.585,185.69,369257,0
+IEX.US,D,20250728,000000,186,186.62,184.185,184.43,534869,0
+IEX.US,D,20250729,000000,186.29,186.29,183.415,185.18,701892,0
+IEX.US,D,20250730,000000,175,178.225,163.16,164.28,2650956,0
+IEX.US,D,20250731,000000,163.25,165.42,161.28,163.51,1484848,0
+IEX.US,D,20250801,000000,162.66,163.35,158.34,159.12,1320376,0
+IEX.US,D,20250804,000000,159.98,160.315,157.46,158.25,1008866,0
+IEX.US,D,20250805,000000,159.48,162.5099,159.19,161.84,695480,0
+IEX.US,D,20250806,000000,161.87,163.015,158.9,159.72,1006935,0
+IEX.US,D,20250807,000000,161.65,162.01,158.31,158.53,747653,0
+IEX.US,D,20250808,000000,159.04,160,157.94,158.26,639114,0
+IEX.US,D,20250811,000000,159.8013,159.8013,157.25,157.53,765066,0
+IEX.US,D,20250812,000000,159.355,163.64,158.875,163.32,657262,0
+IEX.US,D,20250813,000000,164.265,169.8,163.73,169.5,1048047,0
+IEX.US,D,20250814,000000,167.895,168.42,165.57,167.19,850787,0
+IEX.US,D,20250815,000000,166.85,167.71,164.16,164.77,579229,0
+IEX.US,D,20250818,000000,164.475,165.5225,163.78,163.78,486806,0
+IEX.US,D,20250819,000000,164.4,167.735,163.78,165.9,822030,0
+IEX.US,D,20250820,000000,165.27,165.86,163.64,164.47,705102,0
+IEX.US,D,20250821,000000,164.025,164.6,162.25,162.38,676797,0
+IEX.US,D,20250822,000000,163.837,168.82,163.29,168.56,1228877,0
+IEX.US,D,20250825,000000,168.76,168.825,165.96,165.98,463570,0
+IEX.US,D,20250826,000000,165.7,166.26,164.685,166,755121,0
+IEX.US,D,20250827,000000,165.75,167.09,164.972,166.08,612288,0
+IEX.US,D,20250828,000000,166.195,167,163.71,165.22,584188,0
+IEX.US,D,20250829,000000,164.91,165.98,163.83,164.5,445723,0
+IEX.US,D,20250902,000000,162.79,162.985,160.6,162.15,839315,0
+IEX.US,D,20250903,000000,161.77,162.59,160.3,161.32,960092,0
+IEX.US,D,20250904,000000,161.04,164.91,160.3861,164.86,515691,0
+IEX.US,D,20250905,000000,165.325,167,163.99,164.93,647510,0
+IEX.US,D,20250908,000000,164.835,164.8728,162.22,164.17,738361,0
+IEX.US,D,20250909,000000,163.8154,163.8154,161,162.01,557850,0
+IEX.US,D,20250910,000000,162.44,162.65,159.395,160.17,786132,0
+IEX.US,D,20250911,000000,160.685,164.77,160.58,164.49,743108,0
+IEX.US,D,20250912,000000,164.295,164.445,160.55,160.55,394466,0
+IEX.US,D,20250915,000000,161.455,162.145,159.97,161.16,677282,0
+IEX.US,D,20250916,000000,161.6,163.98,160.8,163.84,747650,0
+IEX.US,D,20250917,000000,164.025,165.91,159.18,159.59,1033300,0
+IEX.US,D,20250918,000000,161.415,163.07,160.08,162.06,608231,0
+IEX.US,D,20250919,000000,163.4,164.75,160.59,161.03,1828327,0
+IEX.US,D,20250922,000000,160.975,161.26,159,160.6,661308,0
+IEX.US,D,20250923,000000,161,162.38,159.15,159.4,478494,0
+IEX.US,D,20250924,000000,159.92,160.68,159.055,159.76,630836,0
+IEX.US,D,20250925,000000,159.125,159.74,158.19,159.28,835617,0
+IEX.US,D,20250926,000000,159.84,161.65,159.2927,161.35,489291,0
+IEX.US,D,20250929,000000,161.93,162.93,160.58,162.19,691883,0
+IEX.US,D,20250930,000000,162.19,162.81,160.345,162.76,690394,0
+IEX.US,D,20251001,000000,161.825,164.23,161,164.1,630314,0
+IEX.US,D,20251002,000000,163.72,166.29,163.72,165.18,603309,0
+IEX.US,D,20251003,000000,166.23,168.285,165.69,167,471330,0
+IEX.US,D,20251006,000000,167.84,167.84,165.38,167.05,334803,0
+IEX.US,D,20251007,000000,167.31,167.56,164.33,165.8,484037,0
+IEX.US,D,20251008,000000,166,167.31,164.25,166.89,573804,0
+IEX.US,D,20251009,000000,166.46,167.21,164.3905,165.85,606155,0
+IEX.US,D,20251010,000000,165.44,165.955,160.1101,161.16,741628,0
+IEX.US,D,20251013,000000,162.38,163.86,160.755,160.84,515354,0
+IEX.US,D,20251014,000000,159.46,164.31,159.27,163.65,364359,0
+IEX.US,D,20251015,000000,163.66,165,162.76,163.19,1050565,0
+IEX.US,D,20251016,000000,163.745,166.68,163.46,165.03,558478,0
+IEX.US,D,20251017,000000,164.375,167.05,163.97,166.31,819903,0
+IEX.US,D,20251020,000000,168.9499,168.9499,165.29,166.61,361831,0
+IEX.US,D,20251021,000000,167.1252,170.99,166.235,169.33,411954,0
+IEX.US,D,20251022,000000,169.525,169.755,165.64,166.35,496400,0
+IEX.US,D,20251023,000000,167.92,168.86,165.79,168.37,408132,0
+IEX.US,D,20251024,000000,169.125,169.28,167.47,167.95,427017,0
+IEX.US,D,20251027,000000,169.3,169.81,167.51,167.6,569976,0
+IEX.US,D,20251028,000000,166.865,167.48,165.4,166.95,897582,0
+IEX.US,D,20251029,000000,173,181.27,171.34,173.4,1690706,0
+IEX.US,D,20251030,000000,173.37,177,170.3,170.3,855948,0
+IEX.US,D,20251031,000000,170,172.41,169.5,171.46,633071,0
+IEX.US,D,20251103,000000,170.14,170.52,167.39,168.25,772257,0
+IEX.US,D,20251104,000000,167,169.245,167,167.86,912462,0
+IEX.US,D,20251105,000000,168.2,169.63,166.5,168.27,549723,0
+IEX.US,D,20251106,000000,168.655,170.22,166,166.82,544014,0
+IEX.US,D,20251107,000000,165.8801,169.05,165.43,167.96,872764,0
+IEX.US,D,20251110,000000,170.2,170.2,166.5,168.8,612912,0
+IEX.US,D,20251111,000000,169.025,170.86,169.025,169.51,333359,0
+IEX.US,D,20251112,000000,170.3988,171.9259,169.23,169.57,546128,0
+IEX.US,D,20251113,000000,170.07,171.7407,166.68,167.06,548895,0
+IEX.US,D,20251114,000000,165.92,167.18,164.2,164.49,891884,0
+IEX.US,D,20251117,000000,165.45,165.45,162.27,162.76,513342,0
+IEX.US,D,20251118,000000,162.09,163,160.72,161.68,627480,0
+IEX.US,D,20251119,000000,161.8965,162.9,160.6,161.68,384365,0
+IEX.US,D,20251120,000000,162.59,164.28,161.7401,163,596735,0
+IEX.US,D,20251121,000000,163.875,171.59,162.9,170.65,973974,0
+IEX.US,D,20251124,000000,170.005,171.21,168.92,169.91,982431,0
+IEX.US,D,20251125,000000,172,174.67,171.1,173.65,533007,0
+IEX.US,D,20251126,000000,173.06,175.63,172.565,173.76,406231,0
+IEX.US,D,20251128,000000,174.365,174.61,173.43,173.93,243251,0
+IEX.US,D,20251201,000000,172.91,176.5,172.38,174.64,762409,0
+IEX.US,D,20251202,000000,174.23,176.35,173.39,175.1,446931,0
+IEX.US,D,20251203,000000,176,178.31,176,178.21,466528,0
+IEX.US,D,20251204,000000,178.21,179.59,176.94,179.03,904066,0
+IEX.US,D,20251205,000000,178.57,179.5,176.76,177.54,597292,0
+IEX.US,D,20251208,000000,177.235,177.5,175.42,175.95,583708,0
+IEX.US,D,20251209,000000,175.345,176.4295,173.0325,173.5,541875,0
+IEX.US,D,20251210,000000,174.285,177.845,174.08,176.51,807621,0
+IEX.US,D,20251211,000000,176.74,181.62,176.685,181.24,632184,0
+IEX.US,D,20251212,000000,182.725,183.045,177.55,178.93,742241,0
+IEX.US,D,20251215,000000,178.86,179.595,177.445,178.69,562213,0
+IEX.US,D,20251216,000000,178.7,179.11,176.5075,177.19,664609,0
+IEX.US,D,20251217,000000,176.505,179.72,175.82,176.33,977463,0
+IEX.US,D,20251218,000000,177.515,178.78,176.57,177.5,574590,0
+IEX.US,D,20251219,000000,178.09,179.03,176.47,177.78,1571747,0
+IEX.US,D,20251222,000000,177.93,180.34,177.44,179.52,515234,0
+IEX.US,D,20251223,000000,180.52,181.73,178.22,180.34,464219,0
+IEX.US,D,20251224,000000,180.09,181.214,179.84,180.2,159722,0
+IEX.US,D,20251226,000000,179.415,180.5291,178.87,180.32,225116,0
+IEX.US,D,20251229,000000,180.32,181.23,179.2,180.01,344948,0
+IEX.US,D,20251230,000000,179.595,180.22,178.65,179.28,380770,0
+IEX.US,D,20251231,000000,179.25,179.425,177.385,177.94,466341,0
+IEX.US,D,20260102,000000,178.03,179.85,177.2879,179.06,493260,0
+IEX.US,D,20260105,000000,177.99,182.7355,177.635,180.8,407952,0
+IEX.US,D,20260106,000000,182.83,184.12,179.89,183.87,671652,0
+IEX.US,D,20260107,000000,183.9,184.8325,179.91,180.49,544886,0
+IEX.US,D,20260108,000000,179.61,185.285,179.61,184.74,417711,0
+IEX.US,D,20260109,000000,185.92,186.97,183.15,184.71,399570,0
+IEX.US,D,20260112,000000,185,186.98,183.7,186.33,522350,0
+IEX.US,D,20260113,000000,186.68,187.975,185.67,187.33,435414,0
+IEX.US,D,20260114,000000,186.985,190.89,186.46,190.54,609316,0
+IEX.US,D,20260115,000000,192.07,196.18,191.06,195.3,1055444,0
+IEX.US,D,20260116,000000,193.89,197.73,193.85,196.93,1049718,0
+IEX.US,D,20260120,000000,193.21,195.2,191.8,193.3,963608,0
+IEX.US,D,20260121,000000,194.97,200,193.46,199.06,693568,0
+IEX.US,D,20260122,000000,198.79,200.32,197.12,197.84,591730,0
+IEX.US,D,20260123,000000,198.1,198.12,193.79,195.27,581971,0
+IEX.US,D,20260126,000000,194.135,195.99,194.135,195.24,619216,0
+IEX.US,D,20260127,000000,193.88,196,193.88,194.85,488844,0
+IEX.US,D,20260128,000000,194.01,198.79,193.69,196.4,1153333,0
+IEX.US,D,20260129,000000,198.36,199.72,194.95,199.72,835894,0
+IEX.US,D,20260130,000000,198.695,200.18,196.53,198.55,1045280,0
+IEX.US,D,20260202,000000,197.9,199.45,196.8,198.22,954438,0
+IEX.US,D,20260203,000000,197.1,203.25,197.1,201.61,2003912,0
+IEX.US,D,20260204,000000,199.91,213.83,198.71,212.25,2355346,0
+IEX.US,D,20260205,000000,211.73,213.83,209.03,212.94,1381588,0
+IEX.US,D,20260206,000000,215.76,217.155,211.21,211.37,1378218,0
+IEX.US,D,20260209,000000,211.925,214.17,209.7,210.75,1237185,0
+IEX.US,D,20260210,000000,211.735,215.88,211.03,214.58,921425,0
+IEX.US,D,20260211,000000,214.23,215.66,210.05,211.48,1336406,0
+IEX.US,D,20260212,000000,212.52,214.43,204.68,205.14,1236723,0
+IEX.US,D,20260213,000000,204.75,211.15,204.39,210.41,1164455,0
+IEX.US,D,20260217,000000,209.415,212.68,206.765,209.21,960675,0
+IEX.US,D,20260218,000000,208.66,211.64,207.985,208.98,747619,0
diff --git a/daily/us/nyse stocks/1/iff.us.txt b/daily/us/nyse stocks/1/iff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee1e84ffa4c949cc320cb598921ac4ac7f01b5b0
--- /dev/null
+++ b/daily/us/nyse stocks/1/iff.us.txt	
@@ -0,0 +1,11120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFF.US,D,19811231,000000,2.60489,2.63622,2.56579,2.56579,13718.976287549,0
+IFF.US,D,19820104,000000,2.60489,2.62046,2.56579,2.62046,30513.910703798,0
+IFF.US,D,19820105,000000,2.55021,2.62046,2.48807,2.48807,10134.419141527,0
+IFF.US,D,19820106,000000,2.47249,2.50353,2.44107,2.45664,10771.94445665,0
+IFF.US,D,19820107,000000,2.47249,2.48807,2.45664,2.48807,16796.964751648,0
+IFF.US,D,19820108,000000,2.50353,2.53465,2.47249,2.53465,31285.438155221,0
+IFF.US,D,19820111,000000,2.53465,2.55021,2.51889,2.51889,14362.592608867,0
+IFF.US,D,19820112,000000,2.51889,2.55021,2.48807,2.50353,188488.21705355,0
+IFF.US,D,19820113,000000,2.51889,2.53465,2.48807,2.51889,198486.60372338,0
+IFF.US,D,19820114,000000,2.47249,2.48807,2.45664,2.45664,12696.702414412,0
+IFF.US,D,19820115,000000,2.48807,2.50353,2.45664,2.50353,24616.801538905,0
+IFF.US,D,19820118,000000,2.50353,2.51889,2.48807,2.50353,14229.605640267,0
+IFF.US,D,19820119,000000,2.51889,2.53465,2.48807,2.50353,25519.28562353,0
+IFF.US,D,19820120,000000,2.51889,2.53465,2.50353,2.53465,5644.3324077822,0
+IFF.US,D,19820121,000000,2.51889,2.55021,2.48807,2.48807,26924.277719281,0
+IFF.US,D,19820122,000000,2.50353,2.50353,2.48807,2.48807,2690.1944029897,0
+IFF.US,D,19820125,000000,2.48807,2.50353,2.47249,2.48807,16281.259560433,0
+IFF.US,D,19820126,000000,2.50353,2.51889,2.48807,2.48807,5385.4646444756,0
+IFF.US,D,19820127,000000,2.51889,2.55021,2.47249,2.51889,196691.78723112,0
+IFF.US,D,19820128,000000,2.55021,2.58903,2.50353,2.58903,64109.870542493,0
+IFF.US,D,19820129,000000,2.58903,2.58903,2.56579,2.56579,22691.028413444,0
+IFF.US,D,19820201,000000,2.55021,2.55021,2.53465,2.53465,21284.005982295,0
+IFF.US,D,19820202,000000,2.56579,2.58903,2.53465,2.53465,97448.992953279,0
+IFF.US,D,19820203,000000,2.53465,2.55021,2.50353,2.53465,17310.639607465,0
+IFF.US,D,19820204,000000,2.53465,2.55021,2.50353,2.50353,5766.1525316911,0
+IFF.US,D,19820205,000000,2.51889,2.53465,2.50353,2.50353,29749.489426269,0
+IFF.US,D,19820208,000000,2.48807,2.50353,2.47249,2.47249,70522.684898601,0
+IFF.US,D,19820209,000000,2.47249,2.48807,2.44107,2.47249,29488.591327564,0
+IFF.US,D,19820210,000000,2.47249,2.47249,2.45664,2.45664,17053.802179557,0
+IFF.US,D,19820211,000000,2.45664,2.47249,2.44107,2.44107,21540.843410204,0
+IFF.US,D,19820212,000000,2.44107,2.45664,2.40206,2.40206,70009.010042784,0
+IFF.US,D,19820216,000000,2.3866,2.3866,2.3866,2.3866,49881.280069925,0
+IFF.US,D,19820217,000000,2.37104,2.40206,2.33961,2.35528,174889.03055451,0
+IFF.US,D,19820218,000000,2.35528,2.37104,2.33961,2.35528,8076.6742151646,0
+IFF.US,D,19820219,000000,2.33961,2.33961,2.32405,2.32405,23849.334758278,0
+IFF.US,D,19820222,000000,2.33961,2.35528,2.30858,2.30858,41927.441146369,0
+IFF.US,D,19820223,000000,2.32405,2.33961,2.30858,2.33961,20770.331126479,0
+IFF.US,D,19820224,000000,2.35528,2.3866,2.32405,2.3866,319271.25657912,0
+IFF.US,D,19820225,000000,2.41753,2.45664,2.3866,2.40206,452875.44714088,0
+IFF.US,D,19820226,000000,2.40206,2.44107,2.37104,2.40206,30006.326854177,0
+IFF.US,D,19820301,000000,2.47249,2.50353,2.41753,2.48807,99500.646873447,0
+IFF.US,D,19820302,000000,2.48807,2.48807,2.48807,2.48807,82830.578084203,0
+IFF.US,D,19820303,000000,2.45664,2.48807,2.41753,2.45664,13338.288400333,0
+IFF.US,D,19820304,000000,2.40206,2.44107,2.37104,2.37104,48465.121129483,0
+IFF.US,D,19820305,000000,2.40206,2.44107,2.37104,2.40206,188353.19974955,0
+IFF.US,D,19820308,000000,2.44107,2.47249,2.3866,2.3866,11540.426404976,0
+IFF.US,D,19820309,000000,2.41753,2.47249,2.37104,2.47249,38468.764795054,0
+IFF.US,D,19820310,000000,2.48807,2.53465,2.44107,2.47249,56417.944885341,0
+IFF.US,D,19820311,000000,2.44107,2.48807,2.3866,2.3866,37185.592823212,0
+IFF.US,D,19820312,000000,2.40206,2.40206,2.40206,2.40206,30006.326854177,0
+IFF.US,D,19820315,000000,2.42571,2.44107,2.3866,2.42571,89759.097631526,0
+IFF.US,D,19820316,000000,2.3866,2.42571,2.33961,2.35528,28206.434523422,0
+IFF.US,D,19820317,000000,2.33961,2.35528,2.32405,2.35528,40005.728691705,0
+IFF.US,D,19820318,000000,2.35528,2.37104,2.33961,2.37104,211311.21726789,0
+IFF.US,D,19820319,000000,2.35528,2.3866,2.33961,2.37104,25003.580432316,0
+IFF.US,D,19820322,000000,2.37104,2.3866,2.35528,2.3866,31927.024141142,0
+IFF.US,D,19820323,000000,2.42571,2.44107,2.3866,2.44107,98856.015384428,0
+IFF.US,D,19820324,000000,2.45664,2.47249,2.42571,2.45664,37442.43025112,0
+IFF.US,D,19820325,000000,2.44107,2.45664,2.42571,2.45664,15901.586840918,0
+IFF.US,D,19820326,000000,2.44107,2.44107,2.42571,2.44107,2050.6387524676,0
+IFF.US,D,19820329,000000,2.40206,2.42571,2.3866,2.42571,25774.09271604,0
+IFF.US,D,19820330,000000,2.3866,2.42571,2.33961,2.37104,104370.40632671,0
+IFF.US,D,19820331,000000,2.37104,2.40206,2.33961,2.40206,22691.028413444,0
+IFF.US,D,19820401,000000,2.44107,2.45664,2.40206,2.45664,6540.7254862123,0
+IFF.US,D,19820402,000000,2.47249,2.48807,2.45664,2.47249,26670.48579447,0
+IFF.US,D,19820405,000000,2.45664,2.47249,2.42571,2.44107,10001.432172926,0
+IFF.US,D,19820406,000000,2.42571,2.44107,2.3866,2.44107,20129.760308258,0
+IFF.US,D,19820407,000000,2.42571,2.42571,2.40206,2.40206,24102.111515389,0
+IFF.US,D,19820408,000000,2.44107,2.45664,2.40206,2.45664,70388.682762301,0
+IFF.US,D,19820412,000000,2.44107,2.45664,2.40206,2.45664,8205.6005129682,0
+IFF.US,D,19820413,000000,2.44107,2.45664,2.42571,2.45664,12435.804315707,0
+IFF.US,D,19820414,000000,2.44107,2.45664,2.40206,2.44107,3079.0036317992,0
+IFF.US,D,19820415,000000,2.42571,2.44107,2.40206,2.44107,4485.0108952485,0
+IFF.US,D,19820416,000000,2.42571,2.42571,2.40206,2.42571,37308.42811482,0
+IFF.US,D,19820419,000000,2.42571,2.44107,2.40206,2.42571,145659.30699025,0
+IFF.US,D,19820420,000000,2.42571,2.42571,2.40206,2.42571,174765.1800952,0
+IFF.US,D,19820421,000000,2.40206,2.42571,2.3866,2.3866,29109.933775747,0
+IFF.US,D,19820422,000000,2.37104,2.3866,2.35528,2.37104,11411.500107172,0
+IFF.US,D,19820423,000000,2.3866,2.40206,2.37104,2.40206,13080.435804725,0
+IFF.US,D,19820426,000000,2.40206,2.44107,2.35528,2.44107,34102.528520616,0
+IFF.US,D,19820427,000000,2.42571,2.44107,2.40206,2.42571,245926.40547662,0
+IFF.US,D,19820428,000000,2.47249,2.48807,2.44107,2.47249,119116.73232588,0
+IFF.US,D,19820429,000000,2.47249,2.48807,2.45664,2.48807,14619.430036775,0
+IFF.US,D,19820430,000000,2.48807,2.50353,2.45664,2.50353,52439.502672013,0
+IFF.US,D,19820503,000000,2.53465,2.57336,2.50353,2.57336,47955.506944465,0
+IFF.US,D,19820504,000000,2.60489,2.62046,2.57336,2.60489,73466.671226401,0
+IFF.US,D,19820505,000000,2.67532,2.72201,2.62046,2.70625,144503.03098082,0
+IFF.US,D,19820506,000000,2.70625,2.72201,2.69069,2.69069,92828.964754032,0
+IFF.US,D,19820507,000000,2.79185,2.80742,2.75334,2.80742,103217.17582036,0
+IFF.US,D,19820510,000000,2.79185,2.80742,2.75334,2.7689,16413.231361335,0
+IFF.US,D,19820511,000000,2.7689,2.79185,2.73748,2.7689,100266.08331867,0
+IFF.US,D,19820512,000000,2.73748,2.75334,2.70625,2.75334,12825.628712216,0
+IFF.US,D,19820513,000000,2.72201,2.73748,2.70625,2.70625,48722.973725091,0
+IFF.US,D,19820514,000000,2.70625,2.72201,2.69069,2.69069,25003.580432316,0
+IFF.US,D,19820517,000000,2.70625,2.72201,2.69069,2.69069,47572.788721851,0
+IFF.US,D,19820518,000000,2.69069,2.70625,2.67532,2.70625,15645.764580709,0
+IFF.US,D,19820519,000000,2.70625,2.72201,2.67532,2.67532,70651.611196404,0
+IFF.US,D,19820520,000000,2.72201,2.73748,2.69069,2.73748,15645.764580709,0
+IFF.US,D,19820521,000000,2.73748,2.7689,2.70625,2.70625,93729.418503259,0
+IFF.US,D,19820524,000000,2.70625,2.73748,2.67532,2.70625,30768.717796308,0
+IFF.US,D,19820525,000000,2.75334,2.7689,2.72201,2.7689,108475.74450244,0
+IFF.US,D,19820526,000000,2.73748,2.73748,2.72201,2.72201,46929.172400531,0
+IFF.US,D,19820527,000000,2.73748,2.73748,2.72201,2.73748,33595.959838695,0
+IFF.US,D,19820528,000000,2.75334,2.7689,2.72201,2.7689,143733.5338648,0
+IFF.US,D,19820601,000000,2.72201,2.75334,2.67532,2.67532,85780.655418199,0
+IFF.US,D,19820602,000000,2.70625,2.72201,2.67532,2.70625,109119.36082376,0
+IFF.US,D,19820603,000000,2.67532,2.70625,2.63622,2.63622,79753.604787803,0
+IFF.US,D,19820604,000000,2.58903,2.62046,2.53465,2.62046,68850.70369795,0
+IFF.US,D,19820607,000000,2.63622,2.67532,2.60489,2.65188,86292.299938616,0
+IFF.US,D,19820608,000000,2.62046,2.65188,2.57336,2.58903,48339.240334778,0
+IFF.US,D,19820609,000000,2.67532,2.70625,2.62046,2.70625,45769.850887997,0
+IFF.US,D,19820610,000000,2.75334,2.82328,2.67532,2.7689,149764.64516599,0
+IFF.US,D,19820611,000000,2.83904,2.85451,2.80742,2.80742,202718.83786152,0
+IFF.US,D,19820614,000000,2.7689,2.82328,2.72201,2.72201,153094.3952195,0
+IFF.US,D,19820615,000000,2.73748,2.73748,2.72201,2.73748,79622.6481546,0
+IFF.US,D,19820616,000000,2.75334,2.7689,2.73748,2.73748,185149.33049074,0
+IFF.US,D,19820617,000000,2.73748,2.75334,2.72201,2.72201,228355.88293816,0
+IFF.US,D,19820618,000000,2.72201,2.73748,2.69069,2.72201,75904.088872279,0
+IFF.US,D,19820621,000000,2.72201,2.73748,2.70625,2.73748,33466.018373192,0
+IFF.US,D,19820622,000000,2.73748,2.75334,2.72201,2.75334,17698.433668575,0
+IFF.US,D,19820623,000000,2.7689,2.80742,2.73748,2.80742,28849.035677042,0
+IFF.US,D,19820624,000000,2.85451,2.89342,2.82328,2.89342,62573.921813541,0
+IFF.US,D,19820625,000000,2.85451,2.89342,2.82328,2.89342,29872.324717877,0
+IFF.US,D,19820628,000000,2.89342,2.90908,2.85451,2.89342,30513.910703798,0
+IFF.US,D,19820629,000000,2.9406,2.95606,2.90908,2.9406,164764.76308997,0
+IFF.US,D,19820630,000000,2.95606,2.97144,2.9406,2.9406,152711.67699688,0
+IFF.US,D,19820701,000000,2.92484,2.95606,2.87017,2.92484,71675.915404939,0
+IFF.US,D,19820702,000000,2.90908,2.9406,2.87017,2.92484,133478.30976705,0
+IFF.US,D,19820706,000000,2.89342,2.92484,2.83904,2.89342,204255.80175817,0
+IFF.US,D,19820707,000000,2.85451,2.89342,2.80742,2.82328,266696.73660311,0
+IFF.US,D,19820708,000000,2.75334,2.79185,2.70625,2.79185,106035.28135347,0
+IFF.US,D,19820709,000000,2.87017,2.9406,2.80742,2.9406,202206.1781734,0
+IFF.US,D,19820712,000000,2.90908,2.92484,2.87017,2.90908,215283.56847503,0
+IFF.US,D,19820713,000000,2.90908,2.9406,2.87017,2.87017,93340.609274449,0
+IFF.US,D,19820714,000000,2.89342,2.92484,2.87017,2.90908,215283.56847503,0
+IFF.US,D,19820715,000000,2.92484,2.9406,2.90908,2.90908,41288.900663546,0
+IFF.US,D,19820716,000000,2.92484,2.9406,2.90908,2.90908,214000.39650318,0
+IFF.US,D,19820719,000000,2.97144,3.01043,2.9406,2.97144,243619.94446395,0
+IFF.US,D,19820720,000000,3.04157,3.1118,2.97144,3.01043,345297.11088457,0
+IFF.US,D,19820721,000000,3.09624,3.1118,3.05713,3.09624,72446.427688663,0
+IFF.US,D,19820722,000000,3.1118,3.15889,3.05713,3.1118,126938.59944854,0
+IFF.US,D,19820723,000000,3.15889,3.1975,3.1118,3.17425,129120.19483421,0
+IFF.US,D,19820726,000000,3.14322,3.17425,3.1118,3.1118,51798.931853792,0
+IFF.US,D,19820727,000000,3.1118,3.14322,3.05713,3.12766,136295.40013245,0
+IFF.US,D,19820728,000000,3.1118,3.12766,3.07279,3.1118,34239.576160014,0
+IFF.US,D,19820729,000000,3.09624,3.12766,3.05713,3.09624,94755.753047192,0
+IFF.US,D,19820730,000000,3.09624,3.1118,3.07279,3.1118,164125.20743945,0
+IFF.US,D,19820802,000000,3.09624,3.1118,3.05713,3.09624,51416.213631178,0
+IFF.US,D,19820803,000000,3.07279,3.09624,3.05713,3.05713,187584.71780123,0
+IFF.US,D,19820804,000000,2.99497,3.04157,2.9406,2.95606,82315.888060688,0
+IFF.US,D,19820805,000000,2.89342,2.9406,2.83904,2.89342,89109.390304011,0
+IFF.US,D,19820806,000000,2.87017,2.90908,2.82328,2.83904,212075.63854542,0
+IFF.US,D,19820809,000000,2.80742,2.82328,2.7689,2.80742,68850.70369795,0
+IFF.US,D,19820810,000000,2.83904,2.85451,2.82328,2.82328,39493.069003588,0
+IFF.US,D,19820811,000000,2.80742,2.82328,2.79185,2.79185,20644.450331773,0
+IFF.US,D,19820812,000000,2.87017,2.90908,2.82328,2.85451,39366.173041183,0
+IFF.US,D,19820813,000000,2.89342,2.92484,2.85451,2.90908,43983.155737332,0
+IFF.US,D,19820816,000000,2.89342,2.9406,2.83904,2.83904,35520.717796456,0
+IFF.US,D,19820817,000000,2.90908,2.95606,2.85451,2.95606,56164.15296053,0
+IFF.US,D,19820818,000000,2.99497,3.01043,2.95606,2.99497,181302.86007832,0
+IFF.US,D,19820819,000000,2.99497,3.0261,2.95606,3.0261,178480.69387442,0
+IFF.US,D,19820820,000000,3.1975,3.34565,3.04157,3.31433,309526.6618341,0
+IFF.US,D,19820823,000000,3.24439,3.28349,3.1975,3.28349,289137.01859484,0
+IFF.US,D,19820824,000000,3.21336,3.24439,3.15889,3.22902,95141.516772904,0
+IFF.US,D,19820825,000000,3.25996,3.34565,3.15889,3.31433,237973.58172077,0
+IFF.US,D,19820826,000000,3.33029,3.36112,3.28349,3.31433,285675.29674042,0
+IFF.US,D,19820827,000000,3.24439,3.31433,3.22902,3.24439,150274.259351,0
+IFF.US,D,19820830,000000,3.28349,3.31433,3.22902,3.31433,136295.40013245,0
+IFF.US,D,19820831,000000,3.31433,3.34565,3.28349,3.31433,109502.07904637,0
+IFF.US,D,19820901,000000,3.36112,3.38496,3.33029,3.36112,71675.915404939,0
+IFF.US,D,19820902,000000,3.28349,3.36112,3.1975,3.36112,202206.1781734,0
+IFF.US,D,19820903,000000,3.36112,3.40032,3.31433,3.34565,295035.14292743,0
+IFF.US,D,19820907,000000,3.33029,3.36112,3.28349,3.29887,45006.444778169,0
+IFF.US,D,19820908,000000,3.29887,3.33029,3.25996,3.28349,47825.565478961,0
+IFF.US,D,19820909,000000,3.29887,3.31433,3.25996,3.29887,22946.850673653,0
+IFF.US,D,19820910,000000,3.21336,3.28349,3.14322,3.17425,60904.986115988,0
+IFF.US,D,19820913,000000,3.1975,3.24439,3.14322,3.24439,17184.758812758,0
+IFF.US,D,19820914,000000,3.22902,3.25996,3.1975,3.25996,83852.851957339,0
+IFF.US,D,19820915,000000,3.22902,3.24439,3.21336,3.24439,29749.489426269,0
+IFF.US,D,19820916,000000,3.21336,3.24439,3.17425,3.17425,48211.329204673,0
+IFF.US,D,19820917,000000,3.15889,3.21336,3.1118,3.12766,32314.818202252,0
+IFF.US,D,19820920,000000,3.14322,3.15889,3.1118,3.15889,17053.802179557,0
+IFF.US,D,19820921,000000,3.28349,3.35374,3.1975,3.35374,112829.79876449,0
+IFF.US,D,19820922,000000,3.3694,3.4158,3.31433,3.40032,203999.97949795,0
+IFF.US,D,19820923,000000,3.38496,3.40032,3.35374,3.40032,79883.546253306,0
+IFF.US,D,19820924,000000,3.35374,3.38496,3.31433,3.31433,78600.374281464,0
+IFF.US,D,19820927,000000,3.29887,3.31433,3.28349,3.31433,89499.21470052,0
+IFF.US,D,19820928,000000,3.33029,3.38496,3.28349,3.35374,100522.92074658,0
+IFF.US,D,19820929,000000,3.31433,3.35374,3.28349,3.29887,30261.133946687,0
+IFF.US,D,19820930,000000,3.26783,3.29887,3.21336,3.26783,13594.110660541,0
+IFF.US,D,19821001,000000,3.26783,3.29887,3.21336,3.28349,78338.46101506,0
+IFF.US,D,19821004,000000,3.28349,3.31433,3.24439,3.28349,30642.837001602,0
+IFF.US,D,19821005,000000,3.28349,3.31433,3.24439,3.28349,28334.345653526,0
+IFF.US,D,19821006,000000,3.28349,3.31433,3.22902,3.28349,81165.703057447,0
+IFF.US,D,19821007,000000,3.29887,3.35374,3.22902,3.35374,113604.37171901,0
+IFF.US,D,19821008,000000,3.33029,3.40032,3.24439,3.31433,164248.04273107,0
+IFF.US,D,19821011,000000,3.3694,3.4158,3.29887,3.4158,233360.65969542,0
+IFF.US,D,19821012,000000,3.4158,3.45461,3.3694,3.3694,126042.20637012,0
+IFF.US,D,19821013,000000,3.3694,3.45461,3.33029,3.3694,153223.3215173,0
+IFF.US,D,19821014,000000,3.38496,3.4158,3.35374,3.35374,47825.565478961,0
+IFF.US,D,19821015,000000,3.38496,3.40032,3.35374,3.38496,114239.86669873,0
+IFF.US,D,19821018,000000,3.47056,3.55636,3.38496,3.55636,69623.246317073,0
+IFF.US,D,19821019,000000,3.64216,3.68904,3.57192,3.60315,250287.56591257,0
+IFF.US,D,19821020,000000,3.58758,3.62669,3.55636,3.58758,128861.32707091,0
+IFF.US,D,19821021,000000,3.52523,3.60315,3.4158,3.48613,32435.623158461,0
+IFF.US,D,19821022,000000,3.45461,3.48613,3.40032,3.43933,30768.717796308,0
+IFF.US,D,19821025,000000,3.3694,3.38496,3.33029,3.35374,128604.48964299,0
+IFF.US,D,19821026,000000,3.35374,3.3694,3.33029,3.3694,66291.465928162,0
+IFF.US,D,19821027,000000,3.38496,3.38496,3.35374,3.3694,53596.793849148,0
+IFF.US,D,19821028,000000,3.33029,3.3694,3.28349,3.28349,42442.131169884,0
+IFF.US,D,19821029,000000,3.26783,3.29887,3.21336,3.26783,30261.133946687,0
+IFF.US,D,19821101,000000,3.31433,3.35374,3.26783,3.35374,29488.591327564,0
+IFF.US,D,19821102,000000,3.58758,3.65782,3.50179,3.50179,65136.205086426,0
+IFF.US,D,19821103,000000,3.54099,3.65782,3.4158,3.64216,152968.51442479,0
+IFF.US,D,19821104,000000,3.67348,3.71219,3.62669,3.62669,215026.73104711,0
+IFF.US,D,19821105,000000,3.65782,3.67348,3.64216,3.64216,42442.131169884,0
+IFF.US,D,19821108,000000,3.57192,3.62669,3.52523,3.52523,60650.179023478,0
+IFF.US,D,19821109,000000,3.50179,3.54099,3.45461,3.50179,165275.39244269,0
+IFF.US,D,19821110,000000,3.48613,3.54099,3.43933,3.43933,109629.99017648,0
+IFF.US,D,19821111,000000,3.55636,3.64216,3.45461,3.64216,38850.467849968,0
+IFF.US,D,19821112,000000,3.58758,3.64216,3.52523,3.52523,72569.262980271,0
+IFF.US,D,19821115,000000,3.52523,3.55636,3.47056,3.52523,37700.282846728,0
+IFF.US,D,19821116,000000,3.50179,3.58758,3.4158,3.57192,111421.76116564,0
+IFF.US,D,19821117,000000,3.58758,3.62669,3.54099,3.55636,39618.949798294,0
+IFF.US,D,19821118,000000,3.52523,3.55636,3.48613,3.48613,115018.50032405,0
+IFF.US,D,19821119,000000,3.48613,3.52523,3.43933,3.45461,70522.684898601,0
+IFF.US,D,19821122,000000,3.4158,3.47056,3.3694,3.38496,63726.13715218,0
+IFF.US,D,19821123,000000,3.29887,3.38496,3.21336,3.21336,61292.780177098,0
+IFF.US,D,19821124,000000,3.31433,3.4158,3.21336,3.4158,35130.893399947,0
+IFF.US,D,19821126,000000,3.43933,3.48613,3.38496,3.38496,85012.173469873,0
+IFF.US,D,19821129,000000,3.31433,3.38496,3.24439,3.26783,73466.671226401,0
+IFF.US,D,19821130,000000,3.29887,3.35374,3.22902,3.35374,182584.00171476,0
+IFF.US,D,19821201,000000,3.58758,3.67348,3.48613,3.52523,146041.01004517,0
+IFF.US,D,19821202,000000,3.57192,3.60315,3.52523,3.60315,39366.173041183,0
+IFF.US,D,19821203,000000,3.62669,3.65782,3.57192,3.65782,109629.99017648,0
+IFF.US,D,19821206,000000,3.75909,3.89935,3.62669,3.89935,61157.762873099,0
+IFF.US,D,19821207,000000,3.98516,4.03214,3.93078,4.03214,277979.31041247,0
+IFF.US,D,19821208,000000,4.03214,4.07125,4.00092,4.00092,169766.49434414,0
+IFF.US,D,19821209,000000,3.93078,4.00092,3.86034,3.91511,116939.19761101,0
+IFF.US,D,19821210,000000,3.94615,3.98516,3.91511,3.98516,71034.329419018,0
+IFF.US,D,19821213,000000,4.00092,4.01668,3.96969,4.00092,40777.256143128,0
+IFF.US,D,19821214,000000,4.00092,4.10208,3.89935,3.89935,119759.33347951,0
+IFF.US,D,19821215,000000,3.82902,3.89935,3.75909,3.79819,67572.607564605,0
+IFF.US,D,19821216,000000,3.72795,3.75909,3.67348,3.72795,28206.434523422,0
+IFF.US,D,19821217,000000,3.75909,3.86034,3.65782,3.86034,88728.702416796,0
+IFF.US,D,19821220,000000,3.81346,3.84458,3.75909,3.84458,17955.271096483,0
+IFF.US,D,19821221,000000,3.93078,4.00092,3.86833,3.95402,45904.868191997,0
+IFF.US,D,19821222,000000,3.88379,3.96969,3.79819,3.93078,35520.717796456,0
+IFF.US,D,19821223,000000,3.96969,4.00092,3.91511,3.96969,20644.450331773,0
+IFF.US,D,19821227,000000,4.00092,4.07125,3.93078,4.05559,53212.045291137,0
+IFF.US,D,19821228,000000,3.98516,4.05559,3.91511,3.95402,50905.58427846,0
+IFF.US,D,19821229,000000,3.88379,3.93078,3.81346,3.81346,31540.245247731,0
+IFF.US,D,19821230,000000,3.86833,3.89935,3.82902,3.86833,17053.802179557,0
+IFF.US,D,19821231,000000,3.82902,3.84458,3.81346,3.81346,1153.2305063382,0
+IFF.US,D,19830103,000000,3.77445,3.84458,3.68904,3.68904,21540.843410204,0
+IFF.US,D,19830104,000000,3.64216,3.72795,3.55636,3.72795,138352.12989111,0
+IFF.US,D,19830105,000000,3.74352,3.77445,3.68904,3.75909,71164.270884521,0
+IFF.US,D,19830106,000000,3.74352,3.79819,3.68904,3.68904,47695.624013458,0
+IFF.US,D,19830107,000000,3.72795,3.75909,3.67348,3.75909,145148.67763753,0
+IFF.US,D,19830110,000000,3.79819,3.82902,3.74352,3.82902,140529.66460598,0
+IFF.US,D,19830111,000000,3.86833,3.88379,3.84458,3.84458,37821.087802937,0
+IFF.US,D,19830112,000000,3.84458,3.89935,3.79819,3.79819,92191.439438909,0
+IFF.US,D,19830113,000000,3.77445,3.82902,3.72795,3.79819,22572.253792632,0
+IFF.US,D,19830114,000000,3.75909,3.82902,3.67348,3.68904,68465.955139937,0
+IFF.US,D,19830117,000000,3.72795,3.75909,3.68904,3.71219,77318.217477322,0
+IFF.US,D,19830118,000000,3.65782,3.71219,3.60315,3.65782,25003.580432316,0
+IFF.US,D,19830119,000000,3.64216,3.65782,3.62669,3.64216,54237.36466737,0
+IFF.US,D,19830120,000000,3.57192,3.62669,3.51755,3.55636,28977.961974846,0
+IFF.US,D,19830121,000000,3.51755,3.58758,3.43165,3.43165,84626.409744162,0
+IFF.US,D,19830124,000000,3.34565,3.38496,3.31433,3.33029,451592.27516904,0
+IFF.US,D,19830125,000000,3.36112,3.38496,3.33029,3.36112,30902.719932607,0
+IFF.US,D,19830126,000000,3.4158,3.47056,3.34565,3.40032,52824.251230026,0
+IFF.US,D,19830127,000000,3.44741,3.50179,3.38496,3.50179,102188.81094104,0
+IFF.US,D,19830128,000000,3.48613,3.51755,3.43165,3.47056,18593.811579305,0
+IFF.US,D,19830131,000000,3.40032,3.43165,3.34565,3.38496,341324.75967743,0
+IFF.US,D,19830201,000000,3.4158,3.44741,3.38496,3.40032,230157.80560431,0
+IFF.US,D,19830202,000000,3.33029,3.38496,3.27542,3.38496,63726.13715218,0
+IFF.US,D,19830203,000000,3.36112,3.40032,3.33029,3.38496,95907.968385831,0
+IFF.US,D,19830204,000000,3.38496,3.38496,3.36112,3.38496,78221.716729647,0
+IFF.US,D,19830207,000000,3.40032,3.43165,3.36112,3.38496,132454.00555853,0
+IFF.US,D,19830208,000000,3.40032,3.4158,3.38496,3.38496,92315.289898215,0
+IFF.US,D,19830209,000000,3.34565,3.40032,3.29887,3.34565,238619.22837749,0
+IFF.US,D,19830210,000000,3.33029,3.34565,3.31433,3.34565,235156.49135538,0
+IFF.US,D,19830211,000000,3.34565,3.36112,3.31433,3.31433,158863.59325429,0
+IFF.US,D,19830214,000000,3.33029,3.36112,3.29887,3.36112,276828.11024153,0
+IFF.US,D,19830215,000000,3.47056,3.51755,3.40032,3.4158,99500.646873447,0
+IFF.US,D,19830216,000000,3.47056,3.48613,3.43165,3.48613,135014.25849601,0
+IFF.US,D,19830217,000000,3.48613,3.50179,3.44741,3.50179,73341.805599394,0
+IFF.US,D,19830218,000000,3.50179,3.55636,3.43165,3.47056,186947.1924861,0
+IFF.US,D,19830222,000000,3.40032,3.48613,3.31433,3.34565,122068.83999528,0
+IFF.US,D,19830223,000000,3.36112,3.38496,3.34565,3.38496,140916.4434994,0
+IFF.US,D,19830224,000000,3.50179,3.57192,3.43165,3.57192,151941.16471316,0
+IFF.US,D,19830225,000000,3.65782,3.71219,3.60315,3.67348,126681.76202064,0
+IFF.US,D,19830228,000000,3.68904,3.72795,3.64216,3.68904,146945.52446519,0
+IFF.US,D,19830301,000000,3.68904,3.71219,3.65782,3.67348,192459.55309298,0
+IFF.US,D,19830302,000000,3.75909,3.82902,3.68904,3.74352,184508.75967252,0
+IFF.US,D,19830303,000000,3.84458,3.95402,3.72795,3.88379,278624.95706919,0
+IFF.US,D,19830304,000000,3.91511,3.95402,3.86833,3.93078,88469.834653489,0
+IFF.US,D,19830307,000000,3.98516,4.01668,3.93078,4.01668,110783.22068282,0
+IFF.US,D,19830308,000000,3.96969,3.98516,3.95402,3.96969,155402.88656757,0
+IFF.US,D,19830309,000000,3.88379,3.93078,3.82902,3.91511,285675.29674042,0
+IFF.US,D,19830310,000000,3.93078,3.98516,3.86833,3.86833,151427.48985734,0
+IFF.US,D,19830311,000000,3.86833,3.93856,3.79819,3.89935,39235.216407981,0
+IFF.US,D,19830314,000000,3.93856,3.98516,3.88379,3.96969,184251.92224461,0
+IFF.US,D,19830315,000000,3.96969,3.98516,3.93856,3.95402,31154.48152202,0
+IFF.US,D,19830316,000000,3.95402,3.96969,3.91511,3.96969,35002.982269843,0
+IFF.US,D,19830317,000000,4.0086,4.02426,3.96969,3.98516,116681.34501541,0
+IFF.US,D,19830318,000000,4.03983,4.11025,3.96969,4.09459,222720.68703967,0
+IFF.US,D,19830321,000000,4.07893,4.09459,4.03983,4.07893,46929.172400531,0
+IFF.US,D,19830322,000000,4.0086,4.03983,3.96969,3.96969,25774.09271604,0
+IFF.US,D,19830323,000000,3.98516,4.03983,3.98516,4.02426,32568.610127063,0
+IFF.US,D,19830324,000000,4.03983,4.07893,4.0086,4.07893,55775.343731721,0
+IFF.US,D,19830325,000000,4.07893,4.11025,4.0086,4.0086,23076.792139156,0
+IFF.US,D,19830328,000000,4.0086,4.03983,3.95402,3.95402,10900.870754454,0
+IFF.US,D,19830329,000000,3.96969,3.96969,3.89935,3.96969,20770.331126479,0
+IFF.US,D,19830330,000000,3.96969,3.96969,3.91511,3.93856,65264.116216531,0
+IFF.US,D,19830331,000000,3.98516,3.98516,3.91511,3.91511,18462.854946103,0
+IFF.US,D,19830404,000000,3.86833,3.89935,3.81346,3.86833,62185.112584731,0
+IFF.US,D,19830405,000000,3.88379,3.88379,3.82902,3.82902,53212.045291137,0
+IFF.US,D,19830406,000000,3.82902,3.84458,3.75909,3.79819,168356.42640989,0
+IFF.US,D,19830407,000000,3.75909,3.79819,3.68904,3.71219,149887.4804576,0
+IFF.US,D,19830408,000000,3.61861,3.68904,3.55636,3.58758,75267.578724855,0
+IFF.US,D,19830411,000000,3.68904,3.71219,3.65782,3.71219,73466.671226401,0
+IFF.US,D,19830412,000000,3.71219,3.72795,3.71219,3.71219,50389.879087245,0
+IFF.US,D,19830413,000000,3.72795,3.82902,3.71219,3.82902,66033.613332555,0
+IFF.US,D,19830414,000000,3.89935,3.93856,3.86833,3.93856,42697.953430093,0
+IFF.US,D,19830415,000000,4.03983,4.1805,4.0086,4.14129,113604.37171901,0
+IFF.US,D,19830418,000000,4.14129,4.16483,4.03983,4.03983,51161.406538669,0
+IFF.US,D,19830419,000000,3.89935,3.98516,3.82902,3.82902,36413.05020409,0
+IFF.US,D,19830420,000000,3.89935,4.05559,3.89935,3.98516,91037.193764871,0
+IFF.US,D,19830421,000000,3.98516,4.0086,3.95402,3.96969,50772.59730986,0
+IFF.US,D,19830422,000000,3.91511,3.91511,3.86833,3.89935,93983.21042807,0
+IFF.US,D,19830425,000000,3.88379,3.89935,3.86833,3.89935,34493.368084824,0
+IFF.US,D,19830426,000000,3.91511,3.95402,3.88379,3.93856,52951.147192431,0
+IFF.US,D,19830427,000000,3.93856,3.93856,3.91511,3.93856,56930.604573458,0
+IFF.US,D,19830428,000000,3.93856,3.95402,3.91511,3.91511,23979.276223781,0
+IFF.US,D,19830429,000000,3.93856,3.95402,3.89935,3.93856,93599.477037756,0
+IFF.US,D,19830502,000000,3.84458,3.91511,3.75909,3.86833,51542.094425884,0
+IFF.US,D,19830503,000000,3.86833,3.88379,3.81346,3.88379,18462.854946103,0
+IFF.US,D,19830504,000000,3.81346,3.86833,3.74352,3.74352,27183.145482587,0
+IFF.US,D,19830505,000000,3.79819,3.86833,3.72795,3.86833,81676.332410165,0
+IFF.US,D,19830506,000000,3.86833,3.88379,3.82902,3.84458,92062.513141105,0
+IFF.US,D,19830509,000000,3.86833,3.86833,3.78243,3.82902,98987.98718533,0
+IFF.US,D,19830510,000000,3.81346,3.82902,3.78243,3.81346,84753.305706567,0
+IFF.US,D,19830511,000000,3.81346,3.82902,3.74352,3.79819,180406.46699989,0
+IFF.US,D,19830512,000000,3.79819,3.79819,3.71219,3.79819,66033.613332555,0
+IFF.US,D,19830513,000000,3.79819,3.84458,3.67348,3.71219,102837.50310086,0
+IFF.US,D,19830516,000000,3.61861,3.68904,3.57192,3.61861,151810.20807996,0
+IFF.US,D,19830517,000000,3.75909,3.88379,3.61861,3.84458,135402.05255711,0
+IFF.US,D,19830518,000000,3.88379,3.95402,3.84458,3.86833,130015.57274494,0
+IFF.US,D,19830519,000000,3.81346,3.88379,3.79819,3.81346,50772.59730986,0
+IFF.US,D,19830520,000000,3.78243,3.82902,3.67348,3.82902,153610.10041071,0
+IFF.US,D,19830523,000000,3.79819,3.88379,3.75909,3.86833,35262.865200849,0
+IFF.US,D,19830524,000000,3.88379,4.25053,3.88379,4.25053,346448.31105551,0
+IFF.US,D,19830525,000000,4.25053,4.43779,4.25053,4.391,380044.27089421,0
+IFF.US,D,19830526,000000,4.391,4.391,4.1805,4.1805,192584.41871999,0
+IFF.US,D,19830527,000000,4.21122,4.21122,4.14129,4.16483,66550.333691469,0
+IFF.US,D,19830531,000000,4.12582,4.16483,4.09459,4.16483,68343.11984833,0
+IFF.US,D,19830601,000000,4.09459,4.14129,4.09459,4.11025,76934.484087009,0
+IFF.US,D,19830602,000000,4.14129,4.25053,4.12582,4.25053,74751.87353364,0
+IFF.US,D,19830603,000000,4.28185,4.3052,4.23497,4.26639,75650.296947469,0
+IFF.US,D,19830606,000000,4.28185,4.3517,4.25053,4.28185,116555.4642207,0
+IFF.US,D,19830607,000000,4.26639,4.32066,4.21122,4.32066,103471.98291288,0
+IFF.US,D,19830608,000000,4.26639,4.26639,4.12582,4.14129,62829.744073749,0
+IFF.US,D,19830609,000000,4.14129,4.25053,4.11025,4.21122,77828.846830041,0
+IFF.US,D,19830610,000000,4.26639,4.26639,4.2195,4.25053,62698.787440547,0
+IFF.US,D,19830613,000000,4.23497,4.32066,4.23497,4.32066,89109.390304011,0
+IFF.US,D,19830614,000000,4.35987,4.44528,4.32066,4.32066,108732.58193035,0
+IFF.US,D,19830615,000000,4.3052,4.53166,4.28984,4.50004,125653.3971413,0
+IFF.US,D,19830616,000000,4.63992,4.63992,4.42971,4.46094,109629.99017648,0
+IFF.US,D,19830617,000000,4.42971,4.50004,4.40656,4.4764,20255.641102963,0
+IFF.US,D,19830620,000000,4.44528,4.53166,4.44528,4.46094,32057.980774344,0
+IFF.US,D,19830621,000000,4.42971,4.46094,4.35987,4.46094,69879.068577282,0
+IFF.US,D,19830622,000000,4.42971,4.50004,4.33623,4.35987,65649.879942242,0
+IFF.US,D,19830623,000000,4.32066,4.33623,4.28984,4.3052,20001.849178153,0
+IFF.US,D,19830624,000000,4.32066,4.32066,4.2195,4.2195,17821.268960183,0
+IFF.US,D,19830627,000000,4.1805,4.1805,4.11025,4.1805,44616.620381659,0
+IFF.US,D,19830628,000000,4.1805,4.23497,4.1805,4.1805,18974.499466521,0
+IFF.US,D,19830629,000000,4.19586,4.2195,4.16483,4.2195,28080.553728716,0
+IFF.US,D,19830630,000000,4.19586,4.391,4.19586,4.391,58342.702843102,0
+IFF.US,D,19830701,000000,4.46094,4.58585,4.42971,4.58585,43983.155737332,0
+IFF.US,D,19830705,000000,4.54694,4.60141,4.46094,4.46094,45264.297373775,0
+IFF.US,D,19830706,000000,4.40656,4.50004,4.40656,4.50004,76290.86776569,0
+IFF.US,D,19830707,000000,4.46094,4.46094,4.40656,4.40656,30006.326854177,0
+IFF.US,D,19830708,000000,4.40656,4.40656,4.35987,4.35987,15133.104892592,0
+IFF.US,D,19830711,000000,4.35987,4.40656,4.33623,4.40656,133860.01282197,0
+IFF.US,D,19830712,000000,4.40656,4.40656,4.32066,4.32066,96936.333265162,0
+IFF.US,D,19830713,000000,4.3052,4.32066,4.26639,4.32066,175533.66204353,0
+IFF.US,D,19830714,000000,4.32066,4.32066,4.28984,4.3052,101293.4330303,0
+IFF.US,D,19830715,000000,4.3052,4.33623,4.25053,4.28984,24358.948943297,0
+IFF.US,D,19830718,000000,4.25053,4.25053,4.1805,4.19586,41671.618886161,0
+IFF.US,D,19830719,000000,4.19586,4.19586,4.09459,4.14916,25643.136082838,0
+IFF.US,D,19830720,000000,4.1805,4.23497,4.1805,4.23497,77828.846830041,0
+IFF.US,D,19830721,000000,4.2195,4.3052,4.2195,4.25053,10134.419141527,0
+IFF.US,D,19830722,000000,4.22708,4.25053,4.19586,4.19586,16796.964751648,0
+IFF.US,D,19830725,000000,4.1805,4.42971,4.16483,4.391,15645.764580709,0
+IFF.US,D,19830726,000000,4.35987,4.391,4.28984,4.391,82449.890196988,0
+IFF.US,D,19830727,000000,4.37543,4.44528,4.37543,4.391,25132.506730119,0
+IFF.US,D,19830728,000000,4.391,4.42971,4.2195,4.2195,40134.654989509,0
+IFF.US,D,19830729,000000,4.1805,4.19586,4.14916,4.16483,18081.151891188,0
+IFF.US,D,19830801,000000,4.19586,4.2195,4.16483,4.19586,17441.596240666,0
+IFF.US,D,19830802,000000,4.1805,4.2195,4.16483,4.1805,27563.833369803,0
+IFF.US,D,19830803,000000,4.2195,4.25053,4.14916,4.2195,148604.30848575,0
+IFF.US,D,19830804,000000,4.2195,4.2195,3.89935,4.12582,150402.17048111,0
+IFF.US,D,19830805,000000,4.09459,4.09459,4.0086,4.03983,9361.8765224042,0
+IFF.US,D,19830808,000000,4.02426,4.11025,4.02426,4.02426,46674.365308022,0
+IFF.US,D,19830809,000000,3.98516,4.02426,3.93856,3.93856,44363.843624548,0
+IFF.US,D,19830810,000000,3.89935,4.03983,3.89935,4.03983,28720.109379238,0
+IFF.US,D,19830811,000000,3.98516,4.09459,3.98516,4.05559,105523.63683305,0
+IFF.US,D,19830812,000000,4.05559,4.07893,4.03983,4.07893,25003.580432316,0
+IFF.US,D,19830815,000000,4.12582,4.1805,3.96969,3.96969,151169.63726173,0
+IFF.US,D,19830816,000000,4.0086,4.07893,3.96969,4.03983,13594.110660541,0
+IFF.US,D,19830817,000000,4.07893,4.14916,4.03983,4.12582,109119.36082376,0
+IFF.US,D,19830818,000000,4.09459,4.12582,4.05559,4.05559,150402.17048111,0
+IFF.US,D,19830819,000000,4.07893,4.11025,4.05559,4.07893,10640.987823449,0
+IFF.US,D,19830822,000000,4.11025,4.14916,4.07893,4.09459,27437.952575096,0
+IFF.US,D,19830823,000000,4.11025,4.11025,4.0086,4.05559,41547.768426853,0
+IFF.US,D,19830824,000000,4.07893,4.07893,4.0086,4.0086,10253.193762338,0
+IFF.US,D,19830825,000000,4.0086,4.0086,3.93856,4.0086,43211.628285909,0
+IFF.US,D,19830826,000000,4.0086,4.02426,3.95402,3.98516,25388.328990329,0
+IFF.US,D,19830829,000000,3.98516,4.0086,3.98516,4.0086,35520.717796456,0
+IFF.US,D,19830830,000000,4.02426,4.07893,4.0086,4.07893,72446.427688663,0
+IFF.US,D,19830831,000000,4.03983,4.05559,4.0086,4.05559,71675.915404939,0
+IFF.US,D,19830901,000000,4.07893,4.07893,4.02426,4.02426,16026.452467924,0
+IFF.US,D,19830902,000000,4.02426,4.05559,4.02426,4.02426,32826.462722669,0
+IFF.US,D,19830906,000000,4.05559,4.12582,4.05559,4.11025,64621.51506291,0
+IFF.US,D,19830907,000000,4.14916,4.23497,4.12582,4.23497,94235.98718518,0
+IFF.US,D,19830908,000000,4.19586,4.19586,4.12582,4.12582,45904.868191997,0
+IFF.US,D,19830909,000000,4.11025,4.12582,4.11025,4.12582,39235.216407981,0
+IFF.US,D,19830912,000000,4.1805,4.23497,4.14916,4.14916,96291.701776144,0
+IFF.US,D,19830913,000000,4.11025,4.16483,4.07893,4.16483,40005.728691705,0
+IFF.US,D,19830914,000000,4.16483,4.1805,4.14916,4.16483,20770.331126479,0
+IFF.US,D,19830915,000000,4.19586,4.26639,4.16483,4.2195,53724.704979253,0
+IFF.US,D,19830916,000000,4.28984,4.37543,4.28984,4.35987,98987.98718533,0
+IFF.US,D,19830919,000000,4.33623,4.42971,4.33623,4.391,129243.03012582,0
+IFF.US,D,19830920,000000,4.41424,4.58585,4.41424,4.58585,140271.81201038,0
+IFF.US,D,19830921,000000,4.58585,4.71055,4.58585,4.58585,58469.598805507,0
+IFF.US,D,19830922,000000,4.58585,4.63992,4.58585,4.63992,74240.229013222,0
+IFF.US,D,19830923,000000,4.62476,4.62476,4.50004,4.53166,144760.88357643,0
+IFF.US,D,19830926,000000,4.57028,4.67963,4.57028,4.65598,57443.264261574,0
+IFF.US,D,19830927,000000,4.67963,4.89003,4.67963,4.89003,139376.43409965,0
+IFF.US,D,19830928,000000,4.85102,4.87437,4.65598,4.71055,109243.21128306,0
+IFF.US,D,19830929,000000,4.65598,4.69519,4.60909,4.60909,27437.952575096,0
+IFF.US,D,19830930,000000,4.60909,4.60909,4.46094,4.60909,70651.611196404,0
+IFF.US,D,19831003,000000,4.60909,4.63992,4.53166,4.58585,57186.426833667,0
+IFF.US,D,19831004,000000,4.62476,4.71055,4.62476,4.69519,98729.119422023,0
+IFF.US,D,19831005,000000,4.71055,4.74946,4.65598,4.74946,95783.102758825,0
+IFF.US,D,19831006,000000,4.78069,5.03021,4.78069,4.99149,189641.44755989,0
+IFF.US,D,19831007,000000,4.99149,5.06931,4.92125,4.96046,198740.39564819,0
+IFF.US,D,19831010,000000,4.85102,4.92125,4.81999,4.90559,157585.49712094,0
+IFF.US,D,19831011,000000,4.87437,4.92125,4.78069,4.78069,24102.111515389,0
+IFF.US,D,19831012,000000,4.76522,4.85102,4.76522,4.76522,15645.764580709,0
+IFF.US,D,19831013,000000,4.74946,4.78069,4.69519,4.72621,67189.889341991,0
+IFF.US,D,19831014,000000,4.69519,4.71055,4.63992,4.71055,25003.580432316,0
+IFF.US,D,19831017,000000,4.69519,4.78069,4.69519,4.72621,28849.035677042,0
+IFF.US,D,19831018,000000,4.72621,4.72621,4.63992,4.69519,35898.360180574,0
+IFF.US,D,19831019,000000,4.63992,4.67963,4.53166,4.53166,32314.818202252,0
+IFF.US,D,19831020,000000,4.57028,4.57028,4.51571,4.55452,20001.849178153,0
+IFF.US,D,19831021,000000,4.51571,4.55452,4.46094,4.46094,26030.930143948,0
+IFF.US,D,19831024,000000,4.42971,4.50004,4.35987,4.50004,84626.409744162,0
+IFF.US,D,19831025,000000,4.50004,4.62476,4.48438,4.60909,20513.493698571,0
+IFF.US,D,19831026,000000,4.63992,4.72621,4.62476,4.69519,39875.787226202,0
+IFF.US,D,19831027,000000,4.71055,4.71055,4.69519,4.69519,160657.39457884,0
+IFF.US,D,19831028,000000,4.69519,4.69519,4.69519,4.69519,11026.75154916,0
+IFF.US,D,19831031,000000,4.71055,4.74946,4.67963,4.67963,115140.32044796,0
+IFF.US,D,19831101,000000,4.67963,4.67963,4.62476,4.65598,28080.553728716,0
+IFF.US,D,19831102,000000,4.67963,4.67963,4.58585,4.63992,72702.249948872,0
+IFF.US,D,19831103,000000,4.60909,4.62476,4.53166,4.53166,21795.650502713,0
+IFF.US,D,19831104,000000,4.53166,4.57028,4.50004,4.50004,13594.110660541,0
+IFF.US,D,19831107,000000,4.46094,4.50004,4.42971,4.46094,10134.419141527,0
+IFF.US,D,19831108,000000,4.42971,4.46094,4.33623,4.42971,6154.9617605006,0
+IFF.US,D,19831109,000000,4.391,4.42971,4.33623,4.42971,85012.173469873,0
+IFF.US,D,19831110,000000,4.42971,4.44528,4.41424,4.42971,31026.570391915,0
+IFF.US,D,19831111,000000,4.37543,4.41424,4.37543,4.37543,9361.8765224042,0
+IFF.US,D,19831114,000000,4.37543,4.37543,4.2195,4.23497,92828.964754032,0
+IFF.US,D,19831115,000000,4.2195,4.25053,4.14129,4.16483,145270.49776144,0
+IFF.US,D,19831116,000000,4.16483,4.28984,4.16483,4.25053,28080.553728716,0
+IFF.US,D,19831117,000000,4.23497,4.391,4.23497,4.391,307217.15531833,0
+IFF.US,D,19831118,000000,4.391,4.44528,4.37543,4.44528,47055.053195237,0
+IFF.US,D,19831121,000000,4.41424,4.41424,4.35987,4.35987,8976.1127966924,0
+IFF.US,D,19831122,000000,4.391,4.50004,4.391,4.44528,197457.22367634,0
+IFF.US,D,19831123,000000,4.44528,4.48438,4.391,4.46094,62185.112584731,0
+IFF.US,D,19831125,000000,4.46094,4.46094,4.44528,4.46094,7566.0448624461,0
+IFF.US,D,19831128,000000,4.46094,4.46094,4.42971,4.44528,5254.5080112735,0
+IFF.US,D,19831129,000000,4.42971,4.48438,4.42971,4.46094,39493.069003588,0
+IFF.US,D,19831130,000000,4.42971,4.48438,4.42971,4.46094,17955.271096483,0
+IFF.US,D,19831201,000000,4.46094,4.53166,4.44528,4.50004,55903.254861825,0
+IFF.US,D,19831202,000000,4.50004,4.51571,4.42971,4.42971,50905.58427846,0
+IFF.US,D,19831205,000000,4.391,4.42971,4.37543,4.37543,10384.150395541,0
+IFF.US,D,19831206,000000,4.37543,4.37543,4.33623,4.33623,22056.548601418,0
+IFF.US,D,19831207,000000,4.3052,4.33623,4.26639,4.32066,82060.06580048,0
+IFF.US,D,19831208,000000,4.33623,4.33623,4.2195,4.26639,213231.91455486,0
+IFF.US,D,19831209,000000,4.2195,4.25053,4.14129,4.14129,54749.009187787,0
+IFF.US,D,19831212,000000,4.14129,4.14129,4.11025,4.11025,39104.259774779,0
+IFF.US,D,19831213,000000,4.11025,4.14129,4.11025,4.11025,39104.259774779,0
+IFF.US,D,19831214,000000,4.12582,4.12582,4.05559,4.05559,68980.645163453,0
+IFF.US,D,19831215,000000,4.05559,4.05559,3.93078,3.96969,153865.92267093,0
+IFF.US,D,19831216,000000,3.93078,3.93078,3.82902,3.8762,518265.44415211,0
+IFF.US,D,19831219,000000,3.89935,3.93856,3.86034,3.88379,152196.98697337,0
+IFF.US,D,19831220,000000,3.88379,3.88379,3.79041,3.81346,52824.251230026,0
+IFF.US,D,19831221,000000,3.81346,3.82902,3.68904,3.82902,112829.79876449,0
+IFF.US,D,19831222,000000,3.82902,3.93856,3.81346,3.88379,100266.08331867,0
+IFF.US,D,19831223,000000,3.88379,3.91511,3.86034,3.89935,71164.270884521,0
+IFF.US,D,19831227,000000,3.89935,3.93856,3.86034,3.93856,28977.961974846,0
+IFF.US,D,19831228,000000,3.95402,3.95402,3.89935,3.95402,73729.599660504,0
+IFF.US,D,19831229,000000,3.95402,3.96969,3.91511,3.96969,42697.953430093,0
+IFF.US,D,19831230,000000,3.96969,3.96969,3.89935,3.89935,40005.728691705,0
+IFF.US,D,19840103,000000,3.91511,3.91511,3.88379,3.91511,15133.104892592,0
+IFF.US,D,19840104,000000,3.93856,4.0086,3.89935,3.95402,53978.496904064,0
+IFF.US,D,19840105,000000,3.93856,3.96969,3.81346,3.86034,176439.19163125,0
+IFF.US,D,19840106,000000,3.86034,3.88379,3.77445,3.88379,703673.64240616,0
+IFF.US,D,19840109,000000,3.95402,3.96969,3.81346,3.86034,252341.25016814,0
+IFF.US,D,19840110,000000,3.86034,3.95402,3.86034,3.86034,157328.65969304,0
+IFF.US,D,19840111,000000,3.79041,3.84458,3.75909,3.84458,122578.4541803,0
+IFF.US,D,19840112,000000,3.84458,3.91511,3.81346,3.86034,64496.649435904,0
+IFF.US,D,19840113,000000,3.82902,3.91511,3.81346,3.89935,223108.48110077,0
+IFF.US,D,19840116,000000,3.84458,3.91511,3.84458,3.91511,80262.203805122,0
+IFF.US,D,19840117,000000,3.93856,3.95402,3.88379,3.91511,195535.51122168,0
+IFF.US,D,19840118,000000,3.89935,3.96969,3.89935,3.93856,26281.676565661,0
+IFF.US,D,19840119,000000,3.95402,3.95402,3.89935,3.89935,52187.741082602,0
+IFF.US,D,19840120,000000,3.89935,3.91511,3.89935,3.91511,37442.43025112,0
+IFF.US,D,19840123,000000,3.91511,3.95402,3.89935,3.93856,103346.10211817,0
+IFF.US,D,19840124,000000,3.93856,4.0086,3.93856,4.0086,108732.58193035,0
+IFF.US,D,19840125,000000,3.99323,4.03983,3.93856,3.96969,130659.18906626,0
+IFF.US,D,19840126,000000,3.99323,3.99323,3.86034,3.86034,65008.293956322,0
+IFF.US,D,19840127,000000,3.86034,3.89935,3.82902,3.86034,115529.12967677,0
+IFF.US,D,19840130,000000,3.84458,3.89935,3.82902,3.86034,83217.356977615,0
+IFF.US,D,19840131,000000,3.86034,3.99323,3.84458,3.95402,127195.43687645,0
+IFF.US,D,19840201,000000,3.99323,3.99323,3.89935,3.89935,132454.00555853,0
+IFF.US,D,19840202,000000,3.93856,4.09459,3.89935,4.09459,86292.299938616,0
+IFF.US,D,19840203,000000,4.11794,4.18788,3.93856,3.93856,192205.76116817,0
+IFF.US,D,19840206,000000,3.88379,3.89935,3.82902,3.86034,66033.613332555,0
+IFF.US,D,19840207,000000,3.91511,3.96969,3.86034,3.93856,242597.67059081,0
+IFF.US,D,19840208,000000,3.99323,3.99323,3.82902,3.82902,72315.471055461,0
+IFF.US,D,19840209,000000,3.82902,3.86034,3.75909,3.75909,103729.83550848,0
+IFF.US,D,19840210,000000,3.72018,3.75909,3.6655,3.68904,35520.717796456,0
+IFF.US,D,19840213,000000,3.65004,3.86034,3.5799,3.86034,110525.36808721,0
+IFF.US,D,19840214,000000,3.96969,3.96969,3.82902,3.89935,112573.97650428,0
+IFF.US,D,19840215,000000,3.89935,3.89935,3.75909,3.75909,255675.06089245,0
+IFF.US,D,19840216,000000,3.72018,3.75909,3.70461,3.75909,160790.38154745,0
+IFF.US,D,19840217,000000,3.73564,3.82902,3.73564,3.82902,27437.952575096,0
+IFF.US,D,19840221,000000,3.79041,3.82902,3.72018,3.75909,61414.600301007,0
+IFF.US,D,19840222,000000,3.72018,3.73564,3.65004,3.65004,57702.132024881,0
+IFF.US,D,19840223,000000,3.63447,3.70461,3.63447,3.70461,51675.081394485,0
+IFF.US,D,19840224,000000,3.73564,3.82902,3.72018,3.79041,72702.249948872,0
+IFF.US,D,19840227,000000,3.75909,3.82902,3.73564,3.81346,26281.676565661,0
+IFF.US,D,19840228,000000,3.81346,3.81346,3.70461,3.70461,17184.758812758,0
+IFF.US,D,19840229,000000,3.70461,3.73564,3.6655,3.72018,19232.352062128,0
+IFF.US,D,19840301,000000,3.68904,3.70461,3.52523,3.52523,189765.29801919,0
+IFF.US,D,19840302,000000,3.48613,3.52523,3.43165,3.45461,227333.60906502,0
+IFF.US,D,19840305,000000,3.45461,3.45461,3.38496,3.43165,104888.14185333,0
+IFF.US,D,19840306,000000,3.43165,3.55636,3.43165,3.52523,114754.55672225,0
+IFF.US,D,19840307,000000,3.50937,3.50937,3.45461,3.48613,92448.276866817,0
+IFF.US,D,19840308,000000,3.48613,3.61083,3.48613,3.61083,169251.80432062,0
+IFF.US,D,19840309,000000,3.55636,3.5799,3.54099,3.54099,17053.802179557,0
+IFF.US,D,19840312,000000,3.54828,3.60315,3.50937,3.60315,67316.785304396,0
+IFF.US,D,19840313,000000,3.60315,3.60315,3.4941,3.4941,138352.12989111,0
+IFF.US,D,19840314,000000,3.47056,3.54828,3.45461,3.54828,237211.19077864,0
+IFF.US,D,19840315,000000,3.54828,3.56424,3.50937,3.50937,71289.136511528,0
+IFF.US,D,19840316,000000,3.54828,3.60315,3.52523,3.60315,105265.78423744,0
+IFF.US,D,19840319,000000,3.56424,3.56424,3.52523,3.56424,25900.988678445,0
+IFF.US,D,19840320,000000,3.52523,3.52523,3.45461,3.4941,64754.502031511,0
+IFF.US,D,19840321,000000,3.52523,3.52523,3.45461,3.50937,46289.616750009,0
+IFF.US,D,19840322,000000,3.47056,3.50937,3.45461,3.4941,27693.774835305,0
+IFF.US,D,19840323,000000,3.50937,3.56424,3.45461,3.56424,42442.131169884,0
+IFF.US,D,19840326,000000,3.4941,3.56424,3.45461,3.50937,71932.752832847,0
+IFF.US,D,19840327,000000,3.50937,3.52523,3.4941,3.50937,92315.289898215,0
+IFF.US,D,19840328,000000,3.50937,3.54828,3.47056,3.50937,38723.571887563,0
+IFF.US,D,19840329,000000,3.54828,3.61861,3.54828,3.61861,60519.222390276,0
+IFF.US,D,19840330,000000,3.61861,3.67348,3.60315,3.67348,64621.51506291,0
+IFF.US,D,19840402,000000,3.70461,3.81346,3.70461,3.72795,141426.05768442,0
+IFF.US,D,19840403,000000,3.72795,3.72795,3.70461,3.70461,158354.99423697,0
+IFF.US,D,19840404,000000,3.70461,3.74352,3.68904,3.74352,22823.000214345,0
+IFF.US,D,19840405,000000,3.75909,3.79819,3.74352,3.74352,76034.030337782,0
+IFF.US,D,19840406,000000,3.75909,3.75909,3.65004,3.75909,103091.29502567,0
+IFF.US,D,19840409,000000,3.75909,3.90734,3.72795,3.85286,36545.022004991,0
+IFF.US,D,19840410,000000,3.86833,3.97747,3.85286,3.86833,80008.411880312,0
+IFF.US,D,19840411,000000,3.86833,3.86833,3.78243,3.79819,15645.764580709,0
+IFF.US,D,19840412,000000,3.81346,3.81346,3.75909,3.78243,44874.472977267,0
+IFF.US,D,19840413,000000,3.79819,3.83739,3.79819,3.81346,51285.256997977,0
+IFF.US,D,19840416,000000,3.81346,3.90734,3.81346,3.86833,50003.100193834,0
+IFF.US,D,19840417,000000,3.85286,3.90734,3.85286,3.89187,164376.96902887,0
+IFF.US,D,19840418,000000,3.86833,3.923,3.85286,3.89187,125910.23456921,0
+IFF.US,D,19840419,000000,3.90734,3.923,3.86833,3.86833,174251.50523939,0
+IFF.US,D,19840423,000000,3.86833,3.94615,3.85286,3.94615,150662.05341211,0
+IFF.US,D,19840424,000000,3.923,3.923,3.81346,3.83739,65775.760736948,0
+IFF.US,D,19840425,000000,3.79819,3.86833,3.78243,3.83739,87191.738520145,0
+IFF.US,D,19840426,000000,3.83739,3.89187,3.81346,3.85286,50262.98312484,0
+IFF.US,D,19840427,000000,3.85286,3.89187,3.83739,3.85286,49881.280069925,0
+IFF.US,D,19840430,000000,3.89187,3.89187,3.75909,3.79819,29749.489426269,0
+IFF.US,D,19840501,000000,3.79819,3.89187,3.79819,3.89187,50003.100193834,0
+IFF.US,D,19840502,000000,3.89187,3.90734,3.85286,3.85286,50262.98312484,0
+IFF.US,D,19840503,000000,3.83739,3.89187,3.83739,3.83739,11925.174962989,0
+IFF.US,D,19840504,000000,3.78243,3.83739,3.75909,3.75909,23721.423628174,0
+IFF.US,D,19840507,000000,3.78243,3.78243,3.75909,3.78243,14745.310831481,0
+IFF.US,D,19840508,000000,3.79819,3.79819,3.72795,3.72795,18209.063021293,0
+IFF.US,D,19840509,000000,3.72795,3.75909,3.70461,3.74352,38468.764795054,0
+IFF.US,D,19840510,000000,3.70461,3.74352,3.68904,3.68904,49621.39713892,0
+IFF.US,D,19840511,000000,3.68904,3.68904,3.63447,3.63447,32695.506089468,0
+IFF.US,D,19840514,000000,3.67348,3.79819,3.67348,3.79819,132067.22666511,0
+IFF.US,D,19840515,000000,3.81346,3.83739,3.75909,3.75909,22182.429396123,0
+IFF.US,D,19840516,000000,3.75909,3.79819,3.75909,3.75909,57702.132024881,0
+IFF.US,D,19840517,000000,3.75909,3.78243,3.75909,3.75909,10253.193762338,0
+IFF.US,D,19840518,000000,3.74352,3.74352,3.61861,3.65004,24102.111515389,0
+IFF.US,D,19840521,000000,3.61861,3.61861,3.5799,3.5799,81035.761591945,0
+IFF.US,D,19840522,000000,3.60315,3.61861,3.54828,3.60315,55142.894255094,0
+IFF.US,D,19840523,000000,3.61861,3.61861,3.54828,3.54828,58342.702843102,0
+IFF.US,D,19840524,000000,3.54828,3.54828,3.4158,3.4158,58469.598805507,0
+IFF.US,D,19840525,000000,3.4158,3.45461,3.33029,3.36112,46289.616750009,0
+IFF.US,D,19840529,000000,3.36112,3.36112,3.30664,3.33029,76934.484087009,0
+IFF.US,D,19840530,000000,3.34565,3.47056,3.33029,3.47056,30513.910703798,0
+IFF.US,D,19840531,000000,3.43933,3.52523,3.4158,3.4158,12825.628712216,0
+IFF.US,D,19840601,000000,3.4158,3.54828,3.4158,3.50937,103217.17582036,0
+IFF.US,D,19840604,000000,3.54828,3.60315,3.54828,3.56424,98729.119422023,0
+IFF.US,D,19840605,000000,3.54828,3.5799,3.52523,3.54828,173608.90408577,0
+IFF.US,D,19840606,000000,3.54828,3.61861,3.54828,3.5799,61032.897246092,0
+IFF.US,D,19840607,000000,3.56424,3.5799,3.54828,3.56424,10900.870754454,0
+IFF.US,D,19840608,000000,3.56424,3.75909,3.56424,3.75909,84241.661186149,0
+IFF.US,D,19840611,000000,3.74352,3.78243,3.65782,3.67348,19232.352062128,0
+IFF.US,D,19840612,000000,3.65782,3.67348,3.60315,3.60315,14619.430036775,0
+IFF.US,D,19840613,000000,3.60315,3.60315,3.56424,3.56424,5385.4646444756,0
+IFF.US,D,19840614,000000,3.5799,3.60315,3.54828,3.56424,36667.857296599,0
+IFF.US,D,19840615,000000,3.56424,3.60315,3.50937,3.60315,27693.774835305,0
+IFF.US,D,19840618,000000,3.56424,3.85286,3.56424,3.82183,106808.83914029,0
+IFF.US,D,19840619,000000,3.83739,3.85286,3.76686,3.79819,66033.613332555,0
+IFF.US,D,19840620,000000,3.79819,3.85286,3.74352,3.85286,35262.865200849,0
+IFF.US,D,19840621,000000,3.83739,3.94615,3.82183,3.8762,78221.716729647,0
+IFF.US,D,19840622,000000,3.85286,3.85286,3.82183,3.82183,7310.2226022373,0
+IFF.US,D,19840625,000000,3.79819,3.8762,3.78243,3.82183,40518.388379822,0
+IFF.US,D,19840626,000000,3.79819,3.79819,3.76686,3.76686,92448.276866817,0
+IFF.US,D,19840627,000000,3.76686,3.79819,3.74352,3.76686,15133.104892592,0
+IFF.US,D,19840628,000000,3.76686,3.85286,3.76686,3.82183,8205.6005129682,0
+IFF.US,D,19840629,000000,3.82183,3.82183,3.78243,3.78243,15255.9401842,0
+IFF.US,D,19840702,000000,3.78243,3.83739,3.78243,3.83739,32695.506089468,0
+IFF.US,D,19840703,000000,3.79819,3.8762,3.79819,3.8762,52824.251230026,0
+IFF.US,D,19840705,000000,3.89187,3.89187,3.83739,3.8762,3079.0036317992,0
+IFF.US,D,19840706,000000,3.83739,3.89187,3.79819,3.83739,212591.34373664,0
+IFF.US,D,19840709,000000,3.83739,3.83739,3.83739,3.83739,8718.2602010851,0
+IFF.US,D,19840710,000000,3.85286,3.8762,3.83739,3.8762,16281.259560433,0
+IFF.US,D,19840711,000000,3.91511,3.93078,3.89187,3.89187,28849.035677042,0
+IFF.US,D,19840712,000000,3.8762,3.91511,3.85286,3.91511,42442.131169884,0
+IFF.US,D,19840713,000000,3.8762,3.91511,3.85286,3.89187,45395.254006978,0
+IFF.US,D,19840716,000000,3.85286,3.85286,3.78243,3.83739,11668.337535081,0
+IFF.US,D,19840717,000000,3.82183,3.91511,3.79819,3.91511,19619.130955539,0
+IFF.US,D,19840718,000000,3.8762,3.8762,3.79819,3.8762,34749.190345033,0
+IFF.US,D,19840719,000000,3.83739,3.83739,3.78243,3.79819,92574.157661522,0
+IFF.US,D,19840720,000000,3.78243,3.78243,3.71219,3.76686,15387.911985101,0
+IFF.US,D,19840723,000000,3.72795,3.72795,3.60315,3.61861,38850.467849968,0
+IFF.US,D,19840724,000000,3.61861,3.65782,3.54828,3.56424,36155.197608482,0
+IFF.US,D,19840725,000000,3.54828,3.56424,3.4941,3.54828,118215.26340896,0
+IFF.US,D,19840726,000000,3.52523,3.56424,3.52523,3.56424,40134.654989509,0
+IFF.US,D,19840727,000000,3.56424,3.56424,3.52523,3.52523,5899.1395002918,0
+IFF.US,D,19840730,000000,3.50937,3.50937,3.47056,3.47056,29109.933775747,0
+IFF.US,D,19840731,000000,3.47056,3.50937,3.47056,3.50937,91166.120062675,0
+IFF.US,D,19840801,000000,3.4941,3.52523,3.45461,3.50937,126423.90942503,0
+IFF.US,D,19840802,000000,3.54828,3.94615,3.54828,3.91511,86163.373640812,0
+IFF.US,D,19840803,000000,3.93078,3.93078,3.83739,3.8762,155787.63512558,0
+IFF.US,D,19840806,000000,3.83739,3.91511,3.83739,3.8762,124246.37471016,0
+IFF.US,D,19840807,000000,3.83739,3.85286,3.74352,3.78243,26537.498825869,0
+IFF.US,D,19840808,000000,3.72795,3.72795,3.65782,3.65782,38336.792994153,0
+IFF.US,D,19840809,000000,3.67348,3.76686,3.63447,3.76686,88987.570180102,0
+IFF.US,D,19840810,000000,3.79819,3.83739,3.79819,3.82183,36155.197608482,0
+IFF.US,D,19840813,000000,3.83739,3.94615,3.78243,3.94615,49749.308269024,0
+IFF.US,D,19840814,000000,3.94615,4.03983,3.8762,3.89187,92828.964754032,0
+IFF.US,D,19840815,000000,3.8762,3.89187,3.79819,3.79819,21674.845546503,0
+IFF.US,D,19840816,000000,3.82183,3.8762,3.76686,3.83739,37821.087802937,0
+IFF.US,D,19840817,000000,3.85286,3.85286,3.79819,3.79819,26281.676565661,0
+IFF.US,D,19840820,000000,3.83739,3.83739,3.76686,3.82183,37571.356548924,0
+IFF.US,D,19840821,000000,3.83739,3.8762,3.79819,3.83739,114115.00107172,0
+IFF.US,D,19840822,000000,3.83739,3.91511,3.79819,3.8762,54627.189063878,0
+IFF.US,D,19840823,000000,3.8762,3.91511,3.82183,3.91511,56032.181159629,0
+IFF.US,D,19840824,000000,3.94615,3.94615,3.83739,3.83739,37700.282846728,0
+IFF.US,D,19840827,000000,3.85286,3.85286,3.79819,3.82183,177713.2270938,0
+IFF.US,D,19840828,000000,3.79819,3.79819,3.76686,3.79819,21159.140355288,0
+IFF.US,D,19840829,000000,3.79819,3.82183,3.74352,3.78243,18593.811579305,0
+IFF.US,D,19840830,000000,3.72795,3.74352,3.71219,3.74352,19619.130955539,0
+IFF.US,D,19840831,000000,3.74352,3.74352,3.72795,3.74352,5000.7160864631,0
+IFF.US,D,19840904,000000,3.68904,3.71219,3.50937,3.5799,74878.769496045,0
+IFF.US,D,19840905,000000,3.54828,3.67348,3.54828,3.63447,124761.06473367,0
+IFF.US,D,19840906,000000,3.68904,3.74352,3.63447,3.67348,74751.87353364,0
+IFF.US,D,19840907,000000,3.71219,3.71219,3.60315,3.63447,32568.610127063,0
+IFF.US,D,19840910,000000,3.56424,3.65782,3.56424,3.63447,41415.796625952,0
+IFF.US,D,19840911,000000,3.67348,3.82183,3.67348,3.79819,87834.339673764,0
+IFF.US,D,19840912,000000,3.82183,3.91511,3.78243,3.89187,70388.682762301,0
+IFF.US,D,19840913,000000,3.93078,3.96969,3.8762,3.93078,41415.796625952,0
+IFF.US,D,19840914,000000,3.93078,3.98516,3.91511,3.94615,132198.18329831,0
+IFF.US,D,19840917,000000,3.94615,3.94615,3.65782,3.65782,69370.469559962,0
+IFF.US,D,19840918,000000,3.61861,3.68904,3.61861,3.68904,226697.09891759,0
+IFF.US,D,19840919,000000,3.67348,3.71219,3.65782,3.68904,78084.66909025,0
+IFF.US,D,19840920,000000,3.71219,3.73564,3.65782,3.71219,218104.71951122,0
+IFF.US,D,19840921,000000,3.71219,3.82183,3.69663,3.79041,162967.91626232,0
+IFF.US,D,19840924,000000,3.79041,3.80617,3.76686,3.79041,14745.310831481,0
+IFF.US,D,19840925,000000,3.79041,3.80617,3.76686,3.80617,9361.8765224042,0
+IFF.US,D,19840926,000000,3.80617,3.80617,3.73564,3.76686,66800.064945483,0
+IFF.US,D,19840927,000000,3.76686,3.76686,3.69663,3.71219,140659.60607149,0
+IFF.US,D,19840928,000000,3.65782,3.67348,3.56424,3.61861,175792.52980684,0
+IFF.US,D,19841001,000000,3.60315,3.69663,3.60315,3.64216,63857.093785381,0
+IFF.US,D,19841002,000000,3.67348,3.69663,3.64216,3.69663,22313.386029326,0
+IFF.US,D,19841003,000000,3.67348,3.69663,3.64216,3.64216,101036.5956024,0
+IFF.US,D,19841004,000000,3.61861,3.67348,3.61861,3.64216,73212.879301591,0
+IFF.US,D,19841005,000000,3.65782,3.76686,3.65782,3.71219,134373.68767779,0
+IFF.US,D,19841008,000000,3.71219,3.7515,3.69663,3.7515,67831.475327912,0
+IFF.US,D,19841009,000000,3.82183,3.82183,3.79041,3.80617,34102.528520616,0
+IFF.US,D,19841010,000000,3.80617,3.80617,3.73564,3.79041,37956.105106937,0
+IFF.US,D,19841011,000000,3.80617,3.80617,3.71219,3.7515,135014.25849601,0
+IFF.US,D,19841012,000000,3.73564,3.76686,3.69663,3.73564,257977.46123432,0
+IFF.US,D,19841015,000000,3.73564,3.82183,3.71219,3.80617,128735.4462762,0
+IFF.US,D,19841016,000000,3.82183,3.82183,3.7515,3.7515,58211.7462099,0
+IFF.US,D,19841017,000000,3.7515,3.8762,3.73564,3.86034,77445.113439728,0
+IFF.US,D,19841018,000000,3.84458,3.99323,3.82183,3.96969,137969.4116685,0
+IFF.US,D,19841019,000000,3.99323,4.11794,3.99323,4.04761,284011.43688136,0
+IFF.US,D,19841022,000000,4.04761,4.19586,4.04761,4.14129,153865.92267093,0
+IFF.US,D,19841023,000000,4.15695,4.15695,4.11794,4.14129,81035.761591945,0
+IFF.US,D,19841024,000000,4.14129,4.14129,4.0086,4.06337,78988.168342574,0
+IFF.US,D,19841025,000000,4.02426,4.06337,4.0086,4.02426,33081.26981518,0
+IFF.US,D,19841026,000000,4.04761,4.06337,4.02426,4.02426,37700.282846728,0
+IFF.US,D,19841029,000000,3.99323,3.99323,3.91511,3.91511,27823.716300808,0
+IFF.US,D,19841030,000000,3.95402,4.08672,3.95402,4.04761,80262.203805122,0
+IFF.US,D,19841031,000000,4.04761,4.06337,4.0086,4.04761,61414.600301007,0
+IFF.US,D,19841101,000000,4.04761,4.11794,4.02426,4.11794,26030.930143948,0
+IFF.US,D,19841102,000000,4.11794,4.17231,4.10208,4.15695,106550.98654468,0
+IFF.US,D,19841105,000000,4.17231,4.19586,4.14129,4.14129,76549.735528996,0
+IFF.US,D,19841106,000000,4.17231,4.17231,4.14129,4.15695,184640.73147343,0
+IFF.US,D,19841107,000000,4.17231,4.17231,4.08672,4.14129,91293.01602508,0
+IFF.US,D,19841108,000000,4.14129,4.14129,4.04761,4.04761,58850.286692723,0
+IFF.US,D,19841109,000000,4.0086,4.08672,3.93856,3.93856,46161.705619905,0
+IFF.US,D,19841112,000000,3.91511,3.95402,3.89935,3.93856,26030.930143948,0
+IFF.US,D,19841113,000000,3.89935,4.02426,3.89935,3.93856,50133.041659338,0
+IFF.US,D,19841114,000000,3.96969,4.04761,3.95402,3.96969,34618.23371183,0
+IFF.US,D,19841115,000000,4.0086,4.0086,3.91511,3.95402,15645.764580709,0
+IFF.US,D,19841116,000000,3.95402,3.96969,3.91511,3.91511,90908.267467067,0
+IFF.US,D,19841119,000000,3.93856,3.96969,3.89935,3.91511,22313.386029326,0
+IFF.US,D,19841120,000000,3.95402,3.95402,3.8762,3.8762,43724.287974026,0
+IFF.US,D,19841121,000000,3.89935,3.89935,3.86034,3.89935,35898.360180574,0
+IFF.US,D,19841123,000000,3.99323,4.04761,3.99323,3.99323,108858.46272506,0
+IFF.US,D,19841126,000000,3.95402,3.96969,3.91511,3.91511,43592.316173124,0
+IFF.US,D,19841127,000000,3.95402,3.99323,3.95402,3.96969,53084.134161032,0
+IFF.US,D,19841128,000000,3.95402,4.0086,3.89935,3.91511,68980.645163453,0
+IFF.US,D,19841129,000000,3.93856,3.93856,3.80617,3.80617,43211.628285909,0
+IFF.US,D,19841130,000000,3.82183,3.86034,3.80617,3.86034,18209.063021293,0
+IFF.US,D,19841203,000000,3.8762,3.89935,3.84458,3.8762,27950.612263213,0
+IFF.US,D,19841204,000000,3.86034,3.89935,3.84458,3.89935,19105.456099723,0
+IFF.US,D,19841205,000000,3.8762,3.8762,3.82183,3.86034,18846.588336417,0
+IFF.US,D,19841206,000000,3.84458,3.86034,3.79041,3.82183,41415.796625952,0
+IFF.US,D,19841207,000000,3.82183,3.84458,3.79041,3.79041,28977.961974846,0
+IFF.US,D,19841210,000000,3.79041,3.82183,3.69663,3.80617,191175.36595344,0
+IFF.US,D,19841211,000000,3.82183,3.84458,3.79041,3.80617,45006.444778169,0
+IFF.US,D,19841212,000000,3.76686,3.82183,3.76686,3.80617,22946.850673653,0
+IFF.US,D,19841213,000000,3.84458,3.91511,3.84458,3.8762,28206.434523422,0
+IFF.US,D,19841214,000000,3.86034,3.89935,3.86034,3.86034,14873.221961585,0
+IFF.US,D,19841217,000000,3.93856,3.96969,3.89935,3.95402,101935.01901623,0
+IFF.US,D,19841218,000000,4.0086,4.15695,3.96969,4.15695,84113.750056045,0
+IFF.US,D,19841219,000000,4.08672,4.12582,4.04761,4.08672,87191.738520145,0
+IFF.US,D,19841220,000000,4.04761,4.08672,4.04761,4.04761,47955.506944465,0
+IFF.US,D,19841221,000000,4.08672,4.08672,3.97747,4.03214,55142.894255094,0
+IFF.US,D,19841224,000000,4.03214,4.07125,3.97747,3.97747,28720.109379238,0
+IFF.US,D,19841226,000000,3.95402,4.12582,3.95402,4.12582,32826.462722669,0
+IFF.US,D,19841227,000000,4.16483,4.1805,4.07125,4.07125,115140.32044796,0
+IFF.US,D,19841228,000000,4.07125,4.12582,4.07125,4.10208,12696.702414412,0
+IFF.US,D,19841231,000000,4.10208,4.1805,4.10208,4.1805,24102.111515389,0
+IFF.US,D,19850102,000000,4.16483,4.16483,4.07125,4.07125,52569.444137517,0
+IFF.US,D,19850103,000000,4.07125,4.07125,4.03214,4.04761,35130.893399947,0
+IFF.US,D,19850104,000000,3.97747,3.99323,3.91511,3.95402,43983.155737332,0
+IFF.US,D,19850107,000000,3.99323,3.99323,3.91511,3.91511,44105.991028941,0
+IFF.US,D,19850108,000000,3.97747,3.99323,3.95402,3.95402,25774.09271604,0
+IFF.US,D,19850109,000000,4.0086,4.04761,3.95402,3.99323,41547.768426853,0
+IFF.US,D,19850110,000000,4.0086,4.03214,3.93856,4.03214,53468.882719044,0
+IFF.US,D,19850111,000000,4.03214,4.03214,3.93856,3.97747,59110.169623729,0
+IFF.US,D,19850114,000000,3.97747,4.03214,3.97747,3.99323,56797.617604857,0
+IFF.US,D,19850115,000000,4.04761,4.16483,4.04761,4.08672,57826.997651888,0
+IFF.US,D,19850116,000000,4.14129,4.16483,4.07125,4.16483,89759.097631526,0
+IFF.US,D,19850117,000000,4.12582,4.16483,4.12582,4.16483,24876.68446991,0
+IFF.US,D,19850118,000000,4.16483,4.16483,4.12582,4.16483,25519.28562353,0
+IFF.US,D,19850121,000000,4.12582,4.23497,4.12582,4.19586,121297.31254386,0
+IFF.US,D,19850122,000000,4.2195,4.23497,4.19586,4.2195,82060.06580048,0
+IFF.US,D,19850123,000000,4.23497,4.27408,4.1805,4.25812,163993.23563855,0
+IFF.US,D,19850124,000000,4.25812,4.25812,4.16483,4.19586,50389.879087245,0
+IFF.US,D,19850125,000000,4.1805,4.2195,4.16483,4.19586,32826.462722669,0
+IFF.US,D,19850128,000000,4.16483,4.1805,4.10208,4.12582,63215.507799461,0
+IFF.US,D,19850129,000000,4.12582,4.14129,4.10208,4.10208,97318.036320078,0
+IFF.US,D,19850130,000000,4.14129,4.16483,4.03214,4.07125,250926.10639539,0
+IFF.US,D,19850131,000000,4.03214,4.07125,3.95402,4.07125,334524.15126022,0
+IFF.US,D,19850201,000000,4.07125,4.10208,4.03214,4.10208,119627.36167861,0
+IFF.US,D,19850204,000000,4.10208,4.10208,4.08672,4.10208,32951.328349677,0
+IFF.US,D,19850205,000000,4.10208,4.10208,4.0086,4.04761,37821.087802937,0
+IFF.US,D,19850206,000000,4.08672,4.12582,3.99323,4.04761,120525.78509243,0
+IFF.US,D,19850207,000000,4.03214,4.08672,3.97747,4.0086,118731.98376788,0
+IFF.US,D,19850208,000000,4.04761,4.19586,3.93856,4.16483,109371.12241317,0
+IFF.US,D,19850211,000000,4.16483,4.1805,4.08672,4.1805,69495.335186969,0
+IFF.US,D,19850212,000000,4.19586,4.23497,4.14129,4.23497,59623.844479545,0
+IFF.US,D,19850213,000000,4.2195,4.32865,4.2195,4.28984,72569.262980271,0
+IFF.US,D,19850214,000000,4.31269,4.40656,4.28984,4.28984,174765.1800952,0
+IFF.US,D,19850215,000000,4.28984,4.28984,4.1805,4.2195,88088.131598575,0
+IFF.US,D,19850219,000000,4.1805,4.2195,4.14129,4.19586,36667.857296599,0
+IFF.US,D,19850220,000000,4.19586,4.25812,4.19586,4.2195,41671.618886161,0
+IFF.US,D,19850221,000000,4.23497,4.23497,4.14129,4.1805,35777.555224364,0
+IFF.US,D,19850222,000000,4.2195,4.25812,4.19586,4.2195,144503.03098082,0
+IFF.US,D,19850225,000000,4.2195,4.2195,4.1805,4.19586,34239.576160014,0
+IFF.US,D,19850226,000000,4.16483,4.1805,4.12582,4.16483,50262.98312484,0
+IFF.US,D,19850227,000000,4.16483,4.25812,4.14129,4.2195,169766.49434414,0
+IFF.US,D,19850228,000000,4.2195,4.25812,4.1805,4.2195,66931.021578684,0
+IFF.US,D,19850301,000000,4.1805,4.32865,4.16483,4.31269,154629.32878075,0
+IFF.US,D,19850304,000000,4.31269,4.31269,4.27408,4.28984,65519.938476739,0
+IFF.US,D,19850305,000000,4.27408,4.31269,4.25812,4.27408,127838.03803007,0
+IFF.US,D,19850306,000000,4.25812,4.27408,4.23497,4.25812,47312.905790844,0
+IFF.US,D,19850307,000000,4.23497,4.25812,4.1805,4.2195,52569.444137517,0
+IFF.US,D,19850308,000000,4.19586,4.23497,4.19586,4.2195,36667.857296599,0
+IFF.US,D,19850311,000000,4.1805,4.19586,4.08672,4.08672,26537.498825869,0
+IFF.US,D,19850312,000000,4.10208,4.14129,4.08672,4.10208,19874.953215748,0
+IFF.US,D,19850313,000000,4.10208,4.12582,4.07125,4.07125,23076.792139156,0
+IFF.US,D,19850314,000000,4.03214,4.04761,3.89935,3.89935,159118.40034679,0
+IFF.US,D,19850315,000000,3.93856,3.97747,3.91511,3.91511,204511.62401837,0
+IFF.US,D,19850318,000000,3.91511,3.93856,3.88379,3.91511,118603.05747007,0
+IFF.US,D,19850319,000000,3.95402,4.2195,3.91511,4.2195,530830.17476562,0
+IFF.US,D,19850320,000000,4.20373,4.20373,4.07125,4.07125,133091.53087364,0
+IFF.US,D,19850321,000000,4.11025,4.16483,4.08672,4.14916,98729.119422023,0
+IFF.US,D,19850322,000000,4.14916,4.1805,4.12582,4.14916,120655.72655794,0
+IFF.US,D,19850325,000000,4.14916,4.14916,4.07125,4.07125,19745.011750245,0
+IFF.US,D,19850326,000000,4.08672,4.08672,4.03214,4.07125,130399.30613526,0
+IFF.US,D,19850327,000000,4.11025,4.24256,4.11025,4.24256,60262.384962368,0
+IFF.US,D,19850328,000000,4.24256,4.29703,4.2195,4.29703,80776.893828638,0
+IFF.US,D,19850329,000000,4.25812,4.3517,4.25812,4.28185,103091.29502567,0
+IFF.US,D,19850401,000000,4.25812,4.37543,4.25812,4.33623,152196.98697337,0
+IFF.US,D,19850402,000000,4.31269,4.37543,4.29703,4.29703,56930.604573458,0
+IFF.US,D,19850403,000000,4.28185,4.28185,4.20373,4.20373,23979.276223781,0
+IFF.US,D,19850404,000000,4.16483,4.29703,4.16483,4.29703,31671.201880933,0
+IFF.US,D,19850408,000000,4.33623,4.33623,4.20373,4.2195,106678.89767478,0
+IFF.US,D,19850409,000000,4.2195,4.24256,4.20373,4.2195,57570.16022398,0
+IFF.US,D,19850410,000000,4.2195,4.24256,4.20373,4.20373,60003.517199061,0
+IFF.US,D,19850411,000000,4.20373,4.28185,4.20373,4.20373,35002.982269843,0
+IFF.US,D,19850412,000000,4.20373,4.20373,4.12582,4.14916,115909.81756399,0
+IFF.US,D,19850415,000000,4.12582,4.12582,4.08672,4.08672,46289.616750009,0
+IFF.US,D,19850416,000000,4.08672,4.25812,4.08672,4.16483,55519.521471512,0
+IFF.US,D,19850417,000000,4.1805,4.20373,4.12582,4.20373,31800.128178737,0
+IFF.US,D,19850418,000000,4.20373,4.2195,4.11025,4.12582,57443.264261574,0
+IFF.US,D,19850419,000000,4.14916,4.31269,4.14916,4.25812,116681.34501541,0
+IFF.US,D,19850422,000000,4.24256,4.25812,4.20373,4.20373,31800.128178737,0
+IFF.US,D,19850423,000000,4.2195,4.25812,4.20373,4.25812,34618.23371183,0
+IFF.US,D,19850424,000000,4.25812,4.25812,4.2195,4.25812,32182.846401351,0
+IFF.US,D,19850425,000000,4.2195,4.25812,4.20373,4.24256,18334.943815998,0
+IFF.US,D,19850426,000000,4.24256,4.25812,4.2195,4.2195,51929.888486995,0
+IFF.US,D,19850429,000000,4.2195,4.24256,4.1805,4.1805,17310.639607465,0
+IFF.US,D,19850430,000000,4.20373,4.20373,4.16483,4.1805,36667.857296599,0
+IFF.US,D,19850501,000000,4.1805,4.1805,4.08672,4.08672,64365.692802702,0
+IFF.US,D,19850502,000000,4.12582,4.12582,4.07125,4.07125,16796.964751648,0
+IFF.US,D,19850503,000000,4.11025,4.12582,4.07125,4.07125,87834.339673764,0
+IFF.US,D,19850506,000000,4.08672,4.11025,4.07125,4.08672,19362.293527631,0
+IFF.US,D,19850507,000000,4.08672,4.16483,4.08672,4.16483,36287.169409384,0
+IFF.US,D,19850508,000000,4.16483,4.16483,4.12582,4.14916,17955.271096483,0
+IFF.US,D,19850509,000000,4.12582,4.14916,4.11025,4.11025,16669.053621544,0
+IFF.US,D,19850510,000000,4.20373,4.2195,4.14916,4.1805,83984.823758241,0
+IFF.US,D,19850513,000000,4.20373,4.2195,4.1805,4.2195,46415.497544715,0
+IFF.US,D,19850514,000000,4.2195,4.25812,4.2195,4.24256,60773.014315086,0
+IFF.US,D,19850515,000000,4.25812,4.33623,4.25812,4.31269,53468.882719044,0
+IFF.US,D,19850516,000000,4.33623,4.40656,4.33623,4.37543,105141.93377814,0
+IFF.US,D,19850517,000000,4.391,4.391,4.37543,4.37543,81289.553516755,0
+IFF.US,D,19850520,000000,4.40656,4.46911,4.40656,4.46911,155402.88656757,0
+IFF.US,D,19850521,000000,4.46911,4.5625,4.46911,4.52329,137457.76714808,0
+IFF.US,D,19850522,000000,4.50803,4.52329,4.44528,4.50803,59493.903014042,0
+IFF.US,D,19850523,000000,4.50803,4.50803,4.46911,4.48438,62954.609700756,0
+IFF.US,D,19850524,000000,4.48438,4.48438,4.46911,4.48438,20387.612903865,0
+IFF.US,D,19850528,000000,4.52329,4.52329,4.46911,4.50803,191434.23371675,0
+IFF.US,D,19850529,000000,4.48438,4.48438,4.44528,4.48438,130015.57274494,0
+IFF.US,D,19850530,000000,4.50803,4.50803,4.46911,4.48438,75522.385817365,0
+IFF.US,D,19850531,000000,4.50803,4.5625,4.48438,4.52329,154763.33091705,0
+IFF.US,D,19850603,000000,4.5625,4.57786,4.52329,4.5625,38468.764795054,0
+IFF.US,D,19850604,000000,4.57786,4.60141,4.53895,4.5625,87446.545612654,0
+IFF.US,D,19850605,000000,4.60141,4.63263,4.57786,4.61727,43084.732323504,0
+IFF.US,D,19850606,000000,4.61727,4.61727,4.57786,4.61727,41927.441146369,0
+IFF.US,D,19850607,000000,4.57786,4.61727,4.40656,4.40656,357351.21214536,0
+IFF.US,D,19850610,000000,4.40656,4.44528,4.40656,4.42971,26537.498825869,0
+IFF.US,D,19850611,000000,4.42971,4.42971,4.3517,4.37543,222720.68703967,0
+IFF.US,D,19850612,000000,4.29703,4.33623,4.28185,4.33623,57702.132024881,0
+IFF.US,D,19850613,000000,4.33623,4.3517,4.29703,4.33623,44363.843624548,0
+IFF.US,D,19850614,000000,4.33623,4.42971,4.33623,4.42971,39235.216407981,0
+IFF.US,D,19850617,000000,4.42971,4.42971,4.37543,4.40656,41158.959198044,0
+IFF.US,D,19850618,000000,4.391,4.53895,4.391,4.52329,77703.981203034,0
+IFF.US,D,19850619,000000,4.5625,4.5625,4.44528,4.46911,88604.851957488,0
+IFF.US,D,19850620,000000,4.49226,4.50803,4.45355,4.49226,25900.988678445,0
+IFF.US,D,19850621,000000,4.49226,4.57028,4.46911,4.57028,135273.12625931,0
+IFF.US,D,19850624,000000,4.57028,4.57028,4.49226,4.49226,19745.011750245,0
+IFF.US,D,19850625,000000,4.49226,4.54694,4.45355,4.53166,21795.650502713,0
+IFF.US,D,19850626,000000,4.53166,4.53166,4.49226,4.49226,18462.854946103,0
+IFF.US,D,19850627,000000,4.53166,4.53166,4.49226,4.50803,14487.458235874,0
+IFF.US,D,19850628,000000,4.49226,4.57028,4.49226,4.57028,16157.409101126,0
+IFF.US,D,19850701,000000,4.53166,4.57028,4.53166,4.54694,34358.350780825,0
+IFF.US,D,19850702,000000,4.50803,4.54694,4.49226,4.54694,12183.027558596,0
+IFF.US,D,19850703,000000,4.50803,4.53166,4.49226,4.50803,20129.760308258,0
+IFF.US,D,19850705,000000,4.50803,4.53166,4.50803,4.50803,15255.9401842,0
+IFF.US,D,19850708,000000,4.50803,4.54694,4.46911,4.46911,23589.451827273,0
+IFF.US,D,19850709,000000,4.49226,4.54694,4.49226,4.54694,24876.68446991,0
+IFF.US,D,19850710,000000,4.57028,4.79645,4.57028,4.77311,152071.10617866,0
+IFF.US,D,19850711,000000,4.79645,4.87437,4.79645,4.85102,147322.15168162,0
+IFF.US,D,19850712,000000,4.89003,5.02292,4.85102,5.00716,175150.94382091,0
+IFF.US,D,19850715,000000,4.96785,4.96785,4.87437,4.89003,95141.516772904,0
+IFF.US,D,19850716,000000,4.87437,4.89003,4.81192,4.87437,294137.7346813,0
+IFF.US,D,19850717,000000,4.90559,4.9449,4.87437,4.92924,420052.02992131,0
+IFF.US,D,19850718,000000,4.89003,4.90559,4.87437,4.89003,61803.409529816,0
+IFF.US,D,19850719,000000,4.87437,4.90559,4.81192,4.85102,134373.68767779,0
+IFF.US,D,19850722,000000,4.83536,4.90559,4.81192,4.89003,115396.14270817,0
+IFF.US,D,19850723,000000,4.87437,4.89003,4.66395,4.67963,138990.67037393,0
+IFF.US,D,19850724,000000,4.66395,4.70277,4.63992,4.67963,49492.470841116,0
+IFF.US,D,19850725,000000,4.71863,4.77311,4.70277,4.75754,28080.553728716,0
+IFF.US,D,19850726,000000,4.71863,4.73429,4.67963,4.67963,86679.078832028,0
+IFF.US,D,19850729,000000,4.67963,4.67963,4.60141,4.62476,66419.377058267,0
+IFF.US,D,19850730,000000,4.62476,4.63992,4.58585,4.63992,27693.774835305,0
+IFF.US,D,19850731,000000,4.63992,4.63992,4.54694,4.54694,90908.267467067,0
+IFF.US,D,19850801,000000,4.57028,4.57028,4.50803,4.50803,45395.254006978,0
+IFF.US,D,19850802,000000,4.50803,4.53166,4.49226,4.53166,37571.356548924,0
+IFF.US,D,19850805,000000,4.50803,4.50803,4.45355,4.49226,13847.902585352,0
+IFF.US,D,19850806,000000,4.46911,4.53166,4.41424,4.41424,68596.91177314,0
+IFF.US,D,19850807,000000,4.41424,4.49226,4.37543,4.49226,35130.893399947,0
+IFF.US,D,19850808,000000,4.49226,4.54694,4.49226,4.53166,36545.022004991,0
+IFF.US,D,19850809,000000,4.50803,4.53166,4.49226,4.53166,26924.277719281,0
+IFF.US,D,19850812,000000,4.49226,4.53166,4.49226,4.50803,17955.271096483,0
+IFF.US,D,19850813,000000,4.49226,4.49226,4.45355,4.45355,28977.961974846,0
+IFF.US,D,19850814,000000,4.45355,4.50803,4.45355,4.45355,35130.893399947,0
+IFF.US,D,19850815,000000,4.42971,4.50803,4.42971,4.50803,111550.68746344,0
+IFF.US,D,19850816,000000,4.50803,4.53166,4.49226,4.50803,63472.34522737,0
+IFF.US,D,19850819,000000,4.50803,4.54694,4.50803,4.53166,19874.953215748,0
+IFF.US,D,19850820,000000,4.54694,4.71863,4.53166,4.71863,201815.33860919,0
+IFF.US,D,19850821,000000,4.71863,4.71863,4.54694,4.58585,195410.64559467,0
+IFF.US,D,19850822,000000,4.58585,4.58585,4.49226,4.53166,159118.40034679,0
+IFF.US,D,19850823,000000,4.49226,4.49226,4.33623,4.37543,249254.12519474,0
+IFF.US,D,19850826,000000,4.37543,4.37543,4.32066,4.33623,102188.81094104,0
+IFF.US,D,19850827,000000,4.33623,4.42971,4.33623,4.42971,81289.553516755,0
+IFF.US,D,19850828,000000,4.42971,4.49226,4.42971,4.46911,86679.078832028,0
+IFF.US,D,19850829,000000,4.45355,4.49226,4.45355,4.49226,32951.328349677,0
+IFF.US,D,19850830,000000,4.53166,4.54694,4.50803,4.50803,67831.475327912,0
+IFF.US,D,19850903,000000,4.50803,4.54694,4.50803,4.53166,75010.741296947,0
+IFF.US,D,19850904,000000,4.53166,4.54694,4.53166,4.53166,31285.438155221,0
+IFF.US,D,19850905,000000,4.54694,4.57028,4.50803,4.54694,193100.1239112,0
+IFF.US,D,19850906,000000,4.53166,4.58585,4.50803,4.57028,122068.83999528,0
+IFF.US,D,19850909,000000,4.57028,4.57028,4.53166,4.53166,51028.419570068,0
+IFF.US,D,19850910,000000,4.53166,4.57028,4.53166,4.53166,36287.169409384,0
+IFF.US,D,19850911,000000,4.53166,4.54694,4.49226,4.50803,47312.905790844,0
+IFF.US,D,19850912,000000,4.54694,4.54694,4.50803,4.54694,31411.318949928,0
+IFF.US,D,19850913,000000,4.54694,4.54694,4.46911,4.50803,209512.34010484,0
+IFF.US,D,19850916,000000,4.54694,4.54694,4.50803,4.54694,15901.586840918,0
+IFF.US,D,19850917,000000,4.53166,4.58585,4.50803,4.57028,68086.282420422,0
+IFF.US,D,19850918,000000,4.54694,4.54694,4.42971,4.42971,110139.6043615,0
+IFF.US,D,19850919,000000,4.41424,4.50803,4.41424,4.46911,51161.406538669,0
+IFF.US,D,19850920,000000,4.4764,4.49226,4.4764,4.4764,85012.173469873,0
+IFF.US,D,19850923,000000,4.64839,4.6871,4.59343,4.63263,152326.92843887,0
+IFF.US,D,19850924,000000,4.64839,4.64839,4.53166,4.53166,43850.168768732,0
+IFF.US,D,19850925,000000,4.53166,4.59343,4.53166,4.57028,37821.087802937,0
+IFF.US,D,19850926,000000,4.53166,4.55452,4.49226,4.53166,91421.942322883,0
+IFF.US,D,19850930,000000,4.53166,4.57028,4.51571,4.53166,44751.637685658,0
+IFF.US,D,19851001,000000,4.49226,4.63263,4.4764,4.63263,35777.555224364,0
+IFF.US,D,19851002,000000,4.57028,4.64839,4.57028,4.57028,44105.991028941,0
+IFF.US,D,19851003,000000,4.57028,4.78069,4.53166,4.70277,91293.01602508,0
+IFF.US,D,19851004,000000,4.70277,4.81999,4.70277,4.81999,85398.952363284,0
+IFF.US,D,19851007,000000,4.80443,4.88215,4.74187,4.8589,38723.571887563,0
+IFF.US,D,19851008,000000,4.8589,4.8589,4.78069,4.80443,71164.270884521,0
+IFF.US,D,19851009,000000,4.80443,4.88215,4.80443,4.81999,52824.251230026,0
+IFF.US,D,19851010,000000,4.81999,4.8589,4.81999,4.84314,22182.429396123,0
+IFF.US,D,19851011,000000,4.88215,4.97583,4.88215,4.93682,59623.844479545,0
+IFF.US,D,19851014,000000,4.95239,4.97583,4.93682,4.97583,27563.833369803,0
+IFF.US,D,19851015,000000,5.06931,5.22524,5.06931,5.13196,282214.59005371,0
+IFF.US,D,19851016,000000,5.14762,5.18623,5.10831,5.18623,208228.1529653,0
+IFF.US,D,19851017,000000,5.18623,5.18623,5.14762,5.18623,239129.8577302,0
+IFF.US,D,19851018,000000,5.18623,5.22524,5.14762,5.20978,102577.62016984,0
+IFF.US,D,19851021,000000,5.22524,5.30346,5.22524,5.26435,96551.58470715,0
+IFF.US,D,19851022,000000,5.22524,5.24081,5.13196,5.14762,78600.374281464,0
+IFF.US,D,19851023,000000,5.14762,5.14762,5.01445,5.01445,32826.462722669,0
+IFF.US,D,19851024,000000,5.10831,5.10831,5.03021,5.03021,84753.305706567,0
+IFF.US,D,19851025,000000,5.06931,5.06931,5.01445,5.03021,27306.995941895,0
+IFF.US,D,19851028,000000,5.09265,5.09265,5.03021,5.06931,9741.5492419205,0
+IFF.US,D,19851029,000000,5.13196,5.30346,5.10831,5.30346,240031.32664713,0
+IFF.US,D,19851030,000000,5.38138,5.38138,5.18623,5.26435,98089.563771501,0
+IFF.US,D,19851031,000000,5.28001,5.30346,5.14762,5.18623,149248.93997477,0
+IFF.US,D,19851101,000000,5.26435,5.26435,5.05384,5.09265,66550.333691469,0
+IFF.US,D,19851104,000000,5.05384,5.09265,5.01445,5.06931,134373.68767779,0
+IFF.US,D,19851105,000000,5.06931,5.06931,5.01445,5.06931,101935.01901623,0
+IFF.US,D,19851106,000000,5.09265,5.13196,5.03021,5.06931,62319.114721031,0
+IFF.US,D,19851107,000000,5.10831,5.22524,5.03021,5.18623,267981.93891035,0
+IFF.US,D,19851108,000000,5.26435,5.95852,5.24081,5.52962,334782.00385583,0
+IFF.US,D,19851111,000000,5.56873,5.76348,5.52962,5.68586,193484.87246922,0
+IFF.US,D,19851112,000000,5.56873,5.56873,5.38138,5.38138,140916.4434994,0
+IFF.US,D,19851113,000000,5.42028,5.51386,5.42028,5.51386,198100.83999766,0
+IFF.US,D,19851114,000000,5.42028,5.43585,5.31892,5.42028,104630.28925772,0
+IFF.US,D,19851115,000000,5.42028,5.42028,5.30346,5.30346,83599.060032529,0
+IFF.US,D,19851118,000000,5.20978,5.30346,5.05384,5.13196,142324.48109825,0
+IFF.US,D,19851119,000000,5.13196,5.30346,5.10831,5.22524,187204.02991401,0
+IFF.US,D,19851120,000000,5.26435,5.30346,5.24081,5.24081,56542.810512347,0
+IFF.US,D,19851121,000000,5.34237,5.39694,5.26435,5.39694,75136.622091653,0
+IFF.US,D,19851122,000000,5.38138,5.51386,5.34237,5.47495,107576.30592091,0
+IFF.US,D,19851125,000000,5.43585,5.43585,5.31892,5.39694,47183.979493041,0
+IFF.US,D,19851126,000000,5.42028,5.43585,5.30346,5.30346,29232.769067355,0
+IFF.US,D,19851127,000000,5.31892,5.47495,5.30346,5.43585,108090.99594442,0
+IFF.US,D,19851129,000000,5.51386,5.60735,5.51386,5.59188,138737.89361682,0
+IFF.US,D,19851202,000000,5.56873,5.59188,5.42028,5.42028,71417.047641632,0
+IFF.US,D,19851203,000000,5.42028,5.42028,5.35823,5.38138,44363.843624548,0
+IFF.US,D,19851204,000000,5.39694,5.59188,5.38138,5.56873,82960.519549706,0
+IFF.US,D,19851205,000000,5.60735,5.80259,5.51386,5.51386,118477.17667536,0
+IFF.US,D,19851206,000000,5.47495,5.63099,5.47495,5.52962,72702.249948872,0
+IFF.US,D,19851209,000000,5.51386,5.64636,5.47495,5.52962,45395.254006978,0
+IFF.US,D,19851210,000000,5.52962,5.56873,5.30346,5.31892,49235.633413208,0
+IFF.US,D,19851211,000000,5.35823,5.63099,5.35823,5.56873,104115.59923419,0
+IFF.US,D,19851212,000000,5.59188,5.6701,5.55307,5.59188,70009.010042784,0
+IFF.US,D,19851213,000000,5.63099,5.68586,5.56873,5.68586,57702.132024881,0
+IFF.US,D,19851216,000000,5.68586,5.76348,5.60735,5.6701,187329.91070871,0
+IFF.US,D,19851217,000000,5.6701,5.76348,5.59188,5.76348,69370.469559962,0
+IFF.US,D,19851218,000000,5.84159,6.01289,5.80259,5.88021,246184.25807223,0
+IFF.US,D,19851219,000000,5.77136,5.88849,5.77136,5.77136,54364.260629776,0
+IFF.US,D,19851220,000000,5.78692,5.82593,5.57632,5.59188,99371.720575643,0
+IFF.US,D,19851223,000000,5.57632,5.69325,5.55307,5.63099,55775.343731721,0
+IFF.US,D,19851224,000000,5.65454,5.70891,5.63099,5.69325,24876.68446991,0
+IFF.US,D,19851226,000000,5.70891,5.74811,5.70891,5.74811,17184.758812758,0
+IFF.US,D,19851227,000000,5.74811,5.81027,5.74811,5.77136,49749.308269024,0
+IFF.US,D,19851230,000000,5.81027,6.11475,5.78692,6.11475,39875.787226202,0
+IFF.US,D,19851231,000000,6.09909,6.19247,6.03654,6.19247,119504.526387,0
+IFF.US,D,19860102,000000,6.15356,6.15356,5.98177,6.02127,55903.254861825,0
+IFF.US,D,19860103,000000,6.03654,6.03654,5.91941,5.95852,25774.09271604,0
+IFF.US,D,19860106,000000,5.94276,5.95852,5.84948,5.95852,22182.429396123,0
+IFF.US,D,19860107,000000,5.95852,5.99753,5.90385,5.91941,163740.45888145,0
+IFF.US,D,19860108,000000,5.88849,5.91941,5.81027,5.81027,79493.721856796,0
+IFF.US,D,19860109,000000,5.69325,5.81027,5.6701,5.78692,148093.67913303,0
+IFF.US,D,19860110,000000,5.82593,5.86484,5.69325,5.70891,136171.54967314,0
+IFF.US,D,19860113,000000,5.63099,5.86484,5.59188,5.86484,106035.28135347,0
+IFF.US,D,19860114,000000,5.86484,5.91941,5.81027,5.88849,64109.870542493,0
+IFF.US,D,19860115,000000,5.81027,5.84948,5.70891,5.70891,417997.33049804,0
+IFF.US,D,19860116,000000,5.69325,5.73245,5.65454,5.70891,44363.843624548,0
+IFF.US,D,19860117,000000,5.73245,5.73245,5.57632,5.61523,43983.155737332,0
+IFF.US,D,19860120,000000,5.63099,5.63099,5.55307,5.57632,28467.332622127,0
+IFF.US,D,19860121,000000,5.57632,5.90385,5.55307,5.57632,47572.788721851,0
+IFF.US,D,19860122,000000,5.55307,5.55307,5.4983,5.4983,54364.260629776,0
+IFF.US,D,19860123,000000,5.45939,5.45939,5.34237,5.38138,53596.793849148,0
+IFF.US,D,19860124,000000,5.36571,5.51386,5.36571,5.51386,102702.48579685,0
+IFF.US,D,19860127,000000,5.51386,5.53741,5.45939,5.4983,98856.015384428,0
+IFF.US,D,19860128,000000,5.4983,5.53741,5.45939,5.51386,40645.284342227,0
+IFF.US,D,19860129,000000,5.55307,5.59188,5.51386,5.51386,55903.254861825,0
+IFF.US,D,19860130,000000,5.4983,5.53741,5.45939,5.4983,55142.894255094,0
+IFF.US,D,19860131,000000,5.43585,5.57632,5.42028,5.42028,58599.540271011,0
+IFF.US,D,19860203,000000,5.42028,5.73245,5.42028,5.65454,29749.489426269,0
+IFF.US,D,19860204,000000,5.63099,5.73245,5.57632,5.69325,50003.100193834,0
+IFF.US,D,19860205,000000,5.65454,5.73245,5.63099,5.73245,47183.979493041,0
+IFF.US,D,19860206,000000,5.82593,5.88849,5.78692,5.81027,50519.820552748,0
+IFF.US,D,19860207,000000,5.69325,5.86484,5.61523,5.86484,179250.19099045,0
+IFF.US,D,19860210,000000,5.88849,5.88849,5.77136,5.82593,41927.441146369,0
+IFF.US,D,19860211,000000,5.82593,5.91941,5.81027,5.88849,67701.533862409,0
+IFF.US,D,19860212,000000,5.84948,5.90385,5.81027,5.86484,161425.87652717,0
+IFF.US,D,19860213,000000,5.82593,5.84948,5.6701,5.77136,28849.035677042,0
+IFF.US,D,19860214,000000,5.82593,5.86484,5.78692,5.86484,36287.169409384,0
+IFF.US,D,19860218,000000,5.88849,5.88849,5.81027,5.86484,51028.419570068,0
+IFF.US,D,19860219,000000,5.86484,5.86484,5.73245,5.74811,36155.197608482,0
+IFF.US,D,19860220,000000,5.73245,5.86484,5.73245,5.86484,33595.959838695,0
+IFF.US,D,19860221,000000,5.84948,5.91941,5.82593,5.86484,91037.193764871,0
+IFF.US,D,19860224,000000,5.82593,5.94276,5.81027,5.91941,47695.624013458,0
+IFF.US,D,19860225,000000,5.90385,5.94276,5.81027,5.88849,71289.136511528,0
+IFF.US,D,19860226,000000,5.84948,5.90385,5.77136,5.88849,62573.921813541,0
+IFF.US,D,19860227,000000,5.88849,5.88849,5.82593,5.84948,43468.465713818,0
+IFF.US,D,19860228,000000,5.90385,5.94276,5.82593,5.94276,132581.91668863,0
+IFF.US,D,19860303,000000,5.94276,5.99753,5.91941,5.98177,125910.23456921,0
+IFF.US,D,19860304,000000,5.98177,5.99753,5.94276,5.98177,80138.353345815,0
+IFF.US,D,19860305,000000,5.91941,5.95852,5.81027,5.91941,52951.147192431,0
+IFF.US,D,19860306,000000,5.91941,5.95852,5.84948,5.95852,83217.356977615,0
+IFF.US,D,19860307,000000,5.90385,6.03654,5.90385,5.98177,135273.12625931,0
+IFF.US,D,19860310,000000,5.98177,6.07555,5.98177,6.03654,49881.280069925,0
+IFF.US,D,19860311,000000,6.03654,6.33295,6.03654,6.3096,408127.87012602,0
+IFF.US,D,19860312,000000,6.33295,6.34851,6.23138,6.27039,148224.63576623,0
+IFF.US,D,19860313,000000,6.25503,6.25503,6.1378,6.19247,101419.31382501,0
+IFF.US,D,19860314,000000,6.15356,6.27039,6.15356,6.27039,210154.94125846,0
+IFF.US,D,19860317,000000,6.27039,6.27039,6.15356,6.17671,81422.540485355,0
+IFF.US,D,19860318,000000,6.17671,6.19247,6.09909,6.17671,53468.882719044,0
+IFF.US,D,19860319,000000,6.17671,6.17671,6.06018,6.07555,28720.109379238,0
+IFF.US,D,19860320,000000,6.00532,6.08313,5.98916,6.00532,54491.156592181,0
+IFF.US,D,19860321,000000,6.00532,6.02847,5.91164,5.91164,189895.2394847,0
+IFF.US,D,19860324,000000,5.95075,6.06737,5.95075,6.02847,53338.941253542,0
+IFF.US,D,19860325,000000,5.98916,6.12195,5.95075,6.12195,34493.368084824,0
+IFF.US,D,19860326,000000,6.1845,6.31738,6.16135,6.2629,421457.02201705,0
+IFF.US,D,19860327,000000,6.2629,6.27818,6.12195,6.16135,41031.048067939,0
+IFF.US,D,19860331,000000,6.16135,6.20036,6.10628,6.20036,31026.570391915,0
+IFF.US,D,19860401,000000,6.1845,6.20036,6.12195,6.14559,102188.81094104,0
+IFF.US,D,19860402,000000,6.12195,6.12195,6.06737,6.12195,44616.620381659,0
+IFF.US,D,19860403,000000,6.14559,6.14559,5.88849,5.9275,96422.658409347,0
+IFF.US,D,19860404,000000,5.91164,6.00532,5.77136,5.79471,66419.377058267,0
+IFF.US,D,19860407,000000,5.77136,5.77136,5.63858,5.69325,83472.164070124,0
+IFF.US,D,19860408,000000,5.77136,5.88849,5.73245,5.79471,68086.282420422,0
+IFF.US,D,19860409,000000,5.83382,5.88849,5.73245,5.79471,109886.82760438,0
+IFF.US,D,19860410,000000,5.71659,5.91164,5.71659,5.87283,49749.308269024,0
+IFF.US,D,19860411,000000,5.91164,6.04423,5.87283,6.00532,48211.329204673,0
+IFF.US,D,19860414,000000,5.96641,6.08313,5.91164,6.08313,85398.952363284,0
+IFF.US,D,19860415,000000,6.06737,6.27818,6.06737,6.12195,145659.30699025,0
+IFF.US,D,19860416,000000,6.14559,6.16135,6.12195,6.16135,74111.302715419,0
+IFF.US,D,19860417,000000,6.1845,6.22409,6.16135,6.1845,63472.34522737,0
+IFF.US,D,19860418,000000,6.55133,6.6915,6.51232,6.6915,189895.2394847,0
+IFF.US,D,19860421,000000,6.55133,6.62915,6.55133,6.62915,134114.81991448,0
+IFF.US,D,19860422,000000,6.59014,6.61368,6.41854,6.45765,113219.623161,0
+IFF.US,D,19860423,000000,6.3562,6.55133,6.31738,6.55133,68086.282420422,0
+IFF.US,D,19860424,000000,6.61368,6.76952,6.57458,6.76952,112320.18457947,0
+IFF.US,D,19860425,000000,6.82419,6.82419,6.62915,6.6915,128990.25336871,0
+IFF.US,D,19860428,000000,6.6915,6.76952,6.62915,6.6525,112829.79876449,0
+IFF.US,D,19860429,000000,6.6915,6.80843,6.62915,6.70726,141172.26575961,0
+IFF.US,D,19860430,000000,6.74598,6.84734,6.70726,6.78508,184251.92224461,0
+IFF.US,D,19860501,000000,6.78508,6.80843,6.73041,6.78508,118345.20487446,0
+IFF.US,D,19860502,000000,6.82419,6.97993,6.80843,6.8632,276828.11024153,0
+IFF.US,D,19860505,000000,6.80843,7.00367,6.80843,6.92585,150787.93420682,0
+IFF.US,D,19860506,000000,6.90231,6.96437,6.90231,6.94142,56417.944885341,0
+IFF.US,D,19860507,000000,6.94142,6.94142,6.62915,6.66835,194254.36958524,0
+IFF.US,D,19860508,000000,6.70726,6.84734,6.70726,6.78508,86934.901092236,0
+IFF.US,D,19860509,000000,6.74598,6.76952,6.6915,6.76952,65519.938476739,0
+IFF.US,D,19860512,000000,6.76952,6.84734,6.70726,6.78508,54627.189063878,0
+IFF.US,D,19860513,000000,6.73041,6.74598,6.6525,6.66835,29109.933775747,0
+IFF.US,D,19860514,000000,6.70726,6.8632,6.70726,6.8632,197457.22367634,0
+IFF.US,D,19860515,000000,6.84734,6.94142,6.82419,6.84734,217972.74771032,0
+IFF.US,D,19860516,000000,6.84734,6.84734,6.73041,6.74598,137318.68917329,0
+IFF.US,D,19860519,000000,6.70726,6.78508,6.70726,6.74598,73466.671226401,0
+IFF.US,D,19860520,000000,6.78508,7.04258,6.78508,7.04258,98218.490069304,0
+IFF.US,D,19860521,000000,7.00367,7.19852,7.00367,7.05824,238362.39094958,0
+IFF.US,D,19860522,000000,7.1205,7.51039,7.09735,7.51039,276190.58492641,0
+IFF.US,D,19860523,000000,7.48714,7.48714,7.43247,7.43247,249646.99509435,0
+IFF.US,D,19860527,000000,7.52595,7.62741,7.51039,7.52595,125141.75262088,0
+IFF.US,D,19860528,000000,7.39336,7.51039,7.33101,7.40892,169378.70028303,0
+IFF.US,D,19860529,000000,7.37002,7.51039,7.33101,7.35465,257207.9641183,0
+IFF.US,D,19860530,000000,7.27673,7.47128,7.25289,7.47128,354017.40142106,0
+IFF.US,D,19860602,000000,7.44813,7.48714,7.39336,7.47128,158735.68212418,0
+IFF.US,D,19860603,000000,7.43247,7.43247,7.39336,7.43247,45395.254006978,0
+IFF.US,D,19860604,000000,7.47128,7.48714,7.40892,7.43247,83730.016665732,0
+IFF.US,D,19860605,000000,7.43247,7.48714,7.43247,7.48714,162836.95962912,0
+IFF.US,D,19860606,000000,7.48714,7.48714,7.40892,7.43247,134248.82205078,0
+IFF.US,D,19860609,000000,7.39336,7.39336,7.13626,7.13626,63215.507799461,0
+IFF.US,D,19860610,000000,7.13626,7.13626,6.88655,6.94142,80647.967530834,0
+IFF.US,D,19860611,000000,6.94142,6.97993,6.90231,6.94142,129120.19483421,0
+IFF.US,D,19860612,000000,6.90231,6.92585,6.8632,6.88655,59493.903014042,0
+IFF.US,D,19860613,000000,6.88655,7.21398,6.88655,7.21398,70777.49199111,0
+IFF.US,D,19860616,000000,7.21398,7.21398,7.05824,7.09735,106935.73510269,0
+IFF.US,D,19860617,000000,7.09735,7.15941,7.04258,7.13626,79242.975435085,0
+IFF.US,D,19860618,000000,7.20639,7.20639,7.06583,7.20639,67442.666099102,0
+IFF.US,D,19860619,000000,7.14375,7.20639,7.08149,7.08149,23333.629567064,0
+IFF.US,D,19860620,000000,7.1205,7.28451,7.08149,7.28451,88604.851957488,0
+IFF.US,D,19860623,000000,7.26096,7.26096,6.9882,7.10464,40645.284342227,0
+IFF.US,D,19860624,000000,7.06583,7.29987,7.06583,7.15941,62061.262125424,0
+IFF.US,D,19860625,000000,7.2454,7.28451,7.18296,7.26096,71034.329419018,0
+IFF.US,D,19860626,000000,7.26096,7.26096,7.1205,7.20639,47572.788721851,0
+IFF.US,D,19860627,000000,7.2454,7.26096,7.18296,7.26096,51929.888486995,0
+IFF.US,D,19860630,000000,7.26096,7.49482,7.22187,7.47926,60390.296092472,0
+IFF.US,D,19860701,000000,7.49482,7.57283,7.44035,7.53393,65775.760736948,0
+IFF.US,D,19860702,000000,7.59618,7.61155,7.51836,7.51836,52314.637045007,0
+IFF.US,D,19860703,000000,7.61155,7.61155,7.49482,7.49482,52698.37043532,0
+IFF.US,D,19860707,000000,7.53393,7.53393,7.02682,7.02682,78730.315746968,0
+IFF.US,D,19860708,000000,7.02682,7.08149,6.92585,7.02682,95393.278362315,0
+IFF.US,D,19860709,000000,7.04258,7.10464,6.96437,7.10464,45006.444778169,0
+IFF.US,D,19860710,000000,7.18296,7.18296,6.949,7.14375,53978.496904064,0
+IFF.US,D,19860711,000000,7.10464,7.14375,7.02682,7.10464,36033.377484573,0
+IFF.US,D,19860714,000000,7.06583,7.06583,6.83178,6.88655,69370.469559962,0
+IFF.US,D,19860715,000000,6.87108,6.91038,6.61368,6.61368,109755.87097118,0
+IFF.US,D,19860716,000000,6.6525,6.71505,6.55133,6.59792,102064.96048173,0
+IFF.US,D,19860717,000000,6.59792,6.75406,6.57458,6.75406,277979.31041247,0
+IFF.US,D,19860718,000000,6.6915,6.83178,6.61368,6.79297,155787.63512558,0
+IFF.US,D,19860721,000000,6.75406,6.80843,6.71505,6.75406,24746.743004408,0
+IFF.US,D,19860722,000000,6.75406,6.83178,6.6915,6.79297,36033.377484573,0
+IFF.US,D,19860723,000000,6.83178,6.949,6.83178,6.87108,70269.90814149,0
+IFF.US,D,19860724,000000,6.87108,6.949,6.84734,6.949,22435.206153235,0
+IFF.US,D,19860725,000000,6.9882,7.14375,6.9882,7.10464,47183.979493041,0
+IFF.US,D,19860728,000000,7.10464,7.22187,6.96437,6.9882,86163.373640812,0
+IFF.US,D,19860729,000000,7.00367,7.22187,7.00367,7.1205,114497.71929434,0
+IFF.US,D,19860730,000000,7.1205,7.18296,6.92585,6.96437,50646.716515153,0
+IFF.US,D,19860731,000000,6.96437,7.00367,6.88655,6.9882,31927.024141142,0
+IFF.US,D,19860801,000000,7.00367,7.04258,6.88655,6.88655,54749.009187787,0
+IFF.US,D,19860804,000000,6.92585,6.92585,6.79297,6.83178,44105.991028941,0
+IFF.US,D,19860805,000000,6.84734,6.949,6.84734,6.949,51929.888486995,0
+IFF.US,D,19860806,000000,6.91038,7.02682,6.88655,6.9882,90908.267467067,0
+IFF.US,D,19860807,000000,6.9882,6.9882,6.92585,6.92585,45006.444778169,0
+IFF.US,D,19860808,000000,6.96437,6.9882,6.92585,6.949,39493.069003588,0
+IFF.US,D,19860811,000000,6.92585,7.14375,6.92585,7.14375,78221.716729647,0
+IFF.US,D,19860812,000000,7.14375,7.14375,7.06583,7.14375,53212.045291137,0
+IFF.US,D,19860813,000000,7.10464,7.2454,7.08149,7.20639,47183.979493041,0
+IFF.US,D,19860814,000000,7.15941,7.20639,7.15941,7.18296,37308.42811482,0
+IFF.US,D,19860815,000000,7.18296,7.20639,7.10464,7.18296,47955.506944465,0
+IFF.US,D,19860818,000000,7.15941,7.18296,7.10464,7.1205,33081.26981518,0
+IFF.US,D,19860819,000000,7.1205,7.1205,6.949,6.9882,73851.419784413,0
+IFF.US,D,19860820,000000,6.96437,6.96437,6.88655,6.96437,22946.850673653,0
+IFF.US,D,19860821,000000,6.92585,6.96437,6.73041,6.76952,134504.64431099,0
+IFF.US,D,19860822,000000,6.73041,6.83178,6.61368,6.61368,93471.565907652,0
+IFF.US,D,19860825,000000,6.63674,6.67584,6.39539,6.39539,147834.81136973,0
+IFF.US,D,19860826,000000,6.43411,6.59792,6.43411,6.49676,165790.08246621,0
+IFF.US,D,19860827,000000,6.49676,6.59792,6.45765,6.59792,71034.329419018,0
+IFF.US,D,19860828,000000,6.53567,6.63674,6.53567,6.63674,93983.21042807,0
+IFF.US,D,19860829,000000,6.63674,6.71505,6.59792,6.71505,108475.74450244,0
+IFF.US,D,19860902,000000,6.71505,6.71505,6.47321,6.53567,110139.6043615,0
+IFF.US,D,19860903,000000,6.47321,6.47321,6.39539,6.41854,125014.85665848,0
+IFF.US,D,19860904,000000,6.47321,6.55133,6.43411,6.51232,82315.888060688,0
+IFF.US,D,19860905,000000,6.51232,6.51232,6.30181,6.41854,196048.1709098,0
+IFF.US,D,19860908,000000,6.3562,6.37963,6.12195,6.1845,166300.71181893,0
+IFF.US,D,19860909,000000,6.16135,6.27818,6.06737,6.14559,103346.10211817,0
+IFF.US,D,19860910,000000,6.10628,6.23956,6.06737,6.22409,175405.75091343,0
+IFF.US,D,19860911,000000,6.1845,6.1845,5.73245,5.9275,180275.51036669,0
+IFF.US,D,19860912,000000,5.94276,5.98916,5.81027,5.86484,258495.19676093,0
+IFF.US,D,19860915,000000,5.9275,5.9275,5.81027,5.81027,55648.447769316,0
+IFF.US,D,19860916,000000,5.78692,5.81027,5.65454,5.74811,46674.365308022,0
+IFF.US,D,19860917,000000,5.74811,5.84948,5.70891,5.81027,61157.762873099,0
+IFF.US,D,19860918,000000,5.95075,6.01289,5.83382,5.95075,149122.04401237,0
+IFF.US,D,19860919,000000,5.93489,6.09101,5.91164,6.09101,116421.46208441,0
+IFF.US,D,19860922,000000,6.09101,6.16913,5.98916,6.16913,47183.979493041,0
+IFF.US,D,19860923,000000,6.16913,6.16913,5.95075,5.98916,57443.264261574,0
+IFF.US,D,19860924,000000,6.01289,6.03654,5.93489,5.98916,266571.8709761,0
+IFF.US,D,19860925,000000,5.98916,5.98916,5.77895,5.91164,58342.702843102,0
+IFF.US,D,19860926,000000,5.89588,5.95075,5.87283,5.87283,22823.000214345,0
+IFF.US,D,19860929,000000,5.85726,5.85726,5.69325,5.69325,86420.211068721,0
+IFF.US,D,19860930,000000,5.71659,5.7557,5.63858,5.71659,117705.64922394,0
+IFF.US,D,19861001,000000,5.71659,5.71659,5.53741,5.56076,82315.888060688,0
+IFF.US,D,19861002,000000,5.59977,5.71659,5.59977,5.67759,209512.34010484,0
+IFF.US,D,19861003,000000,5.79471,5.95075,5.71659,5.95075,140659.60607149,0
+IFF.US,D,19861006,000000,5.91164,6.03654,5.89588,6.03654,44238.977997541,0
+IFF.US,D,19861007,000000,6.01289,6.03654,5.9738,5.9738,85140.084599977,0
+IFF.US,D,19861008,000000,5.95075,6.01289,5.93489,5.93489,53468.882719044,0
+IFF.US,D,19861009,000000,5.9738,6.09101,5.95075,6.01289,89109.390304011,0
+IFF.US,D,19861010,000000,6.05181,6.05181,6.01289,6.03654,22313.386029326,0
+IFF.US,D,19861013,000000,6.01289,6.09101,6.01289,6.09101,6540.7254862123,0
+IFF.US,D,19861014,000000,6.16913,6.16913,6.07555,6.09101,42825.864560197,0
+IFF.US,D,19861015,000000,6.05181,6.27039,6.03654,6.27039,58211.7462099,0
+IFF.US,D,19861016,000000,6.34851,6.48898,6.3096,6.46524,77062.395217113,0
+IFF.US,D,19861017,000000,6.44958,6.44958,6.38732,6.41087,58342.702843102,0
+IFF.US,D,19861020,000000,6.41087,6.41087,6.27039,6.29414,27437.952575096,0
+IFF.US,D,19861021,000000,6.29414,6.3096,6.24695,6.24695,17563.416364575,0
+IFF.US,D,19861022,000000,6.27039,6.29414,6.11475,6.11475,17441.596240666,0
+IFF.US,D,19861023,000000,6.11475,6.20804,6.09101,6.15356,21540.843410204,0
+IFF.US,D,19861024,000000,6.15356,6.16913,6.11475,6.13012,14873.221961585,0
+IFF.US,D,19861027,000000,6.13012,6.16913,6.01289,6.15356,30261.133946687,0
+IFF.US,D,19861028,000000,6.19247,6.33295,6.16913,6.33295,25258.387524825,0
+IFF.US,D,19861029,000000,6.37156,6.56699,6.37156,6.56699,49621.39713892,0
+IFF.US,D,19861030,000000,6.60581,6.72293,6.59014,6.64472,92574.157661522,0
+IFF.US,D,19861031,000000,6.70726,6.74598,6.64472,6.74598,138737.89361682,0
+IFF.US,D,19861103,000000,6.66835,6.68392,6.60581,6.62915,161941.58171838,0
+IFF.US,D,19861104,000000,6.59014,6.62915,6.56699,6.60581,37308.42811482,0
+IFF.US,D,19861105,000000,6.56699,6.59014,6.50435,6.55133,58469.598805507,0
+IFF.US,D,19861106,000000,6.56699,6.62915,6.55133,6.60581,63857.093785381,0
+IFF.US,D,19861107,000000,6.56699,6.59014,6.50435,6.50435,20387.612903865,0
+IFF.US,D,19861110,000000,6.48898,6.59014,6.44958,6.59014,31411.318949928,0
+IFF.US,D,19861111,000000,6.55133,6.60581,6.55133,6.59014,8462.4379408763,0
+IFF.US,D,19861112,000000,6.56699,6.62915,6.56699,6.59014,22182.429396123,0
+IFF.US,D,19861113,000000,6.59014,6.64472,6.59014,6.60581,44616.620381659,0
+IFF.US,D,19861114,000000,6.59014,6.70726,6.56699,6.68392,34618.23371183,0
+IFF.US,D,19861117,000000,6.64472,6.66835,6.56699,6.59014,149122.04401237,0
+IFF.US,D,19861118,000000,6.48898,6.50435,6.05181,6.16913,480055.54712037,0
+IFF.US,D,19861119,000000,6.13012,6.33295,6.11475,6.33295,63472.34522737,0
+IFF.US,D,19861120,000000,6.37156,6.46524,6.33295,6.46524,71034.329419018,0
+IFF.US,D,19861121,000000,6.48898,6.48898,6.33295,6.38732,150147.3633886,0
+IFF.US,D,19861124,000000,6.38732,6.38732,6.20804,6.29414,239129.8577302,0
+IFF.US,D,19861125,000000,6.29414,6.3096,6.20804,6.24695,271058.91220675,0
+IFF.US,D,19861126,000000,6.29414,6.33295,6.23138,6.27039,235797.0621736,0
+IFF.US,D,19861128,000000,6.29414,6.29414,6.20804,6.24695,74625.992738934,0
+IFF.US,D,19861201,000000,6.20804,6.27039,6.16913,6.27039,136809.07498827,0
+IFF.US,D,19861202,000000,6.3096,6.38732,6.29414,6.34851,183229.64837148,0
+IFF.US,D,19861203,000000,6.34851,6.38732,6.33295,6.33295,172203.91199002,0
+IFF.US,D,19861204,000000,6.34851,6.37156,6.3096,6.34851,119887.24460961,0
+IFF.US,D,19861205,000000,6.33295,6.38732,6.33295,6.38732,97318.036320078,0
+IFF.US,D,19861208,000000,6.34851,6.50435,6.34851,6.46524,144632.97244632,0
+IFF.US,D,19861209,000000,6.50435,6.52789,6.37156,6.38732,73341.805599394,0
+IFF.US,D,19861210,000000,6.34851,6.38732,6.20804,6.24695,182584.00171476,0
+IFF.US,D,19861211,000000,6.24695,6.27039,6.15356,6.20804,70651.611196404,0
+IFF.US,D,19861212,000000,6.24695,6.24695,6.07555,6.07555,93599.477037756,0
+IFF.US,D,19861215,000000,6.05181,6.07555,6.01289,6.05181,99371.720575643,0
+IFF.US,D,19861216,000000,6.07555,6.23138,6.07555,6.23138,191816.95193936,0
+IFF.US,D,19861217,000000,6.23138,6.27039,6.11475,6.16913,204637.50481308,0
+IFF.US,D,19861218,000000,6.08313,6.1378,6.02127,6.08313,93983.21042807,0
+IFF.US,D,19861219,000000,6.08313,6.1845,5.95852,6.1845,220155.35826369,0
+IFF.US,D,19861222,000000,6.09909,6.12195,6.04423,6.08313,72315.471055461,0
+IFF.US,D,19861223,000000,6.08313,6.08313,5.91941,6.00532,67953.29545182,0
+IFF.US,D,19861224,000000,6.02127,6.06018,6.00532,6.06018,30391.07541219,0
+IFF.US,D,19861226,000000,6.06018,6.06018,6.02127,6.06018,17821.268960183,0
+IFF.US,D,19861229,000000,6.06018,6.06018,6.00532,6.02127,41671.618886161,0
+IFF.US,D,19861230,000000,6.00532,6.00532,5.84159,5.90385,148481.47319415,0
+IFF.US,D,19861231,000000,5.90385,5.94276,5.86484,5.94276,44105.991028941,0
+IFF.US,D,19870102,000000,5.94276,6.12195,5.94276,6.09909,43983.155737332,0
+IFF.US,D,19870105,000000,6.06018,6.34052,6.06018,6.30181,101549.25529052,0
+IFF.US,D,19870106,000000,6.34052,6.41854,6.30181,6.37963,213613.61760977,0
+IFF.US,D,19870107,000000,6.37963,6.63674,6.34052,6.63674,155021.18351266,0
+IFF.US,D,19870108,000000,6.77741,6.99589,6.76165,6.97993,501596.39053057,0
+IFF.US,D,19870109,000000,6.94142,6.99589,6.80084,6.91738,130399.30613526,0
+IFF.US,D,19870112,000000,6.90231,7.01923,6.83965,6.97993,222208.02735155,0
+IFF.US,D,19870113,000000,6.94142,6.94142,6.83965,6.85551,231561.78253236,0
+IFF.US,D,19870114,000000,6.83965,7.13626,6.83965,7.1205,224775.38646294,0
+IFF.US,D,19870115,000000,7.09735,7.15941,7.01923,7.08149,169634.52254324,0
+IFF.US,D,19870116,000000,7.0347,7.09735,6.90231,7.01923,309783.49926201,0
+IFF.US,D,19870119,000000,6.97993,7.17497,6.90231,7.17497,240282.07306884,0
+IFF.US,D,19870120,000000,7.21398,7.31583,7.19852,7.23743,232207.42918908,0
+IFF.US,D,19870121,000000,7.21398,7.27673,7.17497,7.27673,242597.67059081,0
+IFF.US,D,19870122,000000,7.29987,7.47926,7.29987,7.40144,176689.93805297,0
+IFF.US,D,19870123,000000,7.47926,7.51836,7.23743,7.40144,199637.80389432,0
+IFF.US,D,19870126,000000,7.31583,7.4168,7.26096,7.40144,140400.73830818,0
+IFF.US,D,19870127,000000,7.37779,7.44035,7.29987,7.31583,169124.90835822,0
+IFF.US,D,19870128,000000,7.4168,7.61973,7.4168,7.61973,311446.34395337,0
+IFF.US,D,19870129,000000,7.61973,7.69765,7.58082,7.61973,259388.54433627,0
+IFF.US,D,19870130,000000,7.49482,7.53393,7.40144,7.49482,121812.00256737,0
+IFF.US,D,19870202,000000,7.55688,7.58082,7.51836,7.53393,63215.507799461,0
+IFF.US,D,19870203,000000,7.58082,7.58082,7.45591,7.49482,75522.385817365,0
+IFF.US,D,19870204,000000,7.53393,7.53393,7.40144,7.40144,95267.39756761,0
+IFF.US,D,19870205,000000,7.40144,7.53393,7.35465,7.47926,190277.95770731,0
+IFF.US,D,19870206,000000,7.49482,7.53393,7.45591,7.47926,359656.65799034,0
+IFF.US,D,19870209,000000,7.44035,7.47926,7.37779,7.40144,93857.329633363,0
+IFF.US,D,19870210,000000,7.37779,7.40144,7.19852,7.19852,85906.536212905,0
+IFF.US,D,19870211,000000,7.23743,7.23743,7.09735,7.09735,166042.85922332,0
+IFF.US,D,19870212,000000,7.1205,7.15941,7.0347,7.05824,282726.23457412,0
+IFF.US,D,19870213,000000,7.09735,7.4168,7.05824,7.35465,162581.1373689,0
+IFF.US,D,19870217,000000,7.40144,7.69765,7.40144,7.58082,174765.1800952,0
+IFF.US,D,19870218,000000,7.65884,7.89308,7.61973,7.83811,327607.81372529,0
+IFF.US,D,19870219,000000,7.87722,7.95514,7.76,7.77556,179123.29502805,0
+IFF.US,D,19870220,000000,7.7993,7.7993,7.63519,7.73695,150787.93420682,0
+IFF.US,D,19870223,000000,7.65884,7.69765,7.37779,7.45591,97063.229227568,0
+IFF.US,D,19870224,000000,7.47926,7.51836,7.37779,7.45591,70136.921172889,0
+IFF.US,D,19870225,000000,7.49482,7.53393,7.45591,7.53393,323246.65328935,0
+IFF.US,D,19870226,000000,7.53393,7.55688,7.37779,7.51836,101419.31382501,0
+IFF.US,D,19870227,000000,7.49482,7.59618,7.44035,7.59618,52057.799617099,0
+IFF.US,D,19870302,000000,7.58082,7.65884,7.49482,7.49482,140916.4434994,0
+IFF.US,D,19870303,000000,7.45591,7.58082,7.45591,7.49482,209128.60671453,0
+IFF.US,D,19870304,000000,7.49482,7.55688,7.4168,7.4168,166300.71181893,0
+IFF.US,D,19870305,000000,7.47926,7.49482,7.37779,7.44035,175920.44093694,0
+IFF.US,D,19870306,000000,7.40144,7.45591,7.35465,7.45591,125398.59004879,0
+IFF.US,D,19870309,000000,7.47926,7.49482,7.35465,7.35465,56164.15296053,0
+IFF.US,D,19870310,000000,7.37779,7.40144,7.33898,7.33898,126295.99829493,0
+IFF.US,D,19870311,000000,7.35465,7.35465,7.09735,7.19852,120401.93463313,0
+IFF.US,D,19870312,000000,7.17497,7.26096,7.15941,7.19852,93086.817349639,0
+IFF.US,D,19870313,000000,7.26096,7.44035,7.23743,7.44035,154123.77526653,0
+IFF.US,D,19870316,000000,7.45591,7.47926,7.33898,7.33898,100137.15702087,0
+IFF.US,D,19870317,000000,7.37779,7.58082,7.35465,7.58082,110913.16214831,0
+IFF.US,D,19870318,000000,7.62741,7.69016,7.56526,7.62741,282214.59005371,0
+IFF.US,D,19870319,000000,7.69016,7.70562,7.62741,7.64318,100013.30656156,0
+IFF.US,D,19870320,000000,7.62741,7.69016,7.62741,7.69016,125784.35377451,0
+IFF.US,D,19870323,000000,7.69016,7.92362,7.69016,7.86924,66931.021578684,0
+IFF.US,D,19870324,000000,7.94756,7.97031,7.78344,7.80679,103605.98504918,0
+IFF.US,D,19870325,000000,7.83033,7.83033,7.70562,7.78344,246566.97629484,0
+IFF.US,D,19870326,000000,7.76768,7.86924,7.72887,7.74443,113984.04443852,0
+IFF.US,D,19870327,000000,7.62741,7.62741,7.54969,7.54969,163354.69515573,0
+IFF.US,D,19870330,000000,7.46379,7.48714,7.38578,7.46379,137197.88421708,0
+IFF.US,D,19870331,000000,7.5026,7.62741,7.5026,7.58859,155274.97543747,0
+IFF.US,D,19870401,000000,7.5026,7.58859,7.46379,7.58859,86679.078832028,0
+IFF.US,D,19870402,000000,7.58859,7.62741,7.46379,7.48714,39493.069003588,0
+IFF.US,D,19870403,000000,7.54969,7.97031,7.52595,7.94756,93857.329633363,0
+IFF.US,D,19870406,000000,7.86924,7.86924,7.66651,7.70562,77445.113439728,0
+IFF.US,D,19870407,000000,7.62741,7.64318,7.52595,7.52595,100654.89254748,0
+IFF.US,D,19870408,000000,7.44813,7.52595,7.44813,7.5026,163740.45888145,0
+IFF.US,D,19870409,000000,7.54969,7.54969,7.42459,7.48714,136426.35676565,0
+IFF.US,D,19870410,000000,7.54969,7.69016,7.52595,7.58859,44751.637685658,0
+IFF.US,D,19870413,000000,7.54969,7.58859,7.26855,7.26855,240794.73275696,0
+IFF.US,D,19870414,000000,7.20639,7.2454,6.88655,7.14375,128735.4462762,0
+IFF.US,D,19870415,000000,7.26855,7.34657,7.08149,7.34657,109119.36082376,0
+IFF.US,D,19870416,000000,7.40892,7.72887,7.40892,7.64318,118345.20487446,0
+IFF.US,D,19870420,000000,7.60427,7.62741,7.48714,7.58859,47183.979493041,0
+IFF.US,D,19870421,000000,7.5026,7.5026,7.30756,7.5026,100013.30656156,0
+IFF.US,D,19870422,000000,7.5026,7.52595,7.16748,7.30756,178351.76757662,0
+IFF.US,D,19870423,000000,7.32342,7.32342,7.02682,7.10464,62438.904509541,0
+IFF.US,D,19870424,000000,7.14375,7.14375,6.9882,6.9882,165404.31874049,0
+IFF.US,D,19870427,000000,7.02682,7.06583,6.90231,7.04258,279519.31981223,0
+IFF.US,D,19870428,000000,7.06583,7.26855,7.06583,7.10464,118731.98376788,0
+IFF.US,D,19870429,000000,7.20639,7.2454,7.16748,7.18296,140916.4434994,0
+IFF.US,D,19870430,000000,7.20639,7.42459,7.18296,7.32342,109243.21128306,0
+IFF.US,D,19870501,000000,7.28451,7.28451,7.12867,7.14375,212461.40227113,0
+IFF.US,D,19870504,000000,7.14375,7.18296,7.02682,7.10464,87446.545612654,0
+IFF.US,D,19870505,000000,7.12867,7.22187,7.06583,7.20639,274004.92886994,0
+IFF.US,D,19870506,000000,7.20639,7.46379,7.20639,7.38578,207332.77505457,0
+IFF.US,D,19870507,000000,7.36213,7.38578,7.30756,7.32342,89109.390304011,0
+IFF.US,D,19870508,000000,7.38578,7.40892,7.22187,7.26855,216180.97672116,0
+IFF.US,D,19870511,000000,7.30756,7.34657,7.2454,7.2454,129372.97159133,0
+IFF.US,D,19870512,000000,7.22187,7.2454,7.12867,7.22187,54237.36466737,0
+IFF.US,D,19870513,000000,7.22187,7.30756,7.14375,7.28451,226181.39372638,0
+IFF.US,D,19870514,000000,7.2454,7.2454,7.06583,7.08149,60003.517199061,0
+IFF.US,D,19870515,000000,6.9882,7.18296,6.90231,6.90231,120525.78509243,0
+IFF.US,D,19870518,000000,6.88655,7.06583,6.84734,7.04258,92191.439438909,0
+IFF.US,D,19870519,000000,7.04258,7.04258,6.54325,6.78508,139118.58150405,0
+IFF.US,D,19870520,000000,6.76165,6.80084,6.66038,6.70726,137831.3488614,0
+IFF.US,D,19870521,000000,6.74598,6.96437,6.72293,6.8632,176689.93805297,0
+IFF.US,D,19870522,000000,6.90231,7.04258,6.90231,7.04258,59881.697075153,0
+IFF.US,D,19870526,000000,7.04258,7.20639,7.02682,7.20639,132581.91668863,0
+IFF.US,D,19870527,000000,7.18296,7.30756,7.16748,7.2454,85780.655418199,0
+IFF.US,D,19870528,000000,7.26855,7.28451,7.2454,7.28451,36287.169409384,0
+IFF.US,D,19870529,000000,7.26855,7.38578,7.26855,7.34657,43211.628285909,0
+IFF.US,D,19870601,000000,7.38578,7.42459,7.34657,7.42459,51798.931853792,0
+IFF.US,D,19870602,000000,7.38578,7.40892,7.34657,7.36213,115140.32044796,0
+IFF.US,D,19870603,000000,7.44813,7.54969,7.44813,7.48714,132709.82781873,0
+IFF.US,D,19870604,000000,7.44813,7.48714,7.38578,7.46379,224001.82867611,0
+IFF.US,D,19870605,000000,7.42459,7.44813,7.28451,7.32342,86934.901092236,0
+IFF.US,D,19870608,000000,7.34657,7.40892,7.30756,7.38578,61032.897246092,0
+IFF.US,D,19870609,000000,7.38578,7.38578,7.30756,7.38578,104243.51036431,0
+IFF.US,D,19870610,000000,7.36213,7.46379,7.34657,7.38578,118094.45845275,0
+IFF.US,D,19870611,000000,7.38578,7.44813,7.32342,7.44813,56676.812648647,0
+IFF.US,D,19870612,000000,7.5026,7.69016,7.46379,7.56526,171815.10276121,0
+IFF.US,D,19870615,000000,7.62741,7.69016,7.56526,7.58859,75650.296947469,0
+IFF.US,D,19870616,000000,7.62741,7.83033,7.62741,7.80679,145148.67763753,0
+IFF.US,D,19870617,000000,7.71331,7.91593,7.71331,7.71331,103346.10211817,0
+IFF.US,D,19870618,000000,7.61155,7.7993,7.61155,7.7993,60773.014315086,0
+IFF.US,D,19870619,000000,7.87722,8.04064,7.85368,8.04064,132581.91668863,0
+IFF.US,D,19870622,000000,8.04064,8.20593,8.01829,8.14211,177074.68661097,0
+IFF.US,D,19870623,000000,8.11846,8.14211,8.04064,8.05591,114886.52852315,0
+IFF.US,D,19870624,000000,8.01829,8.14211,8.00223,8.00223,79753.604787803,0
+IFF.US,D,19870625,000000,7.93928,8.05591,7.91593,7.91593,67831.475327912,0
+IFF.US,D,19870626,000000,7.93928,7.93928,7.71331,7.7993,66675.199318476,0
+IFF.US,D,19870629,000000,7.7993,7.87722,7.77556,7.85368,48339.240334778,0
+IFF.US,D,19870630,000000,7.85368,7.90027,7.7993,7.85368,105141.93377814,0
+IFF.US,D,19870701,000000,7.81477,7.83811,7.6745,7.6745,52569.444137517,0
+IFF.US,D,19870702,000000,7.71331,7.83811,7.71331,7.71331,50003.100193834,0
+IFF.US,D,19870706,000000,7.73695,7.76,7.59618,7.6745,59623.844479545,0
+IFF.US,D,19870707,000000,7.71331,8.00223,7.6745,8.00223,160401.57231864,0
+IFF.US,D,19870708,000000,8.00223,8.00223,7.85368,7.95514,125141.75262088,0
+IFF.US,D,19870709,000000,7.95514,7.95514,7.77556,7.7993,116681.34501541,0
+IFF.US,D,19870710,000000,7.7993,7.83811,7.69765,7.69765,46545.439010218,0
+IFF.US,D,19870713,000000,7.65884,7.65884,7.55688,7.65884,78600.374281464,0
+IFF.US,D,19870714,000000,7.61155,7.73695,7.55688,7.73695,74878.769496045,0
+IFF.US,D,19870715,000000,8.00223,8.20593,8.00223,8.103,485830.83616135,0
+IFF.US,D,19870716,000000,7.95514,8.04064,7.90027,8.01829,128861.32707091,0
+IFF.US,D,19870717,000000,8.01829,8.1822,8.00223,8.1822,200281.42021564,0
+IFF.US,D,19870720,000000,8.1822,8.32119,8.103,8.20593,113089.68169549,0
+IFF.US,D,19870721,000000,8.15826,8.28356,8.14211,8.20593,185535.09421646,0
+IFF.US,D,19870722,000000,8.28356,8.38305,8.24406,8.38305,77828.846830041,0
+IFF.US,D,19870723,000000,8.28356,8.38305,8.28356,8.34552,272209.09720999,0
+IFF.US,D,19870724,000000,8.32119,8.32119,8.28356,8.29814,46415.497544715,0
+IFF.US,D,19870727,000000,8.28356,8.39871,8.24406,8.34552,183354.51399848,0
+IFF.US,D,19870728,000000,8.32119,8.70152,8.32119,8.64389,317732.26234707,0
+IFF.US,D,19870729,000000,8.64389,8.82919,8.62665,8.79018,274392.72293106,0
+IFF.US,D,19870730,000000,8.79018,8.9463,8.79018,8.86868,333889.6714482,0
+IFF.US,D,19870731,000000,8.80642,8.82919,8.64389,8.68901,97706.845548887,0
+IFF.US,D,19870803,000000,8.64389,8.68901,8.58529,8.62665,85398.952363284,0
+IFF.US,D,19870804,000000,8.58529,8.70152,8.58529,8.68901,82704.697289498,0
+IFF.US,D,19870805,000000,8.79018,8.86868,8.72575,8.7422,67442.666099102,0
+IFF.US,D,19870806,000000,8.7422,8.82919,8.72575,8.82919,57313.322796072,0
+IFF.US,D,19870807,000000,8.7422,8.80642,8.7422,8.79018,73466.671226401,0
+IFF.US,D,19870810,000000,8.7422,8.9463,8.7422,8.92858,191304.29225124,0
+IFF.US,D,19870811,000000,8.90493,8.97083,8.84495,8.9463,129243.03012582,0
+IFF.US,D,19870812,000000,8.89006,9.14726,8.89006,9.14726,147582.03461262,0
+IFF.US,D,19870813,000000,9.10707,9.2105,9.0322,9.0846,173608.90408577,0
+IFF.US,D,19870814,000000,9.10707,9.23454,9.0846,9.10707,242463.66845451,0
+IFF.US,D,19870817,000000,9.10707,9.2105,9.0846,9.2105,178868.48793554,0
+IFF.US,D,19870818,000000,9.13307,9.13307,8.9463,8.9925,200404.25550724,0
+IFF.US,D,19870819,000000,9.0322,9.07131,8.97083,9.04757,95907.968385831,0
+IFF.US,D,19870820,000000,9.13307,9.28803,9.0846,9.14726,118860.91006568,0
+IFF.US,D,19870821,000000,9.31216,9.33669,9.00768,9.07131,168611.2335024,0
+IFF.US,D,19870824,000000,9.07131,9.07131,8.97083,8.9925,60773.014315086,0
+IFF.US,D,19870825,000000,9.00768,9.0846,8.9925,9.04757,200026.61312313,0
+IFF.US,D,19870826,000000,9.04757,9.14726,9.00768,9.13307,76804.542621507,0
+IFF.US,D,19870827,000000,9.13307,9.18764,9.0846,9.17228,47825.565478961,0
+IFF.US,D,19870828,000000,9.14726,9.18764,9.13307,9.13307,199380.9664664,0
+IFF.US,D,19870831,000000,9.14726,9.2105,9.10707,9.18764,56930.604573458,0
+IFF.US,D,19870901,000000,9.18764,9.2105,8.97083,8.97083,117705.64922394,0
+IFF.US,D,19870902,000000,8.97083,9.04757,8.92858,9.0322,153223.3215173,0
+IFF.US,D,19870903,000000,8.9925,9.0322,8.92858,8.97083,120910.53365045,0
+IFF.US,D,19870904,000000,9.00768,9.10707,8.68901,8.72575,77703.981203034,0
+IFF.US,D,19870908,000000,8.60252,8.76545,8.34552,8.7422,236181.81073161,0
+IFF.US,D,19870909,000000,8.66616,8.84495,8.60252,8.72575,43983.155737332,0
+IFF.US,D,19870910,000000,8.84495,8.92858,8.82919,8.84495,138221.17325791,0
+IFF.US,D,19870911,000000,8.84495,8.86868,8.60252,8.7422,84753.305706567,0
+IFF.US,D,19870914,000000,8.76545,8.79018,8.56066,8.79018,52698.37043532,0
+IFF.US,D,19870915,000000,8.82919,8.82919,8.54656,8.56066,42442.131169884,0
+IFF.US,D,19870916,000000,8.60252,8.89006,8.50165,8.76545,80647.967530834,0
+IFF.US,D,19870917,000000,8.9925,9.0322,8.90493,8.9925,85264.950226984,0
+IFF.US,D,19870918,000000,9.31216,9.37382,9.13307,9.18764,169506.61141314,0
+IFF.US,D,19870921,000000,8.9925,9.31216,8.97083,8.9925,204381.68255287,0
+IFF.US,D,19870922,000000,9.20458,9.24339,8.97744,9.20458,168735.08396171,0
+IFF.US,D,19870923,000000,9.20458,9.30437,9.14056,9.21818,90656.505877655,0
+IFF.US,D,19870924,000000,9.21818,9.21818,9.06471,9.09948,74496.051273431,0
+IFF.US,D,19870925,000000,9.16558,9.16558,9.039,9.09948,63600.256357474,0
+IFF.US,D,19870928,000000,9.14056,9.16558,9.00009,9.039,181561.72784162,0
+IFF.US,D,19870929,000000,9.07693,9.07693,8.89567,8.9133,43336.493912916,0
+IFF.US,D,19870930,000000,8.87715,8.96226,8.86209,8.9133,141685.94061542,0
+IFF.US,D,19871001,000000,8.97744,9.039,8.93685,9.01615,95907.968385831,0
+IFF.US,D,19871002,000000,9.14056,9.20458,9.06471,9.07693,126938.59944854,0
+IFF.US,D,19871005,000000,9.07693,9.09948,8.97744,9.039,83217.356977615,0
+IFF.US,D,19871006,000000,9.039,9.039,8.86209,8.9133,85906.536212905,0
+IFF.US,D,19871007,000000,8.93685,9.01615,8.9133,8.93685,93340.609274449,0
+IFF.US,D,19871008,000000,8.9133,8.97744,8.87715,8.93685,134631.5402734,0
+IFF.US,D,19871009,000000,8.89567,8.89567,8.86209,8.86209,119627.36167861,0
+IFF.US,D,19871012,000000,8.81342,8.81342,8.65197,8.73393,56289.018587537,0
+IFF.US,D,19871013,000000,8.69344,8.71009,8.60942,8.69344,118987.80602808,0
+IFF.US,D,19871014,000000,8.60942,8.60942,8.5314,8.54656,160014.79342523,0
+IFF.US,D,19871015,000000,8.00223,8.24406,7.96233,8.16604,268880.36232418,0
+IFF.US,D,19871016,000000,8.12575,8.24406,7.86146,7.86146,220540.10682169,0
+IFF.US,D,19871019,000000,7.47128,7.47128,6.66038,6.82419,357862.85666578,0
+IFF.US,D,19871020,000000,6.8632,7.31583,6.05181,6.34052,199380.9664664,0
+IFF.US,D,19871021,000000,6.29414,7.15182,6.29414,7.08937,266059.21128798,0
+IFF.US,D,19871022,000000,7.04997,7.04997,6.84734,6.949,179764.88101396,0
+IFF.US,D,19871023,000000,6.82419,6.88655,6.74598,6.76165,93219.80431824,0
+IFF.US,D,19871026,000000,6.66038,6.66038,6.1378,6.1378,128604.48964299,0
+IFF.US,D,19871027,000000,6.21552,6.31738,6.05181,6.29414,176303.15915955,0
+IFF.US,D,19871028,000000,6.1378,6.3562,6.05181,6.17671,72446.427688663,0
+IFF.US,D,19871029,000000,6.09101,6.49676,6.07555,6.49676,161559.87866347,0
+IFF.US,D,19871030,000000,6.62127,7.06583,6.62127,7.02682,140787.51720159,0
+IFF.US,D,19871102,000000,7.02682,7.11291,7.01126,7.11291,92191.439438909,0
+IFF.US,D,19871103,000000,7.11291,7.11291,6.8632,6.92585,48083.418074569,0
+IFF.US,D,19871104,000000,6.91038,7.12867,6.80084,7.04997,86806.989962132,0
+IFF.US,D,19871105,000000,7.04997,7.15182,7.04997,7.04997,121812.00256737,0
+IFF.US,D,19871106,000000,7.06583,7.12867,6.91038,6.91038,181433.81671152,0
+IFF.US,D,19871109,000000,6.91038,6.91038,6.66038,6.66038,106550.98654468,0
+IFF.US,D,19871110,000000,6.59792,6.62127,6.37963,6.37963,144760.88357643,0
+IFF.US,D,19871111,000000,6.25503,6.41854,6.25503,6.37963,69753.187782575,0
+IFF.US,D,19871112,000000,6.54325,6.91038,6.54325,6.82419,86163.373640812,0
+IFF.US,D,19871113,000000,6.78508,6.9882,6.74598,6.82419,48597.092930385,0
+IFF.US,D,19871116,000000,6.8632,7.12867,6.8632,7.06583,121424.20850626,0
+IFF.US,D,19871117,000000,7.06583,7.06583,6.9882,7.04997,56797.617604857,0
+IFF.US,D,19871118,000000,7.01126,7.02682,6.92585,6.96437,123477.89276182,0
+IFF.US,D,19871119,000000,6.92585,6.949,6.82419,6.82419,163094.81222473,0
+IFF.US,D,19871120,000000,6.74598,6.96437,6.66038,6.96437,98729.119422023,0
+IFF.US,D,19871123,000000,6.92585,6.9882,6.88655,6.92585,35262.865200849,0
+IFF.US,D,19871124,000000,6.91038,7.02682,6.76165,6.80084,50389.879087245,0
+IFF.US,D,19871125,000000,6.84734,6.949,6.82419,6.92585,44105.991028941,0
+IFF.US,D,19871127,000000,6.92585,6.92585,6.78508,6.78508,7179.2659690352,0
+IFF.US,D,19871130,000000,6.74598,6.74598,6.3562,6.49676,99500.646873447,0
+IFF.US,D,19871201,000000,6.45765,6.62127,6.45765,6.58236,77828.846830041,0
+IFF.US,D,19871202,000000,6.55902,6.66038,6.54325,6.64472,50003.100193834,0
+IFF.US,D,19871203,000000,6.52011,6.62127,6.37963,6.45765,81165.703057447,0
+IFF.US,D,19871204,000000,6.37963,6.41854,6.23956,6.41854,91166.120062675,0
+IFF.US,D,19871207,000000,6.37963,6.54325,6.34052,6.41854,63600.256357474,0
+IFF.US,D,19871208,000000,6.45765,6.69949,6.45765,6.66038,100783.81884529,0
+IFF.US,D,19871209,000000,6.66038,6.949,6.62127,6.91038,178612.66567533,0
+IFF.US,D,19871210,000000,6.78508,6.949,6.74598,6.84734,157585.49712094,0
+IFF.US,D,19871211,000000,6.82419,6.8632,6.55902,6.58236,87318.63448255,0
+IFF.US,D,19871214,000000,6.59792,6.88655,6.59792,6.88655,102577.62016984,0
+IFF.US,D,19871215,000000,6.84734,6.949,6.74598,6.91038,86420.211068721,0
+IFF.US,D,19871216,000000,6.949,7.02682,6.82419,6.9882,114754.55672225,0
+IFF.US,D,19871217,000000,6.9882,7.11291,6.62127,6.72293,455313.87995446,0
+IFF.US,D,19871218,000000,6.76952,7.17497,6.76952,7.17497,245290.9104969,0
+IFF.US,D,19871221,000000,7.22187,7.46379,7.17497,7.46379,135273.12625931,0
+IFF.US,D,19871222,000000,7.51039,7.58859,7.26096,7.54969,84495.453110959,0
+IFF.US,D,19871223,000000,7.52595,7.54969,7.38578,7.48714,69753.187782575,0
+IFF.US,D,19871224,000000,7.48714,7.51039,7.48714,7.48714,45264.297373775,0
+IFF.US,D,19871228,000000,7.46379,7.48714,7.26096,7.28451,53854.646444756,0
+IFF.US,D,19871229,000000,7.23743,7.28451,7.1205,7.13626,35520.717796456,0
+IFF.US,D,19871230,000000,7.15941,7.29987,7.15941,7.23743,43592.316173124,0
+IFF.US,D,19871231,000000,7.26096,7.29987,7.17497,7.28451,42183.263406578,0
+IFF.US,D,19880104,000000,7.23743,7.54969,7.23743,7.42459,133348.36830155,0
+IFF.US,D,19880105,000000,7.48714,7.52595,7.46379,7.48714,75136.622091653,0
+IFF.US,D,19880106,000000,7.54969,7.83811,7.51039,7.83811,125398.59004879,0
+IFF.US,D,19880107,000000,7.81477,7.83811,7.71331,7.77556,102957.29288936,0
+IFF.US,D,19880108,000000,7.79123,7.79123,7.36213,7.36213,125271.69408639,0
+IFF.US,D,19880111,000000,7.32342,7.42459,7.28451,7.32342,85012.173469873,0
+IFF.US,D,19880112,000000,7.29987,7.29987,7.0739,7.28451,75393.459519561,0
+IFF.US,D,19880113,000000,7.28451,7.42459,7.19852,7.33898,60262.384962368,0
+IFF.US,D,19880114,000000,7.32342,7.40144,7.32342,7.38578,17563.416364575,0
+IFF.US,D,19880115,000000,7.51039,7.71331,7.51039,7.71331,95141.516772904,0
+IFF.US,D,19880118,000000,7.71331,7.75242,7.69016,7.71331,37571.356548924,0
+IFF.US,D,19880119,000000,7.69016,7.93928,7.6745,7.77556,77062.395217113,0
+IFF.US,D,19880120,000000,7.6745,7.71331,7.38578,7.62741,61157.762873099,0
+IFF.US,D,19880121,000000,7.48714,7.48714,7.33898,7.36213,87059.766719243,0
+IFF.US,D,19880122,000000,7.38578,7.51039,7.33898,7.48714,50262.98312484,0
+IFF.US,D,19880125,000000,7.52595,7.77556,7.52595,7.75242,302472.26149207,0
+IFF.US,D,19880126,000000,7.71331,7.83811,7.69016,7.75242,31285.438155221,0
+IFF.US,D,19880127,000000,7.77556,7.93928,7.75242,7.79123,131299.75988448,0
+IFF.US,D,19880128,000000,7.79123,7.87722,7.75242,7.79123,57702.132024881,0
+IFF.US,D,19880129,000000,7.75242,7.83811,7.71331,7.77556,66163.554798058,0
+IFF.US,D,19880201,000000,7.79123,7.87722,7.75242,7.83811,148481.47319415,0
+IFF.US,D,19880202,000000,7.83811,7.91593,7.77556,7.91593,137711.55907289,0
+IFF.US,D,19880203,000000,7.85368,7.95514,7.71331,7.72887,77575.05490523,0
+IFF.US,D,19880204,000000,7.75242,7.77556,7.61155,7.6745,68465.955139937,0
+IFF.US,D,19880205,000000,7.6745,7.75242,7.6745,7.6745,39235.216407981,0
+IFF.US,D,19880208,000000,7.58859,7.58859,7.51039,7.52595,28720.109379238,0
+IFF.US,D,19880209,000000,7.48714,7.52595,7.42459,7.46379,140271.81201038,0
+IFF.US,D,19880210,000000,7.51039,7.79123,7.51039,7.75242,62698.787440547,0
+IFF.US,D,19880211,000000,7.87722,7.97848,7.79123,7.97848,248236.9271601,0
+IFF.US,D,19880212,000000,8.00223,8.1822,7.97848,8.16604,109119.36082376,0
+IFF.US,D,19880216,000000,8.20593,8.22839,8.103,8.11846,144632.97244632,0
+IFF.US,D,19880217,000000,8.14211,8.1822,8.00223,8.04064,185665.03568196,0
+IFF.US,D,19880218,000000,8.07945,8.103,8.01829,8.06379,50519.820552748,0
+IFF.US,D,19880219,000000,8.04064,8.28356,8.04064,8.24406,126681.76202064,0
+IFF.US,D,19880222,000000,8.20593,8.22839,8.11846,8.20593,139890.10895546,0
+IFF.US,D,19880223,000000,8.22839,8.30611,8.16604,8.20593,137831.3488614,0
+IFF.US,D,19880224,000000,8.20593,8.22839,8.11846,8.14211,52187.741082602,0
+IFF.US,D,19880225,000000,8.1822,8.24406,8.06379,8.103,93729.418503259,0
+IFF.US,D,19880226,000000,8.07945,8.16604,8.06379,8.11846,25774.09271604,0
+IFF.US,D,19880229,000000,8.11846,8.24406,8.11846,8.16604,56032.181159629,0
+IFF.US,D,19880301,000000,8.24406,8.36709,8.20593,8.34552,153478.12860981,0
+IFF.US,D,19880302,000000,8.36709,8.56913,8.32897,8.5314,160534.55928724,0
+IFF.US,D,19880303,000000,8.49525,8.5314,8.24406,8.24406,114886.52852315,0
+IFF.US,D,19880304,000000,8.24406,8.28356,8.11846,8.20593,93857.329633363,0
+IFF.US,D,19880307,000000,8.20593,8.20593,8.11846,8.11846,38468.764795054,0
+IFF.US,D,19880308,000000,8.04064,8.16604,8.00223,8.11846,92315.289898215,0
+IFF.US,D,19880309,000000,8.11846,8.20593,8.06379,8.20593,99239.748774741,0
+IFF.US,D,19880310,000000,8.16604,8.16604,8.04064,8.04064,45650.061099487,0
+IFF.US,D,19880311,000000,8.07945,8.07945,7.97848,8.07945,60904.986115988,0
+IFF.US,D,19880314,000000,8.06379,8.20593,8.06379,8.20593,14362.592608867,0
+IFF.US,D,19880315,000000,8.16604,8.1822,8.14211,8.16604,52439.502672013,0
+IFF.US,D,19880316,000000,8.11846,8.1822,8.103,8.1822,35644.568255764,0
+IFF.US,D,19880317,000000,8.20593,8.20593,8.14211,8.20593,126938.59944854,0
+IFF.US,D,19880318,000000,8.20593,8.45594,8.20593,8.34552,137711.55907289,0
+IFF.US,D,19880321,000000,8.32897,8.3531,8.26701,8.3531,34493.368084824,0
+IFF.US,D,19880322,000000,8.3531,8.4785,8.32897,8.41565,36413.05020409,0
+IFF.US,D,19880323,000000,8.37497,8.45594,8.37497,8.41565,50389.879087245,0
+IFF.US,D,19880324,000000,8.31311,8.31311,8.14211,8.14211,67316.785304396,0
+IFF.US,D,19880325,000000,8.16604,8.16604,8.06379,8.07945,118215.26340896,0
+IFF.US,D,19880328,000000,8.06379,8.07945,8.01829,8.04064,72315.471055461,0
+IFF.US,D,19880329,000000,8.01829,8.103,8.00223,8.04064,107065.67656819,0
+IFF.US,D,19880330,000000,8.00223,8.01829,8.00223,8.01829,52187.741082602,0
+IFF.US,D,19880331,000000,7.96233,8.103,7.96233,8.07945,104115.59923419,0
+IFF.US,D,19880404,000000,8.04064,8.07945,8.04064,8.06379,55519.521471512,0
+IFF.US,D,19880405,000000,8.06379,8.16604,8.06379,8.14211,90139.785518741,0
+IFF.US,D,19880406,000000,8.103,8.26701,8.103,8.26701,96551.58470715,0
+IFF.US,D,19880407,000000,8.26701,8.32897,8.25085,8.26701,159378.2832778,0
+IFF.US,D,19880408,000000,8.26701,8.3531,8.22839,8.3531,70651.611196404,0
+IFF.US,D,19880411,000000,8.3531,8.3531,8.26701,8.31311,73851.419784413,0
+IFF.US,D,19880412,000000,8.26701,8.4785,8.25085,8.4785,72702.249948872,0
+IFF.US,D,19880413,000000,8.43131,8.4785,8.39073,8.4785,51675.081394485,0
+IFF.US,D,19880414,000000,8.4785,8.4785,8.00223,8.01829,103605.98504918,0
+IFF.US,D,19880415,000000,7.90027,7.93928,7.81477,7.90027,80905.820126442,0
+IFF.US,D,19880418,000000,7.85368,7.85368,7.72887,7.77556,125398.59004879,0
+IFF.US,D,19880419,000000,7.79123,7.79123,7.60427,7.60427,124246.37471016,0
+IFF.US,D,19880420,000000,7.62741,7.77556,7.60427,7.72887,42312.189704381,0
+IFF.US,D,19880421,000000,7.81477,7.93928,7.77556,7.79123,127326.39350966,0
+IFF.US,D,19880422,000000,7.81477,8.00223,7.81477,8.00223,27823.716300808,0
+IFF.US,D,19880425,000000,8.01829,8.01829,7.93928,7.96233,65136.205086426,0
+IFF.US,D,19880426,000000,7.97848,8.00223,7.96233,7.96233,78338.46101506,0
+IFF.US,D,19880427,000000,7.97848,7.97848,7.93928,7.96233,74751.87353364,0
+IFF.US,D,19880428,000000,7.96233,8.04064,7.87722,8.00223,95649.100622524,0
+IFF.US,D,19880429,000000,7.96233,7.97848,7.90027,7.97848,60003.517199061,0
+IFF.US,D,19880502,000000,7.97848,7.97848,7.87722,7.90027,41927.441146369,0
+IFF.US,D,19880503,000000,7.91593,7.93928,7.87722,7.93928,156303.3403168,0
+IFF.US,D,19880504,000000,7.97848,8.06379,7.96233,7.96233,60390.296092472,0
+IFF.US,D,19880505,000000,7.93928,7.96233,7.93928,7.96233,41288.900663546,0
+IFF.US,D,19880506,000000,7.97848,7.97848,7.85368,7.85368,52187.741082602,0
+IFF.US,D,19880509,000000,7.85368,7.90027,7.77556,7.81477,32951.328349677,0
+IFF.US,D,19880510,000000,7.81477,7.81477,7.69016,7.72887,89625.095495226,0
+IFF.US,D,19880511,000000,7.69016,7.69016,7.62741,7.66651,49881.280069925,0
+IFF.US,D,19880512,000000,7.66651,7.71331,7.62741,7.65065,86420.211068721,0
+IFF.US,D,19880513,000000,7.69016,7.72887,7.65065,7.65065,91935.6171787,0
+IFF.US,D,19880516,000000,7.65065,7.71331,7.60427,7.71331,42183.263406578,0
+IFF.US,D,19880517,000000,7.71331,7.90027,7.71331,7.77556,158609.80132948,0
+IFF.US,D,19880518,000000,7.69016,7.71331,7.60427,7.62741,104243.51036431,0
+IFF.US,D,19880519,000000,7.60427,7.77556,7.54969,7.75242,134758.4362358,0
+IFF.US,D,19880520,000000,7.72887,7.81477,7.69016,7.81477,71034.329419018,0
+IFF.US,D,19880523,000000,7.81477,7.85368,7.75242,7.85368,94755.753047192,0
+IFF.US,D,19880524,000000,7.83811,7.90027,7.83811,7.85368,109886.82760438,0
+IFF.US,D,19880525,000000,7.90027,8.01829,7.90027,7.96233,69235.452255962,0
+IFF.US,D,19880526,000000,7.93928,8.14211,7.91593,8.14211,47695.624013458,0
+IFF.US,D,19880527,000000,8.12575,8.14211,8.04064,8.06379,34493.368084824,0
+IFF.US,D,19880531,000000,8.06379,8.51722,8.00223,8.43131,153355.2933182,0
+IFF.US,D,19880601,000000,8.4785,8.76545,8.43131,8.76545,237591.87866585,0
+IFF.US,D,19880602,000000,8.64389,8.72575,8.51722,8.64389,180917.0963526,0
+IFF.US,D,19880603,000000,8.60252,8.76545,8.60252,8.7422,198100.83999766,0
+IFF.US,D,19880606,000000,8.7422,8.7422,8.60252,8.66616,19105.456099723,0
+IFF.US,D,19880607,000000,8.64389,8.70152,8.61848,8.70152,141043.33946181,0
+IFF.US,D,19880608,000000,8.68182,8.76545,8.61848,8.76545,243362.09186834,0
+IFF.US,D,19880609,000000,8.76545,8.79018,8.68182,8.76545,130145.51421045,0
+IFF.US,D,19880610,000000,8.68182,8.80642,8.64389,8.76545,128478.6088483,0
+IFF.US,D,19880613,000000,8.80642,8.80642,8.72575,8.7422,35644.568255764,0
+IFF.US,D,19880614,000000,8.70152,8.85282,8.70152,8.76545,148865.20658445,0
+IFF.US,D,19880615,000000,8.76545,8.80642,8.76545,8.79018,35262.865200849,0
+IFF.US,D,19880616,000000,8.76545,8.79018,8.70152,8.72575,83217.356977615,0
+IFF.US,D,19880617,000000,8.76545,8.76545,8.43131,8.60252,221185.75347842,0
+IFF.US,D,19880620,000000,8.60252,8.60252,8.4785,8.577,75522.385817365,0
+IFF.US,D,19880621,000000,8.62665,8.83776,8.58529,8.81342,66419.377058267,0
+IFF.US,D,19880622,000000,9.039,9.0846,8.93685,9.00009,98343.355696312,0
+IFF.US,D,19880623,000000,9.00009,9.00009,8.87715,8.87715,76549.735528996,0
+IFF.US,D,19880624,000000,8.9133,8.93685,8.81342,8.81342,25258.387524825,0
+IFF.US,D,19880627,000000,8.79018,8.79018,8.60252,8.60252,42954.790858001,0
+IFF.US,D,19880628,000000,8.60252,8.79018,8.60252,8.79018,51028.419570068,0
+IFF.US,D,19880629,000000,8.83776,8.83776,8.62665,8.71009,49881.280069925,0
+IFF.US,D,19880630,000000,8.66616,8.9133,8.66616,8.89567,35002.982269843,0
+IFF.US,D,19880701,000000,8.87715,8.9133,8.68901,8.71009,77445.113439728,0
+IFF.US,D,19880705,000000,8.65197,8.71009,8.62665,8.71009,65519.938476739,0
+IFF.US,D,19880706,000000,8.60252,8.66616,8.41565,8.4785,142324.48109825,0
+IFF.US,D,19880707,000000,8.4392,8.4785,8.31311,8.31311,241951.0087664,0
+IFF.US,D,19880708,000000,8.25085,8.29114,8.12575,8.12575,227589.43132523,0
+IFF.US,D,19880711,000000,8.14211,8.14211,8.06379,8.07945,284649.97736419,0
+IFF.US,D,19880712,000000,8.06379,8.103,8.00223,8.07945,86806.989962132,0
+IFF.US,D,19880713,000000,8.103,8.22839,8.103,8.16604,127705.05106147,0
+IFF.US,D,19880714,000000,8.16604,8.25085,8.103,8.22839,36287.169409384,0
+IFF.US,D,19880715,000000,8.22839,8.37497,8.19007,8.37497,87957.174965372,0
+IFF.US,D,19880718,000000,8.37497,8.37497,8.20593,8.22839,53854.646444756,0
+IFF.US,D,19880719,000000,8.22839,8.25085,8.16604,8.16604,59234.020083037,0
+IFF.US,D,19880720,000000,8.16604,8.22839,8.14211,8.22839,158735.68212418,0
+IFF.US,D,19880721,000000,8.19007,8.25085,8.16604,8.19007,33721.840633401,0
+IFF.US,D,19880722,000000,8.14211,8.14211,7.97848,7.97848,62698.787440547,0
+IFF.US,D,19880725,000000,7.97848,8.06379,7.95514,8.04064,30642.837001602,0
+IFF.US,D,19880726,000000,8.00223,8.16604,8.00223,8.103,46161.705619905,0
+IFF.US,D,19880727,000000,8.103,8.20593,8.04064,8.04064,161941.58171838,0
+IFF.US,D,19880728,000000,8.06379,8.20593,8.00223,8.103,80008.411880312,0
+IFF.US,D,19880729,000000,8.103,8.4392,8.103,8.4392,84495.453110959,0
+IFF.US,D,19880801,000000,8.37497,8.46323,8.31311,8.33665,44494.80025775,0
+IFF.US,D,19880802,000000,8.29114,8.33665,8.27479,8.33665,21795.650502713,0
+IFF.US,D,19880803,000000,8.29114,8.33665,8.27479,8.27479,49881.280069925,0
+IFF.US,D,19880804,000000,8.31311,8.31311,8.12575,8.16604,56676.812648647,0
+IFF.US,D,19880805,000000,8.07945,8.14211,8.07945,8.12575,108858.46272506,0
+IFF.US,D,19880808,000000,8.12575,8.20593,8.103,8.103,59747.694938852,0
+IFF.US,D,19880809,000000,8.12575,8.12575,7.89308,7.89308,245158.938696,0
+IFF.US,D,19880810,000000,7.85368,7.85368,7.69016,7.81477,110913.16214831,0
+IFF.US,D,19880811,000000,7.83033,7.83033,7.76768,7.79123,163094.81222473,0
+IFF.US,D,19880812,000000,7.79123,7.79123,7.72887,7.72887,35520.717796456,0
+IFF.US,D,19880815,000000,7.69016,7.70562,7.60427,7.62741,32057.980774344,0
+IFF.US,D,19880816,000000,7.58082,7.75242,7.54141,7.60427,122448.5127148,0
+IFF.US,D,19880817,000000,7.60427,7.72887,7.54141,7.72887,72955.026705983,0
+IFF.US,D,19880818,000000,7.69016,7.87722,7.69016,7.85368,34618.23371183,0
+IFF.US,D,19880819,000000,7.83033,7.91593,7.83033,7.87722,53978.496904064,0
+IFF.US,D,19880822,000000,7.87722,7.87722,7.75242,7.75242,53854.646444756,0
+IFF.US,D,19880823,000000,7.76768,7.87722,7.72887,7.75242,43084.732323504,0
+IFF.US,D,19880824,000000,7.70562,7.75242,7.66651,7.69016,61032.897246092,0
+IFF.US,D,19880825,000000,7.66651,7.70562,7.64318,7.66651,54491.156592181,0
+IFF.US,D,19880826,000000,7.69016,7.69016,7.62741,7.66651,15002.148259389,0
+IFF.US,D,19880829,000000,7.62741,7.70562,7.62741,7.70562,21674.845546503,0
+IFF.US,D,19880830,000000,7.70562,7.75242,7.69016,7.72887,37821.087802937,0
+IFF.US,D,19880831,000000,7.75242,7.75242,7.66651,7.69016,123346.93612863,0
+IFF.US,D,19880901,000000,7.69016,7.69016,7.39336,7.54141,115275.33775196,0
+IFF.US,D,19880902,000000,7.58082,7.79123,7.58082,7.79123,97960.637473697,0
+IFF.US,D,19880906,000000,7.83033,7.83033,7.81477,7.83033,27306.995941895,0
+IFF.US,D,19880907,000000,7.83033,7.87722,7.75242,7.75242,62319.114721031,0
+IFF.US,D,19880908,000000,7.72887,7.83033,7.70562,7.81477,47312.905790844,0
+IFF.US,D,19880909,000000,7.85368,7.89308,7.76768,7.83033,156303.3403168,0
+IFF.US,D,19880912,000000,7.87722,7.89308,7.83033,7.83033,78857.211709373,0
+IFF.US,D,19880913,000000,7.83033,7.83033,7.70562,7.76768,58980.228158226,0
+IFF.US,D,19880914,000000,7.83033,7.95514,7.75242,7.95514,118215.26340896,0
+IFF.US,D,19880915,000000,8.00223,8.06379,7.93928,7.93928,110400.5024602,0
+IFF.US,D,19880916,000000,7.87722,8.16604,7.87722,8.14211,199125.1442062,0
+IFF.US,D,19880919,000000,8.07945,8.07945,8.00223,8.07945,103729.83550848,0
+IFF.US,D,19880920,000000,8.06379,8.14998,8.02586,8.08674,97706.845548887,0
+IFF.US,D,19880921,000000,8.10979,8.12575,8.02586,8.10979,238362.39094958,0
+IFF.US,D,19880922,000000,8.12575,8.12575,8.02586,8.06379,78600.374281464,0
+IFF.US,D,19880923,000000,8.04823,8.04823,7.93928,7.93928,123219.02499853,0
+IFF.US,D,19880926,000000,7.91593,8.00223,7.90027,7.98627,78857.211709373,0
+IFF.US,D,19880927,000000,7.98627,7.98627,7.85368,7.85368,51161.406538669,0
+IFF.US,D,19880928,000000,7.91593,7.91593,7.85368,7.87722,77961.833798642,0
+IFF.US,D,19880929,000000,7.87722,7.90027,7.77556,7.85368,382993.33306051,0
+IFF.US,D,19880930,000000,7.81477,7.83811,7.72887,7.79123,209254.48750923,0
+IFF.US,D,19881003,000000,7.77556,7.77556,7.60427,7.72887,211819.81628522,0
+IFF.US,D,19881004,000000,7.77556,7.83811,7.75242,7.77556,467749.68427016,0
+IFF.US,D,19881005,000000,7.81477,7.90027,7.77556,7.85368,148736.28028665,0
+IFF.US,D,19881006,000000,7.85368,7.85368,7.75242,7.77556,132834.69344574,0
+IFF.US,D,19881007,000000,7.81477,7.91593,7.79123,7.91593,209128.60671453,0
+IFF.US,D,19881010,000000,7.96233,7.96233,7.87722,7.87722,139118.58150405,0
+IFF.US,D,19881011,000000,7.85368,7.85368,7.81477,7.81477,123605.80389194,0
+IFF.US,D,19881012,000000,7.77556,7.77556,7.69016,7.77556,97063.229227568,0
+IFF.US,D,19881013,000000,7.72887,7.85368,7.72887,7.77556,147582.03461262,0
+IFF.US,D,19881014,000000,7.81477,7.91593,7.72887,7.75242,168477.2313661,0
+IFF.US,D,19881017,000000,7.77556,7.85368,7.75242,7.83811,94116.19739667,0
+IFF.US,D,19881018,000000,7.81477,8.06379,7.81477,8.04823,98343.355696312,0
+IFF.US,D,19881019,000000,8.14998,8.14998,7.81477,7.93928,174509.35783499,0
+IFF.US,D,19881020,000000,7.91593,8.19007,7.83811,8.19007,66800.064945483,0
+IFF.US,D,19881021,000000,8.14998,8.23608,8.10979,8.14998,212461.40227113,0
+IFF.US,D,19881024,000000,8.14998,8.17373,8.14998,8.14998,155402.88656757,0
+IFF.US,D,19881025,000000,8.17373,8.17373,8.10979,8.10979,28977.961974846,0
+IFF.US,D,19881026,000000,8.10979,8.10979,8.02586,8.02586,44874.472977267,0
+IFF.US,D,19881027,000000,7.98627,7.98627,7.90027,7.91593,147201.3467254,0
+IFF.US,D,19881028,000000,7.96233,8.06379,7.91593,7.91593,145148.67763753,0
+IFF.US,D,19881031,000000,7.96233,7.98627,7.91593,7.96233,129120.19483421,0
+IFF.US,D,19881101,000000,7.96233,7.96233,7.90027,7.91593,67061.978211887,0
+IFF.US,D,19881102,000000,7.93928,7.93928,7.85368,7.90027,136683.19419356,0
+IFF.US,D,19881103,000000,7.87722,7.90027,7.83811,7.87722,171559.280501,0
+IFF.US,D,19881104,000000,7.83811,7.87722,7.79123,7.87722,47572.788721851,0
+IFF.US,D,19881107,000000,7.87722,7.87722,7.81477,7.81477,50262.98312484,0
+IFF.US,D,19881108,000000,7.87722,7.90027,7.83811,7.85368,180406.46699989,0
+IFF.US,D,19881109,000000,7.90027,7.90027,7.71331,7.79123,76672.570820605,0
+IFF.US,D,19881110,000000,7.83811,7.83811,7.72887,7.79123,27563.833369803,0
+IFF.US,D,19881111,000000,7.75242,7.75242,7.64318,7.66651,112320.18457947,0
+IFF.US,D,19881114,000000,7.71331,7.71331,7.5026,7.5026,74625.992738934,0
+IFF.US,D,19881115,000000,7.54141,7.83811,7.54141,7.81477,244772.15980259,0
+IFF.US,D,19881116,000000,7.79123,7.85368,7.71331,7.71331,210024.99979295,0
+IFF.US,D,19881117,000000,7.72887,7.72887,7.62741,7.62741,300291.6812741,0
+IFF.US,D,19881118,000000,7.60427,7.81477,7.60427,7.75242,106808.83914029,0
+IFF.US,D,19881121,000000,7.72887,7.72887,7.64318,7.72887,75778.208077573,0
+IFF.US,D,19881122,000000,7.71331,7.79123,7.69016,7.79123,121552.11963637,0
+IFF.US,D,19881123,000000,7.75242,7.79123,7.72887,7.75242,33595.959838695,0
+IFF.US,D,19881125,000000,7.72887,7.79123,7.71331,7.75242,37571.356548924,0
+IFF.US,D,19881128,000000,7.72887,7.83811,7.72887,7.79123,36033.377484573,0
+IFF.US,D,19881129,000000,7.75242,7.85368,7.75242,7.83811,72187.559925357,0
+IFF.US,D,19881130,000000,7.81477,7.85368,7.81477,7.85368,67442.666099102,0
+IFF.US,D,19881201,000000,7.85368,7.85368,7.81477,7.81477,82060.06580048,0
+IFF.US,D,19881202,000000,7.77556,7.93928,7.77556,7.91593,94374.049992278,0
+IFF.US,D,19881205,000000,7.90027,8.10979,7.90027,8.08674,187204.02991401,0
+IFF.US,D,19881206,000000,8.04823,8.08674,7.98627,8.02586,175920.44093694,0
+IFF.US,D,19881207,000000,7.98627,7.98627,7.93928,7.93928,24746.743004408,0
+IFF.US,D,19881208,000000,7.90027,7.93928,7.87722,7.90027,156424.14527301,0
+IFF.US,D,19881209,000000,7.91593,8.06379,7.91593,8.04823,68465.955139937,0
+IFF.US,D,19881212,000000,8.06379,8.08674,8.02586,8.04823,37956.105106937,0
+IFF.US,D,19881213,000000,8.04823,8.17373,8.00223,8.17373,103605.98504918,0
+IFF.US,D,19881214,000000,8.12575,8.12575,8.04823,8.08674,48979.811152999,0
+IFF.US,D,19881215,000000,8.06379,8.08674,8.06379,8.08674,30902.719932607,0
+IFF.US,D,19881216,000000,8.04823,8.12575,8.02586,8.12575,239899.35484623,0
+IFF.US,D,19881219,000000,8.12575,8.29814,8.12575,8.29814,175150.94382091,0
+IFF.US,D,19881220,000000,8.27479,8.38305,8.27479,8.31311,224385.56206642,0
+IFF.US,D,19881221,000000,8.3602,8.48648,8.31311,8.38305,113728.22217831,0
+IFF.US,D,19881222,000000,8.42344,8.5314,8.42344,8.46323,98218.490069304,0
+IFF.US,D,19881223,000000,8.48648,8.48648,8.46323,8.48648,25774.09271604,0
+IFF.US,D,19881227,000000,8.46323,8.5314,8.46323,8.48648,31800.128178737,0
+IFF.US,D,19881228,000000,8.50875,8.54656,8.48648,8.48648,33211.211280682,0
+IFF.US,D,19881229,000000,8.48648,8.50875,8.46323,8.50875,60904.986115988,0
+IFF.US,D,19881230,000000,8.50875,8.50875,8.38305,8.38305,52951.147192431,0
+IFF.US,D,19890103,000000,8.39871,8.39871,8.33665,8.39871,95141.516772904,0
+IFF.US,D,19890104,000000,8.42344,8.42344,8.31311,8.39871,66550.333691469,0
+IFF.US,D,19890105,000000,8.33665,8.46323,8.33665,8.44807,62829.744073749,0
+IFF.US,D,19890106,000000,8.42344,8.48648,8.42344,8.46323,44105.991028941,0
+IFF.US,D,19890109,000000,8.42344,8.63483,8.38305,8.54656,140142.88571257,0
+IFF.US,D,19890110,000000,8.54656,8.54656,8.31311,8.38305,89499.21470052,0
+IFF.US,D,19890111,000000,8.38305,8.44807,8.33665,8.39871,60773.014315086,0
+IFF.US,D,19890112,000000,8.38305,8.46323,8.3602,8.42344,194254.36958524,0
+IFF.US,D,19890113,000000,8.44807,8.44807,8.42344,8.44807,96551.58470715,0
+IFF.US,D,19890116,000000,8.42344,8.44807,8.39871,8.39871,66931.021578684,0
+IFF.US,D,19890117,000000,8.44807,8.44807,8.33665,8.38305,62319.114721031,0
+IFF.US,D,19890118,000000,8.38305,8.42344,8.33665,8.39871,78600.374281464,0
+IFF.US,D,19890119,000000,8.3602,8.38305,8.31311,8.33665,318757.5817233,0
+IFF.US,D,19890120,000000,8.33665,8.42344,8.33665,8.39871,76163.971803285,0
+IFF.US,D,19890123,000000,8.3602,8.38305,8.31311,8.31311,67316.785304396,0
+IFF.US,D,19890124,000000,8.31311,8.38305,8.31311,8.33665,121681.04593418,0
+IFF.US,D,19890125,000000,8.38305,8.39871,8.31311,8.3602,112573.97650428,0
+IFF.US,D,19890126,000000,8.3602,8.48648,8.31311,8.44807,84753.305706567,0
+IFF.US,D,19890127,000000,8.46323,8.69344,8.42344,8.68182,125398.59004879,0
+IFF.US,D,19890130,000000,8.68182,8.71836,8.66063,8.71836,82571.710320897,0
+IFF.US,D,19890131,000000,8.69344,8.80642,8.68182,8.76545,71034.329419018,0
+IFF.US,D,19890201,000000,8.71836,8.71836,8.56913,8.56913,56032.181159629,0
+IFF.US,D,19890202,000000,8.61848,8.68182,8.59424,8.66063,49749.308269024,0
+IFF.US,D,19890203,000000,8.63483,8.7422,8.63483,8.71836,38593.63042206,0
+IFF.US,D,19890206,000000,8.7422,8.86868,8.7422,8.86868,114239.86669873,0
+IFF.US,D,19890207,000000,8.82919,8.89006,8.80642,8.80642,108600.61012945,0
+IFF.US,D,19890208,000000,8.76545,8.80642,8.63483,8.63483,73851.419784413,0
+IFF.US,D,19890209,000000,8.61848,8.61848,8.44807,8.44807,159637.1510411,0
+IFF.US,D,19890210,000000,8.44807,8.50875,8.42344,8.42344,67316.785304396,0
+IFF.US,D,19890213,000000,8.42344,8.46323,8.39871,8.44807,116421.46208441,0
+IFF.US,D,19890214,000000,8.44807,8.44807,8.39871,8.42344,110783.22068282,0
+IFF.US,D,19890215,000000,8.42344,8.44807,8.39871,8.44807,84495.453110959,0
+IFF.US,D,19890216,000000,8.44807,8.44807,8.39871,8.44807,21674.845546503,0
+IFF.US,D,19890217,000000,8.44807,8.46323,8.3602,8.3602,91293.01602508,0
+IFF.US,D,19890221,000000,8.38305,8.39871,8.33665,8.39871,94755.753047192,0
+IFF.US,D,19890222,000000,8.38305,8.39871,8.25085,8.27479,424413.19035725,0
+IFF.US,D,19890223,000000,8.27479,8.29814,8.23608,8.27479,40645.284342227,0
+IFF.US,D,19890224,000000,8.29814,8.29814,8.23608,8.23608,140018.02008557,0
+IFF.US,D,19890227,000000,8.23608,8.29814,8.23608,8.25085,78988.168342574,0
+IFF.US,D,19890228,000000,8.27479,8.33665,8.27479,8.31311,77183.200173323,0
+IFF.US,D,19890301,000000,8.31311,8.39871,8.29814,8.29814,206177.51421283,0
+IFF.US,D,19890302,000000,8.33665,8.38305,8.29814,8.38305,34358.350780825,0
+IFF.US,D,19890303,000000,8.38305,8.48648,8.38305,8.48648,110913.16214831,0
+IFF.US,D,19890306,000000,8.5314,8.66063,8.50875,8.66063,100013.30656156,0
+IFF.US,D,19890307,000000,8.66063,8.71836,8.61848,8.68182,45395.254006978,0
+IFF.US,D,19890308,000000,8.68182,8.71836,8.68182,8.68182,34358.350780825,0
+IFF.US,D,19890309,000000,8.69344,8.69344,8.66063,8.68182,80905.820126442,0
+IFF.US,D,19890310,000000,8.68182,8.68182,8.61848,8.61848,330807.6223133,0
+IFF.US,D,19890313,000000,8.68182,8.69344,8.59424,8.59424,72702.249948872,0
+IFF.US,D,19890314,000000,8.59424,8.59424,8.54656,8.54656,107451.4402939,0
+IFF.US,D,19890315,000000,8.59424,8.61848,8.56913,8.61848,66800.064945483,0
+IFF.US,D,19890316,000000,8.59424,8.63483,8.56913,8.63483,192972.2127811,0
+IFF.US,D,19890317,000000,8.54656,8.56913,8.48648,8.56913,89245.42277571,0
+IFF.US,D,19890320,000000,8.54656,8.54656,8.48648,8.52333,54237.36466737,0
+IFF.US,D,19890321,000000,8.52333,8.66063,8.52333,8.66063,187716.68960213,0
+IFF.US,D,19890322,000000,8.67531,8.69344,8.63483,8.67531,65008.293956322,0
+IFF.US,D,19890323,000000,8.66063,8.66063,8.56913,8.56913,62573.921813541,0
+IFF.US,D,19890327,000000,8.58529,8.58529,8.54656,8.54656,63857.093785381,0
+IFF.US,D,19890328,000000,8.52333,8.54656,8.41565,8.4392,136171.54967314,0
+IFF.US,D,19890329,000000,8.41565,8.58529,8.41565,8.56913,115529.12967677,0
+IFF.US,D,19890330,000000,8.58529,8.60942,8.56913,8.58529,117578.75326153,0
+IFF.US,D,19890331,000000,8.54656,8.80642,8.54656,8.7819,194384.31105074,0
+IFF.US,D,19890403,000000,8.80642,8.95389,8.7422,8.95389,117834.57552175,0
+IFF.US,D,19890404,000000,8.9133,8.92858,8.89006,8.89006,54237.36466737,0
+IFF.US,D,19890405,000000,8.92858,8.95389,8.9133,8.9133,38336.792994153,0
+IFF.US,D,19890406,000000,8.9133,8.9133,8.89006,8.9133,49749.308269024,0
+IFF.US,D,19890407,000000,8.9133,8.9133,8.86868,8.86868,45769.850887997,0
+IFF.US,D,19890410,000000,8.89006,8.89006,8.82919,8.86868,72831.176246675,0
+IFF.US,D,19890411,000000,8.86868,9.00009,8.84495,9.00009,70777.49199111,0
+IFF.US,D,19890412,000000,9.00009,9.0846,9.00009,9.06471,104115.59923419,0
+IFF.US,D,19890413,000000,9.0846,9.14726,9.0846,9.0846,120401.93463313,0
+IFF.US,D,19890414,000000,9.12332,9.35718,9.12332,9.35718,79493.721856796,0
+IFF.US,D,19890417,000000,9.34348,9.38269,9.29482,9.35718,106293.13394907,0
+IFF.US,D,19890418,000000,9.40731,9.43095,9.32201,9.38269,183354.51399848,0
+IFF.US,D,19890419,000000,9.34348,9.35718,9.29482,9.34348,220793.8987465,0
+IFF.US,D,19890420,000000,9.34348,9.34348,9.0846,9.12332,240537.89532906,0
+IFF.US,D,19890421,000000,9.18764,9.25788,9.09948,9.25788,138860.72890844,0
+IFF.US,D,19890424,000000,9.23454,9.27246,9.18764,9.23454,25258.387524825,0
+IFF.US,D,19890425,000000,9.2105,9.2105,9.09948,9.17228,153094.3952195,0
+IFF.US,D,19890426,000000,9.18764,9.18764,9.14726,9.18764,56930.604573458,0
+IFF.US,D,19890427,000000,9.17228,9.32201,9.17228,9.25788,115909.81756399,0
+IFF.US,D,19890428,000000,9.23454,9.27246,9.2105,9.27246,93857.329633363,0
+IFF.US,D,19890501,000000,9.27246,9.32201,9.25788,9.32201,45904.868191997,0
+IFF.US,D,19890502,000000,9.32201,9.40731,9.25788,9.32201,160790.38154745,0
+IFF.US,D,19890503,000000,9.27246,9.29482,9.23454,9.29482,130272.41017285,0
+IFF.US,D,19890504,000000,9.34348,9.38269,9.27246,9.38269,75393.459519561,0
+IFF.US,D,19890505,000000,9.38269,9.38269,9.32201,9.32201,72446.427688663,0
+IFF.US,D,19890508,000000,9.27246,9.35718,9.25788,9.35718,41671.618886161,0
+IFF.US,D,19890509,000000,9.35718,9.38269,9.32201,9.34348,63472.34522737,0
+IFF.US,D,19890510,000000,9.34348,9.34348,9.29482,9.32201,26415.67870196,0
+IFF.US,D,19890511,000000,9.35718,9.35718,9.23454,9.23454,56542.810512347,0
+IFF.US,D,19890512,000000,9.27246,9.46937,9.27246,9.44672,138091.23179241,0
+IFF.US,D,19890515,000000,9.44672,9.49005,9.35718,9.43095,172203.91199002,0
+IFF.US,D,19890516,000000,9.44672,9.46937,9.43095,9.44672,56164.15296053,0
+IFF.US,D,19890517,000000,9.44672,9.44672,9.34348,9.43095,47572.788721851,0
+IFF.US,D,19890518,000000,9.38269,9.46937,9.2105,9.2105,73341.805599394,0
+IFF.US,D,19890519,000000,9.25788,9.46937,9.25788,9.46937,151941.16471316,0
+IFF.US,D,19890522,000000,9.46937,9.46937,9.38269,9.43095,174889.03055451,0
+IFF.US,D,19890523,000000,9.38269,9.43095,9.25788,9.29482,148349.50139324,0
+IFF.US,D,19890524,000000,9.25788,9.35718,9.25788,9.34348,58980.228158226,0
+IFF.US,D,19890525,000000,9.34348,9.38269,9.34348,9.38269,18209.063021293,0
+IFF.US,D,19890526,000000,9.38269,9.40731,9.34348,9.38269,76034.030337782,0
+IFF.US,D,19890530,000000,9.35718,9.38269,9.25788,9.29482,60390.296092472,0
+IFF.US,D,19890531,000000,9.34348,9.43095,9.32201,9.43095,227724.44862923,0
+IFF.US,D,19890601,000000,9.35718,9.46937,9.34348,9.43095,210793.48174129,0
+IFF.US,D,19890602,000000,9.49005,9.53241,9.49005,9.50483,240412.01453435,0
+IFF.US,D,19890605,000000,9.46937,9.49005,9.35718,9.35718,48339.240334778,0
+IFF.US,D,19890606,000000,9.40731,9.44672,9.29482,9.35718,89499.21470052,0
+IFF.US,D,19890607,000000,9.34348,9.38269,9.29482,9.35718,77961.833798642,0
+IFF.US,D,19890608,000000,9.34348,9.34348,9.27246,9.32201,79883.546253306,0
+IFF.US,D,19890609,000000,9.32201,9.38269,9.23454,9.35718,241310.43794818,0
+IFF.US,D,19890612,000000,9.40731,9.40731,9.32201,9.34348,264521.23222363,0
+IFF.US,D,19890613,000000,9.32201,9.32201,9.2105,9.23454,217972.74771032,0
+IFF.US,D,19890614,000000,9.29482,9.32201,9.23454,9.27246,252208.26319954,0
+IFF.US,D,19890615,000000,9.23454,9.25788,9.039,9.0846,265156.72720335,0
+IFF.US,D,19890616,000000,9.039,9.17228,9.039,9.12332,152968.51442479,0
+IFF.US,D,19890619,000000,9.14726,9.17228,9.12332,9.17228,162967.91626232,0
+IFF.US,D,19890620,000000,9.17228,9.17228,9.00009,9.00009,72315.471055461,0
+IFF.US,D,19890621,000000,8.9925,9.039,8.97083,8.9925,83599.060032529,0
+IFF.US,D,19890622,000000,9.039,9.05683,8.95389,8.9925,113604.37171901,0
+IFF.US,D,19890623,000000,8.9925,9.039,8.95389,8.9925,239006.0072709,0
+IFF.US,D,19890626,000000,9.039,9.18764,9.039,9.18764,43211.628285909,0
+IFF.US,D,19890627,000000,9.24813,9.33669,9.23454,9.32201,165790.08246621,0
+IFF.US,D,19890628,000000,9.33669,9.38269,9.16558,9.2105,165790.08246621,0
+IFF.US,D,19890629,000000,9.2105,9.2105,9.039,9.039,151941.16471316,0
+IFF.US,D,19890630,000000,9.039,9.07693,8.90493,9.05683,90522.503741355,0
+IFF.US,D,19890703,000000,9.09948,9.16558,9.05683,9.05683,50519.820552748,0
+IFF.US,D,19890705,000000,9.07693,9.07693,8.97083,9.05683,106165.22281896,0
+IFF.US,D,19890706,000000,9.09948,9.27246,9.09948,9.24813,108858.46272506,0
+IFF.US,D,19890707,000000,9.29482,9.49005,9.23454,9.38269,188353.19974955,0
+IFF.US,D,19890710,000000,9.46937,9.49005,9.40731,9.43095,38723.571887563,0
+IFF.US,D,19890711,000000,9.46937,9.46937,9.43095,9.46937,118987.80602808,0
+IFF.US,D,19890712,000000,9.49005,9.49005,9.40731,9.46937,59234.020083037,0
+IFF.US,D,19890713,000000,9.49005,9.60137,9.46937,9.5531,220282.25422609,0
+IFF.US,D,19890714,000000,9.5531,9.60137,9.46937,9.60137,155274.97543747,0
+IFF.US,D,19890717,000000,9.62403,9.6851,9.57773,9.6851,87574.456742758,0
+IFF.US,D,19890718,000000,9.75011,9.83384,9.75011,9.80921,170661.87225487,0
+IFF.US,D,19890719,000000,9.83384,9.88211,9.83384,9.85847,97706.845548887,0
+IFF.US,D,19890720,000000,9.92346,9.98853,9.6851,9.6851,132322.03375762,0
+IFF.US,D,19890721,000000,9.63979,9.77178,9.62403,9.72648,110657.33988811,0
+IFF.US,D,19890724,000000,9.77178,9.80921,9.72648,9.77178,58211.7462099,0
+IFF.US,D,19890725,000000,9.80921,10.1166,9.80921,10.0801,118987.80602808,0
+IFF.US,D,19890726,000000,10.0801,10.2249,10.0801,10.1599,80138.353345815,0
+IFF.US,D,19890727,000000,10.1599,10.1835,10.1362,10.1835,68086.282420422,0
+IFF.US,D,19890728,000000,10.2003,10.287,10.0801,10.1599,80776.893828638,0
+IFF.US,D,19890731,000000,10.1362,10.3313,10.1362,10.287,113473.41508581,0
+IFF.US,D,19890801,000000,10.3559,10.3973,10.1599,10.287,244260.51528217,0
+IFF.US,D,19890802,000000,10.2003,10.2003,10.0279,10.1166,88604.851957488,0
+IFF.US,D,19890803,000000,10.1362,10.2506,10.1166,10.2249,120525.78509243,0
+IFF.US,D,19890804,000000,10.2003,10.2742,10.2003,10.2742,87957.174965372,0
+IFF.US,D,19890807,000000,10.3313,10.3559,10.2742,10.3559,67061.978211887,0
+IFF.US,D,19890808,000000,10.3559,10.5027,10.3313,10.4426,259134.75241146,0
+IFF.US,D,19890809,000000,10.554,10.6761,10.554,10.5914,218997.05191885,0
+IFF.US,D,19890810,000000,10.6761,10.6761,10.613,10.613,266184.07691499,0
+IFF.US,D,19890811,000000,10.6761,10.6761,10.422,10.4801,81035.761591945,0
+IFF.US,D,19890814,000000,10.4426,10.5914,10.4426,10.4801,107708.27772181,0
+IFF.US,D,19890815,000000,10.5283,10.5914,10.5283,10.5914,53854.646444756,0
+IFF.US,D,19890816,000000,10.6377,10.6377,10.4801,10.5027,76804.542621507,0
+IFF.US,D,19890817,000000,10.5027,10.5283,10.5027,10.5283,107708.27772181,0
+IFF.US,D,19890818,000000,10.4801,10.7244,10.4801,10.7244,134886.34736591,0
+IFF.US,D,19890821,000000,11.0278,11.0278,10.8564,10.9204,244515.32237468,0
+IFF.US,D,19890822,000000,10.9578,10.9578,10.7854,10.8081,159506.19440791,0
+IFF.US,D,19890823,000000,10.8564,11.1518,10.8081,11.1135,562247.58472175,0
+IFF.US,D,19890824,000000,11.7153,13.4037,11.6276,11.9764,1059740.667412,0
+IFF.US,D,19890825,000000,11.7596,11.9941,11.6138,11.9764,437872.28371379,0
+IFF.US,D,19890828,000000,12.067,12.6255,12.067,12.4108,617382.35763525,0
+IFF.US,D,19890829,000000,12.4108,12.4304,12.0187,12.0443,261823.93164675,0
+IFF.US,D,19890830,000000,12.1034,12.1921,11.8,11.8719,365043.13780252,0
+IFF.US,D,19890831,000000,11.8217,11.8217,11.5902,11.5902,193231.08054441,0
+IFF.US,D,19890901,000000,11.6138,11.737,11.6138,11.6759,138221.17325791,0
+IFF.US,D,19890905,000000,11.7596,11.7842,11.5429,11.5429,148481.47319415,0
+IFF.US,D,19890906,000000,11.5026,11.5026,11.2238,11.3941,316831.80859785,0
+IFF.US,D,19890907,000000,11.3094,11.5183,11.2839,11.3312,222208.02735155,0
+IFF.US,D,19890908,000000,11.2839,11.3094,11.2001,11.2365,172586.63021263,0
+IFF.US,D,19890911,000000,11.2365,11.3725,11.1518,11.3725,161047.21897535,0
+IFF.US,D,19890912,000000,11.3725,11.7596,11.3488,11.5026,253752.33327008,0
+IFF.US,D,19890913,000000,11.5902,11.5902,11.1518,11.1518,157070.80709743,0
+IFF.US,D,19890914,000000,11.2001,11.2365,10.9421,11.1341,200919.96069846,0
+IFF.US,D,19890915,000000,11.1518,11.1518,10.9578,11.0425,384407.46166554,0
+IFF.US,D,19890918,000000,11.0425,11.1135,11.0051,11.1135,135014.25849601,0
+IFF.US,D,19890919,000000,11.1518,11.1764,11.0907,11.1341,76934.484087009,0
+IFF.US,D,19890920,000000,11.1135,11.5026,11.1135,11.5026,207201.81842136,0
+IFF.US,D,19890921,000000,11.8217,11.8483,11.3873,11.4355,192205.76116817,0
+IFF.US,D,19890922,000000,11.472,11.5665,11.3222,11.4562,120143.06686983,0
+IFF.US,D,19890925,000000,11.4099,11.4099,11.1075,11.1075,83472.164070124,0
+IFF.US,D,19890926,000000,11.1518,11.2603,11.1518,11.2159,102837.50310086,0
+IFF.US,D,19890927,000000,11.2603,11.2603,11.1075,11.1932,42183.263406578,0
+IFF.US,D,19890928,000000,11.1932,11.5813,11.1932,11.5813,184765.59710043,0
+IFF.US,D,19890929,000000,11.5665,11.6907,11.3222,11.4099,166940.26746945,0
+IFF.US,D,19891002,000000,11.4099,11.4099,11.3016,11.3488,40386.41657892,0
+IFF.US,D,19891003,000000,11.4355,11.5429,11.3873,11.5429,159250.3721477,0
+IFF.US,D,19891004,000000,11.5813,11.605,11.472,11.5813,121931.79235588,0
+IFF.US,D,19891005,000000,11.5429,11.6759,11.5429,11.605,51542.094425884,0
+IFF.US,D,19891006,000000,11.6522,11.6522,11.4099,11.4355,60390.296092472,0
+IFF.US,D,19891009,000000,11.4562,11.6276,11.4355,11.6276,38593.63042206,0
+IFF.US,D,19891010,000000,11.5813,12.0187,11.4966,12.0187,422232.61013928,0
+IFF.US,D,19891011,000000,12.0896,12.1477,11.8483,11.933,394278.95237297,0
+IFF.US,D,19891012,000000,11.8483,11.8719,11.6759,11.6907,92704.099127026,0
+IFF.US,D,19891013,000000,11.7596,11.8,10.4939,10.4939,177330.50887119,0
+IFF.US,D,19891016,000000,10.1924,10.7775,10.1924,10.7775,409922.68661828,0
+IFF.US,D,19891017,000000,10.7775,10.8258,10.4495,10.8011,386969.74493843,0
+IFF.US,D,19891018,000000,10.7775,11.0583,10.6682,11.0208,80008.411880312,0
+IFF.US,D,19891019,000000,11.1075,11.3016,11.1075,11.1932,193742.72506483,0
+IFF.US,D,19891020,000000,11.1518,11.3222,10.9725,11.3222,141426.05768442,0
+IFF.US,D,19891023,000000,11.3016,11.3016,11.0425,11.0839,100522.92074658,0
+IFF.US,D,19891024,000000,11.0583,11.1272,10.5844,11.0583,165659.12583301,0
+IFF.US,D,19891025,000000,11.0208,11.2365,10.9972,11.2159,105652.56313085,0
+IFF.US,D,19891026,000000,11.2159,11.2365,10.9725,11.1518,143226.96518287,0
+IFF.US,D,19891027,000000,11.1075,11.1272,10.9341,10.9972,62954.609700756,0
+IFF.US,D,19891030,000000,11.0208,11.0839,10.9972,11.0425,65649.879942242,0
+IFF.US,D,19891031,000000,11.0839,11.1518,11.0583,11.1518,76804.542621507,0
+IFF.US,D,19891101,000000,11.1518,11.1932,11.1075,11.1518,32568.610127063,0
+IFF.US,D,19891102,000000,11.1075,11.1075,10.9341,11.0208,77828.846830041,0
+IFF.US,D,19891103,000000,10.9489,11.0583,10.9115,11.0583,80647.967530834,0
+IFF.US,D,19891106,000000,11.1075,11.1075,10.9489,10.9489,32182.846401351,0
+IFF.US,D,19891107,000000,10.9725,10.9725,10.8868,10.9725,36033.377484573,0
+IFF.US,D,19891108,000000,11.0208,11.2365,11.0208,11.2159,103605.98504918,0
+IFF.US,D,19891109,000000,11.2603,11.3016,11.1518,11.2159,90139.785518741,0
+IFF.US,D,19891110,000000,11.2603,11.472,11.2603,11.4099,176175.24802945,0
+IFF.US,D,19891113,000000,11.4099,11.5665,11.2779,11.5429,89759.097631526,0
+IFF.US,D,19891114,000000,11.5665,11.5813,11.2603,11.3016,122448.5127148,0
+IFF.US,D,19891115,000000,11.3488,11.8,11.3488,11.7596,222078.08588604,0
+IFF.US,D,19891116,000000,11.7153,11.8857,11.5813,11.7153,128990.25336871,0
+IFF.US,D,19891117,000000,11.6276,11.8,11.5665,11.605,138476.99551812,0
+IFF.US,D,19891120,000000,11.5665,11.5813,11.4099,11.5429,93471.565907652,0
+IFF.US,D,19891121,000000,11.5183,11.6276,11.4099,11.5183,71932.752832847,0
+IFF.US,D,19891122,000000,11.5183,11.605,11.4966,11.605,29872.324717877,0
+IFF.US,D,19891124,000000,11.5665,11.6759,11.5665,11.6759,26801.442427672,0
+IFF.US,D,19891127,000000,11.6276,11.737,11.6276,11.7153,65907.732537849,0
+IFF.US,D,19891128,000000,11.7596,11.7596,11.6276,11.6907,55648.447769316,0
+IFF.US,D,19891129,000000,11.6907,11.933,11.6907,11.8857,238487.25657659,0
+IFF.US,D,19891130,000000,11.8719,12.1733,11.8719,12.0187,296706.10896038,0
+IFF.US,D,19891201,000000,12.0187,12.0896,11.9103,11.933,157194.65755673,0
+IFF.US,D,19891204,000000,11.9103,11.9103,11.7153,11.7153,51542.094425884,0
+IFF.US,D,19891205,000000,11.6907,11.7842,11.5813,11.6276,57186.426833667,0
+IFF.US,D,19891206,000000,11.6276,11.6759,11.5665,11.5813,43468.465713818,0
+IFF.US,D,19891207,000000,11.5813,11.6522,11.5665,11.6276,31671.201880933,0
+IFF.US,D,19891208,000000,11.6522,11.6759,11.605,11.6759,48465.121129483,0
+IFF.US,D,19891211,000000,11.6276,11.737,11.605,11.737,79493.721856796,0
+IFF.US,D,19891212,000000,11.737,11.8217,11.7153,11.8217,133734.13202727,0
+IFF.US,D,19891213,000000,11.8719,12.1477,11.8719,12.067,223742.9609128,0
+IFF.US,D,19891214,000000,12.0187,12.0896,11.9103,11.9556,141940.74770793,0
+IFF.US,D,19891215,000000,11.8857,11.8857,11.605,11.7842,168994.96689272,0
+IFF.US,D,19891218,000000,11.737,11.7596,11.3222,11.4099,56032.181159629,0
+IFF.US,D,19891219,000000,11.3626,11.3626,11.0583,11.2365,96291.701776144,0
+IFF.US,D,19891220,000000,11.3312,11.4878,11.2238,11.4878,107451.4402939,0
+IFF.US,D,19891221,000000,11.5272,11.8158,11.5026,11.8158,73597.627859603,0
+IFF.US,D,19891222,000000,11.8561,11.9458,11.8561,11.9015,39235.216407981,0
+IFF.US,D,19891226,000000,11.9458,11.9852,11.7675,11.7675,15645.764580709,0
+IFF.US,D,19891227,000000,11.7675,11.8158,11.3804,11.4179,60773.014315086,0
+IFF.US,D,19891228,000000,11.4641,11.6828,11.4641,11.6592,56032.181159629,0
+IFF.US,D,19891229,000000,11.7075,11.9015,11.6356,11.9015,61414.600301007,0
+IFF.US,D,19900102,000000,11.8808,11.8808,11.7912,11.8158,138352.12989111,0
+IFF.US,D,19900103,000000,11.8158,11.9015,11.7675,11.8158,160914.23200675,0
+IFF.US,D,19900104,000000,11.8384,11.9015,11.8158,11.8808,97318.036320078,0
+IFF.US,D,19900105,000000,11.8808,12.0109,11.7075,11.7675,70136.921172889,0
+IFF.US,D,19900108,000000,11.6592,11.7075,11.6592,11.7075,46161.705619905,0
+IFF.US,D,19900109,000000,11.6592,11.6592,11.4179,11.4641,58850.286692723,0
+IFF.US,D,19900110,000000,11.3804,11.4641,11.3094,11.4641,127067.52574635,0
+IFF.US,D,19900111,000000,11.5026,11.6356,11.5026,11.6198,34749.190345033,0
+IFF.US,D,19900112,000000,11.5272,11.5272,11.2465,11.2603,118731.98376788,0
+IFF.US,D,19900115,000000,11.2465,11.2839,11.0425,11.0671,123091.11386841,0
+IFF.US,D,19900116,000000,11.0208,11.1135,10.9341,11.1135,46674.365308022,0
+IFF.US,D,19900117,000000,11.1518,11.4415,11.1135,11.2603,83984.823758241,0
+IFF.US,D,19900118,000000,11.2603,11.3941,11.0671,11.2001,71034.329419018,0
+IFF.US,D,19900119,000000,11.2465,11.4878,11.2238,11.3941,85519.757319494,0
+IFF.US,D,19900122,000000,11.3558,11.3941,11.0671,11.0671,87957.174965372,0
+IFF.US,D,19900123,000000,11.0671,11.1135,10.8475,10.9805,76290.86776569,0
+IFF.US,D,19900124,000000,10.8475,10.8475,10.4495,10.6297,259903.23435978,0
+IFF.US,D,19900125,000000,10.6682,10.6928,10.3904,10.3904,97706.845548887,0
+IFF.US,D,19900126,000000,10.4288,10.6928,10.3904,10.6297,112960.75539769,0
+IFF.US,D,19900129,000000,10.6042,10.6682,10.547,10.5844,80647.967530834,0
+IFF.US,D,19900130,000000,10.547,10.6515,10.5195,10.5844,168735.08396171,0
+IFF.US,D,19900131,000000,10.6297,10.6297,10.547,10.5618,93857.329633363,0
+IFF.US,D,19900201,000000,10.547,10.547,10.3381,10.3904,57313.322796072,0
+IFF.US,D,19900202,000000,10.3904,10.5195,10.3648,10.5195,102957.29288936,0
+IFF.US,D,19900205,000000,10.547,10.5844,10.4939,10.547,128220.75625269,0
+IFF.US,D,19900206,000000,10.4939,10.4939,10.3155,10.3904,62185.112584731,0
+IFF.US,D,19900207,000000,10.3381,10.4288,10.2594,10.3017,81165.703057447,0
+IFF.US,D,19900208,000000,10.2594,10.28,9.96482,10.1028,119372.5545861,0
+IFF.US,D,19900209,000000,10.1432,10.3155,10.0624,10.1835,143733.5338648,0
+IFF.US,D,19900212,000000,10.1835,10.3017,10.1687,10.1835,82187.976930584,0
+IFF.US,D,19900213,000000,10.1687,10.1835,10.0624,10.1687,73729.599660504,0
+IFF.US,D,19900214,000000,10.1432,10.1835,10.1028,10.1205,145148.67763753,0
+IFF.US,D,19900215,000000,10.1432,10.1687,10.1205,10.1432,105908.38539106,0
+IFF.US,D,19900216,000000,10.1205,10.1432,10.1028,10.1028,105265.78423744,0
+IFF.US,D,19900220,000000,10.1028,10.1028,9.98853,10.0131,93471.565907652,0
+IFF.US,D,19900221,000000,9.92941,9.92941,9.77178,9.83384,114754.55672225,0
+IFF.US,D,19900222,000000,9.79641,9.85847,9.71072,9.71072,444799.78809342,0
+IFF.US,D,19900223,000000,9.61713,9.75011,9.59447,9.75011,191434.23371675,0
+IFF.US,D,19900226,000000,9.75011,9.90674,9.71072,9.90674,71289.136511528,0
+IFF.US,D,19900227,000000,9.96482,10.1432,9.96482,10.0624,85780.655418199,0
+IFF.US,D,19900228,000000,9.96482,10.0801,9.90674,9.98853,110783.22068282,0
+IFF.US,D,19900301,000000,9.95203,10.0357,9.92941,9.96482,31026.570391915,0
+IFF.US,D,19900302,000000,10.0624,10.0624,9.96482,10.0357,83217.356977615,0
+IFF.US,D,19900305,000000,10.0357,10.0624,9.98853,9.98853,114630.70626294,0
+IFF.US,D,19900306,000000,10.0131,10.0131,9.83384,9.92941,104243.51036431,0
+IFF.US,D,19900307,000000,9.85847,10.0131,9.79641,10.0131,234896.60842437,0
+IFF.US,D,19900308,000000,10.0624,10.414,10.0624,10.3648,164125.20743945,0
+IFF.US,D,19900309,000000,10.3648,10.4741,10.2594,10.3648,92315.289898215,0
+IFF.US,D,19900312,000000,10.3381,10.414,10.28,10.414,113473.41508581,0
+IFF.US,D,19900313,000000,10.414,10.414,10.1835,10.2101,56289.018587537,0
+IFF.US,D,19900314,000000,10.2101,10.2101,10.0131,10.0357,95649.100622524,0
+IFF.US,D,19900315,000000,10.0624,10.3155,10.0357,10.1687,90778.326001564,0
+IFF.US,D,19900316,000000,10.2594,10.4288,10.1835,10.4288,190536.82547062,0
+IFF.US,D,19900319,000000,10.3381,10.4495,10.3017,10.4495,147969.82867373,0
+IFF.US,D,19900320,000000,10.5027,10.5283,10.414,10.414,42825.864560197,0
+IFF.US,D,19900321,000000,10.4357,10.5027,10.28,10.28,57570.16022398,0
+IFF.US,D,19900322,000000,10.3727,10.4801,10.3727,10.4584,136809.07498827,0
+IFF.US,D,19900323,000000,10.4584,10.613,10.4357,10.5027,122192.69045459,0
+IFF.US,D,19900326,000000,10.554,10.5914,10.5027,10.5027,36033.377484573,0
+IFF.US,D,19900327,000000,10.554,10.7244,10.5027,10.7244,125141.75262088,0
+IFF.US,D,19900328,000000,10.6849,10.748,10.6603,10.748,96039.940186732,0
+IFF.US,D,19900329,000000,10.6849,10.8564,10.6603,10.8179,96551.58470715,0
+IFF.US,D,19900330,000000,10.8564,10.879,10.748,10.8564,76672.570820605,0
+IFF.US,D,19900402,000000,10.8179,10.9489,10.7244,10.9489,52187.741082602,0
+IFF.US,D,19900403,000000,10.9489,11.014,10.879,10.9489,55142.894255094,0
+IFF.US,D,19900404,000000,10.9883,10.9883,10.8179,10.8564,80776.893828638,0
+IFF.US,D,19900405,000000,10.879,10.9273,10.8564,10.879,16669.053621544,0
+IFF.US,D,19900406,000000,10.879,10.9036,10.8327,10.8327,24102.111515389,0
+IFF.US,D,19900409,000000,10.8327,10.879,10.6849,10.7244,147201.3467254,0
+IFF.US,D,19900410,000000,10.7244,10.8179,10.7244,10.748,36925.709892207,0
+IFF.US,D,19900411,000000,10.7697,10.8179,10.6377,10.6377,62185.112584731,0
+IFF.US,D,19900412,000000,10.613,10.7007,10.5914,10.7007,107960.03931123,0
+IFF.US,D,19900416,000000,10.7007,10.748,10.6849,10.7007,117963.50181955,0
+IFF.US,D,19900417,000000,10.7244,10.7244,10.5914,10.6849,53854.646444756,0
+IFF.US,D,19900418,000000,10.6603,10.7007,10.5027,10.554,76549.735528996,0
+IFF.US,D,19900419,000000,10.554,10.554,10.3017,10.3727,73851.419784413,0
+IFF.US,D,19900420,000000,10.4357,10.5027,10.217,10.4357,89878.887420036,0
+IFF.US,D,19900423,000000,10.3973,10.3973,10.1096,10.2653,76672.570820605,0
+IFF.US,D,19900424,000000,10.28,10.3461,10.217,10.2653,25774.09271604,0
+IFF.US,D,19900425,000000,10.3461,10.3461,10.28,10.3017,36925.709892207,0
+IFF.US,D,19900426,000000,10.3973,10.4357,10.3017,10.4357,72569.262980271,0
+IFF.US,D,19900427,000000,10.4584,10.554,10.3727,10.3727,128093.86029028,0
+IFF.US,D,19900430,000000,10.3225,10.5027,10.3017,10.4357,27055.234352482,0
+IFF.US,D,19900501,000000,10.4801,10.5283,10.414,10.4357,38215.988037942,0
+IFF.US,D,19900502,000000,10.414,10.4357,10.3727,10.3973,115656.02563918,0
+IFF.US,D,19900503,000000,10.4357,10.554,10.414,10.4584,30391.07541219,0
+IFF.US,D,19900504,000000,10.5027,10.5283,10.414,10.5283,49881.280069925,0
+IFF.US,D,19900507,000000,10.5914,10.748,10.5914,10.7007,48339.240334778,0
+IFF.US,D,19900508,000000,10.7244,10.7244,10.6377,10.7244,36155.197608482,0
+IFF.US,D,19900509,000000,10.7244,10.7923,10.7007,10.7923,33466.018373192,0
+IFF.US,D,19900510,000000,10.7923,11.0839,10.7244,10.9036,91802.630210098,0
+IFF.US,D,19900511,000000,11.143,11.3222,11.0839,11.2533,142451.37706065,0
+IFF.US,D,19900514,000000,11.2779,11.6592,11.2779,11.5665,268880.36232418,0
+IFF.US,D,19900515,000000,11.4808,11.5665,11.4355,11.5026,130272.41017285,0
+IFF.US,D,19900516,000000,11.4562,11.5026,11.3941,11.4562,93857.329633363,0
+IFF.US,D,19900517,000000,11.4099,11.5665,11.4099,11.4808,57443.264261574,0
+IFF.US,D,19900518,000000,11.4562,11.5429,11.4099,11.5272,100783.81884529,0
+IFF.US,D,19900521,000000,11.4808,11.5902,11.4099,11.4562,54109.453537265,0
+IFF.US,D,19900522,000000,11.4355,11.4562,11.3016,11.4355,113473.41508581,0
+IFF.US,D,19900523,000000,11.4355,11.5429,11.3941,11.5429,82187.976930584,0
+IFF.US,D,19900524,000000,11.5429,11.7912,11.5026,11.7912,166042.85922332,0
+IFF.US,D,19900525,000000,11.7459,11.7459,11.6138,11.6138,102837.50310086,0
+IFF.US,D,19900529,000000,11.5665,11.7459,11.5429,11.6138,129372.97159133,0
+IFF.US,D,19900530,000000,11.6356,11.8306,11.6356,11.8158,213231.91455486,0
+IFF.US,D,19900531,000000,11.8561,11.9251,11.8306,11.9251,124246.37471016,0
+IFF.US,D,19900601,000000,11.9251,11.9458,11.7459,11.7675,82187.976930584,0
+IFF.US,D,19900604,000000,11.7675,11.9251,11.7459,11.9015,106935.73510269,0
+IFF.US,D,19900605,000000,11.9616,12.0976,11.9616,12.0976,296317.29973158,0
+IFF.US,D,19900606,000000,12.0601,12.2985,12.0601,12.2758,145914.11408276,0
+IFF.US,D,19900607,000000,12.2532,12.2532,12.0365,12.1389,76417.763728095,0
+IFF.US,D,19900608,000000,12.0818,12.1655,11.9015,12.0109,53854.646444756,0
+IFF.US,D,19900611,000000,12.0109,12.2364,12.0109,12.1389,119116.73232588,0
+IFF.US,D,19900612,000000,12.0818,12.2137,12.0109,12.2137,112829.79876449,0
+IFF.US,D,19900613,000000,12.2364,12.2364,12.0818,12.2137,146553.66973328,0
+IFF.US,D,19900614,000000,12.2137,12.2364,12.1192,12.1655,38215.988037942,0
+IFF.US,D,19900615,000000,12.0818,12.1389,12.0601,12.1389,98089.563771501,0
+IFF.US,D,19900618,000000,12.0601,12.1921,11.9616,12.0601,84241.661186149,0
+IFF.US,D,19900619,000000,12.0109,12.1389,12.0109,12.1192,445821.04679885,0
+IFF.US,D,19900620,000000,12.2226,12.4176,12.1733,12.4176,103346.10211817,0
+IFF.US,D,19900621,000000,12.4629,12.6413,12.4018,12.4857,122323.64708779,0
+IFF.US,D,19900622,000000,12.5329,12.5566,12.0818,12.0818,110783.22068282,0
+IFF.US,D,19900625,000000,12.0818,12.1251,11.7912,11.8158,63337.32792337,0
+IFF.US,D,19900626,000000,11.9251,12.0818,11.9103,11.9694,43468.465713818,0
+IFF.US,D,19900627,000000,12.0443,12.3063,12.0443,12.2837,58726.436233416,0
+IFF.US,D,19900628,000000,12.1733,12.2452,12.067,12.1999,59369.037387036,0
+IFF.US,D,19900629,000000,12.2452,12.4629,12.1999,12.3773,85398.952363284,0
+IFF.US,D,19900702,000000,12.3289,12.5752,12.2837,12.5752,109243.21128306,0
+IFF.US,D,19900703,000000,12.595,12.595,12.4857,12.5103,34618.23371183,0
+IFF.US,D,19900705,000000,12.4629,12.6669,12.3289,12.6176,77445.113439728,0
+IFF.US,D,19900706,000000,12.6176,12.9319,12.5752,12.9053,235542.25508109,0
+IFF.US,D,19900709,000000,12.8688,12.8924,12.7132,12.8215,36545.022004991,0
+IFF.US,D,19900710,000000,12.7733,12.7969,12.6905,12.6905,82449.890196988,0
+IFF.US,D,19900711,000000,12.7378,12.8924,12.7378,12.8924,99371.720575643,0
+IFF.US,D,19900712,000000,12.8924,13.0244,12.7733,13.0244,122448.5127148,0
+IFF.US,D,19900713,000000,13.0244,13.0609,12.9555,12.9555,156817.01517262,0
+IFF.US,D,19900716,000000,12.9791,12.9791,12.8924,12.9555,41801.560351663,0
+IFF.US,D,19900717,000000,12.8688,12.8688,12.6905,12.8688,53978.496904064,0
+IFF.US,D,19900718,000000,12.8215,12.9998,12.7378,12.9998,69879.068577282,0
+IFF.US,D,19900719,000000,12.9555,13.0471,12.8688,12.9998,107193.5876983,0
+IFF.US,D,19900720,000000,13.0471,13.2028,12.9319,12.9791,154249.65606123,0
+IFF.US,D,19900723,000000,12.8472,12.8688,12.5752,12.8472,147065.3142537,0
+IFF.US,D,19900724,000000,12.8215,13.0471,12.8215,12.9319,235671.18137889,0
+IFF.US,D,19900725,000000,12.9555,13.0845,12.8688,13.0609,111295.88037093,0
+IFF.US,D,19900726,000000,13.0244,13.0845,12.9791,13.0471,37056.666525409,0
+IFF.US,D,19900727,000000,12.9998,13.1367,12.9791,13.1367,29620.563128465,0
+IFF.US,D,19900730,000000,13.0244,13.0244,12.9053,13.0244,66033.613332555,0
+IFF.US,D,19900731,000000,13.0244,13.2401,12.9998,13.0471,146686.65670188,0
+IFF.US,D,19900801,000000,12.9998,13.0471,12.9555,12.9791,107324.5443315,0
+IFF.US,D,19900802,000000,12.9319,12.9319,12.6413,12.7378,98729.119422023,0
+IFF.US,D,19900803,000000,12.6905,12.7132,12.1999,12.3527,140018.02008557,0
+IFF.US,D,19900806,000000,12.1477,12.1477,11.7675,11.7675,95907.968385831,0
+IFF.US,D,19900807,000000,11.8857,11.9694,11.7537,11.9458,169378.70028303,0
+IFF.US,D,19900808,000000,11.8651,12.26,11.8651,12.2226,168095.52831119,0
+IFF.US,D,19900809,000000,12.26,12.26,12.0818,12.2226,60003.517199061,0
+IFF.US,D,19900810,000000,12.2452,12.3063,12.0187,12.0187,46415.497544715,0
+IFF.US,D,19900813,000000,11.9694,12.3773,11.9251,12.2837,103729.83550848,0
+IFF.US,D,19900814,000000,12.3773,12.3773,12.26,12.2837,65907.732537849,0
+IFF.US,D,19900815,000000,12.3289,12.3773,12.2837,12.2837,30513.910703798,0
+IFF.US,D,19900816,000000,12.3063,12.3063,12.1251,12.1477,43211.628285909,0
+IFF.US,D,19900817,000000,12.1034,12.1034,11.8651,11.8651,129372.97159133,0
+IFF.US,D,19900820,000000,11.8651,12.0187,11.8651,11.9941,62829.744073749,0
+IFF.US,D,19900821,000000,11.8384,11.8384,11.5272,11.8158,176045.30656395,0
+IFF.US,D,19900822,000000,11.7537,11.7912,11.6592,11.6592,154629.32878075,0
+IFF.US,D,19900823,000000,11.4808,11.5902,11.2603,11.3941,180790.2003902,0
+IFF.US,D,19900824,000000,11.5508,11.5735,11.1203,11.4808,174765.1800952,0
+IFF.US,D,19900827,000000,11.6138,11.7675,11.5735,11.6138,187072.05811311,0
+IFF.US,D,19900828,000000,11.5508,11.7075,11.5508,11.6828,53212.045291137,0
+IFF.US,D,19900829,000000,11.6356,11.9103,11.6356,11.8384,43850.168768732,0
+IFF.US,D,19900830,000000,11.8384,11.9103,11.7075,11.7291,28977.961974846,0
+IFF.US,D,19900831,000000,11.7291,11.7675,11.6138,11.7675,37185.592823212,0
+IFF.US,D,19900904,000000,11.8651,11.9458,11.7675,11.9458,36925.709892207,0
+IFF.US,D,19900905,000000,11.9941,12.1733,11.9941,12.1477,91037.193764871,0
+IFF.US,D,19900906,000000,12.2226,12.2226,12.067,12.1034,47183.979493041,0
+IFF.US,D,19900907,000000,12.067,12.4176,12.067,12.4176,88088.131598575,0
+IFF.US,D,19900910,000000,12.595,12.595,12.4176,12.4176,70388.682762301,0
+IFF.US,D,19900911,000000,12.4383,12.4857,12.4018,12.4629,103346.10211817,0
+IFF.US,D,19900912,000000,12.5103,12.5103,12.4176,12.5103,45515.043795488,0
+IFF.US,D,19900913,000000,12.5103,12.5103,12.1477,12.2226,32182.846401351,0
+IFF.US,D,19900914,000000,12.2226,12.2226,12.067,12.067,14487.458235874,0
+IFF.US,D,19900917,000000,12.0187,12.0443,11.9694,11.9694,55257.608205108,0
+IFF.US,D,19900918,000000,11.9694,11.9694,11.5735,11.9103,76804.542621507,0
+IFF.US,D,19900919,000000,11.8384,11.8857,11.6828,11.8651,43983.155737332,0
+IFF.US,D,19900920,000000,11.8719,11.9764,11.7153,11.9764,112960.75539769,0
+IFF.US,D,19900921,000000,11.933,11.933,11.7537,11.8483,135273.12625931,0
+IFF.US,D,19900924,000000,11.7764,11.7764,11.2159,11.2159,184508.75967252,0
+IFF.US,D,19900925,000000,11.2159,11.2365,11.0356,11.143,150534.14228201,0
+IFF.US,D,19900926,000000,11.1932,11.3094,11.143,11.2839,76417.763728095,0
+IFF.US,D,19900927,000000,11.3725,11.4415,11.3222,11.3725,51161.406538669,0
+IFF.US,D,19900928,000000,11.3094,11.6198,11.2159,11.6198,127326.39350966,0
+IFF.US,D,19901001,000000,11.7764,12.1192,11.7153,12.1192,105397.75603834,0
+IFF.US,D,19901002,000000,12.131,12.2985,12.131,12.1832,64365.692802702,0
+IFF.US,D,19901003,000000,12.2069,12.2069,11.9172,11.933,32951.328349677,0
+IFF.US,D,19901004,000000,11.8483,12.1566,11.7764,12.1566,55519.521471512,0
+IFF.US,D,19901005,000000,12.1192,12.1192,11.9764,12.0532,78600.374281464,0
+IFF.US,D,19901008,000000,12.0976,12.1192,12.0275,12.0532,21674.845546503,0
+IFF.US,D,19901009,000000,11.9764,11.9764,11.7153,11.7764,50003.100193834,0
+IFF.US,D,19901010,000000,11.7764,11.7764,11.4415,11.5735,54491.156592181,0
+IFF.US,D,19901011,000000,11.6198,11.6198,11.3094,11.3222,51285.256997977,0
+IFF.US,D,19901012,000000,11.3488,11.4878,11.2839,11.3222,61548.602437307,0
+IFF.US,D,19901015,000000,11.4179,11.7153,11.3222,11.7153,66550.333691469,0
+IFF.US,D,19901016,000000,11.7537,11.8,11.6198,11.667,21159.140355288,0
+IFF.US,D,19901017,000000,11.6907,11.7291,11.5735,11.5735,22823.000214345,0
+IFF.US,D,19901018,000000,11.6198,11.667,11.5094,11.5735,54109.453537265,0
+IFF.US,D,19901019,000000,11.7537,11.8217,11.5735,11.6907,148224.63576623,0
+IFF.US,D,19901022,000000,11.6444,12.0275,11.6198,12.0275,84113.750056045,0
+IFF.US,D,19901023,000000,12.0275,12.3211,11.933,12.0532,103091.29502567,0
+IFF.US,D,19901024,000000,12.0275,12.4108,11.9764,12.4108,176303.15915955,0
+IFF.US,D,19901025,000000,12.3862,12.4304,12.2532,12.2985,143987.32578961,0
+IFF.US,D,19901026,000000,12.2985,12.2985,12.0532,12.0532,78730.315746968,0
+IFF.US,D,19901029,000000,12.1192,12.1566,11.8483,11.8719,43211.628285909,0
+IFF.US,D,19901030,000000,11.8483,12.1192,11.7291,12.0739,134886.34736591,0
+IFF.US,D,19901031,000000,12.1192,12.2985,12.1192,12.2069,91166.120062675,0
+IFF.US,D,19901101,000000,12.2069,12.2069,12.0739,12.2069,31411.318949928,0
+IFF.US,D,19901102,000000,12.2985,12.4304,12.2758,12.4304,77183.200173323,0
+IFF.US,D,19901105,000000,12.4304,12.8856,12.4304,12.8127,228614.75070146,0
+IFF.US,D,19901106,000000,12.8127,12.8127,12.5654,12.6324,140142.88571257,0
+IFF.US,D,19901107,000000,12.658,12.722,12.526,12.526,60904.986115988,0
+IFF.US,D,19901108,000000,12.5408,12.6087,12.5408,12.5654,68086.282420422,0
+IFF.US,D,19901109,000000,12.5408,12.7901,12.5408,12.7901,47572.788721851,0
+IFF.US,D,19901112,000000,12.7654,13.0166,12.7053,12.992,166042.85922332,0
+IFF.US,D,19901113,000000,12.9723,13.0166,12.8373,12.992,46929.172400531,0
+IFF.US,D,19901114,000000,12.9723,13.1111,12.922,13.1111,113219.623161,0
+IFF.US,D,19901115,000000,13.0166,13.0166,12.7437,12.9723,131940.3307027,0
+IFF.US,D,19901116,000000,12.922,12.9477,12.658,12.7053,186046.73873688,0
+IFF.US,D,19901119,000000,12.7053,12.9477,12.7053,12.9477,83984.823758241,0
+IFF.US,D,19901120,000000,12.922,12.922,12.7901,12.7901,74240.229013222,0
+IFF.US,D,19901121,000000,12.9053,13.0609,12.8127,13.0609,124633.15360357,0
+IFF.US,D,19901123,000000,13.0166,13.1515,13.0166,13.1111,49749.308269024,0
+IFF.US,D,19901126,000000,13.0609,13.2667,12.9053,13.2667,87446.545612654,0
+IFF.US,D,19901127,000000,13.2165,13.2667,13.0609,13.1111,128735.4462762,0
+IFF.US,D,19901128,000000,13.0609,13.1111,12.9723,12.9723,40777.256143128,0
+IFF.US,D,19901129,000000,12.992,13.0609,12.8856,12.9723,43211.628285909,0
+IFF.US,D,19901130,000000,12.9477,13.516,12.9053,13.516,165404.31874049,0
+IFF.US,D,19901203,000000,13.3949,13.516,13.3949,13.516,105779.45909325,0
+IFF.US,D,19901204,000000,13.4726,13.516,13.3515,13.4726,76163.971803285,0
+IFF.US,D,19901205,000000,13.447,13.4726,13.1742,13.3328,78730.315746968,0
+IFF.US,D,19901206,000000,13.3328,13.5298,13.2914,13.3328,68722.792567845,0
+IFF.US,D,19901207,000000,13.2914,13.3741,13.1742,13.2914,98089.563771501,0
+IFF.US,D,19901210,000000,13.2914,13.3741,13.2401,13.2667,40134.654989509,0
+IFF.US,D,19901211,000000,13.2914,13.3741,13.2401,13.2914,39104.259774779,0
+IFF.US,D,19901212,000000,13.1515,13.4726,13.1515,13.4215,93599.477037756,0
+IFF.US,D,19901213,000000,13.4215,13.447,13.3741,13.3741,80776.893828638,0
+IFF.US,D,19901214,000000,13.3328,13.3328,13.1515,13.3328,124501.18180266,0
+IFF.US,D,19901217,000000,13.3328,13.3328,13.1958,13.1958,20387.612903865,0
+IFF.US,D,19901218,000000,13.1515,13.2165,13.0392,13.1111,215026.73104711,0
+IFF.US,D,19901219,000000,13.1515,13.3515,13.1279,13.3515,196308.0538408,0
+IFF.US,D,19901220,000000,13.3082,13.4854,13.2333,13.447,210154.94125846,0
+IFF.US,D,19901221,000000,13.4215,13.5298,13.3515,13.5298,115656.02563918,0
+IFF.US,D,19901224,000000,13.447,13.447,13.2579,13.2579,25774.09271604,0
+IFF.US,D,19901226,000000,13.2579,13.2579,13.2165,13.2579,16539.112156041,0
+IFF.US,D,19901227,000000,13.2825,13.3741,13.2825,13.3082,32826.462722669,0
+IFF.US,D,19901228,000000,13.3082,13.3515,13.3082,13.3328,27055.234352482,0
+IFF.US,D,19901231,000000,13.3741,13.5298,13.2825,13.5298,40134.654989509,0
+IFF.US,D,19910102,000000,13.5298,13.7169,13.3515,13.3515,127838.03803007,0
+IFF.US,D,19910103,000000,13.3515,13.3515,13.0324,13.2825,65136.205086426,0
+IFF.US,D,19910104,000000,13.2825,13.3515,13.1279,13.2333,60262.384962368,0
+IFF.US,D,19910107,000000,13.1958,13.2333,12.987,12.987,54109.453537265,0
+IFF.US,D,19910108,000000,13.0087,13.0777,12.854,12.854,68980.645163453,0
+IFF.US,D,19910109,000000,12.9477,13.053,12.7585,12.8048,95783.102758825,0
+IFF.US,D,19910110,000000,12.8048,12.922,12.8048,12.854,127067.52574635,0
+IFF.US,D,19910111,000000,12.854,12.854,12.5329,12.6491,346066.6080006,0
+IFF.US,D,19910114,000000,12.5812,12.6255,12.4857,12.6255,40386.41657892,0
+IFF.US,D,19910115,000000,12.6255,12.6738,12.5566,12.6738,30006.326854177,0
+IFF.US,D,19910116,000000,12.6738,12.987,12.6255,12.922,72060.663962952,0
+IFF.US,D,19910117,000000,13.3515,13.5298,13.2165,13.2165,177844.183727,0
+IFF.US,D,19910118,000000,13.2165,13.3949,13.2165,13.3949,124885.93036068,0
+IFF.US,D,19910121,000000,13.3741,13.5535,13.3082,13.5298,101808.12305382,0
+IFF.US,D,19910122,000000,13.5298,13.5298,13.4854,13.5091,70906.418288914,0
+IFF.US,D,19910123,000000,13.4726,13.5298,13.447,13.5298,87574.456742758,0
+IFF.US,D,19910124,000000,13.5535,13.7406,13.5535,13.5761,175792.52980684,0
+IFF.US,D,19910125,000000,13.6933,13.8716,13.651,13.8716,88987.570180102,0
+IFF.US,D,19910128,000000,13.8716,13.9701,13.7573,13.8962,97448.992953279,0
+IFF.US,D,19910129,000000,13.9218,13.9474,13.7169,13.8076,123477.89276182,0
+IFF.US,D,19910130,000000,13.783,14.0302,13.783,13.9701,111037.01260763,0
+IFF.US,D,19910131,000000,13.9474,14.0055,13.9474,13.9898,91675.734247693,0
+IFF.US,D,19910201,000000,13.9898,13.9898,13.7573,13.7573,79622.6481546,0
+IFF.US,D,19910204,000000,13.7406,14.1455,13.7406,14.1455,170405.03482697,0
+IFF.US,D,19910205,000000,14.1691,14.5316,14.1691,14.5316,147969.82867373,0
+IFF.US,D,19910206,000000,14.5148,14.5316,14.2578,14.5148,140529.66460598,0
+IFF.US,D,19910207,000000,14.3976,14.6715,14.373,14.4902,173093.19889455,0
+IFF.US,D,19910208,000000,14.4902,14.8508,14.4902,14.8508,55392.625509107,0
+IFF.US,D,19910211,000000,14.8025,15.7157,14.8025,15.7157,162071.52318389,0
+IFF.US,D,19910212,000000,15.489,15.6674,15.2842,15.3019,217594.0901585,0
+IFF.US,D,19910213,000000,15.3955,15.3955,15.03,15.3502,128093.86029028,0
+IFF.US,D,19910214,000000,15.2842,15.3502,15.03,15.1207,92959.921387234,0
+IFF.US,D,19910215,000000,15.1718,15.3019,15.0743,15.098,85519.757319494,0
+IFF.US,D,19910219,000000,15.0527,15.2605,15.03,15.1936,86806.989962132,0
+IFF.US,D,19910220,000000,15.1936,15.2605,14.9413,14.9906,104243.51036431,0
+IFF.US,D,19910221,000000,15.03,15.0743,14.8961,14.9413,45650.061099487,0
+IFF.US,D,19910222,000000,14.9413,15.03,14.4902,14.575,141685.94061542,0
+IFF.US,D,19910225,000000,14.7188,14.9413,14.6942,14.8961,137831.3488614,0
+IFF.US,D,19910226,000000,14.8961,14.8961,14.7188,14.7188,88987.570180102,0
+IFF.US,D,19910227,000000,14.6942,15.03,14.6942,15.03,49110.767786201,0
+IFF.US,D,19910228,000000,14.9906,15.0527,14.8961,15.0527,79493.721856796,0
+IFF.US,D,19910301,000000,14.9413,15.0527,14.9187,14.9413,50389.879087245,0
+IFF.US,D,19910304,000000,14.9906,15.0132,14.8961,15.0132,101808.12305382,0
+IFF.US,D,19910305,000000,14.967,15.6674,14.967,15.5767,144377.15018611,0
+IFF.US,D,19910306,000000,15.5767,15.76,15.5767,15.7157,82960.519549706,0
+IFF.US,D,19910307,000000,15.7157,15.8693,15.6674,15.7994,92704.099127026,0
+IFF.US,D,19910308,000000,15.7157,15.76,15.4408,15.4408,85780.655418199,0
+IFF.US,D,19910311,000000,15.4408,15.489,15.1207,15.1936,85012.173469873,0
+IFF.US,D,19910312,000000,15.2172,15.2379,14.6232,14.9413,152453.82440127,0
+IFF.US,D,19910313,000000,14.6232,14.7621,14.6232,14.7621,127326.39350966,0
+IFF.US,D,19910314,000000,14.8025,14.9906,14.7621,14.8734,131170.83358668,0
+IFF.US,D,19910315,000000,14.8508,15.03,14.8508,14.9413,124633.15360357,0
+IFF.US,D,19910318,000000,14.8734,14.9413,14.8025,14.9413,71548.004274835,0
+IFF.US,D,19910319,000000,14.9413,14.9413,14.7621,14.9187,63084.551166259,0
+IFF.US,D,19910320,000000,14.8646,14.8646,14.4597,14.5464,171303.45824079,0
+IFF.US,D,19910321,000000,14.5917,14.6389,14.5237,14.5237,114374.88400273,0
+IFF.US,D,19910322,000000,14.5464,14.5464,14.1769,14.2952,236952.32301533,0
+IFF.US,D,19910325,000000,14.3435,14.3888,14.2952,14.2952,121041.49028365,0
+IFF.US,D,19910326,000000,14.3435,14.3435,14.1769,14.2508,82449.890196988,0
+IFF.US,D,19910327,000000,14.3189,14.569,14.1769,14.2262,222845.55266668,0
+IFF.US,D,19910328,000000,14.2262,14.2262,13.978,14.045,172841.43730514,0
+IFF.US,D,19910401,000000,14.045,14.0706,13.7258,14.045,126042.20637012,0
+IFF.US,D,19910402,000000,14.0952,14.3661,14.045,14.3189,122323.64708779,0
+IFF.US,D,19910403,000000,14.5917,14.8646,14.3888,14.4134,258237.34416532,0
+IFF.US,D,19910404,000000,14.506,14.6852,14.4833,14.569,149634.70370048,0
+IFF.US,D,19910405,000000,14.8892,14.8892,14.569,14.8271,141685.94061542,0
+IFF.US,D,19910408,000000,14.8271,14.8646,14.7335,14.8508,103729.83550848,0
+IFF.US,D,19910409,000000,14.7769,14.8508,14.569,14.6636,97192.155525371,0
+IFF.US,D,19910410,000000,14.6852,14.8025,14.6636,14.7542,125910.23456921,0
+IFF.US,D,19910411,000000,14.7542,14.8892,14.7335,14.8646,65649.879942242,0
+IFF.US,D,19910412,000000,14.9581,15.098,14.8271,15.098,92828.964754032,0
+IFF.US,D,19910415,000000,15.098,15.5501,15.098,15.5501,208360.1247662,0
+IFF.US,D,19910416,000000,15.5127,15.8309,15.3256,15.8092,101036.5956024,0
+IFF.US,D,19910417,000000,15.7856,15.8092,15.4624,15.4624,78338.46101506,0
+IFF.US,D,19910418,000000,15.4181,15.6004,15.3709,15.5127,68211.148047428,0
+IFF.US,D,19910419,000000,15.5363,15.5501,15.3256,15.4624,90394.592611251,0
+IFF.US,D,19910422,000000,15.4181,15.4624,15.098,15.1718,110525.36808721,0
+IFF.US,D,19910423,000000,15.2517,15.2517,15.0064,15.0743,95649.100622524,0
+IFF.US,D,19910424,000000,15.0743,15.0743,14.7335,14.7335,138476.99551812,0
+IFF.US,D,19910425,000000,14.7769,14.7769,14.4597,14.6636,204511.62401837,0
+IFF.US,D,19910426,000000,14.6389,14.7769,14.6389,14.6852,130145.51421045,0
+IFF.US,D,19910429,000000,14.8271,15.0064,14.6852,14.7098,65264.116216531,0
+IFF.US,D,19910430,000000,14.7542,14.8646,14.6389,14.6852,109629.99017648,0
+IFF.US,D,19910501,000000,14.7335,14.8271,14.7335,14.8025,51675.081394485,0
+IFF.US,D,19910502,000000,14.9089,15.0527,14.8646,14.9837,109755.87097118,0
+IFF.US,D,19910503,000000,15.0743,15.098,14.9345,15.098,38468.764795054,0
+IFF.US,D,19910506,000000,15.03,15.0743,14.9581,14.9581,60519.222390276,0
+IFF.US,D,19910507,000000,15.0527,15.0527,14.8271,14.8271,80262.203805122,0
+IFF.US,D,19910508,000000,14.8271,14.9089,14.7542,14.8025,136038.56270454,0
+IFF.US,D,19910509,000000,14.7769,14.8508,14.5464,14.6389,170150.22773445,0
+IFF.US,D,19910510,000000,14.6389,14.6852,14.506,14.5237,165275.39244269,0
+IFF.US,D,19910513,000000,14.5237,14.5464,14.2735,14.3661,249898.75668376,0
+IFF.US,D,19910514,000000,14.3435,14.3435,14.2262,14.2952,83852.851957339,0
+IFF.US,D,19910515,000000,14.2508,14.506,14.2262,14.506,101678.18158832,0
+IFF.US,D,19910516,000000,14.5464,14.6852,14.5237,14.6852,78857.211709373,0
+IFF.US,D,19910517,000000,14.6636,14.8025,14.5917,14.8025,92959.921387234,0
+IFF.US,D,19910520,000000,14.7542,14.9837,14.7335,14.9837,48597.092930385,0
+IFF.US,D,19910521,000000,14.9581,15.098,14.9089,15.03,87191.738520145,0
+IFF.US,D,19910522,000000,14.9345,15.0064,14.8508,14.9089,65136.205086426,0
+IFF.US,D,19910523,000000,14.9089,14.9345,14.7769,14.8892,68343.11984833,0
+IFF.US,D,19910524,000000,14.9089,14.9581,14.8892,14.9089,37956.105106937,0
+IFF.US,D,19910528,000000,14.8646,14.8892,14.6389,14.7098,174378.40120179,0
+IFF.US,D,19910529,000000,14.7098,14.7335,14.5464,14.6636,300803.32579452,0
+IFF.US,D,19910530,000000,14.6389,15.1936,14.6389,15.1462,106678.89767478,0
+IFF.US,D,19910531,000000,15.1936,15.1936,15.03,15.1718,94235.98718518,0
+IFF.US,D,19910603,000000,15.1462,15.1462,14.7769,14.8892,73982.376417616,0
+IFF.US,D,19910604,000000,14.8508,14.8508,14.6636,14.6852,73341.805599394,0
+IFF.US,D,19910605,000000,14.6389,14.6636,14.5917,14.6389,83472.164070124,0
+IFF.US,D,19910606,000000,14.6133,14.7098,14.506,14.5237,182326.14911915,0
+IFF.US,D,19910607,000000,14.506,14.506,14.2952,14.436,93471.565907652,0
+IFF.US,D,19910610,000000,14.3661,14.4134,14.3189,14.3888,33466.018373192,0
+IFF.US,D,19910611,000000,14.3435,14.3661,14.3435,14.3661,71417.047641632,0
+IFF.US,D,19910612,000000,14.3189,14.3189,13.9967,14.0706,182838.80880727,0
+IFF.US,D,19910613,000000,14.0223,14.045,13.9544,14.045,196818.68319353,0
+IFF.US,D,19910614,000000,14.0223,14.4597,14.0223,14.3888,153865.92267093,0
+IFF.US,D,19910617,000000,14.3888,14.5237,14.3435,14.436,97063.229227568,0
+IFF.US,D,19910618,000000,14.436,14.4833,14.2006,14.2735,51798.931853792,0
+IFF.US,D,19910619,000000,14.2262,14.2952,14.0223,14.045,100911.72997539,0
+IFF.US,D,19910620,000000,14.0607,14.436,14.0607,14.3661,104501.36295991,0
+IFF.US,D,19910621,000000,14.4134,14.5237,14.3189,14.4134,84495.453110959,0
+IFF.US,D,19910624,000000,14.3661,14.3661,14.111,14.1307,177844.183727,0
+IFF.US,D,19910625,000000,14.1307,14.1307,14.0135,14.0607,88604.851957488,0
+IFF.US,D,19910626,000000,14.0607,14.1307,14.0607,14.111,41671.618886161,0
+IFF.US,D,19910627,000000,14.111,14.3888,14.0874,14.3435,53596.793849148,0
+IFF.US,D,19910628,000000,14.2952,14.3189,14.111,14.2262,64496.649435904,0
+IFF.US,D,19910701,000000,14.2735,14.4134,14.2508,14.3661,77575.05490523,0
+IFF.US,D,19910702,000000,14.3888,14.3888,14.2952,14.2952,46415.497544715,0
+IFF.US,D,19910703,000000,14.2006,14.2262,14.0607,14.0874,64109.870542493,0
+IFF.US,D,19910705,000000,14.0361,14.1553,14.0361,14.111,19874.953215748,0
+IFF.US,D,19910708,000000,13.9701,14.2735,13.9307,14.2735,60904.986115988,0
+IFF.US,D,19910709,000000,14.2262,14.3661,14.1553,14.2508,47183.979493041,0
+IFF.US,D,19910710,000000,14.2952,14.436,14.0607,14.0607,76163.971803285,0
+IFF.US,D,19910711,000000,14.111,14.111,13.9307,14.0607,115140.32044796,0
+IFF.US,D,19910712,000000,14.111,14.2735,14.111,14.2508,72187.559925357,0
+IFF.US,D,19910715,000000,14.2508,14.3435,14.2006,14.2952,99626.527668152,0
+IFF.US,D,19910716,000000,14.569,14.569,14.4745,14.5464,112068.42299006,0
+IFF.US,D,19910717,000000,14.5237,14.7542,14.5237,14.6133,59881.697075153,0
+IFF.US,D,19910718,000000,14.569,14.8508,14.569,14.7542,119887.24460961,0
+IFF.US,D,19910719,000000,14.7098,14.8025,14.7098,14.7769,101808.12305382,0
+IFF.US,D,19910722,000000,14.7542,14.8508,14.7335,14.7769,63472.34522737,0
+IFF.US,D,19910723,000000,14.8508,14.8508,14.3888,14.436,143348.78530678,0
+IFF.US,D,19910724,000000,14.4134,14.4745,14.2735,14.3888,130785.06986097,0
+IFF.US,D,19910725,000000,14.4518,14.4518,14.4134,14.4518,88728.702416796,0
+IFF.US,D,19910726,000000,14.4745,14.4745,14.3189,14.4518,43211.628285909,0
+IFF.US,D,19910729,000000,14.3888,14.4134,14.2952,14.4134,81422.540485355,0
+IFF.US,D,19910730,000000,14.4134,14.5237,14.4134,14.4745,82704.697289498,0
+IFF.US,D,19910731,000000,14.4745,14.6133,14.4745,14.569,101808.12305382,0
+IFF.US,D,19910801,000000,14.5237,14.569,14.4745,14.569,43724.287974026,0
+IFF.US,D,19910802,000000,14.5917,14.6852,14.569,14.5917,95783.102758825,0
+IFF.US,D,19910805,000000,14.569,14.7098,14.5237,14.6636,124761.06473367,0
+IFF.US,D,19910806,000000,14.7335,15.1207,14.7335,15.1207,82187.976930584,0
+IFF.US,D,19910807,000000,15.1207,15.4496,15.1207,15.3807,170787.75304958,0
+IFF.US,D,19910808,000000,15.3344,15.3344,15.1936,15.2172,67442.666099102,0
+IFF.US,D,19910809,000000,15.2842,15.3571,15.2172,15.2605,66800.064945483,0
+IFF.US,D,19910812,000000,15.2172,15.4496,15.1207,15.4033,52187.741082602,0
+IFF.US,D,19910813,000000,15.4496,15.4724,15.4033,15.427,51929.888486995,0
+IFF.US,D,19910814,000000,15.4496,15.4724,15.4033,15.4496,75136.622091653,0
+IFF.US,D,19910815,000000,15.4724,15.6516,15.4496,15.5846,57313.322796072,0
+IFF.US,D,19910816,000000,15.5846,15.6063,15.3807,15.6063,85140.084599977,0
+IFF.US,D,19910819,000000,15.3807,15.3807,14.9413,15.1207,214639.9521537,0
+IFF.US,D,19910820,000000,15.1462,15.2379,14.9837,15.0743,118860.91006568,0
+IFF.US,D,19910821,000000,15.3108,15.3807,15.1207,15.1207,205794.79599022,0
+IFF.US,D,19910822,000000,15.1936,15.2605,15.1207,15.1207,158992.51955209,0
+IFF.US,D,19910823,000000,15.0743,15.3807,15.0743,15.2605,189641.44755989,0
+IFF.US,D,19910826,000000,15.2172,15.3571,15.2172,15.2842,83217.356977615,0
+IFF.US,D,19910827,000000,15.2842,15.4033,15.2842,15.3571,52951.147192431,0
+IFF.US,D,19910828,000000,15.3108,15.497,15.3108,15.427,148604.30848575,0
+IFF.US,D,19910829,000000,15.4724,15.4724,15.3344,15.3571,40260.535784215,0
+IFF.US,D,19910830,000000,15.2842,15.3344,15.1462,15.2172,56032.181159629,0
+IFF.US,D,19910903,000000,15.2605,15.427,15.2605,15.3571,62061.262125424,0
+IFF.US,D,19910904,000000,15.3108,15.3108,15.1207,15.2172,173093.19889455,0
+IFF.US,D,19910905,000000,15.1936,15.2605,15.1462,15.2172,52951.147192431,0
+IFF.US,D,19910906,000000,15.2172,15.427,15.1462,15.3807,71417.047641632,0
+IFF.US,D,19910909,000000,15.3344,15.3807,15.1936,15.2842,32695.506089468,0
+IFF.US,D,19910910,000000,15.3108,15.3108,15.1207,15.1936,48979.811152999,0
+IFF.US,D,19910911,000000,15.1936,15.1936,15.0743,15.1207,68465.955139937,0
+IFF.US,D,19910912,000000,15.1207,15.4033,15.0743,15.3807,48339.240334778,0
+IFF.US,D,19910913,000000,15.3344,15.3344,15.1207,15.2842,49364.559711012,0
+IFF.US,D,19910916,000000,15.3344,15.5846,15.3108,15.5363,43724.287974026,0
+IFF.US,D,19910917,000000,15.5127,15.56,15.3807,15.4033,46029.733819004,0
+IFF.US,D,19910918,000000,15.3571,15.3571,15.1718,15.2172,81806.273875669,0
+IFF.US,D,19910919,000000,15.03,15.1936,15.03,15.1718,80262.203805122,0
+IFF.US,D,19910920,000000,15.2773,15.3502,15.2113,15.2773,152326.92843887,0
+IFF.US,D,19910923,000000,15.23,15.2773,15.23,15.2517,117064.06323802,0
+IFF.US,D,19910924,000000,15.23,15.3955,15.23,15.3709,88604.851957488,0
+IFF.US,D,19910925,000000,15.3955,15.5127,15.3709,15.5127,95649.100622524,0
+IFF.US,D,19910926,000000,15.4624,15.6516,15.4624,15.6063,78600.374281464,0
+IFF.US,D,19910927,000000,15.6063,15.6516,15.5363,15.6516,34493.368084824,0
+IFF.US,D,19910930,000000,15.6063,15.6516,15.5127,15.5846,28977.961974846,0
+IFF.US,D,19911001,000000,15.489,15.8861,15.489,15.7924,96291.701776144,0
+IFF.US,D,19911002,000000,15.6989,15.9816,15.6989,15.8624,85906.536212905,0
+IFF.US,D,19911003,000000,15.8161,15.8861,15.7924,15.8377,91802.630210098,0
+IFF.US,D,19911004,000000,15.8161,16.0249,15.8161,15.9816,73084.968171486,0
+IFF.US,D,19911007,000000,15.9344,15.9344,15.7924,15.7924,68465.955139937,0
+IFF.US,D,19911008,000000,15.8377,16.0496,15.8377,16.0249,38079.955566244,0
+IFF.US,D,19911009,000000,16.0249,16.0742,15.9116,16.0496,72702.249948872,0
+IFF.US,D,19911010,000000,15.9816,16.1451,15.9344,16.1451,72569.262980271,0
+IFF.US,D,19911011,000000,16.1677,16.2534,16.0998,16.1225,54627.189063878,0
+IFF.US,D,19911014,000000,16.1225,16.3924,16.1225,16.2534,34873.040804341,0
+IFF.US,D,19911015,000000,16.2534,16.6278,16.2378,16.6071,91551.883788387,0
+IFF.US,D,19911016,000000,16.5578,17.0474,16.5342,17.0012,79883.546253306,0
+IFF.US,D,19911017,000000,16.9785,17.1912,16.9095,17.0238,82704.697289498,0
+IFF.US,D,19911018,000000,17.0012,17.3203,17.0012,17.2592,100013.30656156,0
+IFF.US,D,19911021,000000,17.2592,17.2592,17.0012,17.139,38979.394147772,0
+IFF.US,D,19911022,000000,17.0967,17.1666,16.8602,16.8602,78600.374281464,0
+IFF.US,D,19911023,000000,16.9095,17.0012,16.8602,17.0012,64496.649435904,0
+IFF.US,D,19911024,000000,17.0012,17.0012,16.6731,16.7224,93219.80431824,0
+IFF.US,D,19911025,000000,16.6731,16.813,16.5342,16.6071,61673.468064314,0
+IFF.US,D,19911028,000000,16.6495,16.7224,16.6278,16.6495,85012.173469873,0
+IFF.US,D,19911029,000000,16.6495,16.7933,16.6278,16.6988,84241.661186149,0
+IFF.US,D,19911030,000000,16.6988,16.746,16.6495,16.7224,66800.064945483,0
+IFF.US,D,19911031,000000,16.7224,16.7224,16.6071,16.6495,52569.444137517,0
+IFF.US,D,19911101,000000,16.6731,16.7224,16.6278,16.6988,57702.132024881,0
+IFF.US,D,19911104,000000,16.6988,16.7224,16.6278,16.7224,32695.506089468,0
+IFF.US,D,19911105,000000,16.7224,16.8356,16.4653,16.4879,111934.42085376,0
+IFF.US,D,19911106,000000,16.4879,16.5578,16.2791,16.3234,41801.560351663,0
+IFF.US,D,19911107,000000,16.3678,16.7224,16.3037,16.7224,42312.189704381,0
+IFF.US,D,19911108,000000,16.7933,16.813,16.7224,16.746,40005.728691705,0
+IFF.US,D,19911111,000000,16.7677,16.9568,16.746,16.8859,57702.132024881,0
+IFF.US,D,19911112,000000,16.9331,17.1912,16.9331,17.139,73212.879301591,0
+IFF.US,D,19911113,000000,17.0474,17.4622,17.0012,17.4622,53724.704979253,0
+IFF.US,D,19911114,000000,17.5094,17.5784,17.4375,17.5094,46415.497544715,0
+IFF.US,D,19911115,000000,17.5547,17.5547,16.8602,16.9095,153865.92267093,0
+IFF.US,D,19911118,000000,16.9568,17.0238,16.5815,16.7224,111550.68746344,0
+IFF.US,D,19911119,000000,16.6278,16.6278,16.3037,16.5342,97192.155525371,0
+IFF.US,D,19911120,000000,16.5342,16.6731,16.5096,16.6278,42568.01196459,0
+IFF.US,D,19911121,000000,16.6731,16.6731,16.4407,16.5342,61414.600301007,0
+IFF.US,D,19911122,000000,16.4653,16.4879,16.2791,16.3678,67831.475327912,0
+IFF.US,D,19911125,000000,16.3678,16.4653,16.1225,16.4407,41158.959198044,0
+IFF.US,D,19911126,000000,16.5342,16.8602,16.4879,16.746,75650.296947469,0
+IFF.US,D,19911127,000000,16.8356,16.8602,16.5342,16.5342,47572.788721851,0
+IFF.US,D,19911129,000000,16.5342,16.6071,16.5096,16.5096,18209.063021293,0
+IFF.US,D,19911202,000000,16.4407,16.9331,16.4407,16.9331,50905.58427846,0
+IFF.US,D,19911203,000000,16.8602,16.9331,16.746,16.7677,55142.894255094,0
+IFF.US,D,19911204,000000,16.7677,17.0238,16.746,16.8602,40898.061099338,0
+IFF.US,D,19911205,000000,16.8356,17.0012,16.7224,16.9095,57957.95428509,0
+IFF.US,D,19911206,000000,16.8602,17.0012,16.813,16.9095,61032.897246092,0
+IFF.US,D,19911209,000000,16.9095,16.9331,16.746,16.9331,63726.13715218,0
+IFF.US,D,19911210,000000,16.9095,17.2819,16.746,17.2139,93086.817349639,0
+IFF.US,D,19911211,000000,17.2139,17.3705,17.0967,17.3705,45131.310405175,0
+IFF.US,D,19911212,000000,17.3203,17.5094,17.3203,17.5094,37185.592823212,0
+IFF.US,D,19911213,000000,17.7419,17.7892,17.6523,17.6947,73084.968171486,0
+IFF.US,D,19911216,000000,17.7202,17.7202,17.6523,17.6739,43084.732323504,0
+IFF.US,D,19911217,000000,17.6739,17.9773,17.602,17.9044,80776.893828638,0
+IFF.US,D,19911218,000000,17.929,17.9517,17.7202,17.9517,61032.897246092,0
+IFF.US,D,19911219,000000,17.936,17.936,17.7242,17.8237,34618.23371183,0
+IFF.US,D,19911220,000000,17.9114,17.936,17.7714,17.936,112960.75539769,0
+IFF.US,D,19911223,000000,17.8896,18.523,17.8896,18.523,64238.796840297,0
+IFF.US,D,19911224,000000,18.6167,19.2697,18.6167,19.0363,75267.578724855,0
+IFF.US,D,19911226,000000,18.993,19.0815,18.8983,18.993,36287.169409384,0
+IFF.US,D,19911227,000000,19.0599,19.1072,18.993,18.993,46415.497544715,0
+IFF.US,D,19911230,000000,19.0363,19.6224,18.8983,19.1574,248877.49797833,0
+IFF.US,D,19911231,000000,19.1328,19.4116,19.1072,19.2007,53596.793849148,0
+IFF.US,D,19920102,000000,19.0599,19.2245,18.851,18.993,78730.315746968,0
+IFF.US,D,19920103,000000,18.993,19.0126,18.6846,18.9211,63337.32792337,0
+IFF.US,D,19920106,000000,18.7781,19.3446,18.6373,19.2245,97448.992953279,0
+IFF.US,D,19920107,000000,19.1328,19.5071,19.0363,19.5071,147969.82867373,0
+IFF.US,D,19920108,000000,19.4116,19.5287,19.3869,19.4578,92574.157661522,0
+IFF.US,D,19920109,000000,19.4116,19.4116,19.0815,19.2007,156817.01517262,0
+IFF.US,D,19920110,000000,19.2471,19.3673,19.1072,19.2471,100654.89254748,0
+IFF.US,D,19920113,000000,19.2007,19.7406,19.1781,19.577,57702.132024881,0
+IFF.US,D,19920114,000000,19.5287,20.2075,19.4342,20.1563,80008.411880312,0
+IFF.US,D,19920115,000000,20.0912,20.1169,19.7406,19.8795,59623.844479545,0
+IFF.US,D,19920116,000000,19.7406,19.7642,19.0599,19.0815,76290.86776569,0
+IFF.US,D,19920117,000000,18.993,18.993,18.5723,18.8983,163094.81222473,0
+IFF.US,D,19920120,000000,18.8983,18.9447,18.7781,18.851,126166.05682942,0
+IFF.US,D,19920121,000000,18.851,18.851,18.4285,18.6373,85264.950226984,0
+IFF.US,D,19920122,000000,18.6846,18.8718,18.6373,18.8274,50905.58427846,0
+IFF.US,D,19920123,000000,18.7368,18.7575,18.523,18.662,90908.267467067,0
+IFF.US,D,19920124,000000,18.7112,18.7781,18.6373,18.6373,38979.394147772,0
+IFF.US,D,19920127,000000,18.6373,18.7368,18.5467,18.5723,30642.837001602,0
+IFF.US,D,19920128,000000,18.5467,18.8983,18.5467,18.662,89878.887420036,0
+IFF.US,D,19920129,000000,18.662,18.7575,18.523,18.6167,39235.216407981,0
+IFF.US,D,19920130,000000,18.6167,18.6373,18.4068,18.4511,65136.205086426,0
+IFF.US,D,19920131,000000,18.3842,18.3842,18.1221,18.1723,58726.436233416,0
+IFF.US,D,19920203,000000,18.2206,18.2423,18.0768,18.1477,36925.709892207,0
+IFF.US,D,19920204,000000,18.198,18.6167,18.198,18.5949,82571.710320897,0
+IFF.US,D,19920205,000000,18.7575,19.1781,18.7575,18.9447,101293.4330303,0
+IFF.US,D,19920206,000000,18.8983,19.2471,18.8274,19.2245,85012.173469873,0
+IFF.US,D,19920207,000000,19.2245,19.2245,18.8038,19.0363,51798.931853792,0
+IFF.US,D,19920210,000000,19.0599,19.4116,19.0599,19.3446,59234.020083037,0
+IFF.US,D,19920211,000000,19.3869,19.5534,19.3869,19.5071,50262.98312484,0
+IFF.US,D,19920212,000000,19.5534,19.6224,19.4825,19.4825,92704.099127026,0
+IFF.US,D,19920213,000000,19.5071,19.5534,19.2007,19.2471,76672.570820605,0
+IFF.US,D,19920214,000000,19.2007,19.4342,19.1072,19.2697,35386.715660156,0
+IFF.US,D,19920218,000000,19.2245,19.5534,19.1072,19.2245,50519.820552748,0
+IFF.US,D,19920219,000000,19.2697,19.2697,19.0815,19.2245,53338.941253542,0
+IFF.US,D,19920220,000000,19.2697,19.5534,19.2245,19.3673,60262.384962368,0
+IFF.US,D,19920221,000000,19.3673,19.3673,18.993,19.2245,99114.883147735,0
+IFF.US,D,19920224,000000,19.1781,19.1781,19.0815,19.1781,45515.043795488,0
+IFF.US,D,19920225,000000,19.1781,19.2471,19.0363,19.1574,47441.832088648,0
+IFF.US,D,19920226,000000,19.2007,19.4116,19.2007,19.3869,82187.976930584,0
+IFF.US,D,19920227,000000,19.3869,19.5978,19.1781,19.5978,57826.997651888,0
+IFF.US,D,19920228,000000,19.5978,19.7839,19.4116,19.5534,93086.817349639,0
+IFF.US,D,19920302,000000,19.5978,19.7642,19.5287,19.7642,49235.633413208,0
+IFF.US,D,19920303,000000,19.8331,19.9731,19.8331,19.8559,83599.060032529,0
+IFF.US,D,19920304,000000,19.8795,19.9278,19.4578,19.5534,63472.34522737,0
+IFF.US,D,19920305,000000,19.5978,19.6224,19.2245,19.5287,49621.39713892,0
+IFF.US,D,19920306,000000,19.6224,19.6224,19.319,19.4116,41927.441146369,0
+IFF.US,D,19920309,000000,19.5534,19.645,19.4116,19.5534,62061.262125424,0
+IFF.US,D,19920310,000000,19.5534,19.6933,19.3673,19.3673,46161.705619905,0
+IFF.US,D,19920311,000000,19.3673,19.3869,18.8983,19.0815,63857.093785381,0
+IFF.US,D,19920312,000000,19.1328,19.319,18.9693,19.2697,42954.790858001,0
+IFF.US,D,19920313,000000,19.3446,19.4342,19.2245,19.3673,26801.442427672,0
+IFF.US,D,19920316,000000,19.4116,19.4342,19.1328,19.4342,48722.973725091,0
+IFF.US,D,19920317,000000,19.4578,19.5071,19.2697,19.3673,97318.036320078,0
+IFF.US,D,19920318,000000,19.3673,19.4342,19.319,19.3673,53468.882719044,0
+IFF.US,D,19920319,000000,19.4116,19.5287,19.3673,19.4116,41671.618886161,0
+IFF.US,D,19920320,000000,19.4993,19.5445,19.3948,19.5445,80262.203805122,0
+IFF.US,D,19920323,000000,19.4993,19.4993,19.2303,19.252,48979.811152999,0
+IFF.US,D,19920324,000000,19.2786,19.5908,19.2786,19.4736,48339.240334778,0
+IFF.US,D,19920325,000000,19.4993,19.8263,19.4736,19.8007,61926.244821424,0
+IFF.US,D,19920326,000000,19.8736,19.9198,19.8489,19.8962,42568.01196459,0
+IFF.US,D,19920327,000000,19.8489,20.108,19.8489,20.0844,69753.187782575,0
+IFF.US,D,19920330,000000,20.0351,20.0351,19.8263,19.9445,68343.11984833,0
+IFF.US,D,19920331,000000,19.9198,20.0598,19.8263,19.9879,83984.823758241,0
+IFF.US,D,19920401,000000,19.9632,19.9632,19.6372,19.7091,61548.602437307,0
+IFF.US,D,19920402,000000,19.6608,19.8263,19.6608,19.8263,40518.388379822,0
+IFF.US,D,19920403,000000,19.7327,19.8962,19.6608,19.8489,33848.736595806,0
+IFF.US,D,19920406,000000,19.8962,19.9198,19.8007,19.8962,30261.133946687,0
+IFF.US,D,19920407,000000,19.8736,19.8736,19.6135,19.6855,63084.551166259,0
+IFF.US,D,19920408,000000,19.5908,19.5908,19.0451,19.116,133478.30976705,0
+IFF.US,D,19920409,000000,19.2303,19.4421,19.0895,19.4185,118215.26340896,0
+IFF.US,D,19920410,000000,19.4421,19.8736,19.4421,19.8736,83852.851957339,0
+IFF.US,D,19920413,000000,19.8736,20.0598,19.8489,20.0598,51542.094425884,0
+IFF.US,D,19920414,000000,20.1503,20.8143,20.1297,20.6902,125528.53151429,0
+IFF.US,D,19920415,000000,20.7463,20.768,20.6695,20.7207,99500.646873447,0
+IFF.US,D,19920416,000000,20.7207,20.8143,20.5256,20.8143,128861.32707091,0
+IFF.US,D,19920420,000000,20.8143,20.8143,20.3365,20.5256,86039.523181506,0
+IFF.US,D,19920421,000000,20.3868,20.8143,20.1986,20.7916,107576.30592091,0
+IFF.US,D,19920422,000000,20.7916,20.9089,20.6222,20.9089,42442.131169884,0
+IFF.US,D,19920423,000000,20.9089,20.9542,20.4351,20.7207,116164.62465649,0
+IFF.US,D,19920424,000000,20.8645,20.8645,20.3868,20.4813,73729.599660504,0
+IFF.US,D,19920427,000000,20.4813,20.5729,20.2725,20.3868,65775.760736948,0
+IFF.US,D,19920428,000000,20.4351,20.4597,20.0598,20.3868,42442.131169884,0
+IFF.US,D,19920429,000000,20.3868,20.5729,20.2932,20.5729,100266.08331867,0
+IFF.US,D,19920430,000000,20.6222,20.7916,20.5483,20.768,82060.06580048,0
+IFF.US,D,19920501,000000,20.768,20.768,20.2932,20.4351,52951.147192431,0
+IFF.US,D,19920504,000000,20.4351,20.8143,20.4351,20.6222,140659.60607149,0
+IFF.US,D,19920505,000000,20.5985,20.7916,20.4597,20.5985,84113.750056045,0
+IFF.US,D,19920506,000000,20.6902,20.768,20.5985,20.6902,55002.801112598,0
+IFF.US,D,19920507,000000,20.6902,20.6902,20.5729,20.6695,31026.570391915,0
+IFF.US,D,19920508,000000,20.7207,20.7916,20.5256,20.5985,69879.068577282,0
+IFF.US,D,19920511,000000,20.505,20.5256,20.3622,20.3868,53724.704979253,0
+IFF.US,D,19920512,000000,20.3868,20.3868,20.0115,20.0351,110657.33988811,0
+IFF.US,D,19920513,000000,19.9879,20.0115,19.6135,19.8263,125910.23456921,0
+IFF.US,D,19920514,000000,19.7091,20.1297,19.7091,20.0598,95267.39756761,0
+IFF.US,D,19920515,000000,20.108,20.1503,19.9632,19.9879,119504.526387,0
+IFF.US,D,19920518,000000,20.0844,20.1503,19.9632,19.9632,42057.382611872,0
+IFF.US,D,19920519,000000,19.9632,19.9632,19.6135,19.8736,48083.418074569,0
+IFF.US,D,19920520,000000,19.9879,19.9879,19.8007,19.8489,63337.32792337,0
+IFF.US,D,19920521,000000,19.8489,19.9445,19.8007,19.8962,53468.882719044,0
+IFF.US,D,19920522,000000,19.8962,20.0115,19.8736,19.9198,37056.666525409,0
+IFF.US,D,19920526,000000,19.8263,19.8489,19.5249,19.5445,39493.069003588,0
+IFF.US,D,19920527,000000,19.5692,19.776,19.5692,19.6855,41288.900663546,0
+IFF.US,D,19920528,000000,19.7564,20.2725,19.7091,20.2725,105265.78423744,0
+IFF.US,D,19920529,000000,20.2725,20.3169,20.0351,20.2489,42312.189704381,0
+IFF.US,D,19920601,000000,20.2242,20.2932,20.0598,20.173,34749.190345033,0
+IFF.US,D,19920602,000000,20.2242,20.2242,19.776,19.9632,117578.75326153,0
+IFF.US,D,19920603,000000,19.9632,19.9632,19.776,19.8263,36667.857296599,0
+IFF.US,D,19920604,000000,19.8007,19.8263,19.6372,19.6372,28720.109379238,0
+IFF.US,D,19920605,000000,19.4993,19.5249,19.116,19.2087,84753.305706567,0
+IFF.US,D,19920608,000000,19.2087,19.3042,19.2087,19.3042,24876.68446991,0
+IFF.US,D,19920609,000000,19.3042,19.3042,18.8354,18.9988,160790.38154745,0
+IFF.US,D,19920610,000000,18.9988,19.0215,18.7427,18.7861,68343.11984833,0
+IFF.US,D,19920611,000000,18.7861,18.8354,18.6944,18.8117,26281.676565661,0
+IFF.US,D,19920612,000000,18.8117,19.0215,18.7861,18.9259,39366.173041183,0
+IFF.US,D,19920615,000000,18.8806,18.8806,18.6009,18.6944,42312.189704381,0
+IFF.US,D,19920616,000000,18.6009,18.7191,18.5556,18.7191,72446.427688663,0
+IFF.US,D,19920617,000000,18.7191,18.7427,18.5063,18.5556,61803.409529816,0
+IFF.US,D,19920618,000000,18.5063,18.6009,18.2955,18.4363,66800.064945483,0
+IFF.US,D,19920619,000000,18.4433,18.5388,18.4433,18.4915,91935.6171787,0
+IFF.US,D,19920622,000000,18.4915,18.5388,18.2364,18.3516,48465.121129483,0
+IFF.US,D,19920623,000000,18.4433,18.6087,18.4009,18.4009,72955.026705983,0
+IFF.US,D,19920624,000000,18.3516,18.3516,18.0187,18.1891,118215.26340896,0
+IFF.US,D,19920625,000000,18.2138,18.2797,18.131,18.1635,55775.343731721,0
+IFF.US,D,19920626,000000,18.1891,18.1891,17.9212,18.0847,92062.513141105,0
+IFF.US,D,19920629,000000,18.0847,18.3261,18.063,18.3043,39875.787226202,0
+IFF.US,D,19920630,000000,18.2551,18.3752,18.1635,18.3752,79622.6481546,0
+IFF.US,D,19920701,000000,18.4659,18.6087,18.4659,18.5861,81806.273875669,0
+IFF.US,D,19920702,000000,18.7781,18.9211,18.6295,18.6541,94755.753047192,0
+IFF.US,D,19920706,000000,18.7014,18.7575,18.5644,18.7575,90522.503741355,0
+IFF.US,D,19920707,000000,18.8718,18.9211,18.8038,18.8274,61292.780177098,0
+IFF.US,D,19920708,000000,18.7279,18.7781,18.6295,18.6768,63337.32792337,0
+IFF.US,D,19920709,000000,18.6768,19.1574,18.6768,19.1574,49492.470841116,0
+IFF.US,D,19920710,000000,19.1574,19.2007,19.1072,19.1781,23076.792139156,0
+IFF.US,D,19920713,000000,19.1574,19.2007,18.993,19.1574,26030.930143948,0
+IFF.US,D,19920714,000000,19.1072,19.4421,19.0363,19.3741,29232.769067355,0
+IFF.US,D,19920715,000000,19.3741,19.4421,19.3515,19.3948,44616.620381659,0
+IFF.US,D,19920716,000000,19.3515,19.3948,19.1574,19.2007,31927.024141142,0
+IFF.US,D,19920717,000000,19.2007,19.2007,18.9693,19.0815,68722.792567845,0
+IFF.US,D,19920720,000000,18.9693,19.0599,18.9211,19.0599,49235.633413208,0
+IFF.US,D,19920721,000000,19.1574,19.4421,19.1072,19.2471,32951.328349677,0
+IFF.US,D,19920722,000000,19.2471,19.3948,19.2471,19.3515,46545.439010218,0
+IFF.US,D,19920723,000000,19.3741,19.6529,19.2245,19.4421,96805.376631961,0
+IFF.US,D,19920724,000000,19.4894,19.6775,19.4894,19.6302,56797.617604857,0
+IFF.US,D,19920727,000000,19.6529,19.6775,19.5367,19.6302,46289.616750009,0
+IFF.US,D,19920728,000000,19.6046,19.7938,19.6046,19.7702,121931.79235588,0
+IFF.US,D,19920729,000000,19.911,20.2932,19.911,20.108,122710.4259812,0
+IFF.US,D,19920730,000000,20.0598,20.108,19.911,20.0598,37442.43025112,0
+IFF.US,D,19920731,000000,20.0598,20.3365,20.0115,20.3365,54491.156592181,0
+IFF.US,D,19920803,000000,20.3868,20.4351,20.2489,20.4104,68722.792567845,0
+IFF.US,D,19920804,000000,20.4104,20.5336,20.3868,20.505,54627.189063878,0
+IFF.US,D,19920805,000000,20.5336,20.7207,20.5336,20.6508,151045.78680243,0
+IFF.US,D,19920806,000000,20.5818,20.7463,20.5818,20.6764,50905.58427846,0
+IFF.US,D,19920807,000000,20.6764,20.7207,20.505,20.5562,51416.213631178,0
+IFF.US,D,19920810,000000,20.4813,20.6764,20.4351,20.6764,55392.625509107,0
+IFF.US,D,19920811,000000,20.6764,20.6764,20.2489,20.3365,40777.256143128,0
+IFF.US,D,19920812,000000,20.3868,20.3868,20.0598,20.2489,41801.560351663,0
+IFF.US,D,19920813,000000,20.2725,20.3365,20.2489,20.3365,39744.830593,0
+IFF.US,D,19920814,000000,20.3868,20.6764,20.3868,20.6508,46929.172400531,0
+IFF.US,D,19920817,000000,20.5336,20.6508,20.4351,20.4351,27693.774835305,0
+IFF.US,D,19920818,000000,20.4813,20.4813,20.173,20.1986,28720.109379238,0
+IFF.US,D,19920819,000000,20.1503,20.3365,20.1503,20.2489,41288.900663546,0
+IFF.US,D,19920820,000000,20.2725,20.4597,20.2725,20.3622,48083.418074569,0
+IFF.US,D,19920821,000000,20.3868,20.5336,20.2242,20.2242,42057.382611872,0
+IFF.US,D,19920824,000000,20.2489,20.2932,20.1297,20.1503,36155.197608482,0
+IFF.US,D,19920825,000000,20.0598,20.1503,20.0598,20.108,45131.310405175,0
+IFF.US,D,19920826,000000,20.0598,20.0598,19.9445,20.0115,42183.263406578,0
+IFF.US,D,19920827,000000,20.0598,20.3622,20.0598,20.3365,60003.517199061,0
+IFF.US,D,19920828,000000,20.3622,20.3622,20.2932,20.3365,27950.612263213,0
+IFF.US,D,19920831,000000,20.3868,20.5336,20.3622,20.4104,47825.565478961,0
+IFF.US,D,19920901,000000,20.4104,20.4351,20.3868,20.4104,80138.353345815,0
+IFF.US,D,19920902,000000,20.4351,20.4351,20.2725,20.3622,46289.616750009,0
+IFF.US,D,19920903,000000,20.3868,20.5818,20.3868,20.505,107960.03931123,0
+IFF.US,D,19920904,000000,20.4813,20.5336,20.4813,20.505,46029.733819004,0
+IFF.US,D,19920908,000000,20.5336,20.5336,20.4104,20.4597,44238.977997541,0
+IFF.US,D,19920909,000000,20.505,20.6301,20.505,20.6301,43850.168768732,0
+IFF.US,D,19920910,000000,20.6301,20.6764,20.5562,20.6764,78600.374281464,0
+IFF.US,D,19920911,000000,20.6764,20.6764,20.6065,20.6065,56032.181159629,0
+IFF.US,D,19920914,000000,20.6065,20.6508,20.4813,20.6301,49881.280069925,0
+IFF.US,D,19920915,000000,20.6301,20.7207,20.4104,20.4351,96936.333265162,0
+IFF.US,D,19920916,000000,20.3365,20.6301,20.2932,20.4351,35130.893399947,0
+IFF.US,D,19920917,000000,20.4104,20.4813,20.3365,20.4351,38979.394147772,0
+IFF.US,D,19920918,000000,20.5336,20.6301,20.505,20.5818,95649.100622524,0
+IFF.US,D,19920921,000000,20.6301,20.6301,20.505,20.505,31026.570391915,0
+IFF.US,D,19920922,000000,20.4016,20.4271,20.1169,20.1829,60773.014315086,0
+IFF.US,D,19920923,000000,20.1829,20.2075,20.044,20.1365,29620.563128465,0
+IFF.US,D,19920924,000000,20.2312,20.4016,20.1169,20.2312,37185.592823212,0
+IFF.US,D,19920925,000000,20.2312,20.2775,20.044,20.2312,35130.893399947,0
+IFF.US,D,19920928,000000,20.2312,20.6123,20.2312,20.5897,49749.308269024,0
+IFF.US,D,19920929,000000,20.5897,20.5897,20.4735,20.5188,87702.367872863,0
+IFF.US,D,19920930,000000,20.4735,20.4735,20.37,20.4735,43084.732323504,0
+IFF.US,D,19921001,000000,20.4735,20.6123,20.37,20.5897,28849.035677042,0
+IFF.US,D,19921002,000000,20.5651,20.6123,20.2775,20.3237,28334.345653526,0
+IFF.US,D,19921005,000000,20.0912,20.1365,19.7564,20.044,92448.276866817,0
+IFF.US,D,19921006,000000,20.044,20.0912,19.8736,19.9198,27183.145482587,0
+IFF.US,D,19921007,000000,19.8489,19.9632,19.6608,19.6608,32182.846401351,0
+IFF.US,D,19921008,000000,19.6855,20.1365,19.6608,20.1169,64754.502031511,0
+IFF.US,D,19921009,000000,19.9632,19.9957,19.776,19.9198,41415.796625952,0
+IFF.US,D,19921012,000000,19.9445,20.3011,19.9445,20.2312,20644.450331773,0
+IFF.US,D,19921013,000000,20.1365,20.4271,20.1365,20.37,42825.864560197,0
+IFF.US,D,19921014,000000,20.4271,20.4499,20.044,20.1169,33595.959838695,0
+IFF.US,D,19921015,000000,20.0912,20.1365,19.9445,19.9632,102957.29288936,0
+IFF.US,D,19921016,000000,19.9632,20.1365,19.8962,20.1365,55142.894255094,0
+IFF.US,D,19921019,000000,20.0676,20.3454,20.0676,20.3237,39235.216407981,0
+IFF.US,D,19921020,000000,20.37,20.4961,20.2775,20.4271,26030.930143948,0
+IFF.US,D,19921021,000000,20.4735,20.4735,20.3237,20.4271,7179.2659690352,0
+IFF.US,D,19921022,000000,20.4735,20.6606,20.4735,20.637,58469.598805507,0
+IFF.US,D,19921023,000000,20.6852,20.6852,20.4735,20.6123,36033.377484573,0
+IFF.US,D,19921026,000000,20.6852,21.159,20.6852,21.1088,116809.25614551,0
+IFF.US,D,19921027,000000,21.1334,21.2369,20.7533,20.8064,148736.28028665,0
+IFF.US,D,19921028,000000,20.9453,21.1847,20.9453,21.0429,61926.244821424,0
+IFF.US,D,19921029,000000,21.1334,21.3787,20.9966,21.0862,71675.915404939,0
+IFF.US,D,19921030,000000,21.1847,21.7127,21.0202,21.7127,93729.418503259,0
+IFF.US,D,19921102,000000,21.7127,21.7127,21.494,21.5393,68980.645163453,0
+IFF.US,D,19921103,000000,21.5177,21.8043,21.5177,21.7127,245542.67208632,0
+IFF.US,D,19921104,000000,21.762,21.8752,21.6408,21.8752,130912.98099107,0
+IFF.US,D,19921105,000000,21.8279,21.8506,21.6644,21.6644,59234.020083037,0
+IFF.US,D,19921106,000000,21.6871,21.762,21.5659,21.6408,154503.44798604,0
+IFF.US,D,19921109,000000,21.5896,22.1835,21.5896,22.0978,100911.72997539,0
+IFF.US,D,19921110,000000,22.1195,22.1835,21.9481,22.1421,128735.4462762,0
+IFF.US,D,19921111,000000,22.0978,22.1835,21.9008,22.1658,148224.63576623,0
+IFF.US,D,19921112,000000,22.1658,22.1658,22.0732,22.1421,52057.799617099,0
+IFF.US,D,19921113,000000,22.1421,22.1421,22.0978,22.1195,52057.799617099,0
+IFF.US,D,19921116,000000,22.0978,22.0978,21.9254,21.9481,51542.094425884,0
+IFF.US,D,19921117,000000,21.9008,21.9008,21.8043,21.8279,50003.100193834,0
+IFF.US,D,19921118,000000,21.8752,21.9008,21.8043,21.8043,37442.43025112,0
+IFF.US,D,19921119,000000,21.8043,21.8043,21.3787,21.494,94492.824613088,0
+IFF.US,D,19921120,000000,21.494,21.494,21.0429,21.3541,119759.33347951,0
+IFF.US,D,19921123,000000,21.3787,21.5393,21.3787,21.4467,52057.799617099,0
+IFF.US,D,19921124,000000,21.4704,21.5393,21.4704,21.4704,70651.611196404,0
+IFF.US,D,19921125,000000,21.4704,21.4704,21.1088,21.2369,43850.168768732,0
+IFF.US,D,19921127,000000,21.2832,21.3994,21.2576,21.3315,33595.959838695,0
+IFF.US,D,19921130,000000,21.3541,21.424,21.0665,21.1847,71801.796199645,0
+IFF.US,D,19921201,000000,21.2576,21.3541,21.2162,21.2369,72831.176246675,0
+IFF.US,D,19921202,000000,21.1334,21.1847,21.0862,21.1334,39104.259774779,0
+IFF.US,D,19921203,000000,21.1334,21.2369,21.0862,21.0862,89367.242899619,0
+IFF.US,D,19921204,000000,21.2369,21.2576,21.0862,21.1334,84370.587483953,0
+IFF.US,D,19921207,000000,21.1847,21.2369,21.0862,21.1334,88728.702416796,0
+IFF.US,D,19921208,000000,21.1334,21.494,21.1334,21.4467,48083.418074569,0
+IFF.US,D,19921209,000000,21.5177,21.5393,21.3315,21.3315,40134.654989509,0
+IFF.US,D,19921210,000000,21.424,21.424,21.2832,21.3315,58599.540271011,0
+IFF.US,D,19921211,000000,21.1847,21.2369,21.0665,21.0862,52569.444137517,0
+IFF.US,D,19921214,000000,21.0202,21.0429,20.8064,20.8064,95649.100622524,0
+IFF.US,D,19921215,000000,20.8064,20.9,20.7533,20.7759,95141.516772904,0
+IFF.US,D,19921216,000000,20.832,21.0862,20.832,20.9,65393.042514333,0
+IFF.US,D,19921217,000000,20.971,21.0665,20.9237,21.0665,65264.116216531,0
+IFF.US,D,19921218,000000,21.2369,21.3058,21.0862,21.3058,163478.54561504,0
+IFF.US,D,19921221,000000,21.3058,21.6201,21.2832,21.5482,58469.598805507,0
+IFF.US,D,19921222,000000,21.6201,21.6644,21.2576,21.3058,65907.732537849,0
+IFF.US,D,19921223,000000,21.3058,21.3541,21.1679,21.1679,50905.58427846,0
+IFF.US,D,19921224,000000,21.2162,21.2369,21.1679,21.1925,10001.432172926,0
+IFF.US,D,19921228,000000,21.1925,21.1925,21.0862,21.1088,7051.3548389307,0
+IFF.US,D,19921229,000000,21.1334,21.1334,21.0429,21.0665,64238.796840297,0
+IFF.US,D,19921230,000000,21.0429,21.0429,20.8232,20.9,44494.80025775,0
+IFF.US,D,19921231,000000,20.9453,20.9453,20.8015,20.9,73982.376417616,0
+IFF.US,D,19930104,000000,20.9,20.9,20.6606,20.7296,56289.018587537,0
+IFF.US,D,19930105,000000,20.7296,20.7296,20.37,20.3956,91551.883788387,0
+IFF.US,D,19930106,000000,20.37,20.3956,20.0844,20.108,106678.89767478,0
+IFF.US,D,19930107,000000,20.108,20.5651,20.108,20.4183,105141.93377814,0
+IFF.US,D,19930108,000000,20.3454,20.3454,20.2775,20.3011,57055.470200464,0
+IFF.US,D,19930111,000000,20.1297,20.2775,20.1297,20.2775,68211.148047428,0
+IFF.US,D,19930112,000000,20.3454,20.37,20.1503,20.37,43211.628285909,0
+IFF.US,D,19930113,000000,20.37,20.37,20.1986,20.3011,104755.15488472,0
+IFF.US,D,19930114,000000,20.3011,20.3237,20.2242,20.2489,127195.43687645,0
+IFF.US,D,19930115,000000,20.3011,20.5651,20.2489,20.5336,100783.81884529,0
+IFF.US,D,19930118,000000,20.5336,20.6123,20.4646,20.6123,56417.944885341,0
+IFF.US,D,19930119,000000,20.637,20.6606,20.4882,20.5897,35386.715660156,0
+IFF.US,D,19930120,000000,20.5897,20.637,20.4646,20.4646,55392.625509107,0
+IFF.US,D,19930121,000000,20.4646,20.6123,20.37,20.5897,90778.326001564,0
+IFF.US,D,19930122,000000,20.637,20.637,20.4882,20.5897,52057.799617099,0
+IFF.US,D,19930125,000000,20.5336,20.6123,20.4183,20.4429,96936.333265162,0
+IFF.US,D,19930126,000000,20.4429,20.4429,20.0844,20.2242,92062.513141105,0
+IFF.US,D,19930127,000000,20.1503,20.2489,20.1503,20.173,46929.172400531,0
+IFF.US,D,19930128,000000,20.3237,20.4646,20.1986,20.3011,58599.540271011,0
+IFF.US,D,19930129,000000,20.3454,20.5651,20.1986,20.5651,53978.496904064,0
+IFF.US,D,19930201,000000,20.5651,20.7069,20.4882,20.6852,46929.172400531,0
+IFF.US,D,19930202,000000,20.6852,21.1088,20.6852,20.8793,48850.884855195,0
+IFF.US,D,19930203,000000,21.1925,21.2369,21.1334,21.1334,111934.42085376,0
+IFF.US,D,19930204,000000,21.2369,21.2369,21.0429,21.1925,56542.810512347,0
+IFF.US,D,19930205,000000,21.1925,21.2162,20.971,21.0202,96677.465501856,0
+IFF.US,D,19930208,000000,20.9966,21.1925,20.7069,21.1925,73597.627859603,0
+IFF.US,D,19930209,000000,21.2162,21.2162,20.7533,20.8793,82060.06580048,0
+IFF.US,D,19930210,000000,20.8232,20.9,20.6606,20.6606,26537.498825869,0
+IFF.US,D,19930211,000000,20.6123,20.8498,20.6123,20.7533,30642.837001602,0
+IFF.US,D,19930212,000000,20.7759,20.7759,20.4429,20.4429,73341.805599394,0
+IFF.US,D,19930216,000000,20.3956,20.4429,20.1503,20.173,170661.87225487,0
+IFF.US,D,19930217,000000,20.173,20.173,19.8401,20.0844,115784.95193698,0
+IFF.US,D,19930218,000000,20.2489,20.4429,20.0351,20.4183,146041.01004517,0
+IFF.US,D,19930219,000000,20.4183,20.6852,20.4183,20.6852,76034.030337782,0
+IFF.US,D,19930222,000000,20.6606,20.7533,20.4646,20.4646,171303.45824079,0
+IFF.US,D,19930223,000000,20.5651,20.5897,20.4183,20.5118,79366.825894391,0
+IFF.US,D,19930224,000000,20.5651,20.7069,20.5336,20.7069,34618.23371183,0
+IFF.US,D,19930225,000000,20.8015,20.8793,20.6606,20.7533,74111.302715419,0
+IFF.US,D,19930226,000000,20.8498,20.9453,20.7533,20.9237,62829.744073749,0
+IFF.US,D,19930301,000000,21.0429,21.2369,21.0202,21.1088,89625.095495226,0
+IFF.US,D,19930302,000000,21.2162,21.2162,21.0429,21.1334,106423.07541457,0
+IFF.US,D,19930303,000000,21.1088,21.2162,21.1088,21.1925,64109.870542493,0
+IFF.US,D,19930304,000000,21.2162,21.424,21.1334,21.3315,129887.66161484,0
+IFF.US,D,19930305,000000,21.2832,21.3787,21.1679,21.2162,48850.884855195,0
+IFF.US,D,19930308,000000,21.2832,21.8594,21.2369,21.8594,176815.81884767,0
+IFF.US,D,19930309,000000,21.8121,22.1707,21.8121,22.1707,124376.31617565,0
+IFF.US,D,19930310,000000,22.1707,22.1707,21.9983,22.1481,52569.444137517,0
+IFF.US,D,19930311,000000,22.1264,22.3342,22.1047,22.3135,68596.91177314,0
+IFF.US,D,19930312,000000,22.22,22.3342,22.1924,22.2919,63980.944244689,0
+IFF.US,D,19930315,000000,22.2919,22.3135,22.1481,22.3135,71932.752832847,0
+IFF.US,D,19930316,000000,22.3342,22.3658,22.1924,22.3658,43336.493912916,0
+IFF.US,D,19930317,000000,22.3658,22.414,22.1924,22.2436,76672.570820605,0
+IFF.US,D,19930318,000000,22.2436,22.414,22.2436,22.414,102957.29288936,0
+IFF.US,D,19930319,000000,22.414,22.414,22.0732,22.3342,101808.12305382,0
+IFF.US,D,19930322,000000,22.22,22.22,21.9087,21.9333,55775.343731721,0
+IFF.US,D,19930323,000000,21.8506,21.885,21.6644,21.7127,46929.172400531,0
+IFF.US,D,19930324,000000,21.4704,21.7382,21.4704,21.6122,78471.447983661,0
+IFF.US,D,19930325,000000,21.6408,21.6871,21.5659,21.6122,42183.263406578,0
+IFF.US,D,19930326,000000,21.5896,21.6408,21.4704,21.494,75522.385817365,0
+IFF.US,D,19930329,000000,21.5177,21.6408,21.494,21.6408,82060.06580048,0
+IFF.US,D,19930330,000000,21.7127,21.762,21.6644,21.7382,31411.318949928,0
+IFF.US,D,19930331,000000,21.762,21.9777,21.762,21.8043,81289.553516755,0
+IFF.US,D,19930401,000000,21.956,21.956,21.762,21.885,31800.128178737,0
+IFF.US,D,19930402,000000,21.8279,21.9983,21.762,21.8043,52187.741082602,0
+IFF.US,D,19930405,000000,21.8279,21.8279,21.6408,21.7382,68465.955139937,0
+IFF.US,D,19930406,000000,21.7127,21.762,21.3462,21.4467,185022.43452834,0
+IFF.US,D,19930407,000000,21.4467,21.7382,21.4467,21.7382,74496.051273431,0
+IFF.US,D,19930408,000000,21.8279,21.9087,21.4704,21.5659,57957.95428509,0
+IFF.US,D,19930412,000000,21.6122,21.9333,21.6122,21.9087,64621.51506291,0
+IFF.US,D,19930413,000000,21.885,22.2436,21.885,22.22,68980.645163453,0
+IFF.US,D,19930414,000000,22.22,22.414,22.1924,22.3904,68722.792567845,0
+IFF.US,D,19930415,000000,22.3904,23.1164,22.3135,22.945,194254.36958524,0
+IFF.US,D,19930416,000000,22.9696,22.9696,22.4387,22.5322,167714.84042398,0
+IFF.US,D,19930419,000000,22.4387,22.4387,21.9777,21.9777,68343.11984833,0
+IFF.US,D,19930420,000000,22.021,22.021,21.6122,21.762,52314.637045007,0
+IFF.US,D,19930421,000000,21.7816,21.8506,21.5896,21.7816,107960.03931123,0
+IFF.US,D,19930422,000000,21.8279,21.8279,21.5177,21.5177,61673.468064314,0
+IFF.US,D,19930423,000000,21.494,21.9087,21.494,21.7382,81035.761591945,0
+IFF.US,D,19930426,000000,21.8043,21.8279,21.5896,21.6122,86552.182869623,0
+IFF.US,D,19930427,000000,21.6122,21.6644,21.4467,21.4704,85519.757319494,0
+IFF.US,D,19930428,000000,21.5177,21.5896,21.4467,21.5177,43468.465713818,0
+IFF.US,D,19930429,000000,21.494,21.7382,21.494,21.6644,61926.244821424,0
+IFF.US,D,19930430,000000,21.6871,21.7382,21.6408,21.7127,40898.061099338,0
+IFF.US,D,19930503,000000,21.7382,22.1924,21.5896,22.1924,90908.267467067,0
+IFF.US,D,19930504,000000,22.1924,22.3135,22.1264,22.1264,67831.475327912,0
+IFF.US,D,19930505,000000,22.0978,22.2673,22.0732,22.1707,57570.16022398,0
+IFF.US,D,19930506,000000,22.22,22.2673,22.1707,22.22,29109.933775747,0
+IFF.US,D,19930507,000000,22.2673,22.2919,22.1707,22.1924,77062.395217113,0
+IFF.US,D,19930510,000000,22.1707,22.4387,22.1481,22.2673,92959.921387234,0
+IFF.US,D,19930511,000000,22.2673,22.414,22.2673,22.414,47055.053195237,0
+IFF.US,D,19930512,000000,22.414,22.4633,22.3658,22.4387,47183.979493041,0
+IFF.US,D,19930513,000000,22.414,22.414,22.1481,22.1481,48339.240334778,0
+IFF.US,D,19930514,000000,22.1264,22.1264,21.9333,21.9777,49492.470841116,0
+IFF.US,D,19930517,000000,21.956,22.1924,21.885,22.1924,72702.249948872,0
+IFF.US,D,19930518,000000,22.2436,22.2436,22.1264,22.1707,48722.973725091,0
+IFF.US,D,19930519,000000,22.1707,22.4387,22.0476,22.3904,63084.551166259,0
+IFF.US,D,19930520,000000,22.3904,22.9203,22.3904,22.9203,65264.116216531,0
+IFF.US,D,19930521,000000,22.8751,23.0937,22.6337,22.7726,109371.12241317,0
+IFF.US,D,19930524,000000,22.7982,22.9696,22.7982,22.8977,40134.654989509,0
+IFF.US,D,19930525,000000,22.8524,22.8751,22.4387,22.8198,84113.750056045,0
+IFF.US,D,19930526,000000,22.8524,22.8751,22.7243,22.7726,43468.465713818,0
+IFF.US,D,19930527,000000,22.8198,22.8198,22.7243,22.7726,32435.623158461,0
+IFF.US,D,19930528,000000,22.7982,22.7982,22.5322,22.5529,27437.952575096,0
+IFF.US,D,19930601,000000,22.5529,22.6337,22.4387,22.6101,51929.888486995,0
+IFF.US,D,19930602,000000,22.5529,22.6101,22.4633,22.5775,24238.143987087,0
+IFF.US,D,19930603,000000,22.5775,22.6101,22.5322,22.5775,18593.811579305,0
+IFF.US,D,19930604,000000,22.5775,22.5775,22.414,22.485,17821.268960183,0
+IFF.US,D,19930607,000000,22.4387,22.4387,22.2919,22.3658,40777.256143128,0
+IFF.US,D,19930608,000000,22.3658,22.3658,22.1924,22.3135,33848.736595806,0
+IFF.US,D,19930609,000000,22.3135,22.414,22.1264,22.1264,31671.201880933,0
+IFF.US,D,19930610,000000,22.1707,22.2919,22.1707,22.2436,33721.840633401,0
+IFF.US,D,19930611,000000,22.2919,22.414,22.2919,22.414,28080.553728716,0
+IFF.US,D,19930614,000000,22.5106,22.7726,22.5106,22.7726,54884.026491787,0
+IFF.US,D,19930615,000000,22.8198,22.9696,22.8198,22.8751,55903.254861825,0
+IFF.US,D,19930616,000000,22.8198,22.8751,22.4387,22.7243,75904.088872279,0
+IFF.US,D,19930617,000000,22.7056,22.7243,22.1835,22.3342,65907.732537849,0
+IFF.US,D,19930618,000000,22.2673,22.4387,22.2436,22.2673,107324.5443315,0
+IFF.US,D,19930621,000000,22.3135,22.4061,22.3135,22.4061,35002.982269843,0
+IFF.US,D,19930622,000000,22.4061,22.4061,22.2919,22.3588,38336.792994153,0
+IFF.US,D,19930623,000000,22.3588,22.3588,21.9925,22.021,97830.696008195,0
+IFF.US,D,19930624,000000,22.021,22.0978,21.9008,22.0476,57186.426833667,0
+IFF.US,D,19930625,000000,22.0978,22.3135,22.0476,22.1835,34749.190345033,0
+IFF.US,D,19930628,000000,22.2673,22.5775,22.22,22.5529,54364.260629776,0
+IFF.US,D,19930629,000000,22.5106,22.5322,22.3588,22.4387,66163.554798058,0
+IFF.US,D,19930630,000000,22.3588,22.6564,22.021,22.1421,105523.63683305,0
+IFF.US,D,19930701,000000,22.1835,22.3342,22.1195,22.3342,54364.260629776,0
+IFF.US,D,19930702,000000,22.3342,22.3342,22.1421,22.22,44751.637685658,0
+IFF.US,D,19930706,000000,22.1835,22.2919,21.8506,21.9925,45395.254006978,0
+IFF.US,D,19930707,000000,21.9925,21.9925,21.7984,21.9008,95013.6056428,0
+IFF.US,D,19930708,000000,21.9254,22.2436,21.9254,22.2436,61803.409529816,0
+IFF.US,D,19930709,000000,22.0476,22.2673,21.9687,22.2436,38850.467849968,0
+IFF.US,D,19930712,000000,22.2919,22.3342,22.0732,22.2919,58469.598805507,0
+IFF.US,D,19930713,000000,22.2919,22.3835,22.1658,22.2919,28467.332622127,0
+IFF.US,D,19930714,000000,22.22,22.3588,22.22,22.2919,36155.197608482,0
+IFF.US,D,19930715,000000,22.2919,22.3135,22.1658,22.3135,28080.553728716,0
+IFF.US,D,19930716,000000,22.3135,22.3835,22.2919,22.2919,70009.010042784,0
+IFF.US,D,19930719,000000,22.3135,22.3835,22.2919,22.3835,23589.451827273,0
+IFF.US,D,19930720,000000,22.3835,22.3835,21.9687,22.0978,51929.888486995,0
+IFF.US,D,19930721,000000,22.0978,22.1658,22.0732,22.1658,37571.356548924,0
+IFF.US,D,19930722,000000,22.1835,22.2436,22.0476,22.1195,36155.197608482,0
+IFF.US,D,19930723,000000,22.0978,22.3342,22.0978,22.1658,33466.018373192,0
+IFF.US,D,19930726,000000,22.1421,22.1835,21.9008,21.9254,52439.502672013,0
+IFF.US,D,19930727,000000,21.9254,22.0978,21.754,21.9481,45395.254006978,0
+IFF.US,D,19930728,000000,21.9925,22.22,21.9925,22.1421,29749.489426269,0
+IFF.US,D,19930729,000000,22.3135,22.3342,22.0978,22.3342,58082.819912097,0
+IFF.US,D,19930730,000000,22.2673,22.3135,22.0978,22.2436,32182.846401351,0
+IFF.US,D,19930802,000000,22.1835,22.2436,22.1421,22.1658,18719.692374011,0
+IFF.US,D,19930803,000000,22.021,22.021,21.6565,21.7984,73982.376417616,0
+IFF.US,D,19930804,000000,21.7984,21.7984,21.5324,21.557,58342.702843102,0
+IFF.US,D,19930805,000000,21.557,21.7028,21.557,21.6044,114239.86669873,0
+IFF.US,D,19930806,000000,21.557,22.1195,21.557,21.9008,67953.29545182,0
+IFF.US,D,19930809,000000,21.8506,22.1835,21.8506,22.1658,43983.155737332,0
+IFF.US,D,19930810,000000,22.1658,22.2673,22.0978,22.1195,23333.629567064,0
+IFF.US,D,19930811,000000,22.1195,22.1835,21.8752,22.0978,32568.610127063,0
+IFF.US,D,19930812,000000,21.9925,22.1835,21.7757,21.8506,53724.704979253,0
+IFF.US,D,19930813,000000,21.8506,22.021,21.557,21.6339,44494.80025775,0
+IFF.US,D,19930816,000000,21.7028,21.9008,21.6801,21.754,112320.18457947,0
+IFF.US,D,19930817,000000,21.754,22.1195,21.754,22.0978,60262.384962368,0
+IFF.US,D,19930818,000000,22.1421,22.1835,21.9008,22.0732,174509.35783499,0
+IFF.US,D,19930819,000000,22.1195,22.3135,22.0732,22.2919,64880.382826217,0
+IFF.US,D,19930820,000000,22.3135,22.3135,22.1658,22.3135,61673.468064314,0
+IFF.US,D,19930823,000000,22.1835,22.2673,22.1195,22.1835,30131.192481184,0
+IFF.US,D,19930824,000000,22.1835,22.2919,22.1658,22.2673,45650.061099487,0
+IFF.US,D,19930825,000000,22.1835,22.4387,22.1658,22.4387,105010.97714493,0
+IFF.US,D,19930826,000000,22.3342,22.4061,22.1658,22.22,22946.850673653,0
+IFF.US,D,19930827,000000,22.1658,22.3342,22.0978,22.22,43592.316173124,0
+IFF.US,D,19930830,000000,22.1658,22.3135,22.1195,22.1835,39235.216407981,0
+IFF.US,D,19930831,000000,22.3135,22.485,22.1835,22.485,34239.576160014,0
+IFF.US,D,19930901,000000,22.3588,22.3835,22.1835,22.22,49235.633413208,0
+IFF.US,D,19930902,000000,22.22,22.2919,22.1658,22.1658,58599.540271011,0
+IFF.US,D,19930903,000000,22.1835,22.2436,22.021,22.021,90394.592611251,0
+IFF.US,D,19930907,000000,22.0732,22.1658,21.9008,21.9481,68086.282420422,0
+IFF.US,D,19930908,000000,22.0476,22.0978,21.8279,21.9925,67061.978211887,0
+IFF.US,D,19930909,000000,21.8506,22.1421,21.7984,22.021,69235.452255962,0
+IFF.US,D,19930910,000000,22.021,22.3135,21.9687,22.22,39493.069003588,0
+IFF.US,D,19930913,000000,22.3135,22.3588,22.1421,22.1421,48850.884855195,0
+IFF.US,D,19930914,000000,21.9481,22.1658,21.9008,21.9925,57957.95428509,0
+IFF.US,D,19930915,000000,21.9254,22.4061,21.9008,22.3342,83217.356977615,0
+IFF.US,D,19930916,000000,22.3342,22.3342,22.1835,22.2673,60137.519335362,0
+IFF.US,D,19930917,000000,21.754,22.3135,21.754,22.2919,146172.98184607,0
+IFF.US,D,19930920,000000,22.3135,22.3135,22.1658,22.2436,43724.287974026,0
+IFF.US,D,19930921,000000,22.2436,22.2436,21.9925,22.1195,29749.489426269,0
+IFF.US,D,19930922,000000,22.2436,22.4387,21.1925,21.1925,248490.71908491,0
+IFF.US,D,19930923,000000,21.1334,21.1334,19.5978,19.7702,647770.38754434,0
+IFF.US,D,19930924,000000,19.8864,20.1365,19.5978,19.6687,532885.88935659,0
+IFF.US,D,19930927,000000,19.7938,19.8864,19.3948,19.4993,231695.78466866,0
+IFF.US,D,19930928,000000,19.6933,19.6933,19.4254,19.5978,163225.76885792,0
+IFF.US,D,19930929,000000,19.5692,19.9445,19.5692,19.7938,134504.64431099,0
+IFF.US,D,19930930,000000,19.8647,20.0598,19.7938,19.911,154629.32878075,0
+IFF.US,D,19931001,000000,19.911,20.1563,19.911,19.9879,198100.83999766,0
+IFF.US,D,19931004,000000,19.9445,20.1365,19.911,20.0115,164636.85195987,0
+IFF.US,D,19931005,000000,20.0844,20.1365,20.0115,20.0598,162457.2869096,0
+IFF.US,D,19931006,000000,20.108,20.2775,20.0598,20.1365,271182.76266605,0
+IFF.US,D,19931007,000000,20.2312,20.3316,20.0598,20.0844,242208.86136201,0
+IFF.US,D,19931008,000000,20.1365,20.3099,20.0844,20.1829,122448.5127148,0
+IFF.US,D,19931011,000000,20.2775,20.5483,20.2075,20.4499,103729.83550848,0
+IFF.US,D,19931012,000000,20.4016,20.4016,20.0844,20.1829,542243.7052082,0
+IFF.US,D,19931013,000000,20.2075,20.5256,20.2075,20.3789,90139.785518741,0
+IFF.US,D,19931014,000000,20.4016,20.5985,20.4016,20.4813,115784.95193698,0
+IFF.US,D,19931015,000000,20.6508,21.1334,20.6508,20.9384,141299.16172201,0
+IFF.US,D,19931018,000000,20.962,20.962,20.6764,20.7207,80262.203805122,0
+IFF.US,D,19931019,000000,20.7207,21.0202,20.7207,20.9147,97830.696008195,0
+IFF.US,D,19931020,000000,20.9147,20.962,20.8232,20.8724,49364.559711012,0
+IFF.US,D,19931021,000000,20.8498,20.962,20.7916,20.8724,107708.27772181,0
+IFF.US,D,19931022,000000,20.8498,20.9147,20.8498,20.8498,40386.41657892,0
+IFF.US,D,19931025,000000,20.8498,20.9966,20.8232,20.8724,56542.810512347,0
+IFF.US,D,19931026,000000,20.8498,20.9966,20.8232,20.8498,57443.264261574,0
+IFF.US,D,19931027,000000,20.9384,20.962,20.8232,20.8931,35777.555224364,0
+IFF.US,D,19931028,000000,20.9147,21.0862,20.8931,20.9384,74625.992738934,0
+IFF.US,D,19931029,000000,20.9384,21.2576,20.9384,21.2576,67316.785304396,0
+IFF.US,D,19931101,000000,21.3058,21.3857,21.3058,21.3374,51416.213631178,0
+IFF.US,D,19931102,000000,21.3374,21.3629,21.2162,21.3629,62185.112584731,0
+IFF.US,D,19931103,000000,21.3629,21.3629,20.9966,20.9966,83984.823758241,0
+IFF.US,D,19931104,000000,20.9966,21.1925,20.8931,21.1334,82571.710320897,0
+IFF.US,D,19931105,000000,21.1088,21.1334,21.0202,21.1088,99754.438798257,0
+IFF.US,D,19931108,000000,21.0665,21.1088,20.962,20.9966,63726.13715218,0
+IFF.US,D,19931109,000000,20.9966,21.1925,20.9966,21.1334,85780.655418199,0
+IFF.US,D,19931110,000000,21.1679,21.7304,21.1679,21.3629,110264.46998851,0
+IFF.US,D,19931111,000000,21.4546,21.4546,21.1679,21.2162,41801.560351663,0
+IFF.US,D,19931112,000000,21.1679,21.4093,21.1679,21.2576,22435.206153235,0
+IFF.US,D,19931115,000000,21.2832,21.3374,21.0862,21.1088,91675.734247693,0
+IFF.US,D,19931116,000000,21.1088,21.3629,21.0665,21.3629,166560.59474993,0
+IFF.US,D,19931117,000000,21.557,21.557,21.1679,21.3374,64496.649435904,0
+IFF.US,D,19931118,000000,21.1925,21.3629,21.1679,21.3629,63726.13715218,0
+IFF.US,D,19931119,000000,21.3629,21.4093,21.2162,21.3058,104115.59923419,0
+IFF.US,D,19931122,000000,21.2576,21.3058,21.1088,21.2162,59747.694938852,0
+IFF.US,D,19931123,000000,21.1679,21.2162,21.0665,21.1679,185406.16791866,0
+IFF.US,D,19931124,000000,21.2369,21.2369,21.1334,21.1334,138091.23179241,0
+IFF.US,D,19931126,000000,21.2162,21.2832,21.1925,21.2369,11411.500107172,0
+IFF.US,D,19931129,000000,21.2162,21.3629,21.1679,21.3629,53978.496904064,0
+IFF.US,D,19931130,000000,21.3629,21.6477,21.3058,21.4546,54109.453537265,0
+IFF.US,D,19931201,000000,21.557,21.626,21.4546,21.4546,54364.260629776,0
+IFF.US,D,19931202,000000,21.2576,21.557,21.2162,21.5324,47695.624013458,0
+IFF.US,D,19931203,000000,21.4792,21.754,21.4792,21.626,38336.792994153,0
+IFF.US,D,19931206,000000,21.557,21.9254,21.4093,21.7304,59234.020083037,0
+IFF.US,D,19931207,000000,21.7028,21.9481,21.6477,21.8447,50262.98312484,0
+IFF.US,D,19931208,000000,21.9008,22.0978,21.8447,22.0476,43084.732323504,0
+IFF.US,D,19931209,000000,22.0978,22.0978,21.8752,21.9481,32435.623158461,0
+IFF.US,D,19931210,000000,21.9687,21.9687,21.7757,21.8201,39744.830593,0
+IFF.US,D,19931213,000000,21.8201,21.8201,21.6044,21.754,33982.738732106,0
+IFF.US,D,19931214,000000,21.8201,21.9008,21.6044,21.6044,110139.6043615,0
+IFF.US,D,19931215,000000,21.5816,21.7028,21.5816,21.626,70522.684898601,0
+IFF.US,D,19931216,000000,21.6477,21.8447,21.626,21.8447,122448.5127148,0
+IFF.US,D,19931217,000000,22.0476,22.3135,21.9481,22.3135,146172.98184607,0
+IFF.US,D,19931220,000000,22.2673,22.2673,21.9925,22.22,67316.785304396,0
+IFF.US,D,19931221,000000,22.3077,22.351,22.1264,22.2268,36667.857296599,0
+IFF.US,D,19931222,000000,22.2525,22.2751,21.956,21.956,69623.246317073,0
+IFF.US,D,19931223,000000,22.0082,22.2268,21.956,21.9777,67572.607564605,0
+IFF.US,D,19931227,000000,22.0082,22.1756,21.9777,22.1756,25388.328990329,0
+IFF.US,D,19931228,000000,22.1756,22.2525,22.0811,22.2268,39366.173041183,0
+IFF.US,D,19931229,000000,22.2268,22.3973,22.2268,22.3973,32568.610127063,0
+IFF.US,D,19931230,000000,22.4544,22.5017,22.351,22.4219,39235.216407981,0
+IFF.US,D,19931231,000000,22.4219,22.5244,22.4219,22.4544,54237.36466737,0
+IFF.US,D,19940103,000000,22.4219,22.4219,21.885,22.0554,69235.452255962,0
+IFF.US,D,19940104,000000,22.1047,22.3273,22.0308,22.1756,48597.092930385,0
+IFF.US,D,19940105,000000,22.1264,22.1569,21.8594,21.9777,62698.787440547,0
+IFF.US,D,19940106,000000,22.0082,22.3973,21.9333,22.351,64880.382826217,0
+IFF.US,D,19940107,000000,22.3077,22.546,22.1756,22.2525,38079.955566244,0
+IFF.US,D,19940110,000000,22.2525,22.6731,22.2525,22.5244,60137.519335362,0
+IFF.US,D,19940111,000000,22.3973,22.6475,22.3736,22.546,106678.89767478,0
+IFF.US,D,19940112,000000,22.6021,22.7184,22.5244,22.6977,78221.716729647,0
+IFF.US,D,19940113,000000,22.6977,22.8681,22.6977,22.7726,88088.131598575,0
+IFF.US,D,19940114,000000,22.7726,22.8681,22.7726,22.7982,66550.333691469,0
+IFF.US,D,19940117,000000,22.7726,22.8198,22.546,22.7982,28720.109379238,0
+IFF.US,D,19940118,000000,22.8445,23.0129,22.7726,23.0129,57702.132024881,0
+IFF.US,D,19940119,000000,22.9696,23.2405,22.945,23.14,97063.229227568,0
+IFF.US,D,19940120,000000,23.0937,23.0937,22.5017,22.8681,242977.34331033,0
+IFF.US,D,19940121,000000,23.0937,23.0937,22.5017,22.7982,257464.8015462,0
+IFF.US,D,19940124,000000,22.6475,22.8681,22.4219,22.5687,146428.80410628,0
+IFF.US,D,19940125,000000,22.5687,22.7184,22.5017,22.7184,160790.38154745,0
+IFF.US,D,19940126,000000,22.8681,22.8681,22.5017,22.7184,114497.71929434,0
+IFF.US,D,19940127,000000,22.7184,22.7184,22.5687,22.6475,165275.39244269,0
+IFF.US,D,19940128,000000,22.8681,22.945,22.1264,22.5687,217464.14869299,0
+IFF.US,D,19940131,000000,22.5017,22.6475,22.2012,22.4219,225927.60180157,0
+IFF.US,D,19940201,000000,22.6475,22.6475,21.8279,22.2751,259134.75241146,0
+IFF.US,D,19940202,000000,22.351,22.4219,22.2012,22.2012,124501.18180266,0
+IFF.US,D,19940203,000000,22.5017,22.7184,22.351,22.6475,247465.39970867,0
+IFF.US,D,19940204,000000,22.4219,22.6475,21.8279,21.9777,289013.16813553,0
+IFF.US,D,19940207,000000,21.8279,22.6475,21.8279,22.5687,211566.02436041,0
+IFF.US,D,19940208,000000,22.5687,22.5687,21.9777,21.9777,177713.2270938,0
+IFF.US,D,19940209,000000,22.2012,22.5017,22.0554,22.0554,176303.15915955,0
+IFF.US,D,19940210,000000,21.9087,22.2751,21.9087,21.9777,223871.88721061,0
+IFF.US,D,19940211,000000,22.1264,22.5017,21.9777,22.351,164891.65905238,0
+IFF.US,D,19940214,000000,22.2012,22.4219,22.1264,22.2751,121812.00256737,0
+IFF.US,D,19940215,000000,22.351,22.351,22.1264,22.2012,108986.37385516,0
+IFF.US,D,19940216,000000,22.0554,22.4219,22.0554,22.2012,182584.00171476,0
+IFF.US,D,19940217,000000,22.2012,22.4219,22.0554,22.2012,119116.73232588,0
+IFF.US,D,19940218,000000,22.2012,22.351,22.1264,22.2012,247210.59261617,0
+IFF.US,D,19940222,000000,22.2012,22.2751,22.0554,22.2751,199892.61098682,0
+IFF.US,D,19940223,000000,22.4219,22.5017,22.2012,22.351,189765.29801919,0
+IFF.US,D,19940224,000000,22.2012,22.351,21.762,21.9087,203485.28947444,0
+IFF.US,D,19940225,000000,21.9087,22.351,21.9087,22.351,133478.30976705,0
+IFF.US,D,19940228,000000,22.351,22.5017,21.9777,21.9777,129631.83935463,0
+IFF.US,D,19940301,000000,21.9777,22.2012,21.8279,22.0554,243619.94446395,0
+IFF.US,D,19940302,000000,21.9087,21.9087,21.6122,21.762,294395.58727691,0
+IFF.US,D,19940303,000000,21.762,22.1264,21.6122,21.9087,232977.94147281,0
+IFF.US,D,19940304,000000,21.9087,22.0554,21.9087,21.9777,104630.28925772,0
+IFF.US,D,19940307,000000,22.0554,22.2012,21.8279,21.8279,301060.16322243,0
+IFF.US,D,19940308,000000,21.9087,21.9087,21.5393,21.9087,294522.48323931,0
+IFF.US,D,19940309,000000,21.9777,22.1264,21.9087,21.9087,129758.73531704,0
+IFF.US,D,19940310,000000,21.9087,22.0554,21.762,21.9087,173741.89105437,0
+IFF.US,D,19940311,000000,21.9777,22.0554,21.762,21.9087,201435.66588967,0
+IFF.US,D,19940314,000000,21.9087,21.9087,21.4624,21.6122,185665.03568196,0
+IFF.US,D,19940315,000000,21.6122,21.762,21.3147,21.3147,207457.64068157,0
+IFF.US,D,19940316,000000,21.3315,21.4792,21.2507,21.4792,674953.53302693,0
+IFF.US,D,19940317,000000,21.4792,21.6959,21.3994,21.626,686489.8987611,0
+IFF.US,D,19940318,000000,21.9254,22.3017,21.7757,22.3017,931519.9111593,0
+IFF.US,D,19940321,000000,22.22,22.22,21.9983,22.0732,113219.623161,0
+IFF.US,D,19940322,000000,22.0732,22.3658,21.9254,22.22,213231.91455486,0
+IFF.US,D,19940323,000000,22.1481,22.3658,22.1481,22.22,154123.77526653,0
+IFF.US,D,19940324,000000,22.22,22.3017,22.0732,22.22,119116.73232588,0
+IFF.US,D,19940325,000000,22.1481,22.22,21.9254,21.9254,136939.01645377,0
+IFF.US,D,19940328,000000,22.1481,22.22,21.9983,22.1481,116555.4642207,0
+IFF.US,D,19940329,000000,22.1481,22.22,21.9254,22.0732,147969.82867373,0
+IFF.US,D,19940330,000000,21.9254,21.9983,21.3994,21.626,242977.34331033,0
+IFF.US,D,19940331,000000,21.5482,21.7757,21.3315,21.7757,210024.99979295,0
+IFF.US,D,19940404,000000,21.4792,21.9983,21.2507,21.626,159378.2832778,0
+IFF.US,D,19940405,000000,21.9983,21.9983,21.4792,21.5482,273751.13694513,0
+IFF.US,D,19940406,000000,21.5482,21.6959,21.2507,21.3994,327089.06303097,0
+IFF.US,D,19940407,000000,21.4792,21.9254,21.4792,21.7757,159118.40034679,0
+IFF.US,D,19940408,000000,21.626,21.8506,21.4792,21.7757,118987.80602808,0
+IFF.US,D,19940411,000000,21.8506,22.0732,21.6959,21.9254,347350.79514013,0
+IFF.US,D,19940412,000000,21.9983,21.9983,21.8506,21.9254,152968.51442479,0
+IFF.US,D,19940413,000000,21.9254,22.1481,21.6959,22.1481,74240.229013222,0
+IFF.US,D,19940414,000000,22.0732,22.0732,21.7757,22.0732,161816.71609138,0
+IFF.US,D,19940415,000000,21.9254,22.22,21.8506,22.22,374532.92545502,0
+IFF.US,D,19940418,000000,22.22,22.22,21.9983,22.0732,180148.61440428,0
+IFF.US,D,19940419,000000,22.1481,22.3017,21.9254,22.1481,237847.70092607,0
+IFF.US,D,19940420,000000,22.1481,22.22,21.9254,22.22,230282.67123132,0
+IFF.US,D,19940421,000000,22.22,22.22,21.9254,21.9254,168477.2313661,0
+IFF.US,D,19940422,000000,22.1481,22.3017,21.6959,21.8506,162836.95962912,0
+IFF.US,D,19940425,000000,21.8506,22.0732,21.6959,21.9983,115275.33775196,0
+IFF.US,D,19940426,000000,21.9254,22.1481,21.626,21.9983,100266.08331867,0
+IFF.US,D,19940428,000000,21.9983,22.1481,21.6959,21.9983,130659.18906626,0
+IFF.US,D,19940429,000000,21.9254,22.1481,21.6959,21.7757,113347.5342911,0
+IFF.US,D,19940502,000000,21.9254,21.9254,21.626,21.6959,186816.23585289,0
+IFF.US,D,19940503,000000,21.5482,21.9983,21.2507,21.6959,209897.08866285,0
+IFF.US,D,19940504,000000,21.9254,21.9254,21.4792,21.6959,106808.83914029,0
+IFF.US,D,19940505,000000,21.6959,21.7757,21.5482,21.7757,83599.060032529,0
+IFF.US,D,19940506,000000,21.6959,21.6959,21.3994,21.626,171047.63598058,0
+IFF.US,D,19940509,000000,21.626,21.626,21.3994,21.4792,127449.22880126,0
+IFF.US,D,19940510,000000,21.4792,21.626,21.3315,21.5482,336451.95472108,0
+IFF.US,D,19940511,000000,21.3994,21.5482,21.2507,21.3315,216432.73831056,0
+IFF.US,D,19940512,000000,21.4792,21.5482,21.3315,21.4792,88469.834653489,0
+IFF.US,D,19940513,000000,21.5482,21.5482,21.3315,21.3994,174765.1800952,0
+IFF.US,D,19940516,000000,21.4792,21.4792,21.3315,21.3994,81422.540485355,0
+IFF.US,D,19940517,000000,21.3994,21.4792,21.3315,21.4792,296575.15232718,0
+IFF.US,D,19940518,000000,21.4792,21.7757,21.4792,21.7757,120910.53365045,0
+IFF.US,D,19940519,000000,21.7757,21.8506,21.5482,21.626,111550.68746344,0
+IFF.US,D,19940520,000000,21.6959,21.8506,21.626,21.7757,126806.62764764,0
+IFF.US,D,19940523,000000,21.5482,21.7757,21.4792,21.7757,222975.49413218,0
+IFF.US,D,19940524,000000,21.7757,21.9983,21.626,21.8506,110139.6043615,0
+IFF.US,D,19940525,000000,21.6959,22.8198,21.626,22.7401,286317.89789405,0
+IFF.US,D,19940526,000000,22.6731,23.1164,22.5933,22.6731,273365.37321942,0
+IFF.US,D,19940527,000000,22.5244,22.7401,22.3017,22.7401,146553.66973328,0
+IFF.US,D,19940531,000000,22.8198,23.1164,22.6731,22.9696,228745.70733467,0
+IFF.US,D,19940601,000000,22.8899,23.0475,22.7401,22.8899,265930.28499018,0
+IFF.US,D,19940602,000000,22.8899,23.1164,22.8899,23.0475,203485.28947444,0
+IFF.US,D,19940603,000000,23.1164,23.5596,23.0475,23.5596,184251.92224461,0
+IFF.US,D,19940606,000000,23.4907,24.0847,23.4129,23.865,523521.98249879,0
+IFF.US,D,19940607,000000,23.7872,24.0128,23.7153,24.0128,154503.44798604,0
+IFF.US,D,19940608,000000,23.935,23.935,23.7872,23.935,376582.54903979,0
+IFF.US,D,19940609,000000,23.7872,23.865,23.5596,23.7872,248625.73638891,0
+IFF.US,D,19940610,000000,23.7872,23.935,23.7153,23.7872,123346.93612863,0
+IFF.US,D,19940613,000000,23.6414,23.865,23.6414,23.7872,144121.3279259,0
+IFF.US,D,19940614,000000,23.7872,23.935,23.7872,23.865,103346.10211817,0
+IFF.US,D,19940615,000000,23.935,23.935,23.6414,23.6414,207201.81842136,0
+IFF.US,D,19940616,000000,23.8029,24.1753,23.8029,24.1753,242077.9047288,0
+IFF.US,D,19940617,000000,24.1753,24.327,23.7252,23.8029,429155.03868041,0
+IFF.US,D,19940620,000000,23.6562,23.9507,23.4276,23.4276,257207.9641183,0
+IFF.US,D,19940621,000000,23.4276,24.0286,23.4276,24.0286,238487.25657659,0
+IFF.US,D,19940622,000000,24.0286,24.0286,23.8729,23.9507,307726.76950334,0
+IFF.US,D,19940623,000000,23.8029,24.0286,23.7252,24.0286,219132.06922285,0
+IFF.US,D,19940624,000000,23.8729,23.8729,23.4995,23.4995,180022.73360957,0
+IFF.US,D,19940627,000000,23.272,23.272,23.0533,23.1242,147969.82867373,0
+IFF.US,D,19940628,000000,23.272,23.272,23.1242,23.272,137969.4116685,0
+IFF.US,D,19940629,000000,23.2021,23.272,22.8268,22.9784,196946.59432363,0
+IFF.US,D,19940630,000000,23.1242,23.5764,23.0533,23.4995,255545.11942694,0
+IFF.US,D,19940701,000000,23.6562,23.6562,23.3509,23.5764,106423.07541457,0
+IFF.US,D,19940705,000000,23.5764,23.8029,23.4995,23.8029,94492.824613088,0
+IFF.US,D,19940706,000000,23.7252,23.8029,23.5764,23.5764,82704.697289498,0
+IFF.US,D,19940707,000000,23.6562,23.8029,23.5764,23.7252,76549.735528996,0
+IFF.US,D,19940708,000000,23.7252,23.8729,23.5764,23.7252,102577.62016984,0
+IFF.US,D,19940711,000000,23.8729,23.9507,23.7252,23.9507,235927.00363909,0
+IFF.US,D,19940712,000000,23.8729,24.2561,23.7252,24.2561,208104.30250599,0
+IFF.US,D,19940713,000000,24.2561,25.1515,24.2561,24.856,339401.01688737,0
+IFF.US,D,19940714,000000,25.0757,25.0757,24.5496,24.6284,276955.00620394,0
+IFF.US,D,19940715,000000,24.4758,24.856,24.327,24.856,226307.27452109,0
+IFF.US,D,19940718,000000,25.1515,25.6056,25.0757,25.3791,196308.0538408,0
+IFF.US,D,19940719,000000,25.3791,25.5249,25.0757,25.4569,270418.34138853,0
+IFF.US,D,19940720,000000,25.3791,25.4569,24.9279,25.0757,316831.80859785,0
+IFF.US,D,19940721,000000,25.0757,25.4569,25.0757,25.4569,142709.22965626,0
+IFF.US,D,19940722,000000,25.4569,26.2046,25.4569,26.2046,248743.49584202,0
+IFF.US,D,19940725,000000,26.2046,26.3532,26.1267,26.2725,173093.19889455,0
+IFF.US,D,19940726,000000,26.1267,26.1267,25.1515,25.2983,414667.58044453,0
+IFF.US,D,19940727,000000,25.2983,25.5249,25.1515,25.5249,179250.19099045,0
+IFF.US,D,19940728,000000,25.5249,25.8982,25.3791,25.8312,291190.70285041,0
+IFF.US,D,19940729,000000,25.7504,25.8312,25.2323,25.2323,219256.93484986,0
+IFF.US,D,19940801,000000,25.3791,25.3791,24.7752,25.3791,303237.6979373,0
+IFF.US,D,19940802,000000,25.2323,25.6056,25.1515,25.4569,224516.51869963,0
+IFF.US,D,19940803,000000,25.3791,25.8312,25.2983,25.8312,243362.09186834,0
+IFF.US,D,19940804,000000,25.8982,25.8982,25.5249,25.6056,263236.02991639,0
+IFF.US,D,19940805,000000,25.5249,25.5249,25.2983,25.3791,132834.69344574,0
+IFF.US,D,19940808,000000,25.4569,25.4569,25.2983,25.3791,76290.86776569,0
+IFF.US,D,19940809,000000,25.5249,25.6746,25.3791,25.6746,104501.36295991,0
+IFF.US,D,19940810,000000,25.5249,25.6056,25.2983,25.4569,186434.53279798,0
+IFF.US,D,19940811,000000,25.5249,25.5249,25.3791,25.5249,108220.93740993,0
+IFF.US,D,19940812,000000,25.3791,25.8312,25.3791,25.7504,178227.91711731,0
+IFF.US,D,19940815,000000,25.7504,25.7504,25.4569,25.4569,76549.735528996,0
+IFF.US,D,19940816,000000,25.6056,25.8982,25.3791,25.8312,127067.52574635,0
+IFF.US,D,19940817,000000,25.6746,25.8312,25.2983,25.4569,171303.45824079,0
+IFF.US,D,19940818,000000,25.2983,25.4569,25.1515,25.4569,142836.12561866,0
+IFF.US,D,19940819,000000,25.4569,25.4569,25.0757,25.0757,224259.68127172,0
+IFF.US,D,19940822,000000,25.1515,25.4569,25.0028,25.4569,94492.824613088,0
+IFF.US,D,19940823,000000,25.2323,25.6746,25.2323,25.6746,98729.119422023,0
+IFF.US,D,19940824,000000,25.7504,25.7504,25.4569,25.6056,116809.25614551,0
+IFF.US,D,19940825,000000,25.6056,25.6056,25.0757,25.1515,101935.01901623,0
+IFF.US,D,19940826,000000,25.2983,25.9809,25.2983,25.8982,192842.27131559,0
+IFF.US,D,19940829,000000,25.8982,26.4301,25.7504,26.2725,205918.64644952,0
+IFF.US,D,19940830,000000,26.1267,26.6566,26.1267,26.4301,116421.46208441,0
+IFF.US,D,19940831,000000,26.4301,26.6566,26.2725,26.3532,120525.78509243,0
+IFF.US,D,19940901,000000,26.2046,26.2046,25.7504,25.8312,79366.825894391,0
+IFF.US,D,19940902,000000,25.9809,25.9809,25.3791,25.5249,84753.305706567,0
+IFF.US,D,19940906,000000,25.7504,25.7504,25.4569,25.6056,63472.34522737,0
+IFF.US,D,19940907,000000,25.2983,25.5249,25.2323,25.2983,238235.49498717,0
+IFF.US,D,19940908,000000,25.4569,25.6056,25.3791,25.5249,147065.3142537,0
+IFF.US,D,19940909,000000,25.5249,25.5249,25.0028,25.2983,128093.86029028,0
+IFF.US,D,19940912,000000,25.0757,25.1515,24.856,25.1515,121812.00256737,0
+IFF.US,D,19940913,000000,25.1515,25.2983,25.0028,25.2983,333889.6714482,0
+IFF.US,D,19940914,000000,25.4569,25.4569,25.1515,25.4569,76672.570820605,0
+IFF.US,D,19940915,000000,25.2983,25.5249,25.2323,25.4569,224643.41466203,0
+IFF.US,D,19940916,000000,25.0757,25.6746,25.0757,25.4569,407224.3708737,0
+IFF.US,D,19940919,000000,25.2983,25.3791,25.1515,25.2323,178351.76757662,0
+IFF.US,D,19940920,000000,25.0757,25.1515,24.7752,24.856,128735.4462762,0
+IFF.US,D,19940921,000000,24.8659,25.0185,24.5585,24.9417,115018.50032405,0
+IFF.US,D,19940922,000000,25.0185,25.1663,24.6363,24.7161,125784.35377451,0
+IFF.US,D,19940923,000000,24.7161,24.9417,24.6363,24.7821,150274.259351,0
+IFF.US,D,19940926,000000,24.8659,25.3938,24.7161,25.314,70522.684898601,0
+IFF.US,D,19940927,000000,25.3938,25.3938,24.5585,24.9417,348251.24888937,0
+IFF.US,D,19940928,000000,24.8659,25.3938,24.8659,25.3938,176689.93805297,0
+IFF.US,D,19940929,000000,25.4717,25.4717,25.1663,25.314,235026.54988987,0
+IFF.US,D,19940930,000000,25.247,25.314,25.0185,25.1663,224001.82867611,0
+IFF.US,D,19941003,000000,25.1663,25.1663,24.9417,24.9417,99114.883147735,0
+IFF.US,D,19941004,000000,24.8659,25.0904,24.7821,24.9417,123346.93612863,0
+IFF.US,D,19941005,000000,24.7161,24.9417,24.7161,24.8659,104370.40632671,0
+IFF.US,D,19941006,000000,24.7161,24.7821,24.4896,24.7821,115275.33775196,0
+IFF.US,D,19941007,000000,24.7161,24.8659,24.5585,24.7161,83599.060032529,0
+IFF.US,D,19941010,000000,24.7821,25.5416,24.7821,25.247,177330.50887119,0
+IFF.US,D,19941011,000000,25.247,25.3938,25.0904,25.1663,137197.88421708,0
+IFF.US,D,19941012,000000,25.0904,25.247,24.7161,24.9417,206177.51421283,0
+IFF.US,D,19941013,000000,25.0185,25.247,25.0185,25.0904,92448.276866817,0
+IFF.US,D,19941014,000000,25.247,25.314,24.9417,25.247,170787.75304958,0
+IFF.US,D,19941017,000000,25.0904,25.314,25.0185,25.0904,115656.02563918,0
+IFF.US,D,19941018,000000,25.247,25.247,24.6363,25.247,188098.39265704,0
+IFF.US,D,19941019,000000,25.1663,25.247,25.0185,25.0904,120655.72655794,0
+IFF.US,D,19941020,000000,25.0185,25.0904,24.7161,25.0185,97318.036320078,0
+IFF.US,D,19941021,000000,24.9417,25.0185,24.4896,25.0185,229258.36702278,0
+IFF.US,D,19941024,000000,24.9417,25.247,24.6363,24.6363,93857.329633363,0
+IFF.US,D,19941025,000000,24.6363,25.0904,24.4107,24.7821,93219.80431824,0
+IFF.US,D,19941026,000000,24.9417,25.5416,24.9417,25.5416,402745.45098464,0
+IFF.US,D,19941027,000000,25.6214,25.6982,25.314,25.6982,235671.18137889,0
+IFF.US,D,19941028,000000,25.9218,26.829,25.9218,26.2981,330679.7111832,0
+IFF.US,D,19941031,000000,26.6015,26.7532,26.3789,26.5266,428767.24461929,0
+IFF.US,D,19941101,000000,26.6015,26.7532,26.3789,26.6015,242977.34331033,0
+IFF.US,D,19941102,000000,26.4537,26.4537,25.9957,26.2292,253752.33327008,0
+IFF.US,D,19941103,000000,26.2292,26.6015,26.2292,26.4537,82960.519549706,0
+IFF.US,D,19941104,000000,26.5266,26.9768,26.2981,26.7532,256440.49733767,0
+IFF.US,D,19941107,000000,26.6015,27.0547,26.4537,26.5266,132067.22666511,0
+IFF.US,D,19941108,000000,26.6784,26.829,26.6015,26.6784,101808.12305382,0
+IFF.US,D,19941109,000000,26.9768,26.9768,26.6015,26.7532,96039.940186732,0
+IFF.US,D,19941110,000000,26.9059,27.2123,26.6784,26.7532,118345.20487446,0
+IFF.US,D,19941111,000000,26.6784,26.829,26.6015,26.7532,88856.613546901,0
+IFF.US,D,19941114,000000,26.9059,27.2123,26.9059,27.0547,110139.6043615,0
+IFF.US,D,19941115,000000,27.0547,27.5087,26.9059,27.1324,141685.94061542,0
+IFF.US,D,19941116,000000,27.0547,27.362,27.0547,27.362,61548.602437307,0
+IFF.US,D,19941117,000000,27.2123,27.4348,27.2123,27.362,136295.40013245,0
+IFF.US,D,19941118,000000,27.362,27.362,26.829,26.9059,171946.05939441,0
+IFF.US,D,19941121,000000,26.9059,26.9059,26.5266,26.6015,143226.96518287,0
+IFF.US,D,19941122,000000,26.6015,26.829,26.6015,26.6784,133348.36830155,0
+IFF.US,D,19941123,000000,26.6784,26.6784,26.2981,26.6015,290294.30977197,0
+IFF.US,D,19941125,000000,26.6015,26.6015,26.4537,26.5266,101935.01901623,0
+IFF.US,D,19941128,000000,26.4537,26.5266,26.3789,26.5266,122836.30677591,0
+IFF.US,D,19941129,000000,26.4537,26.6015,26.3789,26.6015,225667.71887057,0
+IFF.US,D,19941130,000000,26.6784,26.6784,26.4537,26.6015,151941.16471316,0
+IFF.US,D,19941201,000000,26.6015,26.7532,26.4537,26.5266,149887.4804576,0
+IFF.US,D,19941202,000000,26.6015,26.9768,26.5266,26.9768,161170.05426696,0
+IFF.US,D,19941205,000000,27.1324,27.2123,26.7532,26.9059,109755.87097118,0
+IFF.US,D,19941206,000000,26.829,27.2123,26.5266,27.2123,264132.42299483,0
+IFF.US,D,19941207,000000,27.0547,27.362,27.0547,27.0547,107832.12818113,0
+IFF.US,D,19941208,000000,27.1324,27.2792,27.1324,27.2792,174636.2537974,0
+IFF.US,D,19941209,000000,27.1324,27.1324,26.6784,26.9768,457234.57724142,0
+IFF.US,D,19941212,000000,26.9059,27.2123,26.829,27.2123,83343.23777232,0
+IFF.US,D,19941213,000000,27.5087,28.4199,27.5087,28.4199,223742.9609128,0
+IFF.US,D,19941214,000000,28.2633,28.942,28.1175,28.2633,364660.4195799,0
+IFF.US,D,19941215,000000,28.4888,28.5697,27.362,27.8131,225286.01581565,0
+IFF.US,D,19941216,000000,28.2633,28.2633,27.6625,27.9619,587891.73597229,0
+IFF.US,D,19941219,000000,27.8131,27.9619,27.7334,27.9619,212201.51934013,0
+IFF.US,D,19941220,000000,27.889,28.5697,27.889,28.2633,209769.17753275,0
+IFF.US,D,19941221,000000,28.1914,28.2633,27.9619,28.1175,205282.1363021,0
+IFF.US,D,19941222,000000,28.2633,28.4199,28.1175,28.1914,133606.22089716,0
+IFF.US,D,19941223,000000,28.1914,28.3422,27.889,28.2633,79883.546253306,0
+IFF.US,D,19941227,000000,28.2633,28.2633,27.889,27.9619,66675.199318476,0
+IFF.US,D,19941228,000000,27.8131,28.0368,27.7334,27.9619,92191.439438909,0
+IFF.US,D,19941229,000000,28.0368,28.4199,27.889,28.2633,113728.22217831,0
+IFF.US,D,19941230,000000,28.3422,28.3422,27.889,27.9619,74751.87353364,0
+IFF.US,D,19950103,000000,27.9619,27.9619,27.4348,27.889,141043.33946181,0
+IFF.US,D,19950104,000000,27.6625,27.8131,27.4348,27.6625,129120.19483421,0
+IFF.US,D,19950105,000000,27.8131,27.8131,27.2792,27.5087,128990.25336871,0
+IFF.US,D,19950106,000000,27.5087,27.6625,27.2792,27.362,150662.05341211,0
+IFF.US,D,19950109,000000,27.5087,27.7334,27.362,27.5087,158477.82952857,0
+IFF.US,D,19950110,000000,27.6625,28.1175,27.5856,28.1175,250670.28413518,0
+IFF.US,D,19950111,000000,28.5697,28.5697,27.9619,28.2633,140400.73830818,0
+IFF.US,D,19950112,000000,28.3422,28.4199,28.1175,28.2633,121552.11963637,0
+IFF.US,D,19950113,000000,28.4888,28.4888,28.1175,28.2633,117963.50181955,0
+IFF.US,D,19950116,000000,28.2633,28.5697,28.2633,28.3422,100522.92074658,0
+IFF.US,D,19950117,000000,28.3422,28.8711,28.3422,28.7952,262724.38539597,0
+IFF.US,D,19950118,000000,28.6456,28.8711,28.5697,28.7165,161425.87652717,0
+IFF.US,D,19950119,000000,28.5697,28.6456,28.2633,28.3422,145914.11408276,0
+IFF.US,D,19950120,000000,28.3422,28.5697,28.2633,28.2633,310806.78830285,0
+IFF.US,D,19950123,000000,27.9619,28.7165,27.9619,28.7165,119372.5545861,0
+IFF.US,D,19950124,000000,28.7165,28.8711,28.4199,28.4199,117064.06323802,0
+IFF.US,D,19950125,000000,28.6456,28.7952,28.3422,28.5697,151810.20807996,0
+IFF.US,D,19950126,000000,28.5697,28.7952,28.4888,28.7165,82449.890196988,0
+IFF.US,D,19950127,000000,28.942,29.471,28.7165,29.406,136683.19419356,0
+IFF.US,D,19950130,000000,29.471,29.6277,29.3243,29.3243,135655.84448192,0
+IFF.US,D,19950131,000000,29.2474,30.1526,29.2474,29.7783,246824.82889045,0
+IFF.US,D,19950201,000000,29.5508,29.7783,28.6456,29.0199,234515.92053715,0
+IFF.US,D,19950202,000000,29.0966,29.1685,28.6456,29.1685,270032.57766282,0
+IFF.US,D,19950203,000000,29.3243,29.5508,29.0966,29.471,180148.61440428,0
+IFF.US,D,19950206,000000,29.5508,29.6986,29.471,29.6277,166174.83102422,0
+IFF.US,D,19950207,000000,29.2474,29.5508,29.0966,29.5508,142199.61547123,0
+IFF.US,D,19950208,000000,29.406,30.002,29.406,29.6277,278752.8681993,0
+IFF.US,D,19950209,000000,29.471,29.5508,29.1685,29.406,82960.519549706,0
+IFF.US,D,19950210,000000,29.471,29.6277,29.3243,29.471,65775.760736948,0
+IFF.US,D,19950213,000000,29.5508,29.6986,29.3243,29.406,116555.4642207,0
+IFF.US,D,19950214,000000,29.471,29.471,28.8711,29.1685,181691.66930713,0
+IFF.US,D,19950215,000000,29.3243,29.5508,29.2474,29.3243,143226.96518287,0
+IFF.US,D,19950216,000000,29.5508,29.5508,29.1685,29.2474,186177.69537007,0
+IFF.US,D,19950217,000000,29.3243,29.406,29.0966,29.0966,222720.68703967,0
+IFF.US,D,19950221,000000,29.2474,29.471,29.2474,29.471,116301.67229589,0
+IFF.US,D,19950222,000000,29.471,29.471,29.2474,29.2474,132581.91668863,0
+IFF.US,D,19950223,000000,29.406,29.5508,29.3243,29.3243,135402.05255711,0
+IFF.US,D,19950224,000000,29.406,29.471,29.2474,29.3243,223229.28605699,0
+IFF.US,D,19950227,000000,29.1685,29.3243,29.0966,29.2474,121424.20850626,0
+IFF.US,D,19950228,000000,29.1685,29.406,29.0199,29.0966,165404.31874049,0
+IFF.US,D,19950301,000000,28.942,29.0966,28.7165,28.8711,228614.75070146,0
+IFF.US,D,19950302,000000,28.8711,28.942,28.4199,28.8711,284523.08140178,0
+IFF.US,D,19950303,000000,28.8711,28.8711,28.4888,28.7952,259648.42726727,0
+IFF.US,D,19950306,000000,28.7952,29.471,28.6456,29.406,229514.18928299,0
+IFF.US,D,19950307,000000,29.406,29.8552,29.2474,29.6986,373123.87268847,0
+IFF.US,D,19950308,000000,29.7783,30.5339,29.6986,30.3073,2558767.7471429,0
+IFF.US,D,19950309,000000,30.3073,30.3073,29.7783,30.002,390173.61419724,0
+IFF.US,D,19950310,000000,30.2285,30.6816,30.0827,30.5339,367349.59881519,0
+IFF.US,D,19950313,000000,30.5339,30.5339,30.2285,30.3073,311446.34395337,0
+IFF.US,D,19950314,000000,30.5339,31.2904,30.5339,31.2106,235542.25508109,0
+IFF.US,D,19950315,000000,31.2106,31.4391,31.0658,31.3593,180790.2003902,0
+IFF.US,D,19950316,000000,31.2106,31.6637,31.2106,31.515,156817.01517262,0
+IFF.US,D,19950317,000000,31.515,31.5938,31.1348,31.4391,345552.93314478,0
+IFF.US,D,19950320,000000,31.515,31.6637,31.2904,31.4391,122710.4259812,0
+IFF.US,D,19950321,000000,31.7042,32.0863,31.3199,31.6253,314268.51015726,0
+IFF.US,D,19950322,000000,31.6253,31.7042,31.1713,31.4008,252721.93805535,0
+IFF.US,D,19950323,000000,31.3199,31.8608,31.3199,31.4008,144760.88357643,0
+IFF.US,D,19950324,000000,31.4765,32.0863,31.4008,31.8608,178102.03632261,0
+IFF.US,D,19950327,000000,32.1642,32.31,31.3199,31.9287,157708.33241254,0
+IFF.US,D,19950328,000000,32.1642,32.2361,31.4765,31.5574,148604.30848575,0
+IFF.US,D,19950329,000000,31.4765,32.0076,31.3199,31.5574,237076.17347464,0
+IFF.US,D,19950330,000000,31.8608,31.9287,31.4765,31.5574,182461.16642315,0
+IFF.US,D,19950331,000000,31.254,31.4008,30.9476,31.4008,299009.52446996,0
+IFF.US,D,19950403,000000,31.4765,31.5574,31.0964,31.1713,127962.90365708,0
+IFF.US,D,19950404,000000,31.3199,31.9287,31.3199,31.9287,172069.90985372,0
+IFF.US,D,19950405,000000,31.8608,32.6162,31.8608,32.1642,296575.15232718,0
+IFF.US,D,19950406,000000,32.1642,32.2361,32.0076,32.2361,107324.5443315,0
+IFF.US,D,19950407,000000,32.2361,32.31,31.4765,31.4765,320040.75369515,0
+IFF.US,D,19950410,000000,31.5574,31.5574,31.0135,31.254,175273.77911253,0
+IFF.US,D,19950411,000000,31.3199,31.8608,30.9476,30.9476,175660.55800594,0
+IFF.US,D,19950412,000000,31.0135,31.3199,30.789,31.0964,209254.48750923,0
+IFF.US,D,19950413,000000,31.1713,31.254,30.7141,30.8678,132834.69344574,0
+IFF.US,D,19950417,000000,31.0135,31.0964,30.6422,30.789,107451.4402939,0
+IFF.US,D,19950418,000000,30.9476,30.9476,30.4068,30.8678,204637.50481308,0
+IFF.US,D,19950419,000000,30.8678,30.9476,30.6422,30.8678,176175.24802945,0
+IFF.US,D,19950420,000000,30.8678,30.8678,30.4866,30.789,94235.98718518,0
+IFF.US,D,19950421,000000,30.7141,30.8678,30.6422,30.789,277854.44478547,0
+IFF.US,D,19950424,000000,30.6422,31.254,30.5615,31.1713,207591.64281788,0
+IFF.US,D,19950425,000000,31.0135,31.3199,30.8678,30.9476,130145.51421045,0
+IFF.US,D,19950426,000000,31.0964,31.1713,30.6422,31.0964,118860.91006568,0
+IFF.US,D,19950427,000000,30.9476,31.254,30.7141,31.0964,86163.373640812,0
+IFF.US,D,19950428,000000,31.0135,31.3199,30.6422,31.254,101549.25529052,0
+IFF.US,D,19950501,000000,31.1713,31.254,30.5615,30.5615,119248.70412679,0
+IFF.US,D,19950502,000000,30.6422,30.9476,30.4068,30.9476,187584.71780123,0
+IFF.US,D,19950503,000000,31.0135,31.5574,30.9476,31.3199,190920.55886093,0
+IFF.US,D,19950504,000000,31.4765,31.8608,31.3199,31.6253,221303.51293153,0
+IFF.US,D,19950505,000000,31.6253,31.7809,31.0964,31.1713,219770.60970567,0
+IFF.US,D,19950508,000000,31.3199,31.3199,30.4866,31.1713,89878.887420036,0
+IFF.US,D,19950509,000000,31.1713,31.3199,30.7141,30.9476,222078.08588604,0
+IFF.US,D,19950510,000000,31.0135,31.0135,30.7141,30.789,82571.710320897,0
+IFF.US,D,19950511,000000,30.789,30.789,30.261,30.3398,238747.13950759,0
+IFF.US,D,19950512,000000,30.3398,30.3398,29.4957,29.9567,367225.74835589,0
+IFF.US,D,19950515,000000,29.3479,29.4957,28.8879,29.3479,514166.19698258,0
+IFF.US,D,19950516,000000,29.1923,29.3479,28.8169,28.9656,481212.8382975,0
+IFF.US,D,19950517,000000,28.8879,29.268,28.4347,29.1213,454158.61911272,0
+IFF.US,D,19950518,000000,28.7391,29.1213,28.6593,28.6593,285675.29674042,0
+IFF.US,D,19950519,000000,28.5125,29.3479,28.4347,29.3479,293626.09016088,0
+IFF.US,D,19950522,000000,29.1923,29.8788,29.1923,29.3479,198355.64709017,0
+IFF.US,D,19950523,000000,29.3479,29.9567,29.1923,29.8788,194638.10297555,0
+IFF.US,D,19950524,000000,29.9567,30.1034,28.9656,28.9656,455692.53750627,0
+IFF.US,D,19950525,000000,27.8259,29.1923,27.7481,29.0425,433386.25765084,0
+IFF.US,D,19950526,000000,29.0425,29.3479,28.7391,29.0425,300164.78531169,0
+IFF.US,D,19950530,000000,29.0425,29.3479,28.9656,28.9656,142968.09741957,0
+IFF.US,D,19950531,000000,29.0425,30.1822,28.8879,29.9567,708802.26962274,0
+IFF.US,D,19950601,000000,29.9567,29.9567,29.1213,29.4257,264645.08268294,0
+IFF.US,D,19950602,000000,29.4257,29.9567,29.3479,29.8,290294.30977197,0
+IFF.US,D,19950605,000000,30.1034,30.261,29.6513,30.261,265800.34352467,0
+IFF.US,D,19950606,000000,29.6513,30.261,29.6513,30.1822,177456.3896659,0
+IFF.US,D,19950607,000000,29.8,30.0354,29.6513,29.9567,195922.29011509,0
+IFF.US,D,19950608,000000,30.1822,30.261,30.1034,30.261,277979.31041247,0
+IFF.US,D,19950609,000000,30.1822,30.261,29.6513,30.0354,278752.8681993,0
+IFF.US,D,19950612,000000,30.1822,30.3398,29.8788,30.1822,164764.76308997,0
+IFF.US,D,19950613,000000,30.3398,30.4068,30.0354,30.4068,180022.73360957,0
+IFF.US,D,19950614,000000,30.4068,30.4866,30.1822,30.4068,348500.98014338,0
+IFF.US,D,19950615,000000,30.3398,30.6422,30.261,30.4068,282471.42748162,0
+IFF.US,D,19950616,000000,30.6422,31.1713,30.3398,31.0135,446338.78232547,0
+IFF.US,D,19950619,000000,30.8678,31.3199,30.8678,31.254,112573.97650428,0
+IFF.US,D,19950620,000000,31.0964,31.254,31.0135,31.1713,161302.02606786,0
+IFF.US,D,19950621,000000,31.254,31.4008,31.0964,31.3199,101935.01901623,0
+IFF.US,D,19950622,000000,31.7042,31.7042,31.4765,31.5574,160790.38154745,0
+IFF.US,D,19950623,000000,31.4391,31.515,30.8215,31.056,110012.70839909,0
+IFF.US,D,19950626,000000,30.9013,31.2007,30.7447,30.7447,112829.79876449,0
+IFF.US,D,19950627,000000,30.594,31.3593,30.594,31.056,222078.08588604,0
+IFF.US,D,19950628,000000,31.056,31.6637,30.8215,30.9762,140018.02008557,0
+IFF.US,D,19950629,000000,30.7447,30.8215,30.3625,30.6737,111037.01260763,0
+IFF.US,D,19950630,000000,30.6737,30.8215,30.2137,30.4403,124885.93036068,0
+IFF.US,D,19950703,000000,30.594,30.9013,30.594,30.7447,59493.903014042,0
+IFF.US,D,19950705,000000,30.6737,31.5879,30.6737,30.6737,210793.48174129,0
+IFF.US,D,19950706,000000,30.8215,30.8215,30.5201,30.594,202588.89639601,0
+IFF.US,D,19950707,000000,30.594,30.594,30.2137,30.2916,169124.90835822,0
+IFF.US,D,19950710,000000,30.4403,30.4403,29.9084,29.9793,305037.59026805,0
+IFF.US,D,19950711,000000,30.0571,30.1349,29.9084,30.0571,198740.39564819,0
+IFF.US,D,19950712,000000,30.2137,30.9013,30.0571,30.9013,257464.8015462,0
+IFF.US,D,19950713,000000,30.9013,31.056,30.594,30.8215,250154.57894397,0
+IFF.US,D,19950714,000000,30.4403,30.9762,30.1349,30.9762,161684.74429048,0
+IFF.US,D,19950717,000000,30.9762,31.2007,30.9762,31.056,149248.93997477,0
+IFF.US,D,19950718,000000,30.9762,31.056,30.5201,30.7447,103471.98291288,0
+IFF.US,D,19950719,000000,30.7447,30.9013,30.3625,30.9013,178480.69387442,0
+IFF.US,D,19950720,000000,30.9762,30.9762,30.5201,30.9013,184894.52339824,0
+IFF.US,D,19950721,000000,31.056,31.5879,30.8215,31.5879,360557.11173957,0
+IFF.US,D,19950724,000000,31.5879,31.7425,31.1259,31.2825,154629.32878075,0
+IFF.US,D,19950725,000000,31.3593,31.8982,31.1259,31.8194,110783.22068282,0
+IFF.US,D,19950726,000000,32.0459,32.6626,31.8194,31.9671,220924.85537971,0
+IFF.US,D,19950727,000000,32.1238,32.6626,31.8194,32.4281,174509.35783499,0
+IFF.US,D,19950728,000000,32.2794,32.6626,32.1238,32.3503,161941.58171838,0
+IFF.US,D,19950731,000000,32.3503,32.3503,31.6637,31.9671,261954.88827995,0
+IFF.US,D,19950801,000000,32.0459,32.5838,32.0459,32.1238,177202.59774109,0
+IFF.US,D,19950802,000000,32.1238,32.6626,31.9671,32.2016,235797.0621736,0
+IFF.US,D,19950803,000000,32.0459,32.2794,31.8982,32.2794,126681.76202064,0
+IFF.US,D,19950804,000000,32.4281,32.5838,31.9671,32.2794,96422.658409347,0
+IFF.US,D,19950807,000000,32.2794,32.3503,31.8194,31.9671,80776.893828638,0
+IFF.US,D,19950808,000000,32.1238,32.1238,31.6637,31.8194,195791.33348189,0
+IFF.US,D,19950809,000000,31.8194,31.8194,31.515,31.5879,55775.343731721,0
+IFF.US,D,19950810,000000,31.6637,31.8194,31.2007,31.5879,85780.655418199,0
+IFF.US,D,19950811,000000,31.4391,31.515,31.056,31.4391,122964.21790601,0
+IFF.US,D,19950814,000000,31.1259,31.4391,30.9762,31.4391,173228.21619856,0
+IFF.US,D,19950815,000000,31.2825,31.2825,30.6737,31.056,165404.31874049,0
+IFF.US,D,19950816,000000,30.4403,30.4403,29.7547,29.9793,357092.34438205,0
+IFF.US,D,19950817,000000,29.9793,29.9793,29.138,29.7547,466341.64667132,0
+IFF.US,D,19950818,000000,30.0571,30.1349,29.7547,29.9793,300035.85901389,0
+IFF.US,D,19950821,000000,29.9084,30.2916,29.7547,29.9793,129887.66161484,0
+IFF.US,D,19950822,000000,29.7547,30.2916,29.7547,29.9793,137197.88421708,0
+IFF.US,D,19950823,000000,29.9084,29.9084,29.5981,29.6749,79111.003634183,0
+IFF.US,D,19950824,000000,29.5281,29.8305,29.2907,29.3725,197203.43175153,0
+IFF.US,D,19950825,000000,29.2168,29.5981,29.2168,29.3725,146428.80410628,0
+IFF.US,D,19950828,000000,29.2168,29.4474,28.9115,29.2907,242977.34331033,0
+IFF.US,D,19950829,000000,29.2907,29.4474,28.8327,29.2907,171559.280501,0
+IFF.US,D,19950830,000000,29.138,29.4474,29.0661,29.4474,103346.10211817,0
+IFF.US,D,19950831,000000,29.6749,29.6749,29.138,29.2168,134758.4362358,0
+IFF.US,D,19950901,000000,29.2907,29.4474,29.2168,29.2907,65008.293956322,0
+IFF.US,D,19950905,000000,29.5281,29.6749,28.9913,29.2907,131170.83358668,0
+IFF.US,D,19950906,000000,29.2907,30.0571,29.2907,29.7547,192972.2127811,0
+IFF.US,D,19950907,000000,29.7547,30.0571,29.138,29.3725,225154.04401475,0
+IFF.US,D,19950908,000000,29.2907,29.3725,29.2168,29.2907,216952.50417258,0
+IFF.US,D,19950911,000000,29.5981,29.8305,28.9913,29.0661,242077.9047288,0
+IFF.US,D,19950912,000000,29.2168,29.2907,28.9913,29.2907,520062.29097977,0
+IFF.US,D,19950913,000000,29.3725,29.9084,29.2907,29.6749,357476.07777237,0
+IFF.US,D,19950914,000000,29.7547,30.4403,29.3725,30.3625,439027.54455553,0
+IFF.US,D,19950915,000000,30.5201,30.5201,29.7547,29.8305,355167.58642429,0
+IFF.US,D,19950918,000000,29.8305,29.8305,28.9115,29.5981,329656.42214236,0
+IFF.US,D,19950919,000000,29.3725,29.6749,29.2907,29.4474,371450.87632013,0
+IFF.US,D,19950920,000000,29.4474,29.4474,29.138,29.2907,313373.13224652,0
+IFF.US,D,19950921,000000,29.4474,29.6749,28.8327,29.0661,447360.0410309,0
+IFF.US,D,19950922,000000,28.9913,29.2168,28.7549,28.7549,396843.26598125,0
+IFF.US,D,19950925,000000,28.8711,28.8711,28.6376,28.7165,179890.76180867,0
+IFF.US,D,19950926,000000,28.7165,29.1056,28.5697,28.7165,2148719.1797299,0
+IFF.US,D,19950927,000000,28.7165,29.5676,28.6376,29.1833,340685.20402691,0
+IFF.US,D,19950928,000000,29.1056,29.6443,29.1056,29.6443,214254.18842799,0
+IFF.US,D,19950929,000000,29.6443,30.1822,29.5676,29.7212,269137.19975208,0
+IFF.US,D,19951002,000000,29.5676,29.7212,29.2532,29.4109,181433.81671152,0
+IFF.US,D,19951003,000000,29.4109,30.0286,29.4109,30.0286,235156.49135538,0
+IFF.US,D,19951004,000000,30.0286,30.1034,29.7212,29.7212,119887.24460961,0
+IFF.US,D,19951005,000000,29.7212,30.1822,29.5676,29.6443,186177.69537007,0
+IFF.US,D,19951006,000000,29.6443,29.8,29.4109,29.5676,113089.68169549,0
+IFF.US,D,19951009,000000,29.4109,29.4877,28.9518,29.2532,191816.95193936,0
+IFF.US,D,19951010,000000,28.7165,29.0287,28.2555,28.8711,448646.25850584,0
+IFF.US,D,19951011,000000,28.9518,29.2532,28.7165,29.0287,367992.19996882,0
+IFF.US,D,19951012,000000,28.7165,28.9518,28.6376,28.9518,358889.19120971,0
+IFF.US,D,19951013,000000,29.1833,29.4877,29.1056,29.1833,148988.04187607,0
+IFF.US,D,19951016,000000,29.3321,29.3321,28.8711,29.0287,98987.98718533,0
+IFF.US,D,19951017,000000,28.9518,29.4877,28.9518,29.3321,280800.46144867,0
+IFF.US,D,19951018,000000,29.2532,29.6443,29.0287,29.1833,224898.22175454,0
+IFF.US,D,19951019,000000,29.2532,29.8,29.1833,29.6443,277209.81329645,0
+IFF.US,D,19951020,000000,29.4877,29.8,29.2532,29.6443,269643.768434,0
+IFF.US,D,19951023,000000,29.3321,29.8,29.2532,29.2532,191434.23371675,0
+IFF.US,D,19951024,000000,29.4109,29.9487,29.3321,29.9487,260668.67080501,0
+IFF.US,D,19951025,000000,29.8,30.1034,29.7212,30.0286,328115.39757491,0
+IFF.US,D,19951026,000000,29.87,29.9487,29.3321,29.4877,180275.51036669,0
+IFF.US,D,19951027,000000,29.3321,29.4877,28.9518,29.2532,192718.42085629,0
+IFF.US,D,19951030,000000,29.0287,29.4877,28.7952,29.4877,165149.51164799,0
+IFF.US,D,19951031,000000,29.8,29.87,29.4109,29.7212,190022.1354471,0
+IFF.US,D,19951101,000000,29.8,29.8,29.4109,29.5676,85140.084599977,0
+IFF.US,D,19951102,000000,30.0286,30.261,29.7212,30.261,242333.72698902,0
+IFF.US,D,19951103,000000,30.0286,30.261,29.87,30.1034,398767.00877132,0
+IFF.US,D,19951106,000000,30.3398,30.3398,29.87,29.9487,191175.36595344,0
+IFF.US,D,19951107,000000,30.1034,30.4147,30.0286,30.1822,126042.20637012,0
+IFF.US,D,19951108,000000,30.3398,30.4866,30.0286,30.261,140529.66460598,0
+IFF.US,D,19951109,000000,30.1034,30.4866,29.9487,30.1822,254130.99082189,0
+IFF.US,D,19951110,000000,30.1822,30.1822,29.87,30.1034,65649.879942242,0
+IFF.US,D,19951113,000000,30.1034,30.1822,30.0286,30.1822,72060.663962952,0
+IFF.US,D,19951114,000000,30.1822,30.4147,30.0286,30.4147,102702.48579685,0
+IFF.US,D,19951115,000000,30.3398,31.1791,30.1822,31.1791,375428.30336575,0
+IFF.US,D,19951116,000000,31.3357,31.7967,30.7211,31.6401,243492.03333385,0
+IFF.US,D,19951117,000000,31.5712,31.7199,31.1791,31.4903,300803.32579452,0
+IFF.US,D,19951120,000000,31.4165,31.7967,31.2608,31.6401,78338.46101506,0
+IFF.US,D,19951121,000000,31.4165,31.9533,31.2608,31.9533,129758.73531704,0
+IFF.US,D,19951122,000000,31.4903,31.7199,30.9545,31.0235,167075.28477345,0
+IFF.US,D,19951124,000000,31.1791,31.3357,31.1042,31.2608,37821.087802937,0
+IFF.US,D,19951127,000000,31.3357,31.8755,30.9545,31.7199,245667.53771332,0
+IFF.US,D,19951128,000000,31.4165,31.8755,31.2608,31.7967,138860.72890844,0
+IFF.US,D,19951129,000000,31.5712,32.108,31.4903,32.108,223229.28605699,0
+IFF.US,D,19951130,000000,32.0312,32.0312,31.4165,31.4903,200404.25550724,0
+IFF.US,D,19951201,000000,31.6401,31.9533,31.5712,31.8755,120655.72655794,0
+IFF.US,D,19951204,000000,31.8755,32.2577,31.7199,32.1858,116421.46208441,0
+IFF.US,D,19951205,000000,32.0312,32.9492,32.0312,32.9492,203226.42171114,0
+IFF.US,D,19951206,000000,32.9492,33.1867,32.569,33.029,171174.53194299,0
+IFF.US,D,19951207,000000,33.029,34.0279,33.029,33.7235,239387.71032581,0
+IFF.US,D,19951208,000000,33.6467,33.6467,33.4152,33.6467,94116.19739667,0
+IFF.US,D,19951211,000000,33.8013,34.418,33.7235,33.8013,143860.4298272,0
+IFF.US,D,19951212,000000,33.7235,33.956,33.5659,33.5659,149379.89660798,0
+IFF.US,D,19951213,000000,33.4152,33.8782,31.1791,31.7199,575072.19826626,0
+IFF.US,D,19951214,000000,31.1042,31.5712,30.9545,30.9545,914724.97674306,0
+IFF.US,D,19951215,000000,31.1791,31.7199,31.1791,31.7199,682648.50418718,0
+IFF.US,D,19951218,000000,31.4165,31.4165,30.7968,31.0235,300164.78531169,0
+IFF.US,D,19951219,000000,31.1791,31.3357,30.5615,31.1791,306190.82077439,0
+IFF.US,D,19951220,000000,31.1791,31.2608,30.4147,30.4866,348376.11451637,0
+IFF.US,D,19951221,000000,30.3398,30.7968,30.3398,30.5615,225927.60180157,0
+IFF.US,D,19951222,000000,30.8511,30.8511,30.3911,30.5398,143609.68340548,0
+IFF.US,D,19951226,000000,30.6974,30.6974,29.8473,30.2373,182070.32685894,0
+IFF.US,D,19951227,000000,30.2373,30.3152,29.9261,30.1606,347350.79514013,0
+IFF.US,D,19951228,000000,30.002,30.0827,29.6906,29.7715,227209.75860571,0
+IFF.US,D,19951229,000000,29.6138,29.7715,29.6138,29.7715,143987.32578961,0
+IFF.US,D,19960102,000000,29.6906,29.7715,29.4552,29.6906,275413.98163649,0
+IFF.US,D,19960103,000000,29.7715,30.0827,29.6906,29.8473,602255.34374885,0
+IFF.US,D,19960104,000000,30.002,30.2373,29.8473,30.002,789961.88167399,0
+IFF.US,D,19960105,000000,29.9261,30.002,29.6138,29.7715,464032.14015554,0
+IFF.US,D,19960108,000000,29.6138,29.9261,29.6138,29.8473,135786.80111513,0
+IFF.US,D,19960109,000000,29.6906,29.7715,29.535,29.535,265930.28499018,0
+IFF.US,D,19960110,000000,29.535,29.6906,29.2238,29.4552,323626.32600886,0
+IFF.US,D,19960111,000000,29.4552,29.9261,29.4552,29.6906,450310.1183649,0
+IFF.US,D,19960112,000000,29.8473,29.9261,29.6138,29.6906,313115.27965092,0
+IFF.US,D,19960115,000000,29.6906,29.9261,29.6138,29.7715,152071.10617866,0
+IFF.US,D,19960116,000000,29.6906,29.9261,29.6138,29.9261,237721.82013136,0
+IFF.US,D,19960117,000000,29.8473,30.0827,29.6906,29.8473,332859.27623347,0
+IFF.US,D,19960118,000000,30.002,30.1606,29.7715,29.7715,306959.30272272,0
+IFF.US,D,19960119,000000,29.7715,29.9261,29.6906,29.7715,455179.87781815,0
+IFF.US,D,19960122,000000,29.7715,30.1606,29.6906,30.1606,326448.49221276,0
+IFF.US,D,19960123,000000,30.0827,30.3152,29.9261,30.1606,267981.93891035,0
+IFF.US,D,19960124,000000,30.3152,30.8511,29.8473,30.6196,323118.74215924,0
+IFF.US,D,19960125,000000,30.3911,30.6196,30.2373,30.6196,193231.08054441,0
+IFF.US,D,19960126,000000,30.6196,30.8511,30.3911,30.7752,148349.50139324,0
+IFF.US,D,19960129,000000,30.7752,31.1643,30.7752,30.9318,126295.99829493,0
+IFF.US,D,19960130,000000,31.0874,31.4008,30.9318,31.1643,241572.35121458,0
+IFF.US,D,19960131,000000,31.2441,31.3199,30.8511,31.0874,152838.57295929,0
+IFF.US,D,19960201,000000,31.0874,31.2441,30.5398,30.6196,225794.61483298,0
+IFF.US,D,19960202,000000,30.6974,30.6974,29.8473,30.002,497622.00898804,0
+IFF.US,D,19960205,000000,30.0827,30.2373,29.7715,29.8473,391068.99210796,0
+IFF.US,D,19960206,000000,29.8473,30.3152,29.6906,30.2373,279006.66012411,0
+IFF.US,D,19960207,000000,30.3911,30.8511,30.2373,30.8511,216180.97672116,0
+IFF.US,D,19960208,000000,30.8511,31.5574,30.8511,31.4008,352094.67379869,0
+IFF.US,D,19960209,000000,31.4765,31.4765,31.0057,31.3199,220282.25422609,0
+IFF.US,D,19960212,000000,31.4008,31.714,31.1643,31.6332,178227.91711731,0
+IFF.US,D,19960213,000000,31.4008,32.172,31.4008,31.4008,282471.42748162,0
+IFF.US,D,19960214,000000,31.5574,31.7899,30.9318,31.0874,239006.0072709,0
+IFF.US,D,19960215,000000,31.1643,31.4765,30.7752,30.7752,191047.45482334,0
+IFF.US,D,19960216,000000,30.8511,31.0057,30.6974,30.8511,243744.81009096,0
+IFF.US,D,19960220,000000,30.7752,31.0057,30.4708,30.6974,123346.93612863,0
+IFF.US,D,19960221,000000,30.9318,31.5574,30.8511,31.4008,229514.18928299,0
+IFF.US,D,19960222,000000,31.7899,31.8608,31.4008,31.6332,163740.45888145,0
+IFF.US,D,19960223,000000,32.0154,32.0154,31.0874,31.8608,170531.93078937,0
+IFF.US,D,19960226,000000,31.9375,32.0933,31.2441,31.4008,314012.68789705,0
+IFF.US,D,19960227,000000,31.3199,31.714,31.2441,31.4765,143987.32578961,0
+IFF.US,D,19960228,000000,31.714,31.8608,31.0874,31.0874,161170.05426696,0
+IFF.US,D,19960229,000000,31.0874,31.4008,30.9318,31.0874,202971.61461863,0
+IFF.US,D,19960301,000000,31.2441,31.7899,30.8511,31.7899,245667.53771332,0
+IFF.US,D,19960304,000000,31.5574,32.0933,31.2441,31.6332,176815.81884767,0
+IFF.US,D,19960305,000000,31.4008,31.8608,31.2441,31.8608,158354.99423697,0
+IFF.US,D,19960306,000000,31.9375,32.0154,31.5574,31.6332,133734.13202727,0
+IFF.US,D,19960307,000000,31.4765,31.4765,30.8511,31.0874,230282.67123132,0
+IFF.US,D,19960308,000000,30.9318,31.1643,30.6196,30.8511,343504.32472771,0
+IFF.US,D,19960311,000000,30.6196,31.1643,30.5398,31.0874,128861.32707091,0
+IFF.US,D,19960312,000000,30.8511,31.0057,30.4708,31.0057,118860.91006568,0
+IFF.US,D,19960313,000000,30.9318,31.0874,30.5398,30.5398,255158.34053353,0
+IFF.US,D,19960314,000000,30.5398,30.7752,30.5398,30.6974,179890.76180867,0
+IFF.US,D,19960315,000000,30.6974,30.7752,30.1606,30.3152,438129.1211417,0
+IFF.US,D,19960318,000000,30.3911,30.7752,30.0827,30.6196,330807.6223133,0
+IFF.US,D,19960319,000000,30.7752,31.2441,30.6196,31.1643,316191.23777962,0
+IFF.US,D,19960320,000000,31.0874,31.1643,30.5398,31.1643,148736.28028665,0
+IFF.US,D,19960321,000000,30.986,31.1417,30.7526,30.986,182712.92801256,0
+IFF.US,D,19960322,000000,31.2195,31.2195,30.8284,30.8284,128093.86029028,0
+IFF.US,D,19960325,000000,30.8284,31.0658,30.8284,30.9082,75778.208077573,0
+IFF.US,D,19960326,000000,30.7526,30.986,30.1271,30.5201,245414.76095621,0
+IFF.US,D,19960327,000000,30.3625,30.3625,30.1271,30.1271,322987.78552604,0
+IFF.US,D,19960328,000000,29.9724,30.2837,29.8926,30.2049,155659.72399548,0
+IFF.US,D,19960329,000000,30.3625,30.3625,29.8138,29.8926,187584.71780123,0
+IFF.US,D,19960401,000000,29.9724,30.2837,29.8926,30.2837,130912.98099107,0
+IFF.US,D,19960402,000000,30.2837,30.5201,30.0502,30.2049,157070.80709743,0
+IFF.US,D,19960403,000000,30.1271,30.4403,29.8926,30.4403,184251.92224461,0
+IFF.US,D,19960404,000000,30.594,30.986,30.5201,30.986,400684.66055519,0
+IFF.US,D,19960408,000000,30.5201,30.6737,30.1271,30.2049,385688.60330198,0
+IFF.US,D,19960409,000000,30.2837,30.2837,29.8138,29.8926,303110.8019749,0
+IFF.US,D,19960410,000000,29.8926,29.8926,29.1923,29.4257,338632.53493905,0
+IFF.US,D,19960411,000000,29.4257,29.5843,27.8664,28.6456,889720.38114304,0
+IFF.US,D,19960412,000000,28.7243,28.8012,28.5697,28.7243,596352.14357776,0
+IFF.US,D,19960415,000000,28.7243,29.1134,28.4888,29.0346,506344.32985992,0
+IFF.US,D,19960416,000000,29.0346,29.0346,28.5697,28.7243,430048.38625574,0
+IFF.US,D,19960417,000000,28.8012,29.3479,28.7243,28.8789,1168729.0716026,0
+IFF.US,D,19960418,000000,28.9598,30.2049,28.8012,29.738,816251.67958124,0
+IFF.US,D,19960419,000000,29.738,29.8926,29.6601,29.8138,303369.6697382,0
+IFF.US,D,19960422,000000,29.9724,30.2049,29.5843,29.738,156043.45738579,0
+IFF.US,D,19960423,000000,29.738,29.738,29.5035,29.738,123346.93612863,0
+IFF.US,D,19960424,000000,29.738,29.738,29.268,29.5843,327351.99146508,0
+IFF.US,D,19960425,000000,29.6601,31.0658,29.5035,30.9082,599300.19057636,0
+IFF.US,D,19960426,000000,30.9082,30.9082,30.2837,30.6737,236568.58962502,0
+IFF.US,D,19960429,000000,30.7526,30.7526,30.1271,30.2837,201048.88699626,0
+IFF.US,D,19960430,000000,30.2049,30.7526,30.2049,30.594,165275.39244269,0
+IFF.US,D,19960501,000000,30.594,30.6737,29.8926,30.0502,231303.92993676,0
+IFF.US,D,19960502,000000,29.9724,29.9724,29.3479,29.5035,260285.9525824,0
+IFF.US,D,19960503,000000,29.5035,30.0502,29.5035,29.6601,310806.78830285,0
+IFF.US,D,19960506,000000,29.8138,29.8926,29.4257,29.8926,259006.84128135,0
+IFF.US,D,19960507,000000,29.8926,29.8926,29.3479,29.3479,196818.68319353,0
+IFF.US,D,19960508,000000,29.1923,29.8138,29.1134,29.738,399278.65329174,0
+IFF.US,D,19960509,000000,29.8926,30.2049,29.738,30.0502,295420.90665314,0
+IFF.US,D,19960510,000000,30.1271,30.2837,30.0502,30.2837,190022.1354471,0
+IFF.US,D,19960513,000000,29.8926,30.0502,29.738,29.9724,295420.90665314,0
+IFF.US,D,19960514,000000,30.1271,30.1271,29.5035,29.9724,347605.60223265,0
+IFF.US,D,19960515,000000,29.9724,30.594,29.8926,30.2837,236952.32301533,0
+IFF.US,D,19960516,000000,30.2049,31.1417,30.1271,30.9082,255033.47490652,0
+IFF.US,D,19960517,000000,31.1417,31.1417,30.7526,30.8284,260285.9525824,0
+IFF.US,D,19960520,000000,30.8284,31.0658,30.594,30.7526,133223.50267454,0
+IFF.US,D,19960521,000000,30.594,30.7526,30.1271,30.6737,159378.2832778,0
+IFF.US,D,19960522,000000,30.986,31.2195,30.594,31.2195,218997.05191885,0
+IFF.US,D,19960523,000000,31.0658,31.2195,30.2049,30.3625,218486.42256613,0
+IFF.US,D,19960524,000000,30.3625,31.4529,30.3625,31.2195,153610.10041071,0
+IFF.US,D,19960528,000000,30.986,30.986,30.3625,30.6737,199892.61098682,0
+IFF.US,D,19960529,000000,30.4403,30.8284,30.0502,30.0502,165916.97842861,0
+IFF.US,D,19960530,000000,29.9724,30.9082,29.8926,30.9082,210282.85238856,0
+IFF.US,D,19960531,000000,30.6737,30.6737,30.1271,30.3625,135273.12625931,0
+IFF.US,D,19960603,000000,30.0502,30.0502,29.738,29.9724,198740.39564819,0
+IFF.US,D,19960604,000000,30.1271,30.2837,29.8926,30.1271,205662.82418932,0
+IFF.US,D,19960605,000000,30.1271,30.4403,29.8926,30.2837,242722.53621782,0
+IFF.US,D,19960606,000000,30.4403,30.4403,30.0502,30.2049,174378.40120179,0
+IFF.US,D,19960607,000000,29.8926,30.7526,29.4257,30.594,272723.7872335,0
+IFF.US,D,19960610,000000,30.4403,30.594,30.0502,30.594,453899.75134941,0
+IFF.US,D,19960611,000000,31.5327,31.5327,30.5201,30.6737,329274.71908745,0
+IFF.US,D,19960612,000000,30.7526,31.0658,30.6737,30.8284,226438.23115429,0
+IFF.US,D,19960613,000000,30.6737,31.2973,30.6737,31.0658,332731.36510336,0
+IFF.US,D,19960614,000000,30.9082,31.4529,30.8284,31.0658,409403.93592396,0
+IFF.US,D,19960617,000000,30.986,31.1417,30.9082,31.0658,155147.06430736,0
+IFF.US,D,19960618,000000,31.0658,31.3751,31.0658,31.2973,216432.73831056,0
+IFF.US,D,19960619,000000,31.1417,31.4529,30.8284,30.9082,278239.19334348,0
+IFF.US,D,19960620,000000,31.0658,31.2195,30.8284,31.0658,405050.89682962,0
+IFF.US,D,19960621,000000,31.1417,31.6874,31.1417,31.6874,428384.52639668,0
+IFF.US,D,19960624,000000,31.2195,31.2195,30.3625,30.594,979990.10812729,0
+IFF.US,D,19960625,000000,30.4954,30.4954,29.471,30.0286,718163.13097744,0
+IFF.US,D,19960626,000000,30.1034,30.3398,29.7901,30.1822,335940.31020067,0
+IFF.US,D,19960627,000000,29.9487,30.1822,29.6277,30.1034,186947.1924861,0
+IFF.US,D,19960628,000000,30.1822,30.3398,29.87,29.9487,240412.01453435,0
+IFF.US,D,19960701,000000,30.1034,30.1034,29.471,29.7064,199769.77569522,0
+IFF.US,D,19960702,000000,29.7064,29.7064,29.3153,29.5508,192718.42085629,0
+IFF.US,D,19960703,000000,29.399,29.7901,29.3153,29.5508,229643.1155808,0
+IFF.US,D,19960705,000000,29.2405,29.399,28.4515,28.8475,243619.94446395,0
+IFF.US,D,19960708,000000,28.8475,28.8475,28.2968,28.3717,520322.17391078,0
+IFF.US,D,19960709,000000,28.3717,28.4515,27.6625,28.3717,667389.51849988,0
+IFF.US,D,19960710,000000,28.3717,28.3717,27.9826,28.1402,444155.1566044,0
+IFF.US,D,19960711,000000,28.0584,29.0051,27.9038,27.9826,971271.8479262,0
+IFF.US,D,19960712,000000,28.1402,28.217,27.9038,28.1402,351454.10298047,0
+IFF.US,D,19960715,000000,28.2968,28.3717,27.5087,27.7481,367225.74835589,0
+IFF.US,D,19960716,000000,27.5856,27.8259,26.3296,27.7481,562116.62808854,0
+IFF.US,D,19960717,000000,28.2968,28.5293,27.5087,27.5856,350940.42812466,0
+IFF.US,D,19960718,000000,27.6625,27.9038,27.5856,27.9038,335426.63534485,0
+IFF.US,D,19960719,000000,27.8259,27.9038,27.2724,27.5087,483389.35784468,0
+IFF.US,D,19960722,000000,27.2724,27.2724,26.8044,27.0389,165916.97842861,0
+IFF.US,D,19960723,000000,27.0389,27.1985,26.4852,26.6419,588665.29375911,0
+IFF.US,D,19960724,000000,26.2528,26.5631,26.0942,26.3296,598916.45718605,0
+IFF.US,D,19960725,000000,26.6419,26.6419,25.7849,26.4065,440436.59732207,0
+IFF.US,D,19960726,000000,26.4065,27.1985,26.4065,27.0389,255285.23649594,0
+IFF.US,D,19960729,000000,27.0389,27.2724,26.6419,26.8044,198740.39564819,0
+IFF.US,D,19960730,000000,26.8044,26.96,26.5631,26.96,274775.44115367,0
+IFF.US,D,19960731,000000,27.1158,27.3541,26.8833,26.8833,235283.38731778,0
+IFF.US,D,19960801,000000,26.7187,27.5087,26.7187,27.3541,257207.9641183,0
+IFF.US,D,19960802,000000,27.8259,27.9826,27.6625,27.9038,277599.63769295,0
+IFF.US,D,19960805,000000,27.8259,28.217,27.7481,27.8259,309016.03248138,0
+IFF.US,D,19960806,000000,27.8259,27.9038,27.6625,27.6625,235413.32878328,0
+IFF.US,D,19960807,000000,27.8259,28.217,27.7481,27.9826,251056.0478609,0
+IFF.US,D,19960808,000000,27.9826,28.3717,27.9826,27.9826,228614.75070146,0
+IFF.US,D,19960809,000000,28.1402,28.4515,27.9826,28.2968,290549.11686448,0
+IFF.US,D,19960812,000000,28.2968,28.4515,27.9038,28.3717,152453.82440127,0
+IFF.US,D,19960813,000000,28.217,28.5293,27.8259,27.9038,216180.97672116,0
+IFF.US,D,19960814,000000,28.0584,28.2968,27.9038,27.9826,208872.78445431,0
+IFF.US,D,19960815,000000,28.0584,28.0584,27.7481,27.9826,214387.17539659,0
+IFF.US,D,19960816,000000,27.9826,28.4515,27.9826,28.2968,268109.85004045,0
+IFF.US,D,19960819,000000,28.2968,28.4515,28.2968,28.2968,286317.89789405,0
+IFF.US,D,19960820,000000,28.217,28.4515,28.217,28.2968,147453.10831481,0
+IFF.US,D,19960821,000000,28.217,28.2968,28.0584,28.1402,78221.716729647,0
+IFF.US,D,19960822,000000,28.1402,28.5293,28.0584,28.4515,96168.866484536,0
+IFF.US,D,19960823,000000,28.3717,28.4515,27.7481,27.8259,149248.93997477,0
+IFF.US,D,19960826,000000,27.9826,27.9826,27.6625,27.8259,74369.155311026,0
+IFF.US,D,19960827,000000,27.7481,27.8259,27.5856,27.8259,100013.30656156,0
+IFF.US,D,19960828,000000,27.7481,27.9826,27.7481,27.8259,129120.19483421,0
+IFF.US,D,19960829,000000,27.8259,27.9038,27.3541,27.5087,164248.04273107,0
+IFF.US,D,19960830,000000,27.428,27.428,27.0389,27.0389,157964.15467276,0
+IFF.US,D,19960903,000000,26.7187,27.3541,26.6419,27.2724,278112.29738107,0
+IFF.US,D,19960904,000000,27.2724,27.3541,27.0389,27.2724,191175.36595344,0
+IFF.US,D,19960905,000000,27.1158,27.2724,27.1158,27.1985,202332.05896811,0
+IFF.US,D,19960906,000000,27.1985,28.0584,27.1985,27.9038,356324.87760143,0
+IFF.US,D,19960909,000000,27.7481,28.217,27.7481,28.217,248236.9271601,0
+IFF.US,D,19960910,000000,28.217,28.217,26.0942,27.2724,1637248.2529888,0
+IFF.US,D,19960911,000000,27.1158,27.3541,26.7187,26.8833,454158.61911272,0
+IFF.US,D,19960912,000000,26.8833,27.5087,26.8044,27.3541,407997.92866051,0
+IFF.US,D,19960913,000000,27.428,27.8259,27.428,27.6625,545450.6199701,0
+IFF.US,D,19960916,000000,27.7481,27.9038,27.6625,27.8259,257207.9641183,0
+IFF.US,D,19960917,000000,27.7481,28.0584,27.6625,28.0584,1012812.5101791,0
+IFF.US,D,19960918,000000,28.0584,28.1402,27.9038,27.9038,301194.16535873,0
+IFF.US,D,19960919,000000,27.9038,27.9826,27.6625,27.7481,346066.6080006,0
+IFF.US,D,19960920,000000,27.8259,27.9038,27.5856,27.8259,534807.60181126,0
+IFF.US,D,19960923,000000,27.6625,27.9826,27.5087,27.9826,296317.29973158,0
+IFF.US,D,19960924,000000,27.9826,28.0584,27.8259,27.8259,308244.50502996,0
+IFF.US,D,19960925,000000,27.7264,27.883,27.4851,27.561,347095.98804762,0
+IFF.US,D,19960926,000000,27.4851,27.9619,27.4851,27.7264,226697.09891759,0
+IFF.US,D,19960927,000000,27.7264,27.883,27.4054,27.7264,246311.15403464,0
+IFF.US,D,19960930,000000,27.7264,27.883,27.561,27.6397,230413.62786452,0
+IFF.US,D,19961001,000000,27.3285,27.4851,27.1649,27.4054,354534.12177996,0
+IFF.US,D,19961002,000000,27.0852,27.4054,27.0852,27.4054,366326.30977435,0
+IFF.US,D,19961003,000000,27.2477,27.3285,27.0852,27.2477,273365.37321942,0
+IFF.US,D,19961004,000000,27.1649,27.561,27.1649,27.4851,266571.8709761,0
+IFF.US,D,19961007,000000,27.4054,27.6397,27.4054,27.4851,225154.04401475,0
+IFF.US,D,19961008,000000,27.4054,27.4054,27.1649,27.2477,299009.52446996,0
+IFF.US,D,19961009,000000,27.4054,27.4851,27.1649,27.4054,210793.48174129,0
+IFF.US,D,19961010,000000,27.2477,27.3285,27.0852,27.0852,186816.23585289,0
+IFF.US,D,19961011,000000,27.1649,27.4851,27.0852,27.4851,226181.39372638,0
+IFF.US,D,19961014,000000,27.4054,27.561,27.0852,27.0852,124633.15360357,0
+IFF.US,D,19961015,000000,27.0852,27.0852,26.6961,26.9315,280547.68469155,0
+IFF.US,D,19961016,000000,26.9315,26.9315,26.6114,26.8517,307347.09678383,0
+IFF.US,D,19961017,000000,26.8517,26.9315,26.7739,26.8517,263875.58556691,0
+IFF.US,D,19961018,000000,27.0093,27.4054,26.8517,27.2477,220540.10682169,0
+IFF.US,D,19961021,000000,27.2477,27.3285,27.0852,27.1649,230537.47832383,0
+IFF.US,D,19961022,000000,27.0093,27.2477,26.8517,27.0852,273240.50759242,0
+IFF.US,D,19961023,000000,26.9315,27.0093,26.6114,27.0093,176689.93805297,0
+IFF.US,D,19961024,000000,26.9315,27.0852,26.6961,26.7739,220540.10682169,0
+IFF.US,D,19961025,000000,26.6114,26.6114,26.2981,26.4537,320040.75369515,0
+IFF.US,D,19961028,000000,26.1356,26.5336,26.1356,26.2981,263364.95621419,0
+IFF.US,D,19961029,000000,26.5336,26.6961,26.0568,26.5336,305677.14591857,0
+IFF.US,D,19961030,000000,26.4537,26.6961,26.4537,26.4537,244903.1164358,0
+IFF.US,D,19961031,000000,26.3789,26.4537,25.8233,26.2213,503398.31319673,0
+IFF.US,D,19961101,000000,26.2213,26.7739,26.1356,26.2981,358248.62039149,0
+IFF.US,D,19961104,000000,26.2981,26.5336,26.2981,26.4537,200919.96069846,0
+IFF.US,D,19961105,000000,26.2981,26.6961,26.2981,26.6114,200665.15360595,0
+IFF.US,D,19961106,000000,26.4537,26.5336,26.2981,26.5336,195665.45268718,0
+IFF.US,D,19961107,000000,26.5336,26.6114,26.2981,26.4537,240158.22260954,0
+IFF.US,D,19961108,000000,26.6114,27.3285,26.5336,27.0852,403122.07820106,0
+IFF.US,D,19961111,000000,26.9315,27.4054,26.9315,27.2477,343885.01261493,0
+IFF.US,D,19961112,000000,27.2477,27.3285,27.1649,27.3285,286702.64645206,0
+IFF.US,D,19961113,000000,27.2477,27.7264,27.2477,27.561,497751.95045354,0
+IFF.US,D,19961114,000000,27.561,27.7264,27.1649,27.7264,331320.28200142,0
+IFF.US,D,19961115,000000,27.7264,27.9619,27.6397,27.9619,477492.24867979,0
+IFF.US,D,19961118,000000,27.9619,28.1175,27.883,28.0368,279644.18543923,0
+IFF.US,D,19961119,000000,27.9619,28.2002,27.8033,27.9619,202462.0004336,0
+IFF.US,D,19961120,000000,28.0368,28.0368,27.883,27.883,182970.78060817,0
+IFF.US,D,19961121,000000,27.7264,27.9619,27.4054,27.9619,325551.08396662,0
+IFF.US,D,19961122,000000,27.9619,28.1175,27.9619,27.9619,158354.99423697,0
+IFF.US,D,19961125,000000,27.9619,28.0368,27.883,28.0368,181174.94894821,0
+IFF.US,D,19961126,000000,27.9619,28.9913,27.9619,28.4347,563272.90409798,0
+IFF.US,D,19961127,000000,28.5125,28.6682,28.3559,28.5125,295804.64004346,0
+IFF.US,D,19961129,000000,28.8327,28.9913,28.8327,28.8327,149122.04401237,0
+IFF.US,D,19961202,000000,28.7549,28.8327,28.5125,28.6682,546472.89384324,0
+IFF.US,D,19961203,000000,28.7549,28.8327,28.5125,28.5923,261823.93164675,0
+IFF.US,D,19961204,000000,28.4347,28.7549,28.3559,28.6682,393639.39672245,0
+IFF.US,D,19961205,000000,28.6682,28.8327,28.5125,28.5923,356967.47875505,0
+IFF.US,D,19961206,000000,28.2801,28.5923,28.2801,28.5125,351833.77569999,0
+IFF.US,D,19961209,000000,28.4347,28.7549,28.3559,28.7549,181174.94894821,0
+IFF.US,D,19961210,000000,28.8327,28.9115,28.5923,28.9115,220924.85537971,0
+IFF.US,D,19961211,000000,28.6682,28.7549,28.2801,28.7549,259006.84128135,0
+IFF.US,D,19961212,000000,28.7549,29.6187,28.6682,29.5419,588919.08568392,0
+IFF.US,D,19961213,000000,29.3902,29.3902,28.9913,29.1459,206818.08503105,0
+IFF.US,D,19961216,000000,29.1459,29.2316,28.7549,28.8327,157585.49712094,0
+IFF.US,D,19961217,000000,28.6682,29.2316,28.6682,29.2316,243362.09186834,0
+IFF.US,D,19961218,000000,29.1459,29.1459,28.6682,28.9115,209383.41380704,0
+IFF.US,D,19961219,000000,28.9115,29.1459,28.6682,29.1459,153865.92267093,0
+IFF.US,D,19961220,000000,29.6187,29.865,29.2316,29.7872,557244.83829989,0
+IFF.US,D,19961223,000000,29.6986,29.865,29.2316,29.4621,190409.92950821,0
+IFF.US,D,19961224,000000,29.535,29.6138,29.3814,29.6138,81035.761591945,0
+IFF.US,D,19961226,000000,29.4552,29.6906,29.3814,29.4552,283877.43474507,0
+IFF.US,D,19961227,000000,29.535,29.7783,29.535,29.6138,145785.18778496,0
+IFF.US,D,19961230,000000,29.6138,29.6138,29.138,29.2168,138605.92181593,0
+IFF.US,D,19961231,000000,29.138,29.138,28.6534,28.7391,281825.7808249,0
+IFF.US,D,19970102,000000,28.7391,28.8957,28.4978,28.8957,162967.91626232,0
+IFF.US,D,19970103,000000,28.8169,29.0583,28.4978,28.8957,206307.45567833,0
+IFF.US,D,19970106,000000,29.0583,29.138,28.4978,28.5775,358248.62039149,0
+IFF.US,D,19970107,000000,28.4978,28.8169,28.0988,28.8169,381968.01368427,0
+IFF.US,D,19970108,000000,29.0583,29.0583,28.2555,28.4199,366453.20573676,0
+IFF.US,D,19970109,000000,28.4199,28.4978,28.2555,28.4199,381583.26512626,0
+IFF.US,D,19970110,000000,28.0988,28.3332,27.9363,28.2555,563534.81736439,0
+IFF.US,D,19970113,000000,28.4199,28.4199,27.7028,27.9363,508779.71717041,0
+IFF.US,D,19970114,000000,28.0988,28.1776,27.7797,28.1776,411078.96262771,0
+IFF.US,D,19970115,000000,27.9363,28.3332,27.9363,28.0988,439152.41018253,0
+IFF.US,D,19970116,000000,28.1776,28.6534,27.7028,28.4199,595201.95857453,0
+IFF.US,D,19970117,000000,28.5775,29.0583,28.4978,28.9755,468518.16621849,0
+IFF.US,D,19970120,000000,28.8169,28.8957,28.4199,28.4199,220793.8987465,0
+IFF.US,D,19970121,000000,28.3332,28.8169,28.2555,28.5775,339919.76758169,0
+IFF.US,D,19970122,000000,28.6534,29.0583,28.5775,29.0583,429413.90644372,0
+IFF.US,D,19970123,000000,28.9755,29.0583,28.5775,28.8169,389148.294821,0
+IFF.US,D,19970124,000000,28.6534,28.9755,28.5775,28.9755,376201.86115258,0
+IFF.US,D,19970127,000000,28.7391,28.8169,28.5775,28.8169,202206.1781734,0
+IFF.US,D,19970128,000000,28.8169,28.8957,28.6534,28.7391,445696.18117184,0
+IFF.US,D,19970129,000000,28.7391,28.7391,28.4199,28.7391,485830.83616135,0
+IFF.US,D,19970130,000000,28.7391,28.7391,28.023,28.0988,448903.09593375,0
+IFF.US,D,19970131,000000,28.0988,28.3332,27.1404,28.3332,807404.49308235,0
+IFF.US,D,19970203,000000,28.023,28.2555,27.5393,28.2555,350045.05021392,0
+IFF.US,D,19970204,000000,28.0988,28.7391,27.8594,28.7391,404913.84919022,0
+IFF.US,D,19970205,000000,28.7391,29.138,28.4978,28.8957,480949.9098634,0
+IFF.US,D,19970206,000000,28.8169,28.8957,28.5775,28.8957,388508.73917048,0
+IFF.US,D,19970207,000000,28.7391,29.3814,28.6534,29.3814,304396.00428214,0
+IFF.US,D,19970210,000000,29.2907,29.6138,29.0583,29.138,261442.22859184,0
+IFF.US,D,19970211,000000,29.138,29.2907,28.7391,29.138,437872.28371379,0
+IFF.US,D,19970212,000000,29.138,29.933,28.9755,29.933,312601.6047951,0
+IFF.US,D,19970213,000000,29.933,29.933,29.2907,29.6906,305934.99851418,0
+IFF.US,D,19970214,000000,29.7783,29.8552,29.3814,29.4552,223742.9609128,0
+IFF.US,D,19970218,000000,29.4552,29.6138,29.0583,29.6138,451979.05406245,0
+IFF.US,D,19970219,000000,29.4552,29.6138,29.0583,29.138,240158.22260954,0
+IFF.US,D,19970220,000000,29.138,29.6906,29.0583,29.535,425181.67230557,0
+IFF.US,D,19970221,000000,29.3814,29.6138,29.2907,29.4552,373506.59091109,0
+IFF.US,D,19970224,000000,29.3814,29.7783,29.2907,29.7783,246184.25807223,0
+IFF.US,D,19970225,000000,29.6138,29.6906,29.3814,29.535,355167.58642429,0
+IFF.US,D,19970226,000000,29.6138,29.6906,29.3814,29.6138,396714.33968344,0
+IFF.US,D,19970227,000000,29.6138,29.6906,29.4552,29.6138,509162.43539302,0
+IFF.US,D,19970228,000000,29.6138,29.6906,29.4552,29.6138,203742.12690235,0
+IFF.US,D,19970303,000000,29.4552,29.4552,29.2168,29.2907,148481.47319415,0
+IFF.US,D,19970304,000000,29.138,29.2907,28.8957,29.2907,267338.32258903,0
+IFF.US,D,19970305,000000,29.2907,29.6138,29.2907,29.6138,239261.8295311,0
+IFF.US,D,19970306,000000,29.6138,29.6138,29.2907,29.6138,261311.27195863,0
+IFF.US,D,19970307,000000,29.6906,29.8552,29.4552,29.8552,177202.59774109,0
+IFF.US,D,19970310,000000,29.8552,30.0118,29.6138,30.0118,183739.2625565,0
+IFF.US,D,19970311,000000,29.6138,30.0955,29.6138,29.933,285930.10383293,0
+IFF.US,D,19970312,000000,29.8552,29.933,29.7783,29.8552,190022.1354471,0
+IFF.US,D,19970313,000000,29.6138,29.8552,29.138,29.535,239643.53258603,0
+IFF.US,D,19970314,000000,29.3814,29.7783,28.8169,29.7783,484160.8852961,0
+IFF.US,D,19970317,000000,29.6906,29.8552,29.2168,29.7783,201305.72442418,0
+IFF.US,D,19970318,000000,29.6906,29.933,29.3814,29.6906,172713.52617503,0
+IFF.US,D,19970319,000000,29.2168,29.6138,29.138,29.6138,246566.97629484,0
+IFF.US,D,19970320,000000,29.535,29.6138,29.0583,29.3814,203357.37834434,0
+IFF.US,D,19970321,000000,29.605,29.605,28.7243,28.8012,382097.95514977,0
+IFF.US,D,19970324,000000,28.8789,28.9656,28.5608,28.6376,456466.0952931,0
+IFF.US,D,19970325,000000,28.481,29.0425,28.4061,28.9656,458777.63214427,0
+IFF.US,D,19970326,000000,28.7243,28.8789,28.6376,28.8012,184251.92224461,0
+IFF.US,D,19970327,000000,28.8012,28.8012,27.8348,28.0752,236309.72186171,0
+IFF.US,D,19970331,000000,27.8348,28.481,27.8348,28.1638,187204.02991401,0
+IFF.US,D,19970401,000000,28.0003,28.2387,27.6792,28.2387,324785.64752139,0
+IFF.US,D,19970402,000000,27.9195,27.9195,27.1108,27.1985,603147.67615649,0
+IFF.US,D,19970403,000000,26.9532,27.031,26.634,26.9532,436076.45205383,0
+IFF.US,D,19970404,000000,26.4685,27.2724,26.4685,27.1985,457234.57724142,0
+IFF.US,D,19970407,000000,27.1985,27.8348,27.1985,27.6792,245542.67208632,0
+IFF.US,D,19970408,000000,27.5167,27.5925,27.1108,27.2724,302600.17262217,0
+IFF.US,D,19970409,000000,27.2724,27.6792,26.8753,27.2724,299140.48110317,0
+IFF.US,D,19970410,000000,27.1108,27.1985,26.7119,26.7906,234896.60842437,0
+IFF.US,D,19970411,000000,26.634,26.7119,25.8233,26.0637,404913.84919022,0
+IFF.US,D,19970414,000000,25.9888,26.3927,25.6667,26.3927,348376.11451637,0
+IFF.US,D,19970415,000000,26.3927,26.8753,26.1504,26.7119,257722.65414181,0
+IFF.US,D,19970416,000000,26.5473,27.4348,26.4685,27.4348,268880.36232418,0
+IFF.US,D,19970417,000000,27.1985,27.4348,26.634,26.8753,237973.58172077,0
+IFF.US,D,19970418,000000,26.7906,27.031,26.1504,26.8753,383634.91904642,0
+IFF.US,D,19970421,000000,26.7119,27.031,26.307,26.8753,147708.93057502,0
+IFF.US,D,19970422,000000,26.8753,27.6792,26.7906,27.6792,302982.89084479,0
+IFF.US,D,19970423,000000,27.3541,27.4348,26.5473,27.031,208228.1529653,0
+IFF.US,D,19970424,000000,27.1985,27.4348,26.4685,26.8753,167968.63234879,0
+IFF.US,D,19970425,000000,26.634,26.9532,26.1504,26.2292,402096.75882483,0
+IFF.US,D,19970428,000000,26.3927,27.2724,26.2292,27.2724,414791.43090384,0
+IFF.US,D,19970429,000000,27.1108,27.3541,26.5473,27.2724,244390.45674768,0
+IFF.US,D,19970430,000000,27.1985,27.4348,26.7906,27.1108,264521.23222363,0
+IFF.US,D,19970501,000000,26.9532,27.2724,26.8753,27.2724,189641.44755989,0
+IFF.US,D,19970502,000000,27.1108,27.6792,27.031,27.6792,306059.86414119,0
+IFF.US,D,19970505,000000,27.8348,28.5608,27.5925,28.5608,266314.01838049,0
+IFF.US,D,19970506,000000,28.6376,29.0425,28.1638,28.3175,394152.05641057,0
+IFF.US,D,19970507,000000,28.3175,28.4061,27.3541,27.5925,299782.06708908,0
+IFF.US,D,19970508,000000,27.1985,28.0752,27.1985,27.8348,284135.28734068,0
+IFF.US,D,19970509,000000,27.9195,28.0003,27.5167,28.0003,151427.48985734,0
+IFF.US,D,19970512,000000,27.9195,28.6376,27.9195,28.6376,186559.39842499,0
+IFF.US,D,19970513,000000,28.4061,28.4061,27.6792,28.4061,282982.05683434,0
+IFF.US,D,19970514,000000,28.6376,28.8012,28.1638,28.4061,244390.45674768,0
+IFF.US,D,19970515,000000,28.4061,28.7243,28.2387,28.6376,146945.52446519,0
+IFF.US,D,19970516,000000,28.481,28.481,27.9195,27.9195,303110.8019749,0
+IFF.US,D,19970519,000000,28.0003,28.5608,27.9195,28.481,157070.80709743,0
+IFF.US,D,19970520,000000,28.3175,28.3175,27.756,28.0752,242722.53621782,0
+IFF.US,D,19970521,000000,27.6792,28.0003,27.3541,28.0003,278880.7793294,0
+IFF.US,D,19970522,000000,28.0752,28.2387,27.9195,28.0752,319271.25657912,0
+IFF.US,D,19970523,000000,28.0003,28.481,27.4348,28.481,362863.57275224,0
+IFF.US,D,19970527,000000,28.3175,28.5608,28.0752,28.3175,238747.13950759,0
+IFF.US,D,19970528,000000,28.1638,28.4061,28.0752,28.4061,166560.59474993,0
+IFF.US,D,19970529,000000,28.2387,28.3175,28.0752,28.3175,134758.4362358,0
+IFF.US,D,19970530,000000,27.9195,28.5608,27.9195,28.5608,170025.36210745,0
+IFF.US,D,19970602,000000,28.481,28.6376,28.3175,28.5608,180148.61440428,0
+IFF.US,D,19970603,000000,28.481,28.481,27.8348,28.2387,184127.05661761,0
+IFF.US,D,19970604,000000,28.0752,28.4061,27.7963,28.2387,286058.01496304,0
+IFF.US,D,19970605,000000,28.1638,28.5608,28.0752,28.3175,210282.85238856,0
+IFF.US,D,19970606,000000,28.481,28.8789,28.3175,28.8789,398767.00877132,0
+IFF.US,D,19970609,000000,28.9656,29.3636,28.5608,29.3636,287598.02436279,0
+IFF.US,D,19970610,000000,29.3636,29.7715,29.0425,29.7715,399278.65329174,0
+IFF.US,D,19970611,000000,29.6906,30.4068,29.6906,30.2531,542887.32152952,0
+IFF.US,D,19970612,000000,30.7368,31.1348,30.4068,30.9762,479415.99146985,0
+IFF.US,D,19970613,000000,31.056,31.3751,30.2531,30.331,476083.19591324,0
+IFF.US,D,19970616,000000,31.056,32.2666,30.8944,32.178,983958.39866362,0
+IFF.US,D,19970617,000000,32.0252,32.2666,31.6952,32.178,828560.58793454,0
+IFF.US,D,19970618,000000,32.178,32.2666,31.9375,32.178,462493.14592349,0
+IFF.US,D,19970619,000000,32.178,32.8251,32.178,32.506,295035.14292743,0
+IFF.US,D,19970620,000000,32.506,33.2231,32.3424,32.6626,572506.86949028,0
+IFF.US,D,19970623,000000,32.506,32.5838,31.7809,31.8608,337864.05299073,0
+IFF.US,D,19970624,000000,32.0252,33.7925,31.9375,33.7068,600971.15660931,0
+IFF.US,D,19970625,000000,33.7018,33.7018,32.6478,32.8931,396714.33968344,0
+IFF.US,D,19970626,000000,32.8931,33.6624,32.6853,33.0143,529548.01796149,0
+IFF.US,D,19970627,000000,33.0546,33.296,32.771,33.0143,344782.42086106,0
+IFF.US,D,19970630,000000,33.0546,33.0546,32.2794,32.7256,414921.37236934,0
+IFF.US,D,19970701,000000,32.8931,32.8931,32.1238,32.8931,444799.78809342,0
+IFF.US,D,19970702,000000,32.8931,32.8931,32.3661,32.8497,226052.46742857,0
+IFF.US,D,19970703,000000,33.0546,33.2152,32.8104,33.0143,348251.24888937,0
+IFF.US,D,19970707,000000,33.0143,33.1295,32.6084,32.8104,611098.46957694,0
+IFF.US,D,19970708,000000,32.7256,32.8931,32.4065,32.8931,516728.48025547,0
+IFF.US,D,19970709,000000,32.8931,32.9729,31.9219,32.2016,313502.05854433,0
+IFF.US,D,19970710,000000,32.0795,32.1642,31.4687,31.9996,628536.00514681,0
+IFF.US,D,19970711,000000,31.8352,32.5306,31.6332,32.4065,276701.21427913,0
+IFF.US,D,19970714,000000,32.4065,32.4833,31.8755,32.1642,279644.18543923,0
+IFF.US,D,19970715,000000,32.1642,32.8497,32.1642,32.569,309016.03248138,0
+IFF.US,D,19970716,000000,32.4833,32.6853,32.2016,32.6084,240537.89532906,0
+IFF.US,D,19970717,000000,32.569,32.6084,31.8755,32.1642,259134.75241146,0
+IFF.US,D,19970718,000000,32.1642,32.3661,31.4313,32.3661,420304.80667841,0
+IFF.US,D,19970721,000000,32.2016,32.4833,32.0795,32.4833,702649.33819764,0
+IFF.US,D,19970722,000000,32.3257,32.9729,32.2439,32.9729,336195.11729317,0
+IFF.US,D,19970723,000000,33.0143,33.4152,32.8931,33.3807,411078.96262771,0
+IFF.US,D,19970724,000000,33.5364,33.826,32.9729,33.6624,470439.87867315,0
+IFF.US,D,19970725,000000,33.6624,33.9806,33.4152,33.7018,334146.5088761,0
+IFF.US,D,19970728,000000,33.7018,33.7845,33.4575,33.6624,270418.34138853,0
+IFF.US,D,19970729,000000,33.826,34.3845,33.7018,33.9412,928701.80562621,0
+IFF.US,D,19970730,000000,33.7845,34.3845,33.7018,34.1057,470313.99787845,0
+IFF.US,D,19970731,000000,34.0279,34.5125,33.9037,34.3845,425820.2127884,0
+IFF.US,D,19970801,000000,34.3451,34.4337,33.9412,34.4337,491087.37450803,0
+IFF.US,D,19970804,000000,34.4337,34.4337,34.1806,34.3845,144760.88357643,0
+IFF.US,D,19970805,000000,34.1057,34.2722,34.0279,34.2299,214126.27729789,0
+IFF.US,D,19970806,000000,34.1057,34.3845,33.9037,34.2299,232079.51805898,0
+IFF.US,D,19970807,000000,34.146,34.4741,33.9412,34.0663,416333.47063899,0
+IFF.US,D,19970808,000000,33.9037,33.9412,33.4152,33.5364,273493.28434953,0
+IFF.US,D,19970811,000000,33.7018,34.1806,33.4575,34.1057,169506.61141314,0
+IFF.US,D,19970812,000000,33.9412,33.9412,33.5816,33.7383,201048.88699626,0
+IFF.US,D,19970813,000000,34.0279,34.0279,33.091,33.3807,311060.58022766,0
+IFF.US,D,19970814,000000,33.3807,34.0279,33.2536,34.0279,342348.04871827,0
+IFF.US,D,19970815,000000,34.0279,34.1057,33.2536,33.296,512499.29162042,0
+IFF.US,D,19970818,000000,33.2152,33.4152,32.8104,33.3807,331452.25380232,0
+IFF.US,D,19970819,000000,33.3807,33.8654,33.0143,33.826,294395.58727691,0
+IFF.US,D,19970820,000000,33.8654,34.5125,33.6624,34.5125,323246.65328935,0
+IFF.US,D,19970821,000000,34.5125,34.6376,34.0279,34.2722,372607.15232957,0
+IFF.US,D,19970822,000000,33.7018,34.0279,33.296,33.9037,556986.98570428,0
+IFF.US,D,19970825,000000,33.9806,34.3096,33.8654,34.3096,112710.00897597,0
+IFF.US,D,19970826,000000,34.3096,34.3845,33.7383,34.1057,172841.43730514,0
+IFF.US,D,19970827,000000,33.9412,33.9806,33.296,33.826,162326.3302764,0
+IFF.US,D,19970828,000000,33.5364,34.1057,33.1295,33.7383,222208.02735155,0
+IFF.US,D,19970829,000000,33.5816,33.7383,33.1295,33.1295,189121.68169787,0
+IFF.US,D,19970902,000000,33.1777,34.3451,33.1777,34.3451,186177.69537007,0
+IFF.US,D,19970903,000000,34.4337,34.5125,33.826,33.8654,251693.57317601,0
+IFF.US,D,19970904,000000,33.7018,33.9037,33.3324,33.7845,261311.27195863,0
+IFF.US,D,19970905,000000,33.7383,33.7845,33.2152,33.4575,199637.80389432,0
+IFF.US,D,19970908,000000,33.6221,33.6221,33.091,33.2536,295677.74408105,0
+IFF.US,D,19970909,000000,33.2536,33.4999,32.6084,33.0546,358761.28007961,0
+IFF.US,D,19970910,000000,33.0546,33.4152,32.771,33.296,324270.95749788,0
+IFF.US,D,19970911,000000,33.2152,33.2152,31.9219,33.0143,410820.09486441,0
+IFF.US,D,19970912,000000,32.8497,33.6624,32.6478,33.6221,212461.40227113,0
+IFF.US,D,19970915,000000,33.4999,33.6624,33.4575,33.6221,157708.33241254,0
+IFF.US,D,19970916,000000,33.7845,33.8654,33.5364,33.8654,372867.03526057,0
+IFF.US,D,19970917,000000,34.1057,34.3451,33.5364,33.7018,203226.42171114,0
+IFF.US,D,19970918,000000,33.7018,33.9037,33.4999,33.7018,299649.08012048,0
+IFF.US,D,19970919,000000,33.7018,33.7018,33.4575,33.6624,392744.01881171,0
+IFF.US,D,19970922,000000,33.6624,33.6624,32.2439,32.6084,269520.9331424,0
+IFF.US,D,19970923,000000,32.6084,33.296,32.4439,33.1777,281571.98890009,0
+IFF.US,D,19970924,000000,33.0477,33.5738,32.5513,33.5738,370171.76501908,0
+IFF.US,D,19970925,000000,33.3718,33.3718,32.3503,32.6773,262341.66717336,0
+IFF.US,D,19970926,000000,32.8409,32.9975,32.5513,32.631,933832.46317817,0
+IFF.US,D,19970929,000000,32.5513,32.7956,32.2272,32.4281,221051.75134211,0
+IFF.US,D,19970930,000000,32.31,32.3503,31.8194,31.9839,438643.81116522,0
+IFF.US,D,19971001,000000,31.8194,31.8194,31.1259,31.7809,402611.44884834,0
+IFF.US,D,19971002,000000,31.9375,32.1464,31.8982,32.1464,317602.32088156,0
+IFF.US,D,19971003,000000,32.1464,32.7956,31.9375,32.5917,400306.00300336,0
+IFF.US,D,19971006,000000,32.5513,33.0832,32.2666,32.5917,183739.2625565,0
+IFF.US,D,19971007,000000,32.4281,32.5917,32.1021,32.3503,170405.03482697,0
+IFF.US,D,19971008,000000,32.3503,32.4281,31.8194,32.1464,183739.2625565,0
+IFF.US,D,19971009,000000,31.6952,32.3897,31.6539,32.2666,179764.88101396,0
+IFF.US,D,19971010,000000,32.1021,32.5158,31.7356,32.5158,155021.18351266,0
+IFF.US,D,19971013,000000,32.631,32.7552,32.4281,32.7552,99626.527668152,0
+IFF.US,D,19971014,000000,32.9187,32.9187,32.2666,32.631,203999.97949795,0
+IFF.US,D,19971015,000000,32.3897,32.5513,31.5327,32.0252,142067.64367033,0
+IFF.US,D,19971016,000000,32.1858,32.3503,31.6165,32.1021,270801.05961114,0
+IFF.US,D,19971017,000000,32.1858,32.3897,31.3269,31.9839,252721.93805535,0
+IFF.US,D,19971020,000000,31.8194,32.5158,31.3672,32.31,236695.48558743,0
+IFF.US,D,19971021,000000,32.31,32.7956,32.2666,32.7956,219770.60970567,0
+IFF.US,D,19971022,000000,32.6773,32.7187,32.1021,32.7187,164504.88015897,0
+IFF.US,D,19971023,000000,32.631,32.6773,32.0252,32.2666,184508.75967252,0
+IFF.US,D,19971024,000000,32.2272,32.3897,31.8608,32.0252,233748.45375652,0
+IFF.US,D,19971027,000000,31.8608,32.2666,30.5122,30.5122,218361.55693912,0
+IFF.US,D,19971028,000000,30.6737,31.0874,29.3725,30.6737,440309.70135967,0
+IFF.US,D,19971029,000000,30.3487,31.254,30.1901,31.1643,330039.14036497,0
+IFF.US,D,19971030,000000,30.5122,31.2904,30.4314,31.0392,281959.7829612,0
+IFF.US,D,19971031,000000,31.2904,31.5712,30.6737,31.5712,468645.0621809,0
+IFF.US,D,19971103,000000,31.4096,31.9375,31.254,31.9375,329012.80582104,0
+IFF.US,D,19971104,000000,31.7356,31.8982,31.254,31.3269,209769.17753275,0
+IFF.US,D,19971105,000000,31.4903,31.8608,31.0874,31.254,295544.75711244,0
+IFF.US,D,19971106,000000,31.0874,31.4529,31.0874,31.3672,217594.0901585,0
+IFF.US,D,19971107,000000,30.7211,31.1259,30.5122,31.1259,235413.32878328,0
+IFF.US,D,19971110,000000,31.3269,31.4529,30.9998,31.254,229771.0267109,0
+IFF.US,D,19971111,000000,31.254,31.6952,31.1643,31.5327,126042.20637012,0
+IFF.US,D,19971112,000000,31.5327,32.4281,31.254,31.3269,336451.95472108,0
+IFF.US,D,19971113,000000,31.2904,31.4903,31.1259,31.3269,319271.25657912,0
+IFF.US,D,19971114,000000,31.4903,31.7809,31.0874,31.6952,163993.23563855,0
+IFF.US,D,19971117,000000,31.8608,32.1464,31.5712,31.7809,172456.68874713,0
+IFF.US,D,19971118,000000,31.7809,31.7809,31.1643,31.254,226307.27452109,0
+IFF.US,D,19971119,000000,31.2007,31.3672,30.7604,31.0392,244260.51528217,0
+IFF.US,D,19971120,000000,31.0874,31.8608,31.0392,31.5327,185665.03568196,0
+IFF.US,D,19971121,000000,31.4096,32.631,31.4096,32.631,484418.73789171,0
+IFF.US,D,19971124,000000,32.1464,32.2272,31.6539,31.9375,204126.87546036,0
+IFF.US,D,19971125,000000,31.8194,31.9375,31.4529,31.6165,197971.91369986,0
+IFF.US,D,19971126,000000,31.6165,31.6165,31.2007,31.4096,110783.22068282,0
+IFF.US,D,19971128,000000,31.4529,31.8982,31.3269,31.4529,52824.251230026,0
+IFF.US,D,19971201,000000,31.5327,32.31,31.1259,32.1464,317477.45525456,0
+IFF.US,D,19971202,000000,32.31,32.7552,32.2272,32.7552,274652.60586206,0
+IFF.US,D,19971203,000000,32.7552,33.5284,32.4676,33.2881,288239.6103487,0
+IFF.US,D,19971204,000000,33.1226,33.2458,32.8842,33.1226,213358.81051727,0
+IFF.US,D,19971205,000000,33.1226,33.5284,33.0832,33.1226,211819.81628522,0
+IFF.US,D,19971208,000000,33.1226,33.2458,32.9975,33.1621,187072.05811311,0
+IFF.US,D,19971209,000000,33.2112,33.2112,32.9187,32.9975,858179.12072761,0
+IFF.US,D,19971210,000000,32.631,32.9187,32.4676,32.7956,136038.56270454,0
+IFF.US,D,19971211,000000,32.5513,32.7956,32.3897,32.7552,125398.59004879,0
+IFF.US,D,19971212,000000,32.7956,32.9187,32.1021,32.4676,173741.89105437,0
+IFF.US,D,19971215,000000,32.5513,32.7956,32.1858,32.6773,154376.55202364,0
+IFF.US,D,19971216,000000,32.5158,32.8842,32.2666,32.7956,180148.61440428,0
+IFF.US,D,19971217,000000,33.0477,33.0477,32.0617,32.3503,195149.74749597,0
+IFF.US,D,19971218,000000,32.3503,32.4281,31.9375,32.4281,235671.18137889,0
+IFF.US,D,19971219,000000,32.2666,32.2666,31.6007,32.1021,340809.05448623,0
+IFF.US,D,19971222,000000,32.0154,32.303,31.5642,32.2666,227980.27088944,0
+IFF.US,D,19971223,000000,32.2666,32.4912,32.1376,32.178,179380.13245595,0
+IFF.US,D,19971224,000000,32.2666,32.4281,32.1376,32.2666,59234.020083037,0
+IFF.US,D,19971226,000000,32.303,32.5917,32.303,32.4281,30513.910703798,0
+IFF.US,D,19971229,000000,32.5917,32.7552,32.2173,32.5917,111550.68746344,0
+IFF.US,D,19971230,000000,32.834,33.6624,32.7187,33.5364,156303.3403168,0
+IFF.US,D,19971231,000000,33.6624,34.1146,33.5738,33.8654,514801.6919623,0
+IFF.US,D,19980102,000000,33.7845,34.1146,33.3718,33.7383,127326.39350966,0
+IFF.US,D,19980105,000000,33.7383,34.0279,33.2112,33.4575,160277.72185933,0
+IFF.US,D,19980106,000000,33.4575,33.7018,30.6196,30.9082,692393.0989322,0
+IFF.US,D,19980107,000000,30.2443,30.4954,29.3902,30.4147,1484923.3548852,0
+IFF.US,D,19980108,000000,30.4147,30.4147,29.3479,29.9163,469025.75006811,0
+IFF.US,D,19980109,000000,29.8788,30.1674,28.7736,29.0966,545574.47042941,0
+IFF.US,D,19980112,000000,28.6091,29.5124,28.5608,29.2612,259648.42726727,0
+IFF.US,D,19980113,000000,29.2238,29.4257,28.81,28.9342,297856.29396362,0
+IFF.US,D,19980114,000000,28.9342,29.0966,28.7736,29.0966,289905.50054317,0
+IFF.US,D,19980115,000000,28.9755,29.6277,28.8957,29.6277,310168.24782002,0
+IFF.US,D,19980116,000000,29.8,30.1674,29.6749,29.9163,374789.76288294,0
+IFF.US,D,19980120,000000,29.9163,29.9163,29.3902,29.5922,541603.13438998,0
+IFF.US,D,19980121,000000,29.5922,30.2916,29.5922,29.8788,522109.88422915,0
+IFF.US,D,19980122,000000,29.7547,29.7547,29.3006,29.5124,272978.59432601,0
+IFF.US,D,19980123,000000,29.5124,29.7144,28.5224,28.6829,470695.70093337,0
+IFF.US,D,19980126,000000,28.6829,28.8957,28.1087,28.7736,404151.45824809,0
+IFF.US,D,19980127,000000,28.7736,29.0966,28.3175,28.6091,540705.72614385,0
+IFF.US,D,19980128,000000,28.6091,28.8957,28.3559,28.8957,308763.25572427,0
+IFF.US,D,19980129,000000,28.7322,29.1775,28.3559,28.4426,962681.49885522,0
+IFF.US,D,19980130,000000,28.4426,28.4426,27.6625,27.7797,575578.76694818,0
+IFF.US,D,19980202,000000,28.0308,29.0119,27.8259,28.7736,558147.32238452,0
+IFF.US,D,19980203,000000,28.6456,28.9342,28.3559,28.9342,337345.30229642,0
+IFF.US,D,19980204,000000,28.7736,28.8957,28.4426,28.6091,292212.97672354,0
+IFF.US,D,19980205,000000,28.8475,28.9342,28.2801,28.81,485699.87952815,0
+IFF.US,D,19980206,000000,28.3559,29.0119,28.2801,28.481,459671.9948873,0
+IFF.US,D,19980209,000000,28.481,28.8957,28.2801,28.3175,493520.73148311,0
+IFF.US,D,19980210,000000,28.3559,29.7547,28.3175,29.0583,600071.71802778,0
+IFF.US,D,19980211,000000,29.0583,29.0583,28.5608,29.0119,228872.60329707,0
+IFF.US,D,19980212,000000,29.0119,29.3006,28.481,29.0966,301447.95728354,0
+IFF.US,D,19980213,000000,28.7736,29.0966,28.6829,28.9342,248236.9271601,0
+IFF.US,D,19980217,000000,29.0583,29.1775,28.81,28.9755,173608.90408577,0
+IFF.US,D,19980218,000000,28.6456,29.3902,28.6456,29.3479,225286.01581565,0
+IFF.US,D,19980219,000000,29.1775,29.5922,28.81,29.5124,470313.99787845,0
+IFF.US,D,19980220,000000,29.5922,30.3694,29.3902,30.1674,751632.19485372,0
+IFF.US,D,19980223,000000,30.1674,30.4147,29.8394,30.0827,248108.0008623,0
+IFF.US,D,19980224,000000,30.0827,30.4147,29.7144,29.9163,311578.31575427,0
+IFF.US,D,19980225,000000,29.9163,30.4147,29.9163,30.1271,252341.25016814,0
+IFF.US,D,19980226,000000,30.0827,30.5339,30.0827,30.331,551221.84834029,0
+IFF.US,D,19980227,000000,30.2049,30.3694,29.8788,30.2443,440693.43474999,0
+IFF.US,D,19980302,000000,30.002,30.4147,29.7547,30.4147,204255.80175817,0
+IFF.US,D,19980303,000000,30.2443,30.2443,29.9635,30.0827,174509.35783499,0
+IFF.US,D,19980304,000000,29.8,30.2916,29.6749,30.2916,274004.92886994,0
+IFF.US,D,19980305,000000,30.1271,30.658,29.8,30.4954,464542.76950826,0
+IFF.US,D,19980306,000000,30.4147,31.4008,30.4147,31.3199,573274.33627091,0
+IFF.US,D,19980309,000000,31.1515,32.0528,31.1131,31.6007,468386.19441759,0
+IFF.US,D,19980310,000000,31.6007,31.7278,31.1939,31.6007,534807.60181126,0
+IFF.US,D,19980311,000000,31.5248,31.5642,31.0737,31.4008,639947.50525399,0
+IFF.US,D,19980312,000000,31.4008,31.4008,30.7822,30.9082,487878.42941073,0
+IFF.US,D,19980313,000000,30.9082,31.1515,30.002,30.986,471979.88807291,0
+IFF.US,D,19980316,000000,31.1515,31.1939,30.6974,30.8215,189641.44755989,0
+IFF.US,D,19980317,000000,30.9476,31.4234,30.8678,31.1939,215283.56847503,0
+IFF.US,D,19980318,000000,31.1131,31.5642,30.9476,31.4391,594561.38775631,0
+IFF.US,D,19980319,000000,31.2766,31.3593,30.5339,30.7822,446338.78232547,0
+IFF.US,D,19980320,000000,30.4954,31.4008,30.4954,30.986,754450.30038683,0
+IFF.US,D,19980323,000000,30.8215,30.8678,30.1271,30.1674,418383.09422376,0
+IFF.US,D,19980324,000000,30.1674,30.4068,29.8305,30.2443,362863.57275224,0
+IFF.US,D,19980325,000000,30.5782,30.9082,30.4068,30.7822,519423.75049696,0
+IFF.US,D,19980326,000000,30.9082,31.119,30.4954,30.9082,347480.73660564,0
+IFF.US,D,19980327,000000,30.9082,31.2825,30.9082,31.1584,540831.60693856,0
+IFF.US,D,19980330,000000,31.1584,31.6539,31.0303,31.1584,417997.33049804,0
+IFF.US,D,19980331,000000,31.1584,31.6539,31.1584,31.2441,382352.76224228,0
+IFF.US,D,19980401,000000,31.2825,31.4096,30.3694,31.4096,365043.13780252,0
+IFF.US,D,19980402,000000,31.4096,31.7356,31.1584,31.4441,281188.25550977,0
+IFF.US,D,19980403,000000,31.3672,31.6539,30.9476,31.2441,259261.64837386,0
+IFF.US,D,19980406,000000,31.2441,31.5712,31.0303,31.1584,132454.00555853,0
+IFF.US,D,19980407,000000,31.1584,31.2825,30.1674,30.7053,190536.82547062,0
+IFF.US,D,19980408,000000,30.6196,30.8678,30.331,30.4954,177456.3896659,0
+IFF.US,D,19980409,000000,30.5339,30.5782,30.1674,30.2443,211178.23029929,0
+IFF.US,D,19980413,000000,30.1191,30.3694,29.5419,30.2837,273493.28434953,0
+IFF.US,D,19980414,000000,30.1191,30.6196,30.0827,30.456,225409.86627496,0
+IFF.US,D,19980415,000000,30.331,30.7447,30.1191,30.4068,632639.31298715,0
+IFF.US,D,19980416,000000,30.3694,30.3694,29.666,30.1674,461593.70734197,0
+IFF.US,D,19980417,000000,30.331,31.1584,30.331,31.0303,384279.55053544,0
+IFF.US,D,19980420,000000,31.2441,31.3672,30.8284,31.3199,193231.08054441,0
+IFF.US,D,19980421,000000,31.1584,31.6539,31.0303,31.6076,443516.61612158,0
+IFF.US,D,19980422,000000,31.4441,32.3985,31.2441,32.1543,924086.85326546,0
+IFF.US,D,19980423,000000,32.2361,32.3985,32.0696,32.2735,627132.02821877,0
+IFF.US,D,19980424,000000,32.1947,32.8577,32.108,32.3985,999091.50355621,0
+IFF.US,D,19980427,000000,32.0696,32.3178,31.6539,31.8194,537498.81138194,0
+IFF.US,D,19980428,000000,31.9839,32.0696,31.5327,31.8194,516984.30251567,0
+IFF.US,D,19980429,000000,31.8194,32.3572,31.8194,32.2735,308877.96967429,0
+IFF.US,D,19980430,000000,32.2735,32.4833,32.1947,32.4439,296706.10896038,0
+IFF.US,D,19980501,000000,32.4833,33.1058,32.4833,33.1058,333244.02479148,0
+IFF.US,D,19980504,000000,33.1443,33.1443,32.8577,33.1058,186559.39842499,0
+IFF.US,D,19980505,000000,33.0606,33.1443,32.5237,33.0606,128220.75625269,0
+IFF.US,D,19980506,000000,32.9807,32.9807,32.1947,32.7335,245290.9104969,0
+IFF.US,D,19980507,000000,32.7335,32.771,32.3178,32.7335,286953.39287377,0
+IFF.US,D,19980508,000000,32.6084,33.359,32.5237,32.6084,290931.8350871,0
+IFF.US,D,19980511,000000,32.6084,32.9807,32.5237,32.7335,236821.36638213,0
+IFF.US,D,19980512,000000,32.6478,33.1443,32.0696,33.0221,232335.34031918,0
+IFF.US,D,19980513,000000,32.9364,33.1443,32.6478,33.0221,214387.17539659,0
+IFF.US,D,19980514,000000,32.898,33.1058,32.771,32.9364,122710.4259812,0
+IFF.US,D,19980515,000000,32.898,32.9807,32.6084,32.6478,182970.78060817,0
+IFF.US,D,19980518,000000,32.6478,32.6941,32.3985,32.5237,378633.18779226,0
+IFF.US,D,19980519,000000,32.5237,32.5237,31.8194,32.4833,946136.29569298,0
+IFF.US,D,19980520,000000,32.5237,32.6941,31.8194,32.6478,274262.78146555,0
+IFF.US,D,19980521,000000,32.7335,32.771,32.0312,32.3178,323118.74215924,0
+IFF.US,D,19980522,000000,32.2361,32.2361,31.9839,32.108,172456.68874713,0
+IFF.US,D,19980526,000000,32.2735,32.4833,31.9445,32.0312,257464.8015462,0
+IFF.US,D,19980527,000000,32.0312,32.0696,31.5712,31.6952,317994.17561347,0
+IFF.US,D,19980528,000000,31.6952,32.1947,31.5327,31.9051,249393.20316954,0
+IFF.US,D,19980529,000000,31.8608,32.2361,31.5712,31.8194,234260.09827694,0
+IFF.US,D,19980601,000000,31.6539,32.3178,31.6539,31.9839,240031.32664713,0
+IFF.US,D,19980602,000000,31.9839,32.1543,31.0303,31.3199,323246.65328935,0
+IFF.US,D,19980603,000000,31.1584,31.4096,30.8678,30.8678,472493.56292872,0
+IFF.US,D,19980604,000000,30.8678,31.4903,30.8678,31.1939,1063203.4044341,0
+IFF.US,D,19980605,000000,31.2441,31.4441,30.8284,31.1584,774839.94362609,0
+IFF.US,D,19980608,000000,30.9939,31.6539,30.9476,31.5712,206307.45567833,0
+IFF.US,D,19980609,000000,31.5712,31.5712,31.119,31.4096,200026.61312313,0
+IFF.US,D,19980610,000000,31.2441,31.7809,31.2441,31.3672,400306.00300336,0
+IFF.US,D,19980611,000000,31.2825,31.2825,29.5419,29.9567,771121.38434377,0
+IFF.US,D,19980612,000000,30.1191,30.1674,29.4178,29.8305,590709.84150538,0
+IFF.US,D,19980615,000000,29.666,29.9567,29.4178,29.6187,678031.52149103,0
+IFF.US,D,19980616,000000,29.5419,29.9931,29.4178,29.7458,592250.86607283,0
+IFF.US,D,19980617,000000,29.8305,30.331,29.7901,29.9567,820610.80968178,0
+IFF.US,D,19980618,000000,30.1191,30.331,29.9163,30.0423,259261.64837386,0
+IFF.US,D,19980619,000000,29.8305,30.1191,29.3321,29.6187,494802.88828725,0
+IFF.US,D,19980622,000000,29.5419,29.6187,29.0829,29.0829,322474.11067022,0
+IFF.US,D,19980623,000000,29.1292,29.4552,28.8386,29.0051,514548.91520519,0
+IFF.US,D,19980624,000000,28.9972,29.3321,28.6228,28.9598,348632.95194428,0
+IFF.US,D,19980625,000000,29.0425,29.4552,28.2475,28.8711,605454.13716916,0
+IFF.US,D,19980626,000000,28.7085,29.6277,28.7085,29.1685,539811.36340082,0
+IFF.US,D,19980629,000000,29.3321,30.0423,29.2532,29.2907,588404.39566041,0
+IFF.US,D,19980630,000000,29.4178,29.4178,28.9972,29.0425,381840.10255416,0
+IFF.US,D,19980701,000000,29.0829,29.666,28.8711,29.3814,286953.39287377,0
+IFF.US,D,19980702,000000,29.208,29.4178,28.7479,29.0829,352094.67379869,0
+IFF.US,D,19980706,000000,29.0829,29.1213,28.6593,28.8327,1787649.4083022,0
+IFF.US,D,19980707,000000,28.6593,28.7479,28.3332,28.7085,702135.66334181,0
+IFF.US,D,19980708,000000,28.7085,28.7479,27.9107,28.0752,1129752.7229579,0
+IFF.US,D,19980709,000000,27.7481,27.9521,27.4939,27.7028,822147.77357843,0
+IFF.US,D,19980710,000000,27.5393,28.2889,27.4939,28.2889,345043.31895976,0
+IFF.US,D,19980713,000000,28.2091,28.2475,27.4132,27.8259,206945.99616116,0
+IFF.US,D,19980714,000000,27.7875,27.9107,27.4939,27.5768,249134.33540623,0
+IFF.US,D,19980715,000000,27.5768,28.1638,27.5768,27.9107,281188.25550977,0
+IFF.US,D,19980716,000000,27.7875,28.0368,27.7875,27.9521,345682.87461028,0
+IFF.US,D,19980717,000000,28.0368,28.0368,27.7481,27.7875,239387.71032581,0
+IFF.US,D,19980720,000000,29.0829,29.5035,28.4978,28.4978,1789446.2551299,0
+IFF.US,D,19980721,000000,28.5342,29.0829,28.3332,28.8711,1377856.6631494,0
+IFF.US,D,19980722,000000,28.8711,29.7547,28.7952,29.2907,589044.96647863,0
+IFF.US,D,19980723,000000,29.2907,29.3814,28.6228,29.1213,485830.83616135,0
+IFF.US,D,19980724,000000,28.9598,29.0425,28.4978,28.4978,463392.58450502,0
+IFF.US,D,19980727,000000,28.2475,28.2475,27.8259,27.9107,633406.77976778,0
+IFF.US,D,19980728,000000,27.8752,28.0368,27.4939,27.7481,755861.38348877,0
+IFF.US,D,19980729,000000,27.9107,28.2475,27.6625,28.1244,178227.91711731,0
+IFF.US,D,19980730,000000,28.1244,28.5845,28.0752,28.4593,265930.28499018,0
+IFF.US,D,19980731,000000,28.2475,28.4131,27.8259,28.0752,297343.63427551,0
+IFF.US,D,19980803,000000,27.9107,28.2889,27.9107,28.0368,549168.16408473,0
+IFF.US,D,19980804,000000,28.0003,28.4978,27.8259,27.9107,343117.5458343,0
+IFF.US,D,19980805,000000,28.1638,29.0425,28.1244,28.4978,387223.53686324,0
+IFF.US,D,19980806,000000,28.5342,28.5342,27.9107,28.0368,440436.59732207,0
+IFF.US,D,19980807,000000,28.0003,28.4131,27.6625,27.6625,371450.87632013,0
+IFF.US,D,19980810,000000,27.5768,27.8752,27.3709,27.625,317602.32088156,0
+IFF.US,D,19980811,000000,27.8259,28.0368,27.2871,27.9521,364401.55181659,0
+IFF.US,D,19980812,000000,27.9521,28.7085,27.9107,28.3717,261568.10938653,0
+IFF.US,D,19980813,000000,28.4131,28.6228,28.0003,28.0368,262081.78424236,0
+IFF.US,D,19980814,000000,28.0368,28.4131,27.8752,28.0003,191691.07114466,0
+IFF.US,D,19980817,000000,27.9107,28.5342,27.7028,28.2889,317216.55715585,0
+IFF.US,D,19980818,000000,28.1638,28.9598,28.0003,28.8711,271699.48302497,0
+IFF.US,D,19980819,000000,28.7479,28.7479,28.1244,28.2889,197457.22367634,0
+IFF.US,D,19980820,000000,28.4131,28.7479,28.1638,28.7085,148349.50139324,0
+IFF.US,D,19980821,000000,28.3717,28.3717,27.4939,27.9521,320298.60629075,0
+IFF.US,D,19980824,000000,28.0368,28.1638,27.4496,27.7481,249393.20316954,0
+IFF.US,D,19980825,000000,27.9107,28.6593,27.7875,28.2475,281188.25550977,0
+IFF.US,D,19980826,000000,27.8259,28.1638,27.625,27.9107,158354.99423697,0
+IFF.US,D,19980827,000000,27.4132,27.4496,26.8665,26.9059,338118.86008324,0
+IFF.US,D,19980828,000000,26.9059,26.9059,26.0342,26.703,643539.16857391,0
+IFF.US,D,19980831,000000,26.703,27.1649,25.9051,25.9051,269643.768434,0
+IFF.US,D,19980901,000000,25.7849,26.0706,24.527,25.6135,675079.41382164,0
+IFF.US,D,19980902,000000,25.4865,26.2804,25.3229,25.448,533136.63577831,0
+IFF.US,D,19980903,000000,25.3229,25.4865,24.4433,25.1515,405690.45248014,0
+IFF.US,D,19980904,000000,25.1515,26.0706,25.1112,25.5722,328626.02692763,0
+IFF.US,D,19980908,000000,25.9957,27.1158,25.7336,27.0763,277085.96283714,0
+IFF.US,D,19980909,000000,27.1158,27.1158,26.1976,26.3218,272853.72869901,0
+IFF.US,D,19980910,000000,25.5722,25.6982,24.7752,24.7752,465053.39886098,0
+IFF.US,D,19980911,000000,24.4433,25.1515,23.6562,24.985,602381.22454356,0
+IFF.US,D,19980914,000000,24.9043,25.3229,23.8207,24.0286,961916.06241,0
+IFF.US,D,19980915,000000,23.7783,24.1537,23.6917,23.9014,616480.88871833,0
+IFF.US,D,19980916,000000,23.734,23.8562,23.0691,23.3193,748931.84877375,0
+IFF.US,D,19980917,000000,22.3973,22.9361,22.3973,22.812,463005.80561161,0
+IFF.US,D,19980918,000000,22.8603,23.2336,22.7332,22.8977,630970.3772896,0
+IFF.US,D,19980921,000000,22.8977,22.8977,22.1835,22.3973,437490.58065888,0
+IFF.US,D,19980922,000000,22.4387,22.6908,22.021,22.6475,447490.99766411,0
+IFF.US,D,19980923,000000,23.3193,23.6995,23.0228,23.4907,760733.17327743,0
+IFF.US,D,19980924,000000,23.5764,23.5764,22.812,22.9361,449282.76865327,0
+IFF.US,D,19980925,000000,23.0228,23.1085,22.3904,22.5608,416846.1303271,0
+IFF.US,D,19980928,000000,22.7243,22.7243,22.2673,22.4771,378120.52810415,0
+IFF.US,D,19980929,000000,21.7984,22.1756,21.6733,22.1756,1043971.052372,0
+IFF.US,D,19980930,000000,21.9254,22.9361,21.9254,22.3077,737909.15789538,0
+IFF.US,D,19981001,000000,22.1756,22.9834,22.1756,22.6475,614944.93998937,0
+IFF.US,D,19981002,000000,22.7726,23.1518,22.4298,22.5164,559040.66995985,0
+IFF.US,D,19981005,000000,22.4771,22.6908,22.0082,22.4771,285802.19270283,0
+IFF.US,D,19981006,000000,22.812,23.404,22.3077,22.4298,361447.4138118,0
+IFF.US,D,19981007,000000,22.5164,23.3647,22.1756,23.0228,443257.74835827,0
+IFF.US,D,19981008,000000,22.7243,23.6641,22.6475,23.1951,452488.66824747,0
+IFF.US,D,19981009,000000,23.404,23.4907,22.9834,23.2799,199125.1442062,0
+IFF.US,D,19981012,000000,23.6148,24.2965,23.3647,23.5764,574938.19612997,0
+IFF.US,D,19981013,000000,23.5764,24.3782,23.4907,24.2965,292089.12626424,0
+IFF.US,D,19981014,000000,24.1231,25.0116,23.999,25.0116,318883.46251801,0
+IFF.US,D,19981015,000000,24.7161,26.3218,24.4187,26.1504,556479.40185466,0
+IFF.US,D,19981016,000000,26.3622,27.2123,26.1976,27.2123,849844.59391684,0
+IFF.US,D,19981019,000000,27.2123,27.8427,26.7808,27.5009,513527.65649976,0
+IFF.US,D,19981020,000000,27.7963,27.7963,26.3218,26.7808,501854.24312618,0
+IFF.US,D,19981021,000000,26.7808,26.7808,25.8558,26.3622,331963.89832273,0
+IFF.US,D,19981022,000000,26.1976,26.5719,25.9809,26.4065,245926.40547662,0
+IFF.US,D,19981023,000000,26.4065,26.4852,25.3938,25.6441,475702.50802602,0
+IFF.US,D,19981026,000000,25.6903,25.6903,23.999,23.999,822406.64134174,0
+IFF.US,D,19981027,000000,24.5911,25.3062,24.5408,25.2618,485572.98356574,0
+IFF.US,D,19981028,000000,25.2618,25.2618,24.46,24.7565,356197.98163902,0
+IFF.US,D,19981029,000000,25.0116,25.2244,24.3782,25.0983,271699.48302497,0
+IFF.US,D,19981030,000000,25.0983,25.4717,24.9614,25.3062,427999.77783867,0
+IFF.US,D,19981102,000000,25.4322,26.4065,25.3938,25.8982,387356.52383184,0
+IFF.US,D,19981103,000000,26.3622,26.9532,26.2725,26.9532,590709.84150538,0
+IFF.US,D,19981104,000000,27.1236,27.3758,26.5336,26.9946,458389.83808316,0
+IFF.US,D,19981105,000000,26.829,27.1236,26.6192,26.9946,311578.31575427,0
+IFF.US,D,19981106,000000,26.703,27.2477,26.5336,27.2477,364401.55181659,0
+IFF.US,D,19981109,000000,27.3373,27.3373,26.829,27.2477,424924.83487766,0
+IFF.US,D,19981110,000000,27.0763,27.8427,27.0763,27.5472,276190.58492641,0
+IFF.US,D,19981111,000000,27.5472,27.5856,26.3622,26.4065,539553.51080521,0
+IFF.US,D,19981112,000000,26.4469,26.6566,26.3218,26.4469,246697.93292805,0
+IFF.US,D,19981113,000000,26.6192,26.9532,26.4065,26.7443,161425.87652717,0
+IFF.US,D,19981116,000000,27.0389,27.3758,26.703,27.2123,214639.9521537,0
+IFF.US,D,19981117,000000,27.2123,27.2871,26.1976,26.7808,314268.51015726,0
+IFF.US,D,19981118,000000,26.7808,26.9138,26.0637,26.8665,228491.91540986,0
+IFF.US,D,19981119,000000,26.9532,27.8427,26.9532,27.8427,286317.89789405,0
+IFF.US,D,19981120,000000,28.1402,28.6022,27.9697,28.6022,450440.0598304,0
+IFF.US,D,19981123,000000,28.8957,29.0661,28.3904,29.0661,437746.40291908,0
+IFF.US,D,19981124,000000,29.0661,29.3153,28.4761,28.7322,338888.35719925,0
+IFF.US,D,19981125,000000,28.6456,28.81,28.4347,28.6829,193997.53215733,0
+IFF.US,D,19981127,000000,28.5125,28.9814,28.3037,28.3904,87318.63448255,0
+IFF.US,D,19981130,000000,28.3904,28.8553,28.2249,28.3037,373123.87268847,0
+IFF.US,D,19981201,000000,28.0515,28.6829,28.0515,28.6829,229385.26298519,0
+IFF.US,D,19981202,000000,28.4347,28.5125,28.2249,28.4347,208104.30250599,0
+IFF.US,D,19981203,000000,28.3904,28.7322,28.3037,28.3904,185275.21128545,0
+IFF.US,D,19981204,000000,28.5608,29.0199,28.3904,29.0199,240676.97330385,0
+IFF.US,D,19981207,000000,28.8957,28.942,28.5125,28.8553,190022.1354471,0
+IFF.US,D,19981208,000000,28.9814,29.0661,28.5608,29.0661,269389.97650919,0
+IFF.US,D,19981209,000000,28.8957,29.406,28.4761,29.1923,246952.74002056,0
+IFF.US,D,19981210,000000,29.2405,29.275,28.6456,28.81,415180.24013265,0
+IFF.US,D,19981211,000000,28.4761,28.4761,27.8427,28.1402,551346.7139673,0
+IFF.US,D,19981214,000000,28.1776,28.1776,27.8427,28.0072,615970.25936561,0
+IFF.US,D,19981215,000000,28.0072,28.5608,27.9697,28.5608,399151.75732933,0
+IFF.US,D,19981216,000000,28.5608,28.5608,27.9274,28.4347,311961.03397688,0
+IFF.US,D,19981217,000000,28.3904,28.8553,28.0899,28.81,287472.14356808,0
+IFF.US,D,19981218,000000,28.7736,28.9814,28.4761,28.9814,283751.55395036,0
+IFF.US,D,19981221,000000,28.7322,28.942,28.5608,28.7736,328626.02692763,0
+IFF.US,D,19981222,000000,28.8553,29.2838,28.6829,29.1134,287598.02436279,0
+IFF.US,D,19981223,000000,29.2011,30.6028,29.1538,30.4314,314138.56869175,0
+IFF.US,D,19981224,000000,30.4778,30.6875,30.3073,30.6028,105010.97714493,0
+IFF.US,D,19981228,000000,30.6028,30.6028,30.0955,30.2206,151297.54839184,0
+IFF.US,D,19981229,000000,30.0502,30.986,30.0502,30.8599,185920.85794217,0
+IFF.US,D,19981230,000000,30.6875,30.8599,29.9635,29.9635,265800.34352467,0
+IFF.US,D,19981231,000000,30.0955,30.8599,29.8394,30.1349,323370.50374866,0
+IFF.US,D,19990104,000000,30.3073,31.0303,30.3073,30.7368,272083.21641528,0
+IFF.US,D,19990105,000000,30.5615,30.986,29.8394,29.8788,262596.47426587,0
+IFF.US,D,19990106,000000,29.9635,29.9635,29.0287,29.7064,396329.59112544,0
+IFF.US,D,19990107,000000,29.3243,29.8394,29.2405,29.4957,211566.02436041,0
+IFF.US,D,19990108,000000,29.4957,30.261,29.2405,30.2206,189765.29801919,0
+IFF.US,D,19990111,000000,30.1349,30.3073,29.3725,29.9635,262852.29652607,0
+IFF.US,D,19990112,000000,29.7901,30.7752,29.666,30.7752,383891.75647433,0
+IFF.US,D,19990113,000000,30.3487,30.4778,29.9261,30.2206,437617.47662128,0
+IFF.US,D,19990114,000000,30.0502,30.2206,29.2405,29.3243,320679.29417797,0
+IFF.US,D,19990115,000000,29.4957,29.7901,29.3243,29.6187,163478.54561504,0
+IFF.US,D,19990119,000000,29.3243,30.1349,29.2011,30.0502,193355.94617142,0
+IFF.US,D,19990120,000000,29.7547,30.1822,29.7064,30.0118,196561.84576561,0
+IFF.US,D,19990121,000000,30.0118,30.0955,29.5843,29.7901,147453.10831481,0
+IFF.US,D,19990122,000000,29.5843,29.6187,29.0661,29.3725,277979.31041247,0
+IFF.US,D,19990125,000000,29.2011,29.3243,28.6456,28.942,231181.09464515,0
+IFF.US,D,19990126,000000,29.666,30.1822,29.6187,29.7547,340429.38176671,0
+IFF.US,D,19990127,000000,29.7901,29.8394,29.3725,29.4109,217204.26576199,0
+IFF.US,D,19990128,000000,29.4109,30.0118,29.4109,29.8788,241054.61568797,0
+IFF.US,D,19990129,000000,29.9635,30.1349,29.666,29.7547,433000.49392513,0
+IFF.US,D,19990201,000000,29.4552,29.5843,28.9036,29.4552,239899.35484623,0
+IFF.US,D,19990202,000000,29.2838,29.2838,28.6829,28.9036,211946.71224762,0
+IFF.US,D,19990203,000000,28.942,28.9913,28.6022,28.9913,217336.23756289,0
+IFF.US,D,19990204,000000,28.8169,28.942,28.0446,28.4259,264521.23222363,0
+IFF.US,D,19990205,000000,28.7736,28.9913,28.1776,28.348,228355.88293816,0
+IFF.US,D,19990208,000000,28.348,28.348,27.7107,28.0446,248108.0008623,0
+IFF.US,D,19990209,000000,27.9195,28.4259,27.7107,28.0899,311194.58236395,0
+IFF.US,D,19990210,000000,28.1776,28.9036,28.1323,28.6022,191816.95193936,0
+IFF.US,D,19990211,000000,28.4259,29.2838,28.3904,28.8169,129501.89788913,0
+IFF.US,D,19990212,000000,28.6456,28.8169,27.2339,27.9619,231951.60692887,0
+IFF.US,D,19990216,000000,27.7875,28.3037,27.4939,27.9195,341451.65563984,0
+IFF.US,D,19990217,000000,27.7875,28.217,27.6625,27.9619,179123.29502805,0
+IFF.US,D,19990218,000000,27.8752,28.0446,27.7875,28.0446,231951.60692887,0
+IFF.US,D,19990219,000000,27.7107,28.0446,27.7107,27.8348,175660.55800594,0
+IFF.US,D,19990222,000000,27.7107,28.8169,27.4496,28.7736,271958.35078827,0
+IFF.US,D,19990223,000000,28.6456,28.7322,28.0899,28.1323,313879.70092845,0
+IFF.US,D,19990224,000000,28.0072,28.1323,27.3216,27.8752,219641.68340786,0
+IFF.US,D,19990225,000000,27.625,27.8348,26.8517,27.8348,398508.14100801,0
+IFF.US,D,19990226,000000,27.9195,28.1776,27.4939,28.0899,225539.80774046,0
+IFF.US,D,19990301,000000,27.9619,28.1323,26.9857,28.0446,274004.92886994,0
+IFF.US,D,19990302,000000,28.0899,28.3037,27.4054,27.4496,290416.12989588,0
+IFF.US,D,19990303,000000,27.4496,27.7481,27.1985,27.3709,166560.59474993,0
+IFF.US,D,19990304,000000,27.4054,27.9619,27.2792,27.9619,226181.39372638,0
+IFF.US,D,19990305,000000,28.0072,28.5608,28.0072,28.5125,213231.91455486,0
+IFF.US,D,19990308,000000,28.3904,28.6022,27.625,27.9195,232977.94147281,0
+IFF.US,D,19990309,000000,27.7481,27.8348,27.4939,27.5768,205539.98889771,0
+IFF.US,D,19990310,000000,27.4939,27.625,27.2792,27.3709,277341.78509736,0
+IFF.US,D,19990311,000000,27.2792,27.5768,27.2339,27.3709,559164.52041915,0
+IFF.US,D,19990312,000000,27.3709,27.5393,26.899,27.2792,470695.70093337,0
+IFF.US,D,19990315,000000,27.2792,27.5768,27.1482,27.2792,348632.95194428,0
+IFF.US,D,19990316,000000,27.0684,27.1482,26.6784,26.8133,239899.35484623,0
+IFF.US,D,19990317,000000,26.8133,26.8133,26.3444,26.4685,222845.55266668,0
+IFF.US,D,19990318,000000,26.2981,26.5937,26.175,26.5178,160277.72185933,0
+IFF.US,D,19990319,000000,26.6784,26.8517,25.6589,25.7937,489929.0681632,0
+IFF.US,D,19990322,000000,25.2392,25.7051,24.7249,25.5722,646104.49734989,0
+IFF.US,D,19990323,000000,25.581,25.7051,24.5408,24.7161,722137.51251997,0
+IFF.US,D,19990324,000000,23.6,25.9218,23.6,25.8391,989094.13205408,0
+IFF.US,D,19990325,000000,25.7504,26.0115,25.4943,25.6667,315293.82953349,0
+IFF.US,D,19990326,000000,25.581,25.6214,25.1889,25.5337,416974.04145721,0
+IFF.US,D,19990329,000000,25.581,26.5266,25.581,26.4005,477880.0427409,0
+IFF.US,D,19990330,000000,26.3532,27.0852,26.1828,26.6961,825998.30466166,0
+IFF.US,D,19990331,000000,26.6114,26.8665,25.7937,25.8756,420052.02992131,0
+IFF.US,D,19990401,000000,25.7051,25.8391,25.3633,25.7937,493520.73148311,0
+IFF.US,D,19990405,000000,25.7051,25.7504,25.0619,25.2746,210793.48174129,0
+IFF.US,D,19990406,000000,25.0619,25.2746,24.3704,25.0185,323760.32814516,0
+IFF.US,D,19990407,000000,24.8895,25.448,24.6284,24.7161,210024.99979295,0
+IFF.US,D,19990408,000000,24.8491,24.9702,24.3339,24.46,240537.89532906,0
+IFF.US,D,19990409,000000,24.46,24.7969,23.9833,24.1163,319396.12220613,0
+IFF.US,D,19990412,000000,24.1163,24.5408,23.9833,24.2472,421457.02201705,0
+IFF.US,D,19990413,000000,23.8562,24.5408,23.7704,24.46,339140.11878867,0
+IFF.US,D,19990414,000000,24.3704,25.0185,24.2,24.8491,370043.85388898,0
+IFF.US,D,19990415,000000,24.7969,25.7051,24.7969,25.3229,379013.87567948,0
+IFF.US,D,19990416,000000,25.3229,25.5337,24.9702,25.3229,237847.70092607,0
+IFF.US,D,19990419,000000,25.3229,26.3532,25.0619,26.2657,769834.15170113,0
+IFF.US,D,19990420,000000,26.2657,26.4852,25.4943,25.7051,354144.29738346,0
+IFF.US,D,19990421,000000,25.581,25.7937,25.0619,25.2746,363374.20210496,0
+IFF.US,D,19990422,000000,25.3633,25.4943,25.0619,25.4943,213613.61760977,0
+IFF.US,D,19990423,000000,25.4943,26.0115,25.448,25.8391,414151.87525331,0
+IFF.US,D,19990426,000000,25.6667,26.3149,25.581,26.0942,154763.33091705,0
+IFF.US,D,19990427,000000,26.2657,26.3532,26.0115,26.2657,352221.5697611,0
+IFF.US,D,19990428,000000,26.2657,27.428,26.2657,27.2556,472617.41338802,0
+IFF.US,D,19990429,000000,27.3039,27.8594,26.8665,27.8594,562116.62808854,0
+IFF.US,D,19990430,000000,27.7718,29.1056,27.2191,27.2191,560321.81159629,0
+IFF.US,D,19990503,000000,27.2191,28.2091,27.2191,28.0752,205282.1363021,0
+IFF.US,D,19990504,000000,28.2475,28.2475,27.561,27.7718,300549.53386971,0
+IFF.US,D,19990505,000000,27.7718,28.1638,27.7334,27.9905,206562.26277084,0
+IFF.US,D,19990506,000000,27.561,28.2968,26.8665,28.2968,284907.8299598,0
+IFF.US,D,19990507,000000,28.1638,28.3332,27.4753,27.5994,160534.55928724,0
+IFF.US,D,19990510,000000,27.428,27.428,26.5266,26.5266,189895.2394847,0
+IFF.US,D,19990511,000000,26.6566,27.7718,26.6114,27.1749,210920.37770369,0
+IFF.US,D,19990512,000000,27.0852,27.1749,26.7808,27.1236,251824.52980922,0
+IFF.US,D,19990513,000000,27.0024,27.1749,26.829,27.0852,159506.19440791,0
+IFF.US,D,19990514,000000,26.6961,27.2556,26.5266,27.0852,272083.21641528,0
+IFF.US,D,19990517,000000,27.0024,27.688,26.9532,27.561,284649.97736419,0
+IFF.US,D,19990518,000000,27.2191,27.2191,26.2657,26.5719,197585.13480645,0
+IFF.US,D,19990519,000000,26.5266,27.0389,26.439,26.7808,162836.95962912,0
+IFF.US,D,19990520,000000,26.6566,27.5167,26.6566,27.0024,185022.43452834,0
+IFF.US,D,19990521,000000,27.0024,27.3906,26.9138,27.0852,304396.00428214,0
+IFF.US,D,19990524,000000,27.0389,27.5994,27.0389,27.3906,269389.97650919,0
+IFF.US,D,19990525,000000,27.2556,27.9905,27.1236,27.561,473900.58535987,0
+IFF.US,D,19990526,000000,27.2191,28.0308,27.1749,27.688,477364.33754968,0
+IFF.US,D,19990527,000000,27.7334,27.9441,27.3039,27.9038,537754.63364216,0
+IFF.US,D,19990528,000000,27.9038,28.5923,27.8201,28.3332,380431.04978762,0
+IFF.US,D,19990601,000000,28.4199,28.4672,27.9905,28.4672,263750.7199399,0
+IFF.US,D,19990602,000000,28.3332,28.8957,28.3332,28.7243,208104.30250599,0
+IFF.US,D,19990603,000000,28.6751,28.8957,28.2475,28.8475,195791.33348189,0
+IFF.US,D,19990604,000000,28.81,29.4552,28.81,29.4552,244260.51528217,0
+IFF.US,D,19990607,000000,29.6277,29.6277,28.9342,28.9814,333635.87952339,0
+IFF.US,D,19990608,000000,28.9814,29.3725,28.8475,28.8475,191434.23371675,0
+IFF.US,D,19990609,000000,28.8475,30.9998,28.8475,30.6196,567628.98869543,0
+IFF.US,D,19990610,000000,30.1901,30.2738,29.7144,30.0571,286445.80902415,0
+IFF.US,D,19990611,000000,29.8867,30.4866,29.8867,30.0571,186046.73873688,0
+IFF.US,D,19990614,000000,30.2285,30.7053,30.0118,30.658,299522.18415808,0
+IFF.US,D,19990615,000000,30.658,30.9151,29.8867,30.3152,240794.73275696,0
+IFF.US,D,19990616,000000,30.2285,30.5713,30.1901,30.3152,284135.28734068,0
+IFF.US,D,19990617,000000,30.1438,30.3625,29.7144,30.0571,198486.60372338,0
+IFF.US,D,19990618,000000,29.5419,29.8,29.5419,29.666,364273.64068649,0
+IFF.US,D,19990621,000000,29.5843,29.666,29.4109,29.6277,256829.30656648,0
+IFF.US,D,19990622,000000,29.4552,29.4957,29.2011,29.2405,305934.99851418,0
+IFF.US,D,19990623,000000,29.2405,29.2405,28.6308,29.1134,369148.47597824,0
+IFF.US,D,19990624,000000,29.1134,29.2838,28.81,28.9342,379661.55267159,0
+IFF.US,D,19990625,000000,28.9814,29.1538,28.8957,28.8957,352608.34865451,0
+IFF.US,D,19990628,000000,29.0661,30.1103,29.0661,29.7645,838562.02010747,0
+IFF.US,D,19990629,000000,30.6737,30.8944,30.3694,30.6354,437105.83210086,0
+IFF.US,D,19990630,000000,30.456,31.1939,30.331,30.5871,335298.72421474,0
+IFF.US,D,19990701,000000,30.7604,30.8058,30.0286,30.1526,296828.94425199,0
+IFF.US,D,19990702,000000,30.0286,30.5487,29.9399,30.4147,370423.5266085,0
+IFF.US,D,19990706,000000,30.4147,30.7604,30.065,30.6354,316064.34181721,0
+IFF.US,D,19990707,000000,30.456,31.1939,30.1103,30.9762,334912.96048903,0
+IFF.US,D,19990708,000000,30.5487,30.7211,30.331,30.456,352221.5697611,0
+IFF.US,D,19990709,000000,30.5871,31.2441,30.456,31.1131,260413.8637125,0
+IFF.US,D,19990712,000000,31.0658,31.1939,30.7604,31.1584,188098.39265704,0
+IFF.US,D,19990713,000000,31.0235,31.4608,30.9762,31.2825,249646.99509435,0
+IFF.US,D,19990714,000000,31.2825,31.4165,30.6737,30.7604,228355.88293816,0
+IFF.US,D,19990715,000000,30.8511,30.8944,30.5034,30.5487,176553.90558127,0
+IFF.US,D,19990716,000000,30.5871,30.8511,30.4147,30.8511,296575.15232718,0
+IFF.US,D,19990719,000000,30.8944,31.2441,30.7211,31.2441,461212.00428706,0
+IFF.US,D,19990720,000000,31.1584,32.3257,31.0658,32.3257,400821.70819457,0
+IFF.US,D,19990721,000000,32.3257,33.7156,32.2794,32.763,667899.1326849,0
+IFF.US,D,19990722,000000,32.763,33.1531,32.1947,32.4606,376066.84384858,0
+IFF.US,D,19990723,000000,32.2439,32.631,32.1543,32.4606,212591.34373664,0
+IFF.US,D,19990726,000000,32.2794,32.5838,32.108,32.4606,200026.61312313,0
+IFF.US,D,19990727,000000,32.2794,32.5838,31.8538,32.108,277209.81329645,0
+IFF.US,D,19990728,000000,31.5494,31.9375,31.4608,31.6332,182584.00171476,0
+IFF.US,D,19990729,000000,31.2825,31.9375,31.0235,31.5494,185275.21128545,0
+IFF.US,D,19990730,000000,31.5494,31.7633,31.2825,31.4983,203103.58641953,0
+IFF.US,D,19990802,000000,31.4983,31.4983,30.9762,31.2825,240158.22260954,0
+IFF.US,D,19990803,000000,31.2825,31.6332,31.0235,31.4165,195665.45268718,0
+IFF.US,D,19990804,000000,31.4165,31.7199,30.8944,30.9762,182461.16642315,0
+IFF.US,D,19990805,000000,30.9416,31.2441,30.7211,31.0658,263236.02991639,0
+IFF.US,D,19990806,000000,31.0658,31.0658,29.6365,30.2443,471210.39095688,0
+IFF.US,D,19990809,000000,30.2443,30.9416,30.2443,30.8944,236181.81073161,0
+IFF.US,D,19990810,000000,30.9416,31.0658,29.9399,29.9793,216564.71011146,0
+IFF.US,D,19990811,000000,30.0286,30.0286,29.5419,29.8473,418512.02052156,0
+IFF.US,D,19990812,000000,29.8473,29.9793,29.5922,29.5922,123988.52211455,0
+IFF.US,D,19990813,000000,30.065,30.065,29.4552,29.5419,129501.89788913,0
+IFF.US,D,19990816,000000,29.6365,29.6365,29.2405,29.3321,118731.98376788,0
+IFF.US,D,19990817,000000,29.3321,29.5922,29.2838,29.5419,120910.53365045,0
+IFF.US,D,19990818,000000,29.5419,29.6365,29.2011,29.2405,186434.53279798,0
+IFF.US,D,19990819,000000,29.2011,29.4552,29.0661,29.1538,163870.40034694,0
+IFF.US,D,19990820,000000,29.2838,29.3321,29.0287,29.2838,106165.22281896,0
+IFF.US,D,19990823,000000,29.4552,29.8926,29.3725,29.5035,226565.12711669,0
+IFF.US,D,19990824,000000,29.3321,29.7212,29.2011,29.3725,208611.88635561,0
+IFF.US,D,19990825,000000,29.3725,29.8069,29.2011,29.7212,192718.42085629,0
+IFF.US,D,19990826,000000,29.7212,30.065,29.6365,29.7645,360810.90366438,0
+IFF.US,D,19990827,000000,29.6749,30.0286,28.7243,28.8475,275413.98163649,0
+IFF.US,D,19990830,000000,29.0287,29.5419,28.5923,28.6308,210793.48174129,0
+IFF.US,D,19990831,000000,28.7637,29.1134,28.3244,28.3244,242722.53621782,0
+IFF.US,D,19990901,000000,28.3244,28.6308,28.1569,28.5923,134631.5402734,0
+IFF.US,D,19990902,000000,28.4593,28.7637,27.8968,28.7637,209640.25123494,0
+IFF.US,D,19990903,000000,28.6751,29.5922,28.6751,29.5419,214254.18842799,0
+IFF.US,D,19990907,000000,29.2011,29.2405,28.9342,29.2011,175920.44093694,0
+IFF.US,D,19990908,000000,29.0287,29.2838,28.9342,29.2011,140529.66460598,0
+IFF.US,D,19990909,000000,29.3725,29.5035,29.1538,29.2838,318108.88956348,0
+IFF.US,D,19990910,000000,29.2838,29.3725,28.3244,28.6308,313879.70092845,0
+IFF.US,D,19990913,000000,28.5046,29.0287,28.5046,28.7637,93471.565907652,0
+IFF.US,D,19990914,000000,28.5431,28.5431,27.8506,28.1175,149506.79257038,0
+IFF.US,D,19990915,000000,28.2387,28.4593,27.7186,27.7186,195283.74963227,0
+IFF.US,D,19990916,000000,27.5925,27.6309,26.4143,27.2053,344782.42086106,0
+IFF.US,D,19990917,000000,27.2871,27.6792,27.1561,27.2408,242977.34331033,0
+IFF.US,D,19990920,000000,27.2053,27.2408,26.899,26.9384,144121.3279259,0
+IFF.US,D,19990921,000000,26.767,26.767,26.0706,26.3296,223485.1083172,0
+IFF.US,D,19990922,000000,26.4685,26.4685,25.4096,25.6381,441206.0944381,0
+IFF.US,D,19990923,000000,25.7189,25.7189,25.0185,25.1515,265156.72720335,0
+IFF.US,D,19990924,000000,25.0619,25.5021,25.0619,25.3229,322219.30357772,0
+IFF.US,D,19990927,000000,25.4569,25.5416,25.1042,25.2845,330935.5334434,0
+IFF.US,D,19990928,000000,25.3721,25.3721,24.1842,24.2719,473131.08824385,0
+IFF.US,D,19990929,000000,24.2719,24.5831,23.9665,24.0512,471725.0809804,0
+IFF.US,D,19990930,000000,24.3191,24.5831,23.6148,24.2295,579042.519138,0
+IFF.US,D,19991001,000000,23.9665,24.5831,23.7468,24.4896,392744.01881171,0
+IFF.US,D,19991004,000000,24.7565,25.5021,24.7565,25.3229,409148.11366376,0
+IFF.US,D,19991005,000000,25.2845,25.3721,24.9338,25.1515,267472.32472532,0
+IFF.US,D,19991006,000000,25.3721,26.1592,25.3721,25.8903,460438.44650023,0
+IFF.US,D,19991007,000000,25.8903,25.9395,25.5869,25.6746,315550.6669614,0
+IFF.US,D,19991008,000000,25.8095,26.6872,25.8095,26.5937,425181.67230557,0
+IFF.US,D,19991011,000000,26.4233,26.4233,25.8558,25.8903,206692.20423635,0
+IFF.US,D,19991012,000000,25.9395,25.9888,25.1889,25.3229,352347.4505558,0
+IFF.US,D,19991013,000000,25.2845,25.7189,25.1889,25.2845,248361.79278711,0
+IFF.US,D,19991014,000000,25.1889,25.5021,24.9338,25.2392,255545.11942694,0
+IFF.US,D,19991015,000000,25.4096,25.4096,24.4521,24.6215,226565.12711669,0
+IFF.US,D,19991018,000000,24.5329,24.9702,24.4019,24.7565,307347.09678383,0
+IFF.US,D,19991019,000000,25.0185,25.5416,24.7565,25.3229,449927.40014229,0
+IFF.US,D,19991020,000000,25.2845,25.4569,24.7565,24.9338,705982.13375424,0
+IFF.US,D,19991021,000000,24.5831,24.8895,24.4896,24.6688,428255.60009888,0
+IFF.US,D,19991022,000000,24.4896,24.5831,23.9192,24.1399,727266.13973654,0
+IFF.US,D,19991025,000000,24.1399,25.8558,23.9665,25.6381,877926.16281326,0
+IFF.US,D,19991026,000000,25.6381,26.0706,25.5869,25.5869,635850.28841985,0
+IFF.US,D,19991027,000000,25.5416,25.5416,25.1515,25.3721,637387.2523165,0
+IFF.US,D,19991028,000000,25.3721,25.8903,25.1889,25.8903,744834.6319396,0
+IFF.US,D,19991029,000000,25.8558,27.1236,25.5416,26.8586,877799.26685085,0
+IFF.US,D,19991101,000000,26.6872,26.9463,26.2046,26.8586,258108.41786752,0
+IFF.US,D,19991102,000000,27.0389,27.0389,26.2046,26.2459,324395.82312489,0
+IFF.US,D,19991103,000000,26.2046,26.2046,25.8558,25.9888,316064.34181721,0
+IFF.US,D,19991104,000000,25.9888,26.2883,25.8095,26.1179,290931.8350871,0
+IFF.US,D,19991105,000000,26.1179,26.5937,26.1179,26.3376,251439.7812512,0
+IFF.US,D,19991108,000000,26.3789,26.4233,25.7189,26.2883,285802.19270283,0
+IFF.US,D,19991109,000000,26.1592,26.2459,25.4569,25.7189,216053.06559105,0
+IFF.US,D,19991110,000000,25.3721,26.5937,25.3721,26.4233,238362.39094958,0
+IFF.US,D,19991111,000000,26.4233,27.561,26.4233,26.7739,480444.35634918,0
+IFF.US,D,19991112,000000,26.7739,27.0763,26.3376,26.4233,201815.33860919,0
+IFF.US,D,19991115,000000,26.0706,26.6872,25.6381,26.6419,319529.10917473,0
+IFF.US,D,19991117,000000,26.7739,27.0763,26.5552,26.9059,335681.44243736,0
+IFF.US,D,19991118,000000,26.9059,27.4753,26.7739,27.0763,314654.27388297,0
+IFF.US,D,19991119,000000,26.9463,27.3906,26.9059,27.3443,351965.74750089,0
+IFF.US,D,19991122,000000,27.1236,27.1236,26.4233,26.9059,282339.45568072,0
+IFF.US,D,19991123,000000,26.7267,26.8202,26.2883,26.5937,316445.02970443,0
+IFF.US,D,19991124,000000,26.3789,26.6872,26.3789,26.6419,248877.49797833,0
+IFF.US,D,19991126,000000,26.6419,26.6419,26.3376,26.509,101036.5956024,0
+IFF.US,D,19991129,000000,26.509,26.509,25.5869,26.0252,268747.37535558,0
+IFF.US,D,19991130,000000,25.8558,26.3376,25.8095,25.8558,229002.54476257,0
+IFF.US,D,19991201,000000,25.7189,26.4685,25.6381,25.8558,270160.48879292,0
+IFF.US,D,19991202,000000,25.7189,26.1592,25.6746,26.0252,157449.46464925,0
+IFF.US,D,19991203,000000,26.0252,26.9463,26.0252,26.9463,172456.68874713,0
+IFF.US,D,19991206,000000,26.6872,26.8202,26.2046,26.3789,190277.95770731,0
+IFF.US,D,19991207,000000,25.9888,26.5937,25.5869,26.4233,293755.01645869,0
+IFF.US,D,19991208,000000,26.2459,26.2883,25.1515,25.1515,186302.56099708,0
+IFF.US,D,19991209,000000,25.3229,25.3229,24.6688,25.0185,249001.34843763,0
+IFF.US,D,19991210,000000,25.0185,25.8095,24.5831,24.7969,350940.42812466,0
+IFF.US,D,19991213,000000,24.8402,25.0619,24.5329,24.6688,314138.56869175,0
+IFF.US,D,19991214,000000,24.4896,24.8895,24.2719,24.5329,351833.77569999,0
+IFF.US,D,19991215,000000,24.3546,26.2046,24.2719,25.4569,462108.39736548,0
+IFF.US,D,19991216,000000,25.0185,25.3721,24.7969,24.9702,325681.02543213,0
+IFF.US,D,19991217,000000,24.9338,25.8558,24.7565,25.8558,629564.37002615,0
+IFF.US,D,19991220,000000,25.6381,25.8982,25.1042,25.7189,370683.4095395,0
+IFF.US,D,19991221,000000,25.5416,25.8174,24.79,25.6381,810097.73298844,0
+IFF.US,D,19991222,000000,25.7189,25.8982,25.1889,25.6746,357606.01923788,0
+IFF.US,D,19991223,000000,25.6746,25.8174,25.3721,25.5416,369658.09016327,0
+IFF.US,D,19991227,000000,24.3043,26.0775,24.3043,25.7189,358505.4578194,0
+IFF.US,D,19991228,000000,25.8982,26.1652,25.2746,25.9888,337604.17005972,0
+IFF.US,D,19991229,000000,26.5631,26.5631,25.5416,26.0775,238877.0809731,0
+IFF.US,D,19991230,000000,26.0775,26.8753,25.8982,26.6114,247210.59261617,0
+IFF.US,D,19991231,000000,26.7906,26.96,26.0342,26.6961,149506.79257038,0
+IFF.US,D,20000103,000000,26.6961,26.9226,24.8314,25.2392,400428.83829497,0
+IFF.US,D,20000104,000000,24.8314,25.1889,24.527,24.9279,408127.87012602,0
+IFF.US,D,20000105,000000,24.7496,25.3721,24.527,25.1436,327473.81158899,0
+IFF.US,D,20000106,000000,24.9279,26.3444,24.8314,25.7189,272723.7872335,0
+IFF.US,D,20000107,000000,25.8982,26.6961,25.8174,26.4754,196178.1123753,0
+IFF.US,D,20000110,000000,26.0775,26.1652,25.3721,25.8174,237721.82013136,0
+IFF.US,D,20000111,000000,25.7189,26.1179,25.4096,25.8558,180148.61440428,0
+IFF.US,D,20000112,000000,26.0342,26.4301,25.5416,25.7691,235156.49135538,0
+IFF.US,D,20000113,000000,25.7189,26.6566,25.7189,26.2124,268491.55309536,0
+IFF.US,D,20000114,000000,25.8174,26.4301,25.5869,26.2124,520573.93550019,0
+IFF.US,D,20000118,000000,25.5416,26.0775,25.3721,25.8558,237333.01090254,0
+IFF.US,D,20000119,000000,25.7691,26.2981,25.6982,26.0342,318367.75732679,0
+IFF.US,D,20000120,000000,26.0342,26.2981,25.9485,26.1179,302859.04038548,0
+IFF.US,D,20000121,000000,26.6114,26.6114,25.9485,25.9888,315809.5347247,0
+IFF.US,D,20000124,000000,25.8174,25.9485,25.4096,25.4096,363632.05470057,0
+IFF.US,D,20000125,000000,25.2392,25.6746,24.7496,25.2746,518780.13417563,0
+IFF.US,D,20000126,000000,25.2746,25.7189,24.66,25.6746,314910.09614318,0
+IFF.US,D,20000127,000000,25.3721,25.8174,25.1042,25.5869,198613.49968578,0
+IFF.US,D,20000128,000000,25.5869,25.6746,24.6137,25.4569,545063.84107669,0
+IFF.US,D,20000131,000000,25.4569,25.6381,25.1889,25.3229,264132.42299483,0
+IFF.US,D,20000201,000000,25.1436,25.2746,24.8314,25.1436,217336.23756289,0
+IFF.US,D,20000202,000000,25.1042,25.2746,24.8314,25.0619,345297.11088457,0
+IFF.US,D,20000203,000000,24.8314,25.7691,24.8314,25.6746,410565.2877719,0
+IFF.US,D,20000204,000000,25.6746,25.6746,25.1436,25.1889,288111.6992186,0
+IFF.US,D,20000207,000000,25.0116,25.1889,24.7496,24.8314,407356.3426746,0
+IFF.US,D,20000208,000000,24.1231,24.527,23.7704,24.527,419154.62167518,0
+IFF.US,D,20000209,000000,24.0364,24.0364,22.8819,23.6414,654692.81608547,0
+IFF.US,D,20000210,000000,23.6414,23.9507,23.2405,23.7704,352221.5697611,0
+IFF.US,D,20000211,000000,23.4129,23.9507,22.3973,23.1085,480697.13310629,0
+IFF.US,D,20000214,000000,22.7056,23.0129,22.22,23.0129,351710.94040837,0
+IFF.US,D,20000215,000000,22.8819,24.0364,22.7982,23.7704,354914.80966718,0
+IFF.US,D,20000216,000000,23.7704,23.7704,22.8445,23.5065,261699.06601974,0
+IFF.US,D,20000217,000000,23.6837,23.7704,22.5322,22.9784,330296.99296058,0
+IFF.US,D,20000218,000000,22.7056,22.7056,22.351,22.5322,252208.26319954,0
+IFF.US,D,20000222,000000,22.22,23.0129,22.0909,22.485,481723.46765022,0
+IFF.US,D,20000223,000000,22.5322,22.5322,21.4624,21.5087,488648.94169445,0
+IFF.US,D,20000224,000000,21.557,21.557,20.8015,21.4624,1000249.809901,0
+IFF.US,D,20000225,000000,21.2448,21.4624,20.7533,21.1088,287472.14356808,0
+IFF.US,D,20000228,000000,21.1088,21.424,21.0665,21.1502,611486.26363806,0
+IFF.US,D,20000229,000000,20.9798,21.7304,20.7128,21.289,604177.05620352,0
+IFF.US,D,20000301,000000,21.4624,21.4624,20.9798,21.2448,380431.04978762,0
+IFF.US,D,20000302,000000,21.424,21.424,20.5818,20.8015,6651826.454385,0
+IFF.US,D,20000303,000000,20.7533,22.7056,20.4429,21.289,1629683.223294,0
+IFF.US,D,20000306,000000,21.557,21.557,20.4016,21.2005,601741.66889304,0
+IFF.US,D,20000307,000000,21.2005,21.5984,20.4429,20.6695,828305.78084203,0
+IFF.US,D,20000308,000000,20.6695,21.7757,20.6695,21.2005,562116.62808854,0
+IFF.US,D,20000309,000000,21.3315,22.4387,21.3315,21.8201,643793.97566642,0
+IFF.US,D,20000310,000000,21.557,22.4387,20.8498,22.1707,606611.4283463,0
+IFF.US,D,20000313,000000,21.9925,22.2673,21.6408,21.9925,508649.7757049,0
+IFF.US,D,20000314,000000,21.9925,22.1707,21.6871,22.0909,286445.80902415,0
+IFF.US,D,20000315,000000,22.6632,24.2561,21.9925,23.9911,546858.65756895,0
+IFF.US,D,20000316,000000,23.7704,25.1889,23.3262,25.1042,663802.93101846,0
+IFF.US,D,20000317,000000,25.1436,25.1436,24.4846,24.8314,472493.56292872,0
+IFF.US,D,20000320,000000,24.8314,24.8314,24.2561,24.4343,507496.54519856,0
+IFF.US,D,20000321,000000,24.6137,24.9279,24.1231,24.6994,329274.71908745,0
+IFF.US,D,20000322,000000,24.4846,24.5753,23.8119,23.9911,363374.20210496,0
+IFF.US,D,20000323,000000,23.8562,24.9338,23.8119,24.5753,202845.73382392,0
+IFF.US,D,20000324,000000,24.394,24.7565,24.2561,24.527,280931.41808187,0
+IFF.US,D,20000327,000000,24.3477,24.394,23.6335,23.6335,259648.42726727,0
+IFF.US,D,20000328,000000,23.7153,24.3043,23.4513,23.4513,238235.49498717,0
+IFF.US,D,20000329,000000,23.6335,24.3477,23.6335,24.1684,259516.45546637,0
+IFF.US,D,20000330,000000,24.1684,25.1515,23.9429,24.2561,469416.58963232,0
+IFF.US,D,20000331,000000,24.394,25.4717,24.1231,25.1515,226815.87353841,0
+IFF.US,D,20000403,000000,25.1112,26.0942,24.9338,25.6903,334524.15126022,0
+IFF.US,D,20000404,000000,25.5111,26.4537,24.8895,25.6056,389914.74643393,0
+IFF.US,D,20000405,000000,25.6509,26.1445,25.0185,25.247,232591.16257939,0
+IFF.US,D,20000406,000000,24.7565,25.247,24.66,24.9702,276828.11024153,0
+IFF.US,D,20000407,000000,24.9338,25.3308,24.7565,24.9702,255285.23649594,0
+IFF.US,D,20000410,000000,24.8402,25.6056,24.8402,25.3791,166560.59474993,0
+IFF.US,D,20000411,000000,25.8312,26.37,25.8312,26.3218,271826.37898737,0
+IFF.US,D,20000412,000000,26.1445,27.1236,26.0115,26.0489,342606.91648158,0
+IFF.US,D,20000413,000000,26.1445,26.8133,26.1445,26.5,214515.0865267,0
+IFF.US,D,20000414,000000,26.0115,26.3218,24.8402,25.0687,349656.24098512,0
+IFF.US,D,20000417,000000,25.1515,26.2725,24.5753,26.1445,384664.29909346,0
+IFF.US,D,20000418,000000,26.0115,26.0115,24.4846,25.2934,279137.61675731,0
+IFF.US,D,20000419,000000,25.1112,25.1112,24.527,24.66,235283.38731778,0
+IFF.US,D,20000420,000000,25.1112,25.3791,24.394,24.9338,295804.64004346,0
+IFF.US,D,20000424,000000,25.1112,25.3791,24.9702,25.2934,198230.78146317,0
+IFF.US,D,20000425,000000,25.1515,25.912,24.79,25.8312,158098.15680906,0
+IFF.US,D,20000426,000000,26.0115,26.1888,25.0185,25.247,232721.1040449,0
+IFF.US,D,20000427,000000,26.5473,26.5473,24.7082,24.9338,259648.42726727,0
+IFF.US,D,20000428,000000,24.5753,24.8895,24.0768,24.7082,324785.64752139,0
+IFF.US,D,20000501,000000,24.3043,24.9338,24.0364,24.79,232335.34031918,0
+IFF.US,D,20000502,000000,24.6137,24.7565,24.1231,24.6137,260547.8658488,0
+IFF.US,D,20000503,000000,24.4343,24.4846,24.0364,24.3477,552757.79706924,0
+IFF.US,D,20000504,000000,24.3477,24.6137,24.2561,24.2561,160147.78039383,0
+IFF.US,D,20000505,000000,24.2561,24.4846,23.9911,24.1231,331838.01752803,0
+IFF.US,D,20000508,000000,24.2147,24.394,23.8946,24.3043,202971.61461863,0
+IFF.US,D,20000509,000000,24.394,24.5753,24.1231,24.394,478134.8498334,0
+IFF.US,D,20000510,000000,24.3477,24.6137,24.1231,24.3043,332859.27623347,0
+IFF.US,D,20000511,000000,24.3477,24.394,24.0364,24.1684,273751.13694513,0
+IFF.US,D,20000512,000000,24.1684,24.2561,23.6779,24.1231,199637.80389432,0
+IFF.US,D,20000515,000000,23.9429,24.2561,23.14,23.3193,553784.13161317,0
+IFF.US,D,20000516,000000,23.4995,23.9911,23.0937,23.7153,394152.05641057,0
+IFF.US,D,20000517,000000,23.537,23.7153,23.272,23.537,205282.1363021,0
+IFF.US,D,20000518,000000,23.1785,23.6335,22.9608,23.0937,303369.6697382,0
+IFF.US,D,20000519,000000,23.0937,23.8946,22.7815,23.6335,279904.06837023,0
+IFF.US,D,20000522,000000,24.2147,24.527,23.8562,24.0512,450695.88209061,0
+IFF.US,D,20000523,000000,23.6779,24.2147,23.14,23.4995,404283.43004899,0
+IFF.US,D,20000524,000000,23.5852,24.5753,23.0937,24.1477,438129.1211417,0
+IFF.US,D,20000525,000000,24.2561,24.2561,23.3823,23.7872,415309.16643045,0
+IFF.US,D,20000526,000000,23.8562,24.5753,23.537,24.0512,331452.25380232,0
+IFF.US,D,20000530,000000,23.9911,24.8402,23.5852,24.4846,598020.06410762,0
+IFF.US,D,20000531,000000,24.3043,24.527,23.9911,24.394,361584.4614512,0
+IFF.US,D,20000601,000000,24.2147,24.7082,24.1684,24.6137,496087.07542678,0
+IFF.US,D,20000602,000000,24.4343,24.7565,24.2561,24.527,429668.71353622,0
+IFF.US,D,20000605,000000,24.4846,24.527,23.7153,24.1231,320161.55865136,0
+IFF.US,D,20000606,000000,24.0768,24.527,23.7153,24.394,374276.08802711,0
+IFF.US,D,20000607,000000,24.3043,24.527,24.1684,24.3043,257081.0681559,0
+IFF.US,D,20000608,000000,24.1231,24.527,23.6335,24.3043,330296.99296058,0
+IFF.US,D,20000609,000000,24.1231,24.394,23.9429,24.3043,254266.0081259,0
+IFF.US,D,20000612,000000,24.2147,24.527,24.1684,24.1684,302472.26149207,0
+IFF.US,D,20000613,000000,24.2561,24.4846,24.1231,24.2147,412358.07392876,0
+IFF.US,D,20000614,000000,24.0768,24.6137,24.0768,24.5753,331707.06089483,0
+IFF.US,D,20000615,000000,24.7565,24.7565,22.2841,22.9608,1475561.4783628,0
+IFF.US,D,20000616,000000,22.9608,23.2267,22.7815,22.9608,861264.2153656,0
+IFF.US,D,20000619,000000,22.8681,22.9992,22.5106,22.7332,436336.33498484,0
+IFF.US,D,20000620,000000,22.5106,22.5106,22.1047,22.1481,472237.74066852,0
+IFF.US,D,20000621,000000,22.6021,22.6021,21.8377,21.885,411460.66568263,0
+IFF.US,D,20000622,000000,21.8377,22.2012,21.5245,22.0644,470060.20595364,0
+IFF.US,D,20000623,000000,21.7028,21.7905,20.9798,21.2073,768166.23117128,0
+IFF.US,D,20000626,000000,21.2073,21.289,20.9325,21.0665,594815.17968112,0
+IFF.US,D,20000627,000000,21.431,22.021,21.2507,21.6565,511599.85303889,0
+IFF.US,D,20000628,000000,21.6122,22.2012,21.0202,21.7304,540066.17049333,0
+IFF.US,D,20000629,000000,21.159,22.2919,21.159,22.2012,401460.2486774,0
+IFF.US,D,20000630,000000,21.9333,22.6101,21.7905,21.9333,537633.82868595,0
+IFF.US,D,20000703,000000,21.7905,22.4771,21.5245,22.3342,155147.06430736,0
+IFF.US,D,20000705,000000,21.2507,21.7028,21.2507,21.5659,304904.60329945,0
+IFF.US,D,20000706,000000,21.6565,21.6565,21.0202,21.0665,279776.15724013,0
+IFF.US,D,20000707,000000,21.3857,21.431,20.8862,21.159,188229.34929025,0
+IFF.US,D,20000710,000000,21.2073,21.6122,21.1088,21.3857,194384.31105074,0
+IFF.US,D,20000711,000000,21.1088,21.431,20.8862,21.3857,291956.13929563,0
+IFF.US,D,20000712,000000,21.2507,21.3857,20.6123,20.9325,390809.10917696,0
+IFF.US,D,20000713,000000,20.9325,21.4792,20.7069,21.159,303497.58086831,0
+IFF.US,D,20000714,000000,21.3374,21.5659,20.9798,21.289,244515.32237468,0
+IFF.US,D,20000717,000000,20.8862,20.8862,20.4351,20.4597,356838.55245724,0
+IFF.US,D,20000718,000000,20.7916,21.0202,20.5651,20.7533,548400.6973041,0
+IFF.US,D,20000719,000000,20.7069,20.7069,20.1563,20.4813,1469665.3843657,0
+IFF.US,D,20000720,000000,20.7069,20.8862,19.8864,20.0676,320804.15980497,0
+IFF.US,D,20000721,000000,19.8864,20.1169,19.7494,19.8401,286317.89789405,0
+IFF.US,D,20000724,000000,19.6608,19.9356,19.4825,19.7938,250154.57894397,0
+IFF.US,D,20000725,000000,19.7938,20.4813,19.7091,20.0676,289521.76715285,0
+IFF.US,D,20000726,000000,20.0193,20.1169,19.6135,19.6135,424924.83487766,0
+IFF.US,D,20000727,000000,19.8864,20.1169,19.1653,19.4342,414921.37236934,0
+IFF.US,D,20000728,000000,19.116,19.6135,19.116,19.6135,541082.35336027,0
+IFF.US,D,20000731,000000,19.6135,19.7494,19.2964,19.4342,242208.86136201,0
+IFF.US,D,20000801,000000,19.4342,19.7494,19.0668,19.6608,221303.51293153,0
+IFF.US,D,20000802,000000,19.3446,19.4342,19.0668,19.2964,511732.84000749,0
+IFF.US,D,20000803,000000,19.4825,19.5249,19.0668,19.116,334398.27046551,0
+IFF.US,D,20000804,000000,19.3446,19.3446,18.9782,19.2087,216564.71011146,0
+IFF.US,D,20000807,000000,19.0668,19.2087,18.8885,18.9782,251693.57317601,0
+IFF.US,D,20000808,000000,18.7112,19.3446,18.662,19.0668,972550.95922725,0
+IFF.US,D,20000809,000000,19.0668,19.2964,18.8885,18.8885,315039.02244098,0
+IFF.US,D,20000810,000000,18.9358,19.116,18.7506,18.8432,246952.74002056,0
+IFF.US,D,20000811,000000,18.8885,19.116,18.7506,19.0215,914085.42109254,0
+IFF.US,D,20000814,000000,19.116,19.116,18.662,18.7949,196048.1709098,0
+IFF.US,D,20000815,000000,18.8432,18.8885,18.5723,18.6167,238877.0809731,0
+IFF.US,D,20000816,000000,18.7949,18.7949,18.4363,18.523,465698.03035,0
+IFF.US,D,20000817,000000,18.8885,18.8885,18.662,18.7112,449796.44350908,0
+IFF.US,D,20000818,000000,18.523,18.9358,18.523,18.8432,277979.31041247,0
+IFF.US,D,20000821,000000,18.8885,18.8885,18.5723,18.8432,343117.5458343,0
+IFF.US,D,20000822,000000,18.8885,18.9782,18.662,18.8885,421201.19975685,0
+IFF.US,D,20000823,000000,18.9358,19.2087,18.7506,19.0668,523396.10170408,0
+IFF.US,D,20000824,000000,19.0668,19.116,18.7112,18.7949,406841.65265108,0
+IFF.US,D,20000825,000000,18.9782,19.0668,18.7506,18.8885,263109.13395399,0
+IFF.US,D,20000828,000000,18.8885,19.0668,18.7112,18.8885,347605.60223265,0
+IFF.US,D,20000829,000000,18.8885,18.8885,18.6167,18.8885,396199.64965993,0
+IFF.US,D,20000830,000000,18.7949,18.9358,18.523,18.8885,350555.67956664,0
+IFF.US,D,20000831,000000,18.8885,19.116,18.7112,18.7112,823177.15362547,0
+IFF.US,D,20000901,000000,18.7112,18.7112,18.3438,18.523,216564.71011146,0
+IFF.US,D,20000905,000000,18.662,18.8432,18.5723,18.7112,304141.19718963,0
+IFF.US,D,20000906,000000,18.6167,18.7949,18.4363,18.523,323626.32600886,0
+IFF.US,D,20000907,000000,18.6167,18.6167,18.069,18.1152,429024.0820472,0
+IFF.US,D,20000908,000000,18.1635,18.3438,17.9773,18.1152,376201.86115258,0
+IFF.US,D,20000911,000000,18.1635,18.2955,18.069,18.2138,407741.09123261,0
+IFF.US,D,20000912,000000,18.391,18.4738,18.1152,18.3684,381331.50353684,0
+IFF.US,D,20000913,000000,18.2138,18.6167,18.2138,18.4147,310168.24782002,0
+IFF.US,D,20000914,000000,18.4363,18.5723,16.9401,17.1666,852284.04189812,0
+IFF.US,D,20000915,000000,16.7529,17.5252,16.6189,17.1666,908953.74837287,0
+IFF.US,D,20000918,000000,17.1666,17.2976,16.7056,17.1184,431075.73596737,0
+IFF.US,D,20000919,000000,17.208,17.208,16.7529,16.8938,248490.71908491,0
+IFF.US,D,20000920,000000,16.8938,17.0731,16.5244,16.9401,396714.33968344,0
+IFF.US,D,20000921,000000,16.8002,17.2503,16.7056,16.8938,563910.42941311,0
+IFF.US,D,20000922,000000,16.8446,17.4001,16.8446,17.4001,436076.45205383,0
+IFF.US,D,20000925,000000,17.5862,17.9044,14.8646,17.4001,1758288.7281047,0
+IFF.US,D,20000926,000000,14.5848,14.769,12.8767,12.8767,3815711.8463063,0
+IFF.US,D,20000927,000000,13.0609,13.5692,12.8294,13.0166,1926900.9767748,0
+IFF.US,D,20000928,000000,13.0166,13.7573,12.8767,13.6184,1170909.6518205,0
+IFF.US,D,20000929,000000,13.7573,13.8489,13.2481,13.4786,1246432.0376378,0
+IFF.US,D,20001002,000000,13.6184,13.6638,13.1594,13.2028,592504.65799764,0
+IFF.US,D,20001003,000000,13.2028,13.4303,13.0166,13.2993,1060638.0756581,0
+IFF.US,D,20001004,000000,13.4303,14.2184,13.3386,13.6638,666745.90217856,0
+IFF.US,D,20001005,000000,13.6638,13.8883,13.2993,13.3811,752653.45355917,0
+IFF.US,D,20001006,000000,13.3811,13.5692,13.2481,13.4786,383763.84534422,0
+IFF.US,D,20001009,000000,13.6184,13.8076,13.2993,13.6184,290806.96946009,0
+IFF.US,D,20001010,000000,13.7573,13.7573,13.5219,13.6638,675467.20788275,0
+IFF.US,D,20001011,000000,13.6638,14.2184,13.4303,13.5692,524167.62915551,0
+IFF.US,D,20001012,000000,13.5219,13.5219,12.9723,13.3386,597891.13780982,0
+IFF.US,D,20001013,000000,13.3386,13.3386,12.8294,12.9723,462364.21962569,0
+IFF.US,D,20001016,000000,12.9723,12.9723,12.5103,12.5103,1053843.5582471,0
+IFF.US,D,20001017,000000,12.5103,12.5103,11.4011,12.0019,1143087.9658551,0
+IFF.US,D,20001018,000000,12.0019,12.5566,11.9103,12.2758,739704.98955534,0
+IFF.US,D,20001019,000000,12.1832,12.2758,11.8158,12.0019,529678.97459469,0
+IFF.US,D,20001020,000000,11.8158,11.8651,11.5429,11.6276,670724.34439189,0
+IFF.US,D,20001023,000000,11.8158,11.9103,11.5429,11.6276,813428.49820965,0
+IFF.US,D,20001024,000000,11.6276,11.7675,11.4484,11.5902,1132698.739621,0
+IFF.US,D,20001025,000000,11.5902,11.6759,10.8475,11.1706,1074103.2600208,0
+IFF.US,D,20001026,000000,11.3094,11.3558,10.8958,11.1706,675593.08867745,0
+IFF.US,D,20001027,000000,11.0356,11.6759,10.9883,11.5902,596225.24761536,0
+IFF.US,D,20001030,000000,11.5902,12.6974,11.4966,12.4629,893053.17669965,0
+IFF.US,D,20001031,000000,12.5566,12.6974,12.1832,12.3684,1452098.922498,0
+IFF.US,D,20001101,000000,12.4176,12.5566,12.0532,12.3211,521217.55182151,0
+IFF.US,D,20001102,000000,12.4176,12.5566,11.8158,12.2295,464542.76950826,0
+IFF.US,D,20001103,000000,12.2295,12.5103,12.0976,12.1389,327730.6490169,0
+IFF.US,D,20001106,000000,12.3211,12.7378,12.2295,12.4629,650717.41937524,0
+IFF.US,D,20001107,000000,12.4629,12.6491,12.3684,12.4629,295930.52083816,0
+IFF.US,D,20001108,000000,12.5103,12.8767,12.2758,12.6974,346325.4757639,0
+IFF.US,D,20001109,000000,13.0609,13.0609,12.4629,12.8767,714960.27688634,0
+IFF.US,D,20001110,000000,12.6974,13.2028,12.6974,13.0609,960496.85796645,0
+IFF.US,D,20001113,000000,12.9723,13.2993,12.9723,13.2481,686489.8987611,0
+IFF.US,D,20001114,000000,13.2481,13.2993,13.0609,13.2481,468772.973311,0
+IFF.US,D,20001115,000000,13.2481,13.6638,13.2028,13.5219,653671.55738004,0
+IFF.US,D,20001116,000000,13.6184,13.8489,13.3386,13.6184,509038.58493371,0
+IFF.US,D,20001117,000000,13.8076,14.0774,13.7101,13.8883,496340.8673516,0
+IFF.US,D,20001120,000000,13.8076,13.9839,13.3811,13.6184,721880.67509206,0
+IFF.US,D,20001121,000000,13.4303,13.9396,13.4303,13.9396,561990.74729385,0
+IFF.US,D,20001122,000000,13.9839,13.9839,13.6638,13.6638,331963.89832273,0
+IFF.US,D,20001124,000000,13.8489,13.8883,13.6638,13.8489,160401.57231864,0
+IFF.US,D,20001127,000000,13.6638,13.7101,13.3811,13.4303,350168.90067323,0
+IFF.US,D,20001128,000000,13.5692,13.8076,13.4303,13.8076,324910.5131484,0
+IFF.US,D,20001129,000000,13.7101,13.9839,13.6184,13.9396,210409.74835097,0
+IFF.US,D,20001130,000000,14.0302,14.2184,13.5219,13.8076,267214.47212972,0
+IFF.US,D,20001201,000000,13.9839,14.7237,13.8489,14.6774,552886.72336704,0
+IFF.US,D,20001204,000000,14.4902,15.1374,14.4902,14.6774,584812.73234048,0
+IFF.US,D,20001205,000000,14.7237,14.9089,14.6774,14.8182,661237.60224248,0
+IFF.US,D,20001206,000000,14.8646,14.9581,14.2646,14.4429,653535.52490834,0
+IFF.US,D,20001207,000000,14.5848,14.769,14.4046,14.6301,348116.23158536,0
+IFF.US,D,20001208,000000,14.7237,15.0064,14.4429,14.9089,328626.02692763,0
+IFF.US,D,20001211,000000,15.3256,15.3256,14.6774,14.8182,367225.74835589,0
+IFF.US,D,20001212,000000,15.0064,15.1374,14.3602,14.4429,553271.47192506,0
+IFF.US,D,20001213,000000,14.4902,14.6301,14.3099,14.4902,526216.23757258,0
+IFF.US,D,20001214,000000,14.5848,14.6774,14.0302,14.5385,551604.56656291,0
+IFF.US,D,20001215,000000,14.1691,14.1691,13.3811,13.3811,1323493.4176873,0
+IFF.US,D,20001218,000000,13.8489,14.2184,13.7101,14.1238,509162.43539302,0
+IFF.US,D,20001219,000000,14.3099,14.4902,13.7573,14.1238,423645.72357662,0
+IFF.US,D,20001220,000000,14.2794,14.4665,13.5839,13.8647,702135.66334181,0
+IFF.US,D,20001221,000000,13.8647,14.4212,13.774,14.373,487239.8889279,0
+IFF.US,D,20001222,000000,14.2794,14.7946,14.0529,14.702,549935.63086535,0
+IFF.US,D,20001226,000000,14.6075,14.8448,14.6075,14.7946,346706.16365112,0
+IFF.US,D,20001227,000000,14.7483,14.9837,14.702,14.9345,656106.94469051,0
+IFF.US,D,20001228,000000,14.9345,15.4408,14.702,15.4408,685208.75712467,0
+IFF.US,D,20001229,000000,15.3571,15.489,14.9837,15.1207,648285.07756785,0
+IFF.US,D,20010102,000000,15.0743,15.1207,14.8892,15.0743,705856.25295953,0
+IFF.US,D,20010103,000000,15.1718,15.8624,15.1207,15.1718,637641.04424131,0
+IFF.US,D,20010104,000000,15.3108,15.7688,15.1207,15.4408,571222.68235074,0
+IFF.US,D,20010105,000000,15.3571,15.8161,15.2605,15.6753,310036.27601912,0
+IFF.US,D,20010108,000000,15.627,16.1451,15.627,16.0013,545709.4877334,0
+IFF.US,D,20010109,000000,16.0496,16.0998,15.8624,15.9116,770604.66398485,0
+IFF.US,D,20010110,000000,15.8161,16.0496,15.7688,15.958,486082.59775077,0
+IFF.US,D,20010111,000000,16.0998,16.0998,15.7688,16.0013,442620.22304314,0
+IFF.US,D,20010112,000000,16.0998,16.3303,15.7688,16.1885,267850.98227714,0
+IFF.US,D,20010116,000000,16.0496,16.5165,16.0496,16.4259,314910.09614318,0
+IFF.US,D,20010117,000000,16.6111,16.7529,16.3303,16.3756,406204.12733596,0
+IFF.US,D,20010118,000000,16.5658,16.6111,16.2869,16.4259,418896.76907957,0
+IFF.US,D,20010119,000000,16.4731,16.5165,16.1885,16.4259,675851.95644076,0
+IFF.US,D,20010122,000000,16.2869,16.6111,16.1885,16.3756,539423.5693397,0
+IFF.US,D,20010123,000000,16.3756,16.4259,16.2869,16.3756,659954.43027064,0
+IFF.US,D,20010124,000000,16.2869,16.3303,16.0998,16.2378,486726.21407209,0
+IFF.US,D,20010125,000000,16.2378,16.2378,16.0013,16.0013,268366.68746836,0
+IFF.US,D,20010126,000000,15.8161,16.0013,15.7255,15.8161,329525.46550915,0
+IFF.US,D,20010129,000000,15.4812,16.0013,15.2605,15.8477,503008.48880022,0
+IFF.US,D,20010130,000000,15.8161,16.0654,15.7403,16.0496,325427.23350732,0
+IFF.US,D,20010131,000000,15.8624,16.4485,15.8565,16.4259,804581.31171076,0
+IFF.US,D,20010201,000000,16.4407,16.6731,16.3756,16.5726,430436.18031685,0
+IFF.US,D,20010202,000000,16.746,16.746,16.3372,16.3844,394665.73126638,0
+IFF.US,D,20010205,000000,16.3037,16.5096,16.2949,16.3756,580709.42450015,0
+IFF.US,D,20010206,000000,16.3756,16.6632,16.3678,16.549,251693.57317601,0
+IFF.US,D,20010207,000000,16.3756,16.7135,16.3756,16.5815,211178.23029929,0
+IFF.US,D,20010208,000000,16.6731,16.7135,16.4731,16.6357,375301.40740335,0
+IFF.US,D,20010209,000000,16.6731,16.7135,16.1609,16.2702,279006.66012411,0
+IFF.US,D,20010212,000000,16.0407,16.3756,16.0407,16.2869,801767.26684846,0
+IFF.US,D,20010213,000000,16.3037,16.6445,16.2288,16.5244,570454.20040242,0
+IFF.US,D,20010214,000000,16.5244,16.6898,16.083,16.092,441335.0207359,0
+IFF.US,D,20010215,000000,16.1146,16.1521,15.7776,16.0654,576994.92588863,0
+IFF.US,D,20010216,000000,16.3756,16.418,16.1303,16.1521,780475.13952457,0
+IFF.US,D,20010220,000000,16.6731,16.9401,16.5983,16.7765,712651.78553826,0
+IFF.US,D,20010221,000000,16.7529,16.7677,16.4091,16.4573,483905.06303589,0
+IFF.US,D,20010222,000000,16.418,16.6731,16.0407,16.083,489288.49734497,0
+IFF.US,D,20010223,000000,15.9658,16.1521,15.627,15.7994,401325.2313734,0
+IFF.US,D,20010226,000000,15.9885,16.0654,15.7688,15.9196,420304.80667841,0
+IFF.US,D,20010227,000000,15.9254,16.1885,15.8772,15.8959,434797.34075279,0
+IFF.US,D,20010228,000000,15.9658,16.1737,14.702,15.0448,1073076.9254769,0
+IFF.US,D,20010301,000000,15.0743,15.5363,15.0379,15.4349,690341.44501203,0
+IFF.US,D,20010302,000000,15.4408,15.6004,15.2447,15.4576,647510.50461334,0
+IFF.US,D,20010305,000000,15.2773,15.7067,15.2241,15.6821,468386.19441759,0
+IFF.US,D,20010306,000000,15.627,15.7856,15.56,15.7501,490956.41787483,0
+IFF.US,D,20010307,000000,15.8161,15.9658,15.7856,15.8861,420696.66141033,0
+IFF.US,D,20010308,000000,15.8565,16.5007,15.8565,16.4259,661621.3356328,0
+IFF.US,D,20010309,000000,16.3037,16.5007,16.2446,16.3372,425181.67230557,0
+IFF.US,D,20010312,000000,16.418,16.4337,15.9344,15.9344,313757.88080454,0
+IFF.US,D,20010313,000000,15.9344,16.0013,15.5363,15.6516,407997.92866051,0
+IFF.US,D,20010314,000000,15.0743,15.5206,15.0743,15.4408,418512.02052156,0
+IFF.US,D,20010315,000000,15.4408,15.6674,14.7857,15.2517,2307844.6862505,0
+IFF.US,D,20010316,000000,15.0743,15.4408,14.7857,15.2842,3161152.0171895,0
+IFF.US,D,20010319,000000,15.4103,16.2378,15.4103,15.9954,807277.59711995,0
+IFF.US,D,20010320,000000,15.8092,16.4485,15.6338,16.2288,706494.79344236,0
+IFF.US,D,20010321,000000,16.2288,16.2288,15.9658,16.0013,624176.87504628,0
+IFF.US,D,20010322,000000,15.9254,16.2791,15.5206,15.7255,1312467.6813059,0
+IFF.US,D,20010323,000000,15.5915,15.9816,15.56,15.9747,606743.4001472,0
+IFF.US,D,20010326,000000,15.9747,16.2111,15.9196,15.9658,580965.24676036,0
+IFF.US,D,20010327,000000,15.9747,16.083,15.7403,15.9658,496599.7351149,0
+IFF.US,D,20010328,000000,15.9658,15.9658,15.56,15.5915,1490441.8064983,0
+IFF.US,D,20010329,000000,15.5915,16.221,15.5501,16.221,778683.36853541,0
+IFF.US,D,20010330,000000,16.0318,16.681,15.7501,16.5342,483518.28414249,0
+IFF.US,D,20010402,000000,16.5244,16.8356,16.2869,16.3678,655204.46060589,0
+IFF.US,D,20010403,000000,16.1521,16.418,15.9254,15.9254,468006.52169807,0
+IFF.US,D,20010404,000000,16.1146,16.6731,16.083,16.5342,465442.20808979,0
+IFF.US,D,20010405,000000,16.5342,16.9095,16.5342,16.8859,685596.55118577,0
+IFF.US,D,20010406,000000,16.8692,17.0415,16.1225,16.6988,795862.03634198,0
+IFF.US,D,20010409,000000,16.5244,17.0415,16.5244,16.7854,497238.27559773,0
+IFF.US,D,20010410,000000,16.8692,17.4227,16.8692,17.3637,772527.39160722,0
+IFF.US,D,20010411,000000,17.3637,17.3637,16.8692,16.9489,453774.88572241,0
+IFF.US,D,20010412,000000,17.0474,17.1666,16.7933,16.9401,523268.19057398,0
+IFF.US,D,20010416,000000,16.5658,17.0888,16.5658,16.8189,937932.72551541,0
+IFF.US,D,20010417,000000,17.009,17.1578,16.7598,16.8602,841380.12564057,0
+IFF.US,D,20010418,000000,16.9401,17.4375,16.7933,17.3843,459927.81714751,0
+IFF.US,D,20010419,000000,17.3843,17.3843,16.8859,17.2503,642642.77549547,0
+IFF.US,D,20010420,000000,17.0553,17.2435,16.813,16.8288,560708.5904897,0
+IFF.US,D,20010423,000000,16.8692,16.9331,16.4012,16.418,448131.56848233,0
+IFF.US,D,20010424,000000,16.4938,16.4938,16.0249,16.2288,719575.22924709,0
+IFF.US,D,20010425,000000,16.1521,16.3924,16.1303,16.3924,342348.04871827,0
+IFF.US,D,20010426,000000,16.4938,17.1243,16.3037,17.0238,426590.72507213,0
+IFF.US,D,20010427,000000,17.6867,17.6867,17.0967,17.6434,1290410.1175368,0
+IFF.US,D,20010430,000000,17.4296,18.7635,17.4149,18.532,1356062.0278144,0
+IFF.US,D,20010501,000000,18.5949,18.5949,18.4216,18.4433,775350.57297881,0
+IFF.US,D,20010502,000000,18.4363,18.662,18.4068,18.5949,939857.48347317,0
+IFF.US,D,20010503,000000,18.4738,18.4738,18.0995,18.3684,1296181.3459069,0
+IFF.US,D,20010504,000000,18.3261,18.7368,18.0995,18.7279,282471.42748162,0
+IFF.US,D,20010507,000000,18.7191,18.9624,18.7014,18.7427,428127.68896877,0
+IFF.US,D,20010508,000000,18.662,18.9259,18.3261,18.8885,738552.7742167,0
+IFF.US,D,20010509,000000,18.9259,19.1653,18.9211,19.1653,441720.78446162,0
+IFF.US,D,20010510,000000,19.8647,20.2775,19.7564,20.239,1461714.5909452,0
+IFF.US,D,20010511,000000,20.1563,20.3533,19.7406,19.8401,457362.48837152,0
+IFF.US,D,20010514,000000,19.8263,20.239,19.4894,19.6224,443640.46658088,0
+IFF.US,D,20010515,000000,19.6372,19.6372,19.3446,19.3869,675979.86757086,0
+IFF.US,D,20010516,000000,19.3446,20.3533,19.3111,20.3169,667257.54669898,0
+IFF.US,D,20010517,000000,20.505,20.8015,20.3533,20.7759,697005.00578985,0
+IFF.US,D,20010518,000000,20.7759,20.8931,20.5336,20.5651,293882.92758879,0
+IFF.US,D,20010521,000000,20.5651,21.1334,20.5562,21.0595,458133.00065525,0
+IFF.US,D,20010522,000000,21.0271,21.0271,20.5414,20.6429,373380.71011638,0
+IFF.US,D,20010523,000000,20.5414,20.6123,20.3365,20.4882,399408.59475723,0
+IFF.US,D,20010524,000000,20.4646,20.5336,19.7839,20.0598,759831.7043605,0
+IFF.US,D,20010525,000000,20.3169,20.3169,19.8962,19.9514,558404.15981242,0
+IFF.US,D,20010529,000000,20.044,20.108,19.8559,19.9632,667389.51849988,0
+IFF.US,D,20010530,000000,19.9445,20.1563,19.9278,19.9278,289137.01859484,0
+IFF.US,D,20010531,000000,19.8263,19.9514,19.6135,19.6775,916520.80840301,0
+IFF.US,D,20010601,000000,19.7839,19.7839,19.4648,19.5534,578788.72721319,0
+IFF.US,D,20010604,000000,19.5534,19.6372,19.4116,19.5613,477109.53045717,0
+IFF.US,D,20010605,000000,19.6775,20.0115,19.4116,19.8962,345552.93314478,0
+IFF.US,D,20010606,000000,20.4271,20.4271,19.8263,19.8795,884594.79942957,0
+IFF.US,D,20010607,000000,20.1297,20.239,19.8864,20.0518,226438.23115429,0
+IFF.US,D,20010608,000000,20.1563,20.1986,19.9583,20.1237,210409.74835097,0
+IFF.US,D,20010611,000000,19.8647,19.9731,19.776,19.8647,227209.75860571,0
+IFF.US,D,20010612,000000,19.6775,19.8864,19.6775,19.8331,376066.84384858,0
+IFF.US,D,20010613,000000,19.8401,20.0115,19.8184,19.8795,170531.93078937,0
+IFF.US,D,20010614,000000,19.8795,19.8795,19.2007,19.3603,310679.89234044,0
+IFF.US,D,20010615,000000,19.6372,19.6372,19.3042,19.3811,586991.28222306,0
+IFF.US,D,20010618,000000,19.3811,19.4736,19.116,19.1574,385427.70520328,0
+IFF.US,D,20010619,000000,19.116,19.1574,18.9535,19.0067,505189.06901818,0
+IFF.US,D,20010620,000000,19.1416,19.2697,19.0363,19.0599,283751.55395036,0
+IFF.US,D,20010621,000000,19.116,19.2245,18.8885,19.1072,667899.1326849,0
+IFF.US,D,20010622,000000,19.116,19.1506,18.851,18.9693,313245.22111642,0
+IFF.US,D,20010625,000000,18.9693,18.9782,18.391,18.4363,517624.87333389,0
+IFF.US,D,20010626,000000,18.4363,18.7506,18.3605,18.5723,510318.71140246,0
+IFF.US,D,20010627,000000,18.662,18.851,18.662,18.8196,226307.27452109,0
+IFF.US,D,20010628,000000,18.7723,19.0815,18.7723,18.851,363632.05470057,0
+IFF.US,D,20010629,000000,18.9988,19.4894,18.9211,18.9535,759705.8235658,0
+IFF.US,D,20010702,000000,19.2245,19.6224,19.1929,19.5367,461721.61847207,0
+IFF.US,D,20010703,000000,19.5287,19.645,19.2382,19.583,339401.01688737,0
+IFF.US,D,20010705,000000,19.577,19.5908,19.2471,19.252,302600.17262217,0
+IFF.US,D,20010706,000000,19.0757,19.4116,18.8274,18.858,445309.40227843,0
+IFF.US,D,20010709,000000,18.9988,19.4185,18.9358,19.2786,360039.37621295,0
+IFF.US,D,20010710,000000,19.2245,19.4027,19.1712,19.1929,237721.82013136,0
+IFF.US,D,20010711,000000,19.1574,19.6529,19.1574,19.45,267981.93891035,0
+IFF.US,D,20010712,000000,19.9819,20.0755,19.4254,19.6046,548272.78617399,0
+IFF.US,D,20010713,000000,19.583,19.6529,19.45,19.6224,412868.70328148,0
+IFF.US,D,20010716,000000,19.6775,19.7938,19.5367,19.6302,426205.97651411,0
+IFF.US,D,20010717,000000,19.6302,19.9819,19.6302,19.6855,240158.22260954,0
+IFF.US,D,20010718,000000,19.6855,20.5414,19.6855,20.5414,591738.20638472,0
+IFF.US,D,20010719,000000,20.698,21.3787,20.6606,21.1088,615586.52597529,0
+IFF.US,D,20010720,000000,21.1088,21.2369,20.9,21.1088,349656.24098512,0
+IFF.US,D,20010723,000000,21.23,21.2576,20.7375,21.2073,530830.17476562,0
+IFF.US,D,20010724,000000,21.1088,21.5245,20.9,21.2221,853307.33093895,0
+IFF.US,D,20010725,000000,21.2221,21.2576,21.0517,21.1019,508270.10298538,0
+IFF.US,D,20010726,000000,20.9237,21.3787,20.3316,21.0665,772783.21386742,0
+IFF.US,D,20010727,000000,21.1088,21.2576,20.9147,20.9966,317857.12797408,0
+IFF.US,D,20010730,000000,20.962,21.5738,20.7375,21.5087,258237.34416532,0
+IFF.US,D,20010731,000000,21.5659,22.2268,21.5659,21.9629,628410.12435211,0
+IFF.US,D,20010801,000000,21.9629,22.1264,21.7462,21.9629,669182.30465674,0
+IFF.US,D,20010802,000000,21.9629,22.6179,21.956,22.5529,671875.54456283,0
+IFF.US,D,20010803,000000,22.5529,22.5687,21.7127,22.1421,493264.9092229,0
+IFF.US,D,20010806,000000,22.3205,22.3205,22.1707,22.2525,366586.19270537,0
+IFF.US,D,20010807,000000,22.2525,22.6268,22.2525,22.6101,561861.82099604,0
+IFF.US,D,20010808,000000,22.6101,22.6977,22.2112,22.22,569817.69025499,0
+IFF.US,D,20010809,000000,22.22,22.2268,21.8121,21.9176,332731.36510336,0
+IFF.US,D,20010810,000000,21.9087,22.0082,21.4546,21.7757,567372.15126752,0
+IFF.US,D,20010813,000000,21.8279,22.0131,21.6959,21.9777,544936.94511428,0
+IFF.US,D,20010814,000000,21.9481,22.0644,21.8594,21.9865,543783.71460795,0
+IFF.US,D,20010815,000000,22.0554,22.3205,21.9087,22.3077,400821.70819457,0
+IFF.US,D,20010816,000000,22.3973,23.6917,22.2525,23.5685,1476586.7977391,0
+IFF.US,D,20010817,000000,23.3026,23.7872,23.2267,23.4513,626618.35336294,0
+IFF.US,D,20010820,000000,23.4513,23.4907,23.1479,23.4513,407870.01753041,0
+IFF.US,D,20010821,000000,23.5439,23.5439,23.3647,23.4907,343117.5458343,0
+IFF.US,D,20010822,000000,23.4995,23.8295,23.2336,23.6247,394665.73126638,0
+IFF.US,D,20010823,000000,23.6247,23.8295,23.4208,23.4276,340040.57253789,0
+IFF.US,D,20010824,000000,23.4276,23.4602,23.1951,23.2652,661106.64560927,0
+IFF.US,D,20010827,000000,23.272,23.3902,23.1085,23.1479,439796.02650385,0
+IFF.US,D,20010828,000000,23.1518,23.1518,22.8524,22.9912,317857.12797408,0
+IFF.US,D,20010829,000000,22.9992,22.9992,22.5608,22.812,340940.01111943,0
+IFF.US,D,20010830,000000,22.9203,22.9912,22.6731,22.7982,435692.71866352,0
+IFF.US,D,20010831,000000,22.6977,22.8524,22.6268,22.7332,357092.34438205,0
+IFF.US,D,20010904,000000,22.7401,22.9992,22.7332,22.7332,419023.66504198,0
+IFF.US,D,20010905,000000,22.546,22.7243,21.8673,22.7056,907544.69560632,0
+IFF.US,D,20010906,000000,22.3973,22.6268,22.3835,22.5933,362223.00193402,0
+IFF.US,D,20010907,000000,22.3973,22.3973,22.1707,22.2436,486472.42214728,0
+IFF.US,D,20010910,000000,22.0554,22.2603,21.8673,21.9629,337604.17005972,0
+IFF.US,D,20010917,000000,20.4351,21.5816,20.3868,21.5816,430180.35805664,0
+IFF.US,D,20010918,000000,21.2576,21.2576,20.6764,21.2369,658925.0502236,0
+IFF.US,D,20010919,000000,21.2369,21.289,20.0598,20.5118,858179.12072761,0
+IFF.US,D,20010920,000000,20.5118,20.5118,20.1641,20.3622,517497.97737149,0
+IFF.US,D,20010921,000000,19.6046,19.8331,18.9988,19.2382,811508.81609038,0
+IFF.US,D,20010924,000000,19.3446,19.7564,19.2864,19.2864,827280.4614658,0
+IFF.US,D,20010925,000000,20.7463,20.7463,19.7238,20.637,938961.09039475,0
+IFF.US,D,20010926,000000,20.7463,21.159,20.3237,20.5562,672645.04167885,0
+IFF.US,D,20010927,000000,20.37,20.6902,20.1503,20.637,644692.39908024,0
+IFF.US,D,20010928,000000,20.7069,21.0862,20.7069,21.0044,718163.13097744,0
+IFF.US,D,20011001,000000,20.8931,20.9966,20.6301,20.8793,533527.47534251,0
+IFF.US,D,20011002,000000,20.8645,21.23,20.7837,21.1847,489801.15703308,0
+IFF.US,D,20011003,000000,20.0598,20.2932,18.7014,19.4342,3870459.8403264,0
+IFF.US,D,20011004,000000,19.4421,19.4421,18.2797,19.2964,2130383.2207461,0
+IFF.US,D,20011005,000000,19.3042,20.3533,19.2471,20.3237,891262.42087819,0
+IFF.US,D,20011008,000000,20.1365,20.2558,19.8184,19.9583,384407.46166554,0
+IFF.US,D,20011009,000000,19.9198,20.4499,19.9022,20.2075,566737.6714555,0
+IFF.US,D,20011010,000000,20.0991,20.7837,20.0598,20.5897,414667.58044453,0
+IFF.US,D,20011011,000000,20.5188,21.0044,20.5188,20.7069,584433.05962097,0
+IFF.US,D,20011012,000000,20.6695,20.6695,20.0991,20.4961,419536.32473009,0
+IFF.US,D,20011015,000000,20.5897,20.5985,20.0991,20.3237,417230.87888512,0
+IFF.US,D,20011016,000000,20.5188,20.5897,20.1641,20.4271,399151.75732933,0
+IFF.US,D,20011017,000000,20.4813,20.6695,20.2932,20.4183,556736.23928257,0
+IFF.US,D,20011018,000000,20.4183,20.6764,20.3237,20.5985,286702.64645206,0
+IFF.US,D,20011019,000000,20.6065,21.2005,20.5562,21.1679,777270.25509807,0
+IFF.US,D,20011022,000000,21.0517,21.3147,21.0133,21.2576,738293.9064534,0
+IFF.US,D,20011023,000000,21.4999,21.5816,20.7837,21.1414,586606.53366505,0
+IFF.US,D,20011024,000000,21.1414,21.1414,20.3789,20.7207,419408.41359999,0
+IFF.US,D,20011025,000000,20.6301,21.2369,20.5897,21.2369,877926.16281326,0
+IFF.US,D,20011026,000000,21.2369,21.3925,20.971,21.3462,559164.52041915,0
+IFF.US,D,20011029,000000,21.3147,21.6122,21.1502,21.3925,528396.81779054,0
+IFF.US,D,20011030,000000,21.3925,21.3925,20.8645,21.296,508521.8645748,0
+IFF.US,D,20011031,000000,21.3147,21.9254,21.0862,21.626,710085.44159457,0
+IFF.US,D,20011101,000000,21.6339,21.9925,21.424,21.9925,380818.84384872,0
+IFF.US,D,20011102,000000,21.8447,22.0732,21.6959,21.9412,539423.5693397,0
+IFF.US,D,20011105,000000,22.5608,22.5608,21.9925,22.2112,1010637.0057997,0
+IFF.US,D,20011106,000000,21.9925,22.4938,21.9333,22.485,424535.01048116,0
+IFF.US,D,20011107,000000,22.6021,22.6021,22.2751,22.3431,640975.87013332,0
+IFF.US,D,20011108,000000,22.4938,22.5244,21.9254,22.351,584173.17668996,0
+IFF.US,D,20011109,000000,22.2268,22.3904,22.0978,22.3736,450052.26576929,0
+IFF.US,D,20011112,000000,22.3835,22.3835,21.9925,22.3017,392610.01667542,0
+IFF.US,D,20011113,000000,22.3736,22.682,22.3017,22.485,363374.20210496,0
+IFF.US,D,20011114,000000,22.5244,23.2494,22.5244,23.0937,674312.96220871,0
+IFF.US,D,20011115,000000,23.0317,23.5065,22.945,23.2099,738041.12969628,0
+IFF.US,D,20011116,000000,23.4749,23.4749,23.0228,23.14,448259.47961243,0
+IFF.US,D,20011119,000000,22.9834,23.4129,22.9834,23.4129,545964.29482592,0
+IFF.US,D,20011120,000000,23.3971,23.4366,23.2494,23.3262,360939.82996218,0
+IFF.US,D,20011121,000000,23.2099,23.3509,23.0533,23.3193,535192.35036927,0
+IFF.US,D,20011123,000000,23.2799,23.607,23.2494,23.5922,150662.05341211,0
+IFF.US,D,20011126,000000,23.5065,23.5065,23.2878,23.3341,430949.85517266,0
+IFF.US,D,20011127,000000,23.2878,23.3193,22.9065,23.0858,333118.14399677,0
+IFF.US,D,20011128,000000,23.0613,23.3104,22.8268,23.14,202718.83786152,0
+IFF.US,D,20011129,000000,23.14,23.14,22.8268,23.0858,177330.50887119,0
+IFF.US,D,20011130,000000,22.9065,23.3597,22.9065,23.2494,378633.18779226,0
+IFF.US,D,20011203,000000,22.8268,23.0228,22.6268,22.8977,385427.70520328,0
+IFF.US,D,20011204,000000,22.9065,23.0317,22.7637,23.0317,212461.40227113,0
+IFF.US,D,20011205,000000,23.0317,24.0364,23.0317,23.8562,577376.62894354,0
+IFF.US,D,20011206,000000,23.7783,23.7783,23.14,23.404,346198.57980149,0
+IFF.US,D,20011207,000000,23.4129,23.4129,22.7489,22.9361,322347.21470782,0
+IFF.US,D,20011210,000000,22.8268,22.9834,22.6179,22.7982,404151.45824809,0
+IFF.US,D,20011211,000000,22.7184,22.9608,22.4544,22.6977,397610.73276188,0
+IFF.US,D,20011212,000000,22.7578,22.8681,22.5392,22.6101,258108.41786752,0
+IFF.US,D,20011213,000000,22.5244,22.7489,22.3736,22.4544,324395.82312489,0
+IFF.US,D,20011214,000000,22.4544,22.7184,22.3736,22.5244,239006.0072709,0
+IFF.US,D,20011217,000000,22.3342,22.8977,22.3077,22.8041,411460.66568263,0
+IFF.US,D,20011218,000000,22.682,23.3262,22.682,23.1696,288368.53664651,0
+IFF.US,D,20011219,000000,23.1785,23.5153,22.945,23.3429,286702.64645206,0
+IFF.US,D,20011220,000000,23.2267,23.3104,23.0228,23.0937,272853.72869901,0
+IFF.US,D,20011221,000000,23.2099,23.2099,22.7056,22.8603,496211.9410538,0
+IFF.US,D,20011224,000000,22.7489,23.0129,22.7489,22.9608,88856.613546901,0
+IFF.US,D,20011226,000000,22.8819,23.2189,22.8681,23.0129,208488.0358963,0
+IFF.US,D,20011227,000000,23.1696,23.1696,22.7637,22.8268,219132.06922285,0
+IFF.US,D,20011228,000000,22.7115,22.8751,22.6396,22.7578,258237.34416532,0
+IFF.US,D,20011231,000000,22.8268,22.8681,22.5775,22.6475,275163.23521477,0
+IFF.US,D,20020102,000000,22.7489,22.7489,22.0082,22.5244,545964.29482592,0
+IFF.US,D,20020103,000000,22.4061,22.5392,22.0131,22.2436,565585.45611686,0
+IFF.US,D,20020104,000000,22.2525,22.485,22.2525,22.4465,382352.76224228,0
+IFF.US,D,20020107,000000,22.485,22.6021,21.9925,22.1343,345422.99167928,0
+IFF.US,D,20020108,000000,22.0554,22.0909,21.7984,21.9865,379405.73041138,0
+IFF.US,D,20020109,000000,21.9925,22.2436,21.9176,22.0082,260547.8658488,0
+IFF.US,D,20020110,000000,22.021,22.021,21.626,21.626,448383.33007174,0
+IFF.US,D,20020111,000000,21.6477,21.9687,21.6122,21.7028,450821.76288532,0
+IFF.US,D,20020114,000000,21.494,21.6044,20.8862,20.9,639818.57895619,0
+IFF.US,D,20020115,000000,20.9,21.6408,20.832,21.5984,741241.953452,0
+IFF.US,D,20020116,000000,21.5984,21.9008,21.4368,21.5738,443640.46658088,0
+IFF.US,D,20020117,000000,21.5324,21.5984,21.1177,21.5245,593018.33285346,0
+IFF.US,D,20020118,000000,21.5245,21.7984,21.494,21.5393,527116.6913218,0
+IFF.US,D,20020122,000000,21.6801,21.9925,21.6477,21.8752,410434.33113869,0
+IFF.US,D,20020123,000000,22.682,22.682,22.1264,22.2268,533782.28243502,0
+IFF.US,D,20020124,000000,22.3342,22.3342,22.021,22.1658,461462.75070876,0
+IFF.US,D,20020125,000000,22.1756,22.7815,22.1421,22.5845,391202.99424427,0
+IFF.US,D,20020128,000000,22.5106,22.5164,21.7984,21.9333,784967.25659372,0
+IFF.US,D,20020129,000000,22.1421,22.22,21.956,22.021,1189501.4330645,0
+IFF.US,D,20020130,000000,22.1421,23.6995,22.1264,23.3262,839073.66462788,0
+IFF.US,D,20020131,000000,23.3597,23.3597,22.8268,22.9361,699182.54050473,0
+IFF.US,D,20020201,000000,22.9361,23.7783,22.8445,23.6709,623537.31939576,0
+IFF.US,D,20020204,000000,23.6562,23.7626,23.3509,23.5922,456589.9457524,0
+IFF.US,D,20020205,000000,23.8207,24.5831,23.7626,24.5054,1321185.9415069,0
+IFF.US,D,20020206,000000,25.1515,25.1515,24.1842,24.46,821767.08569122,0
+IFF.US,D,20020207,000000,24.4433,24.6994,24.1231,24.6215,607510.86692782,0
+IFF.US,D,20020208,000000,24.4679,24.5831,24.1073,24.527,338759.43090146,0
+IFF.US,D,20020211,000000,24.5201,25.1436,24.4846,25.0835,453388.10682899,0
+IFF.US,D,20020212,000000,24.9279,25.5722,24.7752,25.5189,941391.40186673,0
+IFF.US,D,20020213,000000,25.4174,25.6293,24.6994,25.1436,918959.24121659,0
+IFF.US,D,20020214,000000,25.1515,25.2323,24.7713,24.9949,539553.51080521,0
+IFF.US,D,20020215,000000,25.1515,25.4717,24.9279,25.314,370423.5266085,0
+IFF.US,D,20020219,000000,25.2323,25.2983,24.9772,25.2688,277599.63769295,0
+IFF.US,D,20020220,000000,25.1663,25.4569,24.8058,25.4174,383505.99274862,0
+IFF.US,D,20020221,000000,25.4244,25.6746,25.1515,25.5021,447103.20360299,0
+IFF.US,D,20020222,000000,25.5416,26.1445,25.5337,25.9395,453263.24120199,0
+IFF.US,D,20020225,000000,25.9957,26.3376,25.6589,25.912,735470.72508181,0
+IFF.US,D,20020226,000000,25.912,25.912,25.5337,25.6667,518395.38561762,0
+IFF.US,D,20020227,000000,25.6509,26.04,25.6135,25.8903,330296.99296058,0
+IFF.US,D,20020228,000000,25.6903,26.3532,25.6903,26.2597,503140.46060112,0
+IFF.US,D,20020301,000000,26.2657,26.6114,26.1445,26.6114,369403.28307076,0
+IFF.US,D,20020304,000000,26.6419,27.0547,26.4922,26.8517,566602.65415149,0
+IFF.US,D,20020305,000000,26.7532,26.7601,26.0637,26.307,320679.29417797,0
+IFF.US,D,20020306,000000,26.4065,26.509,26.1021,26.4143,663027.34289625,0
+IFF.US,D,20020307,000000,26.4143,26.4143,26.0637,26.2597,814582.74388369,0
+IFF.US,D,20020308,000000,26.2981,26.4065,25.5869,25.8312,880358.50462064,0
+IFF.US,D,20020311,000000,25.8312,25.8627,25.4174,25.8391,330935.5334434,0
+IFF.US,D,20020312,000000,25.7603,25.7603,25.4244,25.5968,461849.52960217,0
+IFF.US,D,20020313,000000,25.5968,25.9395,25.4244,25.6509,563788.6092892,0
+IFF.US,D,20020314,000000,25.6509,25.9218,25.6509,25.8814,690341.44501203,0
+IFF.US,D,20020315,000000,25.9395,26.9138,25.9051,26.7532,700084.00942165,0
+IFF.US,D,20020318,000000,26.4852,26.8901,26.4469,26.6961,545316.6178338,0
+IFF.US,D,20020319,000000,26.703,27.1324,26.5266,26.9857,379150.92331888,0
+IFF.US,D,20020320,000000,27.093,27.3984,26.829,26.9059,372738.10896276,0
+IFF.US,D,20020321,000000,26.9138,27.0389,26.5,26.7267,592761.49542555,0
+IFF.US,D,20020322,000000,26.8202,26.9463,26.4852,26.7187,226951.9060101,0
+IFF.US,D,20020325,000000,26.7906,26.7906,26.3927,26.4922,193742.72506483,0
+IFF.US,D,20020326,000000,26.1445,26.7119,25.9051,26.703,301960.61697165,0
+IFF.US,D,20020327,000000,26.7119,26.8665,26.6015,26.7906,198355.64709017,0
+IFF.US,D,20020328,000000,26.7119,26.9463,26.6419,26.767,232079.51805898,0
+IFF.US,D,20020401,000000,26.7739,27.102,26.4143,26.968,465698.03035,0
+IFF.US,D,20020402,000000,26.9059,27.4851,26.7739,27.362,586223.81544243,0
+IFF.US,D,20020403,000000,27.4054,27.4054,26.767,26.829,322857.84406054,0
+IFF.US,D,20020404,000000,26.829,27.2251,26.7906,27.0389,516603.61462846,0
+IFF.US,D,20020405,000000,27.102,27.4851,27.0467,27.2191,346066.6080006,0
+IFF.US,D,20020408,000000,27.102,27.555,27.102,27.5087,302344.35036197,0
+IFF.US,D,20020409,000000,27.3285,27.688,27.2724,27.5393,617642.24056625,0
+IFF.US,D,20020410,000000,27.5856,28.4515,27.5856,28.3126,325936.84769234,0
+IFF.US,D,20020411,000000,28.3126,28.6682,28.1638,28.348,314910.09614318,0
+IFF.US,D,20020412,000000,28.3175,28.6022,27.9619,28.5697,311831.09251138,0
+IFF.US,D,20020415,000000,28.5125,28.5125,28.0003,28.1402,347734.52853045,0
+IFF.US,D,20020416,000000,27.9441,28.1698,27.6477,27.9441,921650.45078728,0
+IFF.US,D,20020417,000000,27.7875,27.7875,27.3709,27.4201,611352.26150175,0
+IFF.US,D,20020418,000000,27.428,27.4851,26.7119,27.2644,807024.82036284,0
+IFF.US,D,20020419,000000,27.4428,27.6309,27.2644,27.5768,293499.19419847,0
+IFF.US,D,20020422,000000,27.555,27.555,27.0547,27.1482,479033.27324723,0
+IFF.US,D,20020423,000000,27.0251,27.0684,26.829,26.9059,354914.80966718,0
+IFF.US,D,20020424,000000,27.1749,27.2408,26.8586,26.9532,238487.25657659,0
+IFF.US,D,20020425,000000,26.4065,26.4065,23.4276,24.6137,2819312.5674886,0
+IFF.US,D,20020426,000000,24.6215,25.0757,24.4107,24.7496,1082302.7695277,0
+IFF.US,D,20020429,000000,24.6432,24.8807,24.3782,24.6068,432612.69986402,0
+IFF.US,D,20020430,000000,24.4896,24.8659,24.3782,24.6432,608021.49628054,0
+IFF.US,D,20020501,000000,24.6767,24.9554,24.3782,24.8659,542501.55780381,0
+IFF.US,D,20020502,000000,24.8807,25.5642,24.8225,25.3229,484802.47128203,0
+IFF.US,D,20020503,000000,25.3377,25.448,24.9772,25.3721,276312.40505032,0
+IFF.US,D,20020506,000000,25.4174,25.4795,25.0835,25.12,435692.71866352,0
+IFF.US,D,20020507,000000,25.1268,25.3377,24.9338,25.12,244515.32237468,0
+IFF.US,D,20020508,000000,25.2244,25.6509,24.9554,25.6214,681110.52512283,0
+IFF.US,D,20020509,000000,25.6135,26.0184,25.5416,25.8489,449414.74045417,0
+IFF.US,D,20020510,000000,25.8756,25.9485,25.4569,25.6982,355042.72079729,0
+IFF.US,D,20020513,000000,25.6441,25.8233,25.5968,25.8233,382097.95514977,0
+IFF.US,D,20020514,000000,25.9485,26.0115,25.6441,25.8489,394792.62722879,0
+IFF.US,D,20020515,000000,25.8756,25.9888,25.6214,25.7189,266441.92951059,0
+IFF.US,D,20020516,000000,25.8007,26.1445,25.8007,26.1109,437360.63919337,0
+IFF.US,D,20020517,000000,26.1445,26.2213,25.8814,26.1652,383377.06645081,0
+IFF.US,D,20020520,000000,26.1652,26.1652,25.9485,26.0115,334912.96048903,0
+IFF.US,D,20020521,000000,26.0489,26.2213,25.9651,26.0637,336578.85068349,0
+IFF.US,D,20020522,000000,26.1021,26.1976,25.9957,26.0637,297856.29396362,0
+IFF.US,D,20020523,000000,26.0637,26.0637,25.7258,25.8627,486856.15553759,0
+IFF.US,D,20020524,000000,25.8489,26.1021,25.8233,25.8982,551093.93721018,0
+IFF.US,D,20020528,000000,25.9485,25.9888,25.5249,25.8312,331195.41637441,0
+IFF.US,D,20020529,000000,25.8391,25.9395,25.2244,25.4717,924986.29184699,0
+IFF.US,D,20020530,000000,25.4717,25.8391,25.4244,25.7189,417357.77484752,0
+IFF.US,D,20020531,000000,25.8007,26.2046,25.7937,26.0706,399151.75732933,0
+IFF.US,D,20020603,000000,26.0252,26.4005,25.9888,26.0637,695725.89448881,0
+IFF.US,D,20020604,000000,26.0489,26.2804,25.9218,26.0252,601741.66889304,0
+IFF.US,D,20020605,000000,26.2213,26.8665,26.0252,26.7187,400177.07670557,0
+IFF.US,D,20020606,000000,26.7906,26.8586,26.2528,26.4005,339140.11878867,0
+IFF.US,D,20020607,000000,26.4065,26.6419,26.04,26.2124,420949.43816743,0
+IFF.US,D,20020610,000000,26.1828,26.307,25.8756,26.1828,313115.27965092,0
+IFF.US,D,20020611,000000,26.37,26.6271,26.0775,26.1652,355680.24611241,0
+IFF.US,D,20020612,000000,26.175,26.9463,26.175,26.8833,407481.2083016,0
+IFF.US,D,20020613,000000,26.8517,26.8517,26.4469,26.509,429927.58129953,0
+IFF.US,D,20020614,000000,26.4065,26.439,25.8903,26.1179,459413.12712399,0
+IFF.US,D,20020617,000000,26.1592,26.9138,25.8312,26.8586,418512.02052156,0
+IFF.US,D,20020618,000000,26.5631,26.7906,26.2657,26.3376,336705.74664589,0
+IFF.US,D,20020619,000000,26.4065,26.7906,26.2292,26.2292,236821.36638213,0
+IFF.US,D,20020620,000000,26.0568,26.0942,24.9486,25.3229,1128985.2561772,0
+IFF.US,D,20020621,000000,25.0363,25.3377,24.92,25.1987,1190013.0775848,0
+IFF.US,D,20020624,000000,25.1987,25.5249,25.0028,25.1811,588919.08568392,0
+IFF.US,D,20020625,000000,25.0028,25.3229,24.3782,24.46,664181.58857028,0
+IFF.US,D,20020626,000000,24.46,24.6363,23.9429,24.5831,593657.88850398,0
+IFF.US,D,20020627,000000,24.5654,24.8058,24.2639,24.8058,570194.31747141,0
+IFF.US,D,20020628,000000,24.8973,25.3377,24.8491,24.985,1047305.878264,0
+IFF.US,D,20020701,000000,25.0687,25.0687,24.4974,24.856,383505.99274862,0
+IFF.US,D,20020702,000000,24.8491,24.8491,24.068,24.0847,324395.82312489,0
+IFF.US,D,20020703,000000,24.068,24.46,23.1242,23.7626,469802.35335803,0
+IFF.US,D,20020705,000000,23.6837,24.6215,23.6779,24.527,199637.80389432,0
+IFF.US,D,20020708,000000,24.5654,24.7644,24.3477,24.5654,248490.71908491,0
+IFF.US,D,20020709,000000,24.5654,25.1042,24.5654,24.7249,524167.62915551,0
+IFF.US,D,20020710,000000,24.7644,25.0619,24.2,24.2561,458389.83808316,0
+IFF.US,D,20020711,000000,24.1842,24.2965,23.4602,23.8896,577123.85218644,0
+IFF.US,D,20020712,000000,23.8896,24.2384,23.3509,23.6247,284523.08140178,0
+IFF.US,D,20020715,000000,23.6,23.6,22.2673,23.2267,447748.85025971,0
+IFF.US,D,20020716,000000,23.2021,23.2494,22.1756,22.6475,416462.39693679,0
+IFF.US,D,20020717,000000,23.0317,23.2799,22.7637,22.9361,500065.51764012,0
+IFF.US,D,20020718,000000,23.0691,23.3902,22.6268,22.7184,470569.82013866,0
+IFF.US,D,20020719,000000,22.2841,22.4544,21.557,21.6565,520830.7729281,0
+IFF.US,D,20020722,000000,21.3374,22.4938,21.159,21.1679,864849.78767933,0
+IFF.US,D,20020723,000000,21.1679,22.2673,21.1679,21.6644,692262.14229899,0
+IFF.US,D,20020724,000000,20.8931,22.7332,20.7591,22.682,1088335.9111643,0
+IFF.US,D,20020725,000000,22.5322,23.3026,22.2673,22.9992,785867.71034294,0
+IFF.US,D,20020726,000000,23.0317,23.1322,22.4938,22.8268,405050.89682962,0
+IFF.US,D,20020729,000000,23.0691,23.4276,22.8819,23.3026,552502.98997674,0
+IFF.US,D,20020730,000000,23.2267,23.3509,22.5845,22.7578,503774.94041315,0
+IFF.US,D,20020731,000000,22.9125,23.5852,22.8356,23.5213,450950.68918312,0
+IFF.US,D,20020801,000000,20.3789,23.5213,20.0351,22.6268,2782771.6061543,0
+IFF.US,D,20020802,000000,22.4298,22.6475,21.9777,22.1835,679953.2339457,0
+IFF.US,D,20020805,000000,21.9254,22.3017,21.6477,21.7127,509551.24462183,0
+IFF.US,D,20020806,000000,21.9008,23.0691,21.9008,22.6179,954345.95687674,0
+IFF.US,D,20020807,000000,22.6396,23.077,22.5933,22.9538,486212.53921627,0
+IFF.US,D,20020808,000000,22.9608,23.2956,22.8198,22.9273,968578.60802011,0
+IFF.US,D,20020809,000000,22.9361,23.6414,22.9125,23.3104,369403.28307076,0
+IFF.US,D,20020812,000000,23.2878,23.4671,23.1085,23.3026,243362.09186834,0
+IFF.US,D,20020813,000000,23.1873,23.8423,23.0937,23.4513,475187.81800251,0
+IFF.US,D,20020814,000000,23.4513,24.5989,23.3026,24.4521,903568.28372839,0
+IFF.US,D,20020816,000000,24.527,24.7969,24.2216,24.4974,339270.06025418,0
+IFF.US,D,20020819,000000,24.4974,25.0264,24.46,24.8807,408379.63171543,0
+IFF.US,D,20020820,000000,24.8659,24.9949,24.3851,24.6511,326321.59625035,0
+IFF.US,D,20020821,000000,24.6846,24.9043,24.5201,24.7249,391456.78616908,0
+IFF.US,D,20020822,000000,24.8807,25.2983,24.7161,25.2067,327730.6490169,0
+IFF.US,D,20020823,000000,25.2067,25.2067,24.7161,24.7407,357862.85666578,0
+IFF.US,D,20020826,000000,24.8973,25.0521,24.6068,24.8807,369531.19420086,0
+IFF.US,D,20020827,000000,25.1811,25.247,24.7821,25.0619,376066.84384858,0
+IFF.US,D,20020828,000000,25.0619,25.1987,24.6068,24.6068,390173.61419724,0
+IFF.US,D,20020829,000000,24.5831,24.8727,24.3782,24.7407,338372.65200805,0
+IFF.US,D,20020830,000000,24.6846,25.1732,24.5831,24.7969,378633.18779226,0
+IFF.US,D,20020903,000000,24.6068,24.6068,23.999,24.068,327351.99146508,0
+IFF.US,D,20020904,000000,24.1842,24.7644,24.0286,24.7644,305163.47106276,0
+IFF.US,D,20020905,000000,24.6432,24.7249,24.46,24.6068,405177.79279203,0
+IFF.US,D,20020906,000000,24.7249,24.8807,24.4107,24.6915,257722.65414181,0
+IFF.US,D,20020909,000000,24.6767,24.9279,24.4187,24.7752,357606.01923788,0
+IFF.US,D,20020910,000000,24.6068,24.8314,24.3043,24.6215,841256.27518125,0
+IFF.US,D,20020911,000000,24.6511,24.7969,24.4974,24.6363,309907.34972132,0
+IFF.US,D,20020912,000000,24.527,24.5329,23.9507,24.0206,455692.53750627,0
+IFF.US,D,20020913,000000,23.9911,23.9911,23.5213,23.9113,516469.61249216,0
+IFF.US,D,20020917,000000,24.527,24.527,23.7252,23.8345,406713.74152097,0
+IFF.US,D,20020918,000000,23.8119,23.8423,23.3104,23.7783,407356.3426746,0
+IFF.US,D,20020919,000000,23.8207,24.3782,23.7153,23.9113,630720.64603558,0
+IFF.US,D,20020920,000000,24.0286,24.2472,23.9014,24.192,757783.09594343,0
+IFF.US,D,20020923,000000,23.8029,24.0768,23.6837,23.9113,304008.21022103,0
+IFF.US,D,20020924,000000,23.8029,23.8119,22.9696,22.9834,415566.00385836,0
+IFF.US,D,20020925,000000,23.1696,23.9507,23.1164,23.7872,656747.51550873,0
+IFF.US,D,20020926,000000,23.8808,24.8807,23.741,24.8491,647899.31384214,0
+IFF.US,D,20020927,000000,24.8491,25.0757,24.4974,24.6363,588919.08568392,0
+IFF.US,D,20020930,000000,24.5329,24.6915,24.0128,24.6137,594943.09081122,0
+IFF.US,D,20021001,000000,24.8807,25.5249,24.8225,25.5249,667774.2670579,0
+IFF.US,D,20021002,000000,25.5337,25.7051,24.9554,25.1112,670849.21001889,0
+IFF.US,D,20021003,000000,25.1515,25.9651,25.1515,25.4402,568530.45761236,0
+IFF.US,D,20021004,000000,25.3889,25.6056,24.7821,25.0441,648797.73725597,0
+IFF.US,D,20021007,000000,25.1515,26.2292,25.1515,26.0115,1102696.4734377,0
+IFF.US,D,20021008,000000,26.0775,26.4636,25.7691,25.9307,943190.27902979,0
+IFF.US,D,20021009,000000,25.9307,26.2124,25.5722,25.8558,637002.50375849,0
+IFF.US,D,20021010,000000,25.9218,26.2804,25.6509,26.0775,977934.39353632,0
+IFF.US,D,20021011,000000,25.8095,26.0775,25.7258,26.0775,1367982.1269388,0
+IFF.US,D,20021014,000000,26.0775,26.8044,26.0046,26.8044,426720.66653762,0
+IFF.US,D,20021015,000000,27.7028,27.7412,26.767,26.8665,1066535.184823,0
+IFF.US,D,20021016,000000,26.8753,27.2339,26.4301,26.6784,456466.0952931,0
+IFF.US,D,20021017,000000,27.0467,27.2792,26.8517,26.8586,702389.45526662,0
+IFF.US,D,20021018,000000,26.8586,27.0763,26.6734,26.8901,537498.81138194,0
+IFF.US,D,20021021,000000,26.8665,27.1482,26.7187,27.1482,567503.10790073,0
+IFF.US,D,20021022,000000,27.1482,27.1905,26.04,26.4065,482751.83252956,0
+IFF.US,D,20021023,000000,26.2725,26.6192,26.0775,26.5336,367225.74835589,0
+IFF.US,D,20021024,000000,26.8517,26.8833,25.7051,25.7691,510703.45996047,0
+IFF.US,D,20021025,000000,25.777,25.9651,25.3791,25.7937,720214.78489761,0
+IFF.US,D,20021028,000000,25.9218,25.9218,25.3062,25.448,639438.90623667,0
+IFF.US,D,20021029,000000,25.448,26.4636,25.448,26.2725,848947.18567071,0
+IFF.US,D,20021030,000000,26.3149,26.5,26.0863,26.1652,510318.71140246,0
+IFF.US,D,20021031,000000,26.1592,26.2725,25.8756,25.9218,419794.1773257,0
+IFF.US,D,20021101,000000,25.9051,26.3149,25.7691,26.2528,610071.11986531,0
+IFF.US,D,20021104,000000,26.6192,26.6192,25.6509,25.6509,634694.01241041,0
+IFF.US,D,20021105,000000,25.4638,26.1021,25.4638,26.0046,551346.7139673,0
+IFF.US,D,20021106,000000,26.0184,26.0184,25.4244,25.8095,523652.93913199,0
+IFF.US,D,20021107,000000,25.7849,25.8233,25.3721,25.5642,401460.2486774,0
+IFF.US,D,20021108,000000,25.712,26.1976,25.6056,25.6381,406072.15553506,0
+IFF.US,D,20021111,000000,25.5189,25.9888,25.0619,25.0983,247852.17860209,0
+IFF.US,D,20021112,000000,25.1436,25.5642,25.0363,25.1042,405948.30507574,0
+IFF.US,D,20021113,000000,25.1112,25.4322,24.92,25.1112,405815.31810714,0
+IFF.US,D,20021114,000000,25.2323,25.8756,25.1987,25.7426,260547.8658488,0
+IFF.US,D,20021115,000000,25.6903,26.04,25.5968,25.9395,245027.9820628,0
+IFF.US,D,20021118,000000,25.9395,25.9395,25.4638,25.5416,293755.01645869,0
+IFF.US,D,20021119,000000,25.5504,25.8814,25.5249,25.5722,357223.30101526,0
+IFF.US,D,20021120,000000,25.581,25.6056,25.255,25.5574,381710.16108866,0
+IFF.US,D,20021121,000000,25.6509,26.0115,25.4007,25.9651,497115.44030612,0
+IFF.US,D,20021122,000000,25.9651,26.1179,25.8095,25.9563,295544.75711244,0
+IFF.US,D,20021125,000000,26.0775,26.175,25.7336,26.0489,275800.7605299,0
+IFF.US,D,20021126,000000,26.0489,26.0489,25.5337,25.6441,269389.97650919,0
+IFF.US,D,20021127,000000,25.1889,25.6509,25.0983,25.4244,588016.60159929,0
+IFF.US,D,20021129,000000,25.0363,25.6509,25.0363,25.5189,214639.9521537,0
+IFF.US,D,20021202,000000,25.5416,25.581,24.8659,25.1515,425692.3016583,0
+IFF.US,D,20021203,000000,25.1889,25.6441,25.1112,25.3791,310806.78830285,0
+IFF.US,D,20021204,000000,25.3791,25.8814,25.3229,25.6214,361068.75625999,0
+IFF.US,D,20021205,000000,25.5416,25.7189,25.1604,25.2934,252462.05512435,0
+IFF.US,D,20021206,000000,25.1889,25.6214,25.1732,25.5968,255545.11942694,0
+IFF.US,D,20021209,000000,25.4638,25.6982,25.3475,25.3938,508270.10298538,0
+IFF.US,D,20021210,000000,25.5416,25.8391,25.3721,25.8312,424413.19035725,0
+IFF.US,D,20021211,000000,25.7258,25.7937,25.5021,25.6441,354400.11964367,0
+IFF.US,D,20021212,000000,25.7258,25.7258,25.2746,25.4174,195922.29011509,0
+IFF.US,D,20021213,000000,25.1268,25.6381,25.1112,25.4865,293882.92758879,0
+IFF.US,D,20021216,000000,25.6135,26.04,25.314,25.9651,378250.46956964,0
+IFF.US,D,20021217,000000,25.8982,25.9485,25.6509,25.6509,296828.94425199,0
+IFF.US,D,20021218,000000,25.6589,25.9307,25.6381,25.8686,356711.65649484,0
+IFF.US,D,20021219,000000,25.8686,25.9651,25.6903,25.8627,397482.82163178,0
+IFF.US,D,20021220,000000,26.0046,26.5877,26.0046,26.4685,587504.95707888,0
+IFF.US,D,20021223,000000,26.509,26.509,26.2657,26.4233,421972.72720827,0
+IFF.US,D,20021224,000000,26.2371,26.509,26.2371,26.3927,77062.395217113,0
+IFF.US,D,20021226,000000,26.4685,26.7739,26.4005,26.7267,207973.34587279,0
+IFF.US,D,20021227,000000,26.7267,26.8202,26.5473,26.7187,526599.97096289,0
+IFF.US,D,20021230,000000,26.9138,27.3373,26.7739,27.2251,546217.07158302,0
+IFF.US,D,20021231,000000,27.2251,27.3758,26.9463,27.2408,385943.4103945,0
+IFF.US,D,20030102,000000,27.3216,27.8259,27.2871,27.7718,764831.40527927,0
+IFF.US,D,20030103,000000,27.7718,27.8259,27.555,27.7875,555966.74216654,0
+IFF.US,D,20030106,000000,27.7481,28.4199,27.7107,28.3904,505830.65500411,0
+IFF.US,D,20030107,000000,28.217,28.3332,27.8259,27.9441,415819.79578317,0
+IFF.US,D,20030108,000000,27.9441,28.023,27.625,27.7107,517497.97737149,0
+IFF.US,D,20030109,000000,27.6713,28.1776,27.6713,28.1776,351069.35442246,0
+IFF.US,D,20030110,000000,28.0988,28.1914,27.9619,28.1914,532244.30337067,0
+IFF.US,D,20030113,000000,28.2387,28.3332,27.5324,27.5994,480312.38454828,0
+IFF.US,D,20030114,000000,27.555,27.5856,27.102,27.2792,410820.09486441,0
+IFF.US,D,20030115,000000,27.3127,27.362,26.7906,26.9946,248236.9271601,0
+IFF.US,D,20030116,000000,27.1649,27.5472,27.0467,27.362,374662.86692053,0
+IFF.US,D,20030117,000000,27.2792,27.5245,26.8901,26.9138,403380.94596437,0
+IFF.US,D,20030121,000000,26.703,27.0093,26.6419,26.6636,364401.55181659,0
+IFF.US,D,20030122,000000,26.6636,26.7808,26.307,26.3848,425436.47939808,0
+IFF.US,D,20030123,000000,26.37,26.4301,26.1445,26.2213,457751.29760034,0
+IFF.US,D,20030124,000000,26.2213,26.2528,25.4943,25.5416,468386.19441759,0
+IFF.US,D,20030127,000000,25.4244,25.5722,25.0904,25.1515,675467.20788275,0
+IFF.US,D,20030128,000000,25.4174,25.6135,25.3229,25.4569,467749.68427016,0
+IFF.US,D,20030129,000000,25.4569,25.4569,24.8727,25.3062,414921.37236934,0
+IFF.US,D,20030130,000000,25.3062,25.3229,24.8136,24.8895,410046.53707759,0
+IFF.US,D,20030131,000000,24.7644,24.92,24.4896,24.66,1069231.4702322,0
+IFF.US,D,20030203,000000,24.6915,24.9772,24.6215,24.8402,647510.50461334,0
+IFF.US,D,20030204,000000,24.7644,24.9949,24.5753,24.9279,326708.37514376,0
+IFF.US,D,20030205,000000,25.0835,25.3889,24.7821,24.8491,279644.18543923,0
+IFF.US,D,20030206,000000,24.8491,25.2746,24.6846,25.1663,385427.70520328,0
+IFF.US,D,20030207,000000,25.2323,25.4007,24.5831,24.7082,311194.58236395,0
+IFF.US,D,20030210,000000,24.7821,25.1811,24.5911,24.8973,223871.88721061,0
+IFF.US,D,20030211,000000,25.1889,25.3229,24.4187,24.6068,562501.37664656,0
+IFF.US,D,20030212,000000,24.5753,24.9121,24.4255,24.6432,548785.44586211,0
+IFF.US,D,20030213,000000,24.6432,24.6994,24.2472,24.527,348116.23158536,0
+IFF.US,D,20030214,000000,24.4521,24.8402,24.3191,24.7082,304522.90024454,0
+IFF.US,D,20030218,000000,24.7082,25.0835,24.6363,24.8225,366586.19270537,0
+IFF.US,D,20030219,000000,24.8807,24.8807,24.4107,24.66,243872.72122106,0
+IFF.US,D,20030220,000000,24.856,24.856,24.2807,24.4107,262984.26832698,0
+IFF.US,D,20030221,000000,24.2965,24.9043,24.2384,24.8659,417357.77484752,0
+IFF.US,D,20030224,000000,24.7969,24.7969,24.2965,24.3191,198613.49968578,0
+IFF.US,D,20030225,000000,24.2561,24.4521,23.9507,24.4107,381075.68127664,0
+IFF.US,D,20030226,000000,24.527,24.527,24.0512,24.0847,216432.73831056,0
+IFF.US,D,20030227,000000,24.1537,24.5585,24.0916,24.3477,215540.40590294,0
+IFF.US,D,20030228,000000,24.527,24.5831,24.2147,24.3398,324785.64752139,0
+IFF.US,D,20030303,000000,24.3704,24.6688,24.1309,24.2639,295930.52083816,0
+IFF.US,D,20030304,000000,24.2147,24.3477,23.2189,23.2956,740214.60374036,0
+IFF.US,D,20030305,000000,23.2494,23.4995,22.9273,23.4995,676617.39288599,0
+IFF.US,D,20030306,000000,23.4276,23.5213,23.0858,23.3647,759576.897268,0
+IFF.US,D,20030307,000000,23.2652,23.537,23.14,23.5213,437872.28371379,0
+IFF.US,D,20030310,000000,23.4828,23.5439,23.0129,23.0228,247465.39970867,0
+IFF.US,D,20030311,000000,23.0533,23.272,22.8751,23.1785,510444.59219716,0
+IFF.US,D,20030312,000000,23.1785,23.2099,22.812,23.1785,260668.67080501,0
+IFF.US,D,20030313,000000,23.3262,23.5764,23.2878,23.4749,565964.11366867,0
+IFF.US,D,20030314,000000,23.5213,23.8423,23.2878,23.2956,1031666.2046894,0
+IFF.US,D,20030317,000000,23.2494,23.9507,23.1322,23.9113,937676.90325521,0
+IFF.US,D,20030318,000000,24.0206,24.1399,23.5685,23.6995,859207.48560694,0
+IFF.US,D,20030319,000000,23.7783,23.9113,23.6,23.8946,419282.53280528,0
+IFF.US,D,20030320,000000,23.8946,23.9665,23.5685,23.8295,595581.63129404,0
+IFF.US,D,20030321,000000,24.1399,24.527,23.9833,24.5054,410565.2877719,0
+IFF.US,D,20030324,000000,24.3782,24.4187,23.7252,23.9192,446460.60244938,0
+IFF.US,D,20030325,000000,23.7094,24.1753,23.5153,23.9665,584689.89704888,0
+IFF.US,D,20030326,000000,23.9665,24.0512,23.6148,23.7626,339140.11878867,0
+IFF.US,D,20030327,000000,23.7468,24.0995,23.5065,24.0286,492365.47064137,0
+IFF.US,D,20030328,000000,24.0286,24.3704,23.9271,24.3477,456845.76801262,0
+IFF.US,D,20030331,000000,24.3477,24.5142,23.9833,24.2472,478390.67209362,0
+IFF.US,D,20030401,000000,24.3339,24.7565,24.0364,24.3398,629311.59326904,0
+IFF.US,D,20030402,000000,24.6137,24.8659,24.4343,24.7496,302216.43923187,0
+IFF.US,D,20030403,000000,24.6511,24.6846,24.3339,24.3851,403509.87226217,0
+IFF.US,D,20030404,000000,24.4896,24.8136,24.4343,24.5585,453513.9876237,0
+IFF.US,D,20030407,000000,24.7713,25.2244,24.5989,24.6432,848821.304876,0
+IFF.US,D,20030408,000000,24.7644,24.7644,24.4187,24.5329,518010.63705961,0
+IFF.US,D,20030409,000000,24.5911,24.8314,24.2639,24.3704,475439.57959192,0
+IFF.US,D,20030410,000000,24.4107,24.6511,24.3546,24.6363,440822.36104779,0
+IFF.US,D,20030411,000000,24.6846,24.9554,24.46,24.6511,416586.2473961,0
+IFF.US,D,20030414,000000,24.7644,25.0757,24.7644,25.0687,292089.12626424,0
+IFF.US,D,20030415,000000,25.0687,25.2688,24.8225,25.2323,310934.69943295,0
+IFF.US,D,20030416,000000,25.2323,25.3062,24.8225,24.8727,468906.9754473,0
+IFF.US,D,20030417,000000,24.92,25.1358,24.8807,25.0904,300549.53386971,0
+IFF.US,D,20030421,000000,25.1663,25.2983,24.92,25.0185,226565.12711669,0
+IFF.US,D,20030422,000000,24.8895,25.912,24.8491,25.912,548272.78617399,0
+IFF.US,D,20030423,000000,25.7504,25.8627,25.5416,25.8233,394409.90900617,0
+IFF.US,D,20030424,000000,25.8233,26.2046,25.8095,26.0568,457234.57724142,0
+IFF.US,D,20030425,000000,26.0115,26.1109,25.5968,25.7504,514801.6919623,0
+IFF.US,D,20030428,000000,25.0757,25.8174,24.9554,25.5574,1385033.898783,0
+IFF.US,D,20030429,000000,25.5189,25.5504,25.0264,25.1112,734573.31683568,0
+IFF.US,D,20030430,000000,25.1112,25.12,24.7821,24.7821,981913.85091735,0
+IFF.US,D,20030501,000000,24.92,24.9554,24.4846,24.7969,563788.6092892,0
+IFF.US,D,20030502,000000,24.8491,25.2323,24.6432,25.1732,678287.34375124,0
+IFF.US,D,20030505,000000,25.1732,25.1889,24.8973,24.9554,407100.52041438,0
+IFF.US,D,20030506,000000,24.9554,24.9554,24.5585,24.6688,779195.01305583,0
+IFF.US,D,20030507,000000,24.6068,24.856,24.5201,24.8136,414667.58044453,0
+IFF.US,D,20030508,000000,24.6432,24.7713,24.3339,24.5329,286830.55758216,0
+IFF.US,D,20030509,000000,24.5654,24.7407,24.4107,24.7407,734058.62681216,0
+IFF.US,D,20030512,000000,24.7969,25.1515,24.7407,25.0757,544810.04915188,0
+IFF.US,D,20030513,000000,25.12,25.1811,24.9121,25.0983,433897.90217126,0
+IFF.US,D,20030514,000000,25.1112,25.2746,24.92,25.2618,509293.39202622,0
+IFF.US,D,20030515,000000,25.3475,25.6214,25.247,25.6214,392094.3114842,0
+IFF.US,D,20030516,000000,25.6214,25.712,25.3889,25.5189,449158.91819396,0
+IFF.US,D,20030519,000000,25.3475,25.3938,24.9338,24.9417,303237.6979373,0
+IFF.US,D,20030520,000000,24.6068,24.8727,24.0847,24.46,1210273.7945263,0
+IFF.US,D,20030521,000000,24.3339,24.6846,24.1477,24.4846,531475.82142235,0
+IFF.US,D,20030522,000000,24.527,24.8807,24.3339,24.6994,284775.8581589,0
+IFF.US,D,20030523,000000,24.6068,24.7082,24.3615,24.4758,440309.70135967,0
+IFF.US,D,20030527,000000,24.3339,24.7969,24.2807,24.6994,416720.2495324,0
+IFF.US,D,20030528,000000,24.7644,24.7969,24.4896,24.6363,491213.25530273,0
+IFF.US,D,20030529,000000,24.6846,24.6994,24.3704,24.5496,1210527.5864511,0
+IFF.US,D,20030530,000000,24.6846,24.7407,24.4019,24.4846,962292.68962641,0
+IFF.US,D,20030602,000000,24.4896,24.527,24.0512,24.1163,1215660.2743385,0
+IFF.US,D,20030603,000000,24.4433,24.4521,23.9911,24.2147,700722.54990447,0
+IFF.US,D,20030604,000000,24.2561,24.4896,24.1163,24.2965,675851.95644076,0
+IFF.US,D,20030605,000000,24.2886,24.2965,23.6837,23.9833,813302.61741495,0
+IFF.US,D,20030606,000000,24.0206,24.4433,23.9833,24.1842,944347.57020692,0
+IFF.US,D,20030609,000000,24.1753,24.2561,23.865,23.9596,478134.8498334,0
+IFF.US,D,20030610,000000,24.0206,24.2807,23.9911,24.2068,572763.70691819,0
+IFF.US,D,20030611,000000,24.1753,24.394,24.0847,24.3704,506851.91370954,0
+IFF.US,D,20030612,000000,24.7644,24.9702,24.394,24.8807,794329.13311612,0
+IFF.US,D,20030613,000000,24.9554,25.0264,24.5753,24.6068,540967.63941025,0
+IFF.US,D,20030616,000000,24.7969,25.5111,24.5753,25.5111,725854.0414669,0
+IFF.US,D,20030617,000000,25.581,25.6746,25.2983,25.5249,693926.00215805,0
+IFF.US,D,20030618,000000,25.5249,25.7189,25.1112,25.581,980119.03442508,0
+IFF.US,D,20030619,000000,25.5021,25.5111,25.1042,25.2618,698928.74857992,0
+IFF.US,D,20030620,000000,25.3889,25.4638,25.1732,25.4569,568660.39907785,0
+IFF.US,D,20030623,000000,25.4569,25.5021,24.856,25.0441,392744.01881171,0
+IFF.US,D,20030624,000000,25.0757,25.1889,24.8807,25.1889,527885.17327013,0
+IFF.US,D,20030625,000000,25.1515,25.1604,24.4679,24.5329,926650.15170605,0
+IFF.US,D,20030626,000000,24.5329,24.6846,24.3615,24.6767,920880.95367125,0
+IFF.US,D,20030627,000000,24.6846,24.8727,24.4974,24.6363,555831.72486254,0
+IFF.US,D,20030630,000000,24.6846,25.12,24.6846,24.9043,699441.40826803,0
+IFF.US,D,20030701,000000,24.8807,24.8973,24.4974,24.7249,521988.06410524,0
+IFF.US,D,20030702,000000,24.7407,24.92,24.6284,24.79,551857.34332002,0
+IFF.US,D,20030703,000000,24.79,25.0028,24.7407,24.9554,457362.48837152,0
+IFF.US,D,20030707,000000,24.9554,25.2392,24.9554,25.0521,638535.40698434,0
+IFF.US,D,20030708,000000,25.0521,25.0521,23.7872,23.999,2954712.5897102,0
+IFF.US,D,20030709,000000,23.7872,23.865,23.3193,23.3597,2698530.9601358,0
+IFF.US,D,20030710,000000,23.3597,23.4276,23.1873,23.3104,1469535.4429001,0
+IFF.US,D,20030711,000000,23.3597,23.4602,23.1951,23.1951,1192452.5255661,0
+IFF.US,D,20030714,000000,23.5518,23.5518,23.1607,23.3971,885876.95623371,0
+IFF.US,D,20030715,000000,23.4749,23.5153,23.2021,23.2405,730983.68385116,0
+IFF.US,D,20030716,000000,23.3597,23.4276,23.0375,23.14,700470.78831506,0
+IFF.US,D,20030717,000000,23.14,23.4513,23.077,23.3193,934086.25510299,0
+IFF.US,D,20030718,000000,23.3971,23.5439,23.2572,23.4749,494038.46700972,0
+IFF.US,D,20030721,000000,23.5518,23.6837,23.2336,23.4454,720982.25167823,0
+IFF.US,D,20030722,000000,23.3509,23.6837,23.3341,23.6779,515192.53152651,0
+IFF.US,D,20030723,000000,23.6709,23.6779,23.3971,23.4907,520830.7729281,0
+IFF.US,D,20030724,000000,23.5153,23.7094,23.3429,23.3647,766885.08953483,0
+IFF.US,D,20030725,000000,23.5518,23.5685,23.2494,23.4366,501215.70264336,0
+IFF.US,D,20030728,000000,23.4208,23.6335,23.3341,23.6148,661874.1123899,0
+IFF.US,D,20030729,000000,23.4995,23.5922,23.3971,23.4602,1012812.5101791,0
+IFF.US,D,20030730,000000,23.5518,23.5922,23.4513,23.5518,1050767.6001184,0
+IFF.US,D,20030731,000000,23.7468,23.7468,23.4749,23.5153,1170141.1698722,0
+IFF.US,D,20030801,000000,23.5213,23.5852,23.3341,23.4454,564686.01753533,0
+IFF.US,D,20030804,000000,23.3647,23.404,23.1085,23.2021,918443.53602538,0
+IFF.US,D,20030805,000000,23.2267,23.2405,22.7637,23.2405,1929463.2600477,0
+IFF.US,D,20030806,000000,23.3597,23.8345,23.14,23.5153,996402.32432092,0
+IFF.US,D,20030807,000000,23.4907,23.6917,23.404,23.607,410304.3896732,0
+IFF.US,D,20030808,000000,23.4907,23.6,23.2878,23.5596,518395.38561762,0
+IFF.US,D,20030811,000000,23.4828,23.6641,23.4749,23.6247,374021.2809346,0
+IFF.US,D,20030812,000000,23.7872,23.7872,23.4366,23.7626,826892.66740469,0
+IFF.US,D,20030813,000000,23.6837,23.8896,23.5922,23.6483,399791.31297985,0
+IFF.US,D,20030814,000000,23.6483,23.8345,23.607,23.6837,435434.86606791,0
+IFF.US,D,20030815,000000,23.7468,23.7468,23.5685,23.5922,433256.31618534,0
+IFF.US,D,20030818,000000,23.5153,23.6917,23.3971,23.5301,1027686.7473084,0
+IFF.US,D,20030819,000000,23.5153,23.537,23.3647,23.4513,395944.84256742,0
+IFF.US,D,20030820,000000,23.4513,23.4602,23.2956,23.4208,539423.5693397,0
+IFF.US,D,20030821,000000,23.4208,23.5439,23.3735,23.5213,1032683.4027241,0
+IFF.US,D,20030822,000000,23.5596,23.5922,23.5439,23.5685,980119.03442508,0
+IFF.US,D,20030825,000000,23.5439,23.6335,23.4602,23.6148,580965.24676036,0
+IFF.US,D,20030826,000000,23.6,23.7704,23.4454,23.7468,992551.79323769,0
+IFF.US,D,20030827,000000,23.6709,23.8729,23.6709,23.7252,827405.32709281,0
+IFF.US,D,20030828,000000,23.8295,24.3782,23.5922,24.3704,1473254.0021825,0
+IFF.US,D,20030829,000000,24.3782,24.5654,24.1753,24.5654,739704.98955534,0
+IFF.US,D,20030902,000000,24.5654,24.8225,24.5585,24.7821,670339.59583388,0
+IFF.US,D,20030903,000000,24.7821,25.0363,24.6767,25.0116,567250.33114361,0
+IFF.US,D,20030904,000000,24.9554,25.6746,24.9486,25.6746,1386577.9688535,0
+IFF.US,D,20030905,000000,25.448,25.6589,25.3475,25.3889,926521.22540824,0
+IFF.US,D,20030908,000000,26.0489,26.0863,25.6135,25.8007,711620.37515583,0
+IFF.US,D,20030909,000000,25.8312,25.8312,25.4717,25.5021,484802.47128203,0
+IFF.US,D,20030910,000000,25.2746,25.4322,25.1732,25.4174,642129.10063966,0
+IFF.US,D,20030911,000000,25.581,25.581,25.314,25.4007,373248.73831548,0
+IFF.US,D,20030912,000000,25.3475,25.4865,25.12,25.4865,304396.00428214,0
+IFF.US,D,20030915,000000,25.4096,25.5642,25.2067,25.4638,398508.14100801,0
+IFF.US,D,20030916,000000,25.4569,25.7189,25.3633,25.6589,407741.09123261,0
+IFF.US,D,20030917,000000,25.6214,25.6214,25.4244,25.4638,401460.2486774,0
+IFF.US,D,20030918,000000,25.6214,25.8391,25.4244,25.8391,435948.54092373,0
+IFF.US,D,20030919,000000,25.8391,25.8903,25.6746,25.8489,539811.36340082,0
+IFF.US,D,20030922,000000,25.7336,25.912,25.6293,25.8558,408893.30657125,0
+IFF.US,D,20030923,000000,25.6746,25.7504,25.5021,25.6903,374532.92545502,0
+IFF.US,D,20030924,000000,25.8174,25.8174,25.2392,25.2746,374147.16172931,0
+IFF.US,D,20030925,000000,25.581,25.9051,25.4943,25.7426,478649.53985693,0
+IFF.US,D,20030926,000000,25.7336,25.8558,25.4322,25.6509,394792.62722879,0
+IFF.US,D,20030929,000000,25.6214,25.8756,25.5722,25.8756,306446.6430346,0
+IFF.US,D,20030930,000000,25.8174,25.912,25.4174,25.8007,416720.2495324,0
+IFF.US,D,20031001,000000,25.8903,25.9307,25.6214,25.9307,835999.73683459,0
+IFF.US,D,20031002,000000,25.9218,26.1828,25.6982,26.0568,417868.40420024,0
+IFF.US,D,20031003,000000,26.2804,26.7601,26.2459,26.37,474544.20168119,0
+IFF.US,D,20031006,000000,26.439,27.0625,26.3532,27.0625,576479.22069742,0
+IFF.US,D,20031007,000000,27.2191,27.295,26.9059,27.2724,590709.84150538,0
+IFF.US,D,20031008,000000,27.2191,27.756,26.9946,27.0251,335298.72421474,0
+IFF.US,D,20031009,000000,27.1817,27.2792,26.8753,26.9857,515959.99830714,0
+IFF.US,D,20031010,000000,27.0763,27.2123,27.0172,27.0684,206692.20423635,0
+IFF.US,D,20031013,000000,27.0684,27.3373,27.0684,27.3373,264645.08268294,0
+IFF.US,D,20031014,000000,27.3373,27.3373,26.8458,27.0625,379790.4789694,0
+IFF.US,D,20031015,000000,27.1404,27.1482,26.9138,27.0547,238747.13950759,0
+IFF.US,D,20031016,000000,27.0547,27.7186,27.0547,27.6713,435564.80753341,0
+IFF.US,D,20031017,000000,27.883,27.883,27.0389,27.1985,318108.88956348,0
+IFF.US,D,20031020,000000,27.2191,27.756,27.0852,27.7264,564171.32751181,0
+IFF.US,D,20031021,000000,27.6397,27.7963,27.3373,27.3758,301829.66033845,0
+IFF.US,D,20031022,000000,27.295,27.3906,26.8379,26.9768,605202.37557975,0
+IFF.US,D,20031023,000000,26.9768,26.9768,24.4896,24.92,2463500.3495752,0
+IFF.US,D,20031024,000000,24.9043,25.2746,24.4896,25.1112,1072692.1769189,0
+IFF.US,D,20031027,000000,25.0835,25.3308,25.0116,25.0185,685078.81565916,0
+IFF.US,D,20031028,000000,25.1515,25.2323,24.7752,25.0687,567628.98869543,0
+IFF.US,D,20031029,000000,24.9554,25.4943,24.9043,25.3633,904983.42750114,0
+IFF.US,D,20031030,000000,25.5021,25.5021,24.9702,25.2392,673415.55396258,0
+IFF.US,D,20031031,000000,25.2688,26.0115,25.2688,25.8174,499808.68021221,0
+IFF.US,D,20031103,000000,25.6589,26.0184,25.6589,25.8489,606735.27880561,0
+IFF.US,D,20031104,000000,25.8489,25.8489,25.2688,25.3721,576552.31277176,0
+IFF.US,D,20031105,000000,25.255,25.2934,24.7644,24.8895,762016.34524927,0
+IFF.US,D,20031106,000000,24.8973,25.2934,24.8058,25.2746,853307.33093895,0
+IFF.US,D,20031107,000000,25.2323,25.4096,25.0904,25.1436,432612.69986402,0
+IFF.US,D,20031110,000000,24.9554,25.0687,24.6137,24.6846,339140.11878867,0
+IFF.US,D,20031111,000000,24.7249,24.7329,24.5654,24.6363,456466.0952931,0
+IFF.US,D,20031112,000000,24.6363,24.9554,24.5585,24.9554,313627.93933904,0
+IFF.US,D,20031113,000000,24.8402,24.9338,24.4974,24.9338,416720.2495324,0
+IFF.US,D,20031114,000000,24.9338,25.0264,24.6767,24.7496,502370.96348509,0
+IFF.US,D,20031117,000000,24.6846,24.92,24.5201,24.8225,332859.27623347,0
+IFF.US,D,20031118,000000,24.8225,25.1112,24.5911,24.6068,347220.85367463,0
+IFF.US,D,20031119,000000,24.7249,24.7249,24.4255,24.5054,279395.46935292,0
+IFF.US,D,20031120,000000,24.3704,24.5654,24.1842,24.3477,495573.40057097,0
+IFF.US,D,20031121,000000,24.4521,24.6915,24.3546,24.6767,674953.53302693,0
+IFF.US,D,20031124,000000,24.7644,25.0835,24.7249,24.856,254643.65051001,0
+IFF.US,D,20031125,000000,24.9554,25.3938,24.7969,25.3545,453130.25423339,0
+IFF.US,D,20031126,000000,25.3062,25.5504,25.2323,25.3633,339659.88465068,0
+IFF.US,D,20031128,000000,25.3633,25.4943,25.255,25.3229,139376.43409965,0
+IFF.US,D,20031201,000000,25.4402,25.9485,25.4244,25.8558,394920.53835889,0
+IFF.US,D,20031202,000000,25.8558,26.6734,25.7051,26.5178,848563.4522804,0
+IFF.US,D,20031203,000000,26.4636,26.6192,26.175,26.2725,360173.37834925,0
+IFF.US,D,20031204,000000,26.1828,26.4636,26.1652,26.3296,327862.6208178,0
+IFF.US,D,20031205,000000,26.2804,26.3218,25.9957,26.0942,395434.2132147,0
+IFF.US,D,20031208,000000,26.0942,26.1356,25.8814,26.1267,286317.89789405,0
+IFF.US,D,20031209,000000,26.1267,26.3296,25.9888,26.2124,294268.6913145,0
+IFF.US,D,20031210,000000,26.2124,26.2124,25.8007,25.8686,350301.88764183,0
+IFF.US,D,20031211,000000,25.9307,26.2528,25.8627,26.2213,250926.10639539,0
+IFF.US,D,20031212,000000,26.3218,26.3218,26.0489,26.2124,326190.63961715,0
+IFF.US,D,20031215,000000,26.37,26.4685,26.04,26.1652,293114.44564047,0
+IFF.US,D,20031216,000000,26.1652,26.3789,25.7937,26.3789,344017.99958353,0
+IFF.US,D,20031217,000000,26.5178,26.5178,26.307,26.4301,384407.46166554,0
+IFF.US,D,20031218,000000,26.3532,26.6192,26.3149,26.5877,507753.38262648,0
+IFF.US,D,20031219,000000,26.4636,26.5799,26.2597,26.4233,362352.94339953,0
+IFF.US,D,20031222,000000,26.5799,26.767,26.5178,26.767,235542.25508109,0
+IFF.US,D,20031223,000000,26.8133,26.9059,26.5395,26.6961,212591.34373664,0
+IFF.US,D,20031224,000000,26.5,26.7739,26.439,26.6734,69235.452255962,0
+IFF.US,D,20031226,000000,26.7906,26.7906,26.5178,26.703,72187.559925357,0
+IFF.US,D,20031229,000000,26.829,27.2792,26.8044,27.2644,255929.86798495,0
+IFF.US,D,20031230,000000,27.2191,27.2644,27.1108,27.2556,257464.8015462,0
+IFF.US,D,20031231,000000,27.2556,27.4428,27.1561,27.2339,405815.31810714,0
+IFF.US,D,20040102,000000,27.1817,27.4753,26.7808,26.8202,387992.01881156,0
+IFF.US,D,20040105,000000,26.8202,27.9107,26.8202,27.8752,842155.71376278,0
+IFF.US,D,20040106,000000,27.561,27.7639,27.3285,27.6792,544296.37429606,0
+IFF.US,D,20040107,000000,27.4939,27.7718,27.1482,27.7334,770224.99126534,0
+IFF.US,D,20040108,000000,27.9619,27.9826,27.428,27.8131,342861.72357409,0
+IFF.US,D,20040109,000000,27.688,27.883,27.4201,27.7028,450821.76288532,0
+IFF.US,D,20040112,000000,27.5688,27.6792,27.4054,27.5009,404661.07243311,0
+IFF.US,D,20040113,000000,27.5167,27.625,27.295,27.3984,284011.43688136,0
+IFF.US,D,20040114,000000,26.9532,27.4585,26.9532,27.102,737393.45270417,0
+IFF.US,D,20040115,000000,27.1817,27.2191,26.96,26.9768,723546.56528652,0
+IFF.US,D,20040116,000000,27.1749,27.4496,27.1404,27.2191,360173.37834925,0
+IFF.US,D,20040120,000000,27.3758,27.8427,27.2339,27.5472,517754.8147994,0
+IFF.US,D,20040121,000000,27.5472,27.625,27.1817,27.3541,496599.7351149,0
+IFF.US,D,20040122,000000,27.295,27.4753,27.0389,27.1236,311446.34395337,0
+IFF.US,D,20040123,000000,27.2556,27.5688,26.9857,26.9946,271439.60009396,0
+IFF.US,D,20040126,000000,27.1404,27.9826,27.1404,27.9038,414023.96412321,0
+IFF.US,D,20040127,000000,27.688,28.0072,27.6082,27.8427,286953.39287377,0
+IFF.US,D,20040128,000000,28.0368,29.0119,27.8427,28.0308,929085.53901652,0
+IFF.US,D,20040129,000000,28.0368,29.0829,28.0003,28.5125,594561.38775631,0
+IFF.US,D,20040130,000000,28.5431,28.9115,28.3904,28.5923,625584.91264512,0
+IFF.US,D,20040202,000000,28.4259,28.9342,28.4259,28.6593,481471.70606081,0
+IFF.US,D,20040203,000000,28.6593,29.0661,28.3904,29.0513,505957.55096652,0
+IFF.US,D,20040204,000000,29.0513,29.7547,28.9598,29.3902,740859.23522938,0
+IFF.US,D,20040205,000000,29.4395,29.5586,29.0908,29.3479,538267.29333026,0
+IFF.US,D,20040206,000000,29.2168,29.8,29.138,29.605,420814.42086344,0
+IFF.US,D,20040209,000000,29.4621,29.4621,28.8386,28.8879,700334.75584337,0
+IFF.US,D,20040210,000000,28.9194,29.2474,28.6593,29.1923,610973.60394994,0
+IFF.US,D,20040211,000000,29.2474,29.2474,28.7391,29.0966,659567.65137723,0
+IFF.US,D,20040212,000000,29.0908,29.3085,28.9518,29.0966,394023.13011276,0
+IFF.US,D,20040213,000000,29.0513,29.2238,28.8623,28.9115,300676.42983211,0
+IFF.US,D,20040217,000000,29.3243,29.471,29.1685,29.471,374917.67401304,0
+IFF.US,D,20040218,000000,29.471,29.5202,28.9755,29.0119,355042.72079729,0
+IFF.US,D,20040219,000000,29.1685,29.2316,28.8553,28.9518,410434.33113869,0
+IFF.US,D,20040220,000000,29.1134,29.1685,28.5342,28.7952,382479.65820468,0
+IFF.US,D,20040223,000000,28.8553,28.8711,28.5431,28.6908,312217.87140479,0
+IFF.US,D,20040224,000000,28.6228,28.8258,28.4061,28.5224,444282.05256681,0
+IFF.US,D,20040225,000000,28.3904,28.6829,28.3175,28.5125,273621.19547963,0
+IFF.US,D,20040226,000000,28.4672,28.6091,28.2475,28.5342,295804.64004346,0
+IFF.US,D,20040227,000000,28.6228,28.6829,28.4199,28.5342,444030.29097739,0
+IFF.US,D,20040301,000000,28.4672,29.2011,28.4672,29.0829,476463.88380045,0
+IFF.US,D,20040302,000000,29.1292,29.4395,29.0199,29.2316,477234.39608418,0
+IFF.US,D,20040303,000000,29.2316,29.7901,29.0051,29.7901,506086.47726431,0
+IFF.US,D,20040304,000000,29.6513,29.8788,29.4957,29.7715,417749.62957943,0
+IFF.US,D,20040305,000000,29.7715,29.7715,29.406,29.6365,554813.51166021,0
+IFF.US,D,20040308,000000,29.5202,29.865,29.5035,29.7064,270418.34138853,0
+IFF.US,D,20040309,000000,29.8473,29.8473,29.4799,29.666,304522.90024454,0
+IFF.US,D,20040310,000000,29.5586,29.738,29.3085,29.3399,499166.07905859,0
+IFF.US,D,20040311,000000,29.4395,29.9487,28.9518,29.406,877668.31021765,0
+IFF.US,D,20040312,000000,29.4395,29.605,28.8553,28.9194,503264.31106042,0
+IFF.US,D,20040315,000000,28.9262,28.9262,28.3559,28.5923,398767.00877132,0
+IFF.US,D,20040316,000000,28.5923,29.406,28.5697,28.942,577250.74814884,0
+IFF.US,D,20040317,000000,28.9814,29.0051,28.7952,28.8553,369017.51934505,0
+IFF.US,D,20040318,000000,28.7007,29.0966,28.5431,28.9262,370683.4095395,0
+IFF.US,D,20040319,000000,28.7804,28.9115,28.5845,28.7391,214387.17539659,0
+IFF.US,D,20040322,000000,28.7391,28.7391,26.1976,26.5178,1843299.8864069,0
+IFF.US,D,20040323,000000,26.5266,27.0251,26.4754,26.4754,1207579.5394526,0
+IFF.US,D,20040324,000000,26.4754,26.4852,25.5574,25.9307,1790215.7522458,0
+IFF.US,D,20040325,000000,26.1356,27.1749,26.0863,27.0467,1043586.3038139,0
+IFF.US,D,20040326,000000,27.0467,27.0467,26.175,26.7808,675851.95644076,0
+IFF.US,D,20040329,000000,26.7906,27.3443,26.7906,27.3216,685466.60972027,0
+IFF.US,D,20040330,000000,27.3216,27.362,26.7532,27.102,464672.71097376,0
+IFF.US,D,20040331,000000,27.295,27.7264,27.2191,27.688,627000.05641787,0
+IFF.US,D,20040401,000000,27.8033,28.1569,27.5856,27.9697,723806.44821752,0
+IFF.US,D,20040402,000000,27.9697,28.2249,27.8348,27.889,379405.73041138,0
+IFF.US,D,20040405,000000,27.6949,28.0841,27.3758,28.0003,528908.46231096,0
+IFF.US,D,20040406,000000,27.8427,28.0752,27.8427,28.0003,424279.18822095,0
+IFF.US,D,20040407,000000,28.0003,28.0003,27.4132,27.4851,530961.13139883,0
+IFF.US,D,20040408,000000,27.6792,27.9619,27.5009,27.5994,277085.96283714,0
+IFF.US,D,20040412,000000,27.4939,27.6545,27.3373,27.3984,484160.8852961,0
+IFF.US,D,20040413,000000,27.4939,27.5768,27.102,27.2644,504933.24675798,0
+IFF.US,D,20040414,000000,27.2644,27.6625,27.2339,27.5925,695468.0418932,0
+IFF.US,D,20040415,000000,27.7639,27.7875,27.4851,27.756,504419.57190216,0
+IFF.US,D,20040416,000000,27.9619,28.2002,27.7264,28.0988,410565.2877719,0
+IFF.US,D,20040419,000000,27.9619,28.348,27.7481,28.3037,372738.10896276,0
+IFF.US,D,20040420,000000,28.3037,28.3126,27.9697,28.0003,625720.94511682,0
+IFF.US,D,20040421,000000,28.1914,28.2249,27.9195,28.0899,248361.79278711,0
+IFF.US,D,20040422,000000,27.9363,28.5224,27.9274,28.4259,283114.02863524,0
+IFF.US,D,20040423,000000,28.3126,28.4888,27.9747,28.3904,212075.63854542,0
+IFF.US,D,20040426,000000,28.3126,28.4131,28.1569,28.3638,272723.7872335,0
+IFF.US,D,20040427,000000,28.2731,28.7952,28.2328,28.5046,397740.67422739,0
+IFF.US,D,20040428,000000,28.6022,28.6022,27.7639,27.9195,333244.02479148,0
+IFF.US,D,20040429,000000,28.0003,29.0513,27.9195,28.81,1004354.1329091,0
+IFF.US,D,20040430,000000,28.7804,29.0513,28.2387,28.2731,607765.67402034,0
+IFF.US,D,20040503,000000,28.2731,28.6308,28.2249,28.5608,323246.65328935,0
+IFF.US,D,20040504,000000,28.4199,28.5775,28.149,28.3805,513265.74323336,0
+IFF.US,D,20040505,000000,28.2328,28.4593,28.0841,28.217,384017.63726903,0
+IFF.US,D,20040506,000000,28.1914,28.2328,27.7264,28.149,438383.92823421,0
+IFF.US,D,20040507,000000,27.9521,28.0988,27.3758,27.4939,632380.44522385,0
+IFF.US,D,20040510,000000,27.4585,27.7639,27.2477,27.2871,678672.09230925,0
+IFF.US,D,20040511,000000,27.2477,27.4753,27.1482,27.295,549038.22261922,0
+IFF.US,D,20040512,000000,27.2191,27.295,27.031,27.1561,557373.76459769,0
+IFF.US,D,20040513,000000,26.9857,27.295,26.9059,27.1108,594045.68256509,0
+IFF.US,D,20040514,000000,27.1108,27.362,26.829,27.102,1073846.4225929,0
+IFF.US,D,20040517,000000,26.9857,27.1404,26.8044,27.031,664181.58857028,0
+IFF.US,D,20040518,000000,26.9946,27.2724,26.9946,27.0763,542372.631506,0
+IFF.US,D,20040519,000000,27.1985,27.688,27.1905,27.2191,468132.40249278,0
+IFF.US,D,20040520,000000,27.1817,27.4674,27.1649,27.3039,224643.41466203,0
+IFF.US,D,20040521,000000,27.4428,27.9521,27.3906,27.5688,368507.90516002,0
+IFF.US,D,20040524,000000,27.6082,27.756,27.4939,27.6792,248625.73638891,0
+IFF.US,D,20040525,000000,27.7264,28.2731,27.428,28.149,393252.61782904,0
+IFF.US,D,20040526,000000,28.149,28.2731,27.8594,28.1402,266314.01838049,0
+IFF.US,D,20040527,000000,28.1402,28.942,28.1402,28.6091,406072.15553506,0
+IFF.US,D,20040528,000000,28.6228,28.6228,28.0003,28.0584,401325.2313734,0
+IFF.US,D,20040601,000000,28.0673,28.3126,27.9195,28.2091,236952.32301533,0
+IFF.US,D,20040602,000000,28.3126,28.8711,28.2731,28.8711,358889.19120971,0
+IFF.US,D,20040603,000000,28.8553,28.8553,28.4259,28.4515,360939.82996218,0
+IFF.US,D,20040604,000000,28.5046,28.81,28.3904,28.5342,176553.90558127,0
+IFF.US,D,20040607,000000,28.5608,28.9814,28.5608,28.9036,224001.82867611,0
+IFF.US,D,20040608,000000,28.9755,29.1213,28.7952,29.1134,360301.28947936,0
+IFF.US,D,20040609,000000,29.2405,29.535,29.1134,29.2238,405560.51101464,0
+IFF.US,D,20040610,000000,29.2238,29.2474,28.9656,29.0119,236181.81073161,0
+IFF.US,D,20040614,000000,29.0119,29.1607,28.7322,28.8553,275677.9252383,0
+IFF.US,D,20040615,000000,28.9755,29.1685,28.7804,28.9972,464287.96241576,0
+IFF.US,D,20040616,000000,29.0908,29.1134,28.8879,28.9913,164376.96902887,0
+IFF.US,D,20040617,000000,28.9342,29.1685,28.6228,29.1607,292340.88785364,0
+IFF.US,D,20040618,000000,29.3557,29.3557,28.8475,28.8623,457751.29760034,0
+IFF.US,D,20040621,000000,28.8957,28.9972,28.8623,28.942,216053.06559105,0
+IFF.US,D,20040622,000000,28.8012,28.9598,28.7085,28.8386,509162.43539302,0
+IFF.US,D,20040623,000000,28.9194,29.138,28.8012,29.0908,335549.47063646,0
+IFF.US,D,20040624,000000,29.0908,29.0908,28.6593,28.8386,328757.99872853,0
+IFF.US,D,20040625,000000,28.9342,29.2011,28.7007,28.8012,563788.6092892,0
+IFF.US,D,20040628,000000,28.9972,29.3006,28.8258,28.9262,270160.48879292,0
+IFF.US,D,20040629,000000,29.0287,29.2405,28.8957,29.208,377863.69067623,0
+IFF.US,D,20040630,000000,29.0908,29.1923,28.7952,29.1685,379277.81928128,0
+IFF.US,D,20040701,000000,28.9972,29.2011,28.6593,28.9262,429280.91947512,0
+IFF.US,D,20040702,000000,28.8957,29.0513,28.6022,28.9972,155659.72399548,0
+IFF.US,D,20040706,000000,28.9972,29.074,28.7479,28.7804,287089.42534547,0
+IFF.US,D,20040707,000000,28.6593,29.2474,28.6308,29.0908,337604.17005972,0
+IFF.US,D,20040708,000000,28.9755,29.208,28.7884,28.8258,372481.27153486,0
+IFF.US,D,20040709,000000,28.6751,29.0583,28.3037,28.9972,586738.50546595,0
+IFF.US,D,20040712,000000,28.9972,29.0425,28.8012,28.8553,373638.56271199,0
+IFF.US,D,20040713,000000,28.8553,28.9342,28.7637,28.7736,213358.81051727,0
+IFF.US,D,20040714,000000,28.8169,28.8879,28.6308,28.8553,359274.95493542,0
+IFF.US,D,20040715,000000,28.9342,28.9342,28.7884,28.8169,216820.53237168,0
+IFF.US,D,20040716,000000,28.8553,28.9972,28.7165,28.9036,233873.31938353,0
+IFF.US,D,20040719,000000,29.0119,29.1607,28.8623,28.9342,107065.67656819,0
+IFF.US,D,20040720,000000,29.0119,29.0829,28.81,29.0829,227980.27088944,0
+IFF.US,D,20040721,000000,29.1292,29.1833,28.7952,28.8475,302729.09891998,0
+IFF.US,D,20040722,000000,28.7007,28.8553,28.348,28.6308,299009.52446996,0
+IFF.US,D,20040723,000000,28.6829,28.7479,28.1175,28.5293,262852.29652607,0
+IFF.US,D,20040726,000000,28.5342,28.5342,28.0752,28.0752,252341.25016814,0
+IFF.US,D,20040727,000000,28.1569,28.3638,28.0515,28.1914,418768.85794947,0
+IFF.US,D,20040728,000000,28.1244,28.1244,27.4851,28.0003,459798.8908497,0
+IFF.US,D,20040729,000000,28.0752,28.5509,28.0752,28.5224,524296.55545331,0
+IFF.US,D,20040730,000000,28.5775,28.6091,28.3037,28.4978,252081.36723713,0
+IFF.US,D,20040802,000000,28.5342,29.138,28.5224,29.138,367478.52511299,0
+IFF.US,D,20040803,000000,28.9755,29.0661,28.7391,28.942,454926.08589334,0
+IFF.US,D,20040804,000000,28.942,29.2907,28.6228,28.9913,393766.29268485,0
+IFF.US,D,20040805,000000,28.9115,28.9115,28.4131,28.4761,494293.27410223,0
+IFF.US,D,20040806,000000,28.3904,28.4978,28.0752,28.1776,364660.4195799,0
+IFF.US,D,20040809,000000,28.3126,28.3422,28.0841,28.2387,247591.28050338,0
+IFF.US,D,20040810,000000,28.2091,28.6091,28.1569,28.5608,344782.42086106,0
+IFF.US,D,20040811,000000,28.5342,28.942,28.217,28.9342,255675.06089245,0
+IFF.US,D,20040812,000000,28.8169,28.8386,28.5293,28.7165,230413.62786452,0
+IFF.US,D,20040813,000000,28.8169,28.9755,28.5509,28.6682,300422.6379073,0
+IFF.US,D,20040816,000000,28.8258,29.6986,28.8258,29.5508,686107.18053849,0
+IFF.US,D,20040817,000000,29.4799,29.8305,29.3814,29.5419,636231.99147476,0
+IFF.US,D,20040818,000000,29.5419,29.933,29.4316,29.8217,482110.24654363,0
+IFF.US,D,20040819,000000,29.6365,29.9399,29.6365,29.7547,258622.09272334,0
+IFF.US,D,20040820,000000,29.7547,30.2443,29.7064,30.0354,356072.10084431,0
+IFF.US,D,20040823,000000,30.1438,30.3398,29.9793,30.0196,271826.37898737,0
+IFF.US,D,20040824,000000,29.933,30.1754,29.7064,29.7547,417997.33049804,0
+IFF.US,D,20040825,000000,29.7872,30.065,29.729,30.0286,510961.31255608,0
+IFF.US,D,20040826,000000,29.87,30.2137,29.8394,30.002,270931.00107664,0
+IFF.US,D,20040827,000000,30.1034,30.2285,29.8867,30.0118,274262.78146555,0
+IFF.US,D,20040830,000000,30.0286,30.1191,29.6365,29.666,278239.19334348,0
+IFF.US,D,20040831,000000,29.666,30.0502,29.6277,30.0502,538781.98335379,0
+IFF.US,D,20040901,000000,29.9084,30.3546,29.7064,29.8552,375813.05192377,0
+IFF.US,D,20040902,000000,29.9862,30.4778,29.8394,30.4147,359914.51058594,0
+IFF.US,D,20040903,000000,30.2738,30.6127,30.2531,30.2994,288757.34587532,0
+IFF.US,D,20040907,000000,30.4954,31.1713,30.4954,31.0471,688290.80625956,0
+IFF.US,D,20040908,000000,30.8511,30.8944,30.3487,30.3487,484544.61868642,0
+IFF.US,D,20040909,000000,30.5034,30.5339,30.2285,30.261,214772.9391223,0
+IFF.US,D,20040910,000000,30.1438,30.2049,29.8138,30.1191,220668.01795181,0
+IFF.US,D,20040913,000000,30.2373,30.323,30.0867,30.1901,235283.38731778,0
+IFF.US,D,20040914,000000,30.1191,30.1822,29.9567,30.0196,273621.19547963,0
+IFF.US,D,20040915,000000,30.1034,30.1754,29.6906,29.6986,253235.61291116,0
+IFF.US,D,20040916,000000,29.8552,30.2443,29.8552,30.1606,237467.01303885,0
+IFF.US,D,20040917,000000,30.261,30.4147,30.1103,30.1822,225667.71887057,0
+IFF.US,D,20040920,000000,30.0118,30.0118,29.1134,29.1134,596095.30614986,0
+IFF.US,D,20040921,000000,28.9755,29.3321,28.614,29.3085,664438.42599818,0
+IFF.US,D,20040922,000000,29.2474,29.2838,28.8553,29.0908,583528.54520094,0
+IFF.US,D,20040923,000000,29.0908,29.1833,28.8386,29.0199,438900.64859313,0
+IFF.US,D,20040924,000000,29.0966,29.4257,28.942,29.268,326066.78915784,0
+IFF.US,D,20040927,000000,29.2474,29.4957,29.0583,29.275,420561.64410633,0
+IFF.US,D,20040928,000000,29.4395,29.6365,29.2405,29.4474,344271.79150834,0
+IFF.US,D,20040929,000000,29.4552,29.5586,29.3557,29.4877,361964.13417071,0
+IFF.US,D,20040930,000000,29.4877,29.7901,29.4799,29.7901,615970.25936561,0
+IFF.US,D,20041001,000000,29.7901,30.2373,29.7872,30.2373,421588.99381796,0
+IFF.US,D,20041004,000000,30.2373,30.2916,30.0286,30.2206,467490.81650685,0
+IFF.US,D,20041005,000000,30.1271,30.3546,30.1271,30.1901,342733.81244399,0
+IFF.US,D,20041006,000000,30.198,30.3073,30.0955,30.2206,155533.84320077,0
+IFF.US,D,20041007,000000,30.2285,30.2285,29.8995,29.9567,256313.60137526,0
+IFF.US,D,20041008,000000,29.7901,30.0827,29.6187,29.87,328757.99872853,0
+IFF.US,D,20041011,000000,29.8788,30.0749,29.8305,29.9635,232460.20594619,0
+IFF.US,D,20041012,000000,29.9084,30.002,29.7547,29.9163,529809.93122789,0
+IFF.US,D,20041013,000000,29.9487,29.9487,29.5124,29.5922,513394.66953116,0
+IFF.US,D,20041014,000000,29.4799,29.729,29.4474,29.5508,318108.88956348,0
+IFF.US,D,20041015,000000,29.7547,30.2049,29.6513,29.6986,289137.01859484,0
+IFF.US,D,20041018,000000,29.5981,29.738,29.2907,29.6365,224385.56206642,0
+IFF.US,D,20041019,000000,29.5586,29.6749,29.0425,29.1134,396329.59112544,0
+IFF.US,D,20041020,000000,29.1833,29.3725,28.8879,29.3321,229898.937841,0
+IFF.US,D,20041021,000000,29.2316,29.5586,29.0346,29.4257,159250.3721477,0
+IFF.US,D,20041022,000000,29.5035,29.8,29.406,29.6818,341838.43453326,0
+IFF.US,D,20041025,000000,29.5586,29.7901,29.2316,29.7144,288757.34587532,0
+IFF.US,D,20041026,000000,29.8305,30.464,29.5981,30.4403,2099998.2363402,0
+IFF.US,D,20041027,000000,30.3763,30.6816,30.1438,30.6196,476721.73639606,0
+IFF.US,D,20041028,000000,30.5339,30.5398,28.1698,29.4799,1183475.3976017,0
+IFF.US,D,20041029,000000,29.5202,30.4954,29.4799,30.456,746372.61100396,0
+IFF.US,D,20041101,000000,30.3763,30.3763,29.3085,30.0118,703156.92204726,0
+IFF.US,D,20041102,000000,30.0118,30.3911,29.8995,29.9487,584689.89704888,0
+IFF.US,D,20041103,000000,30.1034,30.331,29.7715,29.9567,348632.95194428,0
+IFF.US,D,20041104,000000,29.87,30.4147,29.8069,30.3999,372481.27153486,0
+IFF.US,D,20041105,000000,30.5713,30.8678,30.5713,30.7279,855485.88082152,0
+IFF.US,D,20041108,000000,30.5339,30.5713,30.3546,30.4147,470695.70093337,0
+IFF.US,D,20041109,000000,30.4068,30.7141,30.3398,30.6875,508521.8645748,0
+IFF.US,D,20041110,000000,30.6875,31.0658,30.5201,30.9702,602509.13567366,0
+IFF.US,D,20041111,000000,30.9082,31.5071,30.9082,31.4687,1086412.1683741,0
+IFF.US,D,20041112,000000,31.5327,32.0528,31.3593,32.0154,733293.19036693,0
+IFF.US,D,20041115,000000,31.8538,32.04,31.6539,31.8676,543783.71460795,0
+IFF.US,D,20041116,000000,31.8982,32.0076,31.4529,31.6479,412868.70328148,0
+IFF.US,D,20041117,000000,31.6479,32.0528,31.5879,31.9287,444799.78809342,0
+IFF.US,D,20041118,000000,32.04,32.0795,31.7042,32.0312,375174.51144094,0
+IFF.US,D,20041119,000000,31.5879,31.6401,31.0392,31.4687,1011399.3967419,0
+IFF.US,D,20041122,000000,31.3032,31.4835,31.1939,31.4391,385561.70733958,0
+IFF.US,D,20041123,000000,31.5879,31.6007,31.2274,31.4529,415180.24013265,0
+IFF.US,D,20041124,000000,31.4313,31.6479,31.2441,31.58,573656.03932583,0
+IFF.US,D,20041126,000000,31.58,31.6716,31.3928,31.4765,124633.15360357,0
+IFF.US,D,20041129,000000,31.6253,31.7899,31.2904,31.6716,613663.79835293,0
+IFF.US,D,20041130,000000,31.5494,31.7809,31.2973,31.5879,477109.53045717,0
+IFF.US,D,20041201,000000,31.7633,32.1543,31.6076,32.1326,843048.04617041,0
+IFF.US,D,20041202,000000,31.9375,32.1326,31.9219,32.0863,751632.19485372,0
+IFF.US,D,20041203,000000,32.1169,32.1464,31.9287,32.0933,441720.78446162,0
+IFF.US,D,20041206,000000,32.0933,32.1238,31.7809,31.9908,399791.31297985,0
+IFF.US,D,20041207,000000,32.0528,32.0933,31.9051,31.975,814973.5834479,0
+IFF.US,D,20041208,000000,31.9839,32.1376,31.9051,32.04,425436.47939808,0
+IFF.US,D,20041209,000000,32.0528,32.3346,31.9593,32.3178,808176.02053378,0
+IFF.US,D,20041210,000000,32.2666,32.4439,32.0252,32.2794,479161.18437733,0
+IFF.US,D,20041213,000000,32.2794,32.3661,31.9287,32.2892,274004.92886994,0
+IFF.US,D,20041214,000000,32.3661,32.9039,32.2489,32.8251,403254.05000196,0
+IFF.US,D,20041215,000000,32.6773,32.8104,32.2016,32.7956,494414.07905844,0
+IFF.US,D,20041216,000000,32.6232,33.2231,32.6162,33.1945,637768.95537142,0
+IFF.US,D,20041217,000000,32.9887,33.1443,32.8842,33.0664,520961.7295613,0
+IFF.US,D,20041220,000000,33.1354,33.4152,33.1138,33.296,502240.0068519,0
+IFF.US,D,20041221,000000,33.1709,33.1709,32.7029,33.1138,252208.26319954,0
+IFF.US,D,20041222,000000,33.2625,33.3659,32.9364,32.9975,429793.57916323,0
+IFF.US,D,20041223,000000,33.1443,33.2782,32.5759,33.2536,286953.39287377,0
+IFF.US,D,20041227,000000,33.2536,33.4575,32.964,33.1621,230797.36125483,0
+IFF.US,D,20041228,000000,33.0664,33.5964,33.0664,33.4575,219256.93484986,0
+IFF.US,D,20041229,000000,33.3039,33.4408,33.0143,33.359,224001.82867611,0
+IFF.US,D,20041230,000000,33.5502,33.693,33.2536,33.5738,265930.28499018,0
+IFF.US,D,20041231,000000,33.5364,33.6221,33.2231,33.4112,190658.64559452,0
+IFF.US,D,20050103,000000,33.3807,33.4575,32.7404,32.834,355298.5430575,0
+IFF.US,D,20050104,000000,32.9887,33.1443,31.8194,31.8982,676872.1999785,0
+IFF.US,D,20050105,000000,31.975,32.1326,31.6952,31.8608,472877.29631904,0
+IFF.US,D,20050106,000000,31.7425,32.2735,31.4687,32.04,585839.06688442,0
+IFF.US,D,20050107,000000,31.9996,32.4528,31.9219,32.2892,273240.50759242,0
+IFF.US,D,20050110,000000,32.2085,32.7876,31.975,32.6941,424279.18822095,0
+IFF.US,D,20050111,000000,32.5237,32.5375,32.1642,32.3178,358123.75476449,0
+IFF.US,D,20050112,000000,32.4281,32.4281,32.0933,32.2794,446594.60458567,0
+IFF.US,D,20050113,000000,32.172,32.4213,31.8608,31.9533,296575.15232718,0
+IFF.US,D,20050114,000000,31.9533,32.4065,31.8676,32.3503,250154.57894397,0
+IFF.US,D,20050118,000000,32.1642,32.7552,31.8982,32.7552,301574.85324594,0
+IFF.US,D,20050119,000000,32.5838,32.9276,32.5158,32.5453,232335.34031918,0
+IFF.US,D,20050120,000000,32.2892,32.7256,32.172,32.569,229771.0267109,0
+IFF.US,D,20050121,000000,32.4676,32.506,32.1642,32.2577,191175.36595344,0
+IFF.US,D,20050124,000000,32.1858,32.3257,31.7504,31.9139,325291.20103562,0
+IFF.US,D,20050125,000000,31.9139,32.1642,31.7199,31.8538,382609.59967019,0
+IFF.US,D,20050126,000000,31.8538,32.172,31.4008,32.0252,731112.61014896,0
+IFF.US,D,20050127,000000,32.0252,32.834,32.0252,32.7788,347350.79514013,0
+IFF.US,D,20050128,000000,32.8753,32.9887,32.2892,32.7876,417357.77484752,0
+IFF.US,D,20050131,000000,32.834,32.9492,32.4833,32.9276,325936.84769234,0
+IFF.US,D,20050201,000000,33.0053,33.2231,32.5306,33.0664,375813.05192377,0
+IFF.US,D,20050202,000000,33.0664,33.1354,32.8931,33.1058,309783.49926201,0
+IFF.US,D,20050203,000000,33.1443,33.296,32.7256,32.834,357476.07777237,0
+IFF.US,D,20050204,000000,32.8655,33.0053,32.7029,32.9492,285031.6804191,0
+IFF.US,D,20050207,000000,32.834,33.1443,32.8251,32.8753,222975.49413218,0
+IFF.US,D,20050208,000000,32.898,32.9187,32.6409,32.7552,408253.75092073,0
+IFF.US,D,20050209,000000,32.6232,32.763,32.2361,32.2666,320298.60629075,0
+IFF.US,D,20050210,000000,32.2016,32.6547,32.2016,32.6409,235283.38731778,0
+IFF.US,D,20050211,000000,32.7956,32.9276,32.3897,32.7099,256696.31959788,0
+IFF.US,D,20050214,000000,32.6773,32.7256,32.4912,32.569,198613.49968578,0
+IFF.US,D,20050215,000000,32.569,32.771,32.5158,32.6773,285423.53515102,0
+IFF.US,D,20050216,000000,32.5601,32.7187,32.2173,32.5917,310289.05277623,0
+IFF.US,D,20050217,000000,32.5237,32.7788,32.3346,32.6773,434920.1760444,0
+IFF.US,D,20050218,000000,32.7552,32.898,32.373,32.436,355428.484523,0
+IFF.US,D,20050222,000000,32.0933,32.3503,31.6874,31.6874,344271.79150834,0
+IFF.US,D,20050223,000000,31.8834,31.9996,31.6637,31.8755,412484.96989116,0
+IFF.US,D,20050224,000000,31.9375,32.2016,31.7504,32.1947,387992.01881156,0
+IFF.US,D,20050225,000000,32.172,32.4133,31.9593,32.4133,332986.17219587,0
+IFF.US,D,20050228,000000,32.3257,32.3809,31.9996,32.2016,411588.57681273,0
+IFF.US,D,20050301,000000,32.2085,32.7404,32.2085,32.5237,327862.6208178,0
+IFF.US,D,20050302,000000,32.4676,32.569,32.0252,32.2489,435311.0156086,0
+IFF.US,D,20050303,000000,32.2666,32.6162,32.0312,32.5306,344141.85004283,0
+IFF.US,D,20050304,000000,32.7256,32.7256,32.4912,32.6941,322347.21470782,0
+IFF.US,D,20050307,000000,32.834,32.8753,32.631,32.7404,227333.60906502,0
+IFF.US,D,20050308,000000,32.7788,32.9364,32.5306,32.8497,245926.40547662,0
+IFF.US,D,20050309,000000,32.6547,32.6547,31.9533,31.9671,394531.72913008,0
+IFF.US,D,20050310,000000,31.975,31.9839,31.6952,31.9287,337604.17005972,0
+IFF.US,D,20050311,000000,31.9287,32.3572,31.5574,31.6795,335426.63534485,0
+IFF.US,D,20050314,000000,31.6874,32.0863,31.6716,32.0863,304782.78317554,0
+IFF.US,D,20050315,000000,32.3257,32.3661,31.7809,31.8538,289649.67828295,0
+IFF.US,D,20050316,000000,31.7425,31.7425,31.1939,31.2687,366966.88059258,0
+IFF.US,D,20050317,000000,31.0874,31.3928,30.7526,31.3131,402745.45098464,0
+IFF.US,D,20050318,000000,31.184,31.3672,30.7683,31.2007,780992.87505119,0
+IFF.US,D,20050321,000000,31.1791,31.2973,30.986,31.1348,261442.22859184,0
+IFF.US,D,20050322,000000,31.056,31.3672,30.9151,30.9762,309392.6596978,0
+IFF.US,D,20050323,000000,30.9939,31.2441,30.9939,31.2274,394023.13011276,0
+IFF.US,D,20050324,000000,31.1939,31.2973,31.0964,31.119,242977.34331033,0
+IFF.US,D,20050328,000000,31.3131,31.4096,30.8058,30.8855,350168.90067323,0
+IFF.US,D,20050329,000000,30.7279,31.0235,30.3831,30.4147,377098.254231,0
+IFF.US,D,20050330,000000,30.3763,31.0737,30.2738,30.986,576734.02778993,0
+IFF.US,D,20050331,000000,30.8432,31.1348,30.7822,30.8058,461849.52960217,0
+IFF.US,D,20050401,000000,30.9998,31.3131,30.925,31.0796,602769.01860467,0
+IFF.US,D,20050404,000000,30.8855,31.4903,30.789,31.3593,437232.72806327,0
+IFF.US,D,20050405,000000,31.3593,31.4835,31.1939,31.4391,269900.60586191,0
+IFF.US,D,20050406,000000,31.4765,31.6952,31.2106,31.2973,305552.28029157,0
+IFF.US,D,20050407,000000,31.119,31.4313,31.0057,31.3269,239776.51955463,0
+IFF.US,D,20050408,000000,31.5071,31.7425,31.2904,31.3751,490825.46124162,0
+IFF.US,D,20050411,000000,31.3751,31.4165,31.184,31.2766,259261.64837386,0
+IFF.US,D,20050412,000000,31.1584,32.2016,30.9476,31.9051,682519.57788937,0
+IFF.US,D,20050413,000000,31.9051,31.9051,31.3032,31.384,401971.89319782,0
+IFF.US,D,20050414,000000,31.119,31.3426,30.6422,30.6501,629949.11858416,0
+IFF.US,D,20050415,000000,30.5122,30.7526,30.0423,30.1191,442359.32494444,0
+IFF.US,D,20050418,000000,30.4314,30.4314,30.0286,30.331,301960.61697165,0
+IFF.US,D,20050419,000000,30.3763,30.5713,30.1822,30.4954,335681.44243736,0
+IFF.US,D,20050420,000000,30.1822,30.3911,29.7547,30.0286,804070.68235804,0
+IFF.US,D,20050421,000000,30.2206,30.7822,30.0827,30.7683,567759.94532863,0
+IFF.US,D,20050422,000000,30.7683,30.9151,30.456,30.7822,557633.64752869,0
+IFF.US,D,20050425,000000,30.7752,30.789,30.261,30.7683,539934.19869243,0
+IFF.US,D,20050426,000000,30.7752,31.0135,30.6294,30.7683,639052.12734326,0
+IFF.US,D,20050427,000000,30.0286,30.0354,28.0841,28.3126,2307844.6862505,0
+IFF.US,D,20050428,000000,28.0752,28.7391,27.9619,28.4888,973707.23523668,0
+IFF.US,D,20050429,000000,28.5608,29.6818,28.5608,29.5586,1024610.7891797,0
+IFF.US,D,20050502,000000,29.5586,29.8217,29.2612,29.4257,541858.95665019,0
+IFF.US,D,20050503,000000,29.3636,29.6365,29.1923,29.2316,655846.04659181,0
+IFF.US,D,20050504,000000,29.2405,29.6601,29.1685,29.5586,571610.47641186,0
+IFF.US,D,20050505,000000,29.4395,29.535,29.1775,29.3243,551857.34332002,0
+IFF.US,D,20050506,000000,29.5202,29.5922,29.0661,29.0966,295166.09956063,0
+IFF.US,D,20050509,000000,28.9755,29.4178,28.9036,29.3636,550959.93507389,0
+IFF.US,D,20050510,000000,29.0513,29.2907,28.8957,28.9913,422873.1809575,0
+IFF.US,D,20050511,000000,29.1459,29.406,29.0119,29.406,477492.24867979,0
+IFF.US,D,20050512,000000,30.002,30.002,28.6908,28.8169,472750.40035662,0
+IFF.US,D,20050513,000000,28.942,28.9972,28.3717,28.6091,505703.75904171,0
+IFF.US,D,20050516,000000,28.6593,29.1213,28.5845,29.0119,456214.33370369,0
+IFF.US,D,20050517,000000,28.8957,29.1459,28.6751,29.0661,580197.77997973,0
+IFF.US,D,20050518,000000,29.1685,29.8552,28.8957,29.8394,907544.69560632,0
+IFF.US,D,20050519,000000,29.8305,29.9261,29.4621,29.6906,287089.42534547,0
+IFF.US,D,20050520,000000,29.8,30.0286,29.3725,29.6365,247337.48857857,0
+IFF.US,D,20050523,000000,29.6365,29.7715,29.4799,29.5981,152326.92843887,0
+IFF.US,D,20050524,000000,29.6906,29.8995,29.208,29.2238,787145.80647629,0
+IFF.US,D,20050525,000000,29.2168,29.3243,28.9913,29.1134,332986.17219587,0
+IFF.US,D,20050526,000000,29.2474,29.2474,28.9342,29.0583,460183.63940772,0
+IFF.US,D,20050527,000000,29.0583,29.2474,28.9518,29.0908,389914.74643393,0
+IFF.US,D,20050531,000000,29.0908,29.2532,28.9262,28.9262,639179.02330566,0
+IFF.US,D,20050601,000000,28.9262,29.3243,28.9262,29.2907,946136.29569298,0
+IFF.US,D,20050602,000000,29.2907,29.3479,29.0346,29.0829,306699.41979172,0
+IFF.US,D,20050603,000000,29.0583,29.2238,28.7391,28.7479,370043.85388898,0
+IFF.US,D,20050606,000000,28.6228,28.7322,28.0752,28.7007,483905.06303589,0
+IFF.US,D,20050607,000000,28.7804,29.2474,28.6593,29.1685,579812.01625402,0
+IFF.US,D,20050608,000000,29.4395,29.5764,29.1292,29.2011,514548.91520519,0
+IFF.US,D,20050609,000000,29.208,29.208,28.7165,28.8789,339527.91284978,0
+IFF.US,D,20050610,000000,28.8327,29.1607,28.7952,29.1292,218104.71951122,0
+IFF.US,D,20050613,000000,29.0908,29.3243,28.942,29.275,238877.0809731,0
+IFF.US,D,20050614,000000,29.1685,29.3006,28.9913,29.2474,238619.22837749,0
+IFF.US,D,20050615,000000,28.8957,29.406,28.5608,29.406,710985.89534381,0
+IFF.US,D,20050616,000000,29.471,29.471,29.2405,29.3479,393895.21898265,0
+IFF.US,D,20050617,000000,29.6365,29.6365,29.1685,29.3321,411970.27986765,0
+IFF.US,D,20050620,000000,29.1775,29.268,28.9262,29.1459,384148.59390224,0
+IFF.US,D,20050621,000000,28.9115,28.9598,28.6228,28.6908,591097.63556649,0
+IFF.US,D,20050622,000000,28.614,28.7804,28.3717,28.3717,570712.05299803,0
+IFF.US,D,20050623,000000,28.3422,28.4259,28.0841,28.0841,808176.02053378,0
+IFF.US,D,20050624,000000,28.0752,28.1569,27.756,27.756,967167.52491817,0
+IFF.US,D,20050627,000000,27.8033,27.8033,27.2191,27.4348,1023454.5131703,0
+IFF.US,D,20050628,000000,27.5324,28.3422,27.5087,28.3126,605202.37557975,0
+IFF.US,D,20050629,000000,28.2889,28.5845,28.1914,28.4978,566858.47641171,0
+IFF.US,D,20050630,000000,28.4978,28.6376,28.149,28.2475,866898.39609639,0
+IFF.US,D,20050701,000000,28.3244,28.4259,28.1087,28.3126,399278.65329174,0
+IFF.US,D,20050705,000000,28.1569,28.2555,27.9747,27.9826,532244.30337067,0
+IFF.US,D,20050706,000000,27.7875,28.1244,27.7875,27.9107,860617.55354119,0
+IFF.US,D,20050707,000000,27.6477,28.1244,27.5994,28.0752,537754.63364216,0
+IFF.US,D,20050708,000000,28.0752,28.7322,28.0752,28.6908,524421.42108032,0
+IFF.US,D,20050711,000000,28.5342,28.9972,28.5342,28.8258,306699.41979172,0
+IFF.US,D,20050712,000000,28.7736,28.8711,28.5697,28.7804,191304.29225124,0
+IFF.US,D,20050713,000000,28.7391,28.8553,28.4672,28.8553,246697.93292805,0
+IFF.US,D,20050714,000000,29.1292,29.2316,28.4978,28.5923,393508.44008924,0
+IFF.US,D,20050715,000000,28.5923,28.9115,28.4426,28.81,285423.53515102,0
+IFF.US,D,20050718,000000,28.6908,29.0513,28.5342,28.6593,428255.60009888,0
+IFF.US,D,20050719,000000,28.6593,28.81,28.4761,28.6228,652641.16216531,0
+IFF.US,D,20050720,000000,28.7322,29.2168,28.5775,28.9518,529931.7513518,0
+IFF.US,D,20050721,000000,28.9115,29.1775,28.8957,29.0425,265412.54946357,0
+IFF.US,D,20050722,000000,29.0908,29.3153,28.9814,29.1685,251569.72271671,0
+IFF.US,D,20050725,000000,29.1292,29.3153,29.0513,29.2405,302086.49776636,0
+IFF.US,D,20050726,000000,29.2316,29.3243,28.9755,29.1607,783813.01091968,0
+IFF.US,D,20050727,000000,29.406,30.1034,29.3243,30.0749,1202069.2091811,0
+IFF.US,D,20050728,000000,30.1822,30.2994,29.5981,29.6513,980500.73748001,0
+IFF.US,D,20050729,000000,29.4877,29.865,29.4316,29.5764,426331.85730882,0
+IFF.US,D,20050801,000000,29.4257,29.6187,29.1775,29.4109,526982.68918551,0
+IFF.US,D,20050802,000000,29.4257,29.7144,29.3243,29.4552,339401.01688737,0
+IFF.US,D,20050803,000000,29.3636,29.666,29.3636,29.6138,392488.19655151,0
+IFF.US,D,20050804,000000,29.5586,29.6277,29.3814,29.5922,269265.11088219,0
+IFF.US,D,20050805,000000,29.4395,29.6138,29.3557,29.5202,297723.30699502,0
+IFF.US,D,20050808,000000,29.5281,29.6365,29.2238,29.3243,287342.20210258,0
+IFF.US,D,20050809,000000,29.406,29.6906,29.3243,29.6187,351965.74750089,0
+IFF.US,D,20050810,000000,29.6365,29.7144,29.2316,29.3399,516984.30251567,0
+IFF.US,D,20050811,000000,29.406,29.4799,29.2168,29.4257,308116.59389986,0
+IFF.US,D,20050812,000000,29.3636,29.399,28.942,28.9814,371198.09956301,0
+IFF.US,D,20050815,000000,28.9194,29.1775,28.7479,29.1685,263875.58556691,0
+IFF.US,D,20050816,000000,29.1056,29.1056,28.6908,28.7007,210536.64431337,0
+IFF.US,D,20050817,000000,28.6022,28.9518,28.5046,28.9518,302216.43923187,0
+IFF.US,D,20050818,000000,28.7884,29.1607,28.4761,28.8169,748682.11751973,0
+IFF.US,D,20050819,000000,29.0051,29.0661,28.6829,28.7637,282339.45568072,0
+IFF.US,D,20050822,000000,28.7007,28.9755,28.6022,28.7391,295420.90665314,0
+IFF.US,D,20050823,000000,28.7391,28.8258,28.2475,28.3717,994478.58153086,0
+IFF.US,D,20050824,000000,28.3805,28.6593,28.0515,28.0584,343761.16215561,0
+IFF.US,D,20050825,000000,28.1323,28.3126,28.0515,28.1175,268880.36232418,0
+IFF.US,D,20050826,000000,28.023,28.1698,27.8968,27.9038,234260.09827694,0
+IFF.US,D,20050829,000000,27.9107,28.3422,27.7334,28.1836,697900.38370058,0
+IFF.US,D,20050830,000000,28.217,28.3126,27.9619,28.0752,518521.26641233,0
+IFF.US,D,20050831,000000,28.0752,28.3175,27.9363,28.1569,401460.2486774,0
+IFF.US,D,20050901,000000,28.0841,28.4259,27.8968,28.0003,485957.73212376,0
+IFF.US,D,20050902,000000,28.0673,28.1776,27.8131,27.8427,346325.4757639,0
+IFF.US,D,20050906,000000,28.0003,28.149,27.9038,28.1087,246184.25807223,0
+IFF.US,D,20050907,000000,28.0673,28.1914,27.8259,28.0446,521469.31341093,0
+IFF.US,D,20050908,000000,28.0003,28.0673,27.7186,27.756,560967.45825301,0
+IFF.US,D,20050909,000000,27.883,28.0003,27.5994,27.9038,778169.6936796,0
+IFF.US,D,20050912,000000,27.7481,27.8752,27.6545,27.7334,665717.53729924,0
+IFF.US,D,20050913,000000,27.5768,28.0072,27.5768,27.8201,472237.74066852,0
+IFF.US,D,20050914,000000,27.8201,28.0368,27.3443,27.4753,494802.88828725,0
+IFF.US,D,20050915,000000,27.4851,27.6082,27.2644,27.428,665717.53729924,0
+IFF.US,D,20050916,000000,27.6477,28.1087,27.5087,28.0003,1056022.1081297,0
+IFF.US,D,20050919,000000,28.023,28.023,27.5472,27.6309,709058.09188294,0
+IFF.US,D,20050920,000000,27.5324,27.883,27.1817,27.3373,1451846.1457409,0
+IFF.US,D,20050921,000000,27.2724,27.3285,26.8202,27.0389,1286050.9874361,0
+IFF.US,D,20050922,000000,27.0625,27.3541,26.9384,27.2191,503521.14848834,0
+IFF.US,D,20050923,000000,27.2191,27.295,26.9857,27.1561,502754.69687541,0
+IFF.US,D,20050926,000000,27.3541,27.5009,26.899,27.1158,469025.75006811,0
+IFF.US,D,20050927,000000,27.1817,27.4674,27.1817,27.3443,663286.21065955,0
+IFF.US,D,20050928,000000,27.4201,27.4585,26.9946,27.0852,551221.84834029,0
+IFF.US,D,20050929,000000,27.102,27.2408,26.7808,26.9315,471725.0809804,0
+IFF.US,D,20050930,000000,26.8901,27.8506,26.8901,27.7963,553784.13161317,0
+IFF.US,D,20051003,000000,27.7963,27.8594,27.0625,27.1404,725213.47064867,0
+IFF.US,D,20051004,000000,27.2191,27.3906,27.0093,27.0093,500955.81971236,0
+IFF.US,D,20051005,000000,26.9315,26.9768,26.3789,26.4754,418383.09422376,0
+IFF.US,D,20051006,000000,26.4537,26.7986,26.4065,26.4922,625200.16408711,0
+IFF.US,D,20051007,000000,26.6734,27.102,26.5178,26.9857,445696.18117184,0
+IFF.US,D,20051010,000000,27.093,27.2556,26.7906,26.8379,610840.61698133,0
+IFF.US,D,20051011,000000,26.829,26.8833,26.439,26.5266,404913.84919022,0
+IFF.US,D,20051012,000000,26.439,26.6566,26.1652,26.1888,519037.98677124,0
+IFF.US,D,20051013,000000,26.307,26.6488,26.307,26.5877,278495.01560369,0
+IFF.US,D,20051014,000000,26.6015,26.6734,26.4143,26.5178,478904.34694943,0
+IFF.US,D,20051017,000000,26.4469,26.5937,26.2459,26.5,359914.51058594,0
+IFF.US,D,20051018,000000,26.5336,26.6192,26.3149,26.3532,336064.16065997,0
+IFF.US,D,20051019,000000,26.3622,26.4233,26.1592,26.4005,392868.88443872,0
+IFF.US,D,20051020,000000,26.4065,26.4301,26.0706,26.1652,810995.14123457,0
+IFF.US,D,20051021,000000,26.3218,26.3789,25.7603,25.8174,914469.15448284,0
+IFF.US,D,20051024,000000,25.9307,26.4537,25.9307,26.4537,501596.39053057,0
+IFF.US,D,20051025,000000,26.3218,26.6271,25.9307,26.0252,647770.38754434,0
+IFF.US,D,20051026,000000,26.0342,26.509,25.3633,25.8814,782786.67637575,0
+IFF.US,D,20051027,000000,25.8007,25.8007,25.1268,25.1436,563272.90409798,0
+IFF.US,D,20051028,000000,25.2244,25.5111,25.0983,25.5111,1233353.6321686,0
+IFF.US,D,20051031,000000,25.5111,25.7849,25.3545,25.7258,654179.14122966,0
+IFF.US,D,20051101,000000,25.6667,25.6746,25.3545,25.4638,876260.2726188,0
+IFF.US,D,20051102,000000,25.4943,25.5574,25.1436,25.3062,980759.60524331,0
+IFF.US,D,20051103,000000,25.1515,25.1889,24.4896,25.0983,1547875.9342506,0
+IFF.US,D,20051104,000000,25.1112,25.3062,25.0983,25.2746,480828.0897395,0
+IFF.US,D,20051107,000000,25.4007,25.4638,25.255,25.4096,357351.21214536,0
+IFF.US,D,20051108,000000,25.2688,25.3377,25.0116,25.314,459413.12712399,0
+IFF.US,D,20051109,000000,25.2323,25.5869,25.1436,25.4007,353888.47512325,0
+IFF.US,D,20051110,000000,25.3791,25.8391,25.2983,25.6667,458517.74921327,0
+IFF.US,D,20051111,000000,25.6381,25.6835,25.0619,25.2688,1740975.0429941,0
+IFF.US,D,20051114,000000,25.3062,25.4244,25.0757,25.2845,567759.94532863,0
+IFF.US,D,20051115,000000,25.3791,25.6214,25.0983,25.2323,546217.07158302,0
+IFF.US,D,20051116,000000,25.3062,25.3062,24.8727,24.9702,349011.6094961,0
+IFF.US,D,20051117,000000,24.9702,25.1042,24.7082,25.0757,730086.27560503,0
+IFF.US,D,20051118,000000,25.3475,25.9731,25.1663,25.4322,463648.40676523,0
+IFF.US,D,20051121,000000,25.4244,25.4717,24.327,24.92,2974330.705498,0
+IFF.US,D,20051122,000000,25.3062,25.5021,25.1663,25.4638,1294642.3516749,0
+IFF.US,D,20051123,000000,25.4244,25.9731,25.3229,25.7849,873696.97417822,0
+IFF.US,D,20051125,000000,25.8558,25.8982,25.6589,25.8095,157964.15467276,0
+IFF.US,D,20051128,000000,25.7849,25.8627,25.6056,25.6135,424666.98228206,0
+IFF.US,D,20051129,000000,25.6903,25.8558,25.5249,25.6589,433131.45055833,0
+IFF.US,D,20051130,000000,25.5574,25.8627,25.3721,25.3791,635336.61356404,0
+IFF.US,D,20051201,000000,25.5504,25.8686,25.3791,25.7504,563534.81736439,0
+IFF.US,D,20051202,000000,25.7603,26.5178,25.6746,26.0706,815225.34503731,0
+IFF.US,D,20051205,000000,25.912,25.9731,25.7336,25.9485,501854.24312618,0
+IFF.US,D,20051206,000000,26.0115,26.1976,25.9307,26.0489,545709.4877334,0
+IFF.US,D,20051207,000000,26.0706,26.1592,25.912,26.1179,538781.98335379,0
+IFF.US,D,20051208,000000,26.1267,26.2657,26.0184,26.1828,653796.42300704,0
+IFF.US,D,20051209,000000,26.2213,26.3622,25.9731,25.9888,624176.87504628,0
+IFF.US,D,20051212,000000,25.9563,26.2046,25.8982,26.04,456329.0476537,0
+IFF.US,D,20051213,000000,26.04,26.4537,26.04,26.3376,615970.25936561,0
+IFF.US,D,20051214,000000,26.175,26.4301,26.0342,26.0568,348757.81757129,0
+IFF.US,D,20051215,000000,26.2046,26.2725,25.7426,25.8903,479291.12584284,0
+IFF.US,D,20051216,000000,25.8903,26.2804,25.8903,26.1267,650717.41937524,0
+IFF.US,D,20051219,000000,26.175,26.175,25.6667,25.6746,709314.92931086,0
+IFF.US,D,20051220,000000,25.4795,25.8391,25.3889,25.7603,885748.02993591,0
+IFF.US,D,20051221,000000,25.7691,26.0637,25.7258,26.0184,727005.24163783,0
+IFF.US,D,20051222,000000,26.04,26.3927,25.9809,26.2597,457234.57724142,0
+IFF.US,D,20051223,000000,26.2371,26.3622,26.1267,26.307,158477.82952857,0
+IFF.US,D,20051227,000000,26.3622,26.4922,26.2804,26.2804,480949.9098634,0
+IFF.US,D,20051228,000000,26.2804,26.5877,26.2371,26.4685,405690.45248014,0
+IFF.US,D,20051229,000000,26.4685,26.5877,26.2804,26.3848,363374.20210496,0
+IFF.US,D,20051230,000000,26.2213,26.3532,26.0568,26.1267,455431.63940757,0
+IFF.US,D,20060103,000000,26.2725,26.4065,25.7603,26.3218,510572.50332727,0
+IFF.US,D,20060104,000000,26.3376,26.4754,26.2213,26.4301,382352.76224228,0
+IFF.US,D,20060105,000000,26.4301,26.5631,26.1592,26.2725,359531.79236333,0
+IFF.US,D,20060106,000000,26.2725,26.5266,26.2725,26.439,309016.03248138,0
+IFF.US,D,20060109,000000,26.2804,26.6961,26.2046,26.6192,380818.84384872,0
+IFF.US,D,20060110,000000,26.3622,26.7906,26.2528,26.7808,521217.55182151,0
+IFF.US,D,20060111,000000,26.829,26.9463,26.6872,26.8833,697392.79985096,0
+IFF.US,D,20060112,000000,26.7532,26.8833,26.5178,26.634,487620.57681512,0
+IFF.US,D,20060113,000000,26.5877,26.829,26.5799,26.8044,570833.87312194,0
+IFF.US,D,20060117,000000,26.6114,26.7906,26.5473,26.7443,555581.99360853,0
+IFF.US,D,20060118,000000,26.7532,26.8753,26.3848,26.4852,551093.93721018,0
+IFF.US,D,20060119,000000,26.5266,26.7601,26.4005,26.5719,465571.13438759,0
+IFF.US,D,20060120,000000,26.6636,26.7365,26.2725,26.3296,469541.45525932,0
+IFF.US,D,20060123,000000,26.439,26.899,26.4233,26.6114,392488.19655151,0
+IFF.US,D,20060124,000000,26.6015,26.6114,26.1179,26.3218,793046.97631199,0
+IFF.US,D,20060125,000000,26.2459,26.2725,25.5869,25.9731,2082302.8481747,0
+IFF.US,D,20060126,000000,26.0489,26.2804,25.9731,26.175,1081285.571493,0
+IFF.US,D,20060127,000000,26.175,26.3218,25.7937,26.2046,2009729.5245236,0
+IFF.US,D,20060130,000000,26.1592,26.1592,25.6381,25.712,1291052.7186904,0
+IFF.US,D,20060131,000000,25.6589,25.8174,25.4865,25.7051,981015.42750352,0
+IFF.US,D,20060201,000000,25.581,25.8558,25.4943,25.8233,890873.61164938,0
+IFF.US,D,20060202,000000,25.6982,25.9051,25.581,25.8903,1015631.63088,0
+IFF.US,D,20060203,000000,25.777,26.0342,25.581,25.7691,901649.61677683,0
+IFF.US,D,20060206,000000,25.7051,25.8558,25.5869,25.7189,696239.56934462,0
+IFF.US,D,20060207,000000,25.6056,25.8558,25.5416,25.6214,811508.81609038,0
+IFF.US,D,20060208,000000,25.7691,25.8233,25.4638,25.7504,658925.0502236,0
+IFF.US,D,20060209,000000,25.8312,26.0942,25.7336,25.7336,596482.08504327,0
+IFF.US,D,20060210,000000,25.6441,25.9731,25.3721,25.8627,889979.24890635,0
+IFF.US,D,20060213,000000,25.8558,25.8627,25.5504,25.6135,1589807.4360678,0
+IFF.US,D,20060214,000000,25.581,26.1592,25.5722,26.0046,522241.85603005,0
+IFF.US,D,20060215,000000,26.0342,26.3296,25.9051,26.2804,494546.05085934,0
+IFF.US,D,20060216,000000,26.3296,26.5937,26.1976,26.5937,479415.99146985,0
+IFF.US,D,20060217,000000,26.7443,27.2339,26.6734,27.0172,908698.94128036,0
+IFF.US,D,20060221,000000,27.0172,27.0389,26.7739,26.829,483008.66995746,0
+IFF.US,D,20060222,000000,26.7906,27.0251,26.6271,26.8586,632767.22411726,0
+IFF.US,D,20060223,000000,26.703,27.1108,26.5336,26.9532,653285.79365432,0
+IFF.US,D,20060224,000000,26.8517,26.9384,26.6566,26.8665,430949.85517266,0
+IFF.US,D,20060227,000000,26.8517,27.0389,26.7808,26.9059,463392.58450502,0
+IFF.US,D,20060228,000000,26.8202,27.0625,26.6734,27.0093,657259.16002915,0
+IFF.US,D,20060301,000000,27.0093,27.1404,26.8753,27.102,924470.58665577,0
+IFF.US,D,20060302,000000,27.0625,27.3127,26.9463,27.2123,706624.73490787,0
+IFF.US,D,20060303,000000,27.2123,28.0988,27.2123,27.8201,1271307.7069401,0
+IFF.US,D,20060306,000000,27.7718,27.8033,27.428,27.5768,717652.50162472,0
+IFF.US,D,20060307,000000,27.4939,27.5324,27.2556,27.3443,586738.50546595,0
+IFF.US,D,20060308,000000,27.3443,27.4851,27.0625,27.1404,1015379.8692905,0
+IFF.US,D,20060309,000000,27.0547,27.4054,26.7119,27.093,443384.64432067,0
+IFF.US,D,20060310,000000,27.0625,27.362,27.0467,27.2871,354914.80966718,0
+IFF.US,D,20060313,000000,27.2724,27.4348,27.1324,27.2123,387992.01881156,0
+IFF.US,D,20060314,000000,27.1236,27.4201,27.0093,27.3127,423900.53066914,0
+IFF.US,D,20060315,000000,27.2053,27.4585,27.1905,27.2644,713930.8968393,0
+IFF.US,D,20060316,000000,27.1649,27.4132,26.8833,27.0467,635202.61142773,0
+IFF.US,D,20060317,000000,27.0852,27.2251,26.9226,27.1649,593657.88850398,0
+IFF.US,D,20060320,000000,27.1236,27.6082,27.0625,27.4348,547505.31939336,0
+IFF.US,D,20060321,000000,27.3758,27.3984,26.8044,26.9059,658027.64197748,0
+IFF.US,D,20060322,000000,26.9384,27.2477,26.9226,27.1649,437232.72806327,0
+IFF.US,D,20060323,000000,27.1158,27.3127,26.9059,27.1749,526599.97096289,0
+IFF.US,D,20060324,000000,27.1404,27.295,26.8753,27.1108,530830.17476562,0
+IFF.US,D,20060327,000000,27.0625,27.093,26.9138,27.0024,284135.28734068,0
+IFF.US,D,20060328,000000,27.0093,27.1324,26.6636,26.8044,629054.75584112,0
+IFF.US,D,20060329,000000,26.7808,27.1749,26.634,27.1108,520573.93550019,0
+IFF.US,D,20060330,000000,27.0625,27.2251,26.9138,27.0093,330935.5334434,0
+IFF.US,D,20060331,000000,26.9768,27.0172,26.7532,26.767,413768.14186301,0
+IFF.US,D,20060403,000000,26.7119,27.1404,26.6192,26.703,854587.45740769,0
+IFF.US,D,20060404,000000,26.7365,26.7443,26.5336,26.634,366836.93912707,0
+IFF.US,D,20060405,000000,26.5799,26.6734,26.4754,26.5937,1215274.5106127,0
+IFF.US,D,20060406,000000,26.5937,26.6872,26.4685,26.5552,988964.19058858,0
+IFF.US,D,20060407,000000,26.5552,26.5631,26.2725,26.3444,1416964.9835949,0
+IFF.US,D,20060410,000000,26.3444,26.4301,26.2292,26.3622,388639.69580368,0
+IFF.US,D,20060411,000000,26.4233,26.5877,26.0942,26.2292,602509.13567366,0
+IFF.US,D,20060412,000000,26.2528,26.3622,26.2124,26.2459,431461.49969308,0
+IFF.US,D,20060413,000000,26.2459,26.4233,26.2459,26.3532,308116.59389986,0
+IFF.US,D,20060417,000000,26.3532,26.5552,26.2883,26.3848,359787.61462354,0
+IFF.US,D,20060418,000000,26.4301,26.7906,26.3532,26.7267,623152.57083774,0
+IFF.US,D,20060419,000000,26.7119,26.9946,26.6566,26.9946,399278.65329174,0
+IFF.US,D,20060420,000000,26.9946,27.1817,26.7119,26.9384,297469.51507022,0
+IFF.US,D,20060421,000000,27.1817,27.883,27.1236,27.7639,1194377.2835239,0
+IFF.US,D,20060424,000000,27.7639,28.015,27.7107,28.0072,755089.85603735,0
+IFF.US,D,20060425,000000,28.0752,28.348,27.9697,28.348,1240277.0758774,0
+IFF.US,D,20060426,000000,28.3126,28.4347,27.3285,27.8594,1884712.6375297,0
+IFF.US,D,20060427,000000,29.2474,30.2916,28.2387,28.2801,2092816.9400357,0
+IFF.US,D,20060428,000000,28.1914,28.2801,27.5472,27.555,1122701.3681189,0
+IFF.US,D,20060501,000000,27.6477,28.0072,27.5925,27.7481,509675.09508113,0
+IFF.US,D,20060502,000000,27.7107,27.9363,27.6949,27.7639,330420.84341989,0
+IFF.US,D,20060503,000000,27.7264,27.8033,27.5688,27.7639,697520.71098106,0
+IFF.US,D,20060504,000000,27.7639,28.1569,27.756,27.8201,441846.66525632,0
+IFF.US,D,20060505,000000,27.8259,28.2731,27.7639,28.217,792789.12371638,0
+IFF.US,D,20060508,000000,28.2328,28.3904,28.0673,28.1087,366709.02799697,0
+IFF.US,D,20060509,000000,28.1402,28.217,27.8752,28.0752,517368.03590599,0
+IFF.US,D,20060510,000000,28.0752,28.1914,28.0003,28.0515,497879.86158365,0
+IFF.US,D,20060511,000000,28.0368,28.217,28.0368,28.1323,602509.13567366,0
+IFF.US,D,20060512,000000,28.1323,28.1323,27.8664,27.889,486980.0059969,0
+IFF.US,D,20060515,000000,27.883,28.0446,27.688,28.015,443897.30400879,0
+IFF.US,D,20060516,000000,27.9619,28.023,27.8131,27.883,512623.14207973,0
+IFF.US,D,20060517,000000,27.8033,27.9363,27.6082,27.6082,644952.28201125,0
+IFF.US,D,20060518,000000,27.5688,27.8664,27.4939,27.688,426590.72507213,0
+IFF.US,D,20060519,000000,27.6949,27.8259,27.5009,27.7186,498267.65564476,0
+IFF.US,D,20060522,000000,27.688,27.8259,27.5167,27.6082,823430.94555028,0
+IFF.US,D,20060523,000000,27.688,27.8506,27.3216,27.3216,715083.11217794,0
+IFF.US,D,20060524,000000,27.295,27.756,27.0625,27.6792,925621.78682671,0
+IFF.US,D,20060525,000000,27.7334,27.7797,27.3541,27.4496,626483.33605895,0
+IFF.US,D,20060526,000000,27.5393,27.883,27.5393,27.7797,338632.53493905,0
+IFF.US,D,20060530,000000,27.6477,27.8033,27.4851,27.5245,406970.57894889,0
+IFF.US,D,20060531,000000,27.5167,27.883,27.4132,27.756,800735.85646603,0
+IFF.US,D,20060601,000000,27.7264,27.8752,27.5324,27.8752,450821.76288532,0
+IFF.US,D,20060602,000000,27.7639,27.9441,27.5768,27.7028,449796.44350908,0
+IFF.US,D,20060605,000000,27.7028,27.7107,27.2644,27.3039,334010.47640441,0
+IFF.US,D,20060606,000000,27.295,27.295,26.6419,26.8586,838689.93123758,0
+IFF.US,D,20060607,000000,26.9059,27.2251,26.703,27.1108,757141.50995751,0
+IFF.US,D,20060608,000000,27.1158,27.3984,26.6015,27.2871,974861.48091072,0
+IFF.US,D,20060609,000000,27.2556,27.4054,27.0389,27.1905,621483.63514019,0
+IFF.US,D,20060612,000000,27.2724,27.4496,26.9768,27.0467,495314.53280766,0
+IFF.US,D,20060613,000000,27.0467,27.3541,26.7808,27.1158,723546.56528652,0
+IFF.US,D,20060614,000000,27.1108,27.3039,26.8458,27.0763,626104.67850713,0
+IFF.US,D,20060615,000000,27.0763,27.555,27.0251,27.5245,357223.30101526,0
+IFF.US,D,20060616,000000,27.4496,27.5994,27.0625,27.1108,517117.28948427,0
+IFF.US,D,20060619,000000,27.1158,27.1236,26.5473,26.8586,594561.38775631,0
+IFF.US,D,20060620,000000,26.6784,26.8665,26.5631,26.5937,337091.51037161,0
+IFF.US,D,20060621,000000,26.5552,27.362,26.4005,27.2053,521346.47811931,0
+IFF.US,D,20060622,000000,27.1561,27.2871,27.031,27.1482,294010.83871889,0
+IFF.US,D,20060623,000000,27.0625,27.4054,27.0024,27.1158,276446.40718662,0
+IFF.US,D,20060626,000000,27.1158,27.4132,27.102,27.2871,201562.56185208,0
+IFF.US,D,20060627,000000,27.295,27.3984,27.0625,27.2191,304904.60329945,0
+IFF.US,D,20060628,000000,27.2724,27.4054,26.9226,27.0763,446338.78232547,0
+IFF.US,D,20060629,000000,27.1404,27.7639,27.1236,27.7186,287598.02436279,0
+IFF.US,D,20060630,000000,27.7334,27.7875,27.4851,27.4851,393895.21898265,0
+IFF.US,D,20060703,000000,27.4851,27.6151,27.4674,27.555,122578.4541803,0
+IFF.US,D,20060705,000000,27.4496,27.4585,27.2053,27.3216,236309.72186171,0
+IFF.US,D,20060706,000000,27.3285,27.3758,26.9463,27.0763,592250.86607283,0
+IFF.US,D,20060707,000000,27.0852,27.2556,26.8753,27.0251,282339.45568072,0
+IFF.US,D,20060710,000000,27.0251,27.3127,26.9226,27.2053,207717.52361258,0
+IFF.US,D,20060711,000000,27.1404,27.2792,26.968,27.2408,183996.09998441,0
+IFF.US,D,20060712,000000,27.2477,27.3906,26.9315,27.0093,284523.08140178,0
+IFF.US,D,20060713,000000,27.0251,27.3285,26.9138,27.093,491599.01902844,0
+IFF.US,D,20060714,000000,27.0763,27.1158,26.7906,26.968,428127.68896877,0
+IFF.US,D,20060717,000000,26.899,27.1236,26.8753,26.968,319396.12220613,0
+IFF.US,D,20060718,000000,26.9768,27.1985,26.9532,27.1324,284011.43688136,0
+IFF.US,D,20060719,000000,27.1985,27.555,26.9857,27.4851,538653.05705598,0
+IFF.US,D,20060720,000000,27.4496,27.6309,26.9532,26.9857,334782.00385583,0
+IFF.US,D,20060721,000000,27.0852,27.0852,26.767,26.9315,361964.13417071,0
+IFF.US,D,20060724,000000,27.0251,27.3541,26.96,27.2871,276569.24247822,0
+IFF.US,D,20060725,000000,27.3216,27.5472,27.102,27.4939,357351.21214536,0
+IFF.US,D,20060726,000000,27.4939,29.2474,27.4939,28.8623,1540315.9803944,0
+IFF.US,D,20060727,000000,28.8711,28.9814,28.2731,28.6682,486472.42214728,0
+IFF.US,D,20060728,000000,28.6682,29.1833,28.6682,28.8169,592124.98527813,0
+IFF.US,D,20060731,000000,28.8169,29.0051,28.6908,28.8553,638023.76246392,0
+IFF.US,D,20060801,000000,28.8386,28.8386,28.6091,28.7007,407481.2083016,0
+IFF.US,D,20060802,000000,28.6908,29.2474,28.6228,28.9656,431719.35228869,0
+IFF.US,D,20060803,000000,28.9656,29.1685,28.7391,29.0908,450310.1183649,0
+IFF.US,D,20060804,000000,29.2474,29.3814,28.9036,29.1833,429793.57916323,0
+IFF.US,D,20060807,000000,29.1923,29.5981,29.0661,29.5764,633921.46979129,0
+IFF.US,D,20060808,000000,29.6365,29.8552,29.4552,29.4877,722520.23074258,0
+IFF.US,D,20060809,000000,29.6749,29.6906,29.2838,29.3636,400821.70819457,0
+IFF.US,D,20060810,000000,29.3725,29.9487,29.3243,29.8926,740214.60374036,0
+IFF.US,D,20060811,000000,29.7901,30.0286,29.7212,30.002,713032.47342547,0
+IFF.US,D,20060814,000000,30.3911,30.3911,29.208,29.275,1024737.6851421,0
+IFF.US,D,20060815,000000,29.4395,30.0286,29.4257,29.8788,888695.06176681,0
+IFF.US,D,20060816,000000,29.9724,30.198,29.7901,30.065,471336.27175159,0
+IFF.US,D,20060817,000000,29.8867,30.2443,29.8305,30.1103,548272.78617399,0
+IFF.US,D,20060818,000000,30.1526,30.3546,29.9487,30.2373,478773.39031623,0
+IFF.US,D,20060821,000000,30.0827,30.3152,29.9163,30.1526,670206.60886528,0
+IFF.US,D,20060822,000000,30.0867,30.331,29.9567,30.2443,479927.63599026,0
+IFF.US,D,20060823,000000,30.1822,30.1901,29.8394,29.8995,478134.8498334,0
+IFF.US,D,20060824,000000,29.8552,30.2137,29.8305,30.1349,514677.841503,0
+IFF.US,D,20060825,000000,30.0286,30.2285,29.9084,30.0749,529036.37344107,0
+IFF.US,D,20060828,000000,30.002,30.5034,29.87,30.2443,857919.23779661,0
+IFF.US,D,20060829,000000,30.1822,30.6501,29.9931,30.5535,702389.45526662,0
+IFF.US,D,20060830,000000,30.6501,30.8215,30.6354,30.6875,663286.21065955,0
+IFF.US,D,20060831,000000,30.6816,31.0964,30.6737,31.0135,907672.60673642,0
+IFF.US,D,20060901,000000,31.0135,31.1643,30.7211,30.8511,534294.94212314,0
+IFF.US,D,20060905,000000,30.7968,30.925,30.5713,30.8284,494802.88828725,0
+IFF.US,D,20060906,000000,30.8215,30.8284,30.323,30.456,796119.88893758,0
+IFF.US,D,20060907,000000,30.4866,30.5034,30.0502,30.1438,537498.81138194,0
+IFF.US,D,20060908,000000,30.1526,30.5398,30.0827,30.4147,429413.90644372,0
+IFF.US,D,20060911,000000,30.4147,30.456,29.9487,30.1754,461593.70734197,0
+IFF.US,D,20060912,000000,30.2206,30.6127,30.0827,30.5201,1092180.3512413,0
+IFF.US,D,20060913,000000,30.456,30.7968,30.3831,30.6028,530830.17476562,0
+IFF.US,D,20060914,000000,30.5713,30.8678,30.4778,30.6649,532633.11259949,0
+IFF.US,D,20060915,000000,30.8855,31.0796,30.6649,30.9998,486212.53921627,0
+IFF.US,D,20060918,000000,30.925,31.0471,30.6127,30.6816,502622.72507451,0
+IFF.US,D,20060919,000000,30.5034,30.8215,30.3073,30.7526,527498.39437672,0
+IFF.US,D,20060920,000000,30.7683,31.0392,30.4778,30.7526,445054.59518593,0
+IFF.US,D,20060921,000000,30.7822,30.9151,30.4403,30.4403,345552.93314478,0
+IFF.US,D,20060922,000000,30.4866,30.6501,30.3763,30.4068,279644.18543923,0
+IFF.US,D,20060925,000000,30.4866,30.7526,30.3152,30.5487,426464.84427742,0
+IFF.US,D,20060926,000000,30.4147,31.1417,30.4147,30.9998,709446.90111176,0
+IFF.US,D,20060927,000000,31.0235,31.1584,30.7752,30.8058,414536.62381133,0
+IFF.US,D,20060928,000000,30.8432,31.0471,30.7447,30.9013,461978.45589998,0
+IFF.US,D,20060929,000000,30.9624,31.0392,30.7604,30.8373,588404.39566041,0
+IFF.US,D,20061002,000000,30.8511,31.056,30.5615,30.925,541858.95665019,0
+IFF.US,D,20061003,000000,30.9013,31.2274,30.789,31.2195,509807.06688204,0
+IFF.US,D,20061004,000000,31.2372,31.2608,30.925,31.1939,368889.60821494,0
+IFF.US,D,20061005,000000,31.0392,31.2372,30.9013,31.2007,277725.51848766,0
+IFF.US,D,20061006,000000,31.1791,31.3269,30.9624,31.1515,376582.54903979,0
+IFF.US,D,20061009,000000,31.0796,31.3032,30.9624,31.2608,280675.59582166,0
+IFF.US,D,20061010,000000,31.2441,31.4687,31.0874,31.4529,451847.08226155,0
+IFF.US,D,20061011,000000,31.4608,31.5494,31.0737,31.2106,420814.42086344,0
+IFF.US,D,20061012,000000,31.3131,31.9996,31.3131,31.8036,457871.08738885,0
+IFF.US,D,20061013,000000,31.7809,32.172,31.7042,32.172,367349.59881519,0
+IFF.US,D,20061016,000000,31.3672,31.9671,31.2687,31.8834,675467.20788275,0
+IFF.US,D,20061017,000000,31.8834,32.1543,31.5494,31.7899,534040.13503063,0
+IFF.US,D,20061018,000000,31.8105,32.0154,31.7573,31.9533,309783.49926201,0
+IFF.US,D,20061019,000000,31.9593,32.1169,31.6637,32.0252,357734.94553568,0
+IFF.US,D,20061020,000000,32.0617,32.0863,31.5879,31.9996,316191.23777962,0
+IFF.US,D,20061023,000000,31.9996,32.5158,31.9593,32.4981,454799.18993094,0
+IFF.US,D,20061024,000000,32.8497,32.9561,32.569,32.7483,1205014.2106766,0
+IFF.US,D,20061025,000000,32.834,32.898,32.569,32.8497,476980.60415937,0
+IFF.US,D,20061026,000000,32.9492,32.9492,32.4981,32.7876,382097.95514977,0
+IFF.US,D,20061027,000000,32.6409,32.8931,32.4528,32.5237,553400.39822286,0
+IFF.US,D,20061030,000000,32.4439,33.029,32.4439,32.8931,336064.16065997,0
+IFF.US,D,20061031,000000,32.7956,33.2231,32.7256,33.1295,652771.1036308,0
+IFF.US,D,20061101,000000,33.1226,33.3039,32.9187,32.9729,317086.61569035,0
+IFF.US,D,20061102,000000,33.7294,35.6424,33.3807,35.5084,1363498.1312113,0
+IFF.US,D,20061103,000000,35.3686,36.0463,35.0947,35.2977,1772644.2145396,0
+IFF.US,D,20061106,000000,35.4109,35.8758,35.2622,35.4838,1384267.4471701,0
+IFF.US,D,20061107,000000,35.4109,35.868,35.3281,35.4838,899463.96072035,0
+IFF.US,D,20061108,000000,35.4306,36.1586,35.3942,35.9694,767017.06133573,0
+IFF.US,D,20061109,000000,35.8758,36.0246,35.6552,35.8601,1204633.5227893,0
+IFF.US,D,20061110,000000,35.5626,35.9221,35.5626,35.8758,826253.11175417,0
+IFF.US,D,20061113,000000,35.8,36.4058,35.7034,36.2393,870362.14828621,0
+IFF.US,D,20061114,000000,36.2581,36.655,35.6276,35.9399,1157706.3807242,0
+IFF.US,D,20061115,000000,35.931,36.5378,35.931,36.1083,1112441.0681827,0
+IFF.US,D,20061116,000000,36.2738,36.7348,36.2325,36.5319,954602.79430466,0
+IFF.US,D,20061117,000000,36.6166,36.7348,36.2177,36.4935,812404.19400112,0
+IFF.US,D,20061120,000000,36.5782,36.7564,36.1861,36.3516,908698.94128036,0
+IFF.US,D,20061121,000000,36.3881,36.6314,36.2177,36.462,887155.05236706,0
+IFF.US,D,20061122,000000,36.5378,37.0934,36.5083,36.9072,767910.40891106,0
+IFF.US,D,20061124,000000,36.9132,37.249,36.8589,37.186,312217.87140479,0
+IFF.US,D,20061127,000000,37.186,37.2785,36.4846,36.6166,757396.31705002,0
+IFF.US,D,20061128,000000,36.5004,36.8275,36.4777,36.655,866389.79707907,0
+IFF.US,D,20061129,000000,36.7348,37.0608,36.59,37.0392,948061.05365074,0
+IFF.US,D,20061130,000000,37.0392,37.0392,36.5831,36.7427,918059.80263507,0
+IFF.US,D,20061201,000000,36.59,37.0461,36.59,36.9653,1091157.0622004,0
+IFF.US,D,20061204,000000,37.0845,37.4579,37.0146,37.2096,1307720.7571442,0
+IFF.US,D,20061205,000000,37.2244,38.1119,37.186,37.9099,1089492.1871736,0
+IFF.US,D,20061206,000000,37.8824,37.9484,37.3918,37.4135,857919.23779661,0
+IFF.US,D,20061207,000000,37.4361,37.841,37.2018,37.6932,638535.40698434,0
+IFF.US,D,20061208,000000,37.6057,38.0213,37.5997,37.8006,647510.50461334,0
+IFF.US,D,20061211,000000,37.8006,37.8006,37.1781,37.3752,994349.65523306,0
+IFF.US,D,20061212,000000,37.383,37.5396,37.0993,37.4657,833943.00707592,0
+IFF.US,D,20061213,000000,37.5455,37.8647,37.5455,37.841,633668.69303418,0
+IFF.US,D,20061214,000000,37.8322,38.1434,37.7465,38.0607,467490.81650685,0
+IFF.US,D,20061215,000000,38.2163,38.2163,38.0046,38.1927,860746.479839,0
+IFF.US,D,20061218,000000,38.0952,38.2105,37.8824,38.0607,560708.5904897,0
+IFF.US,D,20061219,000000,37.7869,38.2252,37.6223,38.2015,668925.46722883,0
+IFF.US,D,20061220,000000,38.0952,38.2676,38.0765,38.2163,528396.81779054,0
+IFF.US,D,20061221,000000,38.3326,38.432,37.841,38.0607,647899.31384214,0
+IFF.US,D,20061222,000000,38.1366,38.2015,37.9415,38.1267,453002.34310328,0
+IFF.US,D,20061226,000000,38.1366,38.4232,37.8913,38.3799,427999.77783867,0
+IFF.US,D,20061227,000000,38.3877,38.8921,38.3661,38.8379,578277.08269277,0
+IFF.US,D,20061228,000000,38.8379,38.8458,38.4478,38.4478,567503.10790073,0
+IFF.US,D,20061229,000000,38.4114,38.5887,38.3,38.3415,340429.38176671,0
+IFF.US,D,20070103,000000,38.9098,38.9502,37.9337,38.1533,1608400.2324794,0
+IFF.US,D,20070104,000000,38.0952,38.171,37.5298,37.7395,829845.79024178,0
+IFF.US,D,20070105,000000,37.7395,38.171,37.5849,38.0459,902163.29163264,0
+IFF.US,D,20070108,000000,38.0213,38.1434,37.8913,38.0134,658669.2279634,0
+IFF.US,D,20070109,000000,38.0046,38.4961,37.9041,38.4232,591866.11751482,0
+IFF.US,D,20070110,000000,38.2764,38.7118,38.1622,38.6783,446848.39651048,0
+IFF.US,D,20070111,000000,38.8025,39.2054,38.7217,38.8379,639947.50525399,0
+IFF.US,D,20070112,000000,38.7374,39.1117,38.7217,38.9502,427873.89704396,0
+IFF.US,D,20070116,000000,38.9867,39.2989,38.8773,39.0261,296317.29973158,0
+IFF.US,D,20070117,000000,38.8921,39.1345,38.6537,39.1117,397099.08824146,0
+IFF.US,D,20070118,000000,39.23,39.3068,38.7306,38.8301,368378.97886222,0
+IFF.US,D,20070119,000000,38.9797,39.2054,38.8852,39.1591,475187.81800251,0
+IFF.US,D,20070122,000000,38.9935,39.1511,38.6034,38.8241,389660.95450912,0
+IFF.US,D,20070123,000000,38.7039,39.5965,38.6971,39.5965,626618.35336294,0
+IFF.US,D,20070124,000000,39.5324,39.7048,39.2684,39.4457,498651.38903508,0
+IFF.US,D,20070125,000000,39.5255,39.7747,38.9168,39.0182,440822.36104779,0
+IFF.US,D,20070126,000000,39.0261,39.1916,38.8616,39.1433,530447.45654301,0
+IFF.US,D,20070129,000000,39.2684,39.6812,39.1748,39.4674,922158.0346369,0
+IFF.US,D,20070130,000000,39.0015,39.0015,36.8668,37.5298,3476700.6538155,0
+IFF.US,D,20070131,000000,37.5298,37.8647,37.2402,37.8095,1470560.7622764,0
+IFF.US,D,20070201,000000,37.9041,38.4035,37.8095,38.3947,1030252.0760844,0
+IFF.US,D,20070202,000000,38.566,38.566,38.2252,38.3503,785985.46979606,0
+IFF.US,D,20070205,000000,38.3572,38.3799,38.0311,38.1622,682648.50418718,0
+IFF.US,D,20070206,000000,38.2932,38.4794,38.0883,38.4035,815868.96135862,0
+IFF.US,D,20070207,000000,38.4794,38.5049,37.973,38.0213,595066.94127052,0
+IFF.US,D,20070208,000000,38.0213,38.0213,37.3406,37.6223,1088081.1040718,0
+IFF.US,D,20070209,000000,37.7327,38.24,37.7327,37.9415,829330.08505057,0
+IFF.US,D,20070212,000000,37.9041,38.1031,37.7701,37.7869,578884.15297692,0
+IFF.US,D,20070213,000000,37.9257,38.2163,37.8647,38.1533,613486.14400556,0
+IFF.US,D,20070214,000000,38.2105,38.5749,37.8006,37.8913,935549.1117576,0
+IFF.US,D,20070215,000000,37.9553,38.2015,37.7869,38.1267,570966.86009054,0
+IFF.US,D,20070216,000000,38.1267,38.171,37.8647,38.0311,480055.54712037,0
+IFF.US,D,20070220,000000,38.0381,38.2932,37.8006,38.2163,407100.52041438,0
+IFF.US,D,20070221,000000,38.2105,38.2932,38.0685,38.1927,517368.03590599,0
+IFF.US,D,20070222,000000,38.2163,38.3326,37.8322,37.9642,445182.50631603,0
+IFF.US,D,20070223,000000,37.9819,37.9819,37.5396,37.6135,512623.14207973,0
+IFF.US,D,20070226,000000,37.6766,38.0381,37.5455,37.6135,482682.80112601,0
+IFF.US,D,20070227,000000,37.4361,37.4361,36.1014,36.525,786124.54777085,0
+IFF.US,D,20070228,000000,36.525,36.7782,36.1083,36.5004,613278.03462722,0
+IFF.US,D,20070301,000000,36.0541,36.7939,35.6503,36.5319,823052.28799846,0
+IFF.US,D,20070302,000000,36.5378,36.5831,35.8887,35.8965,603278.63278969,0
+IFF.US,D,20070305,000000,35.8207,36.2325,35.7034,35.8758,572129.22710617,0
+IFF.US,D,20070306,000000,36.0689,36.59,36.0394,36.3801,565706.26107307,0
+IFF.US,D,20070307,000000,36.2255,36.6078,36.1418,36.1506,537887.62061076,0
+IFF.US,D,20070308,000000,36.1812,36.6491,36.1812,36.3881,539162.671241,0
+IFF.US,D,20070309,000000,36.462,36.5782,36.2984,36.4354,552119.25658642,0
+IFF.US,D,20070312,000000,36.2826,36.6797,36.2826,36.5782,455823.49413948,0
+IFF.US,D,20070313,000000,36.5181,36.6245,36.0315,36.0463,761250.90880404,0
+IFF.US,D,20070314,000000,36.0541,36.3801,35.6956,36.2255,793046.97631199,0
+IFF.US,D,20070315,000000,36.133,36.7191,36.133,36.3969,675979.86757086,0
+IFF.US,D,20070316,000000,36.4442,36.5319,35.9852,36.0463,777789.00579238,0
+IFF.US,D,20070319,000000,35.7843,36.1506,35.7843,35.9399,1281562.9310379,0
+IFF.US,D,20070320,000000,35.9763,36.5782,35.8069,36.5083,1318364.7904707,0
+IFF.US,D,20070321,000000,36.5831,37.2018,36.3969,37.0845,770859.47107736,0
+IFF.US,D,20070322,000000,37.0934,37.4046,37.0392,37.3652,764064.95366634,0
+IFF.US,D,20070323,000000,37.4046,37.6371,37.1781,37.3752,545832.32302502,0
+IFF.US,D,20070326,000000,37.2785,37.5633,36.9525,37.4421,569937.4800435,0
+IFF.US,D,20070327,000000,37.4421,37.4421,37.0146,37.2018,517624.87333389,0
+IFF.US,D,20070328,000000,37.2018,37.2322,36.7427,36.8589,646360.31961009,0
+IFF.US,D,20070329,000000,36.9653,37.2096,36.5535,36.7939,547505.31939336,0
+IFF.US,D,20070330,000000,36.8836,37.2096,36.4777,36.8275,629949.11858416,0
+IFF.US,D,20070402,000000,36.7112,36.8668,36.6166,36.7644,426971.41295934,0
+IFF.US,D,20070403,000000,36.8501,37.3652,36.8028,37.2785,432612.69986402,0
+IFF.US,D,20070404,000000,37.2865,37.4579,37.1397,37.2096,334659.16856422,0
+IFF.US,D,20070405,000000,37.2018,37.249,36.9909,37.1308,220410.1653562,0
+IFF.US,D,20070409,000000,37.1308,37.5218,37.1308,37.383,289391.82568734,0
+IFF.US,D,20070410,000000,37.4204,37.4657,37.2244,37.2579,197847.04807285,0
+IFF.US,D,20070411,000000,37.117,37.1633,36.8185,36.9072,339270.06025418,0
+IFF.US,D,20070412,000000,36.9298,37.3918,36.8028,37.3918,401714.04060221,0
+IFF.US,D,20070413,000000,37.3918,37.4785,37.1219,37.1781,287728.98099599,0
+IFF.US,D,20070416,000000,37.2785,37.6932,37.1712,37.6932,332859.27623347,0
+IFF.US,D,20070417,000000,37.7395,37.9257,37.5218,37.6588,257852.59560731,0
+IFF.US,D,20070418,000000,37.6588,37.6932,37.317,37.4884,343885.01261493,0
+IFF.US,D,20070419,000000,37.317,37.5554,37.0993,37.4509,289776.57424536,0
+IFF.US,D,20070420,000000,37.6293,37.8726,37.4707,37.778,463648.40676523,0
+IFF.US,D,20070423,000000,38.2163,38.2163,37.6519,37.8095,464032.14015554,0
+IFF.US,D,20070424,000000,37.7465,37.9041,37.3406,37.5455,406970.57894889,0
+IFF.US,D,20070425,000000,37.5909,38.566,37.579,38.4961,742014.49607112,0
+IFF.US,D,20070426,000000,38.4558,38.4961,37.9484,38.1789,505189.06901818,0
+IFF.US,D,20070427,000000,38.1434,38.1434,37.7268,37.9415,853693.09466466,0
+IFF.US,D,20070430,000000,38.0459,38.3326,37.9041,37.9553,560196.94596928,0
+IFF.US,D,20070501,000000,37.9041,38.0883,37.5633,37.6676,610586.82505652,0
+IFF.US,D,20070502,000000,37.7327,38.0883,37.6932,37.8233,952165.37665878,0
+IFF.US,D,20070503,000000,39.3678,41.2424,39.1285,41.139,3379125.7800674,0
+IFF.US,D,20070504,000000,41.3262,41.3262,40.1904,40.4485,1182100.8605369,0
+IFF.US,D,20070507,000000,40.412,41.0454,40.412,40.609,793301.78340449,0
+IFF.US,D,20070508,000000,40.6169,40.7046,40.217,40.3835,709314.92931086,0
+IFF.US,D,20070509,000000,40.3619,40.5696,40.0229,40.3441,784065.7876768,0
+IFF.US,D,20070510,000000,40.3086,40.3619,39.7294,39.8298,628150.2414211,0
+IFF.US,D,20070511,000000,39.6486,39.9628,39.5501,39.8003,628918.72336943,0
+IFF.US,D,20070514,000000,39.8003,39.9964,39.4851,39.689,483008.66995746,0
+IFF.US,D,20070515,000000,39.6812,40.217,39.5965,39.9461,704570.0354846,0
+IFF.US,D,20070516,000000,40.0092,40.1904,39.6565,39.7136,519037.98677124,0
+IFF.US,D,20070517,000000,39.6211,39.9245,39.5965,39.7747,458002.04402205,0
+IFF.US,D,20070518,000000,39.9964,40.1175,39.626,39.7531,446208.84085996,0
+IFF.US,D,20070521,000000,39.8003,40.3904,39.7678,40.3619,715599.83253686,0
+IFF.US,D,20070522,000000,40.1274,40.5007,40.1018,40.4919,821381.32196551,0
+IFF.US,D,20070523,000000,40.4919,40.8267,40.1451,40.1953,415309.16643045,0
+IFF.US,D,20070524,000000,40.2416,40.4209,39.1591,39.1984,709314.92931086,0
+IFF.US,D,20070525,000000,39.3531,40.3441,39.3462,40.1106,638535.40698434,0
+IFF.US,D,20070529,000000,40.1106,40.3539,39.7816,39.8368,439152.41018253,0
+IFF.US,D,20070530,000000,39.8436,39.9884,39.6565,39.8516,675979.86757086,0
+IFF.US,D,20070531,000000,39.8516,40.2337,39.6812,40.0318,682256.64945528,0
+IFF.US,D,20070601,000000,40.0919,40.3155,39.9884,40.1274,584301.08782007,0
+IFF.US,D,20070604,000000,40.0919,40.1953,39.7678,40.0397,407481.2083016,0
+IFF.US,D,20070605,000000,39.9708,40.3372,39.8298,40.1106,438900.64859313,0
+IFF.US,D,20070606,000000,40.0318,40.0475,39.5402,39.5402,398767.00877132,0
+IFF.US,D,20070607,000000,39.4674,39.5255,38.7217,38.7217,693542.26876774,0
+IFF.US,D,20070608,000000,38.9935,39.3304,38.5808,39.3216,759831.7043605,0
+IFF.US,D,20070611,000000,39.3304,39.6211,39.1827,39.5255,490063.07029949,0
+IFF.US,D,20070612,000000,39.3462,39.8082,39.2684,39.494,947677.32026043,0
+IFF.US,D,20070613,000000,39.5402,40.5165,39.4339,40.5165,1060703.0463908,0
+IFF.US,D,20070614,000000,40.8199,40.9312,40.3372,40.6475,622638.89598193,0
+IFF.US,D,20070615,000000,40.8662,40.9391,40.3283,40.3756,733680.98442804,0
+IFF.US,D,20070618,000000,40.4396,40.6711,40.3539,40.5932,530576.38284081,0
+IFF.US,D,20070619,000000,40.4396,40.6475,40.2416,40.6475,397740.67422739,0
+IFF.US,D,20070620,000000,40.7125,40.7272,39.9884,39.9884,648667.79579047,0
+IFF.US,D,20070621,000000,39.9245,40.1599,39.4772,40.1106,609560.49051259,0
+IFF.US,D,20070622,000000,40.1018,40.1018,39.4389,39.5965,914085.42109254,0
+IFF.US,D,20070625,000000,39.558,40.0032,39.3068,39.3866,898698.52427514,0
+IFF.US,D,20070626,000000,39.6732,39.8771,39.5324,39.7048,738677.63984371,0
+IFF.US,D,20070627,000000,39.5098,40.3904,39.223,40.3155,1179886.7797849,0
+IFF.US,D,20070628,000000,40.3155,41.0454,40.0633,40.741,1032561.5826002,0
+IFF.US,D,20070629,000000,40.7272,41.3193,40.4771,40.6643,976014.71141706,0
+IFF.US,D,20070702,000000,40.9449,41.2897,40.8819,41.2336,493520.73148311,0
+IFF.US,D,20070703,000000,41.2424,41.3636,41.0858,41.342,349529.34502271,0
+IFF.US,D,20070705,000000,41.335,41.3734,40.9233,40.9529,730607.05663474,0
+IFF.US,D,20070706,000000,40.9607,41.2661,40.8267,40.9923,714826.27475003,0
+IFF.US,D,20070709,000000,40.9923,41.1873,40.7272,40.9765,504933.24675798,0
+IFF.US,D,20070710,000000,40.6711,41.1331,40.3904,40.5165,949603.09338589,0
+IFF.US,D,20070711,000000,40.549,41.0937,40.5411,40.9233,496853.52703972,0
+IFF.US,D,20070712,000000,41.139,42.0295,40.9233,42.0295,822916.25552677,0
+IFF.US,D,20070713,000000,42.0383,42.1851,41.805,42.0611,481123.50353997,0
+IFF.US,D,20070716,000000,41.9576,42.0295,41.4297,41.5054,477234.39608418,0
+IFF.US,D,20070717,000000,41.6089,41.7655,41.201,41.201,596867.84876898,0
+IFF.US,D,20070718,000000,41.1794,41.2247,40.6337,41.0296,696747.15319424,0
+IFF.US,D,20070719,000000,41.1331,41.5144,40.9529,41.4916,449028.97672846,0
+IFF.US,D,20070720,000000,41.4818,41.536,40.4052,40.4298,858309.06219311,0
+IFF.US,D,20070723,000000,40.609,40.8199,40.4771,40.6258,433386.25765084,0
+IFF.US,D,20070724,000000,40.4919,40.7342,39.6398,39.6812,578277.08269277,0
+IFF.US,D,20070725,000000,39.7747,39.7747,38.6833,39.0516,955884.9511088,0
+IFF.US,D,20070726,000000,39.1827,39.558,38.7374,39.2684,1653658.438847,0
+IFF.US,D,20070727,000000,39.2684,39.3462,38.0952,38.0952,1354130.1636827,0
+IFF.US,D,20070730,000000,38.0952,38.5503,37.9337,38.5049,1035765.451859,0
+IFF.US,D,20070731,000000,39.5817,40.0229,39.0812,39.0812,1319260.1683814,0
+IFF.US,D,20070801,000000,39.0812,40.4396,38.9502,40.3372,1555702.8772118,0
+IFF.US,D,20070802,000000,40.3973,40.6337,40.0475,40.2742,962034.8370308,0
+IFF.US,D,20070803,000000,40.3539,40.4919,38.8616,38.8616,1292587.6522516,0
+IFF.US,D,20070806,000000,39.1511,39.6398,38.4558,39.5255,1377215.0771634,0
+IFF.US,D,20070807,000000,39.4033,39.8516,36.5683,37.0057,2287582.9541413,0
+IFF.US,D,20070808,000000,37.0146,39.8003,37.0057,39.6053,2194881.9005175,0
+IFF.US,D,20070809,000000,39.6053,40.8051,38.4715,38.4794,2076917.3835302,0
+IFF.US,D,20070810,000000,38.2597,39.362,37.644,38.3729,1322211.2608831,0
+IFF.US,D,20070813,000000,38.8773,39.1345,38.4163,38.9423,767527.69068845,0
+IFF.US,D,20070814,000000,39.0516,39.2054,38.6783,38.6783,862925.02972157,0
+IFF.US,D,20070815,000000,38.762,39.223,37.8233,37.8913,829201.15875277,0
+IFF.US,D,20070816,000000,38.0794,38.6449,36.6945,38.5572,1501207.6599488,0
+IFF.US,D,20070817,000000,39.3866,39.6398,37.9257,38.1198,944347.57020692,0
+IFF.US,D,20070820,000000,38.1267,38.3572,37.3318,37.8962,906516.33072699,0
+IFF.US,D,20070821,000000,37.0845,38.1927,36.8589,37.9553,784967.25659372,0
+IFF.US,D,20070822,000000,38.1267,38.9797,38.0311,38.8458,485830.83616135,0
+IFF.US,D,20070823,000000,39.1049,39.3068,38.6833,39.1748,556479.40185466,0
+IFF.US,D,20070824,000000,39.0812,39.1345,38.6695,39.0724,453002.34310328,0
+IFF.US,D,20070827,000000,38.9168,39.1345,38.4558,38.6389,374917.67401304,0
+IFF.US,D,20070828,000000,38.4892,38.5129,37.6676,37.7022,539296.6733773,0
+IFF.US,D,20070829,000000,37.8095,39.0015,37.6932,38.9935,506213.37322672,0
+IFF.US,D,20070830,000000,38.8183,39.362,38.6783,38.8547,449927.40014229,0
+IFF.US,D,20070831,000000,39.0724,39.5501,38.8694,39.1748,458389.83808316,0
+IFF.US,D,20070904,000000,39.3383,39.4457,38.9335,39.2142,393766.29268485,0
+IFF.US,D,20070905,000000,38.9168,39.2605,38.6783,39.0724,516469.61249216,0
+IFF.US,D,20070906,000000,39.1433,39.4535,38.9867,39.1511,311446.34395337,0
+IFF.US,D,20070907,000000,38.8025,38.8852,37.9918,38.0134,839333.54755889,0
+IFF.US,D,20070910,000000,38.1119,38.1789,37.4046,37.9041,684698.12777194,0
+IFF.US,D,20070911,000000,38.1119,38.6695,37.9189,38.171,868820.10855106,0
+IFF.US,D,20070912,000000,38.3247,38.6783,37.8647,38.171,821381.32196551,0
+IFF.US,D,20070913,000000,38.3,38.432,37.2244,37.71,1435813.6022668,0
+IFF.US,D,20070914,000000,37.514,38.2105,37.3574,37.9553,770353.91756314,0
+IFF.US,D,20070917,000000,38.1366,39.3068,37.9189,38.9168,1367728.3350141,0
+IFF.US,D,20070918,000000,38.9659,40.0633,38.7768,40.0633,1227454.4926683,0
+IFF.US,D,20070919,000000,40.152,41.1183,40.1451,40.9154,1305959.441186,0
+IFF.US,D,20070920,000000,40.7125,41.2661,40.6337,41.0534,1180911.0839935,0
+IFF.US,D,20070921,000000,41.5144,41.5222,40.6337,40.7903,3000100.7375433,0
+IFF.US,D,20070924,000000,40.6977,41.2661,40.5332,40.8347,1010123.3309439,0
+IFF.US,D,20070925,000000,40.7972,40.9923,40.2023,40.3372,1263422.8994201,0
+IFF.US,D,20070926,000000,40.4682,41.1873,40.3973,41.0858,899981.69624697,0
+IFF.US,D,20070927,000000,41.1331,41.5843,41.1095,41.4453,819198.71141214,0
+IFF.US,D,20070928,000000,41.2158,41.4207,40.8593,41.2247,711365.56806332,0
+IFF.US,D,20071001,000000,41.2247,42.0463,41.201,41.9123,728801.07329779,0
+IFF.US,D,20071002,000000,41.997,42.0295,41.4818,41.664,588665.29375911,0
+IFF.US,D,20071003,000000,41.468,41.5763,41.0534,41.1469,641999.15917415,0
+IFF.US,D,20071004,000000,41.2739,41.6926,40.9923,41.6256,598916.45718605,0
+IFF.US,D,20071005,000000,42.6994,42.6994,41.5222,42.0128,716627.18224849,0
+IFF.US,D,20071008,000000,41.8414,42.2019,41.7409,41.9369,411716.48794284,0
+IFF.US,D,20071009,000000,42.1202,42.4098,41.8797,42.2718,608795.05406736,0
+IFF.US,D,20071010,000000,42.4422,42.4422,41.3734,41.4818,1455687.5403149,0
+IFF.US,D,20071011,000000,41.3814,41.9438,40.9449,41.077,720214.78489761,0
+IFF.US,D,20071012,000000,41.1794,41.4297,41.1095,41.342,529036.37344107,0
+IFF.US,D,20071015,000000,41.3636,41.5843,40.3214,40.5253,979347.50697366,0
+IFF.US,D,20071016,000000,40.7046,40.7046,40.0318,40.3539,908059.38562984,0
+IFF.US,D,20071017,000000,40.5332,40.7194,40.1451,40.3441,864208.2016934,0
+IFF.US,D,20071018,000000,40.2337,40.8347,39.9964,40.5253,576865.99959083,0
+IFF.US,D,20071019,000000,40.4919,40.7272,39.7678,39.7816,1001785.75863,0
+IFF.US,D,20071022,000000,39.5965,39.9964,39.1511,39.8436,1116675.3326563,0
+IFF.US,D,20071023,000000,39.6654,40.3086,39.6654,40.1451,608273.25786996,0
+IFF.US,D,20071024,000000,40.1018,40.5411,39.4615,40.4052,1043586.3038139,0
+IFF.US,D,20071025,000000,40.4919,40.4919,39.8989,40.0703,944985.09552204,0
+IFF.US,D,20071026,000000,40.4209,40.9391,40.1677,40.5696,737402.58921346,0
+IFF.US,D,20071029,000000,40.6022,40.9312,40.4485,40.7342,478265.80646661,0
+IFF.US,D,20071030,000000,40.9056,41.4129,40.4298,40.4613,853177.38947345,0
+IFF.US,D,20071031,000000,41.9035,41.9035,39.5669,40.7194,1842785.1963833,0
+IFF.US,D,20071101,000000,40.2416,40.6169,39.2054,39.8151,1209890.061136,0
+IFF.US,D,20071102,000000,40.1018,40.4544,39.6131,40.086,1015762.5875132,0
+IFF.US,D,20071105,000000,40.0032,40.0032,39.3866,39.6812,838434.10897736,0
+IFF.US,D,20071106,000000,39.689,40.412,39.6732,40.217,826635.82997678,0
+IFF.US,D,20071107,000000,39.9067,40.1274,39.3778,39.3778,1345290.0833577,0
+IFF.US,D,20071108,000000,39.5028,39.5028,38.1789,39.0516,2955481.0716586,0
+IFF.US,D,20071109,000000,38.4558,39.1827,38.3729,38.6034,1378651.5394579,0
+IFF.US,D,20071112,000000,38.3415,38.8379,38.1267,38.4163,1181427.8043524,0
+IFF.US,D,20071113,000000,38.6616,38.9571,38.3947,38.8379,909986.173923,0
+IFF.US,D,20071114,000000,39.035,39.223,38.5749,38.77,806327.40015346,0
+IFF.US,D,20071115,000000,38.6616,38.8773,37.9553,38.3729,1025892.9459839,0
+IFF.US,D,20071116,000000,38.4794,38.6124,37.7947,38.0883,1192706.3174909,0
+IFF.US,D,20071119,000000,38.0046,38.0685,37.249,37.2865,1274758.2619498,0
+IFF.US,D,20071120,000000,37.3978,37.7701,37.0215,37.5396,1121031.4172537,0
+IFF.US,D,20071121,000000,37.1545,37.5909,36.8501,37.2322,1364526.4960906,0
+IFF.US,D,20071123,000000,37.2658,37.7395,37.1475,37.6519,379533.64154149,0
+IFF.US,D,20071126,000000,37.3752,38.5749,37.3318,37.3318,1171549.207471,0
+IFF.US,D,20071127,000000,37.4509,38.307,37.3752,37.9819,1380345.8543479,0
+IFF.US,D,20071128,000000,38.2163,38.762,38.0213,38.6695,1241117.6347323,0
+IFF.US,D,20071129,000000,38.6971,39.0812,38.4715,38.5503,958061.47065597,0
+IFF.US,D,20071130,000000,39.2605,39.2605,38.5217,39.1049,1036277.0963794,0
+IFF.US,D,20071203,000000,39.1117,39.1117,38.6124,38.6124,921866.68150722,0
+IFF.US,D,20071204,000000,38.1868,38.7847,38.1868,38.3503,749451.61463576,0
+IFF.US,D,20071205,000000,38.7039,38.8616,37.7947,38.1119,1421068.2914353,0
+IFF.US,D,20071206,000000,38.1119,38.6124,38.1119,38.6034,780403.06261793,0
+IFF.US,D,20071207,000000,38.7374,38.9423,38.6034,38.8183,651234.13973415,0
+IFF.US,D,20071210,000000,38.8183,39.0418,38.7118,38.9659,517240.12477588,0
+IFF.US,D,20071211,000000,38.8616,38.9867,38.0213,38.0381,1029097.8304104,0
+IFF.US,D,20071212,000000,38.8183,38.8183,37.7553,38.2597,1107005.860321,0
+IFF.US,D,20071213,000000,38.0213,38.2932,37.8164,38.2252,844968.74345739,0
+IFF.US,D,20071214,000000,37.9484,38.0539,37.7022,37.7701,777789.00579238,0
+IFF.US,D,20071217,000000,37.6135,37.6135,36.9072,36.9132,887543.86159586,0
+IFF.US,D,20071218,000000,37.1082,37.4657,37.1082,37.2943,1123595.730862,0
+IFF.US,D,20071219,000000,37.3752,37.3752,36.7427,36.9072,683888.02394795,0
+IFF.US,D,20071220,000000,36.9594,37.2018,36.787,37.2018,677900.56485782,0
+IFF.US,D,20071221,000000,37.5298,37.841,37.4204,37.644,731957.22967474,0
+IFF.US,D,20071224,000000,37.4785,38.1198,37.4785,37.9189,217435.72399741,0
+IFF.US,D,20071226,000000,37.9189,37.9484,37.5997,37.8006,404539.2523092,0
+IFF.US,D,20071227,000000,37.6588,37.973,37.5909,37.71,608339.24377041,0
+IFF.US,D,20071228,000000,37.8647,37.9484,37.5554,37.6135,580452.58707224,0
+IFF.US,D,20071231,000000,37.4293,37.7701,37.4046,37.5396,600971.15660931,0
+IFF.US,D,20080102,000000,37.4361,37.4421,36.6314,36.8097,863155.47278929,0
+IFF.US,D,20080103,000000,36.8589,37.0146,36.3447,36.462,1048204.3016778,0
+IFF.US,D,20080104,000000,36.2738,36.3447,35.7675,35.9468,989990.52513251,0
+IFF.US,D,20080107,000000,36.0315,36.2581,35.533,36.2107,1254637.6381509,0
+IFF.US,D,20080108,000000,36.2896,36.5782,35.403,35.403,877023.67872863,0
+IFF.US,D,20080109,000000,35.3686,35.533,34.7519,35.5163,982681.31769797,0
+IFF.US,D,20080110,000000,35.2977,35.8512,35.0868,35.6119,1172578.5875181,0
+IFF.US,D,20080111,000000,35.541,35.931,35.2819,35.6552,995503.90090709,0
+IFF.US,D,20080114,000000,36.002,36.002,35.5262,35.8354,725343.41211417,0
+IFF.US,D,20080115,000000,35.6365,35.8069,34.8071,34.8071,1121671.9880719,0
+IFF.US,D,20080116,000000,34.6288,35.0494,34.418,34.5627,1162318.2875818,0
+IFF.US,D,20080117,000000,34.7056,34.744,33.5964,33.6221,1335995.2079034,0
+IFF.US,D,20080118,000000,33.7383,34.2397,33.1295,33.3876,1494188.7904763,0
+IFF.US,D,20080122,000000,31.9839,33.8949,31.9839,33.5146,1251065.2630172,0
+IFF.US,D,20080123,000000,32.6773,34.5539,32.4528,34.4968,1726462.2055658,0
+IFF.US,D,20080124,000000,34.3579,34.5805,33.296,33.557,1898176.8067248,0
+IFF.US,D,20080125,000000,33.6467,33.8949,33.3324,33.5146,1541451.9530499,0
+IFF.US,D,20080128,000000,33.493,33.9107,33.1945,33.8782,1429248.5127558,0
+IFF.US,D,20080129,000000,34.1057,34.288,33.685,33.9255,1380467.6744718,0
+IFF.US,D,20080130,000000,33.7156,33.7156,30.5201,30.789,4290605.2656761,0
+IFF.US,D,20080131,000000,30.3763,33.5816,30.323,33.1867,4789492.1736174,0
+IFF.US,D,20080201,000000,32.9039,33.4831,32.7256,33.2881,1880938.244024,0
+IFF.US,D,20080204,000000,33.2536,33.4152,33.1058,33.2024,1068479.230967,0
+IFF.US,D,20080205,000000,32.898,33.296,32.7404,32.7404,1430000.7520209,0
+IFF.US,D,20080206,000000,32.8753,33.3807,32.6232,33.0477,1544919.7659105,0
+IFF.US,D,20080207,000000,33.1058,33.3659,32.7483,33.1226,1259481.0032439,0
+IFF.US,D,20080208,000000,32.9975,33.3807,32.7256,32.9424,897762.53965643,0
+IFF.US,D,20080211,000000,32.8655,33.2625,32.6715,33.1,834199.84450383,0
+IFF.US,D,20080212,000000,33.231,33.6378,32.9807,33.4999,1137657.8338319,0
+IFF.US,D,20080213,000000,32.834,33.9037,32.834,33.6467,866644.60417158,0
+IFF.US,D,20080214,000000,33.6033,33.8782,33.2368,33.3324,784546.97716623,0
+IFF.US,D,20080215,000000,33.3324,33.4319,32.771,33.4152,622478.49948544,0
+IFF.US,D,20080219,000000,33.7156,33.9037,33.1138,33.3718,911098.79772137,0
+IFF.US,D,20080220,000000,33.3659,33.7294,32.7552,33.693,1012398.3217579,0
+IFF.US,D,20080221,000000,33.956,33.956,33.2458,33.3502,858354.74473958,0
+IFF.US,D,20080222,000000,33.5364,33.557,32.7788,33.4319,765082.15170098,0
+IFF.US,D,20080225,000000,33.5816,33.826,32.9975,33.826,730261.899617,0
+IFF.US,D,20080226,000000,33.7235,34.1944,33.4575,33.9904,848190.88573477,0
+IFF.US,D,20080227,000000,33.8564,35.0415,33.8564,34.8159,1204064.01371,0
+IFF.US,D,20080228,000000,34.4662,34.7686,34.2397,34.6061,1063265.3296638,0
+IFF.US,D,20080229,000000,34.154,34.5046,33.493,33.6378,1456676.3136538,0
+IFF.US,D,20080303,000000,33.5146,33.9904,33.2694,33.7018,811481.4065625,0
+IFF.US,D,20080304,000000,33.4575,33.5432,32.5986,32.8931,1299635.9615874,0
+IFF.US,D,20080305,000000,33.0053,33.6378,32.9887,33.5284,1050846.7831989,0
+IFF.US,D,20080306,000000,33.424,33.4319,32.8005,32.8655,984070.06711054,0
+IFF.US,D,20080307,000000,32.6626,33.0143,32.1947,32.3572,955650.44737027,0
+IFF.US,D,20080310,000000,32.2173,32.2489,31.5642,31.7042,1102400.0444695,0
+IFF.US,D,20080311,000000,32.5513,33.029,32.1238,33.029,940128.53324888,0
+IFF.US,D,20080312,000000,32.9729,33.3876,32.8005,32.9276,599170.24911086,0
+IFF.US,D,20080313,000000,32.8409,33.4152,32.436,33.1867,787706.17904627,0
+IFF.US,D,20080314,000000,33.3187,33.5816,32.2892,32.8172,1144380.2743363,0
+IFF.US,D,20080317,000000,32.5237,33.1058,32.1326,32.6547,1117676.2880077,0
+IFF.US,D,20080318,000000,32.8251,34.4741,31.8676,33.6624,1087769.447588,0
+IFF.US,D,20080319,000000,34.0338,34.3667,32.8577,32.8577,1051929.967134,0
+IFF.US,D,20080320,000000,33.0143,33.2231,32.3985,33.1058,1138108.5682903,0
+IFF.US,D,20080324,000000,33.2024,34.019,33.1138,33.5738,686918.29953019,0
+IFF.US,D,20080325,000000,33.8949,33.9037,33.3718,33.7383,726507.8094652,0
+IFF.US,D,20080326,000000,33.5895,33.8486,33.3807,33.5364,572560.67337834,0
+IFF.US,D,20080327,000000,33.693,34.1057,33.1354,33.6131,804673.6919714,0
+IFF.US,D,20080328,000000,33.9638,34.418,33.826,34.0338,867053.71675438,0
+IFF.US,D,20080331,000000,34.2121,34.3579,33.8782,34.351,872723.42835464,0
+IFF.US,D,20080401,000000,34.8159,34.9943,34.1806,34.9715,949468.0760819,0
+IFF.US,D,20080402,000000,35.1499,35.533,35.0346,35.2218,833240.51102804,0
+IFF.US,D,20080403,000000,35.0947,35.541,34.941,35.3193,760507.80604819,0
+IFF.US,D,20080404,000000,35.3616,35.6877,35.1361,35.4838,603411.61975829,0
+IFF.US,D,20080407,000000,35.5793,35.7261,35.0011,35.1026,849685.21258806,0
+IFF.US,D,20080408,000000,34.9715,35.3942,34.7263,35.2907,1038938.8660868,0
+IFF.US,D,20080409,000000,35.3942,35.672,35.0011,35.205,544259.82825889,0
+IFF.US,D,20080410,000000,35.0809,35.2533,34.8159,35.1193,714438.48068892,0
+IFF.US,D,20080411,000000,34.7115,35.0563,34.418,34.5046,801544.94512233,0
+IFF.US,D,20080414,000000,34.5243,34.9489,34.4968,34.6613,474600.03590465,0
+IFF.US,D,20080415,000000,34.7263,35.0011,34.4514,34.7056,441798.95237446,0
+IFF.US,D,20080416,000000,35.0563,35.9694,34.8928,35.9547,671717.17840175,0
+IFF.US,D,20080417,000000,34.9883,35.2907,34.2722,34.8238,1362876.8485794,0
+IFF.US,D,20080418,000000,35.1361,35.8286,34.2397,35.6798,1010374.0773656,0
+IFF.US,D,20080421,000000,35.6798,35.8827,35.4385,35.6956,587917.11516476,0
+IFF.US,D,20080422,000000,35.672,35.672,35.1114,35.3942,700596.66910976,0
+IFF.US,D,20080423,000000,35.672,35.7773,35.2622,35.4543,680956.21963255,0
+IFF.US,D,20080424,000000,35.6039,35.7114,34.9312,35.4227,682338.87803891,0
+IFF.US,D,20080425,000000,35.5478,36.2019,35.4838,36.1674,615048.4870947,0
+IFF.US,D,20080428,000000,36.3132,36.3881,36.0394,36.2177,908913.14166489,0
+IFF.US,D,20080429,000000,36.1743,36.2255,35.6276,35.9054,700241.36041503,0
+IFF.US,D,20080430,000000,36.0541,36.2177,35.541,35.5724,874803.50697038,0
+IFF.US,D,20080501,000000,35.3281,35.4109,32.6232,32.964,3291392.9571636,0
+IFF.US,D,20080502,000000,33.1777,33.424,32.7029,33.3187,1324429.402306,0
+IFF.US,D,20080505,000000,33.1,33.2782,32.6773,33.0053,1054640.464891,0
+IFF.US,D,20080506,000000,32.7552,32.9807,32.4981,32.9039,953026.23886773,0
+IFF.US,D,20080507,000000,32.7552,33.4663,32.4981,33.2458,522574.8310354,0
+IFF.US,D,20080508,000000,32.8251,33.2625,32.8251,33.1709,937408.8989826,0
+IFF.US,D,20080509,000000,32.7876,33.0664,32.4281,32.9561,1307455.7983747,0
+IFF.US,D,20080512,000000,33.0754,33.3187,32.7029,33.1443,1174982.5046298,0
+IFF.US,D,20080513,000000,33.2458,33.2458,32.4676,32.7256,867571.45228099,0
+IFF.US,D,20080514,000000,32.9561,33.5068,32.7256,33.0389,962442.9344459,0
+IFF.US,D,20080515,000000,32.9276,33.1621,32.5513,32.9128,1137601.9996084,0
+IFF.US,D,20080516,000000,32.8172,32.898,32.5453,32.834,1009755.8402367,0
+IFF.US,D,20080519,000000,32.6715,33.0143,32.6409,32.7256,960680.60332001,0
+IFF.US,D,20080520,000000,32.6547,32.8577,32.4133,32.8577,668585.38604959,0
+IFF.US,D,20080521,000000,32.8577,32.964,32.0459,32.1543,677336.13161705,0
+IFF.US,D,20080522,000000,32.0312,32.2735,31.8608,31.9839,1039054.5952045,0
+IFF.US,D,20080523,000000,31.975,31.975,31.384,31.5642,584543.71290019,0
+IFF.US,D,20080527,000000,31.6007,31.8982,31.5327,31.8036,634963.03185071,0
+IFF.US,D,20080528,000000,31.9139,32.2952,31.7504,32.2272,557846.83274554,0
+IFF.US,D,20080529,000000,32.2272,32.5838,31.9139,32.3809,607637.76289024,0
+IFF.US,D,20080530,000000,32.3897,32.8409,32.3661,32.7256,1128025.9227015,0
+IFF.US,D,20080602,000000,32.6547,32.763,32.3257,32.4912,776125.14593332,0
+IFF.US,D,20080603,000000,32.5601,32.8497,32.1858,32.4754,704407.60865271,0
+IFF.US,D,20080604,000000,32.3985,33.1058,32.3985,32.7876,583856.4443678,0
+IFF.US,D,20080605,000000,32.9887,33.5146,32.9424,33.4487,800713.52277665,0
+IFF.US,D,20080606,000000,32.9975,33.359,32.5453,32.5453,811751.4411705,0
+IFF.US,D,20080609,000000,32.6547,32.834,32.373,32.5375,694574.69431787,0
+IFF.US,D,20080610,000000,32.2735,32.4676,31.8352,32.2952,643805.14251111,0
+IFF.US,D,20080611,000000,32.1464,32.5375,31.7573,31.7573,558805.15105362,0
+IFF.US,D,20080612,000000,31.9671,32.2892,31.7967,32.0252,408512.61868404,0
+IFF.US,D,20080613,000000,32.3178,32.631,32.0795,32.1238,755080.71952805,0
+IFF.US,D,20080616,000000,31.8538,32.3424,30.9624,32.0933,478365.29290113,0
+IFF.US,D,20080617,000000,32.3985,32.3985,31.7899,31.844,546080.02394364,0
+IFF.US,D,20080618,000000,31.6479,31.9139,31.3426,31.4835,470245.9816426,0
+IFF.US,D,20080619,000000,31.7356,31.9533,31.3426,31.6007,811925.03484708,0
+IFF.US,D,20080620,000000,31.5071,31.6637,31.2274,31.3593,732997.77656645,0
+IFF.US,D,20080623,000000,31.3928,31.8982,31.254,31.7809,599740.77335783,0
+IFF.US,D,20080624,000000,31.5327,31.6952,30.7968,31.0303,1293990.6140119,0
+IFF.US,D,20080625,000000,31.1713,32.0312,31.0392,31.7899,1643624.5213077,0
+IFF.US,D,20080626,000000,31.6253,31.6637,31.1584,31.2973,1039937.7911029,0
+IFF.US,D,20080627,000000,31.3515,31.5248,30.789,30.9702,1065779.9000548,0
+IFF.US,D,20080630,000000,30.986,31.1042,30.3831,30.464,1292443.4984383,0
+IFF.US,D,20080701,000000,30.1606,30.7141,29.9931,30.6354,1096750.6362233,0
+IFF.US,D,20080702,000000,30.5034,30.7604,29.8473,29.8473,935528.80840361,0
+IFF.US,D,20080703,000000,29.8473,30.925,29.7715,30.9082,748990.7285003,0
+IFF.US,D,20080707,000000,30.8215,31.0135,30.3763,30.6737,1351846.0363594,0
+IFF.US,D,20080708,000000,30.6737,31.1042,30.5034,31.0235,1134525.026312,0
+IFF.US,D,20080709,000000,31.1042,31.3751,30.6028,30.6028,979262.23288693,0
+IFF.US,D,20080710,000000,30.4866,31.1259,30.4866,30.8678,868088.1726399,0
+IFF.US,D,20080711,000000,30.6294,31.2441,30.323,30.986,742491.62488976,0
+IFF.US,D,20080714,000000,31.0658,31.3928,30.7968,31.056,835129.73811633,0
+IFF.US,D,20080715,000000,31.0392,31.6165,30.3694,31.2106,982847.80520065,0
+IFF.US,D,20080716,000000,31.3032,31.8834,30.9082,31.8538,1008187.4061414,0
+IFF.US,D,20080717,000000,31.975,32.3985,31.6795,32.2892,991839.14551283,0
+IFF.US,D,20080718,000000,32.2952,32.6715,31.975,32.2173,762617.32452722,0
+IFF.US,D,20080721,000000,32.2892,32.4833,31.9908,32.4133,621311.05663132,0
+IFF.US,D,20080722,000000,31.4765,32.1464,31.2825,32.0696,1586021.8757173,0
+IFF.US,D,20080723,000000,31.9375,32.0154,31.3032,31.3426,1084134.1320571,0
+IFF.US,D,20080724,000000,31.4008,31.4234,30.7526,30.7526,1034069.1066335,0
+IFF.US,D,20080725,000000,30.9013,31.2274,30.6737,30.9762,815174.58665234,0
+IFF.US,D,20080728,000000,30.9939,31.254,30.0286,30.6737,744449.8833816,0
+IFF.US,D,20080729,000000,30.7279,31.2904,30.658,31.1713,623415.49927184,0
+IFF.US,D,20080730,000000,31.0874,32.303,31.0471,31.9219,1028323.2574559,0
+IFF.US,D,20080731,000000,31.8105,31.9996,29.6365,31.3672,1701981.4364986,0
+IFF.US,D,20080801,000000,31.3199,31.3199,30.8058,30.9624,910996.26578374,0
+IFF.US,D,20080804,000000,30.8767,30.9624,30.1103,30.2206,816871.94704548,0
+IFF.US,D,20080805,000000,30.1103,30.6028,30.1103,30.4708,1100873.2322498,0
+IFF.US,D,20080806,000000,30.3152,30.9013,30.1901,30.7604,810499.73939734,0
+IFF.US,D,20080807,000000,30.5535,30.6294,30.1526,30.1606,699765.24676408,0
+IFF.US,D,20080808,000000,30.1822,31.1417,30.0286,31.1042,792574.92333183,0
+IFF.US,D,20080811,000000,31.119,31.7809,30.7822,31.6874,873368.05984366,0
+IFF.US,D,20080812,000000,31.6874,32.7256,31.6874,32.4281,1009738.5823858,0
+IFF.US,D,20080813,000000,32.4133,32.7335,31.9908,32.4606,752734.6669751,0
+IFF.US,D,20080814,000000,32.4676,32.6478,32.04,32.5601,699380.49820608,0
+IFF.US,D,20080815,000000,32.6409,33.0143,32.569,32.8104,568355.84876808,0
+IFF.US,D,20080818,000000,32.834,33.359,32.4754,32.569,766868.84685164,0
+IFF.US,D,20080819,000000,32.6547,32.6547,31.9375,32.0252,574128.09230597,0
+IFF.US,D,20080820,000000,31.9375,32.0528,31.6253,31.9445,561910.5490456,0
+IFF.US,D,20080821,000000,31.6332,32.0528,31.6332,31.8982,391154.2661947,0
+IFF.US,D,20080822,000000,32.172,32.3897,31.8676,32.1543,360901.25358961,0
+IFF.US,D,20080825,000000,32.1376,32.1376,31.3032,31.7042,521862.18331053,0
+IFF.US,D,20080826,000000,31.7633,31.9219,31.5327,31.8755,404904.71268093,0
+IFF.US,D,20080827,000000,31.6716,31.9051,31.2904,31.6076,956380.35294602,0
+IFF.US,D,20080828,000000,31.8263,31.9996,31.6076,31.9839,1128619.7958055,0
+IFF.US,D,20080829,000000,31.714,31.9287,31.184,31.3593,1359304.4734458,0
+IFF.US,D,20080902,000000,31.4835,32.0795,31.056,31.1713,1128362.9583776,0
+IFF.US,D,20080903,000000,31.4687,32.0933,31.1939,32.0312,1045280.618704,0
+IFF.US,D,20080904,000000,31.8903,31.8903,31.0303,31.1042,867348.11538716,0
+IFF.US,D,20080905,000000,30.7604,31.4687,30.6127,31.3672,782519.68727085,0
+IFF.US,D,20080908,000000,31.8834,32.4281,31.8834,32.31,915602.0816352,0
+IFF.US,D,20080909,000000,32.0696,32.8931,32.0696,32.1858,1522389.1339935,0
+IFF.US,D,20080910,000000,32.3661,32.7552,31.9445,32.1326,1354539.2762655,0
+IFF.US,D,20080911,000000,32.1326,32.5986,31.7356,32.5601,792718.06197743,0
+IFF.US,D,20080912,000000,32.4676,32.898,32.2016,32.8172,838848.29739865,0
+IFF.US,D,20080915,000000,32.2173,33.1777,31.975,32.2361,947955.47621002,0
+IFF.US,D,20080916,000000,31.8538,32.7099,31.3426,32.6162,1254802.0953182,0
+IFF.US,D,20080917,000000,32.1169,32.6941,31.7356,31.8352,1034992.9092399,0
+IFF.US,D,20080918,000000,32.2489,33.8486,31.2195,33.557,1345067.7616315,0
+IFF.US,D,20080919,000000,34.7263,35.2622,32.2794,34.6819,1362946.8951506,0
+IFF.US,D,20080922,000000,34.5904,34.744,33.3718,33.4487,862721.99618172,0
+IFF.US,D,20080923,000000,33.5364,34.0751,32.898,33.0832,838060.52726405,0
+IFF.US,D,20080924,000000,33.091,33.3324,32.6941,32.8497,697553.19634744,0
+IFF.US,D,20080925,000000,33.0832,33.3944,32.9887,33.2024,782200.92461328,0
+IFF.US,D,20080926,000000,33.1058,33.1443,32.3897,32.7483,800665.80989479,0
+IFF.US,D,20080929,000000,32.2666,32.2892,29.9567,30.4147,1698733.9150287,0
+IFF.US,D,20080930,000000,31.0737,31.0737,30.0354,30.7752,889287.91970317,0
+IFF.US,D,20081001,000000,30.594,31.0964,30.1271,30.4403,1324651.7240322,0
+IFF.US,D,20081002,000000,30.4225,30.4492,29.7872,29.9261,1521731.3053244,0
+IFF.US,D,20081003,000000,30.2994,30.5339,28.9656,29.5202,1688316.2640991,0
+IFF.US,D,20081006,000000,28.8789,30.7526,28.0072,30.3398,2368050.2218217,0
+IFF.US,D,20081007,000000,30.5289,30.7968,29.3399,29.4474,2002796.9443055,0
+IFF.US,D,20081008,000000,28.9115,31.3357,28.6376,29.535,1764511.706101,0
+IFF.US,D,20081009,000000,29.6749,30.1271,28.1087,28.1087,2440799.1694848,0
+IFF.US,D,20081010,000000,27.5856,29.0583,26.175,27.8033,1621885.7201962,0
+IFF.US,D,20081013,000000,28.2731,30.6737,28.2633,30.6737,1063189.1920863,0
+IFF.US,D,20081014,000000,32.7483,32.7483,28.6308,29.1134,1555590.1935972,0
+IFF.US,D,20081015,000000,28.7322,29.1685,27.3285,27.3443,1964933.2194592,0
+IFF.US,D,20081016,000000,27.3039,29.074,25.7336,29.0425,2136364.5888301,0
+IFF.US,D,20081017,000000,28.4888,29.5035,27.7334,28.1087,1069455.8222937,0
+IFF.US,D,20081020,000000,27.8201,28.8553,27.8201,28.8258,1648290.2320534,0
+IFF.US,D,20081021,000000,28.3904,29.0661,27.889,28.0003,802371.29162951,0
+IFF.US,D,20081022,000000,27.0024,27.8752,25.6746,26.3532,1380219.9735532,0
+IFF.US,D,20081023,000000,26.1828,26.5,24.4019,25.3791,2068182.8806459,0
+IFF.US,D,20081024,000000,23.9113,25.5189,23.9113,24.92,1231809.562098,0
+IFF.US,D,20081027,000000,24.5753,25.3791,23.7951,23.8029,847484.3290161,0
+IFF.US,D,20081028,000000,24.4521,26.4005,23.7704,26.3622,1240328.8494301,0
+IFF.US,D,20081029,000000,26.4537,27.1749,25.912,26.4922,1481226.1141246,0
+IFF.US,D,20081030,000000,27.0625,27.1404,23.8029,24.6511,2242538.9481584,0
+IFF.US,D,20081031,000000,24.527,25.0441,24.1399,24.8659,1874077.7407124,0
+IFF.US,D,20081103,000000,24.9121,25.3721,24.7329,25.2746,902324.70329682,0
+IFF.US,D,20081104,000000,25.5416,25.8233,25.0116,25.3475,1150332.2025569,0
+IFF.US,D,20081105,000000,25.0619,25.3377,24.2561,24.3113,990311.31812547,0
+IFF.US,D,20081106,000000,23.865,24.6363,22.4061,22.4298,1652138.7328012,0
+IFF.US,D,20081107,000000,22.4938,23.1242,22.3273,23.0475,838784.3418336,0
+IFF.US,D,20081110,000000,23.5213,23.9743,22.682,23.077,837411.83510423,0
+IFF.US,D,20081111,000000,23.1085,23.1085,21.9412,22.2112,817040.46488355,0
+IFF.US,D,20081112,000000,21.8594,22.0978,21.4999,21.6644,1164792.2512648,0
+IFF.US,D,20081113,000000,21.762,22.9784,21.0595,22.9784,1402246.0671237,0
+IFF.US,D,20081114,000000,22.485,22.9912,21.7215,21.7304,1009737.5672182,0
+IFF.US,D,20081117,000000,21.431,22.3205,21.3719,21.8594,1344700.2709245,0
+IFF.US,D,20081118,000000,21.8377,22.4061,21.1088,21.5738,946908.8383121,0
+IFF.US,D,20081119,000000,21.5816,21.9865,20.4104,20.4104,870320.52641054,0
+IFF.US,D,20081120,000000,20.173,21.1847,19.2786,19.4185,1883657.8782902,0
+IFF.US,D,20081121,000000,19.776,21.3629,19.3042,21.2664,2011683.7223446,0
+IFF.US,D,20081124,000000,21.5816,22.8977,21.4467,22.3431,1534346.7943228,0
+IFF.US,D,20081125,000000,23.0858,23.6483,22.1924,23.0228,1077493.9201363,0
+IFF.US,D,20081126,000000,22.546,23.7951,22.2919,23.7783,721879.65992437,0
+IFF.US,D,20081128,000000,23.4828,23.8808,23.404,23.8207,395984.43410769,0
+IFF.US,D,20081201,000000,23.404,23.8295,21.9865,22.0644,1345255.5676559,0
+IFF.US,D,20081202,000000,22.4465,22.682,21.9925,22.6475,994665.37238752,0
+IFF.US,D,20081203,000000,22.2525,23.0129,22.2436,22.9834,909588.2281849,0
+IFF.US,D,20081204,000000,22.5845,23.0129,21.9008,22.2012,791340.47940956,0
+IFF.US,D,20081205,000000,22.2012,23.1951,21.289,23.1242,1044900.9459845,0
+IFF.US,D,20081208,000000,23.7153,24.327,23.3823,24.1753,1058177.3091552,0
+IFF.US,D,20081209,000000,23.9911,24.4255,23.4513,23.6335,825122.21493722,0
+IFF.US,D,20081210,000000,23.8562,24.3191,23.6148,24.0286,884627.28479594,0
+IFF.US,D,20081211,000000,23.5153,24.2384,22.6396,22.7893,1025581.2895002,0
+IFF.US,D,20081212,000000,22.5244,23.6483,22.2919,23.4671,1005511.4240862,0
+IFF.US,D,20081215,000000,23.4749,23.5922,22.8603,23.0317,1046850.067967,0
+IFF.US,D,20081216,000000,23.6414,23.8493,23.1479,23.7626,1402550.6174334,0
+IFF.US,D,20081217,000000,23.5213,23.6148,22.9361,23.1322,1113942.5012099,0
+IFF.US,D,20081218,000000,23.3026,23.4513,22.6475,22.8819,991173.19550212,0
+IFF.US,D,20081219,000000,22.9361,23.2878,22.6731,22.7726,1044554.773799,0
+IFF.US,D,20081222,000000,22.6632,22.7726,21.6339,22.1421,1039966.2157985,0
+IFF.US,D,20081223,000000,22.5845,22.5845,21.6477,21.7462,1083251.9513264,0
+IFF.US,D,20081224,000000,21.7127,21.8673,21.2664,21.6644,485876.51870782,0
+IFF.US,D,20081226,000000,21.7984,21.9481,21.5659,21.9087,381208.66824524,0
+IFF.US,D,20081229,000000,21.8279,21.8377,21.3857,21.626,611810.10213411,0
+IFF.US,D,20081230,000000,21.893,22.4465,21.6733,22.414,995563.79580135,0
+IFF.US,D,20081231,000000,22.3973,23.2956,22.3973,23.1785,608494.56442839,0
+IFF.US,D,20090102,000000,23.5439,23.865,22.9608,23.865,711416.32644828,0
+IFF.US,D,20090105,000000,23.6562,23.8295,23.3735,23.6779,733178.47641692,0
+IFF.US,D,20090106,000000,24.0128,24.1163,23.5518,23.7951,640063.2343717,0
+IFF.US,D,20090107,000000,23.5213,23.5596,22.9125,23.0228,797912.67509444,0
+IFF.US,D,20090108,000000,22.8751,23.3971,22.8198,23.3971,873509.16815386,0
+IFF.US,D,20090109,000000,23.3823,23.537,22.7401,22.7489,962576.93658219,0
+IFF.US,D,20090112,000000,22.6337,22.6731,22.2367,22.4465,790918.16964667,0
+IFF.US,D,20090113,000000,22.3904,22.6908,22.3077,22.5244,627910.66184408,0
+IFF.US,D,20090114,000000,22.0978,22.3431,21.6871,21.8447,844327.15747146,0
+IFF.US,D,20090115,000000,21.8673,22.3658,21.494,22.2673,927159.76589106,0
+IFF.US,D,20090116,000000,22.5322,22.6731,21.2448,21.7905,2719291.1395854,0
+IFF.US,D,20090120,000000,21.8043,22.1195,21.2832,21.5659,3826694.9456444,0
+IFF.US,D,20090121,000000,21.6801,22.2436,21.2753,22.22,1477461.8722958,0
+IFF.US,D,20090122,000000,22.0378,22.3588,21.626,22.0909,1308114.6422115,0
+IFF.US,D,20090123,000000,21.6408,22.4544,21.4871,22.0978,896411.35144874,0
+IFF.US,D,20090126,000000,22.2367,22.6021,21.9687,22.1481,643093.50995394,0
+IFF.US,D,20090127,000000,22.2603,22.6632,22.2112,22.5322,555838.83103644,0
+IFF.US,D,20090128,000000,22.7332,23.0475,22.6632,22.9696,812503.68043564,0
+IFF.US,D,20090129,000000,22.7115,23.1164,22.6179,22.9125,952915.58558852,0
+IFF.US,D,20090130,000000,22.812,23.1607,22.2012,22.3205,1053791.7846944,0
+IFF.US,D,20090202,000000,22.3205,22.5687,21.9333,22.021,1106811.9632904,0
+IFF.US,D,20090203,000000,22.1756,22.22,21.4704,21.6477,1642766.7046018,0
+IFF.US,D,20090204,000000,21.8121,22.0554,21.5482,21.7304,1571564.8725124,0
+IFF.US,D,20090205,000000,23.1085,25.6293,21.4467,25.2323,4975488.1539693,0
+IFF.US,D,20090206,000000,24.6215,24.9043,23.8493,24.0512,2372959.5728152,0
+IFF.US,D,20090209,000000,24.0424,24.2295,23.5685,23.8729,1221252.8331936,0
+IFF.US,D,20090210,000000,23.7872,24.327,22.9992,23.1607,1500779.2591797,0
+IFF.US,D,20090211,000000,23.3509,23.7468,22.7982,22.9203,1075988.4264383,0
+IFF.US,D,20090212,000000,22.6396,22.945,22.0811,22.8751,1017183.8222921,0
+IFF.US,D,20090213,000000,22.8041,23.2405,22.7184,22.7637,723887.66163346,0
+IFF.US,D,20090217,000000,21.8594,22.5608,21.6871,22.1835,1209709.3612855,0
+IFF.US,D,20090218,000000,22.2841,22.3588,21.5393,21.7984,1180640.0342177,0
+IFF.US,D,20090219,000000,21.956,22.1707,21.296,21.4182,1009157.9064619,0
+IFF.US,D,20090220,000000,21.1414,21.6339,20.9384,21.2576,1718438.320071,0
+IFF.US,D,20090223,000000,21.5177,21.5177,20.3956,20.4499,1093785.3313738,0
+IFF.US,D,20090224,000000,20.5483,20.9089,20.1237,20.7207,977738.46617037,0
+IFF.US,D,20090225,000000,20.6301,20.8576,20.3956,20.505,1137076.1427402,0
+IFF.US,D,20090226,000000,20.5118,21.3994,20.5118,20.7375,1324373.5680826,0
+IFF.US,D,20090227,000000,20.4183,21.0133,20.3533,20.5188,1009788.3256031,0
+IFF.US,D,20090302,000000,20.1503,20.4882,19.7702,19.8095,1010006.5866584,0
+IFF.US,D,20090303,000000,20.173,20.5562,19.8795,20.1503,1837505.3091796,0
+IFF.US,D,20090304,000000,20.6764,20.8015,19.9632,20.4597,1535461.4484566,0
+IFF.US,D,20090305,000000,20.3533,20.3533,19.5071,19.7327,1373906.6456317,0
+IFF.US,D,20090306,000000,19.8795,20.2312,19.4648,19.9514,1368088.7195473,0
+IFF.US,D,20090309,000000,20.5562,21.1502,20.0598,20.7759,1791483.6967022,0
+IFF.US,D,20090310,000000,20.5729,21.8377,20.37,21.8201,1559081.3553148,0
+IFF.US,D,20090311,000000,21.2221,21.4182,20.173,21.2073,2063008.5708829,0
+IFF.US,D,20090312,000000,21.0044,21.9333,20.9384,21.9008,1067691.4608324,0
+IFF.US,D,20090313,000000,21.885,22.1481,21.5896,22.0909,862174.82079183,0
+IFF.US,D,20090316,000000,22.2268,22.6101,22.1195,22.1756,684833.14507595,0
+IFF.US,D,20090317,000000,22.3205,22.6179,21.9983,22.6179,639035.88466007,0
+IFF.US,D,20090318,000000,22.4387,22.8041,21.8447,22.6977,835420.07607832,0
+IFF.US,D,20090319,000000,22.8524,23.1607,22.6564,22.7726,854437.21258821,0
+IFF.US,D,20090320,000000,22.8603,23.007,22.2436,22.3431,829737.16729797,0
+IFF.US,D,20090323,000000,22.7243,23.9113,22.6564,23.9113,821779.26770361,0
+IFF.US,D,20090324,000000,23.7094,24.1231,23.5213,23.7704,696298.44907118,0
+IFF.US,D,20090325,000000,23.8896,24.5054,23.5518,24.1753,877669.32538534,0
+IFF.US,D,20090326,000000,24.4187,24.8058,24.2719,24.7161,768704.27005187,0
+IFF.US,D,20090327,000000,24.2639,24.4433,23.8345,24.068,735305.25274683,0
+IFF.US,D,20090330,000000,23.5301,23.7704,23.077,23.4907,717877.86885395,0
+IFF.US,D,20090331,000000,23.6335,24.0768,23.3647,23.7547,718531.63685226,0
+IFF.US,D,20090401,000000,23.2878,24.2886,23.0375,24.192,786796.58878775,0
+IFF.US,D,20090402,000000,24.79,25.5189,24.5753,25.0904,774026.794299,0
+IFF.US,D,20090403,000000,25.0619,25.3633,24.79,25.2323,897016.39139748,0
+IFF.US,D,20090406,000000,24.9121,25.1604,24.7752,25.0619,923872.65288092,0
+IFF.US,D,20090407,000000,24.6432,24.8895,24.394,24.4679,677844.73063437,0
+IFF.US,D,20090408,000000,24.5142,25.0116,24.3113,24.92,539220.53579985,0
+IFF.US,D,20090409,000000,25.6589,25.6589,25.2934,25.6135,584732.53409225,0
+IFF.US,D,20090413,000000,25.4638,25.712,25.1268,25.5642,367059.2608532,0
+IFF.US,D,20090414,000000,25.3475,25.4402,24.8659,25.0363,577982.68405999,0
+IFF.US,D,20090415,000000,24.8058,25.4638,24.5585,25.3721,655250.14315235,0
+IFF.US,D,20090416,000000,25.4569,25.6903,25.0264,25.5642,782220.21279957,0
+IFF.US,D,20090417,000000,25.6441,25.6835,25.12,25.2688,1165295.7744437,0
+IFF.US,D,20090420,000000,24.9554,25.2845,24.2886,24.3477,984322.84386765,0
+IFF.US,D,20090421,000000,23.935,24.7752,23.935,24.6915,970166.33030173,0
+IFF.US,D,20090422,000000,24.5496,25.4174,24.3043,24.8136,795871.17285127,0
+IFF.US,D,20090423,000000,24.6432,24.8895,24.327,24.7082,889302.13205095,0
+IFF.US,D,20090424,000000,24.8136,25.8814,24.7082,25.7426,1227352.9758983,0
+IFF.US,D,20090427,000000,25.1732,25.7849,25.1042,25.2155,828547.39075445,0
+IFF.US,D,20090428,000000,24.92,25.3229,24.79,25.0363,886488.08718866,0
+IFF.US,D,20090429,000000,25.2392,25.777,25.2392,25.3889,1264390.3542375,0
+IFF.US,D,20090430,000000,25.5869,25.8756,23.8729,24.3339,2071947.1224747,0
+IFF.US,D,20090501,000000,24.4433,24.4433,22.9992,23.272,1824237.0673505,0
+IFF.US,D,20090504,000000,23.4602,23.8423,23.0613,23.8423,1246906.1209534,0
+IFF.US,D,20090505,000000,23.7951,23.865,23.3597,23.5596,919551.08398525,0
+IFF.US,D,20090506,000000,23.6562,23.8493,23.2267,23.4671,821248.33499691,0
+IFF.US,D,20090507,000000,24.1309,24.5654,23.4129,23.5065,1370637.80564,0
+IFF.US,D,20090508,000000,23.5518,24.2147,23.5439,24.1537,1099431.6941169,0
+IFF.US,D,20090511,000000,23.8808,24.06,23.4907,23.7704,807285.71846154,0
+IFF.US,D,20090512,000000,23.9192,24.2147,23.734,24.0768,707197.28949023,0
+IFF.US,D,20090513,000000,23.7951,23.8207,23.3193,23.3262,989895.09936879,0
+IFF.US,D,20090514,000000,23.3647,23.6995,23.2189,23.5153,617713.3023052,0
+IFF.US,D,20090515,000000,23.4454,23.9507,23.2405,23.3971,789424.85796109,0
+IFF.US,D,20090518,000000,23.6148,24.1605,23.5596,24.06,976461.38520472,0
+IFF.US,D,20090519,000000,24.0286,24.1537,23.8493,23.9271,963924.06411909,0
+IFF.US,D,20090520,000000,24.0768,24.5654,23.9014,24.1399,1258009.01008,0
+IFF.US,D,20090521,000000,23.9113,23.9113,23.404,23.7252,770316.35635827,0
+IFF.US,D,20090522,000000,23.8029,24.0916,23.7153,23.9014,474790.88743211,0
+IFF.US,D,20090526,000000,23.6995,24.5329,23.5518,24.4107,766253.65522591,0
+IFF.US,D,20090527,000000,24.3113,24.4679,23.7704,23.7704,826453.09979092,0
+IFF.US,D,20090528,000000,23.8295,24.3113,23.537,24.2068,975550.7797785,0
+IFF.US,D,20090529,000000,24.3782,24.8807,24.0847,24.8807,1472568.7639855,0
+IFF.US,D,20090601,000000,25.1436,25.8686,25.1436,25.7189,843359.70265409,0
+IFF.US,D,20090602,000000,25.6135,26.2528,25.4402,26.1356,1204198.0158464,0
+IFF.US,D,20090603,000000,25.9395,26.0489,25.1811,25.4943,743572.77848946,0
+IFF.US,D,20090604,000000,25.6903,25.777,25.3475,25.712,528393.77228745,0
+IFF.US,D,20090605,000000,26.0863,26.0863,25.4865,25.9307,916028.45206888,0
+IFF.US,D,20090608,000000,25.7051,25.8233,25.2845,25.6056,522275.35656412,0
+IFF.US,D,20090609,000000,25.5249,25.7937,25.314,25.7051,1140128.7520119,0
+IFF.US,D,20090610,000000,25.912,26.0342,25.3475,25.6135,861103.81886912,0
+IFF.US,D,20090611,000000,25.7336,26.1445,25.7258,25.8627,944912.0034477,0
+IFF.US,D,20090612,000000,25.7336,25.8558,25.3889,25.7051,801440.38284931,0
+IFF.US,D,20090615,000000,25.3633,25.4569,25.0185,25.314,786000.69731155,0
+IFF.US,D,20090616,000000,25.4096,25.4638,24.8225,24.8314,997941.31855297,0
+IFF.US,D,20090617,000000,24.7644,25.5249,24.7249,25.2244,1037111.5642282,0
+IFF.US,D,20090618,000000,25.0757,25.4717,24.9554,25.2155,635684.81608487,0
+IFF.US,D,20090619,000000,25.4569,25.4795,25.0983,25.3229,1009730.4610442,0
+IFF.US,D,20090622,000000,25.0116,25.1732,24.79,24.79,880510.77977553,0
+IFF.US,D,20090623,000000,25.0904,25.1268,24.7496,24.9338,831345.19293356,0
+IFF.US,D,20090624,000000,25.0264,25.1436,24.66,24.7821,920000.80327602,0
+IFF.US,D,20090625,000000,24.7249,25.1889,24.4343,25.1604,926574.0141286,0
+IFF.US,D,20090626,000000,25.1358,25.4402,24.9043,25.2618,775739.38220761,0
+IFF.US,D,20090629,000000,25.2392,25.7849,25.1987,25.6293,592328.01881797,0
+IFF.US,D,20090630,000000,25.6293,25.6667,25.1663,25.5189,1092843.2557488,0
+IFF.US,D,20090701,000000,25.5189,25.8627,25.4096,25.5111,570328.31960771,0
+IFF.US,D,20090702,000000,25.2688,25.2688,24.6846,24.6846,634964.04701841,0
+IFF.US,D,20090706,000000,24.5654,25.255,24.5654,25.1987,695502.55759497,0
+IFF.US,D,20090707,000000,25.1987,25.3475,24.66,24.6688,1065277.3920436,0
+IFF.US,D,20090708,000000,24.6511,24.7821,24.3398,24.5054,748053.7287139,0
+IFF.US,D,20090709,000000,24.6915,24.6915,24.1537,24.3477,716517.54413697,0
+IFF.US,D,20090710,000000,24.2719,24.4896,23.9507,24.3398,890751.79152547,0
+IFF.US,D,20090713,000000,24.2719,24.7821,23.9833,24.7821,889453.39203814,0
+IFF.US,D,20090714,000000,24.7821,24.9338,24.5142,24.8973,605716.05043557,0
+IFF.US,D,20090715,000000,25.2067,25.5337,25.1515,25.5249,681352.13503524,0
+IFF.US,D,20090716,000000,25.4943,25.9395,25.4244,25.8814,840064.46830235,0
+IFF.US,D,20090717,000000,25.8095,26.0115,25.6381,25.8627,705946.60288477,0
+IFF.US,D,20090720,000000,26.0252,26.2371,25.7426,26.2046,691962.66782772,0
+IFF.US,D,20090721,000000,26.3532,26.5937,25.8627,26.2883,669792.42044399,0
+IFF.US,D,20090722,000000,26.175,26.6784,26.175,26.2981,899439.59669558,0
+IFF.US,D,20090723,000000,26.3622,26.8833,26.2528,26.6961,963010.41318977,0
+IFF.US,D,20090724,000000,26.5877,26.8833,26.2657,26.8833,630785.61676833,0
+IFF.US,D,20090727,000000,26.829,26.9138,26.5799,26.8044,630287.16942801,0
+IFF.US,D,20090728,000000,26.7906,26.9315,26.509,26.9059,784898.22519018,0
+IFF.US,D,20090729,000000,26.7532,26.8517,26.4754,26.5552,909038.0072919,0
+IFF.US,D,20090730,000000,26.9384,27.3709,26.8753,27.0172,737450.30209533,0
+IFF.US,D,20090731,000000,26.9768,27.7186,26.9315,27.5009,736335.64796156,0
+IFF.US,D,20090803,000000,27.5768,28.0308,27.4496,27.9274,622464.28713765,0
+IFF.US,D,20090804,000000,27.8427,28.8169,27.7028,28.4061,1113470.4482297,0
+IFF.US,D,20090805,000000,28.5923,28.6751,27.2251,27.9905,1255157.4040128,0
+IFF.US,D,20090806,000000,28.0368,28.4672,27.7264,28.1323,849697.39460044,0
+IFF.US,D,20090807,000000,28.481,28.9913,28.2002,28.7637,989692.06582894,0
+IFF.US,D,20090810,000000,28.7165,28.7479,28.2968,28.3559,574265.13994537,0
+IFF.US,D,20090811,000000,28.2387,28.4672,28.0308,28.2968,507356.45205607,0
+IFF.US,D,20090812,000000,28.1914,28.8553,28.1638,28.6376,397952.84427652,0
+IFF.US,D,20090813,000000,28.7391,29.2612,28.6682,29.1134,553604.4469304,0
+IFF.US,D,20090814,000000,29.1538,29.1685,28.3638,28.614,398606.61227484,0
+IFF.US,D,20090817,000000,28.1402,28.2002,27.6082,27.8131,522386.00984334,0
+IFF.US,D,20090818,000000,27.8259,28.0368,27.6151,27.8664,475053.8158662,0
+IFF.US,D,20090819,000000,27.5994,27.8201,27.4054,27.5768,1417928.3777415,0
+IFF.US,D,20090820,000000,27.5393,27.561,27.0763,27.4753,818819.03869262,0
+IFF.US,D,20090821,000000,27.7028,28.3175,27.561,28.3175,828024.57938934,0
+IFF.US,D,20090824,000000,28.4593,28.6829,28.1087,28.1569,490749.32366418,0
+IFF.US,D,20090825,000000,28.2387,28.4888,27.9826,28.0003,381845.17839266,0
+IFF.US,D,20090826,000000,28.0072,28.3983,27.883,28.1402,456845.76801262,0
+IFF.US,D,20090827,000000,28.0584,28.3037,27.7186,28.1323,342838.37471701,0
+IFF.US,D,20090828,000000,28.2475,28.3559,27.7963,28.1836,364462.46187855,0
+IFF.US,D,20090831,000000,27.8506,28.023,27.6625,27.7797,458269.03312695,0
+IFF.US,D,20090901,000000,27.688,27.9826,27.1561,27.2251,613239.45825465,0
+IFF.US,D,20090902,000000,27.2251,27.3906,26.9059,27.1905,528709.48944191,0
+IFF.US,D,20090903,000000,27.2339,27.2724,26.8133,27.2477,394362.19612431,0
+IFF.US,D,20090904,000000,27.3039,27.4348,26.8586,27.4348,406050.83701337,0
+IFF.US,D,20090908,000000,27.7028,28.0308,27.428,27.9038,533222.92503274,0
+IFF.US,D,20090909,000000,27.9363,28.8258,27.9363,28.6682,917914.63365407,0
+IFF.US,D,20090910,000000,28.6908,29.2011,28.4259,29.138,590966.67893329,0
+IFF.US,D,20090911,000000,29.074,29.2474,28.6376,29.0287,476972.48281777,0
+IFF.US,D,20090914,000000,28.7637,29.7144,27.889,29.5676,696106.58237602,0
+IFF.US,D,20090915,000000,29.4621,29.87,29.2168,29.8305,382920.24098615,0
+IFF.US,D,20090916,000000,29.9793,30.4225,29.6365,30.4225,384509.99360317,0
+IFF.US,D,20090917,000000,30.1822,30.5122,29.9862,30.0423,455482.39779253,0
+IFF.US,D,20090918,000000,30.198,30.8058,30.0423,30.5339,815933.93209138,0
+IFF.US,D,20090921,000000,30.2738,30.5487,30.065,30.3398,439051.90858031,0
+IFF.US,D,20090922,000000,30.5535,30.5615,30.0749,30.331,396327.56079003,0
+IFF.US,D,20090923,000000,30.3073,30.5782,29.6365,29.6906,1012602.3704654,0
+IFF.US,D,20090924,000000,29.8069,29.9084,29.0425,29.1685,640043.94618542,0
+IFF.US,D,20090925,000000,29.1134,29.1538,28.6308,28.8012,774906.94469423,0
+IFF.US,D,20090928,000000,28.8957,29.7064,28.8475,29.7064,460076.0316316,0
+IFF.US,D,20090929,000000,29.6818,29.9487,29.3153,29.4474,1070727.8274209,0
+IFF.US,D,20090930,000000,29.5419,29.9487,29.3085,29.5843,823346.68663124,0
+IFF.US,D,20091001,000000,29.4621,29.5764,29.0346,29.0425,1211136.6870706,0
+IFF.US,D,20091002,000000,28.6022,29.1923,28.6022,28.7391,522369.76716015,0
+IFF.US,D,20091005,000000,28.8386,28.9518,28.6091,28.9262,502022.76096425,0
+IFF.US,D,20091006,000000,29.2474,29.5843,29.0199,29.3557,390233.50909149,0
+IFF.US,D,20091007,000000,29.2238,29.4621,28.9342,29.4257,341246.5917646,0
+IFF.US,D,20091008,000000,29.8217,30.1526,29.6513,30.1034,457891.39074283,0
+IFF.US,D,20091009,000000,30.0955,30.2443,29.8217,30.198,360180.48452315,0
+IFF.US,D,20091012,000000,30.1822,30.6028,30.1438,30.2373,865200.02053556,0
+IFF.US,D,20091013,000000,30.1349,30.2738,30.0118,30.1674,662936.99297101,0
+IFF.US,D,20091014,000000,30.4708,30.5122,29.9399,30.4147,594505.55353284,0
+IFF.US,D,20091015,000000,30.3831,30.4866,30.2049,30.464,513184.52981742,0
+IFF.US,D,20091016,000000,30.2994,30.4866,30.0867,30.456,760951.43433277,0
+IFF.US,D,20091019,000000,30.4778,30.4778,30.1191,30.3911,1061405.5424387,0
+IFF.US,D,20091020,000000,30.3073,30.5713,30.1526,30.5339,612715.63172184,0
+IFF.US,D,20091021,000000,31.4441,31.8036,30.9476,31.0135,896686.46189524,0
+IFF.US,D,20091022,000000,30.9545,31.6076,30.8284,31.384,621151.67530254,0
+IFF.US,D,20091023,000000,31.4008,31.4096,30.6816,30.925,535647.14549853,0
+IFF.US,D,20091026,000000,30.9762,31.4008,30.3911,30.4954,594972.53067449,0
+IFF.US,D,20091027,000000,30.4778,30.8678,30.323,30.3398,761972.6930382,0
+IFF.US,D,20091028,000000,30.3546,30.4068,29.4316,29.5202,625406.24313006,0
+IFF.US,D,20091029,000000,29.7872,30.2669,29.7144,30.198,814233.52619515,0
+IFF.US,D,20091030,000000,30.0749,30.2916,29.6906,29.7064,956932.60417442,0
+IFF.US,D,20091102,000000,29.7715,30.0827,29.5124,30.0354,680068.96306341,0
+IFF.US,D,20091103,000000,29.8069,30.4778,29.7144,30.3073,818041.420235,0
+IFF.US,D,20091104,000000,30.9318,31.3928,30.5289,30.7279,1044332.4520729,0
+IFF.US,D,20091105,000000,30.9762,31.5574,30.9762,31.4313,1092439.2190045,0
+IFF.US,D,20091106,000000,31.2766,31.844,31.2195,31.3928,927211.53944373,0
+IFF.US,D,20091109,000000,31.5248,31.975,31.5248,31.9533,959484.73577031,0
+IFF.US,D,20091110,000000,31.8982,32.2952,31.8538,32.1543,641929.11260291,0
+IFF.US,D,20091111,000000,32.3661,32.3661,31.7573,31.9139,764003.02843668,0
+IFF.US,D,20091112,000000,31.9139,32.2439,31.5712,31.7278,717578.39438267,0
+IFF.US,D,20091113,000000,31.8194,32.0617,31.5248,31.8755,503170.91563209,0
+IFF.US,D,20091116,000000,32.0933,32.4528,32.0696,32.2952,505783.95728994,0
+IFF.US,D,20091117,000000,32.2794,32.5237,32.2173,32.436,399513.15703026,0
+IFF.US,D,20091118,000000,32.373,32.4981,32.0312,32.2361,335894.62765419,0
+IFF.US,D,20091119,000000,31.9593,31.9593,31.4165,31.5712,447435.16344065,0
+IFF.US,D,20091120,000000,31.4096,31.6952,31.3515,31.5574,501893.83466645,0
+IFF.US,D,20091123,000000,31.9051,32.3346,31.7199,31.8676,357543.07884052,0
+IFF.US,D,20091124,000000,31.9375,32.0696,31.4608,31.6795,373849.71759343,0
+IFF.US,D,20091125,000000,31.7967,32.2173,31.6253,32.1326,379342.79001402,0
+IFF.US,D,20091127,000000,31.7967,31.7967,31.1939,31.4441,197846.03290516,0
+IFF.US,D,20091130,000000,31.4096,31.7967,31.2007,31.7573,630326.76096828,0
+IFF.US,D,20091201,000000,31.8755,32.1238,31.7809,31.9908,508078.23629023,0
+IFF.US,D,20091202,000000,32.0795,32.3809,31.9445,32.1464,406261.99189481,0
+IFF.US,D,20091203,000000,32.0154,32.3503,31.5712,31.6076,454841.82697431,0
+IFF.US,D,20091204,000000,32.2085,33.2112,31.5938,32.0933,861031.74196248,0
+IFF.US,D,20091207,000000,32.1947,32.7187,32.1464,32.4912,727702.66184721,0
+IFF.US,D,20091208,000000,32.4439,32.506,32.108,32.178,625294.57468313,0
+IFF.US,D,20091209,000000,32.2173,32.506,31.9996,32.436,632209.89705037,0
+IFF.US,D,20091210,000000,32.7404,32.7788,32.178,32.2666,632590.58493759,0
+IFF.US,D,20091211,000000,32.4833,32.6547,32.0528,32.1326,636925.35101335,0
+IFF.US,D,20091214,000000,32.31,32.6715,32.108,32.6409,532381.35101007,0
+IFF.US,D,20091215,000000,32.4213,32.7187,32.2489,32.3346,587797.32537626,0
+IFF.US,D,20091216,000000,32.4754,32.7552,32.3572,32.5601,542597.99873523,0
+IFF.US,D,20091217,000000,32.172,32.2085,31.7356,31.8352,613204.94255287,0
+IFF.US,D,20091218,000000,31.9908,32.04,31.2904,31.5248,890083.81117937,0
+IFF.US,D,20091221,000000,31.6479,32.04,31.5327,31.8105,416845.11515941,0
+IFF.US,D,20091222,000000,31.8105,32.0312,31.6332,31.7967,347734.52853045,0
+IFF.US,D,20091223,000000,31.8194,32.1642,31.714,32.1021,354054.96262593,0
+IFF.US,D,20091224,000000,32.1947,32.3985,32.1169,32.2735,72517.48942761,0
+IFF.US,D,20091228,000000,32.3346,32.4439,32.1326,32.2577,223993.70733452,0
+IFF.US,D,20091229,000000,32.3809,32.4213,32.2085,32.3424,341566.36958986,0
+IFF.US,D,20091230,000000,32.3661,32.5513,32.31,32.3809,277965.09806469,0
+IFF.US,D,20091231,000000,32.4833,32.4912,32.0696,32.0863,490755.41467037,0
+IFF.US,D,20100104,000000,32.373,32.771,32.3661,32.763,366634.92075492,0
+IFF.US,D,20100105,000000,32.6478,32.7029,32.3178,32.5237,447278.82761496,0
+IFF.US,D,20100106,000000,32.373,32.7335,32.373,32.6547,481517.38860728,0
+IFF.US,D,20100107,000000,32.4754,32.631,32.0312,32.4065,515404.70157565,0
+IFF.US,D,20100108,000000,32.2272,32.2892,31.9593,32.2892,319151.4667906,0
+IFF.US,D,20100111,000000,32.4065,32.4606,32.108,32.3897,320394.03205448,0
+IFF.US,D,20100112,000000,32.1376,32.3809,31.975,32.303,425445.61590738,0
+IFF.US,D,20100113,000000,32.31,32.8753,32.2666,32.8409,379292.03162906,0
+IFF.US,D,20100114,000000,32.6715,32.9128,32.6232,32.8497,357214.16450597,0
+IFF.US,D,20100115,000000,32.7788,32.9276,32.5601,32.771,574146.36532456,0
+IFF.US,D,20100119,000000,32.8005,33.3502,32.7029,33.3502,349658.27132051,0
+IFF.US,D,20100120,000000,33.0221,33.0606,32.2794,32.8497,971501.27582623,0
+IFF.US,D,20100121,000000,33.029,33.4575,32.4912,32.506,615182.48923099,0
+IFF.US,D,20100122,000000,32.3503,32.569,31.8982,31.9375,687935.49756483,0
+IFF.US,D,20100125,000000,32.2794,32.2952,31.7573,31.8755,369032.74686053,0
+IFF.US,D,20100126,000000,31.7042,31.8755,31.3751,31.4313,430654.44137219,0
+IFF.US,D,20100127,000000,31.3515,31.6401,31.0235,31.4165,367144.53493995,0
+IFF.US,D,20100128,000000,31.4687,31.58,30.6354,31.1939,718092.0692385,0
+IFF.US,D,20100129,000000,31.3199,31.7809,31.0135,31.0135,552546.6421878,0
+IFF.US,D,20100201,000000,31.2195,31.5416,31.0658,31.515,495122.66611251,0
+IFF.US,D,20100202,000000,31.4903,32.0933,31.2372,32.04,729695.43604082,0
+IFF.US,D,20100203,000000,31.8194,32.3572,31.8194,32.2577,696672.0307845,0
+IFF.US,D,20100204,000000,32.0076,32.0617,31.3672,31.3751,1156448.5879449,0
+IFF.US,D,20100205,000000,31.3131,31.7899,30.6649,31.3928,1029823.6753153,0
+IFF.US,D,20100208,000000,31.3269,31.6165,30.986,31.0796,835850.5071828,0
+IFF.US,D,20100209,000000,31.4441,32.2892,31.1584,32.04,1080086.6584402,0
+IFF.US,D,20100210,000000,32.0617,32.4833,31.8834,32.3178,852151.05492951,0
+IFF.US,D,20100211,000000,32.1947,32.5453,31.8676,32.5158,861306.85240897,0
+IFF.US,D,20100212,000000,32.172,32.5759,32.0617,32.506,623578.94127142,0
+IFF.US,D,20100216,000000,32.6547,32.7788,32.3572,32.7552,669895.9675493,0
+IFF.US,D,20100217,000000,32.8577,33.231,32.5237,32.834,614451.56848754,0
+IFF.US,D,20100218,000000,32.8172,33.0832,32.6626,33.0546,406558.42086299,0
+IFF.US,D,20100219,000000,32.9187,33.3039,32.7187,33.1295,476133.9542982,0
+IFF.US,D,20100222,000000,33.1295,33.1295,32.7187,32.9492,310740.8024024,0
+IFF.US,D,20100223,000000,32.9039,32.9887,32.4676,32.5513,674299.76502862,0
+IFF.US,D,20100224,000000,32.6853,32.8577,32.4528,32.6773,720179.25402813,0
+IFF.US,D,20100225,000000,32.3661,32.7335,31.9839,32.7335,592537.14336401,0
+IFF.US,D,20100226,000000,32.8497,32.9364,32.5601,32.8409,506990.99168434,0
+IFF.US,D,20100301,000000,32.9128,33.0832,32.6478,33.029,507444.77164591,0
+IFF.US,D,20100302,000000,33.1443,33.4152,33.0832,33.4112,618192.46145924,0
+IFF.US,D,20100303,000000,33.4487,33.7845,33.4112,33.4763,375999.84278043,0
+IFF.US,D,20100304,000000,33.7471,34.1215,33.5659,33.9491,540297.62872875,0
+IFF.US,D,20100305,000000,34.1944,34.7598,34.1806,34.6967,602364.98186037,0
+IFF.US,D,20100308,000000,34.6691,34.7519,34.418,34.5243,297498.95493349,0
+IFF.US,D,20100309,000000,34.48,34.5982,34.2209,34.3392,346865.54497989,0
+IFF.US,D,20100310,000000,34.1806,34.4003,33.9491,34.2722,491991.88892805,0
+IFF.US,D,20100311,000000,34.154,34.418,33.9185,34.418,276350.98142289,0
+IFF.US,D,20100312,000000,34.614,34.8859,34.5175,34.8859,326131.7598906,0
+IFF.US,D,20100315,000000,34.877,35.0947,34.7766,35.0868,508239.64795441,0
+IFF.US,D,20100316,000000,35.0947,35.4198,34.8996,35.3852,458618.25081549,0
+IFF.US,D,20100317,000000,35.4306,35.4759,35.2454,35.4109,346250.35335416,0
+IFF.US,D,20100318,000000,35.4543,35.6424,35.3548,35.4227,436894.67721943,0
+IFF.US,D,20100319,000000,35.4385,35.672,34.9715,35.0809,596710.49777559,0
+IFF.US,D,20100322,000000,34.6967,35.4671,34.4889,35.4671,546874.90025214,0
+IFF.US,D,20100323,000000,35.4483,35.9468,35.337,35.9221,529647.50439601,0
+IFF.US,D,20100324,000000,35.9054,36.0541,35.6424,35.7182,485414.61740467,0
+IFF.US,D,20100325,000000,35.8601,36.3211,35.6631,35.7034,793809.36725411,0
+IFF.US,D,20100326,000000,35.6798,35.9852,35.2977,35.6039,763044.71012861,0
+IFF.US,D,20100329,000000,36.5083,37.5554,36.5083,37.4046,1451728.3862878,0
+IFF.US,D,20100330,000000,37.4963,38.0794,37.1475,37.1919,1408286.3149341,0
+IFF.US,D,20100331,000000,37.1919,37.3574,37.1082,37.1781,891929.38605659,0
+IFF.US,D,20100401,000000,37.4293,37.7268,37.3249,37.6135,394914.44735269,0
+IFF.US,D,20100405,000000,37.579,38.1119,37.579,38.0765,442745.08867015,0
+IFF.US,D,20100406,000000,37.8499,38.2321,37.7327,38.1119,529661.71674381,0
+IFF.US,D,20100407,000000,38.1267,38.3661,37.9099,38.1119,534560.91606034,0
+IFF.US,D,20100408,000000,38.0607,38.1789,37.8006,38.1533,528596.80582729,0
+IFF.US,D,20100409,000000,38.2015,38.9256,38.2015,38.8852,651916.33242804,0
+IFF.US,D,20100412,000000,38.9502,39.7914,38.8458,38.9867,1016425.4920207,0
+IFF.US,D,20100413,000000,38.902,39.4389,38.6695,39.3068,863223.48902514,0
+IFF.US,D,20100414,000000,39.4535,39.7294,39.2054,39.6969,767619.05578138,0
+IFF.US,D,20100415,000000,39.5747,40.2662,39.5196,40.1904,614393.70392868,0
+IFF.US,D,20100416,000000,40.0397,40.0919,39.362,39.3866,1094717.2553216,0
+IFF.US,D,20100419,000000,39.1433,39.5255,39.0654,39.5196,772375.11645233,0
+IFF.US,D,20100420,000000,39.5747,39.8683,39.4033,39.4674,727283.39758743,0
+IFF.US,D,20100421,000000,39.5501,39.6486,39.097,39.1827,2041086.0244178,0
+IFF.US,D,20100422,000000,38.9256,39.5324,38.6833,39.5255,1314122.4046556,0
+IFF.US,D,20100423,000000,39.7373,40.3707,39.4841,40.3381,917151.22754425,0
+IFF.US,D,20100426,000000,40.2998,40.3756,40.086,40.086,0,0
+IFF.US,D,20100427,000000,39.8989,40.086,39.1591,39.2448,625290.51401235,0
+IFF.US,D,20100428,000000,39.3945,39.5669,38.9571,39.2605,557394.06795168,0
+IFF.US,D,20100429,000000,39.5669,40.018,39.4339,40.018,388411.28307135,0
+IFF.US,D,20100430,000000,40.0791,40.0919,39.0418,39.0654,735276.82805125,0
+IFF.US,D,20100503,000000,39.1117,39.7914,39.1049,39.7914,515522.46102877,0
+IFF.US,D,20100504,000000,39.4033,39.4033,38.4232,38.6301,616960.04787236,0
+IFF.US,D,20100505,000000,38.2469,38.6301,37.6135,37.7947,1329174.2961322,0
+IFF.US,D,20100506,000000,37.6223,38.6034,34.3037,36.3881,1922849.4424871,0
+IFF.US,D,20100507,000000,36.1586,36.5004,35.1026,35.1735,1251169.8252903,0
+IFF.US,D,20100510,000000,36.4935,36.8994,36.1812,36.6865,1152463.0395576,0
+IFF.US,D,20100511,000000,36.2826,36.8412,36.1586,36.329,1215464.3469725,0
+IFF.US,D,20100512,000000,36.3969,37.117,36.2659,37.0608,1781175.6838841,0
+IFF.US,D,20100513,000000,37.0146,37.3406,36.6797,36.6945,846384.90239783,0
+IFF.US,D,20100514,000000,36.4206,36.5624,35.7261,35.931,826613.4962874,0
+IFF.US,D,20100517,000000,36.0541,36.4442,35.3193,36.0177,1233131.3104424,0
+IFF.US,D,20100518,000000,36.2984,36.7939,35.3942,35.4109,681911.49243753,0
+IFF.US,D,20100519,000000,35.2454,35.4385,34.6208,35.0563,928563.74281912,0
+IFF.US,D,20100520,000000,34.2397,34.5539,33.7383,33.7383,1087051.7240247,0
+IFF.US,D,20100521,000000,33.2881,34.4741,32.7552,34.4741,1068724.9015503,0
+IFF.US,D,20100524,000000,34.2958,34.5539,33.9412,33.9491,620780.12392461,0
+IFF.US,D,20100525,000000,34.3579,34.3579,32.8104,34.0279,1117813.3356471,0
+IFF.US,D,20100526,000000,34.0899,34.3747,33.5364,33.7471,1369825.6714807,0
+IFF.US,D,20100527,000000,34.4662,35.2376,34.1215,35.2376,660923.91542341,0
+IFF.US,D,20100528,000000,35.1361,35.1361,34.5046,34.7056,858959.78468832,0
+IFF.US,D,20100601,000000,34.3392,34.9883,34.1057,34.1057,991804.62981106,0
+IFF.US,D,20100602,000000,34.3165,35.0346,33.9638,35.0346,745907.66419771,0
+IFF.US,D,20100603,000000,34.941,35.1804,34.5982,34.9242,637267.46252799,0
+IFF.US,D,20100604,000000,34.1215,34.6455,33.493,33.6131,809083.58045689,0
+IFF.US,D,20100607,000000,33.6782,34.1588,33.5146,33.5284,1310149.0382808,0
+IFF.US,D,20100608,000000,33.6782,34.288,33.359,34.2633,1152577.7535076,0
+IFF.US,D,20100609,000000,34.7352,35.3281,34.1874,34.3747,1340198.0021783,0
+IFF.US,D,20100610,000000,34.9312,35.1577,34.6879,35.1577,1107418.0184068,0
+IFF.US,D,20100611,000000,34.941,35.672,34.8859,35.6631,1290985.7176221,0
+IFF.US,D,20100614,000000,36.0088,36.0088,35.3193,35.3764,1228422.9626534,0
+IFF.US,D,20100615,000000,35.6276,36.329,35.533,36.3211,1003388.7084271,0
+IFF.US,D,20100616,000000,36.133,36.4275,35.994,36.2659,631970.31747335,0
+IFF.US,D,20100617,000000,36.2393,36.3595,35.7675,36.2738,797974.60032409,0
+IFF.US,D,20100618,000000,36.3881,36.5378,36.1162,36.2393,658304.78275937,0
+IFF.US,D,20100621,000000,36.6797,36.7191,35.6956,35.9133,669933.52875418,0
+IFF.US,D,20100622,000000,36.0088,36.3516,35.4917,35.5084,605765.79365283,0
+IFF.US,D,20100623,000000,35.541,35.6877,35.1419,35.403,696026.38412778,0
+IFF.US,D,20100624,000000,35.2454,35.541,34.6534,34.7263,497694.08589469,0
+IFF.US,D,20100625,000000,34.7686,34.8012,34.2535,34.5716,901966.34909899,0
+IFF.US,D,20100628,000000,34.6967,34.7263,34.2209,34.3165,928139.40272083,0
+IFF.US,D,20100629,000000,33.8486,33.9323,33.4014,33.6131,987223.17798438,0
+IFF.US,D,20100630,000000,33.5294,33.9609,33.0191,33.0802,741891.66077951,0
+IFF.US,D,20100701,000000,33.1295,33.359,32.436,32.9887,959285.76290125,0
+IFF.US,D,20100702,000000,33.1138,33.1443,32.5838,32.7483,589568.79301143,0
+IFF.US,D,20100706,000000,32.9887,33.424,32.5838,32.7876,893388.1820404,0
+IFF.US,D,20100707,000000,32.7876,34.1382,32.763,34.1303,790266.43198376,0
+IFF.US,D,20100708,000000,34.3747,34.6376,34.1382,34.6288,655722.19613249,0
+IFF.US,D,20100709,000000,34.6879,34.9242,34.5175,34.8071,390853.77655572,0
+IFF.US,D,20100712,000000,34.6376,34.7686,34.2722,34.4268,506267.17711478,0
+IFF.US,D,20100713,000000,34.6967,35.3764,34.6613,35.2819,499165.06389089,0
+IFF.US,D,20100714,000000,35.0947,35.1026,34.6967,35.1026,726479.38476962,0
+IFF.US,D,20100715,000000,35.0415,35.1657,34.4968,35.0947,490293.51336722,0
+IFF.US,D,20100716,000000,35.0415,35.0415,34.0427,34.1382,481308.26406124,0
+IFF.US,D,20100719,000000,34.2397,34.3923,33.9255,34.351,400074.54476794,0
+IFF.US,D,20100720,000000,33.8949,35.1026,33.8564,35.0947,521432.76737375,0
+IFF.US,D,20100721,000000,35.2296,35.7182,34.9242,35.1499,923849.30402384,0
+IFF.US,D,20100722,000000,35.533,36.2896,35.4109,36.0463,578378.59946269,0
+IFF.US,D,20100723,000000,36.002,36.4442,36.002,36.2325,1287709.7714568,0
+IFF.US,D,20100726,000000,36.2659,36.5181,36.1674,36.5181,654687.74024697,0
+IFF.US,D,20100727,000000,36.655,36.8275,35.5724,35.7034,1356814.2670795,0
+IFF.US,D,20100728,000000,35.6187,36.1506,35.6039,35.8965,1001292.3871282,0
+IFF.US,D,20100729,000000,36.2255,36.4058,35.4611,35.5262,942151.76247346,0
+IFF.US,D,20100730,000000,35.0179,35.541,35.0179,35.3942,807112.12478497,0
+IFF.US,D,20100802,000000,35.9054,35.9852,35.6365,35.8148,1109114.3636323,0
+IFF.US,D,20100803,000000,35.6187,35.8758,35.3686,35.6119,1628606.1303651,0
+IFF.US,D,20100804,000000,35.6119,35.9763,35.4306,35.7911,1059774.1679461,0
+IFF.US,D,20100805,000000,33.9255,36.7939,33.9255,36.5319,1631664.830643,0
+IFF.US,D,20100806,000000,36.1418,36.5831,35.5262,36.5535,1301526.2038434,0
+IFF.US,D,20100809,000000,36.8343,37.2244,36.5988,37.1397,897870.14743255,0
+IFF.US,D,20100810,000000,36.7269,37.1781,36.4127,36.921,827631.70948974,0
+IFF.US,D,20100811,000000,36.2492,36.3516,35.7182,35.8758,691089.62360637,0
+IFF.US,D,20100812,000000,35.337,35.868,35.337,35.734,864120.89727127,0
+IFF.US,D,20100813,000000,35.6187,36.2177,35.6039,36.1506,934683.17371014,0
+IFF.US,D,20100816,000000,35.7843,36.0394,35.6276,35.7911,625436.69816103,0
+IFF.US,D,20100817,000000,36.1812,36.8668,36.1674,36.6797,682725.65693232,0
+IFF.US,D,20100818,000000,36.6865,36.7564,36.1861,36.5782,508333.04338274,0
+IFF.US,D,20100819,000000,36.3753,36.3753,35.4543,35.6119,719920.38626482,0
+IFF.US,D,20100820,000000,35.3281,35.7606,35.3281,35.7419,507360.51272686,0
+IFF.US,D,20100823,000000,35.8354,36.0315,35.4385,35.4611,469295.78467611,0
+IFF.US,D,20100824,000000,35.0267,35.1657,34.7686,34.8395,520559.72315241,0
+IFF.US,D,20100825,000000,34.6376,35.1804,34.146,35.0346,869152.06838871,0
+IFF.US,D,20100826,000000,35.2622,35.6631,35.0563,35.2129,626227.51379874,0
+IFF.US,D,20100827,000000,35.4198,36.0088,34.877,35.994,607812.3717345,0
+IFF.US,D,20100830,000000,36.0088,36.1743,35.5882,35.5882,620629.87910512,0
+IFF.US,D,20100831,000000,35.3991,35.8877,35.3498,35.6335,728892.43839072,0
+IFF.US,D,20100901,000000,36.0935,37.0057,35.9635,36.9594,872172.19229395,0
+IFF.US,D,20100902,000000,36.9132,37.2322,36.8275,37.1781,541410.25252713,0
+IFF.US,D,20100903,000000,37.6371,37.644,37.1545,37.2166,851940.91521577,0
+IFF.US,D,20100907,000000,37.1781,37.2166,36.4442,36.5988,1154260.9015529,0
+IFF.US,D,20100908,000000,36.5683,36.8668,36.5683,36.7043,1305808.1811988,0
+IFF.US,D,20100909,000000,37.0756,37.0756,36.2984,36.5782,751187.55140146,0
+IFF.US,D,20100910,000000,36.7043,36.7043,36.2984,36.3881,811702.71312094,0
+IFF.US,D,20100913,000000,36.5988,36.9594,36.4688,36.5083,579323.72059069,0
+IFF.US,D,20100914,000000,36.4442,37.186,36.3516,37.0303,721650.23202433,0
+IFF.US,D,20100915,000000,36.7782,37.3652,36.6402,37.317,603134.4789764,0
+IFF.US,D,20100916,000000,37.2402,37.4293,37.1219,37.317,452358.72678197,0
+IFF.US,D,20100917,000000,37.4046,37.9337,37.2579,37.7395,779457.94148994,0
+IFF.US,D,20100920,000000,37.7179,38.1622,37.4785,38.1533,439981.80219282,0
+IFF.US,D,20100921,000000,38.1434,38.1533,37.6932,37.9257,507989.9167004,0
+IFF.US,D,20100922,000000,38.0134,38.2163,37.6932,37.8824,380456.42898009,0
+IFF.US,D,20100923,000000,37.5042,37.8164,37.2727,37.3752,300281.52959711,0
+IFF.US,D,20100924,000000,37.8006,38.2252,37.6932,38.2252,392309.52703644,0
+IFF.US,D,20100927,000000,38.2163,38.3729,38.0134,38.0765,508972.59903326,0
+IFF.US,D,20100928,000000,38.1031,38.6124,37.4135,38.5749,625697.59625973,0
+IFF.US,D,20100929,000000,38.2764,38.5286,37.9642,37.9918,935274.0013111,0
+IFF.US,D,20100930,000000,38.2538,38.6074,37.5524,37.841,624306.81651177,0
+IFF.US,D,20101001,000000,38.3661,38.4163,37.8913,38.0539,624397.166437,0
+IFF.US,D,20101004,000000,38.0046,38.3247,37.6766,37.8233,832675.06261957,0
+IFF.US,D,20101005,000000,38.2105,38.8379,38.2105,38.6449,749834.33285837,0
+IFF.US,D,20101006,000000,38.5572,38.8921,37.9819,38.6833,812530.07479583,0
+IFF.US,D,20101007,000000,38.8921,38.8921,38.3799,38.5966,528243.52746796,0
+IFF.US,D,20101008,000000,38.7118,38.9256,38.4715,38.762,569151.7402443,0
+IFF.US,D,20101011,000000,38.8547,38.8773,38.5129,38.6537,466078.71823721,0
+IFF.US,D,20101012,000000,38.4961,38.7532,38.1031,38.6971,434940.47939838,0
+IFF.US,D,20101013,000000,39.1345,39.1433,38.7306,39.0516,388525.99702137,0
+IFF.US,D,20101014,000000,39.0724,39.097,38.566,38.762,307802.90708079,0
+IFF.US,D,20101015,000000,39.0724,39.1345,38.4035,38.8379,652042.21322275,0
+IFF.US,D,20101018,000000,38.8025,38.9935,38.5808,38.8694,328807.74194579,0
+IFF.US,D,20101019,000000,38.3503,38.6695,37.9819,38.1789,495485.08098114,0
+IFF.US,D,20101020,000000,38.24,39.1591,38.0952,38.9502,501116.21620883,0
+IFF.US,D,20101021,000000,39.1827,39.2448,38.4558,38.8852,558119.91285664,0
+IFF.US,D,20101022,000000,38.9256,38.9335,38.5424,38.8379,257711.48729712,0
+IFF.US,D,20101025,000000,39.1433,39.4535,38.9168,39.0261,595188.76139443,0
+IFF.US,D,20101026,000000,38.902,39.362,38.5808,39.1984,523710.80369085,0
+IFF.US,D,20101027,000000,38.9502,38.9502,38.2252,38.8694,523196.11366733,0
+IFF.US,D,20101028,000000,39.035,39.2773,38.7118,38.9571,474840.63064937,0
+IFF.US,D,20101029,000000,38.8359,39.232,38.699,39.1216,380251.36510485,0
+IFF.US,D,20101101,000000,39.2821,39.6565,39.0261,39.23,399666.44735284,0
+IFF.US,D,20101102,000000,39.7294,39.822,39.3216,39.5098,686461.47406553,0
+IFF.US,D,20101103,000000,39.5324,39.5965,38.8241,39.558,1012522.1722172,0
+IFF.US,D,20101104,000000,40.1904,41.6256,40.1904,41.601,1290318.7524438,0
+IFF.US,D,20101105,000000,41.7241,41.8414,41.2819,41.5144,895110.92162601,0
+IFF.US,D,20101108,000000,41.4818,42.0531,41.405,41.8196,706844.01113089,0
+IFF.US,D,20101109,000000,41.8897,41.9822,41.0149,41.2424,676300.66056382,0
+IFF.US,D,20101110,000000,41.2336,41.5931,40.7272,41.5931,523470.20894612,0
+IFF.US,D,20101111,000000,41.2582,41.6778,41.1095,41.6089,480113.41167923,0
+IFF.US,D,20101112,000000,41.2819,41.2819,40.4544,40.9154,596105.45782685,0
+IFF.US,D,20101115,000000,40.9607,40.9923,40.412,40.412,599664.63578039,0
+IFF.US,D,20101116,000000,40.1274,40.3619,39.362,39.5747,685731.56848978,0
+IFF.US,D,20101117,000000,39.626,39.8436,39.3068,39.5028,424530.94981036,0
+IFF.US,D,20101118,000000,39.9313,40.4052,39.9155,40.0092,371444.78531393,0
+IFF.US,D,20101119,000000,40.0397,40.3539,39.8594,40.2269,591161.59113154,0
+IFF.US,D,20101122,000000,39.9796,40.5932,39.7609,40.549,384658.20808726,0
+IFF.US,D,20101123,000000,40.0919,40.3086,39.9067,40.1904,689594.28158538,0
+IFF.US,D,20101124,000000,40.5766,40.9449,40.5411,40.9312,447509.27068269,0
+IFF.US,D,20101126,000000,40.7125,41.4297,40.609,41.3035,600580.3170451,0
+IFF.US,D,20101129,000000,40.9233,41.2739,40.5095,41.1725,633454.49264964,0
+IFF.US,D,20101130,000000,40.88,41.2729,40.6297,40.9587,685187.43860298,0
+IFF.US,D,20101201,000000,41.5439,41.8492,41.3193,41.7655,535005.55951261,0
+IFF.US,D,20101202,000000,41.8118,42.3398,41.7655,42.3241,584584.31960816,0
+IFF.US,D,20101203,000000,42.257,42.9643,42.2019,42.918,767087.10790698,0
+IFF.US,D,20101206,000000,42.8718,42.8718,42.4284,42.6698,521957.60907426,0
+IFF.US,D,20101207,000000,43.1061,43.2865,42.8185,43.0284,717033.24932819,0
+IFF.US,D,20101208,000000,43.0284,43.1515,42.6461,42.9112,493706.50717207,0
+IFF.US,D,20101209,000000,43.1367,43.2056,42.7151,42.986,388267.12925806,0
+IFF.US,D,20101210,000000,43.1908,43.5918,43.0451,43.4942,542071.12669932,0
+IFF.US,D,20101213,000000,43.6046,43.7543,43.1908,43.2461,456942.20894404,0
+IFF.US,D,20101214,000000,43.379,43.5751,43.2461,43.4175,355045.76630038,0
+IFF.US,D,20101215,000000,43.3366,43.5426,43.052,43.0894,488871.26342059,0
+IFF.US,D,20101216,000000,43.2313,43.2923,42.8461,43.0885,836889.02373912,0
+IFF.US,D,20101217,000000,43.0815,43.1061,42.8323,42.9703,915653.85518786,0
+IFF.US,D,20101220,000000,43.3544,43.4263,42.8471,43.2775,487750.51828062,0
+IFF.US,D,20101221,000000,43.5032,43.6736,43.2146,43.3702,446261.62958033,0
+IFF.US,D,20101222,000000,43.4638,43.517,43.2539,43.4854,404102.73019853,0
+IFF.US,D,20101223,000000,43.379,43.5593,43.1436,43.2056,406647.75562052,0
+IFF.US,D,20101227,000000,42.9781,43.2392,42.7831,43.1436,150271.2138479,0
+IFF.US,D,20101228,000000,43.2775,43.2775,42.9939,43.1908,231914.045724,0
+IFF.US,D,20101229,000000,43.3248,43.3997,43.1377,43.2717,352403.28477926,0
+IFF.US,D,20101230,000000,43.2637,43.4057,43.0894,43.1071,324182.63790805,0
+IFF.US,D,20101231,000000,43.0628,43.4598,42.9603,43.3564,316752.6255173,0
+IFF.US,D,20110103,000000,43.7219,43.8539,43.2775,43.4037,640842.88316472,0
+IFF.US,D,20110104,000000,43.7071,44.0253,42.8718,43.4499,924928.42728813,0
+IFF.US,D,20110105,000000,43.2539,43.64,43.0451,43.5681,700944.8716306,0
+IFF.US,D,20110106,000000,43.6568,43.9011,43.4854,43.5258,673641.93635951,0
+IFF.US,D,20110107,000000,43.6342,43.7996,43.4105,43.6125,715374.46530763,0
+IFF.US,D,20110110,000000,43.4638,43.6824,43.316,43.5514,518173.06389149,0
+IFF.US,D,20110111,000000,43.6046,43.6568,43.3229,43.6204,607094.64817114,0
+IFF.US,D,20110112,000000,43.2539,43.7543,43.1594,43.6342,1640758.7028927,0
+IFF.US,D,20110113,000000,43.7071,44.1986,43.5514,43.6568,499709.19377769,0
+IFF.US,D,20110114,000000,43.6282,43.7287,43.3308,43.6342,431661.48772983,0
+IFF.US,D,20110118,000000,43.5829,43.8923,43.5829,43.8381,467714.15340069,0
+IFF.US,D,20110119,000000,43.8381,43.8381,43.2707,43.4037,540802.16707527,0
+IFF.US,D,20110120,000000,43.3544,43.5514,43.2392,43.4037,772688.8032714,0
+IFF.US,D,20110121,000000,43.7849,43.9011,43.316,43.3879,778219.43689686,0
+IFF.US,D,20110124,000000,43.3002,44.0735,43.3002,43.9326,514729.61505566,0
+IFF.US,D,20110125,000000,43.8923,44.3453,43.6824,44.3297,593523.88636767,0
+IFF.US,D,20110126,000000,44.2902,45.0162,44.2902,44.7739,566809.74836214,0
+IFF.US,D,20110127,000000,44.8211,44.9857,44.4547,44.5562,510357.28777503,0
+IFF.US,D,20110128,000000,44.6911,44.7739,43.7287,43.7691,371725.98676662,0
+IFF.US,D,20110131,000000,43.977,44.6212,43.8578,44.4961,664695.26342609,0
+IFF.US,D,20110201,000000,44.8438,45.7323,44.7286,45.7028,792130.27987956,0
+IFF.US,D,20110202,000000,45.6338,46.0161,45.6013,46.0161,1359485.1732962,0
+IFF.US,D,20110203,000000,45.8673,46.0752,45.6013,45.9195,1338006.2551156,0
+IFF.US,D,20110204,000000,45.9343,46.0299,45.5669,45.9422,547738.8079642,0
+IFF.US,D,20110207,000000,46.0998,46.4012,45.952,46.2978,500076.68448481,0
+IFF.US,D,20110208,000000,46.3677,46.3677,45.6722,45.8673,1426231.4343536,0
+IFF.US,D,20110209,000000,45.822,45.822,45.2999,45.5836,1275642.4730158,0
+IFF.US,D,20110210,000000,44.4458,45.4289,42.5269,42.7417,4153411.4421298,0
+IFF.US,D,20110211,000000,43.4037,44.2902,42.9032,44.0253,2536113.2647666,0
+IFF.US,D,20110214,000000,44.0735,44.1809,43.3544,43.3702,1465180.3734704,0
+IFF.US,D,20110215,000000,43.3623,43.6992,43.2775,43.5751,623610.4114701,0
+IFF.US,D,20110216,000000,43.7219,44.3523,43.7071,44.306,875243.07458416,0
+IFF.US,D,20110217,000000,44.2587,44.5483,44.2587,44.5335,509499.47106916,0
+IFF.US,D,20110218,000000,44.5119,44.899,44.3611,44.7286,690756.64860102,0
+IFF.US,D,20110222,000000,44.3227,44.6577,43.5681,43.8617,933248.74175112,0
+IFF.US,D,20110223,000000,43.8853,44.0341,43.1289,43.6125,1295135.7231767,0
+IFF.US,D,20110224,000000,43.5977,43.8686,42.9032,43.6204,1212456.4050797,0
+IFF.US,D,20110225,000000,43.6824,44.438,43.517,44.4006,793368.78447264,0
+IFF.US,D,20110228,000000,44.5522,44.8063,44.0804,44.4134,751329.67487936,0
+IFF.US,D,20110301,000000,44.5099,44.5768,43.7731,43.9041,909126.32688174,0
+IFF.US,D,20110302,000000,43.8489,44.5316,43.7494,44.1138,822520.34012406,0
+IFF.US,D,20110303,000000,44.4212,45.0093,44.4212,44.9778,543391.85987604,0
+IFF.US,D,20110304,000000,44.9926,45.0014,44.0203,44.5316,455266.16707259,0
+IFF.US,D,20110307,000000,44.7414,45.0083,44.503,44.7286,1307720.7571442,0
+IFF.US,D,20110308,000000,44.7286,45.2831,44.238,45.1728,861590.08419707,0
+IFF.US,D,20110309,000000,45.1285,45.4221,44.7492,45.2674,1039056.6255399,0
+IFF.US,D,20110310,000000,44.5926,45.2861,44.3355,44.8211,1181561.8064886,0
+IFF.US,D,20110311,000000,44.7335,45.4063,44.6084,45.2763,884004.98699631,0
+IFF.US,D,20110314,000000,45.0162,45.6053,44.8744,45.227,1102977.6748904,0
+IFF.US,D,20110315,000000,43.7731,45.4742,43.5189,45.1522,1336161.6954061,0
+IFF.US,D,20110316,000000,45.1285,45.4496,43.9819,44.2784,1764258.9293439,0
+IFF.US,D,20110317,000000,44.9157,45.4684,44.8744,45.3275,1599697.1997938,0
+IFF.US,D,20110318,000000,46.418,46.6533,46.153,46.6061,1701044.4367121,0
+IFF.US,D,20110321,000000,47.1223,47.3282,46.7391,47.2109,251124.06409674,0
+IFF.US,D,20110322,000000,47.1005,47.2582,46.7805,47.0701,776580.95623029,0
+IFF.US,D,20110323,000000,47.0228,47.4011,46.9292,47.3192,631360.2016861,0
+IFF.US,D,20110324,000000,47.6236,47.7123,47.0622,47.6306,676100.67252707,0
+IFF.US,D,20110325,000000,47.6887,48.3073,47.6887,47.8522,416706.03718461,0
+IFF.US,D,20110328,000000,47.8374,48.1575,47.5084,47.533,548655.50439661,0
+IFF.US,D,20110329,000000,47.5665,48.1517,47.4434,48.1349,495852.57168827,0
+IFF.US,D,20110330,000000,48.3171,48.8412,48.1034,48.6984,621340.49649459,0
+IFF.US,D,20110331,000000,48.5604,49.0855,48.5289,48.8057,797142.16281072,0
+IFF.US,D,20110401,000000,49.316,49.7101,49.0116,49.1604,1007443.2882179,0
+IFF.US,D,20110404,000000,49.3731,50.0854,49.2963,49.9997,813852.83830794,0
+IFF.US,D,20110405,000000,49.907,50.6173,49.6184,50.3109,1010126.376447,0
+IFF.US,D,20110406,000000,50.3277,50.5936,49.9316,50.2292,951446.63792771,0
+IFF.US,D,20110407,000000,50.2202,50.5562,49.8272,50.0794,598802.75840373,0
+IFF.US,D,20110408,000000,50.1887,50.2873,49.3091,49.6509,743784.94853859,0
+IFF.US,D,20110411,000000,49.776,50.244,49.3248,49.4115,823038.07565067,0
+IFF.US,D,20110412,000000,49.1604,49.7967,48.6914,48.8077,706535.40015032,0
+IFF.US,D,20110413,000000,49.1692,49.2795,48.261,48.6107,655960.76054182,0
+IFF.US,D,20110414,000000,48.261,48.6441,48.0265,48.4737,768258.6114319,0
+IFF.US,D,20110415,000000,48.6195,48.9121,48.3762,48.6826,674535.28393484,0
+IFF.US,D,20110418,000000,48.1901,48.4088,47.6955,48.3241,893446.04659926,0
+IFF.US,D,20110419,000000,48.3851,48.9033,48.3241,48.8244,879268.21451165,0
+IFF.US,D,20110420,000000,49.3643,49.5879,49.0284,49.3248,1064072.3879846,0
+IFF.US,D,20110421,000000,49.512,49.7672,49.3731,49.7484,600752.89555398,0
+IFF.US,D,20110425,000000,49.6755,49.907,49.5287,49.7484,545670.91136083,0
+IFF.US,D,20110426,000000,49.7484,50.2656,49.7484,49.8559,766473.94661664,0
+IFF.US,D,20110427,000000,49.976,49.9997,49.2638,49.7337,747060.89470404,0
+IFF.US,D,20110428,000000,49.7337,49.9316,49.4943,49.6923,581971.27795031,0
+IFF.US,D,20110429,000000,49.8253,49.9444,49.6558,49.7642,644378.71226118,0
+IFF.US,D,20110502,000000,50.0469,50.1158,49.4381,49.6036,471840.8100981,0
+IFF.US,D,20110503,000000,49.4726,49.7405,48.9584,49.4115,683451.50183728,0
+IFF.US,D,20110504,000000,49.3318,49.4618,48.9328,48.9328,873187.35999319,0
+IFF.US,D,20110505,000000,48.7476,49.3919,48.6629,48.8727,984131.99234019,0
+IFF.US,D,20110506,000000,49.5199,49.7672,48.8698,49.1524,624456.04616356,0
+IFF.US,D,20110509,000000,48.9033,50.0932,48.9033,49.9316,814361.43732526,0
+IFF.US,D,20110510,000000,50.3021,51.9333,50.2577,51.1108,2684763.2557988,0
+IFF.US,D,20110511,000000,51.0999,51.2014,50.438,50.8261,1323218.3072408,0
+IFF.US,D,20110512,000000,50.7286,50.7286,49.8647,50.0075,1510464.9741982,0
+IFF.US,D,20110513,000000,49.8804,50.0381,49.1761,49.2884,1276954.0696833,0
+IFF.US,D,20110516,000000,49.0668,49.78,48.856,49.0038,1076260.4913817,0
+IFF.US,D,20110517,000000,48.9653,49.052,48.5408,48.8146,1149981.9697006,0
+IFF.US,D,20110518,000000,48.8796,49.9444,48.7072,49.9139,730116.73063601,0
+IFF.US,D,20110519,000000,50.0932,50.368,49.7405,50.0854,912091.63173122,0
+IFF.US,D,20110520,000000,50.0854,50.2292,49.4086,49.6164,712698.48325242,0
+IFF.US,D,20110523,000000,48.988,49.2717,48.8628,49.1524,934085.23993528,0
+IFF.US,D,20110524,000000,49.3032,49.5287,48.8964,49.184,788734.5439256,0
+IFF.US,D,20110525,000000,48.8244,49.6106,48.8244,49.4618,699914.47641587,0
+IFF.US,D,20110526,000000,49.2559,49.6234,49.1003,49.5287,721593.38263318,0
+IFF.US,D,20110527,000000,49.8026,50.2941,49.7396,50.1297,426444.54092343,0
+IFF.US,D,20110531,000000,50.6793,50.7315,49.91,50.1868,1129923.2711313,0
+IFF.US,D,20110601,000000,50.1011,50.1306,49.1061,49.1456,1104071.0105025,0
+IFF.US,D,20110602,000000,49.1298,49.512,48.6521,48.6757,1197037.0228959,0
+IFF.US,D,20110603,000000,48.1241,48.3467,47.937,47.9674,1064150.5558975,0
+IFF.US,D,20110606,000000,47.8049,48.1901,47.4286,47.4522,856836.05386151,0
+IFF.US,D,20110607,000000,47.7793,48.5418,47.6542,48.1507,900866.92248071,0
+IFF.US,D,20110608,000000,48.0315,48.3299,47.7183,47.9616,973257.51594592,0
+IFF.US,D,20110609,000000,48.0482,48.7476,48.0245,48.5762,879890.51231129,0
+IFF.US,D,20110610,000000,48.3073,48.5762,48.1024,48.1625,993759.8427998,0
+IFF.US,D,20110613,000000,48.2206,48.6028,48.1093,48.3073,607045.92012157,0
+IFF.US,D,20110614,000000,48.7082,48.9141,48.4817,48.5674,1016951.348889,0
+IFF.US,D,20110615,000000,48.2432,48.5181,47.9054,48.0315,1295784.4153365,0
+IFF.US,D,20110616,000000,48.0315,48.1241,47.3055,47.8503,615425.11431111,0
+IFF.US,D,20110617,000000,48.2058,48.5762,47.9458,48.4008,990762.05258394,0
+IFF.US,D,20110620,000000,48.3615,48.7082,48.3161,48.6461,1053490.2798877,0
+IFF.US,D,20110621,000000,49.0234,49.6568,48.8432,49.6096,882626.38926074,0
+IFF.US,D,20110622,000000,49.3781,49.913,49.2992,49.3366,679437.52875448,0
+IFF.US,D,20110623,000000,48.8353,49.2195,48.1969,49.118,1173405.9491929,0
+IFF.US,D,20110624,000000,49.1259,49.3849,48.8264,49.0066,809099.82314008,0
+IFF.US,D,20110627,000000,49.0461,49.2125,48.6295,48.9752,612947.08995727,0
+IFF.US,D,20110628,000000,49.0943,49.4253,49.0066,49.4253,440216.30593134,0
+IFF.US,D,20110629,000000,49.643,49.9987,49.4421,49.9504,888937.68684692,0
+IFF.US,D,20110630,000000,50.1267,50.5975,49.8893,50.5502,741782.02266799,0
+IFF.US,D,20110701,000000,50.6359,51.0142,50.3936,50.9345,512764.25038993,0
+IFF.US,D,20110705,000000,50.7857,50.9443,50.4607,50.5965,844452.02309847,0
+IFF.US,D,20110706,000000,50.5572,50.8005,50.4685,50.6183,1213620.8024307,0
+IFF.US,D,20110707,000000,50.9729,51.3373,50.9265,51.1147,848866.98742247,0
+IFF.US,D,20110708,000000,50.6261,51.2014,50.5818,51.1078,805385.32452856,0
+IFF.US,D,20110711,000000,50.5739,50.6261,50.1966,50.4607,688458.30892993,0
+IFF.US,D,20110712,000000,50.2735,50.4685,49.9681,50.0538,1017303.6120806,0
+IFF.US,D,20110713,000000,50.1789,50.6774,49.9987,50.369,944497.81502641,0
+IFF.US,D,20110714,000000,50.4016,50.6261,49.779,49.9306,799769.41681636,0
+IFF.US,D,20110715,000000,50.1297,50.1454,49.6007,50.107,1077661.4228067,0
+IFF.US,D,20110718,000000,49.913,49.9306,49.2353,49.3692,835393.68171814,0
+IFF.US,D,20110719,000000,49.6096,49.905,49.5505,49.8479,924289.88680531,0
+IFF.US,D,20110720,000000,49.8962,49.9504,49.1554,49.2125,766448.56742416,0
+IFF.US,D,20110721,000000,49.4904,49.8401,49.3849,49.7948,1028363.8641639,0
+IFF.US,D,20110722,000000,49.913,49.9592,49.6164,49.6991,690701.82954526,0
+IFF.US,D,20110725,000000,49.2421,49.8479,49.1259,49.4342,833640.48710155,0
+IFF.US,D,20110726,000000,49.3465,49.3947,48.9052,48.9693,666571.29333429,0
+IFF.US,D,20110727,000000,48.7004,48.9357,48.1093,48.1339,806587.28308447,0
+IFF.US,D,20110728,000000,48.1851,49.0323,48.1851,48.2886,1104836.4469477,0
+IFF.US,D,20110729,000000,47.9478,48.3437,47.6946,48.1369,1169805.1493637,0
+IFF.US,D,20110801,000000,48.5418,48.9141,47.8433,48.8087,1805479.8137716,0
+IFF.US,D,20110802,000000,48.3674,48.7841,47.5478,47.5911,1436621.6757553,0
+IFF.US,D,20110803,000000,47.67,47.7694,46.7725,47.6444,1339990.9079677,0
+IFF.US,D,20110804,000000,46.2456,46.2712,43.8833,44.5542,3713208.3333786,0
+IFF.US,D,20110805,000000,45.0891,45.7018,43.712,45.3698,3085176.8665782,0
+IFF.US,D,20110808,000000,44.1839,44.4054,41.5074,41.5636,3336289.7638303,0
+IFF.US,D,20110809,000000,42.3664,44.6469,42.0108,44.0253,4728730.326147,0
+IFF.US,D,20110810,000000,43.2795,43.382,41.8306,41.9162,3112816.8375255,0
+IFF.US,D,20110811,000000,42.1369,43.6322,41.7852,43.1071,2692129.3126244,0
+IFF.US,D,20110812,000000,43.3318,44.4577,43.184,44.373,1485573.0622128,0
+IFF.US,D,20110815,000000,44.6734,44.7276,43.8843,44.7188,1073401.7791407,0
+IFF.US,D,20110816,000000,44.0429,44.2686,43.3652,43.7189,1182549.5646601,0
+IFF.US,D,20110817,000000,44.0982,44.3966,43.382,43.5052,948607.21387293,0
+IFF.US,D,20110818,000000,42.3812,42.6166,41.5074,41.8236,1139207.9949086,0
+IFF.US,D,20110819,000000,41.2326,42.4905,41.0829,41.5468,1128824.8596808,0
+IFF.US,D,20110822,000000,42.3408,42.5299,41.8611,41.9882,1318015.5727822,0
+IFF.US,D,20110823,000000,42.1369,43.776,41.9882,43.776,1285147.4881838,0
+IFF.US,D,20110824,000000,43.5791,43.9868,43.0451,43.1752,1773620.8058663,0
+IFF.US,D,20110825,000000,43.4057,43.6253,42.5211,42.8944,1213940.580256,0
+IFF.US,D,20110826,000000,42.6875,44.2223,42.0945,44.0962,1183825.6304579,0
+IFF.US,D,20110829,000000,44.4813,45.2615,44.4498,45.1768,551284.78873765,0
+IFF.US,D,20110830,000000,44.9157,45.7875,44.8684,45.3275,1060657.3638444,0
+IFF.US,D,20110831,000000,45.6171,46.0407,45.2487,45.6584,896989.99703731,0
+IFF.US,D,20110901,000000,45.5817,45.8515,45.0891,45.1768,836163.17883416,0
+IFF.US,D,20110902,000000,44.1759,44.5582,43.9858,44.1366,1294939.7958108,0
+IFF.US,D,20110906,000000,42.6659,44.3247,42.3299,44.0962,1209794.6353723,0
+IFF.US,D,20110907,000000,44.8163,45.0851,44.5001,45.0694,1016271.1865304,0
+IFF.US,D,20110908,000000,44.9335,45.4654,44.8231,45.0851,1207814.043191,0
+IFF.US,D,20110909,000000,44.4921,44.902,43.9061,44.11,2211412.8913318,0
+IFF.US,D,20110912,000000,43.4243,44.0735,43.0688,43.977,784394.70201134,0
+IFF.US,D,20110913,000000,43.9937,44.6183,43.7948,44.4921,587053.20745272,0
+IFF.US,D,20110914,000000,44.6241,45.7796,44.0735,45.2851,858360.83574578,0
+IFF.US,D,20110915,000000,45.5984,46.4022,45.3669,46.28,870118.50803838,0
+IFF.US,D,20110916,000000,46.5253,47.5705,46.3421,47.3646,1645424.4136384,0
+IFF.US,D,20110919,000000,46.6996,47.4325,46.0033,47.2297,1112518.2209279,0
+IFF.US,D,20110920,000000,47.4049,47.9093,46.9105,47.0947,773414.64817636,0
+IFF.US,D,20110921,000000,47.2749,47.3222,45.9077,45.9698,1175886.0038822,0
+IFF.US,D,20110922,000000,44.5316,44.8389,43.9218,44.4587,1956612.9049962,0
+IFF.US,D,20110923,000000,44.2922,44.7197,43.9602,44.5257,1562961.3262614,0
+IFF.US,D,20110926,000000,45.0064,45.2674,44.2488,45.2487,1301179.0164903,0
+IFF.US,D,20110927,000000,46.42,47.6552,46.0958,46.7056,1205702.4943766,0
+IFF.US,D,20110928,000000,46.7785,46.8484,44.9601,44.9601,1048854.0090054,0
+IFF.US,D,20110929,000000,45.624,45.9875,44.7118,45.558,1232684.6366548,0
+IFF.US,D,20110930,000000,44.8734,45.4063,44.4567,44.4626,993333.47236611,0
+IFF.US,D,20111003,000000,44.0656,45.0851,43.9524,44.11,1535400.5383946,0
+IFF.US,D,20111004,000000,43.4628,45.6082,43.3338,45.5807,1627549.3407902,0
+IFF.US,D,20111005,000000,45.624,46.3677,45.2851,46.0958,954606.85497546,0
+IFF.US,D,20111006,000000,46.0437,46.6839,45.5807,46.5874,562372.45034876,0
+IFF.US,D,20111007,000000,46.9745,46.9745,45.8821,46.2534,860858.14828591,0
+IFF.US,D,20111010,000000,47.013,47.6552,46.9617,47.6552,743095.64967081,0
+IFF.US,D,20111011,000000,47.1015,47.6778,47.0711,47.4483,524509.74067015,0
+IFF.US,D,20111012,000000,47.7369,48.265,47.2976,47.8847,732681.04424429,0
+IFF.US,D,20111013,000000,47.5133,47.599,46.7519,47.0711,1030627.6881332,0
+IFF.US,D,20111014,000000,47.7822,48.6521,47.4956,48.4462,736474.72593636,0
+IFF.US,D,20111017,000000,48.2728,48.4462,47.203,47.3793,531959.04124718,0
+IFF.US,D,20111018,000000,47.4621,48.4294,46.5874,47.9005,939202.70030717,0
+IFF.US,D,20111019,000000,47.8128,48.1851,47.0228,47.2523,689186.18417029,0
+IFF.US,D,20111020,000000,47.2897,47.471,46.5253,47.1882,867494.29953584,0
+IFF.US,D,20111021,000000,47.4247,48.4373,47.2897,48.4373,1064855.0822808,0
+IFF.US,D,20111024,000000,48.1132,48.1457,47.2897,48.1369,1384244.098313,0
+IFF.US,D,20111025,000000,47.8049,48.2807,46.9292,46.9686,1392685.2177322,0
+IFF.US,D,20111026,000000,47.5202,48.265,46.871,47.8926,1329323.525784,0
+IFF.US,D,20111027,000000,49.3623,50.4449,49.0323,49.8371,1108732.6605774,0
+IFF.US,D,20111028,000000,49.8853,50.2202,49.4372,49.778,752883.89662689,0
+IFF.US,D,20111031,000000,49.3436,49.3436,47.8975,47.8975,1369342.4516559,0
+IFF.US,D,20111101,000000,46.3677,47.4798,46.1785,46.6996,1234723.0933948,0
+IFF.US,D,20111102,000000,47.4621,47.9398,46.811,47.5291,533270.6379146,0
+IFF.US,D,20111103,000000,48.1064,48.9141,47.7025,48.7338,1066949.3732443,0
+IFF.US,D,20111104,000000,48.4747,48.6954,47.7566,48.3073,956567.14380268,0
+IFF.US,D,20111107,000000,48.129,48.6275,47.797,48.4935,1864816.3657923,0
+IFF.US,D,20111108,000000,45.4832,46.6996,43.1161,43.5258,6401043.4866352,0
+IFF.US,D,20111109,000000,42.1901,43.1003,42.125,42.5694,2931786.0423905,0
+IFF.US,D,20111110,000000,42.918,43.1771,42.1487,42.4284,2256849.7672146,0
+IFF.US,D,20111111,000000,42.8629,43.4175,42.7801,43.0688,1458865.0152134,0
+IFF.US,D,20111114,000000,42.9495,43.2825,42.6156,42.8451,955742.82763091,0
+IFF.US,D,20111115,000000,42.6413,42.9643,42.3713,42.5358,1114673.4219533,0
+IFF.US,D,20111116,000000,42.0945,42.7446,42.0807,42.1655,1193900.1547052,0
+IFF.US,D,20111117,000000,42.0137,42.1172,41.2651,41.4562,2516380.4350287,0
+IFF.US,D,20111118,000000,41.6602,41.804,41.1784,41.5478,1392422.2892981,0
+IFF.US,D,20111121,000000,41.6316,42.0325,41.3262,41.6512,1894013.6039902,0
+IFF.US,D,20111122,000000,41.5793,42.134,41.342,41.4315,988853.53730936,0
+IFF.US,D,20111123,000000,40.9962,41.3203,40.6967,40.9006,1180757.7936709,0
+IFF.US,D,20111125,000000,40.8356,41.205,40.7272,40.8277,278600.59304441,0
+IFF.US,D,20111128,000000,42.0236,42.3299,41.6758,42.1172,1293692.1547084,0
+IFF.US,D,20111129,000000,42.1024,42.3467,41.3488,41.6227,1373768.5828245,0
+IFF.US,D,20111130,000000,42.8067,42.9603,42.4452,42.919,1152456.9485514,0
+IFF.US,D,20111201,000000,42.7446,43.2028,42.3861,42.5546,919943.95388485,0
+IFF.US,D,20111202,000000,42.9732,43.1643,42.2836,42.4422,715421.16302179,0
+IFF.US,D,20111205,000000,43.0815,43.1623,42.46,42.8057,868590.68065103,0
+IFF.US,D,20111206,000000,42.856,43.0717,42.5211,42.7298,895136.30081849,0
+IFF.US,D,20111207,000000,42.6807,43.3386,42.4846,43.0786,863261.05023002,0
+IFF.US,D,20111208,000000,42.8165,42.8718,42.0453,42.2039,745846.75413575,0
+IFF.US,D,20111209,000000,42.3063,43.1033,42.1132,42.8718,672135.42749384,0
+IFF.US,D,20111212,000000,42.4176,42.4274,41.4493,41.798,794246.90453248,0
+IFF.US,D,20111213,000000,42.0699,42.3635,41.1774,41.4079,810277.41767121,0
+IFF.US,D,20111214,000000,41.2819,41.5587,41.0336,41.1992,681523.69837642,0
+IFF.US,D,20111215,000000,41.5991,41.5991,40.8888,41.2651,856793.41681814,0
+IFF.US,D,20111216,000000,41.6394,41.8453,40.7302,41.0405,1987399.8958111,0
+IFF.US,D,20111219,000000,41.1844,41.5665,40.5007,40.5864,762593.97567014,0
+IFF.US,D,20111220,000000,41.3203,41.4868,41.1617,41.3272,1032518.9455569,0
+IFF.US,D,20111221,000000,41.3754,41.5823,41.1065,41.2651,698049.61335237,0
+IFF.US,D,20111222,000000,41.3114,41.4651,41.1518,41.2739,688372.0196755,0
+IFF.US,D,20111223,000000,41.4079,42.2758,41.3272,42.2758,820972.20938271,0
+IFF.US,D,20111227,000000,42.2206,42.6156,42.1054,42.4422,327988.5016125,0
+IFF.US,D,20111228,000000,42.5141,42.5988,41.3833,41.4325,465228.00770525,0
+IFF.US,D,20111229,000000,41.4325,41.9802,41.4325,41.9251,409027.30870755,0
+IFF.US,D,20111230,000000,41.8522,42.0984,41.663,41.7064,314972.02137283,0
+IFF.US,D,20120103,000000,42.4846,42.5624,42.0285,42.0788,528692.23159103,0
+IFF.US,D,20120104,000000,41.9418,42.1881,41.7754,42.131,372711.71460259,0
+IFF.US,D,20120105,000000,41.5182,42.2344,41.4158,42.0926,508960.41702087,0
+IFF.US,D,20120106,000000,42.0788,42.4176,41.8216,42.2275,454000.25295164,0
+IFF.US,D,20120109,000000,42.1793,42.4028,42.0926,42.3447,551402.54819075,0
+IFF.US,D,20120110,000000,42.7122,43.1643,42.7122,43.0146,549403.68299095,0
+IFF.US,D,20120111,000000,42.9437,43.1574,42.585,43.1426,662050.75156957,0
+IFF.US,D,20120112,000000,43.1495,43.8341,42.9121,43.8252,596062.82078348,0
+IFF.US,D,20120113,000000,43.4529,43.5062,42.9732,43.4214,519469.43304342,0
+IFF.US,D,20120117,000000,44.0095,44.3119,43.5366,43.8243,861137.3194032,0
+IFF.US,D,20120118,000000,43.8341,44.4084,43.6657,44.3198,881031.56080523,0
+IFF.US,D,20120119,000000,44.3591,44.6291,44.0163,44.572,1416392.4290126,0
+IFF.US,D,20120120,000000,44.5976,44.8537,44.5286,44.6803,818030.25339031,0
+IFF.US,D,20120123,000000,44.6961,44.9955,44.5976,44.9246,644916.75114177,0
+IFF.US,D,20120124,000000,44.763,45.027,44.5139,44.9177,444501.32878983,0
+IFF.US,D,20120125,000000,44.7975,45.2575,44.6715,45.1866,465371.14635084,0
+IFF.US,D,20120126,000000,45.3531,45.4339,45.0192,45.164,540392.03932478,0
+IFF.US,D,20120127,000000,45.0428,45.4674,45.033,45.3098,631937.83210697,0
+IFF.US,D,20120130,000000,44.964,45.0428,44.5582,44.8852,909315.14807379,0
+IFF.US,D,20120131,000000,45.0398,45.1551,44.3297,44.4114,1055354.1277836,0
+IFF.US,D,20120201,000000,44.8211,45.0911,44.6133,44.7798,681131.84364451,0
+IFF.US,D,20120202,000000,44.7975,45.027,44.5818,44.5887,726906.77037101,0
+IFF.US,D,20120203,000000,45.6092,45.6092,44.7798,44.8684,816303.4531339,0
+IFF.US,D,20120206,000000,44.7178,44.964,44.5286,44.7887,581313.44928121,0
+IFF.US,D,20120207,000000,44.5887,44.6635,44.1681,44.243,1444256.7520213,0
+IFF.US,D,20120208,000000,44.3838,44.9483,44.2252,44.7552,1129400.4597662,0
+IFF.US,D,20120209,000000,46.4062,46.7943,44.8802,45.5284,1541436.7255343,0
+IFF.US,D,20120210,000000,45.5511,45.5511,44.1602,44.572,1043515.242075,0
+IFF.US,D,20120213,000000,44.901,45.0586,44.703,44.7975,624685.47406359,0
+IFF.US,D,20120214,000000,44.6054,44.9177,44.5503,44.8754,902962.22861195,0
+IFF.US,D,20120215,000000,44.9403,45.164,44.4774,44.5424,752370.22177107,0
+IFF.US,D,20120216,000000,44.4863,45.027,44.3277,44.8063,621892.74772298,0
+IFF.US,D,20120217,000000,44.9581,45.1245,44.83,45.0851,846244.80925533,0
+IFF.US,D,20120221,000000,45.1403,45.7658,45.0763,45.6348,1041964.0658306,0
+IFF.US,D,20120222,000000,45.6959,45.8466,45.3738,45.689,576226.44394031,0
+IFF.US,D,20120223,000000,45.7658,45.8781,45.3098,45.7343,475244.66739367,0
+IFF.US,D,20120224,000000,45.8013,46.0653,45.627,45.8575,585074.64560689,0
+IFF.US,D,20120227,000000,45.5659,45.9914,45.4762,45.8466,410269.87397142,0
+IFF.US,D,20120228,000000,45.8407,46.2061,45.6348,45.8338,674292.65885472,0
+IFF.US,D,20120229,000000,45.8781,45.9136,45.1826,45.3787,898017.34674894,0
+IFF.US,D,20120301,000000,45.4339,45.6418,44.9403,44.9403,763217.28863747,0
+IFF.US,D,20120302,000000,44.8802,45.5836,44.8399,45.2555,637811.59241479,0
+IFF.US,D,20120305,000000,45.2329,45.2329,44.6133,44.9581,642461.06047731,0
+IFF.US,D,20120306,000000,44.6389,44.8399,44.0341,44.112,787335.64283605,0
+IFF.US,D,20120307,000000,44.4793,44.4981,44.0095,44.3848,293653.49968876,0
+IFF.US,D,20120308,000000,44.6754,44.8645,44.4114,44.7118,699078.9933994,0
+IFF.US,D,20120309,000000,44.6074,44.9778,44.6074,44.7206,891586.25937425,0
+IFF.US,D,20120312,000000,44.7206,44.9443,44.5168,44.5916,518757.80048625,0
+IFF.US,D,20120313,000000,44.6577,44.9857,44.4567,44.897,733214.0072864,0
+IFF.US,D,20120314,000000,44.8497,45.2467,44.8173,45.0093,438701.67572407,0
+IFF.US,D,20120315,000000,45.0645,45.5284,44.9138,45.5284,590781.91841203,0
+IFF.US,D,20120316,000000,45.6013,45.69,45.3521,45.5422,608385.94148457,0
+IFF.US,D,20120319,000000,45.3166,45.8269,45.3166,45.7057,359248.56057525,0
+IFF.US,D,20120320,000000,45.3817,45.6801,45.293,45.5599,572105.87824908,0
+IFF.US,D,20120321,000000,45.5511,45.8102,45.4664,45.6801,640386.05770006,0
+IFF.US,D,20120322,000000,45.3728,45.4417,45.0398,45.3166,763769.53986586,0
+IFF.US,D,20120323,000000,45.3088,45.8102,45.1984,45.6801,443197.85346401,0
+IFF.US,D,20120326,000000,46.0023,46.3283,45.9432,46.3205,617970.13973311,0
+IFF.US,D,20120327,000000,46.3205,46.9381,46.2987,46.8967,694189.94575985,0
+IFF.US,D,20120328,000000,46.8415,47.008,46.4967,46.7785,952308.51530437,0
+IFF.US,D,20120329,000000,46.3638,46.6091,46.1619,46.5056,782895.29931957,0
+IFF.US,D,20120330,000000,46.6662,47.1144,46.4721,46.881,926976.0205375,0
+IFF.US,D,20120402,000000,46.811,47.7616,46.6563,47.6887,777195.13268832,0
+IFF.US,D,20120403,000000,47.6887,47.6887,47.0001,47.4177,828780.87932528,0
+IFF.US,D,20120404,000000,46.9046,47.1616,46.7282,46.9301,602697.95686572,0
+IFF.US,D,20120405,000000,46.8484,47.0651,46.6002,46.9125,637981.12542055,0
+IFF.US,D,20120409,000000,46.3283,46.5056,46.153,46.3894,751754.01497764,0
+IFF.US,D,20120410,000000,46.2987,46.4238,45.4151,45.4329,939823.9829391,0
+IFF.US,D,20120411,000000,45.952,46.3707,45.7934,46.0091,1993323.3993361,0
+IFF.US,D,20120412,000000,46.1274,47.1784,45.9205,46.8238,867065.89876677,0
+IFF.US,D,20120413,000000,46.6819,46.7785,46.3549,46.4062,599892.03334502,0
+IFF.US,D,20120416,000000,46.6888,46.811,46.088,46.6563,575139.19933442,0
+IFF.US,D,20120417,000000,46.9301,47.3528,46.8415,47.1361,474684.29482368,0
+IFF.US,D,20120418,000000,46.9922,47.4483,46.8878,47.3104,555083.54626821,0
+IFF.US,D,20120419,000000,47.3202,47.4956,47.0405,47.3863,993257.33478867,0
+IFF.US,D,20120420,000000,47.4887,47.8729,47.4109,47.5577,577777.62018474,0
+IFF.US,D,20120423,000000,47.1203,47.2425,46.8317,47.1922,765527.81032095,0
+IFF.US,D,20120424,000000,47.2956,47.5843,47.1991,47.3016,538035.83509485,0
+IFF.US,D,20120425,000000,47.7527,47.8078,47.4956,47.6394,666652.50675023,0
+IFF.US,D,20120426,000000,47.4956,48.2659,47.3951,48.1054,434508.01795851,0
+IFF.US,D,20120427,000000,48.2728,48.6422,48.0974,48.4334,598657.58942275,0
+IFF.US,D,20120430,000000,48.3221,48.4895,47.9999,48.1675,775384.07351288,0
+IFF.US,D,20120501,000000,47.9999,48.7308,47.9133,48.3141,558220.41445886,0
+IFF.US,D,20120502,000000,48.0974,48.4747,47.9921,48.2896,664785.61335132,0
+IFF.US,D,20120503,000000,48.1675,48.5289,47.9133,47.9842,777823.52149415,0
+IFF.US,D,20120504,000000,47.5705,47.7055,46.881,47.1045,1083724.0043066,0
+IFF.US,D,20120507,000000,46.9459,47.7301,46.9459,47.5843,905478.82933836,0
+IFF.US,D,20120508,000000,46.0091,47.0158,46.0091,46.9381,1263894.9524002,0
+IFF.US,D,20120509,000000,46.4416,47.1203,46.1785,46.7361,1104601.9432091,0
+IFF.US,D,20120510,000000,47.0907,47.0907,46.5686,46.6563,961399.34205108,0
+IFF.US,D,20120511,000000,46.4603,46.8169,46.3638,46.3835,797617.26129397,0
+IFF.US,D,20120514,000000,45.9678,46.3205,45.8575,46.0712,656001.36724979,0
+IFF.US,D,20120515,000000,46.1126,46.217,45.7284,45.9205,820171.24206802,0
+IFF.US,D,20120516,000000,46.0337,46.2308,45.3817,45.6732,1196900.9904242,0
+IFF.US,D,20120517,000000,45.6418,45.6496,44.4567,44.4626,589490.62509859,0
+IFF.US,D,20120518,000000,44.8025,44.8586,44.1454,44.3217,1070010.1038575,0
+IFF.US,D,20120521,000000,44.4016,45.8013,44.3375,45.7589,768905.27325633,0
+IFF.US,D,20120522,000000,45.7668,45.9776,45.4851,45.6732,628279.16771891,0
+IFF.US,D,20120523,000000,45.3394,45.6418,44.6173,45.5422,1130003.4693796,0
+IFF.US,D,20120524,000000,45.5836,45.9776,45.3088,45.8733,517600.50930912,0
+IFF.US,D,20120525,000000,45.8269,46.0495,45.5058,45.627,317330.25593817,0
+IFF.US,D,20120529,000000,46.0712,46.5372,45.9057,46.2219,344892.05897257,0
+IFF.US,D,20120530,000000,45.7511,45.8969,45.2467,45.2555,699741.897907,0
+IFF.US,D,20120531,000000,45.2389,45.3088,44.7206,45.1059,884649.61848533,0
+IFF.US,D,20120601,000000,44.5158,44.5227,43.3209,43.4805,1415988.3922682,0
+IFF.US,D,20120604,000000,43.5781,43.6332,42.9831,43.4499,746974.60544961,0
+IFF.US,D,20120605,000000,43.2254,43.7248,43.1131,43.6115,446591.55908258,0
+IFF.US,D,20120606,000000,44.0065,44.6577,44.0065,44.6577,451886.67380182,0
+IFF.US,D,20120607,000000,46.2751,46.2751,44.8035,44.8664,668186.42514378,0
+IFF.US,D,20120608,000000,44.698,45.1936,44.4252,45.1936,327444.37172571,0
+IFF.US,D,20120611,000000,45.5659,45.6801,44.6833,44.7069,629564.37002615,0
+IFF.US,D,20120612,000000,44.898,45.1334,44.6754,45.1334,605876.44693205,0
+IFF.US,D,20120613,000000,44.9797,44.9876,44.1168,44.2696,587653.17156297,0
+IFF.US,D,20120614,000000,44.3611,44.7444,44.1602,44.6241,615123.60950443,0
+IFF.US,D,20120615,000000,44.8902,45.3127,44.8035,45.158,652361.99104801,0
+IFF.US,D,20120618,000000,45.1334,45.4103,44.8596,45.3364,589650.00642738,0
+IFF.US,D,20120619,000000,45.3364,46.2574,45.3364,46.089,503715.04551889,0
+IFF.US,D,20120620,000000,46.0337,46.0337,45.3787,45.5885,684980.34439234,0
+IFF.US,D,20120621,000000,45.6772,45.7333,44.5602,44.6241,705813.61591616,0
+IFF.US,D,20120622,000000,44.8035,44.9226,44.2085,44.768,561161.35528356,0
+IFF.US,D,20120625,000000,44.241,44.2498,43.6342,43.7563,511214.08931318,0
+IFF.US,D,20120626,000000,43.8853,44.0381,43.3968,43.6913,533577.21855978,0
+IFF.US,D,20120627,000000,43.7819,43.9346,43.4982,43.6834,381426.92930057,0
+IFF.US,D,20120628,000000,43.378,43.973,43.2579,43.8923,483816.74344606,0
+IFF.US,D,20120629,000000,44.4154,44.698,44.0381,44.0844,1257330.8780569,0
+IFF.US,D,20120702,000000,43.9011,44.2696,43.6115,43.7169,901332.88445466,0
+IFF.US,D,20120703,000000,43.7248,44.2232,43.5721,44.2085,494464.8374434,0
+IFF.US,D,20120705,000000,44.0784,44.5227,43.9642,44.2498,643876.20425005,0
+IFF.US,D,20120706,000000,43.8529,43.973,43.313,43.4894,620998.38497995,0
+IFF.US,D,20120709,000000,43.5573,43.7819,43.1928,43.7563,1059395.5103943,0
+IFF.US,D,20120710,000000,43.9898,44.4616,43.1367,43.3613,456081.34673509,0
+IFF.US,D,20120711,000000,43.313,43.6342,43.1515,43.4588,454052.0265043,0
+IFF.US,D,20120712,000000,43.0747,43.5219,43.0166,43.3052,535756.78361004,0
+IFF.US,D,20120713,000000,43.4894,44.3759,43.4509,43.91,517423.87012945,0
+IFF.US,D,20120716,000000,44.0381,44.0381,43.3446,43.5809,370417.43560229,0
+IFF.US,D,20120717,000000,43.7958,44.0942,43.5052,44.0784,314406.57296436,0
+IFF.US,D,20120718,000000,43.8775,44.1513,43.7563,44.1424,275595.69665466,0
+IFF.US,D,20120719,000000,44.2005,44.835,44.174,44.5749,369016.50417734,0
+IFF.US,D,20120720,000000,44.3099,44.4783,44.1248,44.302,512299.30358367,0
+IFF.US,D,20120723,000000,43.5721,43.65,43.2333,43.4037,312648.30250927,0
+IFF.US,D,20120724,000000,43.3613,43.4647,42.6629,42.9042,349622.74045104,0
+IFF.US,D,20120725,000000,43.1367,43.4894,42.8974,43.3298,558556.43496731,0
+IFF.US,D,20120726,000000,44.0125,44.2232,43.2421,43.5052,511232.36233178,0
+IFF.US,D,20120727,000000,43.843,44.6911,43.7317,44.5916,411412.95280077,0
+IFF.US,D,20120730,000000,44.5848,45.0418,44.4783,44.9463,553981.07414683,0
+IFF.US,D,20120731,000000,44.8182,45.0763,44.6074,44.8418,604556.72892304,0
+IFF.US,D,20120801,000000,45.027,45.1728,44.5059,44.6833,578869.94062913,0
+IFF.US,D,20120802,000000,43.774,44.7522,43.2825,44.3099,570764.84171838,0
+IFF.US,D,20120803,000000,44.8507,44.8744,44.108,44.633,1243757.0707503,0
+IFF.US,D,20120806,000000,44.768,45.2339,44.7206,44.9147,797526.91136873,0
+IFF.US,D,20120807,000000,45.1826,45.4812,44.7206,45.4723,935798.84301161,0
+IFF.US,D,20120808,000000,45.8949,50.8684,45.8949,49.8863,2397276.8998829,0
+IFF.US,D,20120809,000000,49.515,49.9188,48.8146,49.1239,1168035.712064,0
+IFF.US,D,20120810,000000,48.856,49.4736,48.5989,49.4204,887694.10641536,0
+IFF.US,D,20120813,000000,49.186,49.5918,49.0008,49.3465,347673.61846849,0
+IFF.US,D,20120814,000000,49.6214,49.6214,49.0422,49.1614,381615.75049263,0
+IFF.US,D,20120815,000000,49.0008,49.5061,48.8333,49.4204,573645.88764883,0
+IFF.US,D,20120816,000000,49.3721,50.2478,49.3721,50.0882,714104.49051587,0
+IFF.US,D,20120817,000000,50.1848,50.2715,49.6578,49.7986,526732.95793149,0
+IFF.US,D,20120820,000000,49.7898,50.0469,49.5652,49.9671,420017.51421953,0
+IFF.US,D,20120821,000000,49.9888,50.2114,49.5317,49.6007,462112.45803628,0
+IFF.US,D,20120822,000000,49.4824,49.7101,49.2106,49.5317,661376.68021727,0
+IFF.US,D,20120823,000000,49.4115,49.6745,49.0254,49.0648,659640.74345157,0
+IFF.US,D,20120824,000000,49.1151,49.2509,48.9141,49.1061,489670.20039989,0
+IFF.US,D,20120827,000000,49.2766,49.4558,48.9702,49.0166,285542.30977182,0
+IFF.US,D,20120828,000000,48.9141,49.1466,48.849,48.9357,314411.64880285,0
+IFF.US,D,20120829,000000,48.984,49.0835,48.849,48.9141,338760.44606915,0
+IFF.US,D,20120830,000000,48.6806,48.9535,48.4136,48.4945,342605.90131388,0
+IFF.US,D,20120831,000000,48.8718,49.0905,48.5584,48.6875,410650.56185863,0
+IFF.US,D,20120904,000000,48.7132,48.7585,48.0285,48.2856,607503.76075393,0
+IFF.US,D,20120905,000000,48.3487,48.5989,48.0107,48.3723,995120.16751677,0
+IFF.US,D,20120906,000000,48.7761,49.4736,48.6718,49.1712,522838.7746372,0
+IFF.US,D,20120907,000000,49.313,49.5317,49.1712,49.3062,503662.25679853,0
+IFF.US,D,20120910,000000,49.2599,49.6214,48.7585,49.178,281133.43645401,0
+IFF.US,D,20120911,000000,49.2185,49.3298,48.9052,49.05,383427.82483577,0
+IFF.US,D,20120912,000000,49.1544,49.2017,48.4875,48.5418,475101.52874807,0
+IFF.US,D,20120913,000000,48.4875,49.3721,48.2768,48.9623,456831.55566482,0
+IFF.US,D,20120914,000000,49.0905,49.644,48.2708,48.4727,620822.76096798,0
+IFF.US,D,20120917,000000,48.592,48.657,48.2522,48.6235,479199.76074991,0
+IFF.US,D,20120918,000000,48.6235,48.8087,48.389,48.6737,381410.68661739,0
+IFF.US,D,20120919,000000,48.9249,49.0855,48.5841,48.9319,657239.87184287,0
+IFF.US,D,20120920,000000,48.657,49.054,48.6413,49.0294,470398.25679749,0
+IFF.US,D,20120921,000000,49.319,49.4608,48.9082,48.9249,732198.83958715,0
+IFF.US,D,20120924,000000,48.6806,48.8668,48.4639,48.657,311339.75134494,0
+IFF.US,D,20120925,000000,48.7929,48.8747,48.3723,48.4294,442611.08653386,0
+IFF.US,D,20120926,000000,48.4294,48.4945,47.9999,48.196,404172.77676977,0
+IFF.US,D,20120927,000000,48.3654,48.6235,47.9999,48.5418,320791.97779258,0
+IFF.US,D,20120928,000000,48.3093,48.4127,47.937,48.2048,321780.75113164,0
+IFF.US,D,20121001,000000,48.3654,49.4095,48.3654,48.9958,611754.26791065,0
+IFF.US,D,20121002,000000,49.0609,49.3268,48.6313,48.8924,378359.09251346,0
+IFF.US,D,20121003,000000,48.9475,49.0687,48.5684,48.8175,244646.27900788,0
+IFF.US,D,20121004,000000,49.0687,49.1426,48.7318,49.0294,182381.98334261,0
+IFF.US,D,20121005,000000,49.2982,49.8302,49.0786,49.311,326392.6579893,0
+IFF.US,D,20121008,000000,49.2067,49.2894,48.7456,49.1505,212352.77932731,0
+IFF.US,D,20121009,000000,49.182,49.4017,48.858,48.9565,271652.78531081,0
+IFF.US,D,20121010,000000,48.9643,49.1574,48.6668,48.9082,408568.45290749,0
+IFF.US,D,20121011,000000,49.2145,49.2982,48.9387,49.1426,243143.830813,0
+IFF.US,D,20121012,000000,49.2805,49.5465,48.9319,48.9781,328634.14826922,0
+IFF.US,D,20121015,000000,49.0933,49.4943,48.9082,49.4352,172771.3907339,0
+IFF.US,D,20121016,000000,49.7405,50.503,49.5377,50.3483,290468.91861624,0
+IFF.US,D,20121017,000000,50.5985,51.0576,50.3483,50.8891,286340.23158343,0
+IFF.US,D,20121018,000000,50.7503,50.9383,50.436,50.7759,308418.09870652,0
+IFF.US,D,20121019,000000,50.5828,50.5828,49.8302,49.912,435353.65265197,0
+IFF.US,D,20121022,000000,51.296,52.5834,50.9227,52.0151,940050.36533603,0
+IFF.US,D,20121023,000000,51.3807,51.6733,50.8891,51.4752,619755.81971608,0
+IFF.US,D,20121024,000000,51.7816,52.0614,51.1246,51.2043,456905.66290686,0
+IFF.US,D,20121025,000000,51.3807,51.8457,51.3807,51.6791,320821.41765586,0
+IFF.US,D,20121026,000000,51.752,51.9244,51.5117,51.7304,307133.91156699,0
+IFF.US,D,20121031,000000,51.8457,52.3115,51.3905,52.281,554564.79557389,0
+IFF.US,D,20121101,000000,52.281,53.009,51.8663,52.807,450438.029495,0
+IFF.US,D,20121102,000000,53.1715,53.3577,52.1509,52.1599,409004.97501817,0
+IFF.US,D,20121105,000000,51.7235,52.8494,51.2447,52.8494,653488.82719417,0
+IFF.US,D,20121106,000000,52.677,53.5774,50.9856,52.0476,1026566.0021685,0
+IFF.US,D,20121107,000000,51.7057,51.7057,50.2282,51.2447,871232.14700445,0
+IFF.US,D,20121108,000000,51.49,51.49,50.5502,50.5985,570153.71076344,0
+IFF.US,D,20121109,000000,50.5985,51.2782,50.5099,50.6369,364061.47063735,0
+IFF.US,D,20121112,000000,50.7601,51.0753,50.6291,50.6645,268540.28114493,0
+IFF.US,D,20121113,000000,50.6813,51.0675,50.2202,50.2883,365476.61441009,0
+IFF.US,D,20121114,000000,50.3227,50.8005,49.7583,49.8597,644311.71119303,0
+IFF.US,D,20121115,000000,50.0085,50.3976,49.7484,49.9681,430417.90729826,0
+IFF.US,D,20121116,000000,49.9681,50.4665,49.1742,49.8144,551262.45504826,0
+IFF.US,D,20121119,000000,50.3818,51.2043,49.7169,51.1906,403959.59155294,0
+IFF.US,D,20121120,000000,50.7364,51.4585,50.7364,51.2369,286555.44713567,0
+IFF.US,D,20121121,000000,51.2447,51.7235,51.1906,51.5441,290944.01709949,0
+IFF.US,D,20121123,000000,51.296,52.1037,51.296,52.0476,147302.86349532,0
+IFF.US,D,20121126,000000,51.5836,52.3806,51.4831,51.9402,386699.71033043,0
+IFF.US,D,20121127,000000,51.949,52.3273,51.6033,51.9176,338302.6054368,0
+IFF.US,D,20121128,000000,51.6969,52.281,51.2043,52.2406,430956.96134656,0
+IFF.US,D,20121129,000000,52.5066,52.6612,52.0554,52.55,436901.78339332,0
+IFF.US,D,20121130,000000,52.41,52.677,52.2338,52.6111,610216.2888463,0
+IFF.US,D,20121203,000000,53.0346,53.1646,52.0239,52.2042,369261.15959287,0
+IFF.US,D,20121204,000000,52.1677,52.4967,51.9895,52.2899,328605.72357364,0
+IFF.US,D,20121205,000000,52.2554,52.4583,51.8141,52.1263,295904.12647798,0
+IFF.US,D,20121206,000000,52.1431,52.3549,51.9314,52.3372,200671.24461214,0
+IFF.US,D,20121207,000000,52.5903,52.5903,52.1096,52.3806,274904.36745148,0
+IFF.US,D,20121210,000000,52.2406,53.0739,52.2042,52.8957,572093.69623669,0
+IFF.US,D,20121211,000000,53.1222,53.2838,52.6041,52.7282,514375.32152863,0
+IFF.US,D,20121212,000000,53.1715,53.5675,52.7824,52.9617,697039.52149162,0
+IFF.US,D,20121213,000000,52.8957,53.0887,52.7657,52.9361,399505.03568867,0
+IFF.US,D,20121214,000000,52.9804,53.3262,52.9282,53.1488,366999.36595895,0
+IFF.US,D,20121217,000000,53.2297,53.7222,53.1222,53.7035,310801.71246435,0
+IFF.US,D,20121218,000000,53.6867,54.3595,53.47,54.2551,457638.61398572,0
+IFF.US,D,20121219,000000,54.4561,54.6904,54.324,54.3486,470629.71503292,0
+IFF.US,D,20121220,000000,54.2777,54.8274,54.0561,54.8205,404465.14506715,0
+IFF.US,D,20121221,000000,54.4885,54.7781,54.2935,54.4481,1301637.8722903,0
+IFF.US,D,20121224,000000,54.1053,54.8776,53.7231,54.7319,164987.08481611,0
+IFF.US,D,20121226,000000,54.9249,55.1288,54.4797,54.7623,380354.91221017,0
+IFF.US,D,20121227,000000,54.7319,54.8452,53.7892,54.5328,356484.25893021,0
+IFF.US,D,20121228,000000,54.1773,54.5742,53.604,53.6374,399587.26427231,0
+IFF.US,D,20121231,000000,53.6817,54.1694,53.4612,54.1142,585081.75178079,0
+IFF.US,D,20130102,000000,54.9515,55.7632,54.8953,55.5839,382168.00172102,0
+IFF.US,D,20130103,000000,55.6755,55.9168,55.1702,55.381,333056.21876712,0
+IFF.US,D,20130104,000000,55.4638,55.6755,55.2834,55.4864,440481.26470084,0
+IFF.US,D,20130107,000000,55.4382,55.5199,55.1534,55.4106,374641.54839885,0
+IFF.US,D,20130108,000000,55.2766,55.4716,55.0815,55.4548,560403.02501223,0
+IFF.US,D,20130109,000000,55.6332,56.1405,55.6332,55.8213,432474.63705693,0
+IFF.US,D,20130110,000000,56.1405,56.2272,55.512,56.1543,353844.82291218,0
+IFF.US,D,20130111,000000,56.3976,56.3976,55.7464,55.8135,383484.67422694,0
+IFF.US,D,20130114,000000,55.7376,56.1779,55.4963,56.1464,248535.38646367,0
+IFF.US,D,20130115,000000,55.8311,56.5759,55.8046,56.4705,352612.40932531,0
+IFF.US,D,20130116,000000,56.038,56.5532,56.038,56.4882,307508.50844801,0
+IFF.US,D,20130117,000000,56.7778,57.1442,56.6665,56.9896,293242.35677057,0
+IFF.US,D,20130118,000000,56.828,57.3974,56.6083,57.3817,423225.44414913,0
+IFF.US,D,20130122,000000,57.4979,57.6427,56.7946,57.5836,414784.32472994,0
+IFF.US,D,20130123,000000,57.4565,57.5924,57.0585,57.161,403588.04017501,0
+IFF.US,D,20130124,000000,57.489,57.9126,57.1384,57.5511,533261.50140532,0
+IFF.US,D,20130125,000000,57.7796,58.0416,57.6427,57.8456,341976.49734036,0
+IFF.US,D,20130128,000000,57.9667,57.9667,57.1787,57.3403,383865.36211415,0
+IFF.US,D,20130129,000000,57.3581,57.8958,57.3403,57.8772,386210.3994994,0
+IFF.US,D,20130130,000000,57.8772,58.082,57.5117,57.6102,461456.65970257,0
+IFF.US,D,20130131,000000,57.5432,57.9048,57.2516,57.2762,1258177.5279181,0
+IFF.US,D,20130201,000000,57.5432,58.0574,57.1856,58.0003,490462.03120529,0
+IFF.US,D,20130204,000000,57.5698,57.9195,57.3659,57.5195,390856.82205883,0
+IFF.US,D,20130205,000000,58.0722,58.5214,57.4654,57.8772,609856.91948077,0
+IFF.US,D,20130206,000000,57.6328,58.0988,57.5698,57.8958,506286.46530107,0
+IFF.US,D,20130207,000000,56.7098,59.2602,56.3178,59.0917,1152926.9711961,0
+IFF.US,D,20130208,000000,59.5261,60.0975,58.9025,59.8561,767041.42536052,0
+IFF.US,D,20130211,000000,59.8896,60.2147,59.2385,59.6365,355809.17241022,0
+IFF.US,D,20130212,000000,59.7832,60.0108,59.5261,59.7202,296201.57061386,0
+IFF.US,D,20130213,000000,60.0975,60.5348,59.8403,60.3181,358999.84448893,0
+IFF.US,D,20130214,000000,60.065,60.1714,59.6217,60.0167,395325.59027089,0
+IFF.US,D,20130215,000000,60.0019,60.3841,59.8079,60.0797,404838.72678048,0
+IFF.US,D,20130219,000000,60.0414,60.3083,59.7665,60.058,425009.09379671,0
+IFF.US,D,20130220,000000,59.927,59.927,58.9025,58.9125,549805.68939984,0
+IFF.US,D,20130221,000000,58.9991,58.9991,58.0909,58.479,485919.15575119,0
+IFF.US,D,20130222,000000,58.6317,58.9676,58.2534,58.9272,324148.12220628,0
+IFF.US,D,20130225,000000,59.2523,59.2523,57.5195,57.5195,398843.14634876,0
+IFF.US,D,20130226,000000,57.7954,58.35,57.6496,58.2534,343793.64752199,0
+IFF.US,D,20130227,000000,58.2682,59.3922,58.2603,59.2031,380642.20466906,0
+IFF.US,D,20130228,000000,59.2778,59.6443,58.9991,59.3469,381570.06794616,0
+IFF.US,D,20130301,000000,59.1597,59.6759,58.5863,59.6128,542110.7182396,0
+IFF.US,D,20130304,000000,59.6365,59.8147,59.1222,59.6443,407445.67743213,0
+IFF.US,D,20130305,000000,59.8768,60.1546,59.5193,59.7034,439199.1078967,0
+IFF.US,D,20130306,000000,59.8473,60.1714,59.8325,60.0108,287943.18138053,0
+IFF.US,D,20130307,000000,60.0108,60.1714,59.6827,59.9084,224672.85452531,0
+IFF.US,D,20130308,000000,60.065,60.3181,59.8768,60.1714,361097.18095556,0
+IFF.US,D,20130311,000000,60.0167,61.1495,60.0167,61.0815,494282.10725754,0
+IFF.US,D,20130312,000000,61.0727,61.0727,60.6048,60.8224,364271.61035109,0
+IFF.US,D,20130313,000000,60.8599,61.4332,60.5871,61.3278,374924.78018693,0
+IFF.US,D,20130314,000000,61.3908,61.6932,61.116,61.6834,380924.42128944,0
+IFF.US,D,20130315,000000,61.3839,62.044,61.2686,61.9198,643942.19015051,0
+IFF.US,D,20130318,000000,61.3839,61.6834,61.1939,61.5209,288776.63406161,0
+IFF.US,D,20130319,000000,61.6568,61.9139,60.983,61.6351,486937.36895353,0
+IFF.US,D,20130320,000000,61.9631,62.8034,61.7997,62.7886,364592.40334405,0
+IFF.US,D,20130321,000000,62.8438,63.227,61.7278,61.9533,492744.12819319,0
+IFF.US,D,20130322,000000,62.303,62.3917,61.3101,61.6263,523064.14186643,0
+IFF.US,D,20130325,000000,61.6509,62.1641,61.1929,61.4873,417044.08802846,0
+IFF.US,D,20130326,000000,61.7504,62.037,61.3425,61.8745,236271.14548914,0
+IFF.US,D,20130327,000000,61.5564,61.6263,61.1052,61.5967,274595.75647091,0
+IFF.US,D,20130328,000000,61.6351,62.6488,61.4873,62.634,575903.62061194,0
+IFF.US,D,20130401,000000,62.372,62.6488,61.5376,61.6568,294141.7953521,0
+IFF.US,D,20130402,000000,61.6844,62.0212,61.2756,61.5139,316533.34929427,0
+IFF.US,D,20130403,000000,61.4234,61.6844,60.3703,60.5821,366933.3800585,0
+IFF.US,D,20130404,000000,60.7367,61.0796,60.4275,60.9515,417591.26341834,0
+IFF.US,D,20130405,000000,60.2777,60.5082,59.9783,60.2639,380265.57745264,0
+IFF.US,D,20130408,000000,60.19,60.4275,59.7034,60.4117,309573.35954827,0
+IFF.US,D,20130409,000000,60.5152,60.6176,59.8403,60.3604,359065.83038938,0
+IFF.US,D,20130410,000000,60.5653,61.5632,60.3201,61.5051,410152.11451831,0
+IFF.US,D,20130411,000000,61.5051,62.3296,61.2352,62.1326,333083.628295,0
+IFF.US,D,20130412,000000,61.9691,62.3128,61.2756,61.6568,311291.02329539,0
+IFF.US,D,20130415,000000,61.3268,61.3268,60.0512,60.059,417034.95151916,0
+IFF.US,D,20130416,000000,60.4511,61.4234,60.3438,61.3908,350307.97864803,0
+IFF.US,D,20130417,000000,60.9929,60.9988,60.2423,60.8205,283519.08054723,0
+IFF.US,D,20130418,000000,61.0077,61.0894,60.0995,60.329,191364.1871455,0
+IFF.US,D,20130419,000000,60.5014,61.4234,60.4117,61.3189,486757.68427076,0
+IFF.US,D,20130422,000000,61.1987,62.3454,60.5476,62.1641,359275.97010313,0
+IFF.US,D,20130423,000000,62.3985,63.0654,62.2645,62.9748,391295.37450489,0
+IFF.US,D,20130424,000000,63.0733,63.1482,62.6488,62.764,336355.51378965,0
+IFF.US,D,20130425,000000,63.0812,63.1639,62.5424,62.7886,281328.34865227,0
+IFF.US,D,20130426,000000,62.764,62.8034,61.9208,61.9947,266495.73339865,0
+IFF.US,D,20130429,000000,62.1828,62.7137,61.9868,62.4852,264282.66781431,0
+IFF.US,D,20130430,000000,62.4527,63.1196,62.037,63.0566,524675.21300513,0
+IFF.US,D,20130501,000000,62.8999,62.8999,62.2429,62.2547,294883.88294025,0
+IFF.US,D,20130502,000000,62.5237,62.8202,62.1169,62.7463,256130.8711894,0
+IFF.US,D,20130503,000000,63.1807,63.7442,63.1058,63.6703,247744.57082597,0
+IFF.US,D,20130506,000000,63.5235,63.9747,63.3521,63.8732,305560.40163316,0
+IFF.US,D,20130507,000000,63.3009,65.0818,61.1731,64.9105,337916.84171108,0
+IFF.US,D,20130508,000000,64.9016,65.1331,64.1834,65.1252,422564.56997693,0
+IFF.US,D,20130509,000000,64.9528,65.1637,64.8366,65.0562,336912.84085653,0
+IFF.US,D,20130510,000000,65.1084,65.533,64.945,65.4927,322881.19291762,0
+IFF.US,D,20130513,000000,65.5734,65.6463,65.1893,65.407,261604.65542371,0
+IFF.US,D,20130514,000000,65.4493,66.7181,65.4493,66.5279,486930.26277964,0
+IFF.US,D,20130515,000000,66.2433,66.9682,65.9802,66.8815,570206.4994838,0
+IFF.US,D,20130516,000000,66.7091,66.8579,66.2689,66.327,256586.68148636,0
+IFF.US,D,20130517,000000,66.3871,67.3702,66.3871,67.3297,246043.14976204,0
+IFF.US,D,20130520,000000,67.3623,67.5583,67.0283,67.0924,244910.22260969,0
+IFF.US,D,20130521,000000,67.0017,67.6391,66.8579,67.249,229499.97693521,0
+IFF.US,D,20130522,000000,67.1978,67.5258,66.2777,66.5279,485518.16450998,0
+IFF.US,D,20130523,000000,65.8906,67.1416,65.6729,66.7644,329160.00513743,0
+IFF.US,D,20130524,000000,66.4648,67.1879,66.1536,66.9682,364909.13566621,0
+IFF.US,D,20130528,000000,67.5849,67.5997,67.0017,67.2874,441663.93507046,0
+IFF.US,D,20130529,000000,66.8737,66.9682,66.26,66.6688,249365.79364166,0
+IFF.US,D,20130530,000000,66.8205,66.9436,66.2511,66.5191,287398.03632604,0
+IFF.US,D,20130531,000000,66.1684,66.457,65.5823,65.5902,425085.23137415,0
+IFF.US,D,20130603,000000,65.8354,66.0787,65.337,65.5882,982263.06860588,0
+IFF.US,D,20130604,000000,65.5882,65.9319,65.0257,65.533,504932.23159028,0
+IFF.US,D,20130605,000000,65.2532,65.5803,63.9806,64.0348,468394.31575918,0
+IFF.US,D,20130606,000000,64.0781,64.3214,63.6377,64.2525,422589.94916941,0
+IFF.US,D,20130607,000000,64.5184,65.3203,64.4041,65.0908,378096.16407936,0
+IFF.US,D,20130610,000000,65.2532,65.2779,64.7804,65.1429,244222.9540773,0
+IFF.US,D,20130611,000000,64.7647,65.3459,64.3903,64.478,427696.24269659,0
+IFF.US,D,20130612,000000,64.9853,65.074,63.7835,63.8978,316656.18458587,0
+IFF.US,D,20130613,000000,63.889,64.6731,63.4072,64.6021,345983.36424925,0
+IFF.US,D,20130614,000000,64.0781,64.7253,64.0258,64.1027,224852.53920808,0
+IFF.US,D,20130617,000000,64.61,65.1567,64.283,64.9528,547771.29333056,0
+IFF.US,D,20130618,000000,65.2532,65.5015,65.1154,65.3133,275838.32173478,0
+IFF.US,D,20130619,000000,65.3942,65.407,64.4878,64.4878,453254.1046927,0
+IFF.US,D,20130620,000000,63.7925,63.8732,62.3296,62.4675,444469.85859116,0
+IFF.US,D,20130621,000000,63.0329,63.1561,62.3218,62.5749,647480.04958235,0
+IFF.US,D,20130624,000000,61.6745,61.839,59.6523,61.2076,653147.73084722,0
+IFF.US,D,20130625,000000,62.1533,62.1976,61.2933,61.9819,324069.95429344,0
+IFF.US,D,20130626,000000,62.4656,62.6783,61.7839,62.17,301114.98227819,0
+IFF.US,D,20130627,000000,62.7709,62.8024,62.2459,62.2833,433080.69217337,0
+IFF.US,D,20130628,000000,62.1976,62.6064,61.6775,61.6775,586080.67679684,0
+IFF.US,D,20130701,000000,62.506,64.1648,62.2517,63.9363,554017.620184,0
+IFF.US,D,20130702,000000,63.9697,64.016,63.2132,63.7796,473263.06004474,0
+IFF.US,D,20130703,000000,63.6565,63.9363,63.3619,63.4506,289015.19847093,0
+IFF.US,D,20130705,000000,63.822,64.7892,63.822,64.7253,313665.5005439,0
+IFF.US,D,20130708,000000,65.0661,65.2464,64.6731,64.9784,356010.17561466,0
+IFF.US,D,20130709,000000,65.4188,65.5764,65.0345,65.3075,376373.42449375,0
+IFF.US,D,20130710,000000,65.3646,65.7576,65.1164,65.6423,488365.70990636,0
+IFF.US,D,20130711,000000,66.4826,66.8411,65.7891,65.9773,339224.3777077,0
+IFF.US,D,20130712,000000,65.8571,66.0521,65.53,65.7813,401528.26491325,0
+IFF.US,D,20130715,000000,65.9842,65.9842,65.4779,65.6079,240884.0675145,0
+IFF.US,D,20130716,000000,65.7655,65.7655,64.9538,65.2976,315745.57915966,0
+IFF.US,D,20130717,000000,65.6512,65.8571,64.9784,65.075,269900.60586191,0
+IFF.US,D,20130718,000000,65.0828,65.537,64.9784,65.2552,303262.06196208,0
+IFF.US,D,20130719,000000,65.2384,65.5764,64.8297,65.5675,362644.29652921,0
+IFF.US,D,20130722,000000,65.6601,65.8886,65.4532,65.6157,187038.55757904,0
+IFF.US,D,20130723,000000,65.7576,65.8069,64.5844,64.8031,463215.94532535,0
+IFF.US,D,20130724,000000,64.945,64.9932,64.4297,64.6238,411156.11537286,0
+IFF.US,D,20130725,000000,64.5332,65.866,64.5332,65.404,459406.0209501,0
+IFF.US,D,20130726,000000,65.0021,65.2316,64.6169,65.1104,263007.61718407,0
+IFF.US,D,20130729,000000,64.9538,65.7389,64.945,65.5921,322528.92972598,0
+IFF.US,D,20130730,000000,65.5518,66.059,65.3724,65.8886,476150.19698139,0
+IFF.US,D,20130731,000000,66.1852,66.8146,65.8472,66.2068,380841.17753811,0
+IFF.US,D,20130801,000000,66.455,68.0222,66.455,67.2264,409632.3486563,0
+IFF.US,D,20130802,000000,67.0796,67.3978,66.6688,67.0303,407832.45632554,0
+IFF.US,D,20130805,000000,66.8677,67.9474,66.7397,67.9237,399800.44948914,0
+IFF.US,D,20130806,000000,69.7461,69.7461,67.5307,68.298,471028.67593871,0
+IFF.US,D,20130807,000000,68.2764,68.6635,68.0951,68.2922,456107.74109527,0
+IFF.US,D,20130808,000000,68.6951,69.3768,68.6704,69.0309,461780.49819863,0
+IFF.US,D,20130809,000000,69.0832,69.4191,68.3424,68.5719,325818.07307153,0
+IFF.US,D,20130812,000000,68.3523,68.7916,68.2035,68.5877,365364.94596317,0
+IFF.US,D,20130813,000000,68.637,68.7354,68.1286,68.6044,379470.70114414,0
+IFF.US,D,20130814,000000,68.5395,68.8753,67.9809,68.1434,331271.55395185,0
+IFF.US,D,20130815,000000,67.4627,67.5879,66.791,67.5041,338607.15574657,0
+IFF.US,D,20130816,000000,67.2903,67.7297,67.0037,67.4539,371544.27174846,0
+IFF.US,D,20130819,000000,67.2588,67.8844,66.7023,66.791,191761.1177159,0
+IFF.US,D,20130820,000000,66.9959,67.644,66.7397,67.3741,289602.98056879,0
+IFF.US,D,20130821,000000,67.2588,67.5228,66.5062,66.5929,218227.55480283,0
+IFF.US,D,20130822,000000,66.6777,67.252,66.5831,67.0796,199399.239485,0
+IFF.US,D,20130823,000000,67.1445,67.5474,66.4728,66.9003,291902.33540757,0
+IFF.US,D,20130826,000000,66.9781,67.5376,66.8411,66.9308,175335.70434218,0
+IFF.US,D,20130827,000000,66.3939,66.7181,65.5428,65.5675,168634.58235948,0
+IFF.US,D,20130828,000000,65.6512,65.7162,65.2552,65.3399,242363.16685229,0
+IFF.US,D,20130829,000000,65.3301,65.6335,65.075,65.2158,315042.06794408,0
+IFF.US,D,20130830,000000,65.3724,65.6079,64.6484,64.8366,365475.59924239,0
+IFF.US,D,20130903,000000,65.668,66.4944,64.7755,65.1498,305113.7278455,0
+IFF.US,D,20130904,000000,65.0966,66.0216,65.07,65.929,215186.1123759,0
+IFF.US,D,20130905,000000,65.866,66.3811,65.2266,65.4847,414275.72571263,0
+IFF.US,D,20130906,000000,65.6423,65.994,64.6238,64.6731,316538.42513276,0
+IFF.US,D,20130909,000000,65.0021,65.866,64.8297,65.4345,264140.54433642,0
+IFF.US,D,20130910,000000,65.729,66.4057,65.6818,65.8788,306603.99402798,0
+IFF.US,D,20130911,000000,65.8728,66.3082,65.4867,66.2836,347870.56100215,0
+IFF.US,D,20130912,000000,66.3615,67.1268,66.1674,66.3615,484747.65222627,0
+IFF.US,D,20130913,000000,66.2078,67.4864,66.2078,67.2815,348956.79044034,0
+IFF.US,D,20130916,000000,68.4163,68.432,67.7386,68.04,249369.85431246,0
+IFF.US,D,20130917,000000,68.041,68.0577,67.5947,67.8252,226570.20295519,0
+IFF.US,D,20130918,000000,67.9405,69.1068,67.5366,69.09,353772.74600553,0
+IFF.US,D,20130919,000000,69.1679,69.6456,68.5877,68.8595,259900.18885669,0
+IFF.US,D,20130920,000000,68.6763,69.03,68.1986,68.2242,359330.78915888,0
+IFF.US,D,20130923,000000,68.2942,68.3719,67.711,67.711,188234.42512874,0
+IFF.US,D,20130924,000000,67.9159,68.9157,67.5298,68.1395,320115.87610488,0
+IFF.US,D,20130925,000000,68.1542,68.4744,67.3475,67.6765,310289.05277623,0
+IFF.US,D,20130926,000000,68.0793,68.4842,67.1978,67.5711,356460.91007313,0
+IFF.US,D,20130927,000000,67.3968,67.7198,67.2412,67.2815,313393.43560051,0
+IFF.US,D,20130930,000000,66.9338,67.9159,66.8963,67.8578,301599.21727073,0
+IFF.US,D,20131001,000000,67.8774,68.568,67.5879,68.1227,335377.90729529,0
+IFF.US,D,20131002,000000,67.7573,67.9484,67.2412,67.711,297781.17155388,0
+IFF.US,D,20131003,000000,67.4145,67.6676,66.6983,67.4224,427830.24483289,0
+IFF.US,D,20131004,000000,67.6844,68.7089,67.4145,68.4113,308592.7075508,0
+IFF.US,D,20131007,000000,67.8774,68.2065,67.0924,67.1239,339006.11665237,0
+IFF.US,D,20131008,000000,66.984,67.1416,65.8728,65.9379,322032.51272106,0
+IFF.US,D,20131009,000000,66.2255,66.5969,65.6237,66.0955,221497.40996208,0
+IFF.US,D,20131010,000000,66.9663,67.2578,66.3496,66.9101,275716.50161087,0
+IFF.US,D,20131011,000000,66.9101,67.3396,66.5969,66.8539,333934.33882696,0
+IFF.US,D,20131014,000000,66.5772,67.2332,66.3428,67.051,208824.05640475,0
+IFF.US,D,20131015,000000,67.0175,67.5298,65.994,66.1448,350193.26469801,0
+IFF.US,D,20131016,000000,66.6895,67.2963,66.457,66.8796,286489.46123522,0
+IFF.US,D,20131017,000000,66.7289,68.4113,66.6629,68.2872,350727.24290781,0
+IFF.US,D,20131018,000000,68.6074,68.6911,67.7504,67.8922,341702.40206156,0
+IFF.US,D,20131021,000000,67.7927,68.1887,67.644,67.7839,208638.2807158,0
+IFF.US,D,20131022,000000,68.0242,68.3552,67.9573,68.0489,435206.45333558,0
+IFF.US,D,20131023,000000,67.84,68.1454,67.711,67.8498,210409.74835097,0
+IFF.US,D,20131024,000000,68.1316,68.6074,67.7465,68.0341,203252.81607132,0
+IFF.US,D,20131025,000000,68.2242,68.2242,67.2578,67.4627,403001.27324485,0
+IFF.US,D,20131028,000000,67.6105,68.2942,67.3721,68.2065,347488.85794723,0
+IFF.US,D,20131029,000000,68.2715,68.9541,68.2311,68.8477,380900.05726467,0
+IFF.US,D,20131030,000000,68.8064,69.3245,68.3266,68.4596,269041.77398835,0
+IFF.US,D,20131031,000000,68.1986,68.7009,67.7839,68.1454,505140.34096863,0
+IFF.US,D,20131101,000000,68.5187,68.5828,67.7573,68.3266,440817.28520929,0
+IFF.US,D,20131104,000000,68.3799,68.963,68.2636,68.8645,432285.81586487,0
+IFF.US,D,20131105,000000,68.3454,70.1264,67.6676,69.4417,707755.63172482,0
+IFF.US,D,20131106,000000,69.8298,71.5025,69.5087,71.4867,657788.06240045,0
+IFF.US,D,20131107,000000,71.2729,71.7763,70.0987,70.1943,442847.62060777,0
+IFF.US,D,20131108,000000,70.2908,71.7152,70.0593,71.6838,511719.64282741,0
+IFF.US,D,20131111,000000,71.4867,72.0719,71.4099,71.93,301354.5618552,0
+IFF.US,D,20131112,000000,71.8019,72.2924,71.6838,72.1556,389702.57638479,0
+IFF.US,D,20131113,000000,71.99,73.251,71.9812,73.2352,423617.29888104,0
+IFF.US,D,20131114,000000,73.4992,74.2341,73.2273,74.1158,665646.47556029,0
+IFF.US,D,20131115,000000,74.1346,74.4566,73.0392,73.0392,1595872.047903,0
+IFF.US,D,20131118,000000,73.3071,73.4992,72.7722,73.0205,450388.28627774,0
+IFF.US,D,20131119,000000,73.0392,73.4401,72.7407,73.055,319892.53921106,0
+IFF.US,D,20131120,000000,73.0766,73.4243,72.6018,72.7318,348850.19783191,0
+IFF.US,D,20131121,000000,73.047,73.3012,72.6087,72.8313,312648.30250927,0
+IFF.US,D,20131122,000000,73.0205,73.2273,72.4452,72.9072,346984.31960071,0
+IFF.US,D,20131125,000000,73.2194,73.3662,72.3358,72.6018,317398.27217401,0
+IFF.US,D,20131126,000000,73.3662,73.3662,72.6087,72.7663,397171.1651481,0
+IFF.US,D,20131127,000000,72.7584,73.1377,72.5575,72.9072,266602.32600708,0
+IFF.US,D,20131129,000000,73.2352,73.3662,72.7722,72.8481,245575.15745269,0
+IFF.US,D,20131202,000000,73.0037,74.2804,72.3693,72.452,347857.36382205,0
+IFF.US,D,20131203,000000,72.0984,72.3693,70.4544,71.401,697196.872485,0
+IFF.US,D,20131204,000000,71.0079,71.3133,69.7392,70.2908,461179.51892068,0
+IFF.US,D,20131205,000000,69.8378,70.6937,69.6309,69.8801,587672.45974925,0
+IFF.US,D,20131206,000000,70.7026,71.1804,70.3815,71.1665,389156.4161626,0
+IFF.US,D,20131209,000000,71.2907,71.6295,70.9016,71.1499,309966.22944787,0
+IFF.US,D,20131210,000000,71.0898,71.2631,70.4632,70.877,334641.91071333,0
+IFF.US,D,20131211,000000,70.9203,71.3133,70.02,70.1431,551556.85368104,0
+IFF.US,D,20131212,000000,70.0465,70.4228,69.5235,70.0367,510409.06132768,0
+IFF.US,D,20131213,000000,70.1076,70.5716,69.7215,69.8378,407163.46081174,0
+IFF.US,D,20131216,000000,69.8722,70.083,69.0023,69.4191,747311.64112576,0
+IFF.US,D,20131217,000000,69.3758,69.7905,68.8566,69.3019,576849.75690764,0
+IFF.US,D,20131218,000000,69.3117,70.5469,68.4744,70.5303,731374.52341537,0
+IFF.US,D,20131219,000000,70.2416,70.5716,69.9037,70.1706,856248.27176366,0
+IFF.US,D,20131220,000000,70.3647,70.8691,69.9618,70.613,2420913.0494244,0
+IFF.US,D,20131223,000000,71.1665,71.3951,70.6435,70.7026,327924.54604745,0
+IFF.US,D,20131224,000000,70.9203,71.532,70.5115,71.2927,113839.89062523,0
+IFF.US,D,20131226,000000,71.3754,71.5636,70.9863,71.3321,284788.04017128,0
+IFF.US,D,20131227,000000,71.5636,71.5793,71.0917,71.1833,217623.53002177,0
+IFF.US,D,20131230,000000,71.2483,71.5881,71.1508,71.2246,444243.47619423,0
+IFF.US,D,20131231,000000,71.1508,71.467,70.9607,71.2168,353635.69836613,0
+IFF.US,D,20140102,000000,71.2168,71.6502,70.7972,70.943,418398.32173925,0
+IFF.US,D,20140103,000000,71.0582,71.3754,70.8513,71.1685,471063.19164048,0
+IFF.US,D,20140106,000000,71.404,71.6502,70.676,70.7115,542200.05299713,0
+IFF.US,D,20140107,000000,70.8257,71.2246,70.5115,70.7794,511801.87141105,0
+IFF.US,D,20140108,000000,70.7528,70.9705,70.1322,70.2968,590981.90644877,0
+IFF.US,D,20140109,000000,70.4622,70.6681,70.0505,70.4622,521650.01326138,0
+IFF.US,D,20140110,000000,70.6297,71.2661,70.5459,70.9941,380003.66418623,0
+IFF.US,D,20140113,000000,70.8602,71.1361,70.0791,70.2307,354985.87140613,0
+IFF.US,D,20140114,000000,70.414,71.2316,70.0436,71.1173,324711.54027935,0
+IFF.US,D,20140115,000000,71.1006,71.5064,71.0424,71.4661,392721.68512233,0
+IFF.US,D,20140116,000000,71.3902,72.2187,70.8189,71.9556,415342.66696452,0
+IFF.US,D,20140117,000000,72.1339,72.3683,71.5152,72.0787,493097.40655252,0
+IFF.US,D,20140121,000000,72.4442,72.8992,71.8472,72.4117,443025.27495514,0
+IFF.US,D,20140122,000000,72.4442,72.6973,72.1034,72.3171,480339.79407616,0
+IFF.US,D,20140123,000000,71.7457,72.2452,71.1449,71.5242,370460.07264566,0
+IFF.US,D,20140124,000000,71.1508,71.3498,70.4061,70.4061,624281.43731929,0
+IFF.US,D,20140127,000000,70.3036,70.7528,70.0002,70.4544,869403.82997812,0
+IFF.US,D,20140128,000000,71.2562,72.4442,70.9705,72.2275,618723.39416594,0
+IFF.US,D,20140129,000000,71.6788,71.8689,70.8317,71.1006,665554.09529965,0
+IFF.US,D,20140130,000000,71.4749,72.724,71.398,72.3082,533865.52618636,0
+IFF.US,D,20140131,000000,71.208,72.1536,71.066,71.798,535708.05556048,0
+IFF.US,D,20140203,000000,72.1772,72.1772,69.56,69.6101,485741.50140382,0
+IFF.US,D,20140204,000000,69.6033,70.017,69.2388,69.4447,541797.03142053,0
+IFF.US,D,20140205,000000,69.1619,70.4061,68.6753,70.1135,452816.56741433,0
+IFF.US,D,20140206,000000,70.1815,71.2927,70.0653,71.1754,382753.75348348,0
+IFF.US,D,20140207,000000,71.799,72.0955,71.4237,71.9872,314224.85794619,0
+IFF.US,D,20140210,000000,71.9369,72.7161,71.6738,72.6973,363969.09037672,0
+IFF.US,D,20140211,000000,72.915,73.5612,72.6511,73.3622,355441.68170309,0
+IFF.US,D,20140212,000000,73.3712,73.643,72.5752,72.9801,703509.18523889,0
+IFF.US,D,20140213,000000,73.4273,75.1009,72.5329,75.0103,760712.86992345,0
+IFF.US,D,20140214,000000,75.4486,76.2357,75.0851,75.9884,467504.01368695,0
+IFF.US,D,20140218,000000,76.3509,76.6996,75.8811,76.6513,542083.30871172,0
+IFF.US,D,20140219,000000,76.478,77.2729,75.7461,75.7974,464254.46188167,0
+IFF.US,D,20140220,000000,75.9215,76.277,75.3344,76.1795,489095.61548211,0
+IFF.US,D,20140221,000000,76.3854,76.7242,75.6654,75.6988,466413.72357796,0
+IFF.US,D,20140224,000000,75.814,76.3273,75.683,75.7373,334185.08524867,0
+IFF.US,D,20140225,000000,75.6988,76.5519,75.5707,75.9628,510499.41125292,0
+IFF.US,D,20140226,000000,76.1539,77.4936,76.146,77.2887,705785.19122059,0
+IFF.US,D,20140227,000000,77.1715,77.4453,76.9252,77.1814,449353.83039222,0
+IFF.US,D,20140228,000000,77.3547,78.1162,77.1143,77.6857,610759.4035654,0
+IFF.US,D,20140303,000000,77.6108,81.0989,77.204,77.8591,727808.23928793,0
+IFF.US,D,20140304,000000,78.6885,79.5593,77.9496,79.5012,689382.11153625,0
+IFF.US,D,20140305,000000,79.3436,79.5258,78.6383,78.9239,599591.54370604,0
+IFF.US,D,20140306,000000,79.1672,79.3672,78.6461,78.8786,489884.40078442,0
+IFF.US,D,20140307,000000,79.1672,79.2086,78.5959,78.9417,445099.26256469,0
+IFF.US,D,20140310,000000,78.9919,79.2854,78.4048,78.9239,361656.53835784,0
+IFF.US,D,20140311,000000,79.2165,79.8735,78.0107,78.0915,478395.74793211,0
+IFF.US,D,20140312,000000,77.803,78.1418,77.6364,77.9093,478590.66013037,0
+IFF.US,D,20140313,000000,78.1683,78.5388,76.7242,76.8169,567092.98015023,0
+IFF.US,D,20140314,000000,76.8504,77.4936,76.7834,76.9006,585264.48196665,0
+IFF.US,D,20140317,000000,77.2887,77.9842,77.0572,77.4768,423460.96305536,0
+IFF.US,D,20140318,000000,77.6364,77.803,77.1952,77.5024,306483.18907178,0
+IFF.US,D,20140319,000000,77.531,77.7044,76.4603,76.8001,308769.34673046,0
+IFF.US,D,20140320,000000,76.6593,77.2641,76.4346,77.2395,624816.4306968,0
+IFF.US,D,20140321,000000,77.9093,78.0206,77.3724,77.67,929559.62233207,0
+IFF.US,D,20140324,000000,78.1162,78.4826,76.5263,76.873,358490.23030391,0
+IFF.US,D,20140325,000000,77.339,77.7389,77.006,77.6552,593775.64795709,0
+IFF.US,D,20140326,000000,77.8394,78.1565,77.0148,77.0148,479329.70221541,0
+IFF.US,D,20140327,000000,77.0986,77.7802,76.7075,77.5242,530687.03612004,0
+IFF.US,D,20140328,000000,77.5971,78.6038,77.5803,78.3063,420169.78937442,0
+IFF.US,D,20140331,000000,78.8608,79.6508,78.7732,79.577,617379.31213216,0
+IFF.US,D,20140401,000000,79.6243,80.2538,79.378,80.1927,516922.37728602,0
+IFF.US,D,20140402,000000,80.2754,80.3503,79.9582,80.2094,850161.326239,0
+IFF.US,D,20140403,000000,80.4015,80.7088,79.9188,80.4971,735816.89726725,0
+IFF.US,D,20140404,000000,80.7847,81.022,78.6373,78.8973,528567.36596402,0
+IFF.US,D,20140407,000000,78.8786,79.1593,77.534,77.7625,897667.11389271,0
+IFF.US,D,20140408,000000,77.5497,77.8236,76.6681,77.4404,744348.36661167,0
+IFF.US,D,20140409,000000,77.5242,78.5802,77.2739,78.4639,492100.51187187,0
+IFF.US,D,20140410,000000,78.5624,78.6038,76.607,76.607,408535.96754112,0
+IFF.US,D,20140411,000000,76.2268,76.7154,75.95,76.151,553631.85645828,0
+IFF.US,D,20140414,000000,76.6238,77.1075,76.4829,76.9252,365179.17027421,0
+IFF.US,D,20140415,000000,76.9469,77.6985,76.607,77.5242,625576.79130352,0
+IFF.US,D,20140416,000000,77.9901,78.8254,77.8068,78.5023,451735.41381464,0
+IFF.US,D,20140417,000000,78.7496,79.2785,78.7298,79.1396,453587.07969804,0
+IFF.US,D,20140421,000000,79.0352,79.1534,78.5624,79.1465,342338.91220898,0
+IFF.US,D,20140422,000000,79.2362,80.0271,79.2362,79.7031,394153.07157826,0
+IFF.US,D,20140423,000000,79.6508,79.8883,79.4952,79.778,391920.71780763,0
+IFF.US,D,20140424,000000,80.109,80.3079,79.3298,79.5869,323506.53622035,0
+IFF.US,D,20140425,000000,79.2431,79.6243,78.8874,79.2017,434248.1350275,0
+IFF.US,D,20140428,000000,79.3859,79.6608,78.7732,79.4283,815530.91051478,0
+IFF.US,D,20140429,000000,79.7918,80.6586,79.7918,80.5266,523549.39202667,0
+IFF.US,D,20140430,000000,80.2941,81.9796,80.0351,81.949,734840.30594058,0
+IFF.US,D,20140501,000000,82.0908,82.3303,81.5569,81.7491,515438.20210973,0
+IFF.US,D,20140502,000000,81.6988,82.0307,81.0723,81.2388,745846.75413575,0
+IFF.US,D,20140505,000000,80.9768,81.493,80.5995,81.3816,462982.45675453,0
+IFF.US,D,20140506,000000,81.5983,81.7087,80.8025,81.5659,583010.80967433,0
+IFF.US,D,20140507,000000,81.5402,83.1833,81.5156,83.1833,547197.72358049,0
+IFF.US,D,20140508,000000,82.9784,83.9496,81.9796,82.345,454988.01112301,0
+IFF.US,D,20140509,000000,82.2219,82.3795,81.6407,81.7737,567617.82185073,0
+IFF.US,D,20140512,000000,82.212,82.5558,81.8062,82.1008,561011.11046407,0
+IFF.US,D,20140513,000000,82.3303,82.5282,81.5254,81.6811,400849.11772245,0
+IFF.US,D,20140514,000000,81.623,81.6722,80.8182,80.898,451249.14848669,0
+IFF.US,D,20140515,000000,80.8025,80.8734,79.443,80.0784,565079.90260263,0
+IFF.US,D,20140516,000000,80.1592,81.0092,79.9927,80.9768,411144.94852816,0
+IFF.US,D,20140519,000000,80.8428,81.5983,80.766,81.4575,281967.9043028,0
+IFF.US,D,20140520,000000,81.4575,81.5156,80.3405,80.6369,325531.79578034,0
+IFF.US,D,20140521,000000,80.8586,81.8633,80.8586,81.5983,328892.00086483,0
+IFF.US,D,20140522,000000,81.485,81.9707,81.3264,81.5659,238863.883793,0
+IFF.US,D,20140523,000000,81.5156,82.281,81.3501,82.2308,189647.53856608,0
+IFF.US,D,20140527,000000,82.415,82.6642,81.7145,82.0377,313921.32280412,0
+IFF.US,D,20140528,000000,81.7737,82.281,81.756,82.0465,291405.91840264,0
+IFF.US,D,20140529,000000,82.1727,82.345,81.6574,82.3066,323094.37813447,0
+IFF.US,D,20140530,000000,82.2051,83.3655,82.2051,82.5637,755715.19934008,0
+IFF.US,D,20140602,000000,82.7204,83.34,82.5194,82.9695,500888.8186442,0
+IFF.US,D,20140603,000000,82.9695,83.662,82.6297,82.9695,366923.22838151,0
+IFF.US,D,20140604,000000,83.0218,83.7625,82.7056,83.6778,501882.66782176,0
+IFF.US,D,20140605,000000,83.6374,83.932,83.006,83.5517,275320.58620816,0
+IFF.US,D,20140606,000000,83.5941,83.8985,83.3005,83.8985,360366.26021211,0
+IFF.US,D,20140609,000000,83.8985,84.6165,83.797,84.5624,380014.83103092,0
+IFF.US,D,20140610,000000,84.5398,84.6747,84.2629,84.6421,283825.66119241,0
+IFF.US,D,20140611,000000,84.3575,84.8382,84.1693,84.7102,265735.37279192,0
+IFF.US,D,20140612,000000,84.5003,84.6924,84.0433,84.1082,353864.11109847,0
+IFF.US,D,20140613,000000,84.124,84.2502,83.7035,83.8393,325588.6451715,0
+IFF.US,D,20140616,000000,83.8393,84.2905,83.2661,83.466,631393.70222018,0
+IFF.US,D,20140617,000000,83.6374,84.1329,83.1498,83.9586,277617.91071155,0
+IFF.US,D,20140618,000000,84.0688,85.6489,83.7882,85.6232,603297.92097597,0
+IFF.US,D,20140619,000000,85.6332,85.7592,85.0717,85.4666,378682.93100952,0
+IFF.US,D,20140620,000000,86.0587,87.8465,84.6333,87.1649,1007343.8017833,0
+IFF.US,D,20140623,000000,87.295,87.6082,86.3394,86.6093,396349.89447942,0
+IFF.US,D,20140624,000000,86.5562,86.827,86.0834,86.1207,363032.09059032,0
+IFF.US,D,20140625,000000,86.241,86.8606,86.1395,86.7068,421376.82376882,0
+IFF.US,D,20140626,000000,86.5827,86.7236,85.8301,86.431,230825.78595041,0
+IFF.US,D,20140627,000000,85.8627,87.1816,85.8203,87.1284,338454.88059169,0
+IFF.US,D,20140630,000000,87.2802,87.4516,86.4074,87.0497,372038.65841799,0
+IFF.US,D,20140701,000000,87.4358,87.9785,86.9758,87.7678,396791.49242859,0
+IFF.US,D,20140702,000000,87.5836,87.9608,87.3216,87.7037,315481.63555785,0
+IFF.US,D,20140703,000000,87.8722,88.2337,87.8101,88.0327,300472.38112456,0
+IFF.US,D,20140707,000000,88.1736,88.3942,87.6949,87.9076,668072.72636147,0
+IFF.US,D,20140708,000000,87.9608,87.9785,87.1127,87.2339,458494.40035619,0
+IFF.US,D,20140709,000000,87.6456,87.8377,86.9492,87.1364,375202.93613653,0
+IFF.US,D,20140710,000000,86.431,87.026,86.1927,86.7827,291606.92160709,0
+IFF.US,D,20140711,000000,86.7827,87.1738,86.7068,87.026,305877.13395533,0
+IFF.US,D,20140714,000000,87.3393,87.4092,87.0497,87.2427,310559.08738423,0
+IFF.US,D,20140715,000000,87.4782,87.7225,86.897,87.0683,346212.79214929,0
+IFF.US,D,20140716,000000,87.3126,87.3126,86.7827,87.0162,483128.45974597,0
+IFF.US,D,20140717,000000,86.7492,87.1462,86.2074,86.3542,367157.73212003,0
+IFF.US,D,20140718,000000,86.6349,87.1905,86.1927,87.0595,366564.87418368,0
+IFF.US,D,20140721,000000,86.8192,87.2083,86.2242,86.6792,338279.25657971,0
+IFF.US,D,20140722,000000,86.897,87.7225,86.5729,86.897,740810.50717982,0
+IFF.US,D,20140723,000000,86.9403,86.9403,86.4153,86.7659,827589.07244637,0
+IFF.US,D,20140724,000000,86.9403,87.1905,86.5463,86.7157,356666.98911607,0
+IFF.US,D,20140725,000000,86.6694,86.8606,86.2577,86.6792,430915.33947089,0
+IFF.US,D,20140728,000000,86.6005,87.155,86.1661,86.8802,372101.59881534,0
+IFF.US,D,20140729,000000,86.827,87.0871,85.9494,85.9829,346679.76929094,0
+IFF.US,D,20140730,000000,86.373,86.503,85.7218,86.1739,465763.00108275,0
+IFF.US,D,20140731,000000,85.7957,86.1739,84.2905,84.3141,526736.00343459,0
+IFF.US,D,20140801,000000,83.9921,84.8116,81.4121,84.4333,534269.56293065,0
+IFF.US,D,20140804,000000,84.785,85.182,83.9073,85.1022,445664.71097316,0
+IFF.US,D,20140805,000000,81.821,82.6071,80.3423,80.5542,1296732.5819676,0
+IFF.US,D,20140806,000000,80.3257,82.0554,80.238,81.8623,845446.88744372,0
+IFF.US,D,20140807,000000,82.1086,82.2051,81.1472,81.4978,783182.59177845,0
+IFF.US,D,20140808,000000,81.7392,82.4761,81.2525,82.4317,480336.74857306,0
+IFF.US,D,20140811,000000,82.5204,82.9656,82.1874,82.3076,468181.13054235,0
+IFF.US,D,20140812,000000,82.3904,83.1833,82.147,83.0326,488297.69367051,0
+IFF.US,D,20140813,000000,83.7113,84.0856,83.1321,83.9496,424897.42534979,0
+IFF.US,D,20140814,000000,83.8827,84.2708,83.5862,83.9073,289756.27089137,0
+IFF.US,D,20140815,000000,84.1959,84.3141,82.9597,83.5015,554963.75647969,0
+IFF.US,D,20140818,000000,84.0354,84.4915,83.7113,84.2314,372193.97907597,0
+IFF.US,D,20140819,000000,84.6165,84.8796,84.3575,84.8116,414882.79599677,0
+IFF.US,D,20140820,000000,84.8116,84.9535,83.8906,84.2226,424303.55224573,0
+IFF.US,D,20140821,000000,84.391,85.0008,84.0935,84.5545,392637.4262033,0
+IFF.US,D,20140822,000000,84.4757,84.8382,84.1171,84.1417,328407.76587229,0
+IFF.US,D,20140825,000000,84.2905,84.6333,84.0009,84.2146,553156.75797504,0
+IFF.US,D,20140826,000000,84.4609,84.5624,84.0009,84.0856,501361.88679205,0
+IFF.US,D,20140827,000000,84.4915,84.5092,83.5615,84.0935,411992.61355703,0
+IFF.US,D,20140828,000000,83.8739,84.785,83.6276,84.5398,349029.88251468,0
+IFF.US,D,20140829,000000,84.718,85.1622,84.391,84.8116,309866.74301334,0
+IFF.US,D,20140902,000000,84.8205,85.2323,83.8985,84.6067,485476.54263432,0
+IFF.US,D,20140903,000000,85.1622,85.1622,83.8659,84.0078,683914.41830813,0
+IFF.US,D,20140904,000000,84.062,84.8116,83.9753,84.4757,509049.75177841,0
+IFF.US,D,20140905,000000,84.6421,84.6589,84.0935,84.6421,498730.57211561,0
+IFF.US,D,20140908,000000,84.6333,85.1722,84.5624,84.6067,508941.12883458,0
+IFF.US,D,20140909,000000,84.3141,84.5398,82.5302,82.6149,767080.00173308,0
+IFF.US,D,20140910,000000,82.5992,83.0493,82.3539,82.673,671560.84257606,0
+IFF.US,D,20140911,000000,82.212,82.9725,82.2051,82.7568,372319.85987068,0
+IFF.US,D,20140912,000000,82.806,83.1252,81.7816,82.0465,450438.029495,0
+IFF.US,D,20140915,000000,81.9786,82.548,81.754,82.3076,320689.44585496,0
+IFF.US,D,20140916,000000,82.2219,83.1321,82.0298,82.8562,333140.47768616,0
+IFF.US,D,20140917,000000,83.1833,83.4256,82.6149,82.9725,409530.83188637,0
+IFF.US,D,20140918,000000,83.2749,84.1693,83.2325,84.0354,589393.16899946,0
+IFF.US,D,20140919,000000,84.391,84.5988,83.6778,84.1014,1081943.4001621,0
+IFF.US,D,20140922,000000,83.9921,84.3141,82.8976,83.0326,556135.26000462,0
+IFF.US,D,20140923,000000,82.9597,83.1085,81.7846,81.7914,572444.94426063,0
+IFF.US,D,20140924,000000,81.6988,82.0239,81.3945,81.7846,684972.22305074,0
+IFF.US,D,20140925,000000,81.5136,81.5136,80.1375,80.2232,552256.30422582,0
+IFF.US,D,20140926,000000,80.2902,81.2181,80.1208,81.1964,495248.54690721,0
+IFF.US,D,20140929,000000,80.4152,81.355,80.3828,81.1728,475198.9848472,0
+IFF.US,D,20140930,000000,81.1373,81.3797,80.2232,80.433,552049.21001517,0
+IFF.US,D,20141001,000000,80.3049,80.3049,78.9347,78.9633,632926.60544604,0
+IFF.US,D,20141002,000000,78.8796,79.5514,78.0482,79.4421,485789.21428569,0
+IFF.US,D,20141003,000000,79.7031,80.0371,79.6026,79.7848,499546.7669458,0
+IFF.US,D,20141006,000000,79.905,80.3049,79.0993,79.3012,508265.02714689,0
+IFF.US,D,20141007,000000,78.9565,79.2322,78.1693,78.1773,587271.46850805,0
+IFF.US,D,20141008,000000,78.3102,79.6026,77.8068,79.577,426803.91028896,0
+IFF.US,D,20141009,000000,79.5189,79.5681,77.8895,78.1014,652900.02992861,0
+IFF.US,D,20141010,000000,78.0098,78.4088,77.2533,77.9566,863025.53132379,0
+IFF.US,D,20141013,000000,78.0196,78.3427,76.874,77.201,1064661.1852502,0
+IFF.US,D,20141014,000000,77.532,78.7584,77.0612,78.3427,814468.02993367,0
+IFF.US,D,20141015,000000,77.5783,79.3012,76.8838,78.9683,785374.33884112,0
+IFF.US,D,20141016,000000,77.6296,79.6775,77.3262,79.3918,598416.99467802,0
+IFF.US,D,20141017,000000,80.1976,81.0763,79.6873,80.0371,708260.17007134,0
+IFF.US,D,20141020,000000,79.968,80.8191,79.5937,80.7955,399238.04658376,0
+IFF.US,D,20141021,000000,81.289,82.4731,81.1285,82.4731,536911.02928408,0
+IFF.US,D,20141022,000000,82.7489,83.3596,81.9372,81.9648,461569.34331718,0
+IFF.US,D,20141023,000000,82.6878,82.7292,80.5512,80.6931,834972.38712295,0
+IFF.US,D,20141024,000000,80.7955,81.7087,80.5798,81.6318,449801.51934758,0
+IFF.US,D,20141027,000000,80.8123,80.827,79.6312,80.0557,643633.57916994,0
+IFF.US,D,20141028,000000,80.2055,82.7735,80.2055,82.7735,794686.47214626,0
+IFF.US,D,20141029,000000,82.7735,82.8336,80.4655,80.9719,1368501.8928009,0
+IFF.US,D,20141030,000000,80.8596,81.7087,80.6439,81.3728,467236.00941435,0
+IFF.US,D,20141031,000000,82.1765,83.201,82.0407,83.1744,795956.446938,0
+IFF.US,D,20141103,000000,83.4778,83.7113,81.7846,82.3499,658083.47620094,0
+IFF.US,D,20141104,000000,80.6763,84.257,80.0804,80.1109,834572.41104945,0
+IFF.US,D,20141105,000000,80.2813,82.0958,80.241,81.8002,787953.87996489,0
+IFF.US,D,20141106,000000,81.9588,83.2759,81.7914,83.0001,672690.72422532,0
+IFF.US,D,20141107,000000,83.1419,83.5941,82.6721,82.873,515469.6723084,0
+IFF.US,D,20141110,000000,82.9912,83.4443,82.9311,83.2926,434971.94959706,0
+IFF.US,D,20141111,000000,83.4019,84.257,83.2848,83.7113,371423.46679225,0
+IFF.US,D,20141112,000000,83.6039,84.0354,83.0985,83.9586,317544.45632271,0
+IFF.US,D,20141113,000000,84.1417,84.5624,83.5359,83.9586,334110.97800663,0
+IFF.US,D,20141114,000000,83.6374,83.6374,81.4378,82.3293,802859.58729285,0
+IFF.US,D,20141117,000000,82.0003,82.6385,81.6811,82.2446,501708.05897749,0
+IFF.US,D,20141118,000000,82.2446,83.0001,81.8485,82.9065,552942.5575905,0
+IFF.US,D,20141119,000000,82.9144,83.0257,82.3588,82.7292,588206.43795905,0
+IFF.US,D,20141120,000000,82.5194,83.6196,82.3588,83.5763,678719.80519111,0
+IFF.US,D,20141121,000000,84.2708,84.7781,83.8393,84.0078,1269850.9412917,0
+IFF.US,D,20141124,000000,84.0856,84.2708,83.2424,83.7113,391960.3093479,0
+IFF.US,D,20141125,000000,84.0688,84.1693,83.334,83.3764,653654.29952914,0
+IFF.US,D,20141126,000000,83.3931,84.0433,82.806,83.9921,298205.51165216,0
+IFF.US,D,20141128,000000,84.2974,85.6332,84.0255,84.8628,579540.96647833,0
+IFF.US,D,20141201,000000,84.3664,85.5021,83.8058,85.1101,932396.00088375,0
+IFF.US,D,20141202,000000,85.3435,85.8026,85.0293,85.7021,572298.76011194,0
+IFF.US,D,20141203,000000,85.7346,86.3483,85.2736,86.2074,504358.66184021,0
+IFF.US,D,20141204,000000,86.0291,86.6093,85.7346,86.5827,449533.51507498,0
+IFF.US,D,20141205,000000,86.7394,87.2151,86.3542,86.7659,482587.37536228,0
+IFF.US,D,20141208,000000,86.6182,86.698,85.6923,86.0341,464640.22560739,0
+IFF.US,D,20141209,000000,85.6046,86.5827,85.5839,86.5207,388930.03376566,0
+IFF.US,D,20141210,000000,86.3049,86.3049,84.7693,84.854,553569.93122863,0
+IFF.US,D,20141211,000000,85.0106,86.0419,84.8628,85.778,399225.86457137,0
+IFF.US,D,20141212,000000,85.2323,85.5209,83.923,83.9496,814253.82954913,0
+IFF.US,D,20141215,000000,84.3742,84.5092,82.9144,83.1085,408782.65329202,0
+IFF.US,D,20141216,000000,82.8642,84.3417,82.28,82.7558,637872.50247674,0
+IFF.US,D,20141217,000000,83.2335,84.391,82.6878,84.2974,630907.43689224,0
+IFF.US,D,20141218,000000,85.7119,86.0203,85.0106,86.0203,525717.79023225,0
+IFF.US,D,20141219,000000,86.5916,86.5916,85.769,85.9829,719408.7417444,0
+IFF.US,D,20141222,000000,85.6745,86.4597,85.6745,86.2675,321954.34480822,0
+IFF.US,D,20141223,000000,86.7394,87.1905,86.3237,86.8704,346144.77591344,0
+IFF.US,D,20141224,000000,86.9069,87.1994,86.7739,87.0014,209277.83636632,0
+IFF.US,D,20141226,000000,87.4181,87.6358,87.0497,87.1462,172145.03226346,0
+IFF.US,D,20141229,000000,86.9225,87.1905,86.6261,87.0162,251260.09656844,0
+IFF.US,D,20141230,000000,86.6546,87.1029,86.431,86.7659,235672.19654659,0
+IFF.US,D,20141231,000000,86.7739,86.9492,85.379,85.4115,253813.24333204,0
+IFF.US,D,20150102,000000,85.4608,85.8381,84.4176,84.9791,345590.49434965,0
+IFF.US,D,20150105,000000,84.6421,85.1622,83.3162,83.7369,454234.75669017,0
+IFF.US,D,20150106,000000,84.0935,84.6333,82.2386,82.7104,499988.36489497,0
+IFF.US,D,20150107,000000,83.2178,83.6216,82.5332,83.5291,613087.18309976,0
+IFF.US,D,20150108,000000,84.1782,85.6833,84.1014,85.6489,396244.3170387,0
+IFF.US,D,20150109,000000,86.0114,86.4241,85.3957,86.0834,540234.6883314,0
+IFF.US,D,20150112,000000,86.0676,86.3906,84.7939,85.1997,343510.41573391,0
+IFF.US,D,20150113,000000,85.9582,86.8448,85.6332,86.6546,719135.66163331,0
+IFF.US,D,20150114,000000,85.8381,87.8555,85.6833,87.6003,781880.13162033,0
+IFF.US,D,20150115,000000,88.0141,89.2936,87.8623,88.7252,899308.64006237,0
+IFF.US,D,20150116,000000,88.6081,90.5417,88.3942,90.4865,864040.69902303,0
+IFF.US,D,20150120,000000,91.3967,91.3967,89.3468,90.6698,602397.46722675,0
+IFF.US,D,20150121,000000,90.3782,90.8156,89.4542,90.0422,804310.26193507,0
+IFF.US,D,20150122,000000,90.652,93.4999,90.4511,93.4713,932938.10043514,0
+IFF.US,D,20150123,000000,93.1304,93.4338,91.0609,91.8982,1057336.7503001,0
+IFF.US,D,20150126,000000,91.6577,91.7424,90.6776,91.3248,558234.62680665,0
+IFF.US,D,20150127,000000,90.4511,90.6333,89.5714,90.1053,618961.95857527,0
+IFF.US,D,20150128,000000,90.6333,90.9051,88.6504,88.7154,828002.24569996,0
+IFF.US,D,20150129,000000,88.6081,90.1241,88.4997,90.0137,397311.2582906,0
+IFF.US,D,20150130,000000,89.2385,90.5141,89.071,89.4099,486884.58023316,0
+IFF.US,D,20150202,000000,89.7812,90.2521,88.7863,89.9959,373098.493496,0
+IFF.US,D,20150203,000000,90.6698,91.115,89.9605,91.0056,565672.760539,0
+IFF.US,D,20150204,000000,90.7407,91.3524,90.4333,90.7505,343333.77655424,0
+IFF.US,D,20150205,000000,91.315,91.6755,90.9051,91.5425,330591.39159335,0
+IFF.US,D,20150206,000000,91.6667,91.9444,91.0697,91.9148,410764.26064095,0
+IFF.US,D,20150209,000000,91.6843,91.7424,90.2698,90.5042,428450.51229713,0
+IFF.US,D,20150210,000000,90.7229,91.2213,90.3684,90.9515,440367.56591853,0
+IFF.US,D,20150211,000000,91.0775,91.3435,89.9349,90.1782,1247219.8077725,0
+IFF.US,D,20150212,000000,92.1365,98.1513,92.1365,96.7013,1592769.6954142,0
+IFF.US,D,20150213,000000,97.2125,99.9051,96.7584,98.5551,903974.35080809,0
+IFF.US,D,20150217,000000,98.4764,99.1265,97.5662,98.7718,587940.46402185,0
+IFF.US,D,20150218,000000,98.5847,99.7276,98.4369,99.6383,394876.88614782,0
+IFF.US,D,20150219,000000,99.6383,101.451,99.097,101.195,625066.16195081,0
+IFF.US,D,20150220,000000,101.156,102.436,100.555,102.318,496223.10789849,0
+IFF.US,D,20150223,000000,101.658,102.81,101.52,102.17,513358.12349398,0
+IFF.US,D,20150224,000000,101.953,103.51,101.609,103.313,537557.6911085,0
+IFF.US,D,20150225,000000,103.619,103.727,102.348,102.722,561184.70414064,0
+IFF.US,D,20150226,000000,102.81,103.126,102.21,102.692,558718.86179919,0
+IFF.US,D,20150227,000000,102.781,103.215,102.072,102.762,440358.42940923,0
+IFF.US,D,20150302,000000,101.668,103.5,98.8703,103.441,476206.03120484,0
+IFF.US,D,20150303,000000,103.047,103.323,101.767,102.584,333094.79513969,0
+IFF.US,D,20150304,000000,102.426,102.791,101.353,102.161,410940.89982062,0
+IFF.US,D,20150305,000000,102.18,102.436,101.294,101.845,425771.48473883,0
+IFF.US,D,20150306,000000,101.609,101.717,99.8555,100.279,470035.84192886,0
+IFF.US,D,20150309,000000,100.772,102.279,100.663,101.697,555950.49948336,0
+IFF.US,D,20150310,000000,100.91,101.068,99.1265,99.1265,882992.86480017,0
+IFF.US,D,20150311,000000,99.1265,99.8754,98.3384,98.7522,902456.67509772,0
+IFF.US,D,20150312,000000,99.4717,101.156,99.2445,100.722,543013.20232422,0
+IFF.US,D,20150313,000000,100.663,100.87,98.6142,99.4806,552390.30636211,0
+IFF.US,D,20150316,000000,99.8357,100.397,99.6095,100.269,354574.72848794,0
+IFF.US,D,20150317,000000,99.6978,100.082,98.368,99.3527,547763.17198897,0
+IFF.US,D,20150318,000000,98.9294,100.249,97.1436,99.56,714251.68983226,0
+IFF.US,D,20150319,000000,99.5004,101.176,98.6734,99.8357,605906.90196303,0
+IFF.US,D,20150320,000000,100.121,101.432,99.9735,101.076,757330.33114957,0
+IFF.US,D,20150323,000000,100.88,101.639,100.594,100.9,581579.42321841,0
+IFF.US,D,20150324,000000,100.643,101.579,100.319,100.732,507178.7977087,0
+IFF.US,D,20150325,000000,101.058,102.358,99.0674,99.0674,570078.5883537,0
+IFF.US,D,20150326,000000,98.8507,99.2941,98.1414,98.7325,624681.4133928,0
+IFF.US,D,20150327,000000,99.0477,99.6284,98.6044,99.1659,418899.81458267,0
+IFF.US,D,20150330,000000,99.678,100.929,99.2247,100.249,355427.4693553,0
+IFF.US,D,20150331,000000,100.072,100.249,98.9886,99.3239,560157.35442901,0
+IFF.US,D,20150401,000000,99.4122,99.9051,98.2005,98.9688,546906.37045082,0
+IFF.US,D,20150402,000000,98.959,100.525,98.7718,99.314,394904.2956757,0
+IFF.US,D,20150406,000000,98.7817,100.663,98.7817,100.339,374931.88636082,0
+IFF.US,D,20150407,000000,100.151,101.156,99.9537,99.9735,614769.3159774,0
+IFF.US,D,20150408,000000,100.663,100.663,99.3338,99.9934,444549.0416717,0
+IFF.US,D,20150409,000000,99.9339,100.249,99.2941,100.043,351513.99787473,0
+IFF.US,D,20150410,000000,100.279,100.722,99.9934,100.673,350105.96027587,0
+IFF.US,D,20150413,000000,100.84,101.865,100.466,100.486,351881.48858185,0
+IFF.US,D,20150414,000000,100.604,101.076,99.8654,100.614,327649.43560096,0
+IFF.US,D,20150415,000000,101.264,101.629,100.269,100.387,263517.23136908,0
+IFF.US,D,20150416,000000,100.111,100.978,99.8258,100.377,302896.60159036,0
+IFF.US,D,20150417,000000,99.7375,100.339,98.0429,98.368,517476.6588498,0
+IFF.US,D,20150420,000000,99.0772,99.6978,99.0772,99.55,242145.92096465,0
+IFF.US,D,20150421,000000,99.6195,100.092,98.6734,98.8408,280693.86884025,0
+IFF.US,D,20150422,000000,98.9886,99.2346,97.4391,98.1217,561596.86222653,0
+IFF.US,D,20150423,000000,98.1611,99.0477,97.6637,98.6142,263700.97672264,0
+IFF.US,D,20150424,000000,98.6536,99.186,97.3385,98.0134,448623.92481646,0
+IFF.US,D,20150427,000000,98.4271,99.2049,97.5071,98.2793,309328.70413275,0
+IFF.US,D,20150428,000000,98.0921,98.9787,97.84,98.9492,407835.50182864,0
+IFF.US,D,20150429,000000,98.1316,98.9394,97.8005,98.3384,351051.08140387,0
+IFF.US,D,20150430,000000,97.8597,98.6438,96.5368,97.0854,518539.53943091,0
+IFF.US,D,20150501,000000,97.703,99.4518,97.703,99.3338,366534.4191527,0
+IFF.US,D,20150504,000000,99.4122,100.319,99.2247,100.013,408024.3230207,0
+IFF.US,D,20150505,000000,99.8357,100.585,98.2892,98.6438,317009.46294521,0
+IFF.US,D,20150506,000000,99.2941,99.914,97.9769,99.8952,484724.30336918,0
+IFF.US,D,20150507,000000,98.831,100.181,98.831,100.003,302696.61355361,0
+IFF.US,D,20150508,000000,101.156,102.043,100.712,101.068,352592.10597132,0
+IFF.US,D,20150511,000000,100.722,101.176,100.249,100.958,634141.76118203,0
+IFF.US,D,20150512,000000,97.8696,99.2842,95.8906,96.7781,1197986.2046947,0
+IFF.US,D,20150513,000000,96.4589,96.4589,93.5373,95.3497,1147854.1782031,0
+IFF.US,D,20150514,000000,95.862,97.4391,95.2828,97.3485,553055.24120512,0
+IFF.US,D,20150515,000000,97.2894,97.6637,97.0371,97.6539,349129.36894921,0
+IFF.US,D,20150518,000000,97.3189,97.713,97.1534,97.5267,263173.08951904,0
+IFF.US,D,20150519,000000,97.5858,98.3877,97.3287,98.0429,315272.51101181,0
+IFF.US,D,20150520,000000,98.171,99.6978,97.8005,99.432,495756.13075683,0
+IFF.US,D,20150521,000000,99.2545,100.22,99.2545,100.043,581662.66696974,0
+IFF.US,D,20150522,000000,99.8059,100.437,99.6284,100.121,431545.75861212,0
+IFF.US,D,20150526,000000,99.3824,99.7861,98.5256,99.087,495939.8761104,0
+IFF.US,D,20150527,000000,98.9294,100.752,98.8605,100.535,452349.59027267,0
+IFF.US,D,20150528,000000,100.585,101.304,100.457,100.929,398541.64154208,0
+IFF.US,D,20150529,000000,101.076,101.678,100.249,100.732,657304.84257562,0
+IFF.US,D,20150601,000000,100.752,100.949,98.7718,99.4122,510834.41659366,0
+IFF.US,D,20150602,000000,99.1659,99.8555,98.4566,98.496,452027.78211202,0
+IFF.US,D,20150603,000000,98.6832,99.0379,96.4294,96.8362,1125610.838745,0
+IFF.US,D,20150604,000000,96.1812,96.7387,95.0188,95.1508,1012256.19828,0
+IFF.US,D,20150605,000000,94.7883,95.1134,93.9126,94.015,741818.56870516,0
+IFF.US,D,20150608,000000,94.0997,94.9498,93.3176,93.3461,664755.15832035,0
+IFF.US,D,20150609,000000,93.3461,93.4338,92.5729,92.8516,717826.09530129,0
+IFF.US,D,20150610,000000,93.289,93.9411,92.9452,93.7717,1337244.8793413,0
+IFF.US,D,20150611,000000,93.8752,94.7982,93.6407,94.2987,891604.53239283,0
+IFF.US,D,20150612,000000,94.1942,94.4219,93.1236,93.3363,429185.49371138,0
+IFF.US,D,20150615,000000,92.5532,92.9836,92.0715,92.5344,496911.39159857,0
+IFF.US,D,20150616,000000,92.5916,94.6957,92.5433,94.1195,749857.68171546,0
+IFF.US,D,20150617,000000,94.4307,95.2375,94.214,94.412,739217.70905971,0
+IFF.US,D,20150618,000000,94.9242,96.1812,94.3086,95.8906,653169.0493689,0
+IFF.US,D,20150619,000000,96.0078,96.9495,95.4354,95.4552,633904.2119404,0
+IFF.US,D,20150622,000000,96.1122,96.517,95.598,96.0541,420199.2292377,0
+IFF.US,D,20150623,000000,96.4294,96.4688,95.6275,95.7803,444898.25936024,0
+IFF.US,D,20150624,000000,95.7044,96.7485,95.3793,95.7044,496846.42086582,0
+IFF.US,D,20150625,000000,95.7704,96.4393,95.5704,95.6847,399385.24590015,0
+IFF.US,D,20150626,000000,95.9979,96.3436,95.5221,95.6847,471892.58365077,0
+IFF.US,D,20150629,000000,94.7982,95.4552,92.7866,92.8418,383963.83338098,0
+IFF.US,D,20150630,000000,93.6318,93.9214,92.499,92.8418,519415.62915536,0
+IFF.US,D,20150701,000000,93.688,94.1293,93.158,93.6318,426457.73810353,0
+IFF.US,D,20150702,000000,94.1095,94.2042,93.3077,93.7332,440701.55609158,0
+IFF.US,D,20150706,000000,92.7393,93.9973,92.5256,93.1965,328409.79620769,0
+IFF.US,D,20150707,000000,93.1236,93.5451,91.9247,93.158,483430.97972035,0
+IFF.US,D,20150708,000000,92.3325,92.7965,91.9711,92.1365,606438.84983743,0
+IFF.US,D,20150709,000000,93.225,93.7156,92.4439,92.5256,392791.73169358,0
+IFF.US,D,20150710,000000,93.8013,94.6001,93.0841,94.4405,327229.15617348,0
+IFF.US,D,20150713,000000,95.2828,95.9389,94.4593,95.7044,389733.03141576,0
+IFF.US,D,20150714,000000,95.5792,96.2846,95.4926,96.1516,318643.88294098,0
+IFF.US,D,20150715,000000,95.9389,96.6333,95.6374,95.7418,370814.3661727,0
+IFF.US,D,20150716,000000,95.9783,96.4589,95.3104,96.3043,440229.50311143,0
+IFF.US,D,20150717,000000,96.0639,96.3713,95.5025,95.7044,259193.63213802,0
+IFF.US,D,20150720,000000,95.3104,95.4837,94.6662,94.808,475545.15703264,0
+IFF.US,D,20150721,000000,95.0759,97.1248,94.7341,94.7982,580892.15468602,0
+IFF.US,D,20150722,000000,95.4926,96.8362,94.7253,95.3892,400328.33669275,0
+IFF.US,D,20150723,000000,95.6561,95.9979,94.9991,95.3104,447176.29567734,0
+IFF.US,D,20150724,000000,95.1793,95.2089,93.4436,94.3923,448943.70264172,0
+IFF.US,D,20150727,000000,93.8752,94.6662,93.5373,94.4021,430108.28115,0
+IFF.US,D,20150728,000000,94.7627,96.6914,94.2799,96.5741,517683.75306045,0
+IFF.US,D,20150729,000000,96.5368,97.5464,95.795,97.3485,412997.62957928,0
+IFF.US,D,20150730,000000,97.1052,98.5945,96.9003,98.1217,550996.48111105,0
+IFF.US,D,20150731,000000,98.8803,99.2941,98.0134,98.1906,558646.78489254,0
+IFF.US,D,20150803,000000,98.0823,98.3286,97.4391,97.9573,304193.98590998,0
+IFF.US,D,20150804,000000,98.1217,99.2545,98.1217,98.5355,304393.97394674,0
+IFF.US,D,20150805,000000,99.55,100.289,99.087,99.5996,452590.1850174,0
+IFF.US,D,20150806,000000,99.5897,100.299,98.299,98.9196,540278.34054246,0
+IFF.US,D,20150807,000000,99.0083,99.3338,98.4073,98.7817,333351.6325676,0
+IFF.US,D,20150810,000000,99.2148,101.018,98.831,100.968,460121.71417807,0
+IFF.US,D,20150811,000000,98.1513,99.4905,95.8245,96.8904,1045383.1506416,0
+IFF.US,D,20150812,000000,95.9881,97.2322,95.5123,96.6037,649869.75434637,0
+IFF.US,D,20150813,000000,96.3141,96.92,95.5123,96.19,590548.4298412,0
+IFF.US,D,20150814,000000,96.1988,97.4391,96.0442,97.1731,411979.41637694,0
+IFF.US,D,20150817,000000,96.7978,97.8696,96.6816,97.6932,433402.50033403,0
+IFF.US,D,20150818,000000,97.4775,98.4073,97.4775,98.1414,382084.75796968,0
+IFF.US,D,20150819,000000,97.0371,97.84,96.5456,96.9396,475071.07371709,0
+IFF.US,D,20150820,000000,96.5072,96.7299,94.8178,95.1409,830317.84322193,0
+IFF.US,D,20150821,000000,96.1122,96.9495,95.0661,95.0956,1254068.1290716,0
+IFF.US,D,20150824,000000,90.388,93.8377,90.2344,91.7424,1386917.0348651,0
+IFF.US,D,20150825,000000,93.95,93.9973,90.8865,90.9327,957207.7146209,0
+IFF.US,D,20150826,000000,92.7571,93.1402,91.0352,92.5256,651870.64988158,0
+IFF.US,D,20150827,000000,93.5836,95.3793,92.5532,94.0524,583131.61463054,0
+IFF.US,D,20150828,000000,93.8279,94.3174,93.0841,94.2701,412218.99595396,0
+IFF.US,D,20150831,000000,93.9697,93.9697,93.0093,93.0664,350418.63192724,0
+IFF.US,D,20150901,000000,90.9515,91.7129,89.9162,90.2521,642926.00728356,0
+IFF.US,D,20150902,000000,91.6843,92.2202,90.4954,92.1818,647162.3020925,0
+IFF.US,D,20150903,000000,92.9354,93.818,92.5078,92.9836,372545.2270999,0
+IFF.US,D,20150904,000000,91.5622,91.841,90.6225,90.8431,581007.88380373,0
+IFF.US,D,20150908,000000,92.6005,92.8783,92.0912,92.8064,641509.84834312,0
+IFF.US,D,20150909,000000,93.7628,94.148,92.2961,92.3768,333702.88059154,0
+IFF.US,D,20150910,000000,92.034,92.7483,90.7593,91.0609,696638.53025042,0
+IFF.US,D,20150911,000000,90.5141,91.115,90.0422,91.0056,513206.8635068,0
+IFF.US,D,20150914,000000,90.98,91.2066,89.9959,90.1605,283680.49221141,0
+IFF.US,D,20150915,000000,90.1969,90.5417,89.3803,90.3417,420455.05149791,0
+IFF.US,D,20150916,000000,90.2344,91.6391,90.2068,91.4805,398324.39565444,0
+IFF.US,D,20150917,000000,91.249,92.7393,91.1504,91.3967,315044.09827947,0
+IFF.US,D,20150918,000000,90.1417,90.4698,89.0533,89.3379,576538.10042397,0
+IFF.US,D,20150921,000000,89.9605,90.6776,89.1173,90.1053,333702.88059154,0
+IFF.US,D,20150922,000000,89.4286,89.597,88.7942,89.2483,420339.3223802,0
+IFF.US,D,20150923,000000,89.4099,90.2885,89.007,89.4286,658950.42941609,0
+IFF.US,D,20150924,000000,88.938,89.7516,88.3233,89.4975,512066.83018055,0
+IFF.US,D,20150925,000000,89.8354,90.98,89.7448,90.3417,520658.19441922,0
+IFF.US,D,20150928,000000,89.0257,89.1173,85.8381,85.9119,930091.57020647,0
+IFF.US,D,20150929,000000,85.9119,86.5562,85.4283,86.3483,393391.69580383,0
+IFF.US,D,20150930,000000,87.0683,88.2701,86.6546,88.21,570071.4821798,0
+IFF.US,D,20151001,000000,88.875,89.142,87.5038,88.7429,769461.5851555,0
+IFF.US,D,20151002,000000,87.5107,91.2962,87.487,91.2213,456147.33263554,0
+IFF.US,D,20151005,000000,91.5327,92.4902,91.315,92.4349,448322.42000979,0
+IFF.US,D,20151006,000000,92.4054,92.9452,91.4903,92.2399,396320.45461614,0
+IFF.US,D,20151007,000000,92.6379,93.7432,92.6379,93.7432,606910.90281758,0
+IFF.US,D,20151008,000000,93.2792,93.8752,92.8783,93.5294,628255.81886182,0
+IFF.US,D,20151009,000000,93.5836,94.148,93.1236,93.5451,399599.44628469,0
+IFF.US,D,20151012,000000,93.3649,94.5056,92.9452,94.0436,396139.75476568,0
+IFF.US,D,20151013,000000,93.3649,94.9242,93.2526,94.1657,454509.86713666,0
+IFF.US,D,20151014,000000,94.0061,94.9242,93.8377,93.9313,243719.43089848,0
+IFF.US,D,20151015,000000,94.5548,94.9596,94.0899,94.8572,484481.67828906,0
+IFF.US,D,20151016,000000,95.6659,96.1516,95.2089,96.1221,371735.12327591,0
+IFF.US,D,20151019,000000,95.5517,96.6432,95.5517,96.4688,455568.68704697,0
+IFF.US,D,20151020,000000,96.4294,96.8619,96.0442,96.324,356832.46145105,0
+IFF.US,D,20151021,000000,96.8717,97.2027,95.3104,95.4552,315652.18373133,0
+IFF.US,D,20151022,000000,96.2846,97.1829,96.0827,97.1534,568782.21920177,0
+IFF.US,D,20151023,000000,98.0626,98.1414,96.92,96.9594,421608.28200425,0
+IFF.US,D,20151026,000000,96.9978,98.1513,96.9003,97.9375,317642.92758954,0
+IFF.US,D,20151027,000000,97.378,97.8005,96.4294,97.1337,398309.16813896,0
+IFF.US,D,20151028,000000,97.0756,98.6536,96.8904,98.2597,464930.56356937,0
+IFF.US,D,20151029,000000,98.2497,98.9394,97.5366,98.6438,337663.04978627,0
+IFF.US,D,20151030,000000,98.7916,99.9636,98.2695,99.1561,489750.39864812,0
+IFF.US,D,20151102,000000,99.2743,99.8952,98.4073,99.1462,375458.75839673,0
+IFF.US,D,20151103,000000,99.0083,99.55,98.8112,99.2545,485799.36596267,0
+IFF.US,D,20151104,000000,99.3239,99.7573,98.831,99.2545,334286.6020186,0
+IFF.US,D,20151105,000000,99.2842,99.3824,98.4665,99.0674,341643.522335,0
+IFF.US,D,20151106,000000,98.4369,98.7127,95.6473,96.6717,1031723.0540806,0
+IFF.US,D,20151109,000000,96.8559,97.576,95.9487,97.4677,706472.45975298,0
+IFF.US,D,20151110,000000,96.3436,99.796,95.6659,97.0371,878929.14850011,0
+IFF.US,D,20151111,000000,97.7424,99.4518,97.5464,98.9984,458141.12199685,0
+IFF.US,D,20151112,000000,97.7612,98.8014,96.6717,96.7387,455330.12263765,0
+IFF.US,D,20151113,000000,96.7978,97.2608,95.0759,95.4552,486824.68533891,0
+IFF.US,D,20151116,000000,95.4749,97.84,95.4749,97.8005,422194.03376671,0
+IFF.US,D,20151117,000000,97.4194,99.4905,97.378,98.6044,511763.29503848,0
+IFF.US,D,20151118,000000,98.7916,100.357,98.3188,100.289,542438.61740645,0
+IFF.US,D,20151119,000000,100.319,101.973,99.3626,100.663,591729.06987542,0
+IFF.US,D,20151120,000000,100.9,101.048,99.6195,99.9636,328648.36061701,0
+IFF.US,D,20151123,000000,100.121,101.717,99.3527,101.244,392691.23009136,0
+IFF.US,D,20151124,000000,100.998,102.909,100.427,102.594,671226.85240302,0
+IFF.US,D,20151125,000000,102.968,103.126,102.17,102.722,384844.99894391,0
+IFF.US,D,20151127,000000,102.702,103.215,101.757,102.377,199623.59154652,0
+IFF.US,D,20151130,000000,102.791,103.343,102.033,102.525,501109.11003493,0
+IFF.US,D,20151201,000000,100.712,104.377,100.712,104.22,788874.6370681,0
+IFF.US,D,20151202,000000,103.845,104.386,102.604,102.84,464719.40868793,0
+IFF.US,D,20151203,000000,102.85,103.145,101.028,101.757,416635.99061336,0
+IFF.US,D,20151204,000000,102.052,103.815,102.052,103.549,375949.08439547,0
+IFF.US,D,20151207,000000,103.155,103.954,102.584,103.579,509770.52084487,0
+IFF.US,D,20151208,000000,102.998,103.914,102.249,103.343,466647.21214878,0
+IFF.US,D,20151209,000000,103.481,104.751,102.259,103.087,655071.47363728,0
+IFF.US,D,20151210,000000,102.998,103.303,100.84,101.068,589035.82996933,0
+IFF.US,D,20151211,000000,99.6482,100.624,98.7718,99.2148,1210733.665494,0
+IFF.US,D,20151214,000000,99.2941,100.249,98.3778,99.3427,1339415.3078822,0
+IFF.US,D,20151215,000000,100.476,101.629,100.357,100.968,625566.63962654,0
+IFF.US,D,20151216,000000,101.787,103.461,101.491,103.283,402993.15190325,0
+IFF.US,D,20151217,000000,103.155,103.401,100.88,100.89,417393.30571699,0
+IFF.US,D,20151218,000000,100.585,101.156,98.9492,98.9886,713611.11901404,0
+IFF.US,D,20151221,000000,99.5798,100.279,99.2247,100.121,395266.71054433,0
+IFF.US,D,20151222,000000,100.722,102.338,99.9835,102.081,342701.32707761,0
+IFF.US,D,20151223,000000,102.87,103.017,101.805,102.692,341438.45845975,0
+IFF.US,D,20151224,000000,102.525,103.225,102.338,102.958,96377.99103058,0
+IFF.US,D,20151228,000000,102.19,103.293,102.013,103.254,221268.99722976,0
+IFF.US,D,20151229,000000,104.15,104.761,103.353,103.954,182070.32685894,0
+IFF.US,D,20151230,000000,103.874,104.761,103.263,103.491,228456.38454038,0
+IFF.US,D,20151231,000000,103.175,103.904,102.644,102.672,271364.47768421,0
+IFF.US,D,20160104,000000,101.51,101.55,100.329,101.264,589119.07372067,0
+IFF.US,D,20160105,000000,101.589,102.22,101.038,102.062,312396.54091985,0
+IFF.US,D,20160106,000000,100.535,101.254,99.8555,100.555,524675.21300513,0
+IFF.US,D,20160107,000000,99.2346,100.377,98.1513,100.043,778533.12371593,0
+IFF.US,D,20160108,000000,100.377,100.722,99.6879,99.8258,803439.24804912,0
+IFF.US,D,20160111,000000,100.653,101.362,100.053,100.958,533555.90003809,0
+IFF.US,D,20160112,000000,101.825,102.624,100.722,101.52,734694.12179189,0
+IFF.US,D,20160113,000000,101.983,102.052,99.3923,99.5798,786691.01134703,0
+IFF.US,D,20160114,000000,99.6195,101.106,99.2644,100.585,453293.69623297,0
+IFF.US,D,20160115,000000,98.6142,99.3041,96.5456,98.959,729061.97139649,0
+IFF.US,D,20160119,000000,99.6095,100.673,96.3141,97.3878,807455.25146731,0
+IFF.US,D,20160120,000000,95.6177,96.6628,94.1756,95.929,810732.21280047,0
+IFF.US,D,20160121,000000,96.1988,97.7424,95.3497,95.9004,689706.9652,0
+IFF.US,D,20160122,000000,97.3681,98.6438,96.8559,97.8892,479359.14207869,0
+IFF.US,D,20160125,000000,94.5252,95.5123,92.7393,94.7341,1469902.9336073,0
+IFF.US,D,20160126,000000,94.7982,96.517,94.7982,95.9979,717105.32623483,0
+IFF.US,D,20160127,000000,95.8433,96.4688,94.9331,95.7044,706190.24313259,0
+IFF.US,D,20160128,000000,96.4688,97.0076,94.9696,96.2757,744206.24313377,0
+IFF.US,D,20160129,000000,97.1052,100.387,96.7584,100.347,794338.26962542,0
+IFF.US,D,20160201,000000,99.8654,102.161,98.9984,101.648,975208.66826386,0
+IFF.US,D,20160202,000000,100.505,101.048,99.7276,100.604,519171.98890754,0
+IFF.US,D,20160203,000000,101.068,103.471,100.289,103.471,704246.19698854,0
+IFF.US,D,20160204,000000,102.978,104.987,102.88,104.092,642518.92503617,0
+IFF.US,D,20160205,000000,104.092,104.416,101.058,102.456,809016.57938874,0
+IFF.US,D,20160208,000000,101.214,101.589,99.2346,100.062,690292.71696246,0
+IFF.US,D,20160209,000000,98.8703,100.653,98.8408,100.249,869733.75948038,0
+IFF.US,D,20160210,000000,100.239,102.762,98.0921,98.9787,1247414.7199707,0
+IFF.US,D,20160211,000000,86.241,90.3684,83.4443,86.233,5266100.2112312,0
+IFF.US,D,20160212,000000,86.6792,92.5178,86.6792,91.6026,2281512.2512999,0
+IFF.US,D,20160216,000000,90.6874,92.7108,89.6541,91.4243,1283959.7419758,0
+IFF.US,D,20160217,000000,92.2675,93.4003,90.852,91.0253,1196114.2354573,0
+IFF.US,D,20160218,000000,91.2145,91.8233,89.5349,90.4511,840540.58195329,0
+IFF.US,D,20160219,000000,90.4048,90.5969,89.267,90.4609,895478.41233313,0
+IFF.US,D,20160222,000000,91.1879,92.3049,90.2885,90.3614,1189522.7515861,0
+IFF.US,D,20160223,000000,89.5439,90.2344,88.2012,88.7685,659637.69794848,0
+IFF.US,D,20160224,000000,88.084,91.6667,87.7963,91.1338,1198125.2826695,0
+IFF.US,D,20160225,000000,91.1682,91.5819,89.4099,90.1241,641957.53729849,0
+IFF.US,D,20160226,000000,90.5506,90.7407,89.1084,89.3379,806056.35037776,0
+IFF.US,D,20160229,000000,89.3635,90.4511,88.6218,88.6504,705238.0158307,0
+IFF.US,D,20160301,000000,89.5074,92.0814,89.2848,91.4805,774681.577465,0
+IFF.US,D,20160302,000000,90.788,91.3691,89.7516,90.7978,690188.15468944,0
+IFF.US,D,20160303,000000,90.8953,91.0352,89.7616,90.2432,890627.94106617,0
+IFF.US,D,20160304,000000,90.587,91.6843,90.0512,91.315,639890.65586283,0
+IFF.US,D,20160307,000000,90.8865,92.1739,90.7052,91.3337,810664.19656461,0
+IFF.US,D,20160308,000000,90.3516,93.688,90.0512,91.9711,1316239.0293086,0
+IFF.US,D,20160309,000000,92.0538,92.6576,91.0519,92.2675,656617.57404323,0
+IFF.US,D,20160310,000000,92.6754,93.5195,91.4608,92.4153,559639.6189024,0
+IFF.US,D,20160311,000000,93.5934,94.9242,92.9069,94.3834,507998.03804199,0
+IFF.US,D,20160314,000000,93.8475,95.5221,93.688,94.6858,480923.51550322,0
+IFF.US,D,20160315,000000,94.4504,95.0287,93.9973,94.6562,599173.29461396,0
+IFF.US,D,20160316,000000,94.148,96.0827,94.148,95.6374,402059.19761995,0
+IFF.US,D,20160317,000000,95.7516,96.9978,95.1705,96.8619,469999.29589168,0
+IFF.US,D,20160318,000000,97.115,98.7718,96.8264,97.5563,1121493.3185568,0
+IFF.US,D,20160321,000000,97.5563,97.9375,96.7978,97.7809,571772.90324373,0
+IFF.US,D,20160322,000000,97.713,98.9787,95.9585,98.5945,694874.16878914,0
+IFF.US,D,20160323,000000,98.2301,98.7226,97.2805,97.9966,469856.1572461,0
+IFF.US,D,20160324,000000,97.0953,98.1119,96.3526,97.6439,779055.93508104,0
+IFF.US,D,20160328,000000,97.8005,98.3877,97.713,98.1611,277782.36787883,0
+IFF.US,D,20160329,000000,97.7612,99.097,97.3681,98.9886,419309.94233316,0
+IFF.US,D,20160330,000000,99.5401,100.191,98.4665,98.8014,529457.66803626,0
+IFF.US,D,20160331,000000,98.8901,99.2842,97.7907,98.1021,445274.88657666,0
+IFF.US,D,20160401,000000,97.5957,100.466,97.4096,100.339,556977.84919498,0
+IFF.US,D,20160404,000000,100.397,100.397,98.8703,99.8952,526999.94703639,0
+IFF.US,D,20160405,000000,99.2346,100.269,98.9688,99.4618,647942.96605321,0
+IFF.US,D,20160406,000000,99.678,101.865,99.5302,101.805,579613.04338497,0
+IFF.US,D,20160407,000000,101.116,101.805,100.329,100.594,708707.8590267,0
+IFF.US,D,20160408,000000,101.52,102.584,101.048,101.481,307602.91904404,0
+IFF.US,D,20160411,000000,101.924,102.17,101.058,101.214,341799.85816069,0
+IFF.US,D,20160412,000000,101.412,102.544,101.205,102.22,641805.2621436,0
+IFF.US,D,20160413,000000,102.929,103.51,102.436,103.451,879071.27197799,0
+IFF.US,D,20160414,000000,103.589,103.756,102.702,102.88,565828.08119698,0
+IFF.US,D,20160415,000000,102.88,103.727,102.712,103.461,838856.41874025,0
+IFF.US,D,20160418,000000,102.81,104.761,102.614,104.534,433488.78958847,0
+IFF.US,D,20160419,000000,105.106,106.425,104.623,105.47,648806.87376527,0
+IFF.US,D,20160420,000000,104.958,105.578,102.89,103.461,912593.12457465,0
+IFF.US,D,20160421,000000,103.874,104.13,102.83,103.609,472686.44479158,0
+IFF.US,D,20160422,000000,103.746,104.308,102.978,104.2,450678.62423972,0
+IFF.US,D,20160425,000000,103.677,103.776,102.89,103.569,467323.31383648,0
+IFF.US,D,20160426,000000,103.628,104.534,103.145,103.815,434537.45782178,0
+IFF.US,D,20160427,000000,103.944,104.278,103.273,103.717,261807.68896356,0
+IFF.US,D,20160428,000000,102.83,103.963,102.574,103.027,336097.66119404,0
+IFF.US,D,20160429,000000,102.85,103.185,102.013,103.017,369113.96027647,0
+IFF.US,D,20160502,000000,103.254,103.796,102.909,103.293,506218.44906522,0
+IFF.US,D,20160503,000000,102.436,103.136,101.983,102.929,392671.94190507,0
+IFF.US,D,20160504,000000,102.574,103.864,102.17,102.318,472912.82718851,0
+IFF.US,D,20160505,000000,102.85,103.323,102.072,102.298,358517.63983179,0
+IFF.US,D,20160506,000000,101.924,102.367,100.968,102.269,712672.08889225,0
+IFF.US,D,20160509,000000,102.358,103.451,102.131,103.363,885672.90752617,0
+IFF.US,D,20160510,000000,105.195,109.962,104.348,108.859,2140171.4677022,0
+IFF.US,D,20160511,000000,108.672,109.223,106.544,106.593,935688.18973239,0
+IFF.US,D,20160512,000000,107.154,108.938,106.721,108.79,915460.973325,0
+IFF.US,D,20160513,000000,108.564,109.331,108.229,108.868,858370.98742277,0
+IFF.US,D,20160516,000000,108.8,110.484,108.79,110.208,866469.99532732,0
+IFF.US,D,20160517,000000,109.587,110.12,108.987,109.933,1311160.1453092,0
+IFF.US,D,20160518,000000,109.509,110.208,108.83,109.213,1208500.2965557,0
+IFF.US,D,20160519,000000,109.105,110.484,108.455,110.376,513113.46807847,0
+IFF.US,D,20160520,000000,110.947,111.361,109.893,110.406,677501.60395202,0
+IFF.US,D,20160523,000000,110.198,110.445,109.341,110.316,381773.10148601,0
+IFF.US,D,20160524,000000,110.504,110.799,109.135,110.602,469371.92225356,0
+IFF.US,D,20160525,000000,110.652,111.509,110.652,111.223,318970.76694015,0
+IFF.US,D,20160526,000000,111.272,111.479,110.947,111.183,522852.98698499,0
+IFF.US,D,20160527,000000,111.173,111.548,110.514,111.518,295180.31190842,0
+IFF.US,D,20160531,000000,111.391,111.627,110.406,111.223,595785.68000159,0
+IFF.US,D,20160601,000000,111.223,111.598,110.563,111.173,714779.57703587,0
+IFF.US,D,20160602,000000,111.095,111.095,110.11,111.007,518186.26107158,0
+IFF.US,D,20160603,000000,110.819,111.007,109.745,110.671,674108.91350116,0
+IFF.US,D,20160606,000000,111.145,111.784,110.632,111.105,574151.44116305,0
+IFF.US,D,20160607,000000,111.302,112.267,110.888,111.706,365183.23094501,0
+IFF.US,D,20160608,000000,111.892,113.203,111.105,112.976,441464.96220141,0
+IFF.US,D,20160609,000000,112.257,112.621,111.676,111.932,559305.62872935,0
+IFF.US,D,20160610,000000,111.243,111.41,109.933,111.045,842593.25104116,0
+IFF.US,D,20160613,000000,110.819,110.888,109.745,109.785,467348.69302897,0
+IFF.US,D,20160614,000000,109.145,110.13,107.342,109.814,910849.06646736,0
+IFF.US,D,20160615,000000,110.445,110.445,108.74,108.83,604119.19164466,0
+IFF.US,D,20160616,000000,108.494,108.8,107.292,108.593,890259.43519134,0
+IFF.US,D,20160617,000000,108.612,108.652,107.174,108.219,659696.57767503,0
+IFF.US,D,20160620,000000,108.83,109.962,108.79,109.509,803217.94149069,0
+IFF.US,D,20160621,000000,110.021,110.326,109.549,109.745,500830.95408535,0
+IFF.US,D,20160622,000000,109.972,110.178,109.026,109.401,839371.10876376,0
+IFF.US,D,20160623,000000,110.425,111.263,109.775,110.198,657179.97694861,0
+IFF.US,D,20160624,000000,107.194,109.322,105.421,105.806,1428424.196584,0
+IFF.US,D,20160627,000000,104.889,105.283,102.052,103.549,1678405.1818513,0
+IFF.US,D,20160628,000000,103.954,104.977,103.145,104.919,707744.46488013,0
+IFF.US,D,20160629,000000,106.002,107.529,105.796,107.254,976279.67018656,0
+IFF.US,D,20160630,000000,107.825,109.243,107.224,109.213,781095.40698881,0
+IFF.US,D,20160701,000000,109.529,110.977,108.849,109.174,433546.65414732,0
+IFF.US,D,20160705,000000,108.849,109.302,108.051,108.868,449675.63855287,0
+IFF.US,D,20160706,000000,108.662,110.07,108.406,109.982,697723.74452091,0
+IFF.US,D,20160707,000000,109.952,111.263,109.765,110.474,514991.52832207,0
+IFF.US,D,20160708,000000,111.302,112.385,111.223,112.208,534414.73191165,0
+IFF.US,D,20160711,000000,112.603,112.888,111.892,112.06,251914.87973445,0
+IFF.US,D,20160712,000000,112.878,113.883,111.892,113.626,481041.27495633,0
+IFF.US,D,20160713,000000,113.863,114.651,113.686,114.533,443830.30294064,0
+IFF.US,D,20160714,000000,115.252,115.489,113.903,114.129,387795.07627792,0
+IFF.US,D,20160715,000000,114.474,114.946,114.169,114.434,408528.86136721,0
+IFF.US,D,20160718,000000,114.227,114.966,113.705,114.523,303056.99808683,0
+IFF.US,D,20160719,000000,114.041,115.311,114.001,114.779,375418.15168877,0
+IFF.US,D,20160720,000000,115.163,116.512,114.257,116.01,366855.21214566,0
+IFF.US,D,20160721,000000,115.655,115.873,114.651,115.064,252643.77014251,0
+IFF.US,D,20160722,000000,115.242,116.434,114.898,116.099,291528.75369425,0
+IFF.US,D,20160725,000000,116.168,117.163,115.961,117.153,388683.34801475,0
+IFF.US,D,20160726,000000,117.409,117.409,116.01,116.424,342379.51891695,0
+IFF.US,D,20160727,000000,116.384,116.384,114.641,115.36,387977.80646378,0
+IFF.US,D,20160728,000000,115.114,115.735,114.976,115.419,281418.6985775,0
+IFF.US,D,20160729,000000,115.37,115.675,114.7,115.409,410000.85453111,0
+IFF.US,D,20160801,000000,115.498,115.715,114.779,115.527,365365.96113087,0
+IFF.US,D,20160802,000000,115.36,115.399,114.562,115.064,333456.19484062,0
+IFF.US,D,20160803,000000,115.341,116.109,114.552,116.109,315848.11109727,0
+IFF.US,D,20160804,000000,116.296,118.443,116.148,117.596,559575.66333735,0
+IFF.US,D,20160805,000000,117.842,117.932,114.888,116.079,735631.12157829,0
+IFF.US,D,20160808,000000,115.774,116.02,114.474,114.946,888739.72914557,0
+IFF.US,D,20160809,000000,118.108,121.094,117.065,118.118,1532286.0038934,0
+IFF.US,D,20160810,000000,118.207,118.473,116.464,117.399,485673.48516798,0
+IFF.US,D,20160811,000000,117.606,118.296,117.37,117.842,247350.68575867,0
+IFF.US,D,20160812,000000,117.331,118.178,117.075,117.439,381951.77100108,0
+IFF.US,D,20160815,000000,117.804,117.823,117.193,117.704,337785.88507788,0
+IFF.US,D,20160816,000000,117.656,117.656,115.902,116.109,456182.86350501,0
+IFF.US,D,20160817,000000,116.247,116.512,115.489,116.247,272918.69943175,0
+IFF.US,D,20160818,000000,116.394,118.108,116.394,117.97,372255.90430563,0
+IFF.US,D,20160819,000000,117.616,119.31,117.133,119.123,378986.4661516,0
+IFF.US,D,20160822,000000,119.025,119.182,118.306,119.172,180148.61440428,0
+IFF.US,D,20160823,000000,119.99,120.483,119.005,119.606,236744.21363699,0
+IFF.US,D,20160824,000000,119.576,120.089,119.192,119.399,323646.62936285,0
+IFF.US,D,20160825,000000,119.212,120.157,118.817,119.99,198537.36210834,0
+IFF.US,D,20160826,000000,120.197,120.551,117.557,118.158,359235.36339515,0
+IFF.US,D,20160829,000000,118.227,119.31,118.227,119.054,299850.08332493,0
+IFF.US,D,20160830,000000,119.399,120.591,119.074,119.901,482014.82077991,0
+IFF.US,D,20160831,000000,119.704,120.375,119.646,120.019,413853.41594974,0
+IFF.US,D,20160901,000000,119.714,120.237,119.113,119.832,386251.00620736,0
+IFF.US,D,20160902,000000,120.453,120.64,119.704,120.413,324229.33562221,0
+IFF.US,D,20160906,000000,120.748,120.876,119.636,120.197,283244.98526844,0
+IFF.US,D,20160907,000000,120.522,120.699,119.556,120.69,381882.73959753,0
+IFF.US,D,20160908,000000,120.63,120.64,119.97,120.069,383144.59304769,0
+IFF.US,D,20160909,000000,119.182,119.38,116.7,116.71,596922.66782474,0
+IFF.US,D,20160912,000000,116.03,117.133,115.705,116.927,765317.6706072,0
+IFF.US,D,20160913,000000,117.251,119.478,116.602,116.937,696305.55524507,0
+IFF.US,D,20160914,000000,117.113,117.113,116.04,116.562,353283.43517451,0
+IFF.US,D,20160915,000000,116.444,117.449,116.03,117.183,313781.22966162,0
+IFF.US,D,20160916,000000,117.094,117.942,116.237,117.665,523805.21428687,0
+IFF.US,D,20160919,000000,118.158,119.448,118.158,119.36,352957.56634304,0
+IFF.US,D,20160920,000000,120.305,120.355,119.566,119.714,440910.68063762,0
+IFF.US,D,20160921,000000,120.237,122.295,120.237,122.226,554567.84107699,0
+IFF.US,D,20160922,000000,123.123,123.635,122.63,123.477,393066.84214008,0
+IFF.US,D,20160923,000000,123.299,123.477,122.59,122.59,661796.95964476,0
+IFF.US,D,20160926,000000,121.911,122.58,121.901,122.009,354502.65158129,0
+IFF.US,D,20160927,000000,121.911,122.925,121.359,122.896,247685.69109941,0
+IFF.US,D,20160928,000000,123.251,123.654,122.344,123.546,411042.41659054,0
+IFF.US,D,20160929,000000,123.477,124.216,122.837,123.527,547658.60971595,0
+IFF.US,D,20160930,000000,123.654,124.787,123.319,124.383,424045.69965012,0
+IFF.US,D,20161003,000000,124.344,124.975,123.437,123.527,497496.12819334,0
+IFF.US,D,20161004,000000,123.477,124.246,122.029,122.197,310564.16322273,0
+IFF.US,D,20161005,000000,122.414,122.58,120.542,120.571,739626.8216425,0
+IFF.US,D,20161006,000000,119.911,120.768,119.212,120.275,816078.08590467,0
+IFF.US,D,20161007,000000,120.502,120.502,118.561,119.576,421871.21043835,0
+IFF.US,D,20161010,000000,120.384,120.69,119.478,119.793,309751.01389563,0
+IFF.US,D,20161011,000000,119.655,119.655,117.508,117.882,262400.54689991,0
+IFF.US,D,20161012,000000,117.567,117.567,114.257,114.306,961445.02459754,0
+IFF.US,D,20161013,000000,113.104,113.794,111.696,113.282,978324.21793283,0
+IFF.US,D,20161014,000000,113.981,113.981,112.503,112.523,532836.14613932,0
+IFF.US,D,20161017,000000,112.839,113.164,111.922,112.336,508866.00642484,0
+IFF.US,D,20161018,000000,113.193,113.212,111.824,113.104,410376.46657984,0
+IFF.US,D,20161019,000000,113.203,113.636,112.001,112.621,489732.12562954,0
+IFF.US,D,20161020,000000,112.533,113.282,112.277,112.435,310498.17732228,0
+IFF.US,D,20161021,000000,111.892,113.026,111.479,112.898,297798.42940476,0
+IFF.US,D,20161024,000000,113.312,113.903,112.996,113.548,423136.1093916,0
+IFF.US,D,20161025,000000,113.184,113.538,112.12,113.528,411674.86606717,0
+IFF.US,D,20161026,000000,113.41,115.399,113.222,114.908,854899.11389136,0
+IFF.US,D,20161027,000000,115.084,116.316,114.858,116.06,828617.4373257,0
+IFF.US,D,20161028,000000,116.237,117.429,116.237,117.055,934847.63087742,0
+IFF.US,D,20161031,000000,117.37,117.37,113.696,113.794,835171.359992,0
+IFF.US,D,20161101,000000,113.903,116.582,113.903,116.454,902165.32196804,0
+IFF.US,D,20161102,000000,116.424,116.562,113.528,113.676,567779.23351492,0
+IFF.US,D,20161103,000000,113.686,113.961,112.445,112.513,436993.14848625,0
+IFF.US,D,20161104,000000,112.75,113.45,111.272,111.952,822224.92632358,0
+IFF.US,D,20161107,000000,113.134,114.828,112.593,114.099,822356.89812448,0
+IFF.US,D,20161108,000000,108.229,111.007,104.18,109.657,2524695.6736532,0
+IFF.US,D,20161109,000000,107.637,108.8,106.14,107.903,1769989.5510062,0
+IFF.US,D,20161110,000000,108.248,108.426,102.692,103.077,2476062.0346856,0
+IFF.US,D,20161111,000000,103.027,104.12,102.692,103.017,782498.36874916,0
+IFF.US,D,20161114,000000,103.077,103.579,101.55,102.259,963206.34055573,0
+IFF.US,D,20161115,000000,102.298,103.579,102.121,102.732,684968.16237994,0
+IFF.US,D,20161116,000000,102.732,105.332,102.534,105.125,740106.99596424,0
+IFF.US,D,20161117,000000,105.47,105.746,103.776,103.944,797407.12158022,0
+IFF.US,D,20161118,000000,103.667,104.603,102.072,104.239,700462.66697347,0
+IFF.US,D,20161121,000000,104.042,105.253,104.042,104.446,476182.68234776,0
+IFF.US,D,20161122,000000,104.367,105.145,104.14,104.712,859232.86479942,0
+IFF.US,D,20161123,000000,104.396,105.49,104.308,104.702,717019.03698039,0
+IFF.US,D,20161125,000000,104.692,106.042,104.653,104.741,419600.28029515,0
+IFF.US,D,20161128,000000,104.919,105.411,104.229,104.721,520527.23778603,0
+IFF.US,D,20161129,000000,104.771,106.042,104.406,105.52,396721.44585735,0
+IFF.US,D,20161130,000000,105.431,105.806,104.849,105.332,648377.45782849,0
+IFF.US,D,20161201,000000,105.352,105.696,102.742,103.106,887447.42066444,0
+IFF.US,D,20161202,000000,103.52,104.554,102.998,104.466,698108.49307893,0
+IFF.US,D,20161205,000000,104.939,105.52,103.658,105.293,725986.0132678,0
+IFF.US,D,20161206,000000,105.322,106.249,104.712,105.963,614943.92482167,0
+IFF.US,D,20161207,000000,105.756,108.82,105.756,108.475,630317.62445898,0
+IFF.US,D,20161208,000000,108.475,109.765,107.893,109.421,756072.53837021,0
+IFF.US,D,20161209,000000,109.421,109.844,107.983,109.036,558087.42749026,0
+IFF.US,D,20161212,000000,109.44,109.677,106.958,107.214,513160.16579263,0
+IFF.US,D,20161213,000000,107.224,107.647,105.51,105.924,841696.85796273,0
+IFF.US,D,20161214,000000,106.327,106.751,102.948,103.037,919854.61912732,0
+IFF.US,D,20161215,000000,102.998,104.593,102.682,104.554,731629.33050788,0
+IFF.US,D,20161216,000000,103.806,104.406,101.471,102.692,1678417.3638638,0
+IFF.US,D,20161219,000000,102.988,103.225,102.072,102.584,713858.81993266,0
+IFF.US,D,20161220,000000,102.574,102.998,101.787,102.506,429985.44585838,0
+IFF.US,D,20161221,000000,102.781,103.786,101.993,102.88,614436.34097205,0
+IFF.US,D,20161222,000000,102.614,103.855,102.466,103.855,536309.03483843,0
+IFF.US,D,20161223,000000,103.855,104.239,103.195,103.421,692769.72614861,0
+IFF.US,D,20161227,000000,103.796,104.456,103.549,104.14,641697.65436748,0
+IFF.US,D,20161228,000000,104.16,104.584,103.756,103.934,462686.02778635,0
+IFF.US,D,20161229,000000,103.954,104.288,103.806,104.022,475839.55566542,0
+IFF.US,D,20161230,000000,103.983,104.357,102.81,103.077,576788.84684569,0
+IFF.US,D,20170103,000000,103.619,104.692,102.121,102.515,607387.01646852,0
+IFF.US,D,20170104,000000,102.367,103.363,101.058,102.702,806938.5311084,0
+IFF.US,D,20170105,000000,102.308,102.742,100.722,101.55,1154739.0455393,0
+IFF.US,D,20170106,000000,101.176,101.933,98.9984,101.481,1159037.2655779,0
+IFF.US,D,20170109,000000,100.84,101.639,99.2941,101.106,813896.490519,0
+IFF.US,D,20170110,000000,101.491,101.973,100.968,101.038,561813.09294647,0
+IFF.US,D,20170111,000000,100.87,101.933,100.387,101.737,695397.99532195,0
+IFF.US,D,20170112,000000,101.53,102.121,100.565,100.85,627419.32067765,0
+IFF.US,D,20170113,000000,101.116,102.525,101.116,102.052,488867.20274979,0
+IFF.US,D,20170117,000000,102.111,103.027,101.796,102.19,531154.01326168,0
+IFF.US,D,20170118,000000,102.554,103.145,102.111,103.077,572852.02650803,0
+IFF.US,D,20170119,000000,102.939,103.234,102.033,102.8,532995.52746811,0
+IFF.US,D,20170120,000000,102.968,104.466,102.86,103.323,521534.28414367,0
+IFF.US,D,20170123,000000,103.057,103.145,102.21,102.682,360734.76608693,0
+IFF.US,D,20170124,000000,102.89,104.682,102.17,104.564,426930.80625136,0
+IFF.US,D,20170125,000000,105.007,105.224,104.613,104.811,476280.13844689,0
+IFF.US,D,20170126,000000,104.987,105.293,104.505,104.721,298927.29588632,0
+IFF.US,D,20170127,000000,104.456,104.899,103.687,104.839,325607.93335779,0
+IFF.US,D,20170130,000000,104.456,104.712,103.658,104.12,475401.00321935,0
+IFF.US,D,20170131,000000,103.815,104.002,101.432,102.554,912721.03570475,0
+IFF.US,D,20170201,000000,102.712,102.899,101.264,101.943,1062894.7934536,0
+IFF.US,D,20170202,000000,101.973,103.323,100.427,102.22,2024666.7020502,0
+IFF.US,D,20170203,000000,102.515,103.619,101.559,103.195,799345.07671807,0
+IFF.US,D,20170206,000000,102.83,103.244,101.933,102.762,417007.54199128,0
+IFF.US,D,20170207,000000,103.017,103.116,101.757,102.131,767162.23031672,0
+IFF.US,D,20170208,000000,102.131,103.707,101.737,103.145,731017.18438523,0
+IFF.US,D,20170209,000000,103.165,104.367,102.8,103.008,1501505.1040847,0
+IFF.US,D,20170210,000000,103.441,104.19,102.84,103.145,1540082.4918235,0
+IFF.US,D,20170213,000000,103.599,104.977,102.83,104.977,837575.27710381,0
+IFF.US,D,20170214,000000,104.564,104.919,102.436,103.136,1149075.4249452,0
+IFF.US,D,20170215,000000,102.672,104.328,102.426,104.258,764897.39117972,0
+IFF.US,D,20170216,000000,105.736,110.524,104.949,108.504,2211062.6584757,0
+IFF.US,D,20170217,000000,108.189,108.366,106.82,107.066,1007833.1126144,0
+IFF.US,D,20170221,000000,106.859,107.755,105.914,106.387,764106.57554201,0
+IFF.US,D,20170222,000000,106.357,107.45,105.864,107.272,644224.40677089,0
+IFF.US,D,20170223,000000,109.381,112.277,108.445,109.459,1238692.3990989,0
+IFF.US,D,20170224,000000,109.401,109.607,108.484,109.341,590741.31170406,0
+IFF.US,D,20170227,000000,109.44,109.469,108.583,109.194,529210.98228534,0
+IFF.US,D,20170228,000000,109.204,110.406,109.135,109.952,578686.19527557,0
+IFF.US,D,20170301,000000,110.336,112.317,110.238,111.193,714196.8707765,0
+IFF.US,D,20170302,000000,111.055,111.489,109.765,110.346,636341.62958628,0
+IFF.US,D,20170303,000000,110.288,110.829,108.948,109.449,394744.91434692,0
+IFF.US,D,20170306,000000,108.83,109.449,108.662,108.81,649000.77079582,0
+IFF.US,D,20170307,000000,108.632,109.431,107.893,108.396,501883.68298946,0
+IFF.US,D,20170308,000000,108.297,109.735,108.297,108.72,694546.26962229,0
+IFF.US,D,20170309,000000,108.712,108.712,107.706,108.169,576154.36703366,0
+IFF.US,D,20170310,000000,108.958,109.667,108.76,109.637,542463.99659894,0
+IFF.US,D,20170313,000000,109.696,110.898,109.026,110.76,706349.62446137,0
+IFF.US,D,20170314,000000,110.326,110.907,109.795,110.425,561735.94020133,0
+IFF.US,D,20170315,000000,110.671,112.346,110.238,112.06,653386.29525655,0
+IFF.US,D,20170316,000000,112.238,112.917,111.774,112.799,652968.04616446,0
+IFF.US,D,20170317,000000,113.37,115.685,113.124,115.557,1398016.8784886,0
+IFF.US,D,20170320,000000,115.508,118.523,115.183,118.443,1766706.4986668,0
+IFF.US,D,20170321,000000,118.493,119.862,117.646,118.178,1099151.507832,0
+IFF.US,D,20170322,000000,118.108,119.813,117.665,119.734,880162.57725468,0
+IFF.US,D,20170323,000000,119.005,120.265,118.601,118.709,919710.46531403,0
+IFF.US,D,20170324,000000,118.798,118.917,116.7,117.055,759206.36105777,0
+IFF.US,D,20170327,000000,116.65,117.291,115.823,116.512,1279732.5836761,0
+IFF.US,D,20170328,000000,116.01,116.316,114.798,115.617,960201.44416598,0
+IFF.US,D,20170329,000000,115.498,116.188,115.094,116.001,1106955.101936,0
+IFF.US,D,20170330,000000,115.863,117.261,115.705,116.336,460963.28820073,0
+IFF.US,D,20170331,000000,116.414,117.271,116.04,116.484,566695.03441213,0
+IFF.US,D,20170403,000000,116.66,116.68,115.351,115.655,443349.11345119,0
+IFF.US,D,20170404,000000,116.001,116.414,115.104,115.527,365152.77591404,0
+IFF.US,D,20170405,000000,115.469,116.798,115.469,115.823,692599.17797515,0
+IFF.US,D,20170406,000000,115.931,117.213,115.498,116.917,670554.81138612,0
+IFF.US,D,20170407,000000,116.286,117.065,116.099,116.227,395995.60095238,0
+IFF.US,D,20170410,000000,116.099,116.966,115.823,116.759,426069.94404241,0
+IFF.US,D,20170411,000000,116.798,117.616,116.326,117.251,362532.62808229,0
+IFF.US,D,20170412,000000,117.045,117.045,116.099,116.512,567784.30935342,0
+IFF.US,D,20170413,000000,116.444,117.213,115.961,115.991,263271.56078586,0
+IFF.US,D,20170417,000000,116.286,117.015,115.912,116.897,386259.12754896,0
+IFF.US,D,20170418,000000,116.414,118.453,116.119,117.852,376910.44820664,0
+IFF.US,D,20170419,000000,117.852,118.827,117.567,118.227,416848.1606625,0
+IFF.US,D,20170420,000000,118.503,119.616,118.118,119.37,305037.59026805,0
+IFF.US,D,20170421,000000,119.536,120.019,119.31,119.626,322512.6870428,0
+IFF.US,D,20170424,000000,120.483,121.665,120.256,121.3,452982.0397493,0
+IFF.US,D,20170425,000000,122.078,122.916,121.034,122.256,429659.57702693,0
+IFF.US,D,20170426,000000,122.216,122.866,121.813,122.009,430702.15425405,0
+IFF.US,D,20170427,000000,122.285,123.221,122.019,122.798,435010.52596963,0
+IFF.US,D,20170428,000000,122.68,122.68,121.595,121.813,343161.19804536,0
+IFF.US,D,20170501,000000,122.334,122.423,121.359,122.157,222330.86264316,0
+IFF.US,D,20170502,000000,122.059,122.118,119.872,121.468,347251.30870561,0
+IFF.US,D,20170503,000000,121.713,122.177,120.857,122.039,307654.6925967,0
+IFF.US,D,20170504,000000,122.088,122.817,121.014,121.704,625865.09893011,0
+IFF.US,D,20170505,000000,122.128,122.916,122.019,122.394,646076.07265431,0
+IFF.US,D,20170508,000000,122.394,122.58,120.315,120.748,1003624.2273333,0
+IFF.US,D,20170509,000000,117.557,117.557,112.937,113.35,1990268.7597291,0
+IFF.US,D,20170510,000000,112.868,114.651,112.868,114.543,693265.12798584,0
+IFF.US,D,20170511,000000,114.503,115.114,113.863,114.986,397025.99616712,0
+IFF.US,D,20170512,000000,114.868,115.045,114.237,114.878,409601.89362532,0
+IFF.US,D,20170515,000000,115.084,116.828,114.73,116.444,511227.28649328,0
+IFF.US,D,20170516,000000,116.434,117.35,116.03,117.025,418593.2339375,0
+IFF.US,D,20170517,000000,116.109,118.561,116.109,117.015,740077.55610097,0
+IFF.US,D,20170518,000000,116.266,118.729,115.439,118,463559.07200769,0
+IFF.US,D,20170519,000000,118.217,119.005,117.922,118.483,383133.426203,0
+IFF.US,D,20170522,000000,119.182,119.606,118.671,119.399,330559.92139469,0
+IFF.US,D,20170523,000000,119.458,120.463,119.212,119.98,343258.65414449,0
+IFF.US,D,20170524,000000,119.626,121.733,119.626,121.192,500665.48175037,0
+IFF.US,D,20170525,000000,121.192,122.088,120.916,121.645,1257894.29613,0
+IFF.US,D,20170526,000000,121.695,122.059,121.3,121.675,277785.41338192,0
+IFF.US,D,20170530,000000,121.231,121.389,120.039,120.423,521719.04466494,0
+IFF.US,D,20170531,000000,120.581,121.34,119.911,121.182,488110.90281385,0
+IFF.US,D,20170601,000000,121.034,122.837,120.936,121.428,468849.11088845,0
+IFF.US,D,20170602,000000,121.468,122.462,121.29,122.374,318531.19932637,0
+IFF.US,D,20170605,000000,122.542,123.447,122.128,122.561,371973.68768524,0
+IFF.US,D,20170606,000000,122.059,122.768,121.458,122.009,395343.86328947,0
+IFF.US,D,20170607,000000,121.468,122.758,121.054,121.162,412536.74344382,0
+IFF.US,D,20170608,000000,120.976,121.132,118.759,119.261,591335.18480811,0
+IFF.US,D,20170609,000000,119.626,120.611,119.408,120.591,549570.17049363,0
+IFF.US,D,20170612,000000,120.739,121.113,119.734,119.901,338036.6314996,0
+IFF.US,D,20170613,000000,119.626,120.394,118.178,119.961,502029.86713814,0
+IFF.US,D,20170614,000000,120.089,120.67,118.671,119.97,552433.95857318,0
+IFF.US,D,20170615,000000,119.428,119.872,117.832,118.729,807555.75306954,0
+IFF.US,D,20170616,000000,118.759,119.162,117.794,118.266,1291787.7001046,0
+IFF.US,D,20170619,000000,118.739,120.089,118.237,119.646,442757.27068254,0
+IFF.US,D,20170620,000000,119.704,120.709,119.566,119.694,425186.74814407,0
+IFF.US,D,20170621,000000,120.256,120.739,119.281,119.606,516885.83124885,0
+IFF.US,D,20170622,000000,119.931,119.931,118.621,119.34,351169.85602468,0
+IFF.US,D,20170623,000000,119.418,120.729,119.054,120.227,458952.24098854,0
+IFF.US,D,20170626,000000,120.522,121.871,119.862,121.034,451607.50268452,0
+IFF.US,D,20170627,000000,121.034,121.074,119.478,119.556,335598.19868602,0
+IFF.US,D,20170628,000000,120.325,120.936,119.783,120,426836.39565534,0
+IFF.US,D,20170629,000000,120.118,120.118,116.897,117.872,478830.23970738,0
+IFF.US,D,20170630,000000,118.197,120.029,118.197,119.212,475676.11366584,0
+IFF.US,D,20170703,000000,119.724,120.137,119.064,119.123,168807.16086836,0
+IFF.US,D,20170705,000000,119.202,119.576,118.188,118.513,455100.69473762,0
+IFF.US,D,20170706,000000,117.704,117.872,116.582,116.69,312936.61013585,0
+IFF.US,D,20170707,000000,116.739,117.103,116.119,116.454,467990.27901489,0
+IFF.US,D,20170710,000000,116.414,117.005,115.803,116.286,368813.4706375,0
+IFF.US,D,20170711,000000,116.404,116.877,115.627,116.542,327035.25914291,0
+IFF.US,D,20170712,000000,117.203,118.069,116.927,117.942,401294.77634242,0
+IFF.US,D,20170713,000000,117.932,117.96,116.582,117.213,584975.15917237,0
+IFF.US,D,20170714,000000,117.399,118.651,116.966,118.079,444043.48815748,0
+IFF.US,D,20170717,000000,118.108,118.679,117.567,118.207,436663.218984,0
+IFF.US,D,20170718,000000,118.118,119.803,118.118,119.271,343748.98014323,0
+IFF.US,D,20170719,000000,119.556,120.345,118.897,119.418,419017.57403578,0
+IFF.US,D,20170720,000000,119.34,119.34,117.153,117.784,445912.41189178,0
+IFF.US,D,20170721,000000,117.616,117.616,116.03,117.459,459846.60373157,0
+IFF.US,D,20170724,000000,117.34,117.34,115.941,117.005,421494.58322193,0
+IFF.US,D,20170725,000000,117.606,119.094,117.311,117.429,597314.52255665,0
+IFF.US,D,20170726,000000,117.488,118.266,117.241,117.794,572670.31148986,0
+IFF.US,D,20170727,000000,117.784,118.542,117.537,117.96,509523.83509395,0
+IFF.US,D,20170728,000000,118.01,118.158,117.084,117.586,385670.3302834,0
+IFF.US,D,20170731,000000,117.774,118.306,117.321,117.616,499669.60223741,0
+IFF.US,D,20170801,000000,118.04,119.34,117.862,118.837,505011.41467082,0
+IFF.US,D,20170802,000000,118.651,119.734,117.942,118.178,721120.31448533,0
+IFF.US,D,20170803,000000,118.335,119.084,117.675,118.621,761099.64881686,0
+IFF.US,D,20170804,000000,118.641,119.222,118.561,119.035,394270.83103137,0
+IFF.US,D,20170807,000000,119.005,119.626,118.808,119.044,497953.96882569,0
+IFF.US,D,20170808,000000,118.946,120.089,118.661,118.907,756020.76481754,0
+IFF.US,D,20170809,000000,120.295,123.625,118.877,123.359,1151654.966069,0
+IFF.US,D,20170810,000000,122.896,123.211,120.581,120.847,825921.15191652,0
+IFF.US,D,20170811,000000,121.142,121.142,118.749,119.556,421253.98847721,0
+IFF.US,D,20170814,000000,120.285,121.32,119.99,121.024,318411.40953786,0
+IFF.US,D,20170815,000000,121.162,121.871,120.66,121.034,410367.33007055,0
+IFF.US,D,20170816,000000,121.31,122.482,120.916,122.334,300667.29332282,0
+IFF.US,D,20170817,000000,121.813,122.147,119.418,119.468,278919.35570197,0
+IFF.US,D,20170818,000000,119.271,119.941,118.414,119.064,398722.34139255,0
+IFF.US,D,20170821,000000,119.084,119.488,118.453,119.103,307194.82162895,0
+IFF.US,D,20170822,000000,119.153,120.118,119.064,119.961,203958.35762229,0
+IFF.US,D,20170823,000000,119.025,119.764,118.887,119.33,322243.66760249,0
+IFF.US,D,20170824,000000,119.734,119.97,119.32,119.418,205410.0474322,0
+IFF.US,D,20170825,000000,119.586,120.64,119.586,120.01,191201.76031362,0
+IFF.US,D,20170828,000000,120.325,120.561,119.626,120.217,193316.35463114,0
+IFF.US,D,20170829,000000,119.428,120.473,119.143,120.039,254087.33861083,0
+IFF.US,D,20170830,000000,119.783,121.29,119.783,120.295,290613.07242954,0
+IFF.US,D,20170831,000000,120.69,121.024,120.247,120.847,320043.79919824,0
+IFF.US,D,20170901,000000,121.064,122.216,121.064,121.813,232557.66204531,0
+IFF.US,D,20170905,000000,121.635,123.162,121.428,122.955,387573.76971947,0
+IFF.US,D,20170906,000000,123.379,123.399,121.842,122.798,268864.11964099,0
+IFF.US,D,20170907,000000,123.014,124.275,123.014,124.138,335947.41637456,0
+IFF.US,D,20170908,000000,124.108,125.752,123.891,125.25,303636.6588431,0
+IFF.US,D,20170911,000000,126.068,127.19,125.476,126.393,360129.72613818,0
+IFF.US,D,20170912,000000,126.6,127.28,125.841,126.461,472252.968184,0
+IFF.US,D,20170913,000000,126.353,126.905,126.019,126.393,322505.5808689,0
+IFF.US,D,20170914,000000,126.157,127.082,125.979,126.876,262810.67465041,0
+IFF.US,D,20170915,000000,126.787,127.29,126.471,126.974,446516.43667283,0
+IFF.US,D,20170918,000000,127.19,127.536,126.501,127.299,218141.26554839,0
+IFF.US,D,20170919,000000,127.506,127.791,126.964,127.693,180495.80175742,0
+IFF.US,D,20170920,000000,127.713,128.53,127.28,128.048,302875.28306867,0
+IFF.US,D,20170921,000000,127.891,128.166,126.629,126.964,420911.87696257,0
+IFF.US,D,20170922,000000,127.014,128.176,126.679,127.959,429946.86948581,0
+IFF.US,D,20170925,000000,127.713,128.658,127.25,128.58,290070.97287814,0
+IFF.US,D,20170926,000000,129.072,129.447,127.575,127.605,247477.58172107,0
+IFF.US,D,20170927,000000,127.791,127.791,123.93,125.132,701539.75990236,0
+IFF.US,D,20170928,000000,124.975,127.112,124.975,126.521,286312.82205555,0
+IFF.US,D,20170929,000000,126.511,127.23,126.413,126.826,300185.08866568,0
+IFF.US,D,20171002,000000,127.132,128.343,126.886,128.195,445520.55715987,0
+IFF.US,D,20171003,000000,128.472,129.477,127.969,129.467,397117.36126005,0
+IFF.US,D,20171004,000000,129.417,130.362,128.984,130.136,301084.52724721,0
+IFF.US,D,20171005,000000,130.579,130.865,129.959,130.648,459608.03932225,0
+IFF.US,D,20171006,000000,130.087,130.314,128.638,129.201,334576.93998058,0
+IFF.US,D,20171009,000000,129.181,130.471,129.072,129.89,492248.72635596,0
+IFF.US,D,20171010,000000,129.9,131.634,129.801,131.564,468249.14677819,0
+IFF.US,D,20171011,000000,131.515,131.752,130.452,131.072,330754.83359294,0
+IFF.US,D,20171012,000000,130.796,131.594,130.648,130.943,329086.91306309,0
+IFF.US,D,20171013,000000,131.692,131.958,130.757,131.486,192357.02115535,0
+IFF.US,D,20171016,000000,131.692,132.973,131.171,132.914,251492.56997157,0
+IFF.US,D,20171017,000000,132.737,132.806,131.742,131.84,234436.73745661,0
+IFF.US,D,20171018,000000,131.791,132.185,130.51,130.678,350810.48665915,0
+IFF.US,D,20171019,000000,130.402,131.496,129.663,131.436,177845.1988947,0
+IFF.US,D,20171020,000000,132.008,133.436,131.584,133.416,267367.7624523,0
+IFF.US,D,20171023,000000,133.544,134.007,133.121,133.258,298548.6383345,0
+IFF.US,D,20171024,000000,133.367,133.367,131.672,132.244,244647.29417558,0
+IFF.US,D,20171025,000000,132.264,133.298,131.456,132.382,296421.8620046,0
+IFF.US,D,20171026,000000,132.766,133.367,131.948,133.121,193031.09250766,0
+IFF.US,D,20171027,000000,132.806,133.318,131.692,131.82,257024.21876473,0
+IFF.US,D,20171030,000000,130.915,131.672,129.939,130.244,242117.49626907,0
+IFF.US,D,20171031,000000,130.294,130.845,129.742,130.796,292773.34929352,0
+IFF.US,D,20171101,000000,131.081,132.126,130.875,131.624,300405.38005642,0
+IFF.US,D,20171102,000000,131.939,132.126,130.442,131.506,337819.38561196,0
+IFF.US,D,20171103,000000,131.299,132.215,130.825,131.614,316129.31254996,0
+IFF.US,D,20171106,000000,131.86,131.86,129.939,129.959,385567.79834578,0
+IFF.US,D,20171107,000000,135.751,136.628,132.667,133.111,882266.00472751,0
+IFF.US,D,20171108,000000,132.983,133.002,130.648,130.895,490426.50033582,0
+IFF.US,D,20171109,000000,130.599,130.915,129.821,130.214,263850.20637443,0
+IFF.US,D,20171110,000000,129.033,131.003,129.033,130.244,318070.31319091,0
+IFF.US,D,20171113,000000,130.077,132.934,129.978,132.855,227538.67294027,0
+IFF.US,D,20171114,000000,132.146,133.702,131.644,133.643,263499.9735182,0
+IFF.US,D,20171115,000000,132.747,132.747,131.21,131.289,216389.08609949,0
+IFF.US,D,20171116,000000,131.89,132.52,131.338,131.85,298406.51485662,0
+IFF.US,D,20171117,000000,131.367,132.146,130.875,131.978,236946.23200913,0
+IFF.US,D,20171120,000000,132.323,133.121,131.742,133.062,276829.12540924,0
+IFF.US,D,20171121,000000,133.712,135.062,133.564,134.638,236224.44777497,0
+IFF.US,D,20171122,000000,134.658,135.032,133.495,133.949,230190.29097069,0
+IFF.US,D,20171124,000000,134.175,135.426,134.175,135.189,156209.94488847,0
+IFF.US,D,20171127,000000,135.13,136.017,134.234,134.411,253694.46871122,0
+IFF.US,D,20171128,000000,134.864,137.258,134.864,137.031,254116.77847411,0
+IFF.US,D,20171129,000000,137.169,138.006,136.529,137.13,237732.98697605,0
+IFF.US,D,20171130,000000,137.347,138.982,136.716,137.958,611082.22689375,0
+IFF.US,D,20171201,000000,138.569,138.569,135.347,137.258,316595.27452392,0
+IFF.US,D,20171204,000000,137.81,137.81,136.559,136.923,464135.68726087,0
+IFF.US,D,20171205,000000,137.101,138.312,136.017,137.494,288395.94617439,0
+IFF.US,D,20171206,000000,137.041,137.189,136.164,136.49,296272.6323528,0
+IFF.US,D,20171207,000000,136.815,136.815,135.761,135.997,229308.11024005,0
+IFF.US,D,20171208,000000,136.559,136.578,135.583,135.781,268545.35698342,0
+IFF.US,D,20171211,000000,135.791,135.879,134.716,135.13,281836.94766959,0
+IFF.US,D,20171212,000000,135.14,135.317,134.421,135.101,210526.49263638,0
+IFF.US,D,20171213,000000,135.347,136.066,133.495,135.781,403678.39010025,0
+IFF.US,D,20171214,000000,135.968,135.987,134.52,134.559,234025.59453842,0
+IFF.US,D,20171215,000000,135.367,136.983,135.189,136.775,592824.43582291,0
+IFF.US,D,20171218,000000,137.297,137.948,136.647,136.923,240260.75454717,0
+IFF.US,D,20171219,000000,136.746,137.297,136.086,136.983,275852.53408256,0
+IFF.US,D,20171220,000000,137.287,137.297,135.741,135.81,231035.92566415,0
+IFF.US,D,20171221,000000,135.968,136.204,134.401,134.776,203868.00769705,0
+IFF.US,D,20171222,000000,135.091,135.357,134.49,135.298,183740.27772419,0
+IFF.US,D,20171226,000000,135.643,135.643,134.864,135.081,106088.07007382,0
+IFF.US,D,20171227,000000,135.357,136.145,134.687,135.673,198096.77932686,0
+IFF.US,D,20171228,000000,136.096,137.169,135.545,137.051,255497.40654507,0
+IFF.US,D,20171229,000000,137.396,138.006,136.017,136.037,212692.86050656,0
+IFF.US,D,20180102,000000,136.44,137.78,135.968,137.78,296784.27687322,0
+IFF.US,D,20180103,000000,138.125,139.602,137.74,138.805,273976.50417436,0
+IFF.US,D,20180104,000000,139.307,140.125,136.874,137.041,416783.18992975,0
+IFF.US,D,20180105,000000,137.682,139.879,137.544,139.829,291627.22496108,0
+IFF.US,D,20180108,000000,139.829,139.829,138.539,138.883,233362.69003081,0
+IFF.US,D,20180109,000000,138.982,139.504,137.367,137.485,239829.30827498,0
+IFF.US,D,20180110,000000,137.524,137.968,135.731,137.061,296855.33861217,0
+IFF.US,D,20180111,000000,137.721,137.721,136.244,136.825,436158.68063747,0
+IFF.US,D,20180112,000000,137.396,137.426,135.663,136.983,411405.84662687,0
+IFF.US,D,20180116,000000,137.918,138.529,135.563,135.968,278853.36980152,0
+IFF.US,D,20180117,000000,138.597,140.273,138.125,139.563,877883.52576989,0
+IFF.US,D,20180118,000000,139.268,139.839,136.539,138.283,398483.77698322,0
+IFF.US,D,20180119,000000,138.883,138.883,137.712,138.322,446866.66952907,0
+IFF.US,D,20180122,000000,138.026,138.026,136.116,136.46,497789.51165841,0
+IFF.US,D,20180123,000000,136.411,136.706,134.894,136.42,353943.29417901,0
+IFF.US,D,20180124,000000,136.42,137.031,135.367,136.273,326058.66781624,0
+IFF.US,D,20180125,000000,136.893,138.283,136.48,138.056,514599.67359015,0
+IFF.US,D,20180126,000000,138.391,138.391,136.598,136.795,486528.25637074,0
+IFF.US,D,20180129,000000,136.726,137.149,134.5,134.52,377344.93998192,0
+IFF.US,D,20180130,000000,133.889,134.51,132.411,133.604,480270.76267261,0
+IFF.US,D,20180131,000000,133.889,134.834,132.806,133.949,499855.37792637,0
+IFF.US,D,20180201,000000,133.258,134.115,130.943,131.919,609033.61847669,0
+IFF.US,D,20180202,000000,130.963,131.742,130.206,130.264,427848.51785148,0
+IFF.US,D,20180205,000000,129.555,130.895,125.634,125.654,460703.40526973,0
+IFF.US,D,20180206,000000,124.166,127.053,122.866,126.944,648979.45227413,0
+IFF.US,D,20180207,000000,126.531,129.102,126.048,127.2,395246.40719034,0
+IFF.US,D,20180208,000000,126.689,127.162,122.955,122.995,415430.98655436,0
+IFF.US,D,20180209,000000,124.236,125.91,122.009,125.152,457181.78852107,0
+IFF.US,D,20180212,000000,125.733,127.663,125.28,126.954,304045.77142589,0
+IFF.US,D,20180213,000000,126.225,127.801,124.985,127.506,450435.9991596,0
+IFF.US,D,20180214,000000,126.511,129.348,125.772,129.092,763757.35785347,0
+IFF.US,D,20180215,000000,123.842,129.319,120.413,128.383,842341.48945174,0
+IFF.US,D,20180216,000000,127.969,128.895,126.048,126.413,501758.81736245,0
+IFF.US,D,20180220,000000,126.925,128.392,126.925,126.925,488435.75647761,0
+IFF.US,D,20180221,000000,127.092,127.821,126.048,126.058,551225.90901109,0
+IFF.US,D,20180222,000000,127.162,128.334,127.162,127.162,609395.01817762,0
+IFF.US,D,20180223,000000,128.048,130.048,127.004,129.978,363210.76010538,0
+IFF.US,D,20180226,000000,129.929,130.136,128.255,129.624,261402.63705156,0
+IFF.US,D,20180227,000000,129.92,130.058,127.092,127.092,353886.44478785,0
+IFF.US,D,20180228,000000,127.181,128.009,125.851,125.9,435436.89640331,0
+IFF.US,D,20180301,000000,126.038,126.353,123.024,123.359,426570.42171814,0
+IFF.US,D,20180302,000000,122.876,123.477,122.009,122.856,713982.67039196,0
+IFF.US,D,20180305,000000,122.414,124.147,122.157,123.517,1059016.8528424,0
+IFF.US,D,20180306,000000,124.314,125.023,123.763,124.442,1042904.1111201,0
+IFF.US,D,20180307,000000,123.517,124.895,122.975,124.196,591712.82719223,0
+IFF.US,D,20180308,000000,124.649,124.807,122.935,123.891,790355.76674129,0
+IFF.US,D,20180309,000000,124.767,125.89,124.256,125.704,681849.56720788,0
+IFF.US,D,20180312,000000,125.723,127.309,125.723,126.609,919116.59220997,0
+IFF.US,D,20180313,000000,127.457,127.871,125.496,125.92,289497.40312806,0
+IFF.US,D,20180314,000000,126.265,126.285,123.97,124.166,379261.57659809,0
+IFF.US,D,20180315,000000,124.048,124.837,123.743,123.91,392166.38839084,0
+IFF.US,D,20180316,000000,122.68,123.97,121.576,123.654,939228.07949964,0
+IFF.US,D,20180319,000000,123.004,124.078,122.167,122.856,401479.53686369,0
+IFF.US,D,20180320,000000,123.004,123.004,120.571,120.886,545356.20937407,0
+IFF.US,D,20180321,000000,121.104,122.561,120.67,121.28,442992.78958877,0
+IFF.US,D,20180322,000000,120.748,121.104,118.749,118.779,468082.65927552,0
+IFF.US,D,20180323,000000,119.162,121.064,118.709,118.817,611890.30038236,0
+IFF.US,D,20180326,000000,119.704,121.999,119.704,121.685,463295.12840589,0
+IFF.US,D,20180327,000000,121.753,123.635,121.014,121.3,431209.73810367,0
+IFF.US,D,20180328,000000,121.586,122.522,120.837,121.014,337494.5319482,0
+IFF.US,D,20180329,000000,121.605,123.536,121.152,122.67,319358.56100125,0
+IFF.US,D,20180402,000000,122.6,122.689,119.31,120.137,444971.35143459,0
+IFF.US,D,20180403,000000,120.365,121.733,119.754,121.251,401947.52917304,0
+IFF.US,D,20180404,000000,120.237,122.876,119.704,122.758,288818.25593727,0
+IFF.US,D,20180405,000000,123.428,124.452,122.945,123.891,286775.7385264,0
+IFF.US,D,20180406,000000,123.053,123.881,120.551,121.251,305915.7103279,0
+IFF.US,D,20180409,000000,121.773,123.093,120.886,121.733,351136.35549061,0
+IFF.US,D,20180410,000000,122.63,123.802,121.34,122.768,338007.19163632,0
+IFF.US,D,20180411,000000,121.97,122.738,121.468,122.266,342168.3640355,0
+IFF.US,D,20180412,000000,122.748,123.399,122.344,123.044,884001.94149322,0
+IFF.US,D,20180413,000000,123.527,123.842,122.61,123.379,628175.62061359,0
+IFF.US,D,20180416,000000,124.156,125.9,123.428,125.851,386770.77206938,0
+IFF.US,D,20180417,000000,126.433,127.476,126.167,127.309,452385.12114214,0
+IFF.US,D,20180418,000000,127.467,128.57,127.062,128.156,524941.18694233,0
+IFF.US,D,20180419,000000,127.615,128.077,125.664,126.915,494120.69559336,0
+IFF.US,D,20180420,000000,127.23,127.624,125.556,126.895,1062344.5725606,0
+IFF.US,D,20180423,000000,126.807,127.162,125.723,126.333,430462.57467703,0
+IFF.US,D,20180424,000000,126.609,126.708,123.477,123.93,462239.35399868,0
+IFF.US,D,20180425,000000,123.527,126.058,122.699,125.674,545727.760752,0
+IFF.US,D,20180426,000000,125.989,127.703,124.945,127.29,374568.45632449,0
+IFF.US,D,20180427,000000,127.162,128.255,126.669,127.949,375873.96198572,0
+IFF.US,D,20180430,000000,128.077,128.6,126.433,126.561,363693.97993022,0
+IFF.US,D,20180501,000000,125.89,127.299,124.945,127.299,376846.4926416,0
+IFF.US,D,20180502,000000,126.974,127.545,125.083,125.526,380298.06281902,0
+IFF.US,D,20180503,000000,125.28,126.255,124.827,125.506,386574.84470342,0
+IFF.US,D,20180504,000000,125.004,128.195,125.004,127.368,466142.67380227,0
+IFF.US,D,20180507,000000,122.689,122.738,112.957,113.696,3625797.3186354,0
+IFF.US,D,20180508,000000,113.715,116.188,112.307,113.332,2720756.0265754,0
+IFF.US,D,20180509,000000,113.893,117.517,112.927,116.818,1589883.5736452,0
+IFF.US,D,20180510,000000,117.409,117.409,113.607,114.179,1246668.5717118,0
+IFF.US,D,20180511,000000,114.651,115.242,114.089,114.355,969845.53730877,0
+IFF.US,D,20180514,000000,112.336,114.069,111.716,113.164,2002574.6225793,0
+IFF.US,D,20180515,000000,112.799,112.848,110.524,111.055,1255535.046397,0
+IFF.US,D,20180516,000000,110.76,111.992,110.376,111.154,1212073.6868571,0
+IFF.US,D,20180517,000000,111.489,112.671,111.026,112.06,1157376.4512219,0
+IFF.US,D,20180518,000000,112.297,114.996,112.257,113.212,2651469.8159345,0
+IFF.US,D,20180521,000000,114.011,114.011,111.774,112.021,755260.40421082,0
+IFF.US,D,20180522,000000,112.543,112.878,111.716,111.972,909138.50889413,0
+IFF.US,D,20180523,000000,112.09,112.573,111.193,112.139,1002858.7908881,0
+IFF.US,D,20180524,000000,112.188,112.317,110.839,111.962,662844.61271037,0
+IFF.US,D,20180525,000000,111.43,113.114,111.41,112.336,1121984.6597233,0
+IFF.US,D,20180529,000000,111.912,112.435,110.917,111.203,795737.17071498,0
+IFF.US,D,20180530,000000,111.528,112.169,111.203,111.834,784430.23288082,0
+IFF.US,D,20180531,000000,112.257,112.257,109.401,109.421,1034445.73385,0
+IFF.US,D,20180601,000000,110.218,112.257,110.11,111.115,1181158.784912,0
+IFF.US,D,20180604,000000,111.578,111.982,110.454,111.588,834523.68299989,0
+IFF.US,D,20180605,000000,111.932,112.671,111.361,111.479,996899.75649355,0
+IFF.US,D,20180606,000000,111.794,112.533,110.543,112.533,899113.72786412,0
+IFF.US,D,20180607,000000,112.385,113.853,112.1,113.094,753969.11089738,0
+IFF.US,D,20180608,000000,111.992,113.676,111.774,113.262,626544.2461209,0
+IFF.US,D,20180611,000000,112.848,113.203,111.764,112.503,613439.4462914,0
+IFF.US,D,20180612,000000,112.503,112.75,111.203,111.479,1180826.8250744,0
+IFF.US,D,20180613,000000,111.706,111.706,110.376,110.681,892988.2059669,0
+IFF.US,D,20180614,000000,111.292,112.11,110.346,111.558,1213062.4601962,0
+IFF.US,D,20180615,000000,111.726,113.193,111.223,113.085,1269077.3835049,0
+IFF.US,D,20180618,000000,112.05,112.829,112.05,112.493,781432.44266496,0
+IFF.US,D,20180619,000000,111.774,112.573,111.459,112.277,821017.89192918,0
+IFF.US,D,20180620,000000,111.992,112.819,111.607,112.465,521675.39245387,0
+IFF.US,D,20180621,000000,112.218,112.621,111.459,111.706,598265.73469084,0
+IFF.US,D,20180622,000000,112.021,112.661,111.726,112.267,968377.60481567,0
+IFF.US,D,20180625,000000,112.257,112.435,110.957,111.381,609551.35400331,0
+IFF.US,D,20180626,000000,111.548,111.814,110.907,111.007,457694.44820918,0
+IFF.US,D,20180627,000000,111.518,112.661,110.888,110.927,517006.63620506,0
+IFF.US,D,20180628,000000,110.957,111.706,110.031,111.44,537154.6695319,0
+IFF.US,D,20180629,000000,111.912,112.228,111.282,111.696,524547.30187502,0
+IFF.US,D,20180702,000000,111.459,111.804,110.75,111.312,489049.93293565,0
+IFF.US,D,20180703,000000,111.804,112.208,110.563,110.77,316857.18779032,0
+IFF.US,D,20180705,000000,110.75,112.198,110.711,112.178,663408.03078346,0
+IFF.US,D,20180706,000000,111.361,113.065,111.361,112.809,419746.46444383,0
+IFF.US,D,20180709,000000,112.829,113.41,112.543,113.282,522431.6923898,0
+IFF.US,D,20180710,000000,113.35,116.394,112.947,116.168,855309.24164185,0
+IFF.US,D,20180711,000000,115.311,116.04,114.868,115.104,795742.24655347,0
+IFF.US,D,20180712,000000,115.981,115.981,115.163,115.469,386017.51763654,0
+IFF.US,D,20180713,000000,115.419,116.001,115.183,115.557,329327.5078078,0
+IFF.US,D,20180716,000000,115.843,115.843,114.415,114.76,529079.01048444,0
+IFF.US,D,20180717,000000,114.77,116.404,114.572,116.208,389984.79300518,0
+IFF.US,D,20180718,000000,116.414,117.084,115.469,115.527,626384.86479212,0
+IFF.US,D,20180719,000000,115.222,117.143,114.159,117.035,787916.31876002,0
+IFF.US,D,20180720,000000,117.055,117.183,115.518,116.168,709937.22711048,0
+IFF.US,D,20180723,000000,115.784,115.793,114.444,114.612,698648.56229492,0
+IFF.US,D,20180724,000000,115.321,116.404,114.484,115.755,635889.87996012,0
+IFF.US,D,20180725,000000,115.715,116.68,114.237,116.346,563871.85304054,0
+IFF.US,D,20180726,000000,116.562,118.493,116.552,118.256,477110.54562487,0
+IFF.US,D,20180727,000000,118.266,119.38,117.586,118.207,365573.05534152,0
+IFF.US,D,20180730,000000,118.256,118.847,117.271,117.449,456570.65756612,0
+IFF.US,D,20180731,000000,117.695,119.872,117.695,119.606,567533.5629317,0
+IFF.US,D,20180801,000000,119.39,119.98,118.798,119.281,844659.11730911,0
+IFF.US,D,20180802,000000,118.965,119.626,118.483,119.094,741968.81352465,0
+IFF.US,D,20180803,000000,119.646,121.142,119.556,120.916,746372.61100396,0
+IFF.US,D,20180806,000000,120.265,122.059,119.32,120.818,857622.80882843,0
+IFF.US,D,20180807,000000,121.152,121.832,120.128,120.946,898205.1527733,0
+IFF.US,D,20180808,000000,121.251,122.256,119.005,120.976,854617.91243867,0
+IFF.US,D,20180809,000000,121.527,121.98,120.896,121.132,594624.32815366,0
+IFF.US,D,20180810,000000,120.512,121.152,119.261,119.31,758842.93102144,0
+IFF.US,D,20180813,000000,119.31,120,117.804,118.237,633319.47534564,0
+IFF.US,D,20180814,000000,118.246,119.508,118.227,118.276,510001.9790803,0
+IFF.US,D,20180815,000000,117.872,118.266,116.897,118.158,556881.40826356,0
+IFF.US,D,20180816,000000,118.739,119.133,118.375,118.571,479144.94169415,0
+IFF.US,D,20180817,000000,118.817,119.684,118.611,119.084,1765856.8033025,0
+IFF.US,D,20180820,000000,119.606,120.611,119.31,120.463,543894.36788716,0
+IFF.US,D,20180821,000000,120.611,121.182,119.566,119.901,599672.75712199,0
+IFF.US,D,20180822,000000,120,120,118.158,118.552,381581.23479085,0
+IFF.US,D,20180823,000000,118.138,118.315,117.547,117.872,558846.77292929,0
+IFF.US,D,20180824,000000,118.178,118.709,117.203,118.661,295256.44948586,0
+IFF.US,D,20180827,000000,118.897,118.917,117.99,118.217,530672.82377225,0
+IFF.US,D,20180828,000000,118.237,118.513,117.193,117.498,391235.47961065,0
+IFF.US,D,20180829,000000,117.488,117.537,116.542,117.37,436987.05748005,0
+IFF.US,D,20180830,000000,117.241,117.724,116.326,117.015,525641.6526548,0
+IFF.US,D,20180831,000000,116.7,117.616,116.434,117.389,511403.92567295,0
+IFF.US,D,20180904,000000,117.005,117.203,115.39,116.739,845870.21237431,0
+IFF.US,D,20180905,000000,116.503,116.985,114.936,115.064,1039626.1346192,0
+IFF.US,D,20180906,000000,115.134,117.99,115.134,117.015,1651317.4621326,0
+IFF.US,D,20180907,000000,116.424,116.73,114.179,114.484,704716.21963328,0
+IFF.US,D,20180910,000000,114.868,116.03,114.592,115.931,665826.16024305,0
+IFF.US,D,20180911,000000,113.932,116.07,112.287,114.7,1149384.0359258,0
+IFF.US,D,20180912,000000,114.779,119.084,114.395,118.158,2046217.6971375,0
+IFF.US,D,20180913,000000,121.783,124.925,120.601,123.635,7596481.6204047,0
+IFF.US,D,20180914,000000,124.285,124.59,122.147,122.965,1805198.612319,0
+IFF.US,D,20180917,000000,122.728,123.832,121.861,122.955,1868987.6898685,0
+IFF.US,D,20180918,000000,123.143,124.915,122.738,124.551,1163827.8419506,0
+IFF.US,D,20180919,000000,124.729,125.418,123.123,123.891,1307074.0953197,0
+IFF.US,D,20180920,000000,124.895,126.501,124.196,126.048,2215921.2510842,0
+IFF.US,D,20180921,000000,126.679,128.324,126.333,127.23,2601901.2075158,0
+IFF.US,D,20180924,000000,126.708,127.723,125.448,125.596,1300814.5712863,0
+IFF.US,D,20180925,000000,125.802,126.433,123.881,124.128,1901009.1246056,0
+IFF.US,D,20180926,000000,123.792,124.955,122.68,124.098,1336157.6347353,0
+IFF.US,D,20180927,000000,124.078,125.624,124.078,125.476,1631937.910754,0
+IFF.US,D,20180928,000000,125.221,127.319,125.221,125.989,4293185.8219675,0
+IFF.US,D,20181001,000000,126.305,127.733,124.945,125.408,1424441.6936998,0
+IFF.US,D,20181002,000000,125.792,126.58,125.438,126.235,1255579.7137758,0
+IFF.US,D,20181003,000000,126.235,126.353,123.527,123.585,1170189.8979218,0
+IFF.US,D,20181004,000000,122.778,124.452,120.443,124.413,2156655.7608025,0
+IFF.US,D,20181005,000000,124.118,125.684,124.118,125.506,1325281.1280057,0
+IFF.US,D,20181008,000000,125.506,126.6,124.935,126.285,1237708.7015983,0
+IFF.US,D,20181009,000000,125.536,126.333,124.413,124.511,3066844.9682654,0
+IFF.US,D,20181010,000000,124.867,124.867,121.172,121.349,1732083.1891165,0
+IFF.US,D,20181011,000000,121.349,122.078,119.123,120.109,2060700.0795348,0
+IFF.US,D,20181012,000000,122.177,122.384,117.429,118.561,1623583.0805892,0
+IFF.US,D,20181015,000000,117.744,120.433,117.379,119.222,2209621.1203427,0
+IFF.US,D,20181016,000000,120.463,124.62,120.217,124.551,1713198.0244075,0
+IFF.US,D,20181017,000000,124.344,126.048,124.275,125.201,932384.83403906,0
+IFF.US,D,20181018,000000,125.211,125.27,123.053,123.95,852536.81865522,0
+IFF.US,D,20181019,000000,124.344,126.649,124.226,125.989,1131791.179698,0
+IFF.US,D,20181022,000000,126.679,127.25,124.875,126.521,867987.67103768,0
+IFF.US,D,20181023,000000,125.231,127.516,124.246,126.531,1442802.0167083,0
+IFF.US,D,20181024,000000,126.333,127.26,124.186,124.383,957272.68535366,0
+IFF.US,D,20181025,000000,125.782,127.29,124.837,126.541,720029.00920865,0
+IFF.US,D,20181026,000000,125.448,127.743,123.625,126.925,1239342.1064264,0
+IFF.US,D,20181029,000000,128.62,129.102,125.486,126.6,1215668.39568,0
+IFF.US,D,20181030,000000,126.886,130.953,126.038,130.767,1282939.498438,0
+IFF.US,D,20181031,000000,131.377,132.175,130.274,131.013,1090339.8522025,0
+IFF.US,D,20181101,000000,131.338,133.032,130.51,132.401,746497.47663097,0
+IFF.US,D,20181102,000000,133.062,133.328,131.397,132.205,730591.82911925,0
+IFF.US,D,20181105,000000,132.106,132.511,130.402,132.254,1066031.6616442,0
+IFF.US,D,20181106,000000,130.422,136.401,128.738,134.687,1159476.8331917,0
+IFF.US,D,20181107,000000,135.071,135.377,128.757,131.436,1284704.875067,0
+IFF.US,D,20181108,000000,131.426,133.348,130.845,133.348,667532.65714548,0
+IFF.US,D,20181109,000000,132.825,133.18,130.973,132.077,648120.62040058,0
+IFF.US,D,20181112,000000,131.948,132.529,129.417,129.515,1007686.9284657,0
+IFF.US,D,20181113,000000,129.673,130.629,128.61,129.467,830430.52683655,0
+IFF.US,D,20181114,000000,128.895,130.382,127.713,128.077,881477.2194252,0
+IFF.US,D,20181115,000000,127.309,129.279,126.521,129.013,887647.40870119,0
+IFF.US,D,20181116,000000,127.683,129.831,125.89,129.575,669418.83873067,0
+IFF.US,D,20181119,000000,129.121,129.9,126.531,127.348,686344.72978012,0
+IFF.US,D,20181120,000000,125.674,126.481,124.393,125.181,1186464.0513083,0
+IFF.US,D,20181121,000000,126.295,127.447,125.851,126.324,714556.24014203,0
+IFF.US,D,20181123,000000,125.812,127.112,125.29,126.551,288554.31233547,0
+IFF.US,D,20181126,000000,127.142,127.753,125.428,126.659,666206.84813026,0
+IFF.US,D,20181127,000000,125.752,127.309,124.777,126.836,827800.22732781,0
+IFF.US,D,20181128,000000,127.072,128.205,125.782,127.338,1372288.468319,0
+IFF.US,D,20181129,000000,127.22,128.974,126.905,128.225,847500.57169929,0
+IFF.US,D,20181130,000000,128.117,128.895,127.624,128.274,1268410.4183265,0
+IFF.US,D,20181203,000000,128.866,128.895,127.062,128.432,1258995.7530837,0
+IFF.US,D,20181204,000000,128.57,130.146,124.965,125.221,1493460.9152359,0
+IFF.US,D,20181206,000000,125.053,126.748,122.955,125.694,1537313.11434,0
+IFF.US,D,20181207,000000,125.91,127.516,123.497,124.088,944189.20404584,0
+IFF.US,D,20181210,000000,123.171,125.26,121.921,124.709,1086833.4629693,0
+IFF.US,D,20181211,000000,126.315,127.034,124.324,124.777,1011500.9135117,0
+IFF.US,D,20181212,000000,126.6,126.984,123.763,123.842,683430.18331559,0
+IFF.US,D,20181213,000000,123.95,124.629,122.256,122.738,1060646.1969997,0
+IFF.US,D,20181214,000000,122.167,123.034,121.576,122.709,933705.56721577,0
+IFF.US,D,20181217,000000,122.945,123.123,118.513,119.606,1602937.6150897,0
+IFF.US,D,20181218,000000,120.433,121.468,119.478,119.941,1423630.5747082,0
+IFF.US,D,20181219,000000,120.512,122.078,118.276,118.985,1119293.4501526,0
+IFF.US,D,20181220,000000,118.671,118.671,115.222,116.208,1494950.1662507,0
+IFF.US,D,20181221,000000,116.148,119.508,115.331,116.128,2189496.4358729,0
+IFF.US,D,20181224,000000,115.991,116.532,113.104,113.174,550720.35549686,0
+IFF.US,D,20181226,000000,115.912,118.03,113.774,118,938461.62788672,0
+IFF.US,D,20181227,000000,117.665,120.65,116.424,120.62,904339.81117982,0
+IFF.US,D,20181228,000000,120.994,121.999,119.064,120.443,617201.65778478,0
+IFF.US,D,20181231,000000,121.202,122.285,120.69,122.285,680399.90773336,0
+IFF.US,D,20190102,000000,121.418,123.281,121.024,122.58,1171494.3884153,0
+IFF.US,D,20190103,000000,122.305,122.945,119.458,119.556,977013.63643311,0
+IFF.US,D,20190104,000000,121.192,124.413,120.137,123.99,762090.45249131,0
+IFF.US,D,20190107,000000,123.605,125.93,123.546,125.418,717521.54499152,0
+IFF.US,D,20190108,000000,125.989,126.353,123.891,124.847,821327.51807744,0
+IFF.US,D,20190109,000000,125.329,125.329,122.955,124.383,841939.48304284,0
+IFF.US,D,20190110,000000,123.546,123.99,122.62,123.605,809458.17733791,0
+IFF.US,D,20190111,000000,122.414,123.891,121.941,122.896,1010350.7285085,0
+IFF.US,D,20190114,000000,122.069,122.552,121.024,121.556,532978.26961722,0
+IFF.US,D,20190115,000000,121.192,121.685,120.64,121.665,612345.09551161,0
+IFF.US,D,20190116,000000,121.586,122.423,121.33,122.384,953275.97012174,0
+IFF.US,D,20190117,000000,122.354,123.792,122.324,123.418,596865.81843359,0
+IFF.US,D,20190118,000000,124,126.275,123.319,125.772,548512.36575102,0
+IFF.US,D,20190122,000000,126.639,127.082,124.975,125.782,604522.21322126,0
+IFF.US,D,20190123,000000,126.107,126.659,124.018,125.083,530993.6167652,0
+IFF.US,D,20190124,000000,124.679,125.644,124.541,124.965,686565.02117085,0
+IFF.US,D,20190125,000000,126.176,126.954,125.368,125.516,392854.67209093,0
+IFF.US,D,20190128,000000,124.314,125.3,124.058,124.747,580350.05513462,0
+IFF.US,D,20190129,000000,124.344,126.609,124.344,126.531,575609.22197917,0
+IFF.US,D,20190130,000000,127.25,127.841,126.245,127.142,461913.48516723,0
+IFF.US,D,20190131,000000,126.639,129.604,125.448,129.121,1007078.8430138,0
+IFF.US,D,20190201,000000,129.249,129.811,128.422,128.984,525335.07200964,0
+IFF.US,D,20190204,000000,129.289,129.643,128.57,129.643,513168.28713423,0
+IFF.US,D,20190205,000000,129.643,131.023,129.21,130.935,535930.37728662,0
+IFF.US,D,20190206,000000,130.264,131.141,129.978,130.53,331758.83444748,0
+IFF.US,D,20190207,000000,129.929,130.116,128.314,129.585,355448.78787698,0
+IFF.US,D,20190208,000000,128.934,129.575,127.654,129.112,716808.89726665,0
+IFF.US,D,20190211,000000,129.437,130.51,128.974,130.422,573712.88871698,0
+IFF.US,D,20190212,000000,131.436,133.2,129.998,132.875,720711.20190254,0
+IFF.US,D,20190213,000000,133.367,133.574,131.919,132.264,746422.35422122,0
+IFF.US,D,20190214,000000,125.023,126.353,116.621,120.828,5408632.8017077,0
+IFF.US,D,20190215,000000,121.675,123.369,119.556,120.227,2650407.950521,0
+IFF.US,D,20190219,000000,119.428,119.773,116.434,116.66,2033811.332685,0
+IFF.US,D,20190220,000000,116.7,120.089,116.7,118.365,1850525.8500901,0
+IFF.US,D,20190221,000000,118.108,118.365,116.631,117.261,1072795.7240243,0
+IFF.US,D,20190222,000000,117.774,118.108,116.148,116.779,1160194.5567551,0
+IFF.US,D,20190225,000000,117.331,117.488,115.527,115.961,962601.30060698,0
+IFF.US,D,20190226,000000,115.607,115.617,114.572,114.75,1005565.2279743,0
+IFF.US,D,20190227,000000,114.73,116.218,114.089,116.001,1432088.9519782,0
+IFF.US,D,20190228,000000,116.346,116.621,115.675,116.138,1111437.0673282,0
+IFF.US,D,20190301,000000,116.621,117.241,115.479,116.454,973439.23096408,0
+IFF.US,D,20190304,000000,117.143,117.586,115.183,116.532,732261.77998451,0
+IFF.US,D,20190305,000000,116.572,116.857,115.419,115.587,647766.32687354,0
+IFF.US,D,20190306,000000,115.705,116.374,115.281,115.459,672057.25958099,0
+IFF.US,D,20190307,000000,115.439,115.685,112.661,113.41,1358126.8789146,0
+IFF.US,D,20190308,000000,112.661,114.434,112.661,114.217,1238022.3884174,0
+IFF.US,D,20190311,000000,114.484,115.469,114.149,115.064,687855.29931659,0
+IFF.US,D,20190312,000000,115.163,116.316,114.798,114.917,804455.43091606,0
+IFF.US,D,20190313,000000,115.242,115.892,114.149,114.257,1134638.7250943,0
+IFF.US,D,20190314,000000,114.149,114.355,112.927,113.814,1184874.2986913,0
+IFF.US,D,20190315,000000,113.853,114.287,112.937,113.478,1597505.4527311,0
+IFF.US,D,20190318,000000,113.075,113.784,111.381,113.784,1438790.073961,0
+IFF.US,D,20190319,000000,114.179,114.444,112.287,112.533,1396517.4757968,0
+IFF.US,D,20190320,000000,112.484,112.799,110.987,111.617,1351116.1307836,0
+IFF.US,D,20190321,000000,113.292,116.001,112.721,115.173,1834994.7994594,0
+IFF.US,D,20190322,000000,114.848,115.281,113.498,114.227,1274086.2209329,0
+IFF.US,D,20190325,000000,113.498,114.169,112.336,113.332,1205335.0036695,0
+IFF.US,D,20190326,000000,113.951,115.272,113.941,114.798,961317.11346744,0
+IFF.US,D,20190327,000000,114.798,116.769,114.582,116.168,1321313.852637,0
+IFF.US,D,20190328,000000,116.798,119.015,116.69,118.827,1432806.6755416,0
+IFF.US,D,20190329,000000,118.985,119.143,117.103,117.99,1075683.8761286,0
+IFF.US,D,20190401,000000,118.769,119.882,118.315,119.813,812460.02822458,0
+IFF.US,D,20190402,000000,119.99,121.024,119.064,119.576,1014602.2508329,0
+IFF.US,D,20190403,000000,120.325,120.325,119.212,119.764,845555.51038754,0
+IFF.US,D,20190404,000000,120.118,121.704,119.911,120.798,1106900.2828803,0
+IFF.US,D,20190405,000000,121.104,121.576,120.473,121.123,756759.8069026,0
+IFF.US,D,20190408,000000,121.123,121.231,120.147,120.886,582981.36981106,0
+IFF.US,D,20190409,000000,119.754,121.004,119.38,120.167,998783.90774334,0
+IFF.US,D,20190410,000000,120.68,120.68,118.375,119.556,1050673.1895224,0
+IFF.US,D,20190411,000000,119.536,120.345,119.143,120.118,897018.42173289,0
+IFF.US,D,20190412,000000,120.601,122.512,120.247,122.305,1470199.3625754,0
+IFF.US,D,20190415,000000,122.748,123.143,122.442,122.748,1530740.9186551,0
+IFF.US,D,20190416,000000,123.477,124.018,121.921,123.99,1249742.4995051,0
+IFF.US,D,20190417,000000,124.905,124.905,123.339,123.625,691753.54328167,0
+IFF.US,D,20190418,000000,123.409,124.629,123.251,124.581,972370.25937678,0
+IFF.US,D,20190422,000000,123.97,124.649,123.527,123.9,519083.66931771,0
+IFF.US,D,20190423,000000,123.95,126.127,123.95,124.925,779641.6868435,0
+IFF.US,D,20190424,000000,124.945,125.644,124.186,124.847,636768.00001996,0
+IFF.US,D,20190425,000000,124.502,125.122,123.684,124.975,819147.95302718,0
+IFF.US,D,20190426,000000,125.171,126.6,124.915,126.019,598193.65778418,0
+IFF.US,D,20190429,000000,126.295,126.333,125.3,125.89,544797.86713949,0
+IFF.US,D,20190430,000000,126.157,126.886,125.29,126.205,801409.92781834,0
+IFF.US,D,20190501,000000,126.255,127.112,125.28,126.235,793018.5516164,0
+IFF.US,D,20190502,000000,126.068,127.092,125.27,127.034,1118688.4102039,0
+IFF.US,D,20190503,000000,127.29,128.895,126.846,128.156,1353222.6037596,0
+IFF.US,D,20190506,000000,125.418,126.403,125.004,126.147,1379661.6313186,0
+IFF.US,D,20190507,000000,127.142,130.885,122.561,123.664,2878151.6873366,0
+IFF.US,D,20190508,000000,123.231,124.256,122.078,123.812,2041757.050267,0
+IFF.US,D,20190509,000000,123.763,124.885,123.063,124.59,1039211.946198,0
+IFF.US,D,20190510,000000,124.344,125.3,122.768,124.699,738013.7201684,0
+IFF.US,D,20190513,000000,122.482,123.576,121.98,123.191,1308732.8793403,0
+IFF.US,D,20190514,000000,123.289,125.772,123.289,124.59,1307449.7073685,0
+IFF.US,D,20190515,000000,124.018,124.452,123.428,124.236,958784.27005783,0
+IFF.US,D,20190516,000000,124.629,126.659,123.95,125.476,1106153.1194536,0
+IFF.US,D,20190517,000000,124.403,125.861,124.196,125.201,626454.91136337,0
+IFF.US,D,20190520,000000,124.383,124.915,123.083,123.477,929870.26364804,0
+IFF.US,D,20190521,000000,123.733,124.393,123.152,123.487,623188.10170721,0
+IFF.US,D,20190522,000000,123.645,124.787,123.428,124.482,568980.17690311,0
+IFF.US,D,20190523,000000,123.447,124.738,123.143,124.186,585497.97053748,0
+IFF.US,D,20190524,000000,124.787,125.053,122.64,123.418,840899.95131883,0
+IFF.US,D,20190528,000000,123.349,124.837,123.289,123.289,1485022.8413198,0
+IFF.US,D,20190529,000000,122.847,123.428,122.394,123.083,562972.41445901,0
+IFF.US,D,20190530,000000,122.916,124.314,122.916,123.832,461462.75070876,0
+IFF.US,D,20190531,000000,123.251,124.679,122.315,124.068,699485.0604791,0
+IFF.US,D,20190603,000000,123.556,127.733,123.556,127.437,1166329.2151615,0
+IFF.US,D,20190604,000000,128.688,131.417,127.919,131.417,1306527.9350975,0
+IFF.US,D,20190605,000000,130.274,130.589,122.886,129.299,2447877.9338516,0
+IFF.US,D,20190606,000000,129.752,136.392,129.555,136.066,1835329.8048001,0
+IFF.US,D,20190607,000000,136.51,140.105,136.49,138.597,1461213.0981018,0
+IFF.US,D,20190610,000000,138.952,138.952,136.963,138.607,699015.03783435,0
+IFF.US,D,20190611,000000,139.632,139.809,138.587,139.396,1109611.795805,0
+IFF.US,D,20190612,000000,138.844,139.8,138.125,138.873,812817.36725471,0
+IFF.US,D,20190613,000000,139.041,139.927,136.332,137.317,1099234.7515832,0
+IFF.US,D,20190614,000000,137.435,137.613,135.81,136.322,1042741.6842882,0
+IFF.US,D,20190617,000000,136.322,136.598,134.746,135.17,1169469.1288553,0
+IFF.US,D,20190618,000000,135.701,137.287,134.894,135.407,1269273.3108708,0
+IFF.US,D,20190619,000000,135.573,136.588,134.115,136.47,1060601.529621,0
+IFF.US,D,20190620,000000,137.396,138.332,136.51,138.096,923508.20767689,0
+IFF.US,D,20190621,000000,137.74,137.74,133.919,134.087,1521631.8188898,0
+IFF.US,D,20190624,000000,133.801,135.515,133.446,134.973,939442.27988418,0
+IFF.US,D,20190625,000000,134.874,136.292,134.037,135.81,793748.45719216,0
+IFF.US,D,20190626,000000,136.017,136.352,133.22,133.446,916386.80626671,0
+IFF.US,D,20190627,000000,132.549,132.865,131.644,132.155,783603.88637364,0
+IFF.US,D,20190628,000000,132.441,133.929,130.727,133.564,2068796.0419363,0
+IFF.US,D,20190701,000000,134.944,135.475,131.081,132.441,1087550.171365,0
+IFF.US,D,20190702,000000,132.323,132.766,130.717,131.436,902256.68706097,0
+IFF.US,D,20190703,000000,131.782,134.54,131.604,134.431,707494.73362611,0
+IFF.US,D,20190705,000000,133.486,133.899,132.323,133.584,876243.01476791,0
+IFF.US,D,20190708,000000,133.358,133.486,131.21,131.397,631311.47363654,0
+IFF.US,D,20190709,000000,130.727,131.249,130.028,130.717,762951.31470027,0
+IFF.US,D,20190710,000000,131.722,132.096,130.304,131.21,901248.62553562,0
+IFF.US,D,20190711,000000,130.825,131.358,129.703,131.348,549770.15853037,0
+IFF.US,D,20190712,000000,131.672,132.244,131.279,131.89,438162.62167578,0
+IFF.US,D,20190715,000000,132.077,133.258,131.82,133.24,469431.81714781,0
+IFF.US,D,20190716,000000,133.19,134.342,133.032,133.308,658017.49030049,0
+IFF.US,D,20190717,000000,133.23,133.594,131.161,131.722,507736.12477559,0
+IFF.US,D,20190718,000000,131.181,132.511,129.437,131.732,859537.41510919,0
+IFF.US,D,20190719,000000,132.244,132.363,130.855,131.101,507779.77698665,0
+IFF.US,D,20190722,000000,131.634,131.86,130.53,130.777,490307.72571501,0
+IFF.US,D,20190723,000000,131.377,133.682,129.988,133.623,741319.10619714,0
+IFF.US,D,20190724,000000,133.929,135.002,133.604,134.372,570176.04445282,0
+IFF.US,D,20190725,000000,134.372,134.668,133.476,133.968,816952.14529372,0
+IFF.US,D,20190726,000000,134.017,134.746,132.766,134.706,486588.15126498,0
+IFF.US,D,20190729,000000,134.816,134.834,131.9,132.471,491329.99958815,0
+IFF.US,D,20190730,000000,132.333,134.234,131.436,134.215,568141.64838354,0
+IFF.US,D,20190731,000000,134.145,135.495,131.21,132.539,557067.18395253,0
+IFF.US,D,20190801,000000,132.569,133.889,130.973,131.732,894599.27710559,0
+IFF.US,D,20190802,000000,131.672,132.904,130.57,132.382,892254.23972035,0
+IFF.US,D,20190805,000000,131.161,131.958,129.131,130.244,1482355.9957739,0
+IFF.US,D,20190806,000000,114.789,119.665,108.84,109.459,7152724.4095385,0
+IFF.US,D,20190807,000000,107.973,112.573,107.578,111.892,4895719.321666,0
+IFF.US,D,20190808,000000,111.854,116.208,111.42,112.336,3447200.8956432,0
+IFF.US,D,20190809,000000,112.671,113.715,111.646,112.799,1322123.956461,0
+IFF.US,D,20190812,000000,113.036,113.036,109.864,110.524,1376618.1585563,0
+IFF.US,D,20190813,000000,111.45,111.588,109.056,109.283,1322630.5251429,0
+IFF.US,D,20190814,000000,107.805,108.169,103.343,104.032,1929228.7563091,0
+IFF.US,D,20190815,000000,104.623,104.761,100.929,101.805,2103253.8791516,0
+IFF.US,D,20190816,000000,101.815,104.258,101.787,103.825,1212028.0043106,0
+IFF.US,D,20190819,000000,104.357,104.712,103.687,104.17,913744.32474559,0
+IFF.US,D,20190820,000000,104.17,104.22,101.058,101.294,1175974.323472,0
+IFF.US,D,20190821,000000,102.85,103.401,101.441,101.697,704823.82740941,0
+IFF.US,D,20190822,000000,102.239,102.239,99.097,99.2445,1032152.4700174,0
+IFF.US,D,20190823,000000,98.9492,99.0575,96.5269,98.033,1825577.0887135,0
+IFF.US,D,20190826,000000,98.9984,100.181,98.6635,100.072,1162692.8844628,0
+IFF.US,D,20190827,000000,100.92,101.076,98.4073,98.8014,1136027.4745069,0
+IFF.US,D,20190828,000000,98.7325,100.347,98.7325,99.7375,1010329.4099868,0
+IFF.US,D,20190829,000000,101.176,101.294,99.8654,100.111,912067.26770645,0
+IFF.US,D,20190830,000000,100.732,101.461,100.495,101.038,932593.9585851,0
+IFF.US,D,20190903,000000,100.427,100.88,99.8853,100.476,1073907.3326549,0
+IFF.US,D,20190904,000000,101.777,103.313,101.777,103.008,958533.52363612,0
+IFF.US,D,20190905,000000,103.855,105.874,103.766,105.411,1541327.0874228,0
+IFF.US,D,20190906,000000,105.894,109.331,105.578,108.494,2277327.7300436,0
+IFF.US,D,20190909,000000,108.622,111.085,108.622,110.396,1727518.9951407,0
+IFF.US,D,20190910,000000,110.524,114.405,110.524,114.011,2418082.7618788,0
+IFF.US,D,20190911,000000,115.144,117.35,114.257,117.331,1594611.2096206,0
+IFF.US,D,20190912,000000,117.675,118.05,114.69,116.995,1270813.3202706,0
+IFF.US,D,20190913,000000,116.927,117.744,115.941,117.193,853737.76204343,0
+IFF.US,D,20190916,000000,116.218,116.512,112.287,112.326,1129631.9180016,0
+IFF.US,D,20190917,000000,112.257,112.829,110.326,112.513,1212848.2598116,0
+IFF.US,D,20190918,000000,112.927,114.936,112.04,113.222,1016937.1365412,0
+IFF.US,D,20190919,000000,113.065,114.493,112.593,113.104,772622.81737094,0
+IFF.US,D,20190920,000000,113.302,113.656,111.115,111.292,2141311.5010285,0
+IFF.US,D,20190923,000000,110.77,113.932,110.681,113.715,1166711.9333842,0
+IFF.US,D,20190924,000000,113.941,114.523,111.253,111.784,1200969.7825627,0
+IFF.US,D,20190925,000000,112.238,113.883,111.844,113.104,1493032.5144668,0
+IFF.US,D,20190926,000000,113.075,113.075,108.642,110.967,1003449.6184891,0
+IFF.US,D,20190927,000000,111.391,112.425,110.967,111.892,532155.98378084,0
+IFF.US,D,20190930,000000,112.287,114.365,112.149,113.626,988944.90240229,0
+IFF.US,D,20191001,000000,113.961,114.425,111.736,112.641,882936.01540901,0
+IFF.US,D,20191002,000000,111.834,112.573,108.258,108.376,1582351.0293169,0
+IFF.US,D,20191003,000000,108.041,109.273,106.111,109.213,907881.73128247,0
+IFF.US,D,20191004,000000,108.554,110.445,107.765,110.346,1870027.2215925,0
+IFF.US,D,20191007,000000,109.992,111.4,109.597,109.667,980572.81438665,0
+IFF.US,D,20191008,000000,108.386,108.622,104.544,105.716,1732239.5249422,0
+IFF.US,D,20191009,000000,106.563,107.234,105.027,106.613,1157432.2854454,0
+IFF.US,D,20191010,000000,106.603,107.765,105.49,107.391,1432760.9929952,0
+IFF.US,D,20191011,000000,108.75,110.829,108.593,109.431,862881.3775105,0
+IFF.US,D,20191014,000000,109.283,110.553,109.056,109.607,560297.44757151,0
+IFF.US,D,20191015,000000,110.178,111.125,109.459,110.376,533116.33242432,0
+IFF.US,D,20191016,000000,110.188,111.371,109.716,110.356,856435.06262031,0
+IFF.US,D,20191017,000000,110.898,111.509,110.14,110.622,538352.56741701,0
+IFF.US,D,20191018,000000,110.997,111.302,108.465,109.135,853435.24206905,0
+IFF.US,D,20191021,000000,109.706,110.178,108.918,109.657,922590.49607677,0
+IFF.US,D,20191022,000000,109.174,110.711,108.573,110.326,658959.56592538,0
+IFF.US,D,20191023,000000,110.583,111.992,110.583,111.164,782997.83125719,0
+IFF.US,D,20191024,000000,111.568,111.568,109.559,110.879,633880.86308332,0
+IFF.US,D,20191025,000000,110.573,111.636,109.559,111.105,927435.89150525,0
+IFF.US,D,20191028,000000,111.912,111.982,110.967,111.312,966304.63237382,0
+IFF.US,D,20191029,000000,110.178,113.961,110.15,113.212,1165717.0690389,0
+IFF.US,D,20191030,000000,112.937,114.365,111.489,114.217,799194.83189859,0
+IFF.US,D,20191031,000000,114.031,114.247,111.706,113.006,1022017.0357082,0
+IFF.US,D,20191101,000000,113.528,114.572,112.277,112.759,1198955.6898475,0
+IFF.US,D,20191104,000000,114.139,115.607,113.607,114.858,1572564.8126962,0
+IFF.US,D,20191105,000000,117.025,125.96,115.242,124.531,3027150.8960573,0
+IFF.US,D,20191106,000000,124.383,124.777,121.438,123.191,1119110.7199667,0
+IFF.US,D,20191107,000000,123.694,125.152,123.103,123.556,759649.98934234,0
+IFF.US,D,20191108,000000,123.615,124.216,122.088,122.995,717232.22219724,0
+IFF.US,D,20191111,000000,122.67,122.68,121.132,121.527,732762.25766023,0
+IFF.US,D,20191112,000000,121.31,121.999,120.285,120.936,630535.88551432,0
+IFF.US,D,20191113,000000,120,123.309,119.665,122.876,709896.62040252,0
+IFF.US,D,20191114,000000,122.482,124.048,122.167,124.028,630196.81950277,0
+IFF.US,D,20191115,000000,124.344,125.349,123.9,124.048,1020787.6676244,0
+IFF.US,D,20191118,000000,123.428,125.103,122.807,125.043,676471.20873729,0
+IFF.US,D,20191119,000000,125.674,127.014,124.581,126.777,1155544.0735248,0
+IFF.US,D,20191120,000000,125.576,127.24,125.28,126.324,1162775.1130465,0
+IFF.US,D,20191121,000000,126.029,127.181,125.516,126.777,1133888.5161646,0
+IFF.US,D,20191122,000000,128.757,130.314,127.565,129.683,1620522.349976,0
+IFF.US,D,20191125,000000,129.545,131.101,129.21,130.963,858803.44886264,0
+IFF.US,D,20191126,000000,130.599,131.525,129.92,131.407,1417718.2380278,0
+IFF.US,D,20191127,000000,132.028,132.028,129.9,130.973,913145.37580303,0
+IFF.US,D,20191129,000000,130.589,131.387,130.136,130.806,466106.12776509,0
+IFF.US,D,20191202,000000,130.806,131.535,130.008,130.176,991005.69283175,0
+IFF.US,D,20191203,000000,128.314,131.141,128.127,130.777,1764572.616163,0
+IFF.US,D,20191204,000000,131.003,131.614,129.624,129.683,1210168.2170856,0
+IFF.US,D,20191205,000000,130.126,131.8,129.939,131.308,867138.99084111,0
+IFF.US,D,20191206,000000,131.535,131.88,130.717,131.554,1141311.4223815,0
+IFF.US,D,20191209,000000,130.058,130.412,122.128,123.94,2970541.0844768,0
+IFF.US,D,20191210,000000,123.852,124.895,123.379,124.118,2475207.2634829,0
+IFF.US,D,20191211,000000,124.462,125.25,123.773,124.61,1358571.5223668,0
+IFF.US,D,20191212,000000,124.767,125.624,123.605,124.659,1200082.5259936,0
+IFF.US,D,20191213,000000,125.221,125.674,123.595,124.108,890995.43177328,0
+IFF.US,D,20191216,000000,116.572,117.281,110.819,111.145,6417071.9694385,0
+IFF.US,D,20191217,000000,111.065,112.996,110.977,112.139,3784473.1058652,0
+IFF.US,D,20191218,000000,112.346,114.425,111.007,113.44,1864838.6994817,0
+IFF.US,D,20191219,000000,114.277,114.838,113.232,114.237,1262704.160689,0
+IFF.US,D,20191220,000000,115.537,116.198,113.508,113.725,1857227.9872404,0
+IFF.US,D,20191223,000000,113.45,115.469,112.898,114.798,1253031.6428507,0
+IFF.US,D,20191224,000000,115.912,116.326,115.242,115.873,591792.01027277,0
+IFF.US,D,20191226,000000,115.055,117.832,115.055,117.675,906026.00472826,0
+IFF.US,D,20191227,000000,118.394,120.079,117.813,118.651,757930.29525982,0
+IFF.US,D,20191230,000000,118.975,119.242,118.138,118.286,614621.10149331,0
+IFF.US,D,20191231,000000,118.817,120.355,118.611,120.217,892096.88872696,0
+IFF.US,D,20200102,000000,120.581,120.65,118.158,118.857,945732.25894868,0
+IFF.US,D,20200103,000000,117.704,119.084,117.183,117.744,1151315.9000575,0
+IFF.US,D,20200106,000000,117.695,118.197,116.956,116.956,1256331.9530409,0
+IFF.US,D,20200107,000000,116.02,117.912,116.02,116.749,1336001.2989097,0
+IFF.US,D,20200108,000000,116.316,117.055,115.627,115.675,811474.30038861,0
+IFF.US,D,20200109,000000,115.597,116.188,113.961,115.203,1203575.7180467,0
+IFF.US,D,20200110,000000,115.833,118.05,115.479,117.399,1078422.7985811,0
+IFF.US,D,20200113,000000,117.409,118.779,116.384,118.671,901371.46082723,0
+IFF.US,D,20200114,000000,118.355,120.857,117.942,120.493,1872171.2557733,0
+IFF.US,D,20200115,000000,120.207,121.595,119.813,121.074,1128772.0709604,0
+IFF.US,D,20200116,000000,121.162,124.285,120.936,124.058,879372.77678467,0
+IFF.US,D,20200117,000000,124.265,125.851,123.773,125.694,997407.34034317,0
+IFF.US,D,20200121,000000,124.875,126.748,124.393,125.614,979357.65865065,0
+IFF.US,D,20200122,000000,125.881,127.476,125.428,126.619,758774.91478559,0
+IFF.US,D,20200123,000000,126.353,127.605,124.729,126.767,1021855.624044,0
+IFF.US,D,20200124,000000,127.004,127.881,125.96,126.511,738148.73747241,0
+IFF.US,D,20200127,000000,125.694,126.343,124.62,124.837,955110.37815428,0
+IFF.US,D,20200128,000000,125.684,126.531,124.59,126.205,807120.24612656,0
+IFF.US,D,20200129,000000,127.21,127.969,125.654,125.841,762358.45676391,0
+IFF.US,D,20200130,000000,123.96,124.038,120.345,123.9,2005855.6445833,0
+IFF.US,D,20200131,000000,123.527,123.94,120.966,122.167,1467459.4249552,0
+IFF.US,D,20200203,000000,122.522,127.062,121.98,126.561,1176764.123942,0
+IFF.US,D,20200204,000000,128.225,131.013,128.019,130.442,1257409.0459698,0
+IFF.US,D,20200205,000000,131.535,133.811,130.935,132.944,1182889.6458392,0
+IFF.US,D,20200206,000000,133.248,134.047,132.382,132.501,1032606.2499789,0
+IFF.US,D,20200207,000000,132.234,132.983,130.116,130.452,1237245.7851274,0
+IFF.US,D,20200210,000000,130.048,130.52,129.269,129.575,1035515.720605,0
+IFF.US,D,20200211,000000,130.402,130.865,128.432,128.57,1010290.8336143,0
+IFF.US,D,20200212,000000,129.89,131.417,128.56,129.87,1339340.1854725,0
+IFF.US,D,20200213,000000,122.039,127.624,119.744,127.408,3410308.6862851,0
+IFF.US,D,20200214,000000,127.516,128.146,126.433,126.59,1103678.1406028,0
+IFF.US,D,20200218,000000,126.245,126.481,123.714,125.654,1151192.0495981,0
+IFF.US,D,20200219,000000,125.792,127.408,124.875,125.093,952312.57597517,0
+IFF.US,D,20200220,000000,124.452,126.423,122.906,123.625,1586977.1485223,0
+IFF.US,D,20200221,000000,123.133,124.699,122.324,123.162,1751808.9126804,0
+IFF.US,D,20200224,000000,120.522,120.69,116.73,119.192,2140942.9951537,0
+IFF.US,D,20200225,000000,119.655,119.872,113.656,115.489,2107302.3679362,0
+IFF.US,D,20200226,000000,117.261,118.611,114.464,115.006,1716123.7377167,0
+IFF.US,D,20200227,000000,113.302,118.148,112.789,113.893,1645288.3811668,0
+IFF.US,D,20200228,000000,110.967,112.858,107.46,111.617,2503253.3015098,0
+IFF.US,D,20200302,000000,111.972,114.336,110.849,114.197,1390305.6646452,0
+IFF.US,D,20200303,000000,113.774,116.326,110.957,113.961,1531529.7039575,0
+IFF.US,D,20200304,000000,115.745,119.103,115.459,119.044,1527042.6627268,0
+IFF.US,D,20200305,000000,116.493,119.133,115.281,116.306,1601792.5059251,0
+IFF.US,D,20200306,000000,112.75,115.843,112.169,114.365,1755337.635603,0
+IFF.US,D,20200309,000000,108.78,110.454,102.367,105.017,3185545.4818345,0
+IFF.US,D,20200310,000000,108.544,110.652,107.116,110.464,2905928.7059232,0
+IFF.US,D,20200311,000000,107.854,108.12,102.367,103.687,2814146.379067,0
+IFF.US,D,20200312,000000,96.9978,99.2545,88.5026,93.1236,2896977.972319,0
+IFF.US,D,20200313,000000,97.7612,101.569,93.4338,101.569,1739810.6456431,0
+IFF.US,D,20200316,000000,93.4811,99.6383,91.315,94.5725,1970944.0274064,0
+IFF.US,D,20200317,000000,96.6717,104.002,93.4436,102.013,2437827.773629,0
+IFF.US,D,20200318,000000,96.4589,102.013,91.6499,101.018,2259106.4850099,0
+IFF.US,D,20200319,000000,100.062,104.308,96.5072,100.082,1928024.7674178,0
+IFF.US,D,20200320,000000,100.801,100.978,94.0061,95.4266,1650966.2141086,0
+IFF.US,D,20200323,000000,95.0858,95.8147,85.8537,87.8485,2344786.6388259,0
+IFF.US,D,20200324,000000,91.7789,98.9196,91.4164,94.0623,1768242.4473957,0
+IFF.US,D,20200325,000000,92.7669,101.943,89.9507,98.1611,2437724.2265238,0
+IFF.US,D,20200326,000000,99.314,107.529,97.9868,107.529,1176232.1760677,0
+IFF.US,D,20200327,000000,103.027,106.455,102.367,103.461,1072499.295056,0
+IFF.US,D,20200330,000000,104.17,105.568,99.7861,101.382,1171469.0092228,0
+IFF.US,D,20200331,000000,99.5699,102.072,95.4552,95.8245,1618340.7545903,0
+IFF.US,D,20200401,000000,92.167,95.8433,90.8717,94.5627,1452578.0816521,0
+IFF.US,D,20200402,000000,93.0201,96.2944,92.2941,93.1058,1165348.5631641,0
+IFF.US,D,20200403,000000,93.4526,95.8245,92.6744,92.8418,1314541.6689154,0
+IFF.US,D,20200406,000000,97.9573,103.145,96.4294,102.338,1277446.4260174,0
+IFF.US,D,20200407,000000,104.751,111.272,104.248,107.046,1736073.8133422,0
+IFF.US,D,20200408,000000,107.549,114.533,107.056,113.823,1131026.7584205,0
+IFF.US,D,20200409,000000,113.42,122.492,113.322,119.566,1644752.3726215,0
+IFF.US,D,20200413,000000,117.311,118.286,111.381,112.721,887865.66975653,0
+IFF.US,D,20200414,000000,115.961,117.34,112.573,114.868,680938.96178166,0
+IFF.US,D,20200415,000000,112.198,112.208,109.893,110.198,787743.74025115,0
+IFF.US,D,20200416,000000,110.809,112.996,108.031,112.553,903673.86116911,0
+IFF.US,D,20200417,000000,115.064,117.774,114.976,117.468,810730.18246507,0
+IFF.US,D,20200420,000000,115.735,118.296,112.789,113.174,999029.57832655,0
+IFF.US,D,20200421,000000,110.15,115.439,109.972,114.68,756791.27710127,0
+IFF.US,D,20200422,000000,116.917,118.06,114.996,116.66,695066.0354843,0
+IFF.US,D,20200423,000000,117.872,120.147,115.212,115.617,670688.81352241,0
+IFF.US,D,20200424,000000,116.749,119.103,114.946,118.749,604439.98463762,0
+IFF.US,D,20200427,000000,118.089,123.133,118.089,122.552,564825.09551013,0
+IFF.US,D,20200428,000000,123.92,126.295,122.906,123.635,894381.01605025,0
+IFF.US,D,20200429,000000,126.728,127.565,125.063,125.132,753780.28970532,0
+IFF.US,D,20200430,000000,123.389,124.689,122.709,122.995,1205109.6364402,0
+IFF.US,D,20200501,000000,121.064,121.695,117.35,118.887,605898.78062143,0
+IFF.US,D,20200504,000000,119.153,120.345,117.193,120.059,853429.15106286,0
+IFF.US,D,20200505,000000,121.428,124.738,120.413,121.014,1033927.9983234,0
+IFF.US,D,20200506,000000,121.31,125.486,120.502,123.271,975247.24463643,0
+IFF.US,D,20200507,000000,124.492,124.925,121.941,122.305,860386.09530576,0
+IFF.US,D,20200508,000000,124.975,126.728,123.389,126.225,539150.48922861,0
+IFF.US,D,20200511,000000,125.802,125.802,123.231,124.502,1031735.236093,0
+IFF.US,D,20200512,000000,130.717,134.333,124.965,125.162,2250421.7253429,0
+IFF.US,D,20200513,000000,124.847,125.063,119.536,121.409,1167120.0307992,0
+IFF.US,D,20200514,000000,119.616,119.852,115.193,118.315,2016993.0494116,0
+IFF.US,D,20200515,000000,117.389,122.157,117.005,120.375,1186670.1303513,0
+IFF.US,D,20200518,000000,123.527,126.423,123.487,123.822,1358380.6708394,0
+IFF.US,D,20200519,000000,122.876,124.038,120.039,120.956,1008437.1373954,0
+IFF.US,D,20200520,000000,122.442,123.881,121.32,122.305,889120.41703279,0
+IFF.US,D,20200521,000000,121.487,123.684,120.946,121.084,993226.87975769,0
+IFF.US,D,20200522,000000,120.581,121.763,118.02,121.487,947055.0224608,0
+IFF.US,D,20200526,000000,124.807,128.304,124.344,124.975,1032344.3367126,0
+IFF.US,D,20200527,000000,126.305,128.786,125.989,127.881,858763.85732237,0
+IFF.US,D,20200528,000000,129.545,129.545,124.6,126.068,949404.12051684,0
+IFF.US,D,20200529,000000,125.782,125.782,123.487,125.023,1693268.2521359,0
+IFF.US,D,20200601,000000,124.256,124.847,122.925,122.985,853735.73170803,0
+IFF.US,D,20200602,000000,122.916,126.984,122.542,125.742,915509.70137457,0
+IFF.US,D,20200603,000000,127.457,129.565,127.417,128.432,785039.33350036,0
+IFF.US,D,20200604,000000,127.624,129.102,126.137,127.447,868289.17584436,0
+IFF.US,D,20200605,000000,130.018,130.491,128.718,129.417,1037791.7265867,0
+IFF.US,D,20200608,000000,126.176,128.235,125.181,127.28,1098718.0312243,0
+IFF.US,D,20200609,000000,126.029,127.555,123.832,126.324,1154451.7530804,0
+IFF.US,D,20200610,000000,126.196,126.816,124.028,125.339,1469772.9921417,0
+IFF.US,D,20200611,000000,123.349,123.585,117.98,118.513,1407619.3497558,0
+IFF.US,D,20200612,000000,121.881,122.216,116.897,119.094,767654.58665086,0
+IFF.US,D,20200615,000000,116.374,120.197,116.099,119.546,830942.17135696,0
+IFF.US,D,20200616,000000,123.585,124.649,119.32,121.142,1025707.1702949,0
+IFF.US,D,20200617,000000,122.58,123.113,120.375,120.778,501023.8359482,0
+IFF.US,D,20200618,000000,119.97,121.733,119.536,120.67,709808.30081268,0
+IFF.US,D,20200619,000000,122.837,123.546,118.178,118.355,1349048.2341803,0
+IFF.US,D,20200622,000000,117.311,118.975,115.331,117.419,1258184.634092,0
+IFF.US,D,20200623,000000,118.975,118.975,115.527,115.764,944105.9602945,0
+IFF.US,D,20200624,000000,114.454,116.937,112.947,115.301,1187095.4856172,0
+IFF.US,D,20200625,000000,115.134,115.873,113.38,115.607,734326.63108476,0
+IFF.US,D,20200626,000000,115.114,115.114,112.287,112.445,909181.1459375,0
+IFF.US,D,20200629,000000,113.41,116.562,113.085,115.114,726722.00984974,0
+IFF.US,D,20200630,000000,114.848,116.336,113.332,115.665,1149158.6686966,0
+IFF.US,D,20200701,000000,115.232,117.459,114.936,117.281,867511.55738674,0
+IFF.US,D,20200702,000000,118.887,120.423,118.414,119.823,1016779.7855478,0
+IFF.US,D,20200706,000000,120.729,121.625,118.857,121.084,928085.59883277,0
+IFF.US,D,20200707,000000,120.137,120.966,118.917,119.99,734956.03505829,0
+IFF.US,D,20200708,000000,119.852,121.004,115.301,116.512,1025306.1790537,0
+IFF.US,D,20200709,000000,116.73,116.966,113.488,115.508,1165518.0961698,0
+IFF.US,D,20200710,000000,116.06,118.571,115.064,118.286,551187.33263851,0
+IFF.US,D,20200713,000000,119.32,120.099,117.399,117.626,823866.45249325,0
+IFF.US,D,20200714,000000,117.744,120.335,117.596,119.951,647183.62061418,0
+IFF.US,D,20200715,000000,121.713,123.123,121.202,122.532,630933.83125242,0
+IFF.US,D,20200716,000000,122.118,123.399,121.428,122.423,548001.73639829,0
+IFF.US,D,20200717,000000,123.191,124.965,122.128,123.714,820327.5778937,0
+IFF.US,D,20200720,000000,123.723,124.028,120.345,121.566,1382849.2578942,0
+IFF.US,D,20200721,000000,122.078,122.689,120.63,120.837,573800.19313912,0
+IFF.US,D,20200722,000000,121.34,122.778,120.571,121.409,580122.65757,0
+IFF.US,D,20200723,000000,121.566,123.319,120.137,121.349,883585.72273652,0
+IFF.US,D,20200724,000000,121.497,121.635,118.552,119.764,827276.400795,0
+IFF.US,D,20200727,000000,120.118,121.999,119.133,121.635,743384.97246509,0
+IFF.US,D,20200728,000000,121.625,122.61,120.413,121.212,875670.46018554,0
+IFF.US,D,20200729,000000,121.665,122.758,121.024,121.123,851829.24676885,0
+IFF.US,D,20200730,000000,119.626,119.852,116.572,117.596,969126.7985777,0
+IFF.US,D,20200731,000000,117.399,119.054,115.617,118.975,1144775.1745712,0
+IFF.US,D,20200803,000000,119.222,119.222,117.281,117.636,1122352.1504304,0
+IFF.US,D,20200804,000000,116.612,119.744,115.37,118.917,858551.68727323,0
+IFF.US,D,20200805,000000,119.911,121.645,119.33,119.399,1030896.7075734,0
+IFF.US,D,20200806,000000,119.005,119.478,118.217,118.414,806178.17050166,0
+IFF.US,D,20200807,000000,118.601,119.901,117.508,119.744,703372.1375995,0
+IFF.US,D,20200810,000000,119.566,123.605,119.566,123.309,1258581.5646624,0
+IFF.US,D,20200811,000000,124.295,125.378,118.098,118.325,2173189.79712,0
+IFF.US,D,20200812,000000,119.872,121.733,119.143,119.941,844196.20083825,0
+IFF.US,D,20200813,000000,118.503,118.739,116.71,116.937,930398.15085165,0
+IFF.US,D,20200814,000000,116.365,117.35,115.755,116.326,561664.87846239,0
+IFF.US,D,20200817,000000,116.749,117.547,115.774,116.434,459863.86158246,0
+IFF.US,D,20200818,000000,116.454,117.704,115.419,115.823,648932.75455997,0
+IFF.US,D,20200819,000000,116.424,116.424,114.926,115.212,442015.18309439,0
+IFF.US,D,20200820,000000,114.227,114.503,113.006,113.991,903073.89705886,0
+IFF.US,D,20200821,000000,113.626,114.385,112.238,113.863,771725.40912481,0
+IFF.US,D,20200824,000000,114.77,116.148,114.188,116.079,420610.37215589,0
+IFF.US,D,20200825,000000,117.291,117.842,115.843,116.07,622774.92845362,0
+IFF.US,D,20200826,000000,117.577,119.123,117.222,117.96,841105.01519407,0
+IFF.US,D,20200827,000000,118.158,118.591,115.843,116.71,613532.84171973,0
+IFF.US,D,20200828,000000,116.995,118.128,115.449,117.577,478466.80967105,0
+IFF.US,D,20200831,000000,117.281,118.542,116.296,116.917,723958.72337241,0
+IFF.US,D,20200901,000000,116.542,117.832,114.75,117.823,985187.7667474,0
+IFF.US,D,20200902,000000,118.286,119.518,117.468,118.985,1234255.1010855,0
+IFF.US,D,20200903,000000,118.217,119.32,115.637,117.005,1158555.0609207,0
+IFF.US,D,20200904,000000,117.754,118.897,115.655,116.276,990969.14679458,0
+IFF.US,D,20200908,000000,114.936,116.552,113.597,114.868,899628.41788763,0
+IFF.US,D,20200909,000000,115.695,118.128,115.173,115.232,727329.08013389,0
+IFF.US,D,20200910,000000,114.908,115.725,113.636,113.686,953645.49116427,0
+IFF.US,D,20200911,000000,114.582,114.582,112.533,114.316,996530.23545102,0
+IFF.US,D,20200914,000000,115.232,117.113,114.917,116.148,764720.75200005,0
+IFF.US,D,20200915,000000,117.251,118.207,116.927,117.35,761157.51337571,0
+IFF.US,D,20200916,000000,117.488,119.025,117.251,117.35,832536.99981248,0
+IFF.US,D,20200917,000000,115.695,118.02,115.114,117.291,1288114.8233687,0
+IFF.US,D,20200918,000000,117.084,118.089,115.262,115.745,869495.19507105,0
+IFF.US,D,20200921,000000,113.725,113.951,112.159,113.745,918712.55546568,0
+IFF.US,D,20200922,000000,112.986,114.72,112.583,113.922,737463.49927541,0
+IFF.US,D,20200923,000000,113.114,113.36,110.178,110.376,858215.66676478,0
+IFF.US,D,20200924,000000,109.647,111.391,107.933,110.789,734519.51294761,0
+IFF.US,D,20200925,000000,110.484,113.833,110.14,113.085,933598.97460735,0
+IFF.US,D,20200928,000000,114.828,117.094,114.592,115.399,770495.02587333,0
+IFF.US,D,20200929,000000,115.508,116.927,114.464,115.489,704474.60972087,0
+IFF.US,D,20200930,000000,116.02,117.774,115.37,116.394,1002050.7173995,0
+IFF.US,D,20201001,000000,116.907,118.808,113.666,114.149,1421012.4572118,0
+IFF.US,D,20201002,000000,113.4,114.956,112.927,113.282,1011445.0792883,0
+IFF.US,D,20201005,000000,113.656,115.222,111.912,112.513,954062.72508866,0
+IFF.US,D,20201006,000000,113.302,113.774,109.174,109.617,2514029.3066372,0
+IFF.US,D,20201007,000000,110.671,111.874,109.607,110.75,1210034.2149493,0
+IFF.US,D,20201008,000000,111.874,112.445,109.174,110.445,958725.39033128,0
+IFF.US,D,20201009,000000,111.932,115.705,111.932,113.508,1530132.8332032,0
+IFF.US,D,20201012,000000,114.237,114.237,111.883,112.779,1270776.7742333,0
+IFF.US,D,20201013,000000,112.287,113.558,110.288,111.371,1099394.1329121,0
+IFF.US,D,20201014,000000,111.824,112.553,110.987,111.135,939345.83895276,0
+IFF.US,D,20201015,000000,109.824,111.145,109.449,110.268,960324.27945758,0
+IFF.US,D,20201016,000000,110.917,111.814,110.14,110.514,1302289.6099532,0
+IFF.US,D,20201019,000000,110.907,110.907,107.214,107.943,1228457.4783551,0
+IFF.US,D,20201020,000000,108.376,109.923,107.49,107.992,1085502.5781157,0
+IFF.US,D,20201021,000000,106.938,107.42,104.712,104.977,1264553.7962371,0
+IFF.US,D,20201022,000000,104.751,106.692,103.145,106.278,1194093.036568,0
+IFF.US,D,20201023,000000,107.647,107.736,104.515,105.096,1765877.1066565,0
+IFF.US,D,20201026,000000,104.406,104.761,102.348,103.559,1444580.5905175,0
+IFF.US,D,20201027,000000,103.185,103.687,100.092,100.397,2448330.6986454,0
+IFF.US,D,20201028,000000,98.5256,99.5699,96.2659,96.4195,2605771.0267854,0
+IFF.US,D,20201029,000000,96.0078,98.4369,94.6189,97.8301,2000878.2773539,0
+IFF.US,D,20201030,000000,97.6834,98.2399,96.391,97.576,1645435.5804831,0
+IFF.US,D,20201102,000000,99.1462,100.339,98.6241,99.8754,1299284.7135635,0
+IFF.US,D,20201103,000000,101.058,102.574,100.21,101.924,1124202.8011461,0
+IFF.US,D,20201104,000000,101.973,102.131,99.6879,99.8258,1433110.2106837,0
+IFF.US,D,20201105,000000,100.968,102.939,100.22,102.239,1653471.6479904,0
+IFF.US,D,20201106,000000,102.486,103.796,102.17,103.175,1488942.4038066,0
+IFF.US,D,20201109,000000,108.475,111.558,106.573,106.82,2167999.2446739,0
+IFF.US,D,20201110,000000,103.855,108.504,102.259,106.879,2667903.3506498,0
+IFF.US,D,20201111,000000,107.214,107.401,102.929,103.806,1397776.2837439,0
+IFF.US,D,20201112,000000,103.855,105.884,103.087,104.436,1433407.6548196,0
+IFF.US,D,20201113,000000,105.47,107.775,105.165,106.633,1374082.2696436,0
+IFF.US,D,20201116,000000,108.504,110.218,106.751,109.085,1516770.1807781,0
+IFF.US,D,20201117,000000,107.726,109.016,106.189,108.84,1044483.7120601,0
+IFF.US,D,20201118,000000,109.322,109.657,106.701,106.83,940285.88424225,0
+IFF.US,D,20201119,000000,106.268,106.849,105.077,106.415,855642.21664721,0
+IFF.US,D,20201120,000000,106.14,107.234,105.696,106.525,1104144.1025768,0
+IFF.US,D,20201123,000000,107.096,108.001,105.273,105.776,1073189.6090915,0
+IFF.US,D,20201124,000000,106.563,109.735,106.307,109.44,1526126.9814621,0
+IFF.US,D,20201125,000000,109.341,109.341,106.307,106.839,930347.39246668,0
+IFF.US,D,20201127,000000,108.101,109.036,106.82,107.282,498778.28499748,0
+IFF.US,D,20201130,000000,106.662,107.106,104.731,106.563,2482713.413451,0
+IFF.US,D,20201201,000000,106.179,107.608,105.716,106.101,1447317.4826345,0
+IFF.US,D,20201202,000000,106.415,106.987,105.372,106.948,1238211.2096094,0
+IFF.US,D,20201203,000000,106.515,108.75,106.219,107.066,1947485.5322123,0
+IFF.US,D,20201204,000000,108.061,110.484,107.628,110.258,2240124.8793695,0
+IFF.US,D,20201207,000000,110.031,111.035,108.75,109.233,1483688.910963,0
+IFF.US,D,20201208,000000,108.79,109.913,108.307,109.725,1183860.1461598,0
+IFF.US,D,20201209,000000,110.11,110.789,108.386,109.529,1226016.0000385,0
+IFF.US,D,20201210,000000,108.948,108.948,106.425,107.026,1137273.0852738,0
+IFF.US,D,20201211,000000,106.475,106.859,104.12,105.549,1559508.7409163,0
+IFF.US,D,20201214,000000,106.958,107.184,103.628,103.855,1200562.7003153,0
+IFF.US,D,20201215,000000,104.012,106.051,103.491,105.45,1758393.2903777,0
+IFF.US,D,20201216,000000,106.15,107.144,105.115,106.583,1210639.254898,0
+IFF.US,D,20201217,000000,107.244,108.475,106.889,107.973,1085439.6377183,0
+IFF.US,D,20201218,000000,107.765,109.273,106.032,108.622,4122809.2118362,0
+IFF.US,D,20201221,000000,107.42,108.948,106.643,108.622,2174647.5779362,0
+IFF.US,D,20201222,000000,109.145,110.376,108.72,109.283,2212149.9030815,0
+IFF.US,D,20201223,000000,108.79,109.164,104.949,105.057,1619852.3392945,0
+IFF.US,D,20201224,000000,105.332,105.441,104.593,105.352,654903.97096691,0
+IFF.US,D,20201228,000000,105.825,106.091,104.18,104.564,1226645.404012,0
+IFF.US,D,20201229,000000,104.811,106.505,104.761,106.297,1987832.357251,0
+IFF.US,D,20201230,000000,106.229,106.869,105.806,106.505,1960089.8543661,0
+IFF.US,D,20201231,000000,105.293,105.342,103.145,104.19,3964998.347486,0
+IFF.US,D,20210104,000000,104.859,105.125,99.4905,100.594,5325682.433835,0
+IFF.US,D,20210105,000000,100.998,104.12,100.229,103.363,5856588.746178,0
+IFF.US,D,20210106,000000,105.372,109.539,104.987,108.091,5862465.5519889,0
+IFF.US,D,20210107,000000,109.489,113.676,108.81,113.577,8052226.9466314,0
+IFF.US,D,20210108,000000,114.464,115.833,112.759,113.912,2989755.1635203,0
+IFF.US,D,20210111,000000,112.641,118.808,112.228,117.222,6463910.7919138,0
+IFF.US,D,20210112,000000,120.876,121.685,118.306,120.601,8520761.3555331,0
+IFF.US,D,20210113,000000,119.281,119.754,114.109,116.316,5886767.6515411,0
+IFF.US,D,20210114,000000,115.489,115.991,113.765,114.808,6247477.0384356,0
+IFF.US,D,20210115,000000,114.543,114.543,111.203,112.691,5162837.3528642,0
+IFF.US,D,20210119,000000,113.666,115.242,112.129,115.193,5020019.5002642,0
+IFF.US,D,20210120,000000,115.883,116.641,113.696,114.936,4441052.103536,0
+IFF.US,D,20210121,000000,113.34,114.149,110.514,111.045,7979992.6889919,0
+IFF.US,D,20210122,000000,110.396,110.888,109.125,110.859,7524244.3172622,0
+IFF.US,D,20210125,000000,111.892,112.05,109.755,111.351,11142807.550872,0
+IFF.US,D,20210126,000000,112.474,112.888,108.376,108.908,9758101.5512566,0
+IFF.US,D,20210127,000000,106.928,109.322,104.859,106.199,11949896.326801,0
+IFF.US,D,20210128,000000,107.204,110.789,106.101,110.11,11723868.223397,0
+IFF.US,D,20210129,000000,108.692,110.248,106.101,107.578,20867268.474912,0
+IFF.US,D,20210201,000000,117.754,127.526,112.001,124.581,31916259.302859,0
+IFF.US,D,20210202,000000,124.018,127.309,118.749,118.926,31689219.077259,0
+IFF.US,D,20210203,000000,119.606,123.418,119.428,122.778,16442092.579025,0
+IFF.US,D,20210204,000000,127.348,133.643,121.507,121.507,16829625.742036,0
+IFF.US,D,20210205,000000,121.162,122.916,120.551,121.615,9186916.4301107,0
+IFF.US,D,20210208,000000,122.414,123.309,119.951,121.803,8151986.4612682,0
+IFF.US,D,20210209,000000,122.167,123.281,120.443,122.492,5760304.1505758,0
+IFF.US,D,20210210,000000,122.66,135.465,122.65,129.762,8503754.2510677,0
+IFF.US,D,20210211,000000,129.791,134.244,127.999,130.915,5444808.3026702,0
+IFF.US,D,20210212,000000,131.062,133.544,127.23,128.324,3206363.5258429,0
+IFF.US,D,20210216,000000,128.934,132.539,128.363,131.033,7956012.3976004,0
+IFF.US,D,20210217,000000,130.501,132.648,128.412,131.782,3347524.6247578,0
+IFF.US,D,20210218,000000,131.81,133.416,130.806,132.057,3385945.676671,0
+IFF.US,D,20210219,000000,133.19,134.313,132.254,133.534,3364781.4604772,0
+IFF.US,D,20210222,000000,133.534,135.367,132.303,134.559,2279106.3038527,0
+IFF.US,D,20210223,000000,134.49,134.49,131.081,132.983,3366795.5531925,0
+IFF.US,D,20210224,000000,133.406,134.135,131.121,132.244,2729882.3841915,0
+IFF.US,D,20210225,000000,131.564,133.022,129.121,130.787,2533483.9804255,0
+IFF.US,D,20210226,000000,130.51,131.19,128.067,129.713,2133793.1690479,0
+IFF.US,D,20210301,000000,131.436,134.963,131.348,133.19,2752233.3314257,0
+IFF.US,D,20210302,000000,132.924,133.476,130.629,131.289,2128774.1799429,0
+IFF.US,D,20210303,000000,130.993,131.171,126.009,126.087,2929872.4512775,0
+IFF.US,D,20210304,000000,125.89,126.994,122.276,125.29,2399327.5386354,0
+IFF.US,D,20210305,000000,126.511,128.836,124.028,127.999,2246333.645018,0
+IFF.US,D,20210308,000000,124.166,128.924,124.166,125.624,4041569.4015366,0
+IFF.US,D,20210309,000000,126.886,128.57,125.526,125.704,2534637.2109319,0
+IFF.US,D,20210310,000000,127.014,130.806,126.619,129.505,2408144.2701033,0
+IFF.US,D,20210311,000000,131.043,132.382,130.038,130.058,1470936.3743252,0
+IFF.US,D,20210312,000000,130.096,130.214,128.61,129.072,2791058.4200832,0
+IFF.US,D,20210315,000000,128.806,131.101,128.806,130.935,5466728.8187999,0
+IFF.US,D,20210316,000000,130.264,131.496,130.048,130.835,1373269.1203165,0
+IFF.US,D,20210317,000000,131.171,132.254,130.648,131.958,1511651.7052386,0
+IFF.US,D,20210318,000000,131.722,132.757,130.55,131.791,1783135.9727113,0
+IFF.US,D,20210319,000000,131.456,132.028,129.477,131.436,5261060.9187721,0
+IFF.US,D,20210322,000000,129.673,131.772,129.348,131.426,1134381.8876664,0
+IFF.US,D,20210323,000000,130.935,132.096,129.742,130.186,1713438.6191522,0
+IFF.US,D,20210324,000000,130.471,132.815,130.471,130.599,1484852.2931463,0
+IFF.US,D,20210325,000000,132.215,134.678,130.757,134.205,1883780.7135818,0
+IFF.US,D,20210326,000000,134.776,135.682,132.549,135.268,2294764.2504458,0
+IFF.US,D,20210329,000000,134.806,136.765,134.648,136.037,3097583.2310307,0
+IFF.US,D,20210330,000000,136.164,136.845,133.731,134.54,2271253.981699,0
+IFF.US,D,20210331,000000,134.716,135.918,133.959,134.401,4480167.5301555,0
+IFF.US,D,20210401,000000,134.549,135.189,133.248,133.663,1226996.6520359,0
+IFF.US,D,20210405,000000,135.14,135.367,133.731,133.811,1752435.2711508,0
+IFF.US,D,20210406,000000,133.456,135.731,133.386,135.663,2018193.9927999,0
+IFF.US,D,20210407,000000,135.407,135.407,132.924,133.328,991364.04702958,0
+IFF.US,D,20210408,000000,132.481,133.751,132.077,133.21,908386.26962899,0
+IFF.US,D,20210409,000000,133.899,135.071,133.248,135.042,1151130.1243685,0
+IFF.US,D,20210412,000000,135.308,135.563,134.293,135.239,3811984.1505148,0
+IFF.US,D,20210413,000000,134.598,136.214,134.598,135.535,1167782.9353069,0
+IFF.US,D,20210414,000000,135.711,136.282,134.944,135.682,932191.9521762,0
+IFF.US,D,20210415,000000,136.066,136.746,135.525,136.598,1024764.0795024,0
+IFF.US,D,20210416,000000,137.692,137.692,135.761,137.524,2461210.1312457,0
+IFF.US,D,20210419,000000,137.485,137.84,136.194,137.583,1713147.2660225,0
+IFF.US,D,20210420,000000,137.662,137.702,135.839,136.529,928144.47855933,0
+IFF.US,D,20210421,000000,136.973,138.647,136.765,138.479,597985.54840585,0
+IFF.US,D,20210422,000000,138.361,138.637,136.578,137.169,597103.36767521,0
+IFF.US,D,20210423,000000,137.721,139.445,137.081,139.14,833851.64198299,0
+IFF.US,D,20210426,000000,139.416,140.105,138.903,139.1,888816.88189071,0
+IFF.US,D,20210427,000000,138.312,138.431,136.706,137.258,1442433.5108335,0
+IFF.US,D,20210428,000000,137.79,138.697,136.845,138.411,819369.25958561,0
+IFF.US,D,20210429,000000,139.554,140.095,137.13,138.745,1305750.3166399,0
+IFF.US,D,20210430,000000,138.469,138.805,136.342,136.854,1129911.089119,0
+IFF.US,D,20210503,000000,138.036,139.534,137.455,138.735,1007027.0694612,0
+IFF.US,D,20210504,000000,137.79,140.085,136.608,140.075,1098501.8005044,0
+IFF.US,D,20210505,000000,140.538,140.538,138.923,139.268,591462.08077051,0
+IFF.US,D,20210506,000000,139.12,141.06,138.569,141.04,1229304.1282163,0
+IFF.US,D,20210507,000000,140.183,141.553,140.085,140.982,868310.49436604,0
+IFF.US,D,20210510,000000,141.513,141.513,137.159,137.376,1521940.4298704,0
+IFF.US,D,20210511,000000,136.372,136.549,131.574,133.505,2690254.297884,0
+IFF.US,D,20210512,000000,133.22,135.663,130.224,130.244,1838051.4694018,0
+IFF.US,D,20210513,000000,131.033,134.125,130.609,133.476,923055.44288303,0
+IFF.US,D,20210514,000000,134.145,136.559,134.057,135.938,1140669.8363955,0
+IFF.US,D,20210517,000000,135.623,138.174,135.298,137.416,1488778.961807,0
+IFF.US,D,20210518,000000,137.928,138.617,136.657,136.716,2003883.1737437,0
+IFF.US,D,20210519,000000,135.653,136.726,134.608,136.628,1861875.4249676,0
+IFF.US,D,20210520,000000,136.657,137.367,133.977,134.175,1227260.5956377,0
+IFF.US,D,20210521,000000,134.924,136.697,134.776,135.288,1359112.6067506,0
+IFF.US,D,20210524,000000,136.244,137.149,135.387,136.568,1085564.5033453,0
+IFF.US,D,20210525,000000,136.756,137.573,135.791,136.342,809251.08312727,0
+IFF.US,D,20210526,000000,136.086,136.716,135.032,136.42,1022559.1352596,0
+IFF.US,D,20210527,000000,137.041,137.908,136.529,137.504,3781193.0990291,0
+IFF.US,D,20210528,000000,136.736,138.016,135.682,136.392,946464.19485984,0
+IFF.US,D,20210601,000000,137.84,138.253,135.573,136.993,2049887.5283702,0
+IFF.US,D,20210602,000000,137.662,139.248,136.697,138.312,1961809.5484486,0
+IFF.US,D,20210603,000000,137.692,138.775,136.697,137.376,1134940.229901,0
+IFF.US,D,20210604,000000,137.987,138.096,136.42,137.662,1469916.1307874,0
+IFF.US,D,20210607,000000,138.096,139.11,136.923,137.84,723095.83082805,0
+IFF.US,D,20210608,000000,137.918,139.573,137.367,139.406,1032746.3431215,0
+IFF.US,D,20210609,000000,139.416,141.898,139.258,141.603,1182058.2234936,0
+IFF.US,D,20210610,000000,142.498,142.636,141.573,142.223,1551731.5411723,0
+IFF.US,D,20210611,000000,142.961,143.217,140.183,142.252,1906606.7592993,0
+IFF.US,D,20210614,000000,141.986,142.478,141.12,142.242,1354062.1474469,0
+IFF.US,D,20210615,000000,142.498,142.568,140.893,141.741,892345.60481328,0
+IFF.US,D,20210616,000000,141.917,142.706,141.06,141.779,822016.81694523,0
+IFF.US,D,20210617,000000,141.759,142.538,139.316,140.361,1466920.3709069,0
+IFF.US,D,20210618,000000,138.411,140.183,138.253,139.454,1914067.2267209,0
+IFF.US,D,20210621,000000,140.824,143.051,140.213,142.873,852791.62574774,0
+IFF.US,D,20210622,000000,143.326,144.144,142.016,143.543,935226.28842923,0
+IFF.US,D,20210623,000000,143.503,144.429,142.843,142.912,963013.45869287,0
+IFF.US,D,20210624,000000,143.7,144.173,142.498,143.631,638549.61933214,0
+IFF.US,D,20210625,000000,143.966,145.148,143.76,144.144,854708.2623639,0
+IFF.US,D,20210628,000000,144.311,144.459,142.893,143.976,1048315.9701248,0
+IFF.US,D,20210629,000000,144.134,145.188,143.435,143.946,686720.34182883,0
+IFF.US,D,20210630,000000,143.227,144.725,142.715,144.567,1511581.6586674,0
+IFF.US,D,20210701,000000,145.04,145.316,144.331,144.567,900610.0850528,0
+IFF.US,D,20210702,000000,144.627,145.227,143.572,145.148,987634.32090258,0
+IFF.US,D,20210706,000000,144.765,145.148,142.508,143.129,1095485.73727,0
+IFF.US,D,20210707,000000,142.597,144.282,142.026,143.986,663993.78254592,0
+IFF.US,D,20210708,000000,142.193,143.169,141.523,143.021,1453175.0002591,0
+IFF.US,D,20210709,000000,144.637,144.775,142.302,142.932,1764980.7135781,0
+IFF.US,D,20210712,000000,142.302,144.212,142.164,143.77,2290151.3284205,0
+IFF.US,D,20210713,000000,143.799,143.799,139.869,140.745,1263521.3706869,0
+IFF.US,D,20210714,000000,140.223,140.912,139.484,140.036,2093111.3386685,0
+IFF.US,D,20210715,000000,140.095,140.962,138.716,139.346,1119321.8748481,0
+IFF.US,D,20210716,000000,139.386,140.479,138.076,138.785,1388361.6185011,0
+IFF.US,D,20210719,000000,137.978,138.302,135.111,135.583,2366770.0953529,0
+IFF.US,D,20210720,000000,135.751,139.74,135.563,139.14,1302323.1104873,0
+IFF.US,D,20210721,000000,139.74,140.578,138.962,140.292,678382.76951497,0
+IFF.US,D,20210722,000000,140.045,141.779,139.445,141.336,1341954.242298,0
+IFF.US,D,20210723,000000,142.124,143.681,141.06,143.543,602108.14443247,0
+IFF.US,D,20210726,000000,143.553,144.38,143.129,143.986,715942.9592192,0
+IFF.US,D,20210727,000000,143.227,144.449,142.478,144.341,1037106.4883897,0
+IFF.US,D,20210728,000000,144.557,144.607,142.794,143.681,800096.30081551,0
+IFF.US,D,20210729,000000,144.528,145.257,143.828,144.311,744458.00472319,0
+IFF.US,D,20210730,000000,144.311,145.897,143.936,145.769,762684.32559537,0
+IFF.US,D,20210802,000000,146.597,147.08,144.637,144.755,1099156.5836704,0
+IFF.US,D,20210803,000000,144.232,145.808,143.563,145.266,1014181.9714055,0
+IFF.US,D,20210804,000000,144.183,145.188,143.001,143.011,2390784.9024462,0
+IFF.US,D,20210805,000000,143.878,144.902,143.001,143.297,1080389.1784146,0
+IFF.US,D,20210806,000000,143.297,146.705,142.42,146.173,1754566.1081515,0
+IFF.US,D,20210809,000000,146.705,148.862,145.66,148.764,1687278.7627105,0
+IFF.US,D,20210810,000000,149.266,151.443,148.744,151.295,1311706.3055314,0
+IFF.US,D,20210811,000000,151.955,152.004,150.833,151.718,820044.34610561,0
+IFF.US,D,20210812,000000,151.748,151.748,150.261,151.039,1237823.4155483,0
+IFF.US,D,20210813,000000,151.334,151.985,150.576,151.69,573919.98292762,0
+IFF.US,D,20210816,000000,151.443,151.492,149.758,150.537,1126745.7962327,0
+IFF.US,D,20210817,000000,149.857,150.881,148.31,149.828,819745.88680203,0
+IFF.US,D,20210818,000000,149.089,149.561,146.527,146.616,1082959.583029,0
+IFF.US,D,20210819,000000,145.474,146.459,144.449,144.567,1414699.1292902,0
+IFF.US,D,20210820,000000,144.193,145.158,143.592,144.922,961011.54798996,0
+IFF.US,D,20210823,000000,145.316,145.68,144.124,145.385,1124581.4586979,0
+IFF.US,D,20210824,000000,146.045,147.158,145.356,146.399,1442267.0233308,0
+IFF.US,D,20210825,000000,145.995,147.513,145.178,146.774,845616.4204495,0
+IFF.US,D,20210826,000000,146.587,146.833,145.454,146.143,838503.14038091,0
+IFF.US,D,20210827,000000,146.902,147.493,145.69,146.932,709810.33114808,0
+IFF.US,D,20210830,000000,147.03,147.424,146.143,146.311,496477.91499099,0
+IFF.US,D,20210831,000000,145.966,146.922,144.931,146.606,1160284.9066803,0
+IFF.US,D,20210901,000000,146.597,146.784,145.218,145.592,662241.60309703,0
+IFF.US,D,20210902,000000,146.143,147.07,145.522,146.537,602469.54413339,0
+IFF.US,D,20210903,000000,146.193,147.444,144.863,146.035,1250379.0096525,0
+IFF.US,D,20210907,000000,145.198,145.966,143.493,145.227,957356.9442727,0
+IFF.US,D,20210908,000000,145.011,146.241,144.016,146.133,827280.4614658,0
+IFF.US,D,20210909,000000,145.464,147.345,145.404,145.966,1205030.4533597,0
+IFF.US,D,20210910,000000,145.907,146.183,142.626,142.824,1098331.252331,0
+IFF.US,D,20210913,000000,144.124,144.183,141.12,142.824,2647156.3683804,0
+IFF.US,D,20210914,000000,142.774,142.873,138.46,139.1,1602131.5719366,0
+IFF.US,D,20210915,000000,139.198,140.489,138.775,139.652,841464.3845596,0
+IFF.US,D,20210916,000000,139.376,140.193,138.312,138.489,773682.65244895,0
+IFF.US,D,20210917,000000,136.884,137.435,130.314,130.835,4657889.8937585,0
+IFF.US,D,20210920,000000,130.008,132.757,128.678,130.609,1777929.1775819,0
+IFF.US,D,20210921,000000,130.747,131.338,127.162,128.294,1550394.5653124,0
+IFF.US,D,20210922,000000,129.791,130.146,126.856,128.324,1876125.3339619,0
+IFF.US,D,20210923,000000,129.339,131.338,129.329,129.367,1301374.9438562,0
+IFF.US,D,20210924,000000,128.934,130.717,127.772,129.121,1544999.9641587,0
+IFF.US,D,20210927,000000,129.013,130.688,127.871,128.097,1218865.158765,0
+IFF.US,D,20210928,000000,127.821,130.835,127.053,129.407,2245010.881506,0
+IFF.US,D,20210929,000000,129.486,131.712,129.151,130.52,1454738.358516,0
+IFF.US,D,20210930,000000,131.091,132.677,129.949,130.176,1761194.1380599,0
+IFF.US,D,20211001,000000,133.859,139.937,132.077,137.357,4416242.4201342,0
+IFF.US,D,20211004,000000,136.854,138.105,133.258,134.342,2244655.5728112,0
+IFF.US,D,20211005,000000,134.342,135.189,131.594,131.88,1925735.564256,0
+IFF.US,D,20211006,000000,131.279,133.939,130.816,133.859,1040433.1929401,0
+IFF.US,D,20211007,000000,135.091,135.918,134.047,134.588,827264.21878261,0
+IFF.US,D,20211008,000000,134.175,135.958,134.175,134.382,677998.02095695,0
+IFF.US,D,20211011,000000,135.13,137.002,134.451,136.292,1134281.3860642,0
+IFF.US,D,20211012,000000,136.282,139.76,136.224,139.642,1299693.8261462,0
+IFF.US,D,20211013,000000,139.612,140.637,137.997,140.519,1401999.3813728,0
+IFF.US,D,20211014,000000,141.888,145.168,141.385,144.39,1248134.4738695,0
+IFF.US,D,20211015,000000,145.168,145.247,143.464,143.671,1009172.1188097,0
+IFF.US,D,20211018,000000,142.636,143.503,141.317,141.661,961289.70393956,0
+IFF.US,D,20211019,000000,142.322,143.779,141.169,143.109,779725.94576253,0
+IFF.US,D,20211020,000000,142.922,142.922,140.696,141.907,686412.74601596,0
+IFF.US,D,20211021,000000,141.395,142.114,140.814,141.977,706194.30380339,0
+IFF.US,D,20211022,000000,142.332,142.488,141.208,141.465,597427.20617126,0
+IFF.US,D,20211025,000000,142.203,142.607,141.445,142.46,1097540.4366932,0
+IFF.US,D,20211026,000000,143.119,144.873,141.947,144.164,985314.66270981,0
+IFF.US,D,20211027,000000,144.331,145.286,143.001,144.331,1592146.3824469,0
+IFF.US,D,20211028,000000,144.675,146.133,144.222,144.547,954423.10962189,0
+IFF.US,D,20211029,000000,143.76,144.813,142.37,143.543,961995.24549053,0
+IFF.US,D,20211101,000000,143.602,144.055,140.173,140.253,925473.57234262,0
+IFF.US,D,20211102,000000,140.165,141.759,140.017,140.568,1321856.9673561,0
+IFF.US,D,20211103,000000,140.982,142.498,140.706,141.445,1850973.5390455,0
+IFF.US,D,20211104,000000,141.366,141.474,137.534,138.115,1132570.828491,0
+IFF.US,D,20211105,000000,138.489,140.321,138.283,139.8,1233968.8237943,0
+IFF.US,D,20211108,000000,140.391,143.651,140.145,143.622,2192304.389729,0
+IFF.US,D,20211109,000000,142.184,150.064,141.326,149.059,2934141.2314528,0
+IFF.US,D,20211110,000000,149.483,150.369,146.833,147.128,1435936.4375583,0
+IFF.US,D,20211111,000000,147.198,147.68,144.951,146.261,878531.202762,0
+IFF.US,D,20211112,000000,146.557,150.881,145.946,148.537,918741.99532895,0
+IFF.US,D,20211115,000000,148.34,148.478,146.744,148.32,1488243.9684295,0
+IFF.US,D,20211116,000000,148.675,149.946,147.995,148.902,996553.5843081,0
+IFF.US,D,20211117,000000,148.586,149.118,146.872,148.784,1183267.2882234,0
+IFF.US,D,20211118,000000,148.399,149.069,145.976,146.075,811610.33286031,0
+IFF.US,D,20211119,000000,146.379,146.922,145.474,146.055,1043204.6007591,0
+IFF.US,D,20211122,000000,146.469,147.887,145.326,145.326,643922.90196421,0
+IFF.US,D,20211123,000000,145.079,145.394,142.765,143.671,907694.9404258,0
+IFF.US,D,20211124,000000,142.755,144.094,142.715,143.563,572660.15981287,0
+IFF.US,D,20211126,000000,140.637,141.809,139.869,140.736,730547.16174049,0
+IFF.US,D,20211129,000000,141.523,144.006,140.765,143.287,1782755.2848241,0
+IFF.US,D,20211130,000000,142.843,143.021,138.135,138.401,1861813.4997379,0
+IFF.US,D,20211201,000000,140.173,142.706,137.731,137.75,1213346.7071519,0
+IFF.US,D,20211202,000000,137.121,138.725,136.164,136.765,1759158.726823,0
+IFF.US,D,20211203,000000,136.756,138.647,134.934,137.031,1303538.2662233,0
+IFF.US,D,20211206,000000,138.371,140.351,137.908,139.238,1316862.3422759,0
+IFF.US,D,20211207,000000,140.932,142.725,140.361,141.267,1140769.3228301,0
+IFF.US,D,20211208,000000,141.612,144.282,140.253,144.232,1236923.9769668,0
+IFF.US,D,20211209,000000,144.064,144.941,142.706,143.572,1186911.7402636,0
+IFF.US,D,20211210,000000,144.813,144.813,142.144,143.217,1078966.9284679,0
+IFF.US,D,20211213,000000,142.834,144.321,142.065,142.617,1978183.1882696,0
+IFF.US,D,20211214,000000,142.37,143.927,141.06,141.849,2013403.4164271,0
+IFF.US,D,20211215,000000,141.839,141.927,138.725,141.169,991901.07074248,0
+IFF.US,D,20211216,000000,142.095,143.671,140.962,142.036,1488963.7223283,0
+IFF.US,D,20211217,000000,141.494,141.494,138.864,140.598,3369805.5254208,0
+IFF.US,D,20211220,000000,138.637,139.268,135.918,138.509,1038422.1457279,0
+IFF.US,D,20211221,000000,139.12,140.469,137.731,138.903,1038515.5411563,0
+IFF.US,D,20211222,000000,138.44,138.825,137.908,138.44,695991.86842601,0
+IFF.US,D,20211223,000000,138.647,139.839,138.431,139.298,644092.43496999,0
+IFF.US,D,20211227,000000,140.075,142.184,139.484,142.144,544813.09465498,0
+IFF.US,D,20211228,000000,141.937,144.646,141.553,144.331,709744.34524763,0
+IFF.US,D,20211229,000000,144.36,146.537,144.006,145.848,1641118.0722582,0
+IFF.US,D,20211230,000000,145.7,146.764,145.227,145.424,411360.1640804,0
+IFF.US,D,20211231,000000,145.385,148.035,145.266,147.473,827619.52747735,0
+IFF.US,D,20220103,000000,147.601,148.656,145.75,145.976,967360.40678102,0
+IFF.US,D,20220104,000000,146.341,148.113,145.552,146.517,1833352.258122,0
+IFF.US,D,20220105,000000,146.695,147.513,141.809,141.859,1440119.943647,0
+IFF.US,D,20220106,000000,141.957,142.272,139.406,140.784,697315.64710582,0
+IFF.US,D,20220107,000000,140.962,140.962,138.933,138.972,1636408.7093015,0
+IFF.US,D,20220110,000000,137.948,138.312,134.48,137.622,2106891.225018,0
+IFF.US,D,20220111,000000,138.016,143.237,137.77,143.07,1052269.0331455,0
+IFF.US,D,20220112,000000,144.134,145.68,142.095,143.001,1045238.9968283,0
+IFF.US,D,20220113,000000,143.976,144.695,142.568,142.804,1131907.9239834,0
+IFF.US,D,20220114,000000,141.405,143.109,139.888,142.715,945860.17007879,0
+IFF.US,D,20220118,000000,141.465,141.937,137.121,138.243,1858111.1831387,0
+IFF.US,D,20220119,000000,139.356,139.957,136.322,136.44,1230804.5460758,0
+IFF.US,D,20220120,000000,136.45,142.578,135.397,138.026,3803841.4903991,0
+IFF.US,D,20220121,000000,138.322,140.755,135.791,136.352,1280479.7471027,0
+IFF.US,D,20220124,000000,133.486,134.106,128.215,133.731,2074050.5499475,0
+IFF.US,D,20220125,000000,131.053,132.441,129.092,131.2,1635759.0019739,0
+IFF.US,D,20220126,000000,133.653,134.421,129.092,130.422,1384139.53604,0
+IFF.US,D,20220127,000000,132.126,133.14,128.186,129.171,1064185.0715993,0
+IFF.US,D,20220128,000000,129.043,129.329,125.664,127.949,2310277.0280579,0
+IFF.US,D,20220131,000000,127.526,129.495,126.826,129.131,2647630.4516959,0
+IFF.US,D,20220201,000000,129.417,131.929,129.289,131.269,1508922.934463,0
+IFF.US,D,20220202,000000,130.925,131.446,129.742,130.579,2318926.2568554,0
+IFF.US,D,20220203,000000,129.525,129.781,126.107,126.265,905739.72743707,0
+IFF.US,D,20220204,000000,124.521,125.812,122.738,124.413,1938909.3954892,0
+IFF.US,D,20220207,000000,124.59,126.265,123.832,125.27,2285830.7746924,0
+IFF.US,D,20220208,000000,125.546,126.629,125.004,126.196,1846566.696063,0
+IFF.US,D,20220209,000000,127.565,131.948,127.368,129.801,2478368.4956983,0
+IFF.US,D,20220210,000000,130.471,140.115,128.786,133.525,3738829.135772,0
+IFF.US,D,20220211,000000,132.835,136.254,130.935,131.013,2016856.0017722,0
+IFF.US,D,20220214,000000,130.697,131.033,127.585,128.836,1281572.0675471,0
+IFF.US,D,20220215,000000,130.146,132.461,130.136,132.401,1278350.9404374,0
+IFF.US,D,20220216,000000,132.401,134.796,131.338,134.579,1563508.5016512,0
+IFF.US,D,20220217,000000,133.13,134.185,132.234,132.835,1855718.4328717,0
+IFF.US,D,20220218,000000,133.022,133.23,131.141,131.948,1358953.2254218,0
+IFF.US,D,20220222,000000,132.392,132.529,129.723,130.915,2872059.6659734,0
+IFF.US,D,20220223,000000,131.988,133.416,129.91,130.57,1528941.0263244,0
+IFF.US,D,20220224,000000,127.959,132.875,127.25,132.815,1774082.7071695,0
+IFF.US,D,20220225,000000,133.101,137.159,132.747,136.618,1551687.8889613,0
+IFF.US,D,20220228,000000,135.199,135.751,129.998,130.196,3247463.6053144,0
+IFF.US,D,20220301,000000,130.196,130.57,124.767,125.704,1666268.852007,0
+IFF.US,D,20220302,000000,127.605,128.097,125.181,126.984,1557804.2743492,0
+IFF.US,D,20220303,000000,128.097,128.402,121.793,124.344,1345625.0886984,0
+IFF.US,D,20220304,000000,122.59,123.615,120.818,120.896,1753681.8970856,0
+IFF.US,D,20220307,000000,120.305,120.611,113.4,113.686,2684053.653577,0
+IFF.US,D,20220308,000000,114.051,118.148,111.007,117.183,3085632.6768752,0
+IFF.US,D,20220309,000000,119.488,120.335,116.71,118.266,2306288.4341675,0
+IFF.US,D,20220310,000000,116.828,118.867,115.567,118.671,1598092.2196613,0
+IFF.US,D,20220311,000000,119.36,120.847,115.567,115.645,1360329.7928219,0
+IFF.US,D,20220314,000000,116.946,117.852,113.745,114.051,1884460.8759403,0
+IFF.US,D,20220315,000000,114.247,118.296,114.247,117.942,1643907.7530958,0
+IFF.US,D,20220316,000000,119.261,122.748,118.651,122.344,1779244.8349201,0
+IFF.US,D,20220317,000000,121.182,125.171,120.443,123.891,1433541.6569558,0
+IFF.US,D,20220318,000000,123.802,126.974,122.866,126.403,2691447.1199306,0
+IFF.US,D,20220321,000000,126.225,126.738,122.778,123.9,1540120.0530285,0
+IFF.US,D,20220322,000000,124.521,125.871,123.9,124.867,1677038.7661282,0
+IFF.US,D,20220323,000000,124.581,125.152,122.738,123.467,870041.35529325,0
+IFF.US,D,20220324,000000,122.699,126.324,121.901,126.068,1596938.9891549,0
+IFF.US,D,20220325,000000,126.245,127.595,125.29,127.565,1291477.0587886,0
+IFF.US,D,20220328,000000,127.673,128.52,125.043,128.412,1508822.4328608,0
+IFF.US,D,20220329,000000,129.663,132.461,129.565,132.155,1157349.041694,0
+IFF.US,D,20220330,000000,131.672,131.998,128.51,129.249,722197.40741422,0
+IFF.US,D,20220331,000000,129.141,130.461,128.274,129.367,1427871.9453556,0
+IFF.US,D,20220401,000000,130.116,132.539,129.653,132.323,1277657.5808988,0
+IFF.US,D,20220404,000000,132.529,132.554,128.648,128.885,1044298.9515388,0
+IFF.US,D,20220405,000000,128.117,129.565,127.338,127.467,907979.1873816,0
+IFF.US,D,20220406,000000,126.315,126.886,122.354,123.625,2761959.6531521,0
+IFF.US,D,20220407,000000,122.512,125.093,120.739,124.018,2480518.6208853,0
+IFF.US,D,20220408,000000,123.99,125.004,120.739,122.414,2534733.6518633,0
+IFF.US,D,20220411,000000,121.861,125.486,121.78,123.792,1841493.90307,0
+IFF.US,D,20220412,000000,124.156,124.875,122.108,122.57,865700.49821129,0
+IFF.US,D,20220413,000000,122.374,125.91,122.315,125.694,1228193.5347534,0
+IFF.US,D,20220414,000000,126.471,127.072,123.299,123.556,1771965.0673488,0
+IFF.US,D,20220418,000000,123.241,123.822,120.488,120.896,1362575.3437727,0
+IFF.US,D,20220419,000000,121.064,123.689,120.611,122.68,1329497.1194606,0
+IFF.US,D,20220420,000000,122.6,124.098,122.59,123.281,1132864.2119561,0
+IFF.US,D,20220421,000000,124.955,125.841,122.748,122.985,1499982.3525358,0
+IFF.US,D,20220422,000000,122.206,123.891,122.206,122.748,1946572.8964507,0
+IFF.US,D,20220425,000000,122.414,122.414,118.867,121.231,1206312.6101639,0
+IFF.US,D,20220426,000000,121.695,122.197,117.852,118.03,1336078.4516548,0
+IFF.US,D,20220427,000000,118.847,122.906,118.847,121.409,1539097.7791552,0
+IFF.US,D,20220428,000000,122.147,123.852,120.384,123.299,1401424.7964549,0
+IFF.US,D,20220429,000000,123.271,124,119.094,119.488,849879.10961861,0
+IFF.US,D,20220502,000000,119.862,121.064,118.02,119.754,1301419.611235,0
+IFF.US,D,20220503,000000,120.66,122.059,119.536,120.079,880991.96926496,0
+IFF.US,D,20220504,000000,120.365,124.827,120.099,124.6,962277.46211092,0
+IFF.US,D,20220505,000000,122.699,124.304,119.911,120.916,1015071.25831,0
+IFF.US,D,20220506,000000,120.394,120.906,117.912,120.325,1449425.9859459,0
+IFF.US,D,20220509,000000,118.433,120.029,117.301,117.704,1903368.3743387,0
+IFF.US,D,20220510,000000,122.216,127.516,119.237,123.625,2944018.8131664,0
+IFF.US,D,20220511,000000,122.955,129.249,122.955,126.087,3008919.4993466,0
+IFF.US,D,20220512,000000,125.418,127.801,124.383,126.609,2771799.6736609,0
+IFF.US,D,20220513,000000,127.368,130.432,127.368,130.186,2098655.1694741,0
+IFF.US,D,20220516,000000,129.043,129.998,125.004,126.048,1183146.4832671,0
+IFF.US,D,20220517,000000,128.353,128.353,124.275,127.891,1550119.454866,0
+IFF.US,D,20220518,000000,126.393,127.422,124.679,125.053,1437725.1630445,0
+IFF.US,D,20220519,000000,124.374,128.58,124.128,127.082,1073500.2504076,0
+IFF.US,D,20220520,000000,127.891,128.452,123.92,127.004,839034.07308762,0
+IFF.US,D,20220523,000000,128.57,128.57,125.586,127.181,788812.71183845,0
+IFF.US,D,20220524,000000,126.777,126.92,124.048,126.619,853763.14123591,0
+IFF.US,D,20220525,000000,126.767,128.324,126.511,127.753,588083.60266745,0
+IFF.US,D,20220526,000000,129.102,130.402,128.427,129.043,593239.63941189,0
+IFF.US,D,20220527,000000,129.663,131.003,129.171,130.973,964423.52662711,0
+IFF.US,D,20220531,000000,129.535,130.747,127.821,130.196,1430287.0293121,0
+IFF.US,D,20220601,000000,130.609,131.515,128.127,130.186,723007.51123822,0
+IFF.US,D,20220602,000000,131.072,132.106,130.096,131.81,957750.82934,0
+IFF.US,D,20220603,000000,130.382,131.742,130.096,130.589,511665.83893935,0
+IFF.US,D,20220606,000000,131.013,132.667,129.939,130.609,437370.79087037,0
+IFF.US,D,20220607,000000,129.653,132.687,129.565,132.511,834694.23117336,0
+IFF.US,D,20220608,000000,131.348,133.15,130.885,130.935,744887.42065997,0
+IFF.US,D,20220609,000000,129.87,131.239,128.83,128.846,570059.30016741,0
+IFF.US,D,20220610,000000,126.816,127.26,122.433,123.034,1355914.828498,0
+IFF.US,D,20220613,000000,120.68,120.68,117.231,117.774,1150830.6498972,0
+IFF.US,D,20220614,000000,117.942,118.315,114.7,115.419,1320272.2905776,0
+IFF.US,D,20220615,000000,117.488,117.872,112.681,114.69,1306538.0867746,0
+IFF.US,D,20220616,000000,110.543,112.011,107.293,107.923,2830374.8499072,0
+IFF.US,D,20220617,000000,107.116,107.859,103.806,106.692,4008204.8999334,0
+IFF.US,D,20220621,000000,108.868,111.932,108.366,111.263,2171795.9718689,0
+IFF.US,D,20220622,000000,110.504,116.001,110.504,113.981,2267737.4407889,0
+IFF.US,D,20220623,000000,114.735,116,113.857,115.419,1697628.6759997,0
+IFF.US,D,20220624,000000,116.173,120.468,116.173,120.418,1465175.6650204,0
+IFF.US,D,20220627,000000,121.073,121.46,118.008,118.167,1198164.331894,0
+IFF.US,D,20220628,000000,119.327,119.957,115.687,115.737,987900.59486195,0
+IFF.US,D,20220629,000000,116.163,116.53,113.535,116.421,917997.52591839,0
+IFF.US,D,20220630,000000,115.181,118.43,114.983,118.147,1319295.9090736,0
+IFF.US,D,20220701,000000,117.73,119.535,115.028,118.286,1432277.908767,0
+IFF.US,D,20220705,000000,116.193,117.968,113.783,117.929,1106766.6641099,0
+IFF.US,D,20220706,000000,118.226,118.92,116.59,118.454,898249.19309376,0
+IFF.US,D,20220707,000000,119.387,119.688,116.327,116.629,1259643.5829609,0
+IFF.US,D,20220708,000000,116.778,116.778,115.181,115.628,810358.17265562,0
+IFF.US,D,20220711,000000,113.971,116.297,113.971,115.271,499142.71658893,0
+IFF.US,D,20220712,000000,114.735,117.661,114.735,116.074,588024.83373236,0
+IFF.US,D,20220713,000000,112.553,115.231,112.553,114.021,694473.45941736,0
+IFF.US,D,20220714,000000,112.87,112.87,111.095,112.236,1695610.1860668,0
+IFF.US,D,20220715,000000,114.229,115.3,112.221,115.033,790551.36210066,0
+IFF.US,D,20220718,000000,115.796,116.243,113.019,113.505,709452.83251051,0
+IFF.US,D,20220719,000000,114.884,117.373,114.616,116.738,1000613.4517867,0
+IFF.US,D,20220720,000000,117.036,118.712,116.619,118.375,781504.45392506,0
+IFF.US,D,20220721,000000,118.216,121.42,118.077,121.331,929283.72787065,0
+IFF.US,D,20220722,000000,122.094,122.937,120.398,121.261,777951.4276896,0
+IFF.US,D,20220725,000000,121.41,122.967,121.122,122.055,781975.30047783,0
+IFF.US,D,20220726,000000,121.916,122.233,119.287,120.002,866712.55642547,0
+IFF.US,D,20220727,000000,118.93,120.597,116.267,120.269,1444074.2785045,0
+IFF.US,D,20220728,000000,121.212,123.463,120.19,123.294,1215970.8007772,0
+IFF.US,D,20220729,000000,123.582,125.486,122.838,123.037,1174657.292541,0
+IFF.US,D,20220801,000000,121.41,124.257,121.043,124.128,832276.23092257,0
+IFF.US,D,20220802,000000,124.018,124.951,123.017,123.225,781920.85569443,0
+IFF.US,D,20220803,000000,123.642,125.923,122.511,125.506,1047125.4286013,0
+IFF.US,D,20220804,000000,126.181,127.718,125.774,125.903,881781.66258757,0
+IFF.US,D,20220805,000000,124.425,126.161,124.306,125.705,884505.91823122,0
+IFF.US,D,20220808,000000,127.113,128.145,126.131,126.617,1066804.1930915,0
+IFF.US,D,20220809,000000,125.962,126.587,118.668,119.149,1882591.7205366,0
+IFF.US,D,20220810,000000,120.497,123.007,120.14,122.045,1398287.2238987,0
+IFF.US,D,20220811,000000,123.473,124.083,121.103,121.231,949861.83952383,0
+IFF.US,D,20220812,000000,121.469,123.433,120.904,123.354,774992.25288793,0
+IFF.US,D,20220815,000000,122.63,124.103,122.342,123.542,980608.01859603,0
+IFF.US,D,20220816,000000,122.848,124.123,122.343,123.532,914844.76966462,0
+IFF.US,D,20220817,000000,122.243,123.056,121.013,121.876,806468.39535244,0
+IFF.US,D,20220818,000000,122.164,122.719,120.656,121.053,706321.24922806,0
+IFF.US,D,20220819,000000,120.408,120.706,117.939,118.345,1143290.0396433,0
+IFF.US,D,20220822,000000,116.55,116.887,113.892,114.308,1356069.3273159,0
+IFF.US,D,20220823,000000,114.16,114.864,112.95,114.606,935935.06557648,0
+IFF.US,D,20220824,000000,115.409,117.413,114.705,116.094,949475.68485635,0
+IFF.US,D,20220825,000000,116.996,118.167,116.381,118.087,585338.89108444,0
+IFF.US,D,20220826,000000,118.256,118.434,113.188,113.287,788060.00914157,0
+IFF.US,D,20220829,000000,112.325,113.847,112.007,112.107,816922.8020027,0
+IFF.US,D,20220830,000000,112.404,112.821,110.202,110.45,1190805.2120039,0
+IFF.US,D,20220831,000000,110.688,111.551,109.379,109.577,1691167.8950358,0
+IFF.US,D,20220901,000000,109.101,109.399,106.899,107.752,1322877.1659375,0
+IFF.US,D,20220902,000000,109.349,110.579,106.523,106.949,1676954.7818572,0
+IFF.US,D,20220906,000000,107.911,109.647,107.485,108.834,1623742.0637371,0
+IFF.US,D,20220907,000000,108.853,112.622,108.853,112.295,1079118.7965081,0
+IFF.US,D,20220908,000000,110.867,113.356,110.668,113.227,1420442.2177971,0
+IFF.US,D,20220909,000000,114.219,114.675,112.979,113.555,1529179.5408585,0
+IFF.US,D,20220912,000000,115.786,117.998,114.814,116.133,2133087.1277938,0
+IFF.US,D,20220913,000000,112.672,114.061,108.486,108.506,2046320.2913093,0
+IFF.US,D,20220914,000000,107.941,108.26,106.344,107.098,2032566.9340795,0
+IFF.US,D,20220915,000000,106.751,107.991,104.39,104.549,1718368.1055296,0
+IFF.US,D,20220916,000000,102.466,102.684,100.512,101.563,4792281.2552757,0
+IFF.US,D,20220919,000000,100.631,102.307,100.552,102.059,1296113.5219476,0
+IFF.US,D,20220920,000000,100.601,101.901,100.006,100.73,1420559.1732577,0
+IFF.US,D,20220921,000000,101.206,101.732,98.2904,98.34,1214917.1933947,0
+IFF.US,D,20220922,000000,98,98.43,96.73,97.66,1553088,0
+IFF.US,D,20220923,000000,96.44,97.325,95.39,96.73,1578801,0
+IFF.US,D,20220926,000000,96.75,98.09,95.481,96.28,1141450,0
+IFF.US,D,20220927,000000,97.67,97.96,93.78,94,1311301,0
+IFF.US,D,20220928,000000,94.61,95.705,93.825,95.27,1900509,0
+IFF.US,D,20220929,000000,93.79,94,90.55,91.58,1970570,0
+IFF.US,D,20220930,000000,91.73,92.67,89.96,90.83,2900671,0
+IFF.US,D,20221003,000000,92.1,93.385,91.29,92.81,2100493,0
+IFF.US,D,20221004,000000,94.57,96.4,94.56,95.59,1937655,0
+IFF.US,D,20221005,000000,93.44,94.49,91.38,92.6,2437445,0
+IFF.US,D,20221006,000000,91.77,92.63,90.06,90.4,2018766,0
+IFF.US,D,20221007,000000,89.16,89.56,88.01,88.5,2176310,0
+IFF.US,D,20221010,000000,88.48,89.42,87.8,89.07,1962805,0
+IFF.US,D,20221011,000000,87.53,87.53,85.34,86.6,2406879,0
+IFF.US,D,20221012,000000,86.8,86.8,84.83,84.87,1694933,0
+IFF.US,D,20221013,000000,83.29,88.815,83.14,87.79,2309026,0
+IFF.US,D,20221014,000000,88.5,88.73,86.68,87.71,2450743,0
+IFF.US,D,20221017,000000,89.75,90.305,88.44,89.65,1806500,0
+IFF.US,D,20221018,000000,91.74,93.76,91.42,92.69,1606469,0
+IFF.US,D,20221019,000000,92.5,95.15,92.395,92.55,1987656,0
+IFF.US,D,20221020,000000,93,94,90.64,91.21,1451102,0
+IFF.US,D,20221021,000000,90.81,94.3,90.34,94.07,1898697,0
+IFF.US,D,20221024,000000,94.97,95.66,93.17,94.11,1520147,0
+IFF.US,D,20221025,000000,93.63,96.78,93.47,96.16,1790356,0
+IFF.US,D,20221026,000000,96.38,97.125,95.41,95.81,1030151,0
+IFF.US,D,20221027,000000,96.77,98.12,95.1,95.43,1691231,0
+IFF.US,D,20221028,000000,95.27,97.11,95.27,96.81,1212794,0
+IFF.US,D,20221031,000000,96.51,97.69,96.16,97.61,2167961,0
+IFF.US,D,20221101,000000,98.7,98.725,95.37,95.45,1645894,0
+IFF.US,D,20221102,000000,95.43,98.18,94.24,94.26,2206349,0
+IFF.US,D,20221103,000000,92.82,93.88,91.8,93.28,1669242,0
+IFF.US,D,20221104,000000,95.26,95.82,93.83,94.83,1884404,0
+IFF.US,D,20221107,000000,96.14,96.32,94.4,96.18,1308906,0
+IFF.US,D,20221108,000000,93.43,96.92,91.27,91.41,2658287,0
+IFF.US,D,20221109,000000,90.38,93.13,89.65,91.58,1917461,0
+IFF.US,D,20221110,000000,94.19,96.34,94.04,96.06,2220806,0
+IFF.US,D,20221111,000000,96.83,101,96.14,100.54,2152216,0
+IFF.US,D,20221114,000000,100.03,101.45,99.33,99.36,1793681,0
+IFF.US,D,20221115,000000,100.78,100.845,96.62,97.91,1374340,0
+IFF.US,D,20221116,000000,97.77,98.86,97.2,98.42,1828682,0
+IFF.US,D,20221117,000000,97,98.53,96.88,97.88,1572183,0
+IFF.US,D,20221118,000000,99.56,100.18,98.17,98.27,1359048,0
+IFF.US,D,20221121,000000,97.75,99.06,97.41,98.71,1280738,0
+IFF.US,D,20221122,000000,99.33,100.03,98.9801,99.82,744990,0
+IFF.US,D,20221123,000000,100.22,101.25,99.99,100.91,1208695,0
+IFF.US,D,20221125,000000,100.58,101.45,100.11,101.37,499107,0
+IFF.US,D,20221128,000000,100.84,101.29,99.8301,99.98,1228933,0
+IFF.US,D,20221129,000000,101.09,102.85,100.89,102.4,1687743,0
+IFF.US,D,20221130,000000,101.93,106.55,100.66,105.82,2373031,0
+IFF.US,D,20221201,000000,106.62,107.82,104.89,106.74,1492183,0
+IFF.US,D,20221202,000000,105.3,108.18,104.55,107.97,1980972,0
+IFF.US,D,20221205,000000,106.61,108.19,106,106.79,2292261,0
+IFF.US,D,20221206,000000,106.94,107.69,103.93,104.95,2003407,0
+IFF.US,D,20221207,000000,105.11,108.57,104.85,108.1,2521026,0
+IFF.US,D,20221208,000000,108.65,109.49,107.32,107.7,2165156,0
+IFF.US,D,20221209,000000,108.01,109.22,107.11,107.26,2052088,0
+IFF.US,D,20221212,000000,107.82,108,105.33,106.12,1568971,0
+IFF.US,D,20221213,000000,109.75,110.15,105.665,107.23,3103312,0
+IFF.US,D,20221214,000000,106.43,107.79,104.79,105.63,3317325,0
+IFF.US,D,20221215,000000,104.62,105.03,103.155,103.49,1708595,0
+IFF.US,D,20221216,000000,102.76,104.19,102.1901,103.11,5070869,0
+IFF.US,D,20221219,000000,102.38,103.44,101.0204,101.66,953644,0
+IFF.US,D,20221220,000000,101.69,102.985,101.22,102.18,1474231,0
+IFF.US,D,20221221,000000,102.32,104.585,102.29,104.04,1327120,0
+IFF.US,D,20221222,000000,103.56,103.68,101.45,103.31,1067212,0
+IFF.US,D,20221223,000000,102.88,104.18,102.4,103.9,857687,0
+IFF.US,D,20221227,000000,102.89,104.08,102.585,103.8,673668,0
+IFF.US,D,20221228,000000,104.15,104.83,102.94,103.05,739880,0
+IFF.US,D,20221229,000000,103.81,105.58,103.55,105.12,854477,0
+IFF.US,D,20221230,000000,104.5,105.285,103.57,104.84,877099,0
+IFF.US,D,20230103,000000,105.43,106.32,103.555,105.64,1598414,0
+IFF.US,D,20230104,000000,106.9,108.79,106.74,108.16,1114697,0
+IFF.US,D,20230105,000000,106.9,108.03,105.91,107.29,1204205,0
+IFF.US,D,20230106,000000,108.29,110.33,107.66,110.01,1307500,0
+IFF.US,D,20230109,000000,110.4,112.36,109.83,111.37,1993638,0
+IFF.US,D,20230110,000000,112.82,116.17,112.23,115.99,2243194,0
+IFF.US,D,20230111,000000,115.54,117.08,114.39,115.29,2004819,0
+IFF.US,D,20230112,000000,115.52,116.23,114.8,115.6,1941805,0
+IFF.US,D,20230113,000000,114.44,116.4,114.09,116.24,1197785,0
+IFF.US,D,20230117,000000,116.86,117.81,116.28,116.58,2077198,0
+IFF.US,D,20230118,000000,117,118.34,114.63,114.7,1594752,0
+IFF.US,D,20230119,000000,113.73,113.96,111.73,112.27,1256353,0
+IFF.US,D,20230120,000000,113.01,114.08,111.01,112.36,2504351,0
+IFF.US,D,20230123,000000,111.5,113.18,111.04,112.7,2062588,0
+IFF.US,D,20230124,000000,110.95,111.79,109.21,110.84,1569572,0
+IFF.US,D,20230125,000000,109.61,111.82,108.19,111.8,1502481,0
+IFF.US,D,20230126,000000,111.51,111.94,109.08,110.62,1982119,0
+IFF.US,D,20230127,000000,110.76,112.26,109.99,111.85,1234922,0
+IFF.US,D,20230130,000000,111.34,112.82,110.7,111.23,1157796,0
+IFF.US,D,20230131,000000,111.43,112.5,110.46,112.46,5658621,0
+IFF.US,D,20230201,000000,112.1,114.16,111.29,113.51,1565130,0
+IFF.US,D,20230202,000000,113.83,116.96,112.92,116.7,2219090,0
+IFF.US,D,20230203,000000,115.42,115.61,113.015,113.33,1335339,0
+IFF.US,D,20230206,000000,112.41,113.19,111.97,112.76,1061562,0
+IFF.US,D,20230207,000000,112.8,113.625,111,112.96,1256762,0
+IFF.US,D,20230208,000000,112.2,113.7,111.9,112.44,1775369,0
+IFF.US,D,20230209,000000,104.03,105.69,89.53,91.36,12568338,0
+IFF.US,D,20230210,000000,91.86,95.74,91.86,94.82,5487656,0
+IFF.US,D,20230213,000000,95,96.35,94.66,96.27,2875975,0
+IFF.US,D,20230214,000000,96.5,98.765,95.98,96.03,3027215,0
+IFF.US,D,20230215,000000,95.24,97.12,94.78,96.85,2598953,0
+IFF.US,D,20230216,000000,95.11,97.4,95.11,96.05,1607675,0
+IFF.US,D,20230217,000000,96.09,96.81,95.44,96.5,1207006,0
+IFF.US,D,20230221,000000,96.08,96.65,93.19,93.74,2670233,0
+IFF.US,D,20230222,000000,94.19,96.09,94.02,95.36,1335881,0
+IFF.US,D,20230223,000000,95.37,96.26,93.1,94.85,1967818,0
+IFF.US,D,20230224,000000,93.24,94.3814,93.24,93.8,1767257,0
+IFF.US,D,20230227,000000,94.95,95.64,94.31,94.53,1200516,0
+IFF.US,D,20230228,000000,94.1,94.36,92.7,93.2,3472264,0
+IFF.US,D,20230301,000000,92.88,93.235,91.41,91.64,1988016,0
+IFF.US,D,20230302,000000,91.1,93.16,90.2,93.02,2675729,0
+IFF.US,D,20230303,000000,93.23,94.12,92.34,93.78,1415823,0
+IFF.US,D,20230306,000000,93.77,94.17,91.77,91.8,1239145,0
+IFF.US,D,20230307,000000,91.22,91.495,87.87,89.07,2213800,0
+IFF.US,D,20230308,000000,89.31,89.63,87.87,87.99,1966352,0
+IFF.US,D,20230309,000000,87.9,88.47,85.58,86.07,1544819,0
+IFF.US,D,20230310,000000,86.39,86.5,83.79,84.64,1588869,0
+IFF.US,D,20230313,000000,84,84.9639,83.04,83.59,1505004,0
+IFF.US,D,20230314,000000,85.16,85.81,83.08,84.21,3166514,0
+IFF.US,D,20230315,000000,82.92,82.92,81.53,82.72,1807608,0
+IFF.US,D,20230316,000000,82.25,84.21,81.92,83.71,1753855,0
+IFF.US,D,20230317,000000,83.44,83.44,81.95,82.76,4735378,0
+IFF.US,D,20230320,000000,83.35,84.54,83.27,83.88,2536822,0
+IFF.US,D,20230321,000000,84.85,84.955,83.46,84.66,1805291,0
+IFF.US,D,20230322,000000,84.39,85.27,82.78,83.03,2178047,0
+IFF.US,D,20230323,000000,82.23,83.69,82.13,83.51,1964324,0
+IFF.US,D,20230324,000000,83.29,84.44,82.251,84.27,1378261,0
+IFF.US,D,20230327,000000,85.66,90,85,89.62,2533957,0
+IFF.US,D,20230328,000000,89.79,89.8,88.16,89.08,1630764,0
+IFF.US,D,20230329,000000,90.09,90.36,89.19,89.41,1555491,0
+IFF.US,D,20230330,000000,90.41,91.04,90.055,90.52,1238385,0
+IFF.US,D,20230331,000000,91.09,92.16,91.025,91.96,1447610,0
+IFF.US,D,20230403,000000,91.91,92.48,90.55,90.6,1744864,0
+IFF.US,D,20230404,000000,90.41,90.9,89.68,90.08,1423048,0
+IFF.US,D,20230405,000000,89.54,90.37,89.36,90.32,1448165,0
+IFF.US,D,20230406,000000,90.11,91.625,89.85,91.45,1470930,0
+IFF.US,D,20230410,000000,90.88,92.325,90.64,92.07,1137659,0
+IFF.US,D,20230411,000000,92.41,93.09,92,92.83,1057839,0
+IFF.US,D,20230412,000000,93.77,93.91,92.37,92.55,1051421,0
+IFF.US,D,20230413,000000,92.96,95.38,92.915,95.01,1299278,0
+IFF.US,D,20230414,000000,94.89,95.82,94.045,94.66,1176461,0
+IFF.US,D,20230417,000000,95.2,96.52,94.6179,96.34,1294970,0
+IFF.US,D,20230418,000000,96.84,97.13,95.99,96.05,1545821,0
+IFF.US,D,20230419,000000,95.91,96.86,95.501,96.54,1109989,0
+IFF.US,D,20230420,000000,96.43,96.54,95.18,95.42,2158073,0
+IFF.US,D,20230421,000000,95.82,96.46,94.95,96.38,1383262,0
+IFF.US,D,20230424,000000,96.54,97.1,96.31,97.06,1848100,0
+IFF.US,D,20230425,000000,96.51,97,95.13,95.53,1057875,0
+IFF.US,D,20230426,000000,94.8,95.711,94.28,94.38,1383009,0
+IFF.US,D,20230427,000000,95.06,95.64,93.53,95.2,2077461,0
+IFF.US,D,20230428,000000,95,97.44,94.8335,96.96,1764372,0
+IFF.US,D,20230501,000000,96.75,97.363,96.24,96.72,1018372,0
+IFF.US,D,20230502,000000,96.09,96.63,94.28,96.15,1070408,0
+IFF.US,D,20230503,000000,96.69,96.7584,94.03,94.27,1396679,0
+IFF.US,D,20230504,000000,94.46,95.395,93.95,95.08,1200229,0
+IFF.US,D,20230505,000000,95.6,96.75,95.6,96.45,1428267,0
+IFF.US,D,20230508,000000,96.5,97.49,96.23,97.14,1406230,0
+IFF.US,D,20230509,000000,93.35,93.9799,87.2,90.31,4413139,0
+IFF.US,D,20230510,000000,90.36,90.59,86.37,86.75,3212923,0
+IFF.US,D,20230511,000000,86.35,86.67,85.07,85.36,2048651,0
+IFF.US,D,20230512,000000,85.2,85.73,82.28,83.16,3059774,0
+IFF.US,D,20230515,000000,83,84.51,82.4123,84.36,1890883,0
+IFF.US,D,20230516,000000,83.81,84.11,81.1,81.12,2548704,0
+IFF.US,D,20230517,000000,81.44,82.32,81.02,82.27,2773644,0
+IFF.US,D,20230518,000000,82.48,84.85,82.33,84.17,1915546,0
+IFF.US,D,20230519,000000,84.775,85.43,83.57,83.68,1995085,0
+IFF.US,D,20230522,000000,83.88,84.41,83.1,83.4,1180419,0
+IFF.US,D,20230523,000000,83.18,84.23,82.95,83.03,1577142,0
+IFF.US,D,20230524,000000,82.69,83.34,80.3,80.33,1424429,0
+IFF.US,D,20230525,000000,79.54,80.08,78.04,78.26,2667592,0
+IFF.US,D,20230526,000000,78.74,78.85,76.83,78.26,1706789,0
+IFF.US,D,20230530,000000,78.71,79.1,77.04,78.21,2486358,0
+IFF.US,D,20230531,000000,78,78.47,76.96,77.29,2423607,0
+IFF.US,D,20230601,000000,77.28,77.81,76.114,76.6,2206682,0
+IFF.US,D,20230602,000000,78.09,80.18,77.84,80.05,1599254,0
+IFF.US,D,20230605,000000,80,80.82,79.51,79.63,1583393,0
+IFF.US,D,20230606,000000,79.44,81.045,79.25,80.87,1148546,0
+IFF.US,D,20230607,000000,80.81,81.99,80.37,81.2,1793690,0
+IFF.US,D,20230608,000000,81.28,81.92,79.73,79.75,1384853,0
+IFF.US,D,20230609,000000,77.48,78.64,76.68,78.24,2374050,0
+IFF.US,D,20230612,000000,78.41,79.46,77.66,77.85,1644454,0
+IFF.US,D,20230613,000000,78.09,79.74,78.05,79.7,1379004,0
+IFF.US,D,20230614,000000,80.5,80.57,77.925,78.3,1409049,0
+IFF.US,D,20230615,000000,77.99,79.69,77.63,79.5,1770252,0
+IFF.US,D,20230616,000000,79.99,80.93,78.96,80.35,5050678,0
+IFF.US,D,20230620,000000,80.34,80.75,78.71,79.21,2362571,0
+IFF.US,D,20230621,000000,79.14,79.42,77.69,78.16,2180511,0
+IFF.US,D,20230622,000000,77.06,77.8,76.44,77.23,1197188,0
+IFF.US,D,20230623,000000,76.5,76.9,75.18,75.28,3091952,0
+IFF.US,D,20230626,000000,75.46,76.87,75.2,76.83,2099085,0
+IFF.US,D,20230627,000000,77.01,77.36,76.3,76.65,2926137,0
+IFF.US,D,20230628,000000,76.75,76.985,75.32,76.72,2519011,0
+IFF.US,D,20230629,000000,76.75,77.92,76.07,77.81,3805650,0
+IFF.US,D,20230630,000000,78.48,79.76,77.83,79.59,2264053,0
+IFF.US,D,20230703,000000,79.5,80.46,79.16,79.73,1233759,0
+IFF.US,D,20230705,000000,79.09,79.8,78.12,78.59,2713198,0
+IFF.US,D,20230706,000000,77.8,78.26,76.83,78.03,2279442,0
+IFF.US,D,20230707,000000,78.13,79.85,78.13,78.59,2117156,0
+IFF.US,D,20230710,000000,78.66,80.29,78.355,78.62,1539692,0
+IFF.US,D,20230711,000000,78.89,80.54,78.66,80.44,2124215,0
+IFF.US,D,20230712,000000,81.48,82.27,81.37,81.63,2520074,0
+IFF.US,D,20230713,000000,81.52,82.06,80.601,81.06,2317424,0
+IFF.US,D,20230714,000000,81.24,81.74,79.24,80.1,2217768,0
+IFF.US,D,20230717,000000,80.51,80.51,78.635,79.48,2132564,0
+IFF.US,D,20230718,000000,79.42,82.35,79.4,82.31,2184231,0
+IFF.US,D,20230719,000000,83.04,84.36,82.865,84.07,2716642,0
+IFF.US,D,20230720,000000,83.79,83.96,82.6,83.43,3041792,0
+IFF.US,D,20230721,000000,82.93,84.42,81.35,84,2140546,0
+IFF.US,D,20230724,000000,84.22,85.47,84,84.97,2867606,0
+IFF.US,D,20230725,000000,85.29,87.57,84.795,87.02,3167088,0
+IFF.US,D,20230726,000000,87.15,88.69,86.52,87.07,2035087,0
+IFF.US,D,20230727,000000,87.3,87.75,83.83,84.16,1809178,0
+IFF.US,D,20230728,000000,85.41,85.85,84.65,85.29,2285425,0
+IFF.US,D,20230731,000000,85.99,86.6575,83.86,84.61,4875876,0
+IFF.US,D,20230801,000000,84.28,84.77,83.6676,84.32,1308656,0
+IFF.US,D,20230802,000000,83.35,83.35,82.18,82.34,1456683,0
+IFF.US,D,20230803,000000,82.14,82.39,80.15,80.16,2189575,0
+IFF.US,D,20230804,000000,80.42,81.755,80.42,80.5,1687021,0
+IFF.US,D,20230807,000000,80.08,80.63,79.695,80.34,2660759,0
+IFF.US,D,20230808,000000,62.67,67.53,62.2834,64.78,11101117,0
+IFF.US,D,20230809,000000,64.64,65.03,62.795,63.78,6099656,0
+IFF.US,D,20230810,000000,63.67,64.97,63.23,63.26,2777934,0
+IFF.US,D,20230811,000000,63.02,64.37,63.01,64.27,2501842,0
+IFF.US,D,20230814,000000,63.71,64.99,63.63,64.97,2384078,0
+IFF.US,D,20230815,000000,64.07,64.905,63.885,64.58,3029519,0
+IFF.US,D,20230816,000000,64.22,64.38,63.3,63.34,2185855,0
+IFF.US,D,20230817,000000,63.62,63.83,62.79,62.82,1868065,0
+IFF.US,D,20230818,000000,62.45,63.71,62.11,63.69,2409717,0
+IFF.US,D,20230821,000000,63.68,64.69,63.34,64.57,1718786,0
+IFF.US,D,20230822,000000,65.07,67.09,65.04,66.99,3037861,0
+IFF.US,D,20230823,000000,66.97,68.11,66.96,67.21,2169566,0
+IFF.US,D,20230824,000000,66.2,67.3,64.61,65.39,1473562,0
+IFF.US,D,20230825,000000,65.86,66.615,65.44,66.04,1245068,0
+IFF.US,D,20230828,000000,66.59,66.95,66,66.41,999787,0
+IFF.US,D,20230829,000000,66.77,68.99,66.71,68.94,1741509,0
+IFF.US,D,20230830,000000,69.03,70.32,68.84,69.8,1579533,0
+IFF.US,D,20230831,000000,70.11,71.52,70.06,70.45,2457905,0
+IFF.US,D,20230901,000000,71.04,72.38,70.25,70.25,1621507,0
+IFF.US,D,20230905,000000,69.97,71.08,69.7963,70.73,2397039,0
+IFF.US,D,20230906,000000,70.64,71.26,70.2737,70.99,1619596,0
+IFF.US,D,20230907,000000,70.73,71.79,69.15,69.2,1428767,0
+IFF.US,D,20230908,000000,68.98,69.26,67.79,68.73,1123284,0
+IFF.US,D,20230911,000000,69.75,70.345,68.05,68.34,1640884,0
+IFF.US,D,20230912,000000,68.02,68.97,67.8,68.1,2643590,0
+IFF.US,D,20230913,000000,68.1,68.46,67.22,67.53,1291393,0
+IFF.US,D,20230914,000000,68.24,69.45,68.105,69.1,1266334,0
+IFF.US,D,20230915,000000,69.17,70.94,68.785,69.05,3984833,0
+IFF.US,D,20230918,000000,68.6,68.8349,67.3,67.4,1753277,0
+IFF.US,D,20230919,000000,67.25,68.3199,67.13,67.85,1663872,0
+IFF.US,D,20230920,000000,69,71.92,68.8569,70,3026541,0
+IFF.US,D,20230921,000000,68.26,69.82,68.19,68.53,2375608,0
+IFF.US,D,20230922,000000,68.53,68.63,67.781,67.84,1501075,0
+IFF.US,D,20230925,000000,67.32,68.37,67.12,68.15,1265389,0
+IFF.US,D,20230926,000000,67.63,68.325,66.94,67.1,1503201,0
+IFF.US,D,20230927,000000,67.79,68.14,66.73,67.2,1740507,0
+IFF.US,D,20230928,000000,67.48,68.56,66.51,68.18,1480657,0
+IFF.US,D,20230929,000000,68.48,68.98,67.64,68.17,1090050,0
+IFF.US,D,20231002,000000,67.51,67.78,65.56,65.97,1566036,0
+IFF.US,D,20231003,000000,65.24,66.57,64.98,65.07,2008492,0
+IFF.US,D,20231004,000000,65.92,65.92,64.65,65.42,1822762,0
+IFF.US,D,20231005,000000,65.02,65.0433,63.82,64.54,1590710,0
+IFF.US,D,20231006,000000,64.12,64.26,62.28,62.99,2361812,0
+IFF.US,D,20231009,000000,62.5,64.0563,62.44,63.72,1419411,0
+IFF.US,D,20231010,000000,64.08,65.78,64.04,65.77,1941103,0
+IFF.US,D,20231011,000000,65.94,66.185,65.14,65.55,1536715,0
+IFF.US,D,20231012,000000,65.96,66,63.54,64.01,4268921,0
+IFF.US,D,20231013,000000,64.35,64.835,63.96,64.8,2103684,0
+IFF.US,D,20231016,000000,65.45,66.75,64.42,66.39,1287205,0
+IFF.US,D,20231017,000000,65.77,68.19,65.61,67.56,1400881,0
+IFF.US,D,20231018,000000,66.74,67.29,66.67,66.99,2143642,0
+IFF.US,D,20231019,000000,67.05,67.24,66.04,66.4,2851565,0
+IFF.US,D,20231020,000000,66.56,67.01,65.6,65.64,1271963,0
+IFF.US,D,20231023,000000,65.08,65.57,64.3,64.76,2222375,0
+IFF.US,D,20231024,000000,65.41,66.76,64.91,66.08,1544141,0
+IFF.US,D,20231025,000000,65.96,66.4,65.46,66.1,2601195,0
+IFF.US,D,20231026,000000,66.34,67.95,66.19,67.17,2139922,0
+IFF.US,D,20231027,000000,67.38,68.285,66.87,67.85,3680446,0
+IFF.US,D,20231030,000000,68.53,68.78,63.21,65.26,4522349,0
+IFF.US,D,20231031,000000,66.04,68.95,65.81,68.35,3075819,0
+IFF.US,D,20231101,000000,68.16,68.64,67.07,68.06,1957884,0
+IFF.US,D,20231102,000000,68.74,69.72,68.45,69.45,1942704,0
+IFF.US,D,20231103,000000,70.23,73.2,70.025,72.71,2609615,0
+IFF.US,D,20231106,000000,72.13,72.86,71.35,72.34,2928845,0
+IFF.US,D,20231107,000000,77.98,78.31,70.11,71.59,5036173,0
+IFF.US,D,20231108,000000,71.62,72.59,70.42,71.02,2393436,0
+IFF.US,D,20231109,000000,71.62,71.88,70.77,71.54,2565488,0
+IFF.US,D,20231110,000000,71.28,72.005,70.22,71.74,2533130,0
+IFF.US,D,20231113,000000,70.98,71.75,69.73,71.23,3677144,0
+IFF.US,D,20231114,000000,72.68,73.93,72.5,73.66,2019501,0
+IFF.US,D,20231115,000000,73.82,74.79,73.665,74,1161011,0
+IFF.US,D,20231116,000000,73.65,74.69,73.48,74.64,1434432,0
+IFF.US,D,20231117,000000,75.22,75.22,73.815,73.94,1153269,0
+IFF.US,D,20231120,000000,73.55,74.12,72.89,73.87,1581519,0
+IFF.US,D,20231121,000000,73.76,73.97,72.94,73.6,1770549,0
+IFF.US,D,20231122,000000,74.07,75,73.42,74.99,2439776,0
+IFF.US,D,20231124,000000,74.76,75.38,74.66,74.73,603149,0
+IFF.US,D,20231127,000000,74.61,74.95,74.165,74.84,2480091,0
+IFF.US,D,20231128,000000,75.53,75.92,74.84,75.67,1192384,0
+IFF.US,D,20231129,000000,75.94,76.555,75.19,75.23,1400649,0
+IFF.US,D,20231130,000000,75.25,75.71,74.88,75.38,1810999,0
+IFF.US,D,20231201,000000,75.46,76.79,75.46,76.78,1654778,0
+IFF.US,D,20231204,000000,76.26,77.01,76.12,76.3,1861186,0
+IFF.US,D,20231205,000000,76.03,76.405,75.095,75.42,1844991,0
+IFF.US,D,20231206,000000,75.81,76.81,75.62,75.71,987785,0
+IFF.US,D,20231207,000000,75.93,77.91,75.73,77,1157248,0
+IFF.US,D,20231208,000000,76.97,77.44,76.455,76.82,1104367,0
+IFF.US,D,20231211,000000,76.57,76.865,76.29,76.67,2234306,0
+IFF.US,D,20231212,000000,76.9,76.94,75.63,76.46,1805589,0
+IFF.US,D,20231213,000000,76.12,79.295,75.763,78.73,1514489,0
+IFF.US,D,20231214,000000,79.98,82.71,79.34,80.19,2914471,0
+IFF.US,D,20231215,000000,79.86,80.65,79.2,79.62,3711914,0
+IFF.US,D,20231218,000000,80.05,80.27,78.59,79.06,1589428,0
+IFF.US,D,20231219,000000,79.2,80.275,79.06,79.99,2187602,0
+IFF.US,D,20231220,000000,79.83,80.09,78.99,79.6,1870431,0
+IFF.US,D,20231221,000000,80.4,80.55,79.03,80.45,1172206,0
+IFF.US,D,20231222,000000,81.11,81.945,80.33,80.7,1174090,0
+IFF.US,D,20231226,000000,80.78,82.498,80.6,82.08,798901,0
+IFF.US,D,20231227,000000,81.16,81.69,80.97,81.41,971245,0
+IFF.US,D,20231228,000000,81.24,82.27,81.24,81.85,938001,0
+IFF.US,D,20231229,000000,81.32,81.84,80.64,80.97,767699,0
+IFF.US,D,20240102,000000,80.34,81.49,80.25,81.42,1096334,0
+IFF.US,D,20240103,000000,80.74,81.25,79.19,79.99,1036030,0
+IFF.US,D,20240104,000000,79.93,80.21,79.465,79.55,1115658,0
+IFF.US,D,20240105,000000,79,80.95,78.79,79.97,1215036,0
+IFF.US,D,20240108,000000,79.51,80.62,79.3,80.24,949814,0
+IFF.US,D,20240109,000000,79.67,80.31,79.47,80.05,846459,0
+IFF.US,D,20240110,000000,79.72,80.81,79.46,80.54,872863,0
+IFF.US,D,20240111,000000,80.69,80.69,79.52,79.78,2048684,0
+IFF.US,D,20240112,000000,83,83.41,79.33,80.25,4072548,0
+IFF.US,D,20240116,000000,79.95,80.48,79.095,79.54,5072573,0
+IFF.US,D,20240117,000000,78.26,79.01,77.42,78.88,1892254,0
+IFF.US,D,20240118,000000,78.97,79.05,77.65,78.35,1880054,0
+IFF.US,D,20240119,000000,78.55,79.75,77.9725,79.52,1563986,0
+IFF.US,D,20240122,000000,80.83,81.2,79.73,79.76,1609346,0
+IFF.US,D,20240123,000000,80.12,80.39,79.3041,79.48,1244302,0
+IFF.US,D,20240124,000000,79.51,80.02,78.73,79.04,2164459,0
+IFF.US,D,20240125,000000,79.64,82.39,79.565,82.37,2510834,0
+IFF.US,D,20240126,000000,82.69,82.95,81.89,82.26,1802602,0
+IFF.US,D,20240129,000000,81.94,82.25,81.24,82.01,1176741,0
+IFF.US,D,20240130,000000,81.47,82.675,80.99,81,1146412,0
+IFF.US,D,20240131,000000,81.38,82.52,80.641,80.68,1672136,0
+IFF.US,D,20240201,000000,80.7,82.32,80.28,82.18,1209660,0
+IFF.US,D,20240202,000000,81.53,82.165,80.71,81.27,2411721,0
+IFF.US,D,20240205,000000,80.19,80.92,79.655,80.18,2064820,0
+IFF.US,D,20240206,000000,80.2,81.79,80.17,80.77,1276854,0
+IFF.US,D,20240207,000000,80.935,82.95,80.735,82.34,1539087,0
+IFF.US,D,20240208,000000,82.5,82.76,80.48,80.51,1436419,0
+IFF.US,D,20240209,000000,80,80.2961,78.72,79.94,3152557,0
+IFF.US,D,20240212,000000,79.87,81.37,79.785,80.32,2008203,0
+IFF.US,D,20240213,000000,79.28,80.52,78.96,80.49,3263302,0
+IFF.US,D,20240214,000000,80.84,81.62,79.15,79.38,1629130,0
+IFF.US,D,20240215,000000,79.75,81.15,79.75,81.04,1761437,0
+IFF.US,D,20240216,000000,80.9,81.565,80.58,81.19,1681776,0
+IFF.US,D,20240220,000000,82.15,82.24,81.08,82.03,2654658,0
+IFF.US,D,20240221,000000,74.495,78.75,73.6,76.78,8752736,0
+IFF.US,D,20240222,000000,76.78,79.49,76.25,79.46,4770503,0
+IFF.US,D,20240223,000000,79.03,81.02,78.8793,80.48,2592977,0
+IFF.US,D,20240226,000000,80.13,80.13,77.38,77.41,3272228,0
+IFF.US,D,20240227,000000,77.61,77.75,74.01,74.44,3561672,0
+IFF.US,D,20240228,000000,73.86,74.0399,72.94,73.21,2573015,0
+IFF.US,D,20240229,000000,74,76.01,73.825,75.5,5899307,0
+IFF.US,D,20240301,000000,75,76.09,74.7876,75.88,1905886,0
+IFF.US,D,20240304,000000,75.56,76.3,75.56,76.04,2614174,0
+IFF.US,D,20240305,000000,75.67,77.125,75.57,76.72,2453917,0
+IFF.US,D,20240306,000000,77.29,77.9,76.31,77.1,1739306,0
+IFF.US,D,20240307,000000,77.88,79.54,77.33,78.85,1627570,0
+IFF.US,D,20240308,000000,78.8,79.79,78.54,78.75,1559202,0
+IFF.US,D,20240311,000000,78.64,81.37,78.64,81.06,1864802,0
+IFF.US,D,20240312,000000,81.34,81.67,80.775,81.2,1980937,0
+IFF.US,D,20240313,000000,81.5,82.82,81.26,82.6,1543189,0
+IFF.US,D,20240314,000000,81.99,82.73,81,81.6,1541010,0
+IFF.US,D,20240315,000000,80.89,83.32,80.79,82.85,3253610,0
+IFF.US,D,20240318,000000,82.5,84.48,82.05,83.81,2681751,0
+IFF.US,D,20240319,000000,84.5,84.69,81.77,83.05,2380746,0
+IFF.US,D,20240320,000000,83.48,84.305,83.025,83.92,1912000,0
+IFF.US,D,20240321,000000,84.09,84.36,82.83,83.32,1559577,0
+IFF.US,D,20240322,000000,83.51,83.96,82.46,83.08,2383320,0
+IFF.US,D,20240325,000000,81.5,82.96,81.46,82.01,2060166,0
+IFF.US,D,20240326,000000,82.28,82.28,80.92,81.44,1956142,0
+IFF.US,D,20240327,000000,82.26,85.68,81.6521,85.64,3319346,0
+IFF.US,D,20240328,000000,86,86.41,84.96,85.99,10232892,0
+IFF.US,D,20240401,000000,86.27,86.72,85.25,86.37,1580223,0
+IFF.US,D,20240402,000000,86.16,86.19,83.71,84.25,1653945,0
+IFF.US,D,20240403,000000,84.35,85.82,84.35,85.5,1694270,0
+IFF.US,D,20240404,000000,86,86.27,83.69,83.86,1106621,0
+IFF.US,D,20240405,000000,83.44,83.645,82.73,83.34,838580,0
+IFF.US,D,20240408,000000,83.84,85.12,83.295,85.09,1833111,0
+IFF.US,D,20240409,000000,85.86,86.44,85.25,86.38,950130,0
+IFF.US,D,20240410,000000,85.25,86.39,85.23,86.2,1509505,0
+IFF.US,D,20240411,000000,87,87.6,85.56,86.57,1958297,0
+IFF.US,D,20240412,000000,86.14,86.215,82.81,83.61,1523527,0
+IFF.US,D,20240415,000000,84.01,84.74,81.75,82.59,1237264,0
+IFF.US,D,20240416,000000,82.07,84.31,81.85,82.96,1656521,0
+IFF.US,D,20240417,000000,83.74,83.82,82.37,82.85,1071124,0
+IFF.US,D,20240418,000000,84.18,84.58,82.95,83.6,1000733,0
+IFF.US,D,20240419,000000,83.56,84.3,83.43,83.99,793087,0
+IFF.US,D,20240422,000000,83.8,85.5,83.395,84.89,1186998,0
+IFF.US,D,20240423,000000,84.37,86.02,84.25,85.43,993864,0
+IFF.US,D,20240424,000000,84.88,85.52,84.188,85.14,1066125,0
+IFF.US,D,20240425,000000,84.87,84.895,82.93,84.34,1292678,0
+IFF.US,D,20240426,000000,84.5,85.49,83.89,84.61,900101,0
+IFF.US,D,20240429,000000,85.21,86.32,85.21,85.76,1748723,0
+IFF.US,D,20240430,000000,85.3,85.9,84.5,84.65,1669501,0
+IFF.US,D,20240501,000000,84.82,85.56,83.96,83.99,1777711,0
+IFF.US,D,20240502,000000,84.39,86.86,84.3325,86.81,2157274,0
+IFF.US,D,20240503,000000,87.09,87.71,85.91,86.64,1501753,0
+IFF.US,D,20240506,000000,87.38,89.15,86.65,88.66,2487413,0
+IFF.US,D,20240507,000000,92.6,94.75,91.5,94.33,4635230,0
+IFF.US,D,20240508,000000,95.29,97.35,94.41,97.23,3171508,0
+IFF.US,D,20240509,000000,97,97.48,95.865,97.06,1640480,0
+IFF.US,D,20240510,000000,97.34,98.08,96.37,97.18,1605959,0
+IFF.US,D,20240513,000000,97.44,98.24,96.34,96.52,1356599,0
+IFF.US,D,20240514,000000,97.1,97.83,96.56,96.63,1547806,0
+IFF.US,D,20240515,000000,97.24,97.4225,95.655,96.51,1456582,0
+IFF.US,D,20240516,000000,96.51,98.34,96.22,97.83,1891210,0
+IFF.US,D,20240517,000000,98.17,99.83,97.63,99.69,1842508,0
+IFF.US,D,20240520,000000,99.5,99.91,98.55,98.82,1630593,0
+IFF.US,D,20240521,000000,98.98,99.06,97.1,97.9,2193051,0
+IFF.US,D,20240522,000000,97.14,97.64,95.76,95.94,1038617,0
+IFF.US,D,20240523,000000,95.59,96.02,93.82,94.47,1042971,0
+IFF.US,D,20240524,000000,95.13,96.63,94.59,96.14,1287245,0
+IFF.US,D,20240528,000000,96.3,96.72,94.9,95.13,1481692,0
+IFF.US,D,20240529,000000,94.36,95.18,93.56,94.71,1556603,0
+IFF.US,D,20240530,000000,95.02,96.11,94.74,95.54,1253446,0
+IFF.US,D,20240531,000000,95.58,96.78,95.14,96.18,3135474,0
+IFF.US,D,20240603,000000,95.94,96.15,94.91,96.09,1404623,0
+IFF.US,D,20240604,000000,95,96.33,94.805,96.31,1419235,0
+IFF.US,D,20240605,000000,96,98.13,95.7,98.04,1599739,0
+IFF.US,D,20240606,000000,97.9,98.31,97.04,97.9,796328,0
+IFF.US,D,20240607,000000,97.79,98.93,97.255,98.48,1441089,0
+IFF.US,D,20240610,000000,98.12,98.41,96.69,96.77,1227701,0
+IFF.US,D,20240611,000000,96.42,97.32,96.15,97.16,883581,0
+IFF.US,D,20240612,000000,98.67,98.67,95.985,96.78,1163759,0
+IFF.US,D,20240613,000000,96.52,96.94,95.01,95.06,1248667,0
+IFF.US,D,20240614,000000,94.14,94.69,93.81,94.54,1569220,0
+IFF.US,D,20240617,000000,93.75,94.97,92.66,94.8,1848963,0
+IFF.US,D,20240618,000000,94.64,96.64,94.51,96.14,1702760,0
+IFF.US,D,20240620,000000,95.9,96.82,95.28,96.17,1343287,0
+IFF.US,D,20240621,000000,96.04,96.315,95.25,95.98,4579158,0
+IFF.US,D,20240624,000000,96.74,98.32,96.24,97.86,1203868,0
+IFF.US,D,20240625,000000,97.86,98.1,95.65,95.9,1756756,0
+IFF.US,D,20240626,000000,95.5,96.55,94.99,96.19,1242202,0
+IFF.US,D,20240627,000000,96.2,96.63,94.3611,95.72,1345161,0
+IFF.US,D,20240628,000000,95.89,96.92,94.89,95.21,1764052,0
+IFF.US,D,20240701,000000,95.47,95.68,92.72,93.14,1252147,0
+IFF.US,D,20240702,000000,93.69,94.82,93.307,94.74,1160743,0
+IFF.US,D,20240703,000000,94.3,95.725,94.13,95.02,566865,0
+IFF.US,D,20240705,000000,94.59,95.42,93.51,95.29,795953,0
+IFF.US,D,20240708,000000,95.6,97.72,95.535,97.29,1258433,0
+IFF.US,D,20240709,000000,97.15,97.205,96.19,96.81,1076540,0
+IFF.US,D,20240710,000000,97.29,97.5,95.29,96.27,1169379,0
+IFF.US,D,20240711,000000,97.33,98.24,96.41,97.57,977962,0
+IFF.US,D,20240712,000000,98,98.69,97.71,98.32,886523,0
+IFF.US,D,20240715,000000,98.28,98.6,95.9639,96.2,1005549,0
+IFF.US,D,20240716,000000,96.52,98.41,96.2615,98.11,767877,0
+IFF.US,D,20240717,000000,98.1,99.2,96.63,96.76,1427556,0
+IFF.US,D,20240718,000000,96.29,98.66,95.51,96.62,1165447,0
+IFF.US,D,20240719,000000,96.42,96.615,95.28,95.67,859237,0
+IFF.US,D,20240722,000000,98.04,98.49,96.14,98.14,1022354,0
+IFF.US,D,20240723,000000,98.16,99.56,97.865,99.04,1006366,0
+IFF.US,D,20240724,000000,98.94,99.68,97.99,98.08,1056791,0
+IFF.US,D,20240725,000000,98.01,98.74,96.85,97.16,973264,0
+IFF.US,D,20240726,000000,97.75,99.005,97.265,98.84,1231311,0
+IFF.US,D,20240729,000000,99.05,99.81,98.12,99.56,946264,0
+IFF.US,D,20240730,000000,99.93,101.89,98.82,99.64,1494100,0
+IFF.US,D,20240731,000000,100,100.97,99.25,99.48,1290353,0
+IFF.US,D,20240801,000000,100.02,100.56,98.1,98.84,1183832,0
+IFF.US,D,20240802,000000,97.09,97.325,94.98,96.14,1876329,0
+IFF.US,D,20240805,000000,94.24,95.72,92.22,94.61,2003200,0
+IFF.US,D,20240806,000000,94.85,97.94,94.57,96.48,2095647,0
+IFF.US,D,20240807,000000,99.19,99.405,92.47,94.21,3921625,0
+IFF.US,D,20240808,000000,94.94,95.7,92.66,95.55,1736210,0
+IFF.US,D,20240809,000000,95.79,96.91,95.21,96.21,1583185,0
+IFF.US,D,20240812,000000,96.21,97.34,95.05,95.78,1387063,0
+IFF.US,D,20240813,000000,96.23,97.205,95.62,96.61,1480127,0
+IFF.US,D,20240814,000000,96.54,97.26,95.64,96.71,987560,0
+IFF.US,D,20240815,000000,97.2,99.09,97.09,99.08,1366582,0
+IFF.US,D,20240816,000000,99.14,99.41,97.9,98.58,1135078,0
+IFF.US,D,20240819,000000,98.73,99.39,98.39,98.91,643410,0
+IFF.US,D,20240820,000000,99,99.21,97.86,97.89,637838,0
+IFF.US,D,20240821,000000,98.12,100.3,97.88,100.25,1183113,0
+IFF.US,D,20240822,000000,100.3,100.75,99.4,100.39,1098741,0
+IFF.US,D,20240823,000000,100.93,101.2299,99.594,100.08,1080713,0
+IFF.US,D,20240826,000000,100.21,101.85,100.065,100.63,794546,0
+IFF.US,D,20240827,000000,100.6,100.93,99.99,100.82,835091,0
+IFF.US,D,20240828,000000,100.79,102.76,100.35,102.37,1129701,0
+IFF.US,D,20240829,000000,102.5,103.39,101.3,102.93,805574,0
+IFF.US,D,20240830,000000,103.24,104.17,102.21,103.99,1639071,0
+IFF.US,D,20240903,000000,103.02,105.3,102.97,103.58,1553583,0
+IFF.US,D,20240904,000000,103.7,104.76,103.08,103.11,1006334,0
+IFF.US,D,20240905,000000,103.37,103.39,101.83,102.67,954363,0
+IFF.US,D,20240906,000000,102.44,103.69,101.92,103.01,1498999,0
+IFF.US,D,20240909,000000,103.41,104.81,102.87,103.46,1211641,0
+IFF.US,D,20240910,000000,103.59,104.13,101.72,102.81,1060763,0
+IFF.US,D,20240911,000000,102.74,103.36,100.71,103.28,1173437,0
+IFF.US,D,20240912,000000,103.13,103.66,102.3975,103.44,951472,0
+IFF.US,D,20240913,000000,103.76,104.38,103.24,103.59,975328,0
+IFF.US,D,20240916,000000,104.13,104.68,102.9,103.64,898525,0
+IFF.US,D,20240917,000000,104.05,104.41,103.46,104.22,945623,0
+IFF.US,D,20240918,000000,104.5,104.5,102.96,103.46,840122,0
+IFF.US,D,20240919,000000,104.44,104.44,102.62,103.24,1093103,0
+IFF.US,D,20240920,000000,102.41,103.39,101.6,102.23,3882937,0
+IFF.US,D,20240923,000000,102.53,103.49,102.02,103.49,1117679,0
+IFF.US,D,20240924,000000,103.57,104.78,103.48,104.59,1112472,0
+IFF.US,D,20240925,000000,105.16,105.245,103.615,104,1121566,0
+IFF.US,D,20240926,000000,104.21,104.99,103.715,104.72,1441534,0
+IFF.US,D,20240927,000000,104.99,105.61,104.24,105.12,1326427,0
+IFF.US,D,20240930,000000,105.4,105.96,104.06,104.93,1508286,0
+IFF.US,D,20241001,000000,104.9,105.11,103.07,103.12,1154085,0
+IFF.US,D,20241002,000000,102.7,104.17,102.7,103,1034303,0
+IFF.US,D,20241003,000000,102.5,102.74,100.22,100.63,897089,0
+IFF.US,D,20241004,000000,100.87,101.46,100.135,100.47,786897,0
+IFF.US,D,20241007,000000,100.13,100.88,99.6,100.79,1214464,0
+IFF.US,D,20241008,000000,100.86,102.59,100.725,102.48,1180130,0
+IFF.US,D,20241009,000000,102.76,102.79,101.82,102,884080,0
+IFF.US,D,20241010,000000,101.89,102.84,101.3682,102.63,835401,0
+IFF.US,D,20241011,000000,102.88,103.5,102.05,102.66,724619,0
+IFF.US,D,20241014,000000,102.69,105.29,102.45,105.14,1086978,0
+IFF.US,D,20241015,000000,105.51,106.77,104.87,106.07,1083378,0
+IFF.US,D,20241016,000000,106.12,106.36,105.57,105.71,818990,0
+IFF.US,D,20241017,000000,105.47,105.5,103.54,104.39,1977111,0
+IFF.US,D,20241018,000000,104.29,104.52,103.5,104.5,1155203,0
+IFF.US,D,20241021,000000,104.52,105.025,103.83,104.07,914106,0
+IFF.US,D,20241022,000000,103.94,104.225,102.4,103.87,968963,0
+IFF.US,D,20241023,000000,103.81,104.3,103.26,103.95,619516,0
+IFF.US,D,20241024,000000,104.6,104.69,102.19,102.45,957734,0
+IFF.US,D,20241025,000000,102.58,102.585,101.25,101.45,961523,0
+IFF.US,D,20241028,000000,102.5,103.085,101.66,102.2,673371,0
+IFF.US,D,20241029,000000,101.75,102.2,101.27,101.33,1042756,0
+IFF.US,D,20241030,000000,101.19,101.92,100.84,101.14,910999,0
+IFF.US,D,20241031,000000,100.79,101.17,97.65,99.43,1278002,0
+IFF.US,D,20241101,000000,99.21,99.8,98.77,98.93,1161992,0
+IFF.US,D,20241104,000000,99.65,100.73,98.82,98.97,1348507,0
+IFF.US,D,20241105,000000,97.98,99.82,97.0498,99.1,1396727,0
+IFF.US,D,20241106,000000,94.99,94.99,86.84,87.57,5082102,0
+IFF.US,D,20241107,000000,88.15,91.16,88.15,90.96,3475057,0
+IFF.US,D,20241108,000000,91.71,93.08,90.72,92.28,3112169,0
+IFF.US,D,20241111,000000,92.385,92.385,90.56,91.21,2131192,0
+IFF.US,D,20241112,000000,91.79,92.26,89.38,89.43,1387544,0
+IFF.US,D,20241113,000000,89.925,90.07,89.36,89.85,1081673,0
+IFF.US,D,20241114,000000,89.59,90.61,89.22,89.37,1471187,0
+IFF.US,D,20241115,000000,89.19,89.19,86.07,86.14,2602202,0
+IFF.US,D,20241118,000000,86.03,86.63,85.4,86.61,1786575,0
+IFF.US,D,20241119,000000,86.56,89.41,86.19,88.93,2232211,0
+IFF.US,D,20241120,000000,89.5,89.79,87.85,88.84,1576667,0
+IFF.US,D,20241121,000000,88.14,89.97,87.92,89.78,1165064,0
+IFF.US,D,20241122,000000,90.035,90.9,89.27,90.81,1639735,0
+IFF.US,D,20241125,000000,90.94,91.625,90.36,90.89,2526953,0
+IFF.US,D,20241126,000000,90.89,91.39,89.95,90.93,1232100,0
+IFF.US,D,20241127,000000,91.09,91.65,90.57,90.82,1036160,0
+IFF.US,D,20241129,000000,90.61,91.48,90.06,91.36,806480,0
+IFF.US,D,20241202,000000,91.095,91.3699,90.15,91.27,1383793,0
+IFF.US,D,20241203,000000,90.96,91.145,89.56,90.16,1427927,0
+IFF.US,D,20241204,000000,89.29,89.85,88.56,89.3,1557375,0
+IFF.US,D,20241205,000000,89.16,89.51,88.62,89,1093850,0
+IFF.US,D,20241206,000000,89.26,90,88.66,88.92,992431,0
+IFF.US,D,20241209,000000,88.95,90.64,88.91,89.13,1121839,0
+IFF.US,D,20241210,000000,88.9,89.279,88.14,88.55,939213,0
+IFF.US,D,20241211,000000,88.65,88.805,87.11,87.84,1998808,0
+IFF.US,D,20241212,000000,87.77,88.9,87.61,88.1,1700011,0
+IFF.US,D,20241213,000000,87.89,87.89,86.47,87.4,1157221,0
+IFF.US,D,20241216,000000,87.22,87.92,86.365,87.15,1348395,0
+IFF.US,D,20241217,000000,86.725,87.68,86.68,86.77,1122297,0
+IFF.US,D,20241218,000000,86.3,87.31,85.33,85.36,1312313,0
+IFF.US,D,20241219,000000,84.92,87.04,84.61,85.94,1624670,0
+IFF.US,D,20241220,000000,85.25,86.815,84.75,85.74,4202973,0
+IFF.US,D,20241223,000000,85.425,85.61,83.85,84.79,1334597,0
+IFF.US,D,20241224,000000,85,85.53,84.73,85.11,378389,0
+IFF.US,D,20241226,000000,84.605,85.44,84.605,84.93,592621,0
+IFF.US,D,20241227,000000,84.25,85.315,84.25,84.59,740715,0
+IFF.US,D,20241230,000000,84.18,84.54,83.38,83.96,989459,0
+IFF.US,D,20241231,000000,84.175,84.96,84.0225,84.55,715970,0
+IFF.US,D,20250102,000000,84.55,85.25,83.01,83.09,1461917,0
+IFF.US,D,20250103,000000,83.48,83.575,82.315,82.52,1265895,0
+IFF.US,D,20250106,000000,82.77,83.25,81.85,82.11,1893072,0
+IFF.US,D,20250107,000000,83.3,83.89,81.79,82.56,1854974,0
+IFF.US,D,20250108,000000,82.085,82.46,81.5,82.07,1518531,0
+IFF.US,D,20250110,000000,80.72,81.57,80.36,81.36,1512199,0
+IFF.US,D,20250113,000000,81.2,83.31,81.01,83.3,1473530,0
+IFF.US,D,20250114,000000,83.48,83.83,83,83.67,1276790,0
+IFF.US,D,20250115,000000,84.15,84.51,83.47,84.17,1447474,0
+IFF.US,D,20250116,000000,84.49,84.51,83.83,84.44,1238827,0
+IFF.US,D,20250117,000000,84.81,85.3575,84.13,84.89,1116953,0
+IFF.US,D,20250121,000000,85.02,85.98,84.935,85.55,920220,0
+IFF.US,D,20250122,000000,85.09,85.94,84.75,85.49,1007839,0
+IFF.US,D,20250123,000000,85.87,86.52,84.94,86.46,1226294,0
+IFF.US,D,20250124,000000,86.01,86.91,85.53,85.85,1552987,0
+IFF.US,D,20250127,000000,86.35,88.09,86.22,87.63,1192205,0
+IFF.US,D,20250128,000000,87.34,87.88,86.5,86.54,1107639,0
+IFF.US,D,20250129,000000,86.6,87.43,85.875,86,1206535,0
+IFF.US,D,20250130,000000,86.67,87.82,85.52,87.72,1634845,0
+IFF.US,D,20250131,000000,86.51,88,86.51,87.09,1170744,0
+IFF.US,D,20250203,000000,85.32,87.04,85.03,86.4,1633478,0
+IFF.US,D,20250204,000000,86.555,87.16,84.51,85.62,2018075,0
+IFF.US,D,20250205,000000,85.475,86.33,84.96,86.18,1426298,0
+IFF.US,D,20250206,000000,86.29,86.64,84.61,85.67,1879568,0
+IFF.US,D,20250207,000000,85.31,85.64,84.114,84.32,889337,0
+IFF.US,D,20250210,000000,84.4,84.725,83.82,84.29,1313214,0
+IFF.US,D,20250211,000000,84.38,85.515,84.07,85.21,1446882,0
+IFF.US,D,20250212,000000,84.06,85.335,84.0066,84.68,981202,0
+IFF.US,D,20250213,000000,85.03,86.295,84.795,86,1105908,0
+IFF.US,D,20250214,000000,86.47,86.96,85.51,85.58,1081575,0
+IFF.US,D,20250218,000000,85.49,86.45,85.155,86.45,2389115,0
+IFF.US,D,20250219,000000,82.82,85.25,80.7712,81.99,3611647,0
+IFF.US,D,20250220,000000,81.64,82.03,78.91,80.14,2626142,0
+IFF.US,D,20250221,000000,80.43,80.85,79.57,79.89,1571215,0
+IFF.US,D,20250224,000000,79.37,80.48,79.08,79.61,2317294,0
+IFF.US,D,20250225,000000,79.5,80.94,79.5,80.28,1786532,0
+IFF.US,D,20250226,000000,80.43,81.77,80.12,80.57,1508663,0
+IFF.US,D,20250227,000000,80.01,81.405,79.71,81.04,1552342,0
+IFF.US,D,20250228,000000,81.76,82.36,81.33,81.81,2175601,0
+IFF.US,D,20250303,000000,82.41,83.42,80.6,80.92,1821703,0
+IFF.US,D,20250304,000000,80.91,80.94,79.63,79.79,3212709,0
+IFF.US,D,20250305,000000,80.67,81.47,79.97,81.25,1605636,0
+IFF.US,D,20250306,000000,81.39,82.44,80.96,82.06,1842962,0
+IFF.US,D,20250307,000000,81.755,83.3,81.5,82.52,1847233,0
+IFF.US,D,20250310,000000,82.085,83.08,80.13,80.33,1731075,0
+IFF.US,D,20250311,000000,80.09,80.41,79.67,79.88,2951923,0
+IFF.US,D,20250312,000000,79.5,80.31,79.145,79.55,2974880,0
+IFF.US,D,20250313,000000,79.59,79.945,78.965,79.17,1793235,0
+IFF.US,D,20250314,000000,79.675,80.1,79.26,79.65,2029361,0
+IFF.US,D,20250317,000000,79.65,82.13,79.485,82.04,1328827,0
+IFF.US,D,20250318,000000,82.03,82.23,80.73,80.81,1666910,0
+IFF.US,D,20250319,000000,80.5,80.9,79.95,80.55,1352668,0
+IFF.US,D,20250320,000000,80.355,80.64,79.53,79.74,1531956,0
+IFF.US,D,20250321,000000,79.63,79.63,77.28,77.84,3934247,0
+IFF.US,D,20250324,000000,78.525,78.7225,77.05,77.53,2224430,0
+IFF.US,D,20250325,000000,77.51,78.21,76.6,76.92,1441373,0
+IFF.US,D,20250326,000000,77.135,77.79,76.73,77.66,2156684,0
+IFF.US,D,20250327,000000,77.5,78.44,77.42,78.18,964551,0
+IFF.US,D,20250328,000000,78.42,78.49,76.38,76.48,930290,0
+IFF.US,D,20250331,000000,76.4,78.07,75.73,77.61,1612229,0
+IFF.US,D,20250401,000000,77.39,77.805,76.53,77.43,1003833,0
+IFF.US,D,20250402,000000,76.9213,78.72,76.49,78.62,1787231,0
+IFF.US,D,20250403,000000,77.47,78.04,75.9,76.45,2195743,0
+IFF.US,D,20250404,000000,75.5,75.8379,72.82,73.12,2726552,0
+IFF.US,D,20250407,000000,71.7091,74.11,69.53,70.71,3088759,0
+IFF.US,D,20250408,000000,72.095,72.74,65.85,66.85,3285903,0
+IFF.US,D,20250409,000000,66.345,73.43,66.03,72.97,4084310,0
+IFF.US,D,20250410,000000,72.555,72.555,69.46,71.38,2548846,0
+IFF.US,D,20250411,000000,71.18,73.38,70.14,73.17,2125071,0
+IFF.US,D,20250414,000000,73.73,73.85,72.49,73.48,2013515,0
+IFF.US,D,20250415,000000,73.2,73.4199,72.31,72.49,1076251,0
+IFF.US,D,20250416,000000,72.66,72.84,70.77,71.06,1980377,0
+IFF.US,D,20250417,000000,71.34,74,71.34,72.5,3005265,0
+IFF.US,D,20250421,000000,72.51,72.88,71.805,72.71,1574641,0
+IFF.US,D,20250422,000000,73.42,74.89,73.415,74.64,1165335,0
+IFF.US,D,20250423,000000,75.8,77.06,75.31,75.86,2030056,0
+IFF.US,D,20250424,000000,75.975,76.94,75.37,76.64,994518,0
+IFF.US,D,20250425,000000,76,76.73,75.27,76.24,1349672,0
+IFF.US,D,20250428,000000,76.56,76.915,75.56,76.29,1015891,0
+IFF.US,D,20250429,000000,76.715,77.64,76.395,77.55,1182153,0
+IFF.US,D,20250430,000000,76.945,78.55,76.48,78.46,1829776,0
+IFF.US,D,20250501,000000,77.63,78.41,77.15,77.85,1728595,0
+IFF.US,D,20250502,000000,78.99,79.49,78.21,79.06,1129432,0
+IFF.US,D,20250505,000000,78.82,79.57,78.635,79.15,1143974,0
+IFF.US,D,20250506,000000,78.83,79.37,78.26,79.2,1735467,0
+IFF.US,D,20250507,000000,77.11,79.84,73.48,73.59,3863735,0
+IFF.US,D,20250508,000000,74.97,75.77,73.9406,74.08,2448015,0
+IFF.US,D,20250509,000000,74.07,74.42,73.37,73.43,1856135,0
+IFF.US,D,20250512,000000,75.95,77.28,75.8,76.35,1891792,0
+IFF.US,D,20250513,000000,76.335,76.63,75.33,76.5,1918396,0
+IFF.US,D,20250514,000000,76.19,76.48,74.61,74.63,2098751,0
+IFF.US,D,20250515,000000,74.6,76.26,74.6,76.13,1484137,0
+IFF.US,D,20250516,000000,76.68,77.75,76.18,77.72,1384472,0
+IFF.US,D,20250519,000000,77.55,77.83,77.03,77.34,1064756,0
+IFF.US,D,20250520,000000,76.65,78.35,76.65,77.88,1533849,0
+IFF.US,D,20250521,000000,77.385,78.66,76.81,77.07,1985110,0
+IFF.US,D,20250522,000000,76.78,77.34,75.56,75.72,2021429,0
+IFF.US,D,20250523,000000,75,75.55,74.255,75,1402575,0
+IFF.US,D,20250527,000000,75.78,77.31,75.41,77.24,1639937,0
+IFF.US,D,20250528,000000,77.095,77.11,75,75.14,1308796,0
+IFF.US,D,20250529,000000,75.565,76.09,75.1915,76.08,1026604,0
+IFF.US,D,20250530,000000,75.785,76.74,75.15,76.56,2754559,0
+IFF.US,D,20250602,000000,76.16,76.505,75.26,75.71,1557357,0
+IFF.US,D,20250603,000000,75.73,76.72,75.11,76.66,1159457,0
+IFF.US,D,20250604,000000,76.4501,78.24,76.4501,77.47,1410933,0
+IFF.US,D,20250605,000000,77.76,77.92,76.16,76.46,1272933,0
+IFF.US,D,20250606,000000,77.15,77.305,76.66,76.9,662796,0
+IFF.US,D,20250609,000000,77.4,78.83,77.23,78.2,1251081,0
+IFF.US,D,20250610,000000,78.345,79.99,78.27,79.33,1779019,0
+IFF.US,D,20250611,000000,78.91,79.42,77.95,78.33,1155791,0
+IFF.US,D,20250612,000000,77.895,78.815,77.5591,78.37,1119570,0
+IFF.US,D,20250613,000000,77.04,77.92,76.01,76.09,1058312,0
+IFF.US,D,20250616,000000,76.78,76.96,76.34,76.74,940627,0
+IFF.US,D,20250617,000000,76.84,76.84,74.713,75.03,1260902,0
+IFF.US,D,20250618,000000,75.08,75.38,74.51,74.89,1453719,0
+IFF.US,D,20250620,000000,74.82,75.23,73.65,73.69,3650521,0
+IFF.US,D,20250623,000000,73.93,74.18,72.63,73.76,1737413,0
+IFF.US,D,20250624,000000,73.89,75.65,73.64,74.72,1834294,0
+IFF.US,D,20250625,000000,74.6,74.675,73.65,74.23,1671298,0
+IFF.US,D,20250626,000000,74.605,75.05,73.7,73.92,1325355,0
+IFF.US,D,20250627,000000,74.1,74.65,73.93,74.35,1806862,0
+IFF.US,D,20250630,000000,74.255,74.315,73.35,73.55,2629681,0
+IFF.US,D,20250701,000000,73.49,75.73,73.07,75.09,2618228,0
+IFF.US,D,20250702,000000,75.54,76.69,74.5,76.63,1954065,0
+IFF.US,D,20250703,000000,76.5701,77.37,76.23,76.33,838249,0
+IFF.US,D,20250707,000000,75.62,76.09,74.75,75,1158931,0
+IFF.US,D,20250708,000000,75.135,76.455,74.88,76.18,1417878,0
+IFF.US,D,20250709,000000,76.75,76.77,75.71,76.55,1224709,0
+IFF.US,D,20250710,000000,76.45,77.61,76.1,76.62,1114811,0
+IFF.US,D,20250711,000000,75.9,76.19,74.95,75.95,1099346,0
+IFF.US,D,20250714,000000,75.35,75.69,74.62,74.63,1320564,0
+IFF.US,D,20250715,000000,75,75.1,73.58,73.65,1473114,0
+IFF.US,D,20250716,000000,73.65,74.41,73.17,74.22,1065841,0
+IFF.US,D,20250717,000000,74.465,75.07,73.935,75.03,1120464,0
+IFF.US,D,20250718,000000,75.175,76.07,75.025,76,1531369,0
+IFF.US,D,20250721,000000,76.5,76.78,75.99,76.25,2082892,0
+IFF.US,D,20250722,000000,76.42,77.79,76.21,76.94,2882327,0
+IFF.US,D,20250723,000000,77.195,77.925,76.95,77.46,1779286,0
+IFF.US,D,20250724,000000,76.5059,77.26,75.705,75.88,1756173,0
+IFF.US,D,20250725,000000,76,77,75.285,76.63,1454271,0
+IFF.US,D,20250728,000000,75.975,76.37,74.9275,75.23,1735633,0
+IFF.US,D,20250729,000000,75.43,75.53,74.32,74.79,1229375,0
+IFF.US,D,20250730,000000,74.43,74.43,71.215,71.77,3227642,0
+IFF.US,D,20250731,000000,71.36,71.84,70.595,71.03,2483051,0
+IFF.US,D,20250801,000000,70.68,70.71,69.11,69.48,1489313,0
+IFF.US,D,20250804,000000,69.56,70.42,69.37,70.15,1483369,0
+IFF.US,D,20250805,000000,70.37,71.0099,69.76,70.62,2207897,0
+IFF.US,D,20250806,000000,73.56,74.575,63.71,66.16,5504093,0
+IFF.US,D,20250807,000000,65.79,66.055,64.15,64.23,4933404,0
+IFF.US,D,20250808,000000,64.6,64.8399,63.5,63.56,2913128,0
+IFF.US,D,20250811,000000,63.73,63.91,62.98,63.46,4382525,0
+IFF.US,D,20250812,000000,62.6,64.82,62.33,64.54,4273696,0
+IFF.US,D,20250813,000000,64.695,66.53,63.95,66.51,2765349,0
+IFF.US,D,20250814,000000,65.77,66.07,65.14,65.72,2029774,0
+IFF.US,D,20250815,000000,66.08,66.4,65.49,65.82,1389255,0
+IFF.US,D,20250818,000000,65.98,65.995,65.08,65.31,1713791,0
+IFF.US,D,20250819,000000,65.65,66.64,65.36,65.83,1267047,0
+IFF.US,D,20250820,000000,66.06,66.7,65.57,66.11,1900166,0
+IFF.US,D,20250821,000000,65.845,66.41,65.54,66.13,1644101,0
+IFF.US,D,20250822,000000,66.385,68.27,66.3184,67.98,2293779,0
+IFF.US,D,20250825,000000,67.695,67.87,66.91,67.14,1198975,0
+IFF.US,D,20250826,000000,66.65,67.48,66.44,66.72,2247662,0
+IFF.US,D,20250827,000000,66.525,66.98,66.35,66.78,2018918,0
+IFF.US,D,20250828,000000,67,67.34,66.16,67.1,1467571,0
+IFF.US,D,20250829,000000,67.48,67.66,66.8,67.51,1521823,0
+IFF.US,D,20250902,000000,66.69,67.5,65.36,66.55,2267208,0
+IFF.US,D,20250903,000000,66.2,66.76,65.49,65.71,1815197,0
+IFF.US,D,20250904,000000,65.655,65.875,64.84,65.53,1958663,0
+IFF.US,D,20250905,000000,65.6,67.235,65.29,66.03,1872133,0
+IFF.US,D,20250908,000000,66.98,67.03,65.52,66.17,1901824,0
+IFF.US,D,20250909,000000,65.9,66.08,64.91,65.07,1677692,0
+IFF.US,D,20250910,000000,64.85,65.21,63.97,64.48,1795807,0
+IFF.US,D,20250911,000000,64.305,66.54,64.2,66.35,2419336,0
+IFF.US,D,20250912,000000,66.16,66.355,65.415,65.62,1921162,0
+IFF.US,D,20250915,000000,65.645,65.81,64.34,64.37,3081159,0
+IFF.US,D,20250916,000000,64.525,64.8272,64.3,64.52,1712268,0
+IFF.US,D,20250917,000000,64.52,65.255,63.25,63.34,2601730,0
+IFF.US,D,20250918,000000,63.82,64.05,63.245,63.75,3083590,0
+IFF.US,D,20250919,000000,64.205,64.53,63.1056,63.53,6765747,0
+IFF.US,D,20250922,000000,63.21,63.33,62.17,62.2,2417531,0
+IFF.US,D,20250923,000000,62.64,62.95,62.19,62.39,1673927,0
+IFF.US,D,20250924,000000,62.83,62.845,62.13,62.54,1535791,0
+IFF.US,D,20250925,000000,62.2,62.47,60.13,60.3,2428433,0
+IFF.US,D,20250926,000000,60.605,60.99,60.35,60.72,1821622,0
+IFF.US,D,20250929,000000,60.73,61.12,59.89,60.96,2386892,0
+IFF.US,D,20250930,000000,60.9137,61.79,60.4,61.54,2293814,0
+IFF.US,D,20251001,000000,61.5,61.72,60.4,60.96,2569530,0
+IFF.US,D,20251002,000000,60.775,62.01,60.77,61.51,1685189,0
+IFF.US,D,20251003,000000,61.585,62.45,61.35,62.18,1542003,0
+IFF.US,D,20251006,000000,62.08,62.375,61.47,61.5,1674137,0
+IFF.US,D,20251007,000000,61.68,62.15,60.975,61.02,2988715,0
+IFF.US,D,20251008,000000,61.48,61.65,60.7,61.3,1783818,0
+IFF.US,D,20251009,000000,61.56,61.7799,59.9101,60.15,1410845,0
+IFF.US,D,20251010,000000,60.345,60.587,59.14,59.55,4215506,0
+IFF.US,D,20251013,000000,59.78,60.485,59.5,60.1,1385015,0
+IFF.US,D,20251014,000000,59.98,61.71,59.75,61.67,1596545,0
+IFF.US,D,20251015,000000,61.93,62.83,61.57,61.93,1482431,0
+IFF.US,D,20251016,000000,62.46,63.19,62.13,62.6,1983064,0
+IFF.US,D,20251017,000000,62.94,63.895,62.6,63.75,2751164,0
+IFF.US,D,20251020,000000,64.03,64.785,63.91,64.64,1764752,0
+IFF.US,D,20251021,000000,64.65,65.31,64.01,65.01,1660178,0
+IFF.US,D,20251022,000000,65.2,65.76,64.785,64.82,2281247,0
+IFF.US,D,20251023,000000,65.14,65.995,64.94,65.77,2072538,0
+IFF.US,D,20251024,000000,66.27,66.485,65.5,65.91,1828857,0
+IFF.US,D,20251027,000000,65.91,66.29,65.035,65.29,1846381,0
+IFF.US,D,20251028,000000,65.1,65.489,64.48,64.88,2062620,0
+IFF.US,D,20251029,000000,64.46,64.7,63.05,63.28,2377325,0
+IFF.US,D,20251030,000000,63.02,63.955,62.5,63.13,2785042,0
+IFF.US,D,20251031,000000,62.79,63.25,62.28,62.97,2487319,0
+IFF.US,D,20251103,000000,62.41,62.83,61.645,62.08,4115964,0
+IFF.US,D,20251104,000000,61.95,62.28,61.295,61.49,2875233,0
+IFF.US,D,20251105,000000,63,65.88,62.72,64,4274830,0
+IFF.US,D,20251106,000000,64.32,64.59,62.69,62.85,2243853,0
+IFF.US,D,20251107,000000,63.36,63.39,61.79,62,3193427,0
+IFF.US,D,20251110,000000,62.185,63.46,61.725,62.78,2207133,0
+IFF.US,D,20251111,000000,63.365,65.32,63.19,65.31,2195877,0
+IFF.US,D,20251112,000000,65.13,66.05,65.13,65.41,2210531,0
+IFF.US,D,20251113,000000,65.37,67.75,65.04,67.43,3638860,0
+IFF.US,D,20251114,000000,67.06,67.585,65.365,65.88,2221028,0
+IFF.US,D,20251117,000000,65.63,66.365,65.11,65.13,2618930,0
+IFF.US,D,20251118,000000,65.05,66.09,64.91,66,2272382,0
+IFF.US,D,20251119,000000,65.91,66.33,64.97,65.13,1907071,0
+IFF.US,D,20251120,000000,65.36,65.675,64,64.56,2668705,0
+IFF.US,D,20251121,000000,64.95,68.07,64.785,67.45,2440347,0
+IFF.US,D,20251124,000000,67.38,68.16,66.81,67.45,3210552,0
+IFF.US,D,20251125,000000,67.775,70.11,67.675,69.2,3374984,0
+IFF.US,D,20251126,000000,68.74,70.01,68.645,69.78,1351802,0
+IFF.US,D,20251128,000000,69.86,70.099,69.43,69.48,877172,0
+IFF.US,D,20251201,000000,69.28,69.98,69.1,69.27,1356073,0
+IFF.US,D,20251202,000000,69.495,69.495,67.89,68.54,1829353,0
+IFF.US,D,20251203,000000,68.865,69.1,67.065,67.12,1960063,0
+IFF.US,D,20251204,000000,67.54,67.7,66.04,66.49,1807736,0
+IFF.US,D,20251205,000000,66.47,67.945,66.3,67.18,2046881,0
+IFF.US,D,20251208,000000,67.11,67.11,65.34,65.36,1663872,0
+IFF.US,D,20251209,000000,65.41,66.07,64.24,64.54,1795989,0
+IFF.US,D,20251210,000000,64.75,65.52,64.34,65.39,2909892,0
+IFF.US,D,20251211,000000,63.5,64.04,62.06,63.25,4578675,0
+IFF.US,D,20251212,000000,63.535,63.556,62.69,63.26,3276150,0
+IFF.US,D,20251215,000000,63.69,64.28,62.9,64.17,2724829,0
+IFF.US,D,20251216,000000,64.16,64.99,63.96,64.58,2525986,0
+IFF.US,D,20251217,000000,64.27,66.275,64.26,65.62,2102621,0
+IFF.US,D,20251218,000000,65.86,66.52,65.065,65.41,2421830,0
+IFF.US,D,20251219,000000,64.81,66.17,64.4,65.77,6198768,0
+IFF.US,D,20251222,000000,65.75,67.05,65.75,66.57,1883088,0
+IFF.US,D,20251223,000000,66.97,67,66.165,66.37,1697556,0
+IFF.US,D,20251224,000000,66.15,66.98,66.15,66.92,529202,0
+IFF.US,D,20251226,000000,66.96,67.515,66.6001,67.47,1019331,0
+IFF.US,D,20251229,000000,67.325,67.8899,67.02,67.76,1102070,0
+IFF.US,D,20251230,000000,67.74,68.24,67.3201,67.93,1299953,0
+IFF.US,D,20251231,000000,67.745,67.9,67.29,67.39,1182727,0
+IFF.US,D,20260102,000000,67.47,68.58,66.88,68.03,1616059,0
+IFF.US,D,20260105,000000,66.84,68.405,66.84,66.96,1925566,0
+IFF.US,D,20260106,000000,66.675,68.9,66.2,68.87,1608611,0
+IFF.US,D,20260107,000000,68.7,69.415,67.195,67.3,1703917,0
+IFF.US,D,20260108,000000,66.55,69.06,66.55,68.58,1577465,0
+IFF.US,D,20260109,000000,68.98,69.225,68.02,69.1,1376388,0
+IFF.US,D,20260112,000000,69.42,69.7537,68.625,68.96,1357860,0
+IFF.US,D,20260113,000000,69.49,70.03,68.6,69.61,1157804,0
+IFF.US,D,20260114,000000,69.8,70.72,69.68,70.18,1667033,0
+IFF.US,D,20260115,000000,69.79,71.045,69.32,70.83,1164678,0
+IFF.US,D,20260116,000000,70.76,71.875,70.4,71.68,2073800,0
+IFF.US,D,20260120,000000,70.78,71.5,69.955,70.86,1695830,0
+IFF.US,D,20260121,000000,71.5,72.57,71.18,71.3,1806712,0
+IFF.US,D,20260122,000000,71.3,73.12,71.3,72.16,1960168,0
+IFF.US,D,20260123,000000,72.16,73.28,71.9,73.23,1461537,0
+IFF.US,D,20260126,000000,73.59,74.37,73.32,74.03,1463629,0
+IFF.US,D,20260127,000000,74.0475,74.45,72.58,73.21,1634812,0
+IFF.US,D,20260128,000000,73.59,73.785,71.56,72.16,1444199,0
+IFF.US,D,20260129,000000,71.25,71.62,68.37,69.6,2581932,0
+IFF.US,D,20260130,000000,68.965,69.85,68.69,69.81,1672179,0
+IFF.US,D,20260202,000000,69.74,70.1713,68.93,69.75,1905812,0
+IFF.US,D,20260203,000000,69.675,71.32,69.36,70.38,1867038,0
+IFF.US,D,20260204,000000,71.395,74.675,71.32,74.29,2130393,0
+IFF.US,D,20260205,000000,74,74.06,72.485,73.43,1506838,0
+IFF.US,D,20260206,000000,73.36,75.01,73.36,74.82,1333594,0
+IFF.US,D,20260209,000000,75,75.255,73.7,75.18,1265604,0
+IFF.US,D,20260210,000000,75.5,76.79,74.47,76.76,1804747,0
+IFF.US,D,20260211,000000,76.38,77.62,76.22,76.97,2306727,0
+IFF.US,D,20260212,000000,78.88,84,77.41,81.5,4172497,0
+IFF.US,D,20260213,000000,82.62,83.15,80.84,83,4068476,0
+IFF.US,D,20260217,000000,84,84.45,82.04,82.74,1652288,0
+IFF.US,D,20260218,000000,82.675,83.3183,81.67,82.96,1450923,0
diff --git a/daily/us/nyse stocks/1/igd.us.txt b/daily/us/nyse stocks/1/igd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df7bfc4763b9963fdb16ba1af4068d42c45f1205
--- /dev/null
+++ b/daily/us/nyse stocks/1/igd.us.txt	
@@ -0,0 +1,5258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGD.US,D,20050328,000000,6.08013,6.08013,6.08013,6.08013,0,0
+IGD.US,D,20050329,000000,6.08013,6.09009,6.08013,6.088,3093505.3361197,0
+IGD.US,D,20050330,000000,6.08013,6.10235,6.08013,6.09237,1206576.6058849,0
+IGD.US,D,20050331,000000,6.09911,6.10633,6.09009,6.0935,770451.82921663,0
+IGD.US,D,20050401,000000,6.09009,6.10633,6.09009,6.09237,445232.36227637,0
+IGD.US,D,20050404,000000,6.0935,6.10235,6.08516,6.088,413038.32657302,0
+IGD.US,D,20050405,000000,6.08516,6.0935,6.08013,6.09237,407503.64395579,0
+IGD.US,D,20050406,000000,6.08516,6.0935,6.08013,6.09009,367820.51716153,0
+IGD.US,D,20050407,000000,6.08516,6.09237,6.08516,6.09009,404584.66750697,0
+IGD.US,D,20050408,000000,6.09009,6.10235,6.08516,6.09911,392867.69386122,0
+IGD.US,D,20050411,000000,6.09911,6.09911,6.08013,6.09009,282942.74743554,0
+IGD.US,D,20050412,000000,6.08516,6.09237,6.08013,6.08013,1238121.9801551,0
+IGD.US,D,20050413,000000,6.08013,6.088,6.08013,6.08013,1210476.9986577,0
+IGD.US,D,20050414,000000,6.08013,6.088,6.08013,6.08013,1319100.41013,0
+IGD.US,D,20050415,000000,6.08013,6.08516,6.08013,6.08013,721350.47538117,0
+IGD.US,D,20050418,000000,6.08013,6.08516,6.08013,6.08013,1176005.276786,0
+IGD.US,D,20050419,000000,6.08013,6.08516,6.08013,6.08516,849800.18143442,0
+IGD.US,D,20050420,000000,6.08013,6.08516,6.08013,6.08013,627344.05961088,0
+IGD.US,D,20050421,000000,6.08013,6.08516,6.08013,6.08516,826725.3145791,0
+IGD.US,D,20050422,000000,6.08013,6.08516,6.08013,6.08013,726874.62778035,0
+IGD.US,D,20050425,000000,6.08013,6.08516,6.08013,6.08013,1350642.6253349,0
+IGD.US,D,20050426,000000,6.08516,6.08516,6.08013,6.08013,795171.51613437,0
+IGD.US,D,20050427,000000,6.08013,6.08516,6.08013,6.08013,959409.22131801,0
+IGD.US,D,20050428,000000,6.08013,6.08516,6.08013,6.08516,714517.41687599,0
+IGD.US,D,20050429,000000,6.08013,6.08516,6.08013,6.08516,650780.11294596,0
+IGD.US,D,20050502,000000,6.08013,6.08516,6.08013,6.08013,1168853.1526733,0
+IGD.US,D,20050503,000000,6.08516,6.08516,6.08013,6.08013,989007.55826728,0
+IGD.US,D,20050504,000000,6.08013,6.08516,6.08013,6.08013,734670.14821707,0
+IGD.US,D,20050505,000000,6.08013,6.08516,6.08013,6.08013,714843.85363614,0
+IGD.US,D,20050506,000000,6.08013,6.08516,6.08013,6.08013,606212.01798937,0
+IGD.US,D,20050509,000000,6.08013,6.09009,6.08013,6.08516,652712.4079617,0
+IGD.US,D,20050510,000000,6.08013,6.08516,6.08013,6.08013,981843.85091471,0
+IGD.US,D,20050511,000000,6.08013,6.08516,6.08013,6.08013,701502.06734231,0
+IGD.US,D,20050512,000000,6.08516,6.09009,6.08013,6.08516,828654.4505294,0
+IGD.US,D,20050513,000000,6.06332,6.06673,5.98895,6.03453,1140230.9669391,0
+IGD.US,D,20050516,000000,6.03453,6.03786,5.9618,6.02257,652076.38279031,0
+IGD.US,D,20050517,000000,6.01299,6.04536,6.00842,6.03453,555142.56639676,0
+IGD.US,D,20050518,000000,6.03672,6.10633,6.02513,6.07281,621515.58390952,0
+IGD.US,D,20050519,000000,6.07281,6.10937,6.06332,6.08516,497918.20234261,0
+IGD.US,D,20050520,000000,6.0935,6.13975,6.08013,6.10937,628002.19824022,0
+IGD.US,D,20050523,000000,6.12513,6.12513,6.08013,6.10235,565231.56832896,0
+IGD.US,D,20050524,000000,6.08516,6.12513,6.03453,6.12513,610761.07219532,0
+IGD.US,D,20050525,000000,6.09616,6.13691,6.05249,6.11631,678738.89494184,0
+IGD.US,D,20050526,000000,6.13691,6.13691,6.07757,6.0935,917117.75950799,0
+IGD.US,D,20050527,000000,6.10633,6.13975,6.088,6.11631,648490.8435377,0
+IGD.US,D,20050531,000000,6.088,6.13196,6.02752,6.10937,900866.47396161,0
+IGD.US,D,20050601,000000,6.08013,6.10937,6.04536,6.08013,602631.7438458,0
+IGD.US,D,20050602,000000,6.0935,6.0935,6.05249,6.06673,645560.28384902,0
+IGD.US,D,20050603,000000,6.07757,6.07757,6.03453,6.05933,553211.32440284,0
+IGD.US,D,20050606,000000,6.06332,6.07757,6.03672,6.04536,451406.22913041,0
+IGD.US,D,20050607,000000,6.06332,6.0691,6.02257,6.03453,526848.92346627,0
+IGD.US,D,20050608,000000,6.03453,6.04536,6.00472,6.03672,397099.78850328,0
+IGD.US,D,20050609,000000,6.05933,6.07281,6.00472,6.04536,536608.32957294,0
+IGD.US,D,20050610,000000,6.04536,6.08013,6.02752,6.08013,525239.90614529,0
+IGD.US,D,20050613,000000,6.09237,6.0935,6.02257,6.04536,481973.34614205,0
+IGD.US,D,20050614,000000,6.08013,6.088,6.04184,6.088,546378.26589765,0
+IGD.US,D,20050615,000000,6.09237,6.09237,6.04536,6.056,630273.56627777,0
+IGD.US,D,20050616,000000,6.0691,6.08013,6.03453,6.05249,561658.66533805,0
+IGD.US,D,20050617,000000,6.04536,6.08013,6.04536,6.07281,439375.4549862,0
+IGD.US,D,20050620,000000,6.08013,6.08013,6.056,6.0691,620194.04154182,0
+IGD.US,D,20050621,000000,6.08013,6.08013,6.05249,6.08013,616943.36322381,0
+IGD.US,D,20050622,000000,6.08013,6.08013,6.05249,6.08013,690449.55045674,0
+IGD.US,D,20050623,000000,6.0691,6.08013,6.04536,6.07281,594495.04434363,0
+IGD.US,D,20050624,000000,6.08013,6.08013,6.04536,6.07757,534660.23923011,0
+IGD.US,D,20050627,000000,6.07757,6.08013,6.04042,6.08013,794842.97333061,0
+IGD.US,D,20050628,000000,6.056,6.08013,6.04897,6.07757,688833.16198309,0
+IGD.US,D,20050629,000000,6.09237,6.09237,6.06332,6.08516,500837.17879144,0
+IGD.US,D,20050630,000000,6.088,6.10633,6.07757,6.09009,562632.71050946,0
+IGD.US,D,20050701,000000,6.0691,6.10937,6.04897,6.07757,389294.79087031,0
+IGD.US,D,20050705,000000,6.08013,6.088,6.04184,6.05933,655646.1267158,0
+IGD.US,D,20050706,000000,6.05933,6.09911,6.04536,6.09237,538899.70502482,0
+IGD.US,D,20050707,000000,6.08013,6.09237,6.04536,6.088,685894.17811995,0
+IGD.US,D,20050708,000000,6.09237,6.09616,6.07281,6.08013,493685.05467876,0
+IGD.US,D,20050711,000000,6.0935,6.10937,6.07281,6.10937,638736.70254009,0
+IGD.US,D,20050712,000000,6.12306,6.13975,6.09009,6.13452,710612.81201588,0
+IGD.US,D,20050713,000000,6.14461,6.15601,6.09009,6.11365,761990.79899793,0
+IGD.US,D,20050714,000000,6.12306,6.15601,6.10937,6.14072,709639.81986627,0
+IGD.US,D,20050715,000000,6.12902,6.18487,6.11631,6.15867,477746.51660902,0
+IGD.US,D,20050718,000000,6.20205,6.26083,6.13975,6.15601,785083.56722395,0
+IGD.US,D,20050719,000000,6.15601,6.17774,6.13196,6.14811,786377.73102468,0
+IGD.US,D,20050720,000000,6.1522,6.21374,6.14461,6.19094,754840.78092885,0
+IGD.US,D,20050721,000000,6.1975,6.23225,6.14461,6.15601,948361.9695415,0
+IGD.US,D,20050722,000000,6.18695,6.1975,6.15601,6.17213,633518.97948674,0
+IGD.US,D,20050725,000000,6.17213,6.22599,6.1522,6.21374,817935.74155664,0
+IGD.US,D,20050726,000000,6.18487,6.22087,6.16522,6.21773,1047217.5507327,0
+IGD.US,D,20050727,000000,6.21773,6.22087,6.18487,6.20537,628002.19824022,0
+IGD.US,D,20050728,000000,6.18695,6.39977,6.16825,6.23225,2559811.7709083,0
+IGD.US,D,20050729,000000,6.24507,6.30149,6.24241,6.30149,1063147.6646279,0
+IGD.US,D,20050801,000000,6.27118,6.28801,6.20537,6.22428,900866.47396161,0
+IGD.US,D,20050802,000000,6.24241,6.24507,6.20205,6.20205,815008.34093337,0
+IGD.US,D,20050803,000000,6.2486,6.27632,6.20205,6.21773,776627.8021143,0
+IGD.US,D,20050804,000000,6.20793,6.20986,6.12902,6.16522,897933.8082293,0
+IGD.US,D,20050805,000000,6.20205,6.22599,6.13691,6.14461,854354.5007494,0
+IGD.US,D,20050808,000000,6.16825,6.20986,6.12513,6.13452,806239.82834704,0
+IGD.US,D,20050809,000000,6.13975,6.19616,6.13691,6.15601,821185.36685283,0
+IGD.US,D,20050810,000000,6.17213,6.20205,6.15601,6.19094,788340.5636728,0
+IGD.US,D,20050811,000000,6.17774,6.22865,6.15867,6.18135,843954.85738414,0
+IGD.US,D,20050812,000000,6.18487,6.18695,6.13975,6.18487,624762.05014029,0
+IGD.US,D,20050815,000000,6.19094,6.1975,6.16064,6.18135,637091.88247767,0
+IGD.US,D,20050816,000000,6.18135,6.20793,6.17213,6.20205,865741.87856957,0
+IGD.US,D,20050817,000000,6.17774,6.20205,6.13975,6.19094,713538.10659554,0
+IGD.US,D,20050818,000000,6.19475,6.20793,6.1522,6.20205,687506.35450637,0
+IGD.US,D,20050819,000000,6.20793,6.22087,6.17489,6.20986,710285.32223393,0
+IGD.US,D,20050822,000000,6.20986,6.24241,6.19094,6.20986,749966.34298456,0
+IGD.US,D,20050823,000000,6.21773,6.22865,6.16825,6.20205,790934.15638327,0
+IGD.US,D,20050824,000000,6.18135,6.21374,6.17213,6.19616,994529.60462283,0
+IGD.US,D,20050825,000000,6.19094,6.23225,6.17489,6.19475,686541.78653121,0
+IGD.US,D,20050826,000000,6.18135,6.20205,6.17489,6.19616,761663.30921597,0
+IGD.US,D,20050829,000000,6.22599,6.22599,6.18695,6.20986,855986.68455015,0
+IGD.US,D,20050830,000000,6.19616,6.22865,6.18487,6.22865,1117780.5420151,0
+IGD.US,D,20050831,000000,6.2486,6.26445,6.18135,6.26445,1024769.2318526,0
+IGD.US,D,20050901,000000,6.23225,6.23225,6.15867,6.19475,677109.87020652,0
+IGD.US,D,20050902,000000,6.17489,6.19475,6.15601,6.18487,638736.70254009,0
+IGD.US,D,20050906,000000,6.18695,6.20986,6.16064,6.19475,823800.01999944,0
+IGD.US,D,20050907,000000,6.19094,6.19475,6.14461,6.16064,808824.99688307,0
+IGD.US,D,20050908,000000,6.16825,6.17213,6.11631,6.12306,833546.7898444,0
+IGD.US,D,20050909,000000,6.12306,6.15601,6.11962,6.14072,593860.07219404,0
+IGD.US,D,20050912,000000,6.14811,6.1522,6.09911,6.11365,642637.09531297,0
+IGD.US,D,20050913,000000,6.12306,6.12306,6.05933,6.09616,973074.28530657,0
+IGD.US,D,20050914,000000,6.10937,6.13975,6.0691,6.0935,752883.21338977,0
+IGD.US,D,20050915,000000,6.15601,6.15601,6.05249,6.088,716132.75232783,0
+IGD.US,D,20050916,000000,6.088,6.10937,6.08013,6.10937,576303.03960706,0
+IGD.US,D,20050919,000000,6.10235,6.14461,6.06332,6.0691,711590.01625271,0
+IGD.US,D,20050920,000000,6.0935,6.10235,6.05249,6.05933,730785.55077129,0
+IGD.US,D,20050921,000000,6.08013,6.08013,6.04536,6.06673,693373.79201459,0
+IGD.US,D,20050922,000000,6.0691,6.10937,6.0185,6.02513,822166.78317689,0
+IGD.US,D,20050923,000000,6.0185,6.0691,6.00472,6.04536,781508.55818942,0
+IGD.US,D,20050926,000000,6.07757,6.08013,5.97452,6.03178,997782.38898445,0
+IGD.US,D,20050927,000000,6.07757,6.07757,5.97871,5.9862,819226.74629193,0
+IGD.US,D,20050928,000000,5.97871,6.01506,5.97452,5.98478,626061.47905004,0
+IGD.US,D,20050929,000000,5.98895,6.07757,5.98895,6.06332,534333.80246996,0
+IGD.US,D,20050930,000000,6.07281,6.08516,6.03453,6.0691,604928.38440671,0
+IGD.US,D,20051003,000000,6.05249,6.05249,6.00472,6.03672,524259.54284303,0
+IGD.US,D,20051004,000000,6.03672,6.08013,6.02513,6.03786,498242.53305916,0
+IGD.US,D,20051005,000000,6.04536,6.056,5.98895,6.00024,675169.15101634,0
+IGD.US,D,20051006,000000,6.01506,6.04536,5.99475,6.03453,453026.82969127,0
+IGD.US,D,20051007,000000,6.03453,6.06332,6.00842,6.02752,541163.70190972,0
+IGD.US,D,20051010,000000,6.06332,6.06673,6.02513,6.04042,481006.67212329,0
+IGD.US,D,20051011,000000,6.07757,6.08013,6.02257,6.04184,571413.85935747,0
+IGD.US,D,20051012,000000,6.05933,6.06332,5.99475,6.01299,519710.48863709,0
+IGD.US,D,20051013,000000,5.99475,6.05249,5.99475,6.02513,530120.66222042,0
+IGD.US,D,20051014,000000,6.02257,6.06673,6.02257,6.06332,470266.90271437,0
+IGD.US,D,20051017,000000,6.07281,6.07757,5.98478,6.04042,609154.16091794,0
+IGD.US,D,20051018,000000,6.03672,6.03786,5.94442,5.94869,591575.01487301,0
+IGD.US,D,20051019,000000,5.98211,5.98211,5.86646,5.88449,674838.50216895,0
+IGD.US,D,20051020,000000,5.87357,5.88183,5.79229,5.88183,660855.42559471,0
+IGD.US,D,20051021,000000,5.88183,5.94869,5.83938,5.90026,496614.56134563,0
+IGD.US,D,20051024,000000,5.95847,5.99655,5.93064,5.9618,475153.97692035,0
+IGD.US,D,20051025,000000,5.9862,6.02257,5.93064,5.94604,661507.2460932,0
+IGD.US,D,20051026,000000,5.94604,5.94869,5.88449,5.93282,536941.08446394,0
+IGD.US,D,20051027,000000,5.94442,5.98895,5.90282,5.91896,370422.53404646,0
+IGD.US,D,20051028,000000,5.93473,5.97083,5.91261,5.97083,451091.37561014,0
+IGD.US,D,20051031,000000,6.03178,6.056,5.9618,6.02257,699229.64628293,0
+IGD.US,D,20051101,000000,5.98895,5.99475,5.90282,5.90548,521976.5915656,0
+IGD.US,D,20051102,000000,5.91261,5.94442,5.88449,5.93064,464094.08888214,0
+IGD.US,D,20051103,000000,5.93064,5.97452,5.89608,5.94442,497918.20234261,0
+IGD.US,D,20051104,000000,5.95847,5.97083,5.87357,5.88183,480034.73299549,0
+IGD.US,D,20051107,000000,5.86646,5.90282,5.84137,5.85059,549625.78515023,0
+IGD.US,D,20051108,000000,5.87357,5.88183,5.73367,5.79057,1013060.6823812,0
+IGD.US,D,20051109,000000,5.77462,5.83026,5.59523,5.63957,1121372.3993987,0
+IGD.US,D,20051110,000000,5.63957,5.64889,5.56494,5.61165,905418.68723298,0
+IGD.US,D,20051111,000000,5.63084,5.70102,5.60758,5.69723,515147.74514765,0
+IGD.US,D,20051114,000000,5.69723,5.72541,5.56369,5.71679,691100.31793342,0
+IGD.US,D,20051115,000000,5.74242,5.74242,5.56796,5.61499,852736.00623214,0
+IGD.US,D,20051116,000000,5.60758,5.60758,5.32725,5.42782,2386478.0633565,0
+IGD.US,D,20051117,000000,5.2885,5.41101,5.18413,5.40834,3108466.6699526,0
+IGD.US,D,20051118,000000,5.33276,5.39531,5.27777,5.32077,1753279.202499,0
+IGD.US,D,20051121,000000,5.32077,5.38223,5.29097,5.35584,2105816.1611548,0
+IGD.US,D,20051122,000000,5.33578,5.40834,5.2997,5.36959,1810187.6600111,0
+IGD.US,D,20051123,000000,5.40578,5.42782,5.27472,5.36533,1490825.100361,0
+IGD.US,D,20051125,000000,5.36959,5.49219,5.36959,5.49219,597749.93474887,0
+IGD.US,D,20051128,000000,5.46408,5.48993,5.41745,5.41745,1246581.957352,0
+IGD.US,D,20051129,000000,5.46778,5.51127,5.40216,5.48649,1568547.5869088,0
+IGD.US,D,20051130,000000,5.4732,5.51127,5.44166,5.49533,1314876.7396624,0
+IGD.US,D,20051201,000000,5.44767,5.46778,5.39531,5.40578,1012423.604188,0
+IGD.US,D,20051202,000000,5.35877,5.39531,5.29097,5.34871,1449833.0674607,0
+IGD.US,D,20051205,000000,5.34871,5.39531,5.296,5.35584,1105427.5431981,0
+IGD.US,D,20051206,000000,5.35877,5.38498,5.34566,5.34566,1433905.059609,0
+IGD.US,D,20051207,000000,5.33807,5.38925,5.32077,5.32077,1334717.7765486,0
+IGD.US,D,20051208,000000,5.32431,5.36172,5.2885,5.36172,1667429.4936453,0
+IGD.US,D,20051209,000000,5.30597,5.34871,5.25127,5.28117,1477802.3796747,0
+IGD.US,D,20051212,000000,5.25707,5.27777,5.17187,5.21243,1655054.3813702,0
+IGD.US,D,20051213,000000,5.17626,5.2053,5.12059,5.12562,2786189.3459409,0
+IGD.US,D,20051214,000000,5.12059,5.26807,5.12059,5.24101,2397530.580242,0
+IGD.US,D,20051215,000000,5.27187,5.31299,5.23891,5.30255,2107764.2514976,0
+IGD.US,D,20051216,000000,5.2885,5.45791,5.28575,5.43929,2009555.2256958,0
+IGD.US,D,20051219,000000,5.42782,5.4732,5.32725,5.38925,2133464.3017175,0
+IGD.US,D,20051220,000000,5.3432,5.4296,5.29097,5.38925,1718801.1624963,0
+IGD.US,D,20051221,000000,5.35877,5.37948,5.21899,5.24101,1365281.7344949,0
+IGD.US,D,20051222,000000,5.22837,5.25707,5.19278,5.21243,1944509.0156597,0
+IGD.US,D,20051223,000000,5.21243,5.23123,5.13826,5.21243,1850514.1831293,0
+IGD.US,D,20051227,000000,5.22553,5.28337,5.17187,5.19865,1913598.613539,0
+IGD.US,D,20051228,000000,5.14964,5.24101,5.13826,5.17626,2235582.1444667,0
+IGD.US,D,20051229,000000,5.16913,5.18138,5.12269,5.13826,2921466.8453904,0
+IGD.US,D,20051230,000000,5.1468,5.2226,5.12562,5.2053,2657402.6729094,0
+IGD.US,D,20060103,000000,5.23891,5.37948,5.20131,5.37948,863798.00031397,0
+IGD.US,D,20060104,000000,5.34871,5.51393,5.34871,5.4732,1245921.7126791,0
+IGD.US,D,20060105,000000,5.51393,5.53938,5.48649,5.52504,1158121.8074388,0
+IGD.US,D,20060106,000000,5.54416,5.62448,5.50663,5.58384,940866.56031974,0
+IGD.US,D,20060109,000000,5.62116,5.67605,5.57795,5.63266,921025.52343352,0
+IGD.US,D,20060110,000000,5.62448,5.72541,5.56796,5.71679,1171119.2556018,0
+IGD.US,D,20060111,000000,5.72875,5.72875,5.62714,5.6921,1058284.8099236,0
+IGD.US,D,20060112,000000,5.67376,5.70377,5.60444,5.66389,765900.66896706,0
+IGD.US,D,20060113,000000,5.66978,5.68812,5.60758,5.65695,726537.66080211,0
+IGD.US,D,20060117,000000,5.59523,5.69723,5.56494,5.69723,950946.0850557,0
+IGD.US,D,20060118,000000,5.6675,5.71232,5.58972,5.63957,1010140.6529106,0
+IGD.US,D,20060119,000000,5.61165,5.6921,5.61165,5.68583,814676.63906418,0
+IGD.US,D,20060120,000000,5.70899,5.71679,5.66978,5.69723,694661.63768446,0
+IGD.US,D,20060123,000000,5.6675,5.69723,5.60758,5.6675,957137.85328046,0
+IGD.US,D,20060124,000000,5.68583,5.71679,5.64593,5.71679,878095.9304085,0
+IGD.US,D,20060125,000000,5.68583,5.73703,5.65344,5.68812,1001680.6757137,0
+IGD.US,D,20060126,000000,5.7201,5.7464,5.68184,5.7464,934375.7339018,0
+IGD.US,D,20060127,000000,5.75933,5.80311,5.73092,5.78602,797769.32093207,0
+IGD.US,D,20060130,000000,5.7958,5.82086,5.75021,5.7619,844280.24112247,0
+IGD.US,D,20060131,000000,5.7619,5.77462,5.70899,5.75933,703135.30416486,0
+IGD.US,D,20060201,000000,5.67605,5.72875,5.66389,5.70681,735987.47849753,0
+IGD.US,D,20060202,000000,5.67605,5.69494,5.65344,5.67605,710612.81201588,0
+IGD.US,D,20060203,000000,5.65971,5.68583,5.63568,5.67928,671584.66478554,0
+IGD.US,D,20060206,000000,5.65695,5.68184,5.63568,5.65117,545067.25374802,0
+IGD.US,D,20060207,000000,5.65344,5.68812,5.63266,5.68583,747360.11401241,0
+IGD.US,D,20060208,000000,5.68812,5.68812,5.62116,5.65344,902166.95589317,0
+IGD.US,D,20060209,000000,5.65344,5.65971,5.62448,5.65344,619872.8698907,0
+IGD.US,D,20060210,000000,5.65344,5.70102,5.62714,5.63568,612059.44808327,0
+IGD.US,D,20060213,000000,5.68184,5.70102,5.62714,5.62714,739557.22242303,0
+IGD.US,D,20060214,000000,5.68184,5.69723,5.65344,5.67376,724934.96161197,0
+IGD.US,D,20060215,000000,5.71232,5.71232,5.62448,5.63084,1003961.5209475,0
+IGD.US,D,20060216,000000,5.63266,5.70377,5.63266,5.70102,720686.018621,0
+IGD.US,D,20060217,000000,5.70899,5.74242,5.67376,5.73959,599702.23717891,0
+IGD.US,D,20060221,000000,5.74242,5.7464,5.65971,5.6921,1136331.627188,0
+IGD.US,D,20060222,000000,5.74242,5.7464,5.70102,5.73703,667683.21899086,0
+IGD.US,D,20060223,000000,5.73959,5.73959,5.68812,5.72211,957137.85328046,0
+IGD.US,D,20060224,000000,5.72211,5.73092,5.70377,5.7201,687194.66005151,0
+IGD.US,D,20060227,000000,5.75525,5.77091,5.72211,5.7464,734355.29469679,0
+IGD.US,D,20060228,000000,5.75525,5.77462,5.7464,5.7619,937958.114089,0
+IGD.US,D,20060301,000000,5.73092,5.75412,5.71679,5.73367,835819.21090377,0
+IGD.US,D,20060302,000000,5.73959,5.75021,5.70681,5.7464,642309.60553101,0
+IGD.US,D,20060303,000000,5.73703,5.77462,5.71679,5.75933,914190.35888472,0
+IGD.US,D,20060306,000000,5.75933,5.75933,5.71679,5.73367,676134.7720133,0
+IGD.US,D,20060307,000000,5.71679,5.72875,5.67376,5.69723,727518.02410437,0
+IGD.US,D,20060308,000000,5.70102,5.70102,5.60758,5.67605,807847.79264622,0
+IGD.US,D,20060309,000000,5.71679,5.73703,5.65971,5.67928,645882.50852193,0
+IGD.US,D,20060310,000000,5.70899,5.72875,5.65695,5.68812,612724.95786523,0
+IGD.US,D,20060313,000000,5.70102,5.73092,5.66978,5.69723,579870.67748895,0
+IGD.US,D,20060314,000000,5.72211,5.75412,5.6921,5.74242,587668.30396929,0
+IGD.US,D,20060315,000000,5.77091,5.79931,5.72875,5.78126,718432.55195416,0
+IGD.US,D,20060316,000000,5.83597,5.8772,5.76531,5.83938,832561.16143311,0
+IGD.US,D,20060317,000000,5.84793,5.86646,5.81811,5.84137,704434.73307461,0
+IGD.US,D,20060320,000000,5.86646,5.88449,5.83597,5.83597,702805.7083393,0
+IGD.US,D,20060321,000000,5.84793,5.88449,5.82086,5.82742,759391.94117841,0
+IGD.US,D,20060322,000000,5.83273,5.86646,5.79931,5.84793,813047.61432885,0
+IGD.US,D,20060323,000000,5.86028,5.86284,5.8242,5.83597,564910.39667785,0
+IGD.US,D,20060324,000000,5.86284,5.86646,5.83597,5.84137,682328.64628168,0
+IGD.US,D,20060327,000000,5.85402,5.86646,5.83026,5.83938,729467.16746901,0
+IGD.US,D,20060328,000000,5.84413,5.85059,5.82086,5.83273,773377.12379629,0
+IGD.US,D,20060329,000000,5.86284,5.8921,5.80984,5.85714,728824.82416678,0
+IGD.US,D,20060330,000000,5.88885,5.88885,5.85402,5.8711,682328.64628168,0
+IGD.US,D,20060331,000000,5.8772,5.8921,5.84137,5.88449,624432.45431472,0
+IGD.US,D,20060403,000000,5.86646,5.89343,5.81811,5.83597,746056.47301542,0
+IGD.US,D,20060404,000000,5.84793,5.85059,5.80566,5.82086,663131.00571949,0
+IGD.US,D,20060405,000000,5.80689,5.85059,5.80566,5.84137,583770.01724002,0
+IGD.US,D,20060406,000000,5.83938,5.85059,5.79931,5.83026,803297.68541847,0
+IGD.US,D,20060407,000000,5.83273,5.85714,5.7464,5.75021,588000.00583846,0
+IGD.US,D,20060410,000000,5.73092,5.7464,5.62714,5.65971,742468.8277192,0
+IGD.US,D,20060411,000000,5.6921,5.70102,5.63957,5.65971,558416.41119451,0
+IGD.US,D,20060412,000000,5.65971,5.71679,5.62714,5.64301,728180.37482094,0
+IGD.US,D,20060413,000000,5.62448,5.65344,5.59333,5.62448,632239.55799132,0
+IGD.US,D,20060417,000000,5.59523,5.61165,5.42506,5.54416,861182.29414555,0
+IGD.US,D,20060418,000000,5.53502,5.63568,5.50027,5.63084,761990.79899793,0
+IGD.US,D,20060419,000000,5.62714,5.68812,5.60216,5.60216,786703.11476302,0
+IGD.US,D,20060420,000000,5.57102,5.65344,5.56796,5.61499,727194.74640964,0
+IGD.US,D,20060421,000000,5.64593,5.66978,5.60758,5.66978,749313.46946427,0
+IGD.US,D,20060424,000000,5.68583,5.70102,5.65117,5.67605,796792.11669525,0
+IGD.US,D,20060425,000000,5.68583,5.71679,5.62714,5.71679,812410.53613567,0
+IGD.US,D,20060426,000000,5.7201,5.75412,5.69723,5.75412,580190.79611826,0
+IGD.US,D,20060427,000000,5.75525,5.75933,5.70102,5.75525,691748.9793665,0
+IGD.US,D,20060428,000000,5.75933,5.77462,5.7464,5.75933,608176.95668109,0
+IGD.US,D,20060501,000000,5.7464,5.75021,5.67376,5.70899,596772.73051202,0
+IGD.US,D,20060502,000000,5.70377,5.7201,5.66978,5.68583,494012.54446071,0
+IGD.US,D,20060503,000000,5.68583,5.69494,5.65344,5.67605,581166.94733328,0
+IGD.US,D,20060504,000000,5.67605,5.70377,5.65344,5.68583,465714.68944302,0
+IGD.US,D,20060505,000000,5.69723,5.71679,5.67376,5.70681,509950.02950863,0
+IGD.US,D,20060508,000000,5.7201,5.73959,5.68184,5.68583,643944.94839718,0
+IGD.US,D,20060509,000000,5.69723,5.72875,5.66978,5.68812,638413.42484536,0
+IGD.US,D,20060510,000000,5.70377,5.73703,5.68583,5.73703,646872.34902045,0
+IGD.US,D,20060511,000000,5.73092,5.73703,5.63957,5.64301,749642.01226802,0
+IGD.US,D,20060512,000000,5.64301,5.73092,5.63957,5.65971,615326.97475018,0
+IGD.US,D,20060515,000000,5.70102,5.70681,5.63957,5.65695,596772.73051202,0
+IGD.US,D,20060516,000000,5.65695,5.68184,5.62448,5.64593,756474.0177514,0
+IGD.US,D,20060517,000000,5.64593,5.68812,5.54643,5.56494,843624.20853675,0
+IGD.US,D,20060518,000000,5.60758,5.65344,5.57795,5.61499,563933.19244103,0
+IGD.US,D,20060519,000000,5.59333,5.65117,5.57102,5.65117,633858.05250856,0
+IGD.US,D,20060522,000000,5.66389,5.66389,5.59904,5.62448,626061.47905004,0
+IGD.US,D,20060523,000000,5.65344,5.66978,5.61165,5.63266,843954.85738414,0
+IGD.US,D,20060524,000000,5.6675,5.6675,5.47965,5.60444,935986.85726643,0
+IGD.US,D,20060525,000000,5.58089,5.61165,5.56009,5.58089,758739.06765812,0
+IGD.US,D,20060526,000000,5.56796,5.60758,5.56494,5.60216,575965.01960704,0
+IGD.US,D,20060530,000000,5.60758,5.61783,5.56494,5.59523,653042.00378726,0
+IGD.US,D,20060531,000000,5.62116,5.77462,5.59523,5.67605,1319751.1776067,0
+IGD.US,D,20060601,000000,5.65344,5.6921,5.63266,5.68583,571731.87194317,0
+IGD.US,D,20060602,000000,5.69723,5.72211,5.6675,5.69494,694340.46603335,0
+IGD.US,D,20060605,000000,5.70681,5.70899,5.65344,5.67928,454665.33162287,0
+IGD.US,D,20060606,000000,5.68184,5.68812,5.60758,5.64889,727518.02410437,0
+IGD.US,D,20060607,000000,5.66978,5.71679,5.62714,5.71679,752565.20080407,0
+IGD.US,D,20060608,000000,5.71679,5.71679,5.63957,5.66389,639705.48260247,0
+IGD.US,D,20060609,000000,5.67376,5.75021,5.66978,5.73092,747672.86148906,0
+IGD.US,D,20060612,000000,5.74242,5.7464,5.70377,5.72875,674520.48958327,0
+IGD.US,D,20060613,000000,5.71679,5.71679,5.62714,5.63266,775977.0346376,0
+IGD.US,D,20060614,000000,5.62116,5.76531,5.61165,5.73092,1126249.9964084,0
+IGD.US,D,20060615,000000,5.77091,5.77462,5.72541,5.73959,846223.06635626,0
+IGD.US,D,20060616,000000,5.75933,5.7619,5.70102,5.73092,625407.55250794,0
+IGD.US,D,20060619,000000,5.73092,5.74242,5.68184,5.70102,526201.31505501,0
+IGD.US,D,20060620,000000,5.68812,5.74242,5.68583,5.73092,660195.18092175,0
+IGD.US,D,20060621,000000,5.7201,5.80311,5.7201,5.7464,824768.80006181,0
+IGD.US,D,20060622,000000,5.75021,5.79057,5.7464,5.77462,709311.27706251,0
+IGD.US,D,20060623,000000,5.75412,5.77462,5.71679,5.73959,638413.42484536,0
+IGD.US,D,20060626,000000,5.7464,5.75412,5.68812,5.71679,532062.43443241,0
+IGD.US,D,20060627,000000,5.68812,5.73959,5.66978,5.69494,798092.5986268,0
+IGD.US,D,20060628,000000,5.72541,5.73959,5.67376,5.73092,478725.82688946,0
+IGD.US,D,20060629,000000,5.75412,5.77462,5.72211,5.75933,634839.46883263,0
+IGD.US,D,20060630,000000,5.7619,5.76531,5.70377,5.75933,442304.96165309,0
+IGD.US,D,20060703,000000,5.69723,5.75021,5.66978,5.7464,165203.32618061,0
+IGD.US,D,20060705,000000,5.7201,5.77462,5.71679,5.77462,425393.43143376,0
+IGD.US,D,20060706,000000,5.77462,5.80566,5.74242,5.78327,534984.56994664,0
+IGD.US,D,20060707,000000,5.75933,5.77462,5.73092,5.7464,445879.97068763,0
+IGD.US,D,20060710,000000,5.7464,5.78126,5.69494,5.69494,525564.23686183,0
+IGD.US,D,20060711,000000,5.70102,5.75021,5.68184,5.72875,670940.21543971,0
+IGD.US,D,20060712,000000,5.77462,5.77462,5.7201,5.72541,782162.48473153,0
+IGD.US,D,20060713,000000,5.73092,5.74242,5.70377,5.72875,503110.6528726,0
+IGD.US,D,20060714,000000,5.7464,5.77091,5.71679,5.7464,630273.56627777,0
+IGD.US,D,20060717,000000,5.76531,5.77462,5.73367,5.76531,647187.20254071,0
+IGD.US,D,20060718,000000,5.77091,5.80311,5.72211,5.75021,831599.75252339,0
+IGD.US,D,20060719,000000,5.75021,5.80311,5.7464,5.80311,648172.83095201,0
+IGD.US,D,20060720,000000,5.80311,5.85059,5.76883,5.85059,811767.13981162,0
+IGD.US,D,20060721,000000,5.83273,5.85059,5.78327,5.80566,612400.62714872,0
+IGD.US,D,20060724,000000,5.80566,5.83938,5.80311,5.83597,645242.27126332,0
+IGD.US,D,20060725,000000,5.83597,5.85714,5.81422,5.85714,731104.61637879,0
+IGD.US,D,20060726,000000,5.86284,5.88183,5.83938,5.87357,693710.75899281,0
+IGD.US,D,20060727,000000,5.8772,5.91574,5.85402,5.86646,789965.3763209,0
+IGD.US,D,20060728,000000,5.86646,5.91574,5.86646,5.90995,761663.30921597,0
+IGD.US,D,20060731,000000,5.91574,5.93064,5.90282,5.92618,857612.55022004,0
+IGD.US,D,20060801,000000,5.86646,5.8711,5.78602,5.85059,698580.98484988,0
+IGD.US,D,20060802,000000,5.85714,5.91261,5.84413,5.90548,473848.22987976,0
+IGD.US,D,20060803,000000,5.90995,5.91261,5.8711,5.88885,591253.8432219,0
+IGD.US,D,20060804,000000,5.91896,5.93064,5.87994,5.90995,717774.41332483,0
+IGD.US,D,20060807,000000,5.90026,5.94109,5.88885,5.93473,642964.58509492,0
+IGD.US,D,20060808,000000,5.91574,5.93473,5.8921,5.92277,790611.93171035,0
+IGD.US,D,20060809,000000,5.92618,5.95847,5.88885,5.90026,833225.6181933,0
+IGD.US,D,20060810,000000,5.90026,5.97083,5.89343,5.97083,777920.9128932,0
+IGD.US,D,20060811,000000,5.97083,5.99152,5.94442,5.97452,812741.18498304,0
+IGD.US,D,20060814,000000,5.98895,5.99152,5.94442,5.95543,781832.88890596,0
+IGD.US,D,20060815,000000,5.98895,5.98895,5.95543,5.9862,880703.21240246,0
+IGD.US,D,20060816,000000,5.97452,6.02257,5.97083,6.02257,846873.83383294,0
+IGD.US,D,20060817,000000,6.00842,6.04536,6.00024,6.04042,1028031.4934104,0
+IGD.US,D,20060818,000000,6.02752,6.04536,6.0185,6.04536,919070.06193805,0
+IGD.US,D,20060821,000000,6.04184,6.056,6.01506,6.02752,858910.926108,0
+IGD.US,D,20060822,000000,5.99152,6.0691,5.98895,6.06673,1183481.7316153,0
+IGD.US,D,20060823,000000,6.05249,6.07281,6.02257,6.02513,1018278.4054345,0
+IGD.US,D,20060824,000000,6.03453,6.08013,5.98211,5.98478,1519435.7028553,0
+IGD.US,D,20060825,000000,6.00024,6.03786,5.98478,6.00842,892731.88050306,0
+IGD.US,D,20060828,000000,6.00842,6.02752,5.98895,6.02257,958114.00449549,0
+IGD.US,D,20060829,000000,6.02752,6.07757,6.02257,6.07281,891762.04741887,0
+IGD.US,D,20060830,000000,6.07281,6.08013,6.056,6.08013,798092.5986268,0
+IGD.US,D,20060831,000000,6.08013,6.09911,6.06673,6.09911,1225441.4915561,0
+IGD.US,D,20060901,000000,6.08516,6.10633,6.05249,6.07757,902166.95589317,0
+IGD.US,D,20060905,000000,6.08013,6.08516,6.00472,6.01506,1082006.2321683,0
+IGD.US,D,20060906,000000,6.03453,6.05933,6.00842,6.04184,949319.16636399,0
+IGD.US,D,20060907,000000,6.04897,6.07757,6.01506,6.056,951277.78692488,0
+IGD.US,D,20060908,000000,6.07757,6.09237,6.056,6.088,739868.91687789,0
+IGD.US,D,20060911,000000,6.05249,6.09237,6.05249,6.06673,826725.3145791,0
+IGD.US,D,20060912,000000,6.09009,6.09009,6.056,6.056,902492.33963151,0
+IGD.US,D,20060913,000000,6.06332,6.08013,6.04042,6.08013,1020215.9655594,0
+IGD.US,D,20060914,000000,6.0691,6.08516,6.05249,6.0691,813707.8590018,0
+IGD.US,D,20060915,000000,6.08013,6.08516,6.06332,6.07281,803950.55893878,0
+IGD.US,D,20060918,000000,6.08013,6.09237,6.06332,6.07281,794191.15283211,0
+IGD.US,D,20060919,000000,6.05933,6.0935,6.04897,6.0935,1027052.1831299,0
+IGD.US,D,20060920,000000,6.0935,6.10937,6.07281,6.07281,1077137.059333,0
+IGD.US,D,20060921,000000,6.07757,6.10235,6.06673,6.08013,1052416.3193936,0
+IGD.US,D,20060922,000000,6.09237,6.12306,6.08013,6.10633,1034529.690981,0
+IGD.US,D,20060925,000000,6.11962,6.13975,6.09616,6.12513,1086573.1877449,0
+IGD.US,D,20060926,000000,6.12513,6.13975,6.0935,6.10937,1310327.6854565,0
+IGD.US,D,20060927,000000,6.12513,6.16825,6.11631,6.14461,1008511.6281753,0
+IGD.US,D,20060928,000000,6.1975,6.20205,6.16064,6.17213,840711.55021878,0
+IGD.US,D,20060929,000000,6.22428,6.22865,6.17489,6.20986,1260889.3646428,0
+IGD.US,D,20061002,000000,6.14461,6.1975,6.14461,6.15601,841353.893521,0
+IGD.US,D,20061003,000000,6.15601,6.15601,6.11365,6.13452,879730.22025286,0
+IGD.US,D,20061004,000000,6.13196,6.13196,6.05933,6.08013,1297964.1564212,0
+IGD.US,D,20061005,000000,6.06673,6.09616,6.06332,6.08516,842336.36286687,0
+IGD.US,D,20061006,000000,6.08013,6.15867,6.06673,6.14072,659877.16833607,0
+IGD.US,D,20061009,000000,6.14072,6.15867,6.09237,6.09237,826725.3145791,0
+IGD.US,D,20061010,000000,6.09237,6.1522,6.09237,6.13452,918105.49396289,0
+IGD.US,D,20061011,000000,6.14811,6.17213,6.11365,6.12306,1280743.0377907,0
+IGD.US,D,20061012,000000,6.11365,6.16825,6.10235,6.15601,762658.41482352,0
+IGD.US,D,20061013,000000,6.15867,6.17213,6.11631,6.13691,691418.33051912,0
+IGD.US,D,20061016,000000,6.17774,6.19475,6.13452,6.19094,861505.57184027,0
+IGD.US,D,20061017,000000,6.17774,6.27118,6.14461,6.25258,1339911.2801005,0
+IGD.US,D,20061018,000000,6.25258,6.26083,6.15601,6.20205,1152262.7941051,0
+IGD.US,D,20061019,000000,6.2486,6.25684,6.17774,6.19094,1063147.6646279,0
+IGD.US,D,20061020,000000,6.17774,6.20793,6.16064,6.18135,726218.59519462,0
+IGD.US,D,20061023,000000,6.18695,6.25258,6.17489,6.21374,955179.23271957,0
+IGD.US,D,20061024,000000,6.21374,6.25029,6.19616,6.24507,966566.61053973,0
+IGD.US,D,20061025,000000,6.23481,6.2486,6.22428,6.22865,917789.58742082,0
+IGD.US,D,20061026,000000,6.25684,6.29057,6.24507,6.29057,927548.99352747,0
+IGD.US,D,20061027,000000,6.29057,6.34802,6.26445,6.34802,858910.926108,0
+IGD.US,D,20061030,000000,6.28801,6.32238,6.27793,6.29057,1034208.5193298,0
+IGD.US,D,20061031,000000,6.30442,6.33587,6.28154,6.31497,1136003.0843842,0
+IGD.US,D,20061101,000000,6.23225,6.24507,6.17213,6.18487,1160070.9508034,0
+IGD.US,D,20061102,000000,6.18135,6.18135,5.93064,6.06332,2375430.81158,0
+IGD.US,D,20061103,000000,6.09237,6.10937,6.08013,6.0935,715481.98485113,0
+IGD.US,D,20061106,000000,6.10235,6.15601,6.0935,6.14072,871268.13701235,0
+IGD.US,D,20061107,000000,6.14811,6.18695,6.14461,6.17774,768497.42074296,0
+IGD.US,D,20061108,000000,6.18135,6.20986,6.14461,6.1522,645560.28384902,0
+IGD.US,D,20061109,000000,6.18487,6.20205,6.13691,6.19094,750284.35557025,0
+IGD.US,D,20061110,000000,6.21773,6.21773,6.17774,6.19475,623774.31568539,0
+IGD.US,D,20061113,000000,6.19475,6.22428,6.18135,6.20986,803297.68541847,0
+IGD.US,D,20061114,000000,6.22087,6.22428,6.20205,6.20793,655329.16715193,0
+IGD.US,D,20061115,000000,6.21773,6.22865,6.20537,6.22428,689807.2071545,0
+IGD.US,D,20061116,000000,6.24507,6.24507,6.20793,6.23481,760700.84728443,0
+IGD.US,D,20061117,000000,6.21773,6.24507,6.20986,6.23481,668344.51668562,0
+IGD.US,D,20061120,000000,6.24507,6.24507,6.20986,6.21773,753539.24597548,0
+IGD.US,D,20061121,000000,6.22865,6.2693,6.21773,6.25258,778587.47569699,0
+IGD.US,D,20061122,000000,6.23481,6.29806,6.23481,6.29057,820212.37470322,0
+IGD.US,D,20061124,000000,6.34498,6.34498,6.29057,6.31497,308317.41391719,0
+IGD.US,D,20061127,000000,6.31497,6.31981,6.22087,6.26083,1022510.5000767,0
+IGD.US,D,20061128,000000,6.30442,6.31981,6.21374,6.30785,632239.55799132,0
+IGD.US,D,20061129,000000,6.31211,6.34802,6.29265,6.32541,695326.09444464,0
+IGD.US,D,20061130,000000,6.34498,6.37612,6.32238,6.36036,1014028.4094218,0
+IGD.US,D,20061201,000000,6.30785,6.31211,6.26445,6.28154,793218.16068251,0
+IGD.US,D,20061204,000000,6.29057,6.35171,6.27403,6.32541,688833.16198309,0
+IGD.US,D,20061205,000000,6.32238,6.34498,6.30785,6.32238,714517.41687599,0
+IGD.US,D,20061206,000000,6.32238,6.37025,6.31211,6.34498,737275.32416742,0
+IGD.US,D,20061207,000000,6.34974,6.37612,6.34498,6.36036,559380.97916965,0
+IGD.US,D,20061208,000000,6.37347,6.38486,6.34802,6.37347,699229.64628293,0
+IGD.US,D,20061211,000000,6.38172,6.40252,6.36843,6.38895,598735.56316015,0
+IGD.US,D,20061212,000000,6.39977,6.42891,6.37842,6.42891,830297.16454821,0
+IGD.US,D,20061213,000000,6.43443,6.51733,6.41895,6.46833,1030639.8284262,0
+IGD.US,D,20061214,000000,6.3937,6.50614,6.38172,6.46586,775977.0346376,0
+IGD.US,D,20061215,000000,6.47575,6.50424,6.4161,6.4201,761663.30921597,0
+IGD.US,D,20061218,000000,6.44498,6.50614,6.43103,6.49512,745083.48086582,0
+IGD.US,D,20061219,000000,6.45342,6.50044,6.43103,6.48296,775977.0346376,0
+IGD.US,D,20061220,000000,6.43443,6.51733,6.43443,6.49236,712560.90235871,0
+IGD.US,D,20061221,000000,6.51438,6.59132,6.49512,6.55931,797769.32093207,0
+IGD.US,D,20061222,000000,6.58467,6.62312,6.55532,6.61981,827054.91040467,0
+IGD.US,D,20061226,000000,6.62312,6.71135,6.58343,6.69768,940551.70679947,0
+IGD.US,D,20061227,000000,7.28229,7.28229,6.62503,6.66966,1002659.9859942,0
+IGD.US,D,20061228,000000,6.68979,6.70452,6.58343,6.58343,746713.55862295,0
+IGD.US,D,20061229,000000,6.6086,6.61051,6.54915,6.56758,628663.49593497,0
+IGD.US,D,20070103,000000,6.58154,6.60309,6.45105,6.46283,1478451.0411077,0
+IGD.US,D,20070104,000000,6.39977,6.44792,6.14461,6.27118,2606986.094837,0
+IGD.US,D,20070105,000000,6.27118,6.31497,6.21773,6.31497,1167879.1075019,0
+IGD.US,D,20070108,000000,6.31497,6.45342,6.27793,6.43832,1109667.0089928,0
+IGD.US,D,20070109,000000,6.45342,6.48808,6.35171,6.37347,943791.85489941,0
+IGD.US,D,20070110,000000,6.37612,6.44792,6.35542,6.37025,880372.56355509,0
+IGD.US,D,20070111,000000,6.37612,6.38486,6.33169,6.36843,897933.8082293,0
+IGD.US,D,20070112,000000,6.37842,6.40614,6.32541,6.3293,962333.46287587,0
+IGD.US,D,20070116,000000,6.36036,6.45902,6.33169,6.35772,938919.52299873,0
+IGD.US,D,20070117,000000,6.34185,6.4201,6.33872,6.39977,778587.47569699,0
+IGD.US,D,20070118,000000,6.39977,6.40936,6.34185,6.34974,888832.54075199,0
+IGD.US,D,20070119,000000,6.34185,6.3937,6.32238,6.38895,922326.00536509,0
+IGD.US,D,20070122,000000,6.35772,6.3937,6.33872,6.33872,691748.9793665,0
+IGD.US,D,20070123,000000,6.33872,6.38895,6.33587,6.38172,1058284.8099236,0
+IGD.US,D,20070124,000000,6.38486,6.41241,6.30785,6.32541,1352605.457983,0
+IGD.US,D,20070125,000000,6.33169,6.35171,6.28154,6.29597,1017612.8956526,0
+IGD.US,D,20070126,000000,6.29597,6.37612,6.29057,6.33169,998435.26250475,0
+IGD.US,D,20070129,000000,6.34974,6.41895,6.34185,6.39626,674838.50216895,0
+IGD.US,D,20070130,000000,6.41895,6.50803,6.41895,6.49768,1030639.8284262,0
+IGD.US,D,20070131,000000,6.48808,6.55532,6.46283,6.54915,649787.11338204,0
+IGD.US,D,20070201,000000,6.50424,6.50614,6.4201,6.44212,831599.75252339,0
+IGD.US,D,20070202,000000,6.45902,6.45902,6.34974,6.40936,921025.52343352,0
+IGD.US,D,20070205,000000,6.47128,6.47575,6.33872,6.35171,970794.49309458,0
+IGD.US,D,20070206,000000,6.35171,6.36351,6.28801,6.31981,1006246.5782686,0
+IGD.US,D,20070207,000000,6.31211,6.33587,6.28543,6.30785,863798.00031397,0
+IGD.US,D,20070208,000000,6.33169,6.35772,6.31981,6.35542,562327.33418544,0
+IGD.US,D,20070209,000000,6.37612,6.38172,6.34498,6.37612,548007.29063298,0
+IGD.US,D,20070212,000000,6.39977,6.42891,6.37347,6.38895,655615.58908342,0
+IGD.US,D,20070213,000000,6.37025,6.40252,6.33872,6.39626,597537.22434385,0
+IGD.US,D,20070214,000000,6.39626,6.43832,6.37612,6.39977,661274.52827386,0
+IGD.US,D,20070215,000000,6.42891,6.44792,6.4161,6.42891,750612.89837403,0
+IGD.US,D,20070216,000000,6.39626,6.42891,6.38486,6.3937,619544.32708695,0
+IGD.US,D,20070220,000000,6.4161,6.42408,6.36351,6.37612,677109.87020652,0
+IGD.US,D,20070221,000000,6.36843,6.39977,6.3293,6.36351,840379.8483496,0
+IGD.US,D,20070222,000000,6.37612,6.66045,6.32541,6.35171,894351.42804211,0
+IGD.US,D,20070223,000000,6.33872,6.47575,6.33872,6.46283,754840.78092885,0
+IGD.US,D,20070226,000000,6.47128,6.48808,6.38895,6.42408,760372.30448067,0
+IGD.US,D,20070227,000000,6.38486,6.38486,5.68184,6.04536,2062896.0453261,0
+IGD.US,D,20070228,000000,6.08013,6.2486,6.08013,6.2486,1040069.6387072,0
+IGD.US,D,20070301,000000,6.09237,6.20205,6.09237,6.12902,1009497.2565865,0
+IGD.US,D,20070302,000000,6.12306,6.15601,6.02257,6.04042,915833.07290353,0
+IGD.US,D,20070305,000000,5.90026,6.01299,5.75525,5.92618,1544481.8265332,0
+IGD.US,D,20070306,000000,5.9371,6.07281,5.9371,6.02257,1249491.4566046,0
+IGD.US,D,20070307,000000,6.08013,6.14072,6.01506,6.09911,913873.39932084,0
+IGD.US,D,20070308,000000,6.11962,6.20205,6.10937,6.12306,797118.55345539,0
+IGD.US,D,20070309,000000,6.13691,6.17774,6.12306,6.16064,594827.79923462,0
+IGD.US,D,20070312,000000,6.10235,6.19616,6.10235,6.17213,461165.63523705,0
+IGD.US,D,20070313,000000,6.14461,6.18487,6.05933,6.06673,775977.0346376,0
+IGD.US,D,20070314,000000,6.03672,6.09616,6.01299,6.07281,775977.0346376,0
+IGD.US,D,20070315,000000,6.07757,6.15601,6.07757,6.13452,435464.53199525,0
+IGD.US,D,20070316,000000,6.16522,6.20205,6.13452,6.17489,441977.47187114,0
+IGD.US,D,20070319,000000,6.22428,6.29806,6.22087,6.26445,655646.1267158,0
+IGD.US,D,20070320,000000,6.2693,6.38172,6.23225,6.37842,854680.93750955,0
+IGD.US,D,20070321,000000,6.39977,6.4201,6.29597,6.34974,920702.2457388,0
+IGD.US,D,20070322,000000,6.4161,6.4161,6.31497,6.34802,769797.90267453,0
+IGD.US,D,20070323,000000,6.32541,6.38172,6.29265,6.35171,961027.71583528,0
+IGD.US,D,20070326,000000,6.35542,6.37612,6.28801,6.34802,770451.82921663,0
+IGD.US,D,20070327,000000,6.33169,6.37025,6.32238,6.37025,600354.0576774,0
+IGD.US,D,20070328,000000,6.34498,6.37347,6.3293,6.36351,408158.62351969,0
+IGD.US,D,20070329,000000,6.36351,6.37612,6.34498,6.35772,492381.41368176,0
+IGD.US,D,20070330,000000,6.36843,6.38172,6.35542,6.37612,506693.03305979,0
+IGD.US,D,20070402,000000,6.32238,6.34974,6.30442,6.33587,504411.13480417,0
+IGD.US,D,20070403,000000,6.33872,6.35772,6.31981,6.33587,541491.19169168,0
+IGD.US,D,20070404,000000,6.31981,6.35772,6.31981,6.35171,472883.6619046,0
+IGD.US,D,20070405,000000,6.34802,6.36036,6.32238,6.35542,580522.49798743,0
+IGD.US,D,20070409,000000,6.36036,6.36843,6.34185,6.36036,587668.30396929,0
+IGD.US,D,20070410,000000,6.34498,6.36843,6.34498,6.36036,398076.99274012,0
+IGD.US,D,20070411,000000,6.37025,6.4161,6.36351,6.40936,557109.6111321,0
+IGD.US,D,20070412,000000,6.38895,6.43103,6.37347,6.37842,550609.30751791,0
+IGD.US,D,20070413,000000,6.37612,6.4161,6.37612,6.39626,446524.42003347,0
+IGD.US,D,20070416,000000,6.4161,6.42891,6.38172,6.40252,482958.97455333,0
+IGD.US,D,20070417,000000,6.42674,6.45342,6.39977,6.39977,468323.02445877,0
+IGD.US,D,20070418,000000,6.38172,6.43103,6.38172,6.4201,495964.84689076,0
+IGD.US,D,20070419,000000,6.4201,6.42408,6.35171,6.38486,648490.8435377,0
+IGD.US,D,20070420,000000,6.39977,6.42891,6.38172,6.38486,419534.41809999,0
+IGD.US,D,20070423,000000,6.39977,6.41895,6.32238,6.35772,1106724.8660643,0
+IGD.US,D,20070424,000000,6.37612,6.38486,6.33169,6.37612,742468.8277192,0
+IGD.US,D,20070425,000000,6.36036,6.41241,6.36036,6.40614,638736.70254009,0
+IGD.US,D,20070426,000000,6.42408,6.43832,6.40936,6.43103,686223.77394552,0
+IGD.US,D,20070427,000000,6.43443,6.48477,6.42674,6.46283,448488.3057034,0
+IGD.US,D,20070430,000000,6.73832,6.73832,6.44792,6.46283,688833.16198309,0
+IGD.US,D,20070501,000000,6.38895,6.4201,6.35772,6.37842,523928.89399566,0
+IGD.US,D,20070502,000000,6.40614,6.42891,6.37612,6.41895,648490.8435377,0
+IGD.US,D,20070503,000000,6.42891,6.43832,6.39626,6.43103,726537.66080211,0
+IGD.US,D,20070504,000000,6.44792,6.46833,6.39977,6.40614,590285.06315952,0
+IGD.US,D,20070507,000000,6.4201,6.46283,6.33872,6.34185,815327.40654086,0
+IGD.US,D,20070508,000000,6.34185,6.36036,6.32238,6.3293,674838.50216895,0
+IGD.US,D,20070509,000000,6.34498,6.37842,6.33169,6.36843,551578.08758029,0
+IGD.US,D,20070510,000000,6.39626,6.39626,6.33587,6.38486,721350.47538117,0
+IGD.US,D,20070511,000000,6.36843,6.4201,6.35772,6.4161,521003.599416,0
+IGD.US,D,20070514,000000,6.40252,6.4201,6.38486,6.39626,681659.97743427,0
+IGD.US,D,20070515,000000,6.42408,6.42408,6.3293,6.39626,803950.55893878,0
+IGD.US,D,20070516,000000,6.39626,6.43832,6.38486,6.43832,568812.89549435,0
+IGD.US,D,20070517,000000,6.43832,6.45342,6.37347,6.40614,726537.66080211,0
+IGD.US,D,20070518,000000,6.40252,6.45342,6.39977,6.41241,501493.21137716,0
+IGD.US,D,20070521,000000,6.41241,6.44498,6.33872,6.35542,774357.48709854,0
+IGD.US,D,20070522,000000,6.38172,6.38172,6.34498,6.36036,609466.90839459,0
+IGD.US,D,20070523,000000,6.3937,6.4161,6.30785,6.32541,997458.05826791,0
+IGD.US,D,20070524,000000,6.34498,6.34802,6.27793,6.29057,896966.08118874,0
+IGD.US,D,20070525,000000,6.32238,6.38172,6.31211,6.38172,603279.35225706,0
+IGD.US,D,20070529,000000,6.3937,6.43443,6.3937,6.42674,673531.70210656,0
+IGD.US,D,20070530,000000,6.42408,6.45105,6.39626,6.44792,536608.32957294,0
+IGD.US,D,20070531,000000,6.45105,6.49236,6.44792,6.47994,686875.594444,0
+IGD.US,D,20070601,000000,6.44212,6.44792,6.4161,6.44792,494012.54446071,0
+IGD.US,D,20070604,000000,6.44498,6.44792,6.40936,6.42408,545067.25374802,0
+IGD.US,D,20070605,000000,6.40936,6.42674,6.29597,6.31497,896641.75047219,0
+IGD.US,D,20070606,000000,6.27793,6.29265,6.12513,6.17213,1369673.8884516,0
+IGD.US,D,20070607,000000,6.17489,6.22087,6.10937,6.11365,846551.60916004,0
+IGD.US,D,20070608,000000,6.12513,6.14811,6.09009,6.13691,632564.94172965,0
+IGD.US,D,20070611,000000,6.1522,6.20793,6.14461,6.1975,722318.20242175,0
+IGD.US,D,20070612,000000,6.19475,6.19616,6.10937,6.12306,644251.377743,0
+IGD.US,D,20070613,000000,6.12306,6.20205,6.11631,6.20205,565558.00508912,0
+IGD.US,D,20070614,000000,6.19616,6.20793,6.14811,6.20205,583456.21674156,0
+IGD.US,D,20070615,000000,6.2486,6.25258,6.20537,6.25258,452365.53199653,0
+IGD.US,D,20070618,000000,6.29806,6.33169,6.27118,6.33169,622489.62908093,0
+IGD.US,D,20070619,000000,6.33169,6.36036,6.30442,6.35772,447501.62427031,0
+IGD.US,D,20070620,000000,6.37347,6.37347,6.30442,6.3293,512870.05897925,0
+IGD.US,D,20070621,000000,6.29265,6.3293,6.28801,6.32238,535967.03929252,0
+IGD.US,D,20070622,000000,6.28543,6.32238,6.2486,6.28154,540855.1665203,0
+IGD.US,D,20070625,000000,6.29806,6.29806,6.23225,6.2486,718096.63799775,0
+IGD.US,D,20070626,000000,6.22428,6.2693,6.10937,6.13975,769797.90267453,0
+IGD.US,D,20070627,000000,6.10937,6.26083,6.09616,6.25258,519710.48863709,0
+IGD.US,D,20070628,000000,6.28543,6.30442,6.24507,6.29265,483616.06016085,0
+IGD.US,D,20070629,000000,6.30442,6.34974,6.27632,6.33169,627677.86752369,0
+IGD.US,D,20070702,000000,6.29806,6.35542,6.27118,6.29265,485886.37517662,0
+IGD.US,D,20070703,000000,6.27632,6.31981,6.2693,6.27793,306999.03061491,0
+IGD.US,D,20070705,000000,6.28801,6.31981,6.23786,6.30442,422790.36152702,0
+IGD.US,D,20070706,000000,6.30442,6.33169,6.26083,6.30149,331742.93703421,0
+IGD.US,D,20070709,000000,6.30149,6.36843,6.29057,6.29057,626697.50422144,0
+IGD.US,D,20070710,000000,6.2693,6.29057,6.17213,6.17213,560682.51412302,0
+IGD.US,D,20070711,000000,6.29265,6.29265,6.19094,6.21773,607843.1487683,0
+IGD.US,D,20070712,000000,6.26445,6.29806,6.24507,6.29057,589302.59381365,0
+IGD.US,D,20070713,000000,6.31981,6.31981,6.25684,6.29057,649464.88870911,0
+IGD.US,D,20070716,000000,6.27793,6.28801,6.20205,6.24507,629633.32901915,0
+IGD.US,D,20070717,000000,6.20793,6.25029,6.19475,6.23225,708990.1054114,0
+IGD.US,D,20070718,000000,6.20986,6.21374,6.15601,6.1975,536294.52907447,0
+IGD.US,D,20070719,000000,6.25029,6.25029,6.18695,6.22428,521332.14221976,0
+IGD.US,D,20070720,000000,6.22428,6.24241,6.15601,6.19616,628320.21082592,0
+IGD.US,D,20070723,000000,6.19616,6.24241,6.13975,6.14461,627344.05961088,0
+IGD.US,D,20070724,000000,6.10937,6.12902,5.85059,5.87994,1331139.6084487,0
+IGD.US,D,20070725,000000,5.88449,5.96313,5.86284,5.93473,875168.52978522,0
+IGD.US,D,20070726,000000,5.90995,5.90995,5.69723,5.76531,1316182.486703,0
+IGD.US,D,20070727,000000,5.7619,5.93064,5.73092,5.8921,761013.59476108,0
+IGD.US,D,20070730,000000,5.8921,6.03178,5.88885,6.02257,603592.09973372,0
+IGD.US,D,20070731,000000,6.08013,6.17774,6.06332,6.06332,810774.1402477,0
+IGD.US,D,20070801,000000,5.94604,6.03178,5.88183,5.93473,574667.6967409,0
+IGD.US,D,20070802,000000,5.98478,5.98478,5.90026,5.96728,420829.63492251,0
+IGD.US,D,20070803,000000,5.94109,5.94869,5.80311,5.8242,467661.72676402,0
+IGD.US,D,20070806,000000,5.79229,5.7958,5.39531,5.65695,1701570.5666695,0
+IGD.US,D,20070807,000000,5.6675,5.7201,5.58972,5.70102,660855.42559471,0
+IGD.US,D,20070808,000000,5.71679,5.92277,5.71679,5.80984,505069.27343349,0
+IGD.US,D,20070809,000000,5.68812,5.76883,5.64889,5.69494,480684.44745036,0
+IGD.US,D,20070810,000000,5.65695,5.65695,5.54879,5.58089,1032911.1964637,0
+IGD.US,D,20070813,000000,5.62448,5.70681,5.62116,5.64593,515805.88377698,0
+IGD.US,D,20070814,000000,5.62448,5.65971,5.49674,5.51127,1101209.1378395,0
+IGD.US,D,20070815,000000,5.4825,5.48649,5.23369,5.3432,1785790.1977663,0
+IGD.US,D,20070816,000000,5.33578,5.33578,4.86923,5.23702,2926998.3689421,0
+IGD.US,D,20070817,000000,5.38223,5.69723,5.33578,5.62448,1365921.9717535,0
+IGD.US,D,20070820,000000,5.70102,5.79057,5.65117,5.71679,857612.55022004,0
+IGD.US,D,20070821,000000,5.75933,5.82742,5.73959,5.82742,742810.00678464,0
+IGD.US,D,20070822,000000,5.86028,5.94442,5.83597,5.94109,804268.57152445,0
+IGD.US,D,20070823,000000,6.00024,6.03672,5.94869,5.97871,735002.90310806,0
+IGD.US,D,20070824,000000,5.98211,6.01506,5.90548,5.93282,437759.06651256,0
+IGD.US,D,20070827,000000,5.88885,5.98211,5.88449,5.9618,493685.05467876,0
+IGD.US,D,20070828,000000,5.93064,5.93064,5.71679,5.79931,611433.95312994,0
+IGD.US,D,20070829,000000,5.85059,5.93473,5.84137,5.85402,453353.26645143,0
+IGD.US,D,20070830,000000,5.84413,5.93064,5.82086,5.86028,421481.45542099,0
+IGD.US,D,20070831,000000,5.89608,5.98895,5.88885,5.95847,432232.80806978,0
+IGD.US,D,20070904,000000,5.92277,5.9371,5.88885,5.9371,504741.78365154,0
+IGD.US,D,20070905,000000,5.89608,5.95164,5.83597,5.93473,488019.79735746,0
+IGD.US,D,20070906,000000,5.93473,5.98478,5.89608,5.97083,495324.60963214,0
+IGD.US,D,20070907,000000,5.82742,5.95847,5.7619,5.95847,537272.78633311,0
+IGD.US,D,20070910,000000,5.95164,6.00472,5.77718,5.82742,557755.11349976,0
+IGD.US,D,20070911,000000,5.83597,5.8921,5.80689,5.80689,581816.66178816,0
+IGD.US,D,20070912,000000,5.82742,5.84413,5.75021,5.75021,497593.87162609,0
+IGD.US,D,20070913,000000,5.7619,5.80984,5.72211,5.72211,403275.76140094,0
+IGD.US,D,20070914,000000,5.70102,5.73367,5.66978,5.7201,487186.85710816,0
+IGD.US,D,20070917,000000,5.72541,5.72875,5.64889,5.69723,671584.66478554,0
+IGD.US,D,20070918,000000,5.68184,5.86646,5.68184,5.8242,908995.80231112,0
+IGD.US,D,20070919,000000,5.83026,5.90995,5.83026,5.86028,824768.80006181,0
+IGD.US,D,20070920,000000,5.88885,5.88885,5.79931,5.80984,458241.3936792,0
+IGD.US,D,20070921,000000,5.85714,5.8921,5.83597,5.88885,341162.21709722,0
+IGD.US,D,20070924,000000,5.88449,5.94109,5.86028,5.87357,529950.0726877,0
+IGD.US,D,20070925,000000,5.85714,5.90548,5.83597,5.90282,602959.23362775,0
+IGD.US,D,20070926,000000,5.91261,5.96728,5.89608,5.90995,490115.31075325,0
+IGD.US,D,20070927,000000,5.91896,5.95543,5.91574,5.95543,452365.53199653,0
+IGD.US,D,20070928,000000,5.93064,5.95543,5.86646,5.90548,555476.37430956,0
+IGD.US,D,20071001,000000,5.82086,5.98478,5.78602,5.8921,826261.98498405,0
+IGD.US,D,20071002,000000,5.87357,5.87357,5.80984,5.85059,554510.7533126,0
+IGD.US,D,20071003,000000,5.83597,5.83597,5.78126,5.79057,359367.91111728,0
+IGD.US,D,20071004,000000,5.79057,5.80984,5.78126,5.78327,547667.16458934,0
+IGD.US,D,20071005,000000,5.80984,5.85059,5.80311,5.83026,556773.69717569,0
+IGD.US,D,20071008,000000,5.82086,5.84137,5.78126,5.7958,439701.89174636,0
+IGD.US,D,20071009,000000,5.81811,5.85059,5.79931,5.8242,460620.16994108,0
+IGD.US,D,20071010,000000,5.83597,5.86646,5.80984,5.81811,558079.44421629,0
+IGD.US,D,20071011,000000,5.83026,5.91261,5.77718,5.77718,621515.58390952,0
+IGD.US,D,20071012,000000,5.80984,5.83597,5.79229,5.80566,411074.4409031,0
+IGD.US,D,20071015,000000,5.86028,5.86028,5.75933,5.78602,457583.25504988,0
+IGD.US,D,20071016,000000,5.77462,5.80566,5.75412,5.77718,518407.90066191,0
+IGD.US,D,20071017,000000,5.80566,5.84793,5.76883,5.82742,503452.88495985,0
+IGD.US,D,20071018,000000,5.78602,5.83938,5.78327,5.83026,469954.15523772,0
+IGD.US,D,20071019,000000,5.79229,5.81422,5.73092,5.75412,482302.94196761,0
+IGD.US,D,20071022,000000,5.70102,5.75412,5.68583,5.74242,501155.19137713,0
+IGD.US,D,20071023,000000,5.7464,5.79057,5.73092,5.73367,458241.3936792,0
+IGD.US,D,20071024,000000,5.72541,5.77091,5.64889,5.70899,581487.0659626,0
+IGD.US,D,20071025,000000,5.68812,5.76531,5.68812,5.76531,544428.06951122,0
+IGD.US,D,20071026,000000,5.78126,5.82742,5.77462,5.78602,654020.26104592,0
+IGD.US,D,20071029,000000,5.7958,5.84413,5.76531,5.82742,466367.5629633,0
+IGD.US,D,20071030,000000,5.78602,5.86028,5.78602,5.82742,460185.27193481,0
+IGD.US,D,20071031,000000,5.83938,5.90282,5.83026,5.86646,602308.46615106,0
+IGD.US,D,20071101,000000,5.79057,5.79229,5.72875,5.72875,496937.83904036,0
+IGD.US,D,20071102,000000,5.73367,5.77091,5.68583,5.73092,588979.31611891,0
+IGD.US,D,20071105,000000,5.62448,5.6921,5.41101,5.61783,881034.91427165,0
+IGD.US,D,20071106,000000,5.59523,5.59523,5.45791,5.57461,880061.92212204,0
+IGD.US,D,20071107,000000,5.51565,5.52886,5.41394,5.42506,981194.13645984,0
+IGD.US,D,20071108,000000,5.39847,5.46778,5.29362,5.35877,881359.24498818,0
+IGD.US,D,20071109,000000,5.23123,5.30597,5.2053,5.21546,1101848.3220764,0
+IGD.US,D,20071112,000000,5.17187,5.25707,5.16913,5.20758,1048202.1261221,0
+IGD.US,D,20071113,000000,5.2226,5.35877,5.2226,5.30976,831909.34093463,0
+IGD.US,D,20071114,000000,5.40578,5.4732,5.32077,5.33578,1073225.0833203,0
+IGD.US,D,20071115,000000,5.33276,5.38498,5.23891,5.296,778254.72080599,0
+IGD.US,D,20071116,000000,5.2885,5.33578,5.16913,5.21899,1111952.0663139,0
+IGD.US,D,20071119,000000,5.17901,5.23891,5.05469,5.09105,1136351.6346023,0
+IGD.US,D,20071120,000000,5.32077,5.32077,5.04301,5.1113,1049813.2494867,0
+IGD.US,D,20071121,000000,5.10721,5.10721,4.96914,5.06106,1208237.2212744,0
+IGD.US,D,20071123,000000,5.05858,5.26096,5.05858,5.24101,380517.85410951,0
+IGD.US,D,20071126,000000,5.24101,5.2997,5.08555,5.1357,972741.5304156,0
+IGD.US,D,20071127,000000,5.14073,5.19865,5.09762,5.16579,1069331.0086783,0
+IGD.US,D,20071128,000000,5.15944,5.39847,4.89611,5.37948,1024617.5967123,0
+IGD.US,D,20071129,000000,5.3432,5.38754,5.31299,5.37948,772398.86653765,0
+IGD.US,D,20071130,000000,5.51802,5.51802,5.38498,5.42782,922654.54816885,0
+IGD.US,D,20071203,000000,5.46067,5.46067,5.22837,5.27187,1037399.1754049,0
+IGD.US,D,20071204,000000,5.3525,5.3525,5.19058,5.2053,802320.48118164,0
+IGD.US,D,20071205,000000,5.26807,5.28337,5.2053,5.24823,1205585.7123645,0
+IGD.US,D,20071206,000000,5.25707,5.31299,5.22553,5.296,1013723.0330978,0
+IGD.US,D,20071207,000000,5.2997,5.37576,5.26807,5.31299,975656.29477718,0
+IGD.US,D,20071210,000000,5.296,5.32725,5.27472,5.31299,1294716.6371686,0
+IGD.US,D,20071211,000000,5.27777,5.32725,5.16913,5.18659,968191.42318784,0
+IGD.US,D,20071212,000000,5.2885,5.2885,5.10092,5.15601,1522032.4546312,0
+IGD.US,D,20071213,000000,5.1113,5.14964,5.05469,5.12857,1447879.7120089,0
+IGD.US,D,20071214,000000,5.06467,5.14964,5.04301,5.07938,1439120.6766187,0
+IGD.US,D,20071217,000000,5.08234,5.08234,4.94776,4.9566,1653764.4296566,0
+IGD.US,D,20071218,000000,4.9998,5.03037,4.92525,4.94776,2117968.0328068,0
+IGD.US,D,20071219,000000,4.92886,4.9998,4.89905,4.96162,1965642.1103031,0
+IGD.US,D,20071220,000000,5.02505,5.02505,4.90188,4.92525,2046304.6337358,0
+IGD.US,D,20071221,000000,4.92886,5.09515,4.92886,5.03037,2528884.5204387,0
+IGD.US,D,20071224,000000,5.06106,5.16913,5.02707,5.16579,1094683.561702,0
+IGD.US,D,20071226,000000,5.16579,5.2885,5.13826,5.27187,1493438.7004858,0
+IGD.US,D,20071227,000000,5.22837,5.22837,5.10388,5.17187,1760175.4423126,0
+IGD.US,D,20071228,000000,5.17901,5.20758,5.10388,5.15601,1777733.5279215,0
+IGD.US,D,20071231,000000,5.1468,5.15601,5.04938,5.09515,2276817.4254043,0
+IGD.US,D,20080102,000000,5.08555,5.14964,5.07662,5.08917,723575.51045923,0
+IGD.US,D,20080103,000000,5.12059,5.22553,5.1113,5.2226,857381.93844433,0
+IGD.US,D,20080104,000000,5.16579,5.20131,5.09762,5.15944,802876.47669569,0
+IGD.US,D,20080107,000000,5.18138,5.19466,5.07406,5.09762,801032.63551176,0
+IGD.US,D,20080108,000000,5.14366,5.17626,5.10092,5.10721,676263.24067374,0
+IGD.US,D,20080109,000000,5.13826,5.25127,5.09762,5.25127,857828.41969047,0
+IGD.US,D,20080110,000000,5.25127,5.31698,5.19865,5.28117,873197.27296265,0
+IGD.US,D,20080111,000000,5.26437,5.30255,5.23702,5.29097,662689.78958239,0
+IGD.US,D,20080114,000000,5.34566,5.3525,5.2885,5.34566,647102.96079616,0
+IGD.US,D,20080115,000000,5.3432,5.3432,5.21546,5.29362,831778.76623057,0
+IGD.US,D,20080116,000000,5.26096,5.32725,5.21243,5.31698,808039.4426151,0
+IGD.US,D,20080117,000000,5.3525,5.36959,5.16913,5.21243,1181694.7536088,0
+IGD.US,D,20080118,000000,5.27472,5.30255,5.14073,5.23369,1095417.5179015,0
+IGD.US,D,20080122,000000,5.09515,5.18413,4.91966,5.16419,1634565.7360727,0
+IGD.US,D,20080123,000000,5.08555,5.23891,5.01186,5.19865,906458.01975642,0
+IGD.US,D,20080124,000000,5.24101,5.38223,5.22837,5.38223,876076.23458281,0
+IGD.US,D,20080125,000000,5.38223,5.38223,5.30255,5.3432,779614.17195875,0
+IGD.US,D,20080128,000000,5.31698,5.36959,5.29362,5.36172,1002929.5595767,0
+IGD.US,D,20080129,000000,5.41101,5.41745,5.3432,5.38754,809765.34535665,0
+IGD.US,D,20080130,000000,5.36959,5.46778,5.3525,5.42782,940591.72162814,0
+IGD.US,D,20080131,000000,5.39531,5.52886,5.35877,5.50379,1069917.5418247,0
+IGD.US,D,20080201,000000,5.42782,5.48649,5.42506,5.4732,799953.28815965,0
+IGD.US,D,20080204,000000,5.49533,5.49533,5.39531,5.41101,520077.9932477,0
+IGD.US,D,20080205,000000,5.38754,5.38754,5.30255,5.33578,689637.6706436,0
+IGD.US,D,20080206,000000,5.37576,5.37576,5.27777,5.30255,664270.3753146,0
+IGD.US,D,20080207,000000,5.30255,5.39211,5.26807,5.3432,504411.13480417,0
+IGD.US,D,20080208,000000,5.3432,5.38498,5.28337,5.36172,454518.96159171,0
+IGD.US,D,20080211,000000,5.38498,5.38498,5.32953,5.34871,440991.84345985,0
+IGD.US,D,20080212,000000,5.41745,5.44166,5.3525,5.36172,754262.67195685,0
+IGD.US,D,20080213,000000,5.39847,5.40578,5.33578,5.36959,490150.06047287,0
+IGD.US,D,20080214,000000,5.36172,5.36172,5.17901,5.19865,827479.27819287,0
+IGD.US,D,20080215,000000,5.21243,5.21243,5.10388,5.15204,877571.52554865,0
+IGD.US,D,20080219,000000,5.18138,5.24823,5.18138,5.24101,623272.02428348,0
+IGD.US,D,20080220,000000,5.19278,5.28337,5.18659,5.27472,626494.27101269,0
+IGD.US,D,20080221,000000,5.2997,5.34566,5.25707,5.296,662133.79406832,0
+IGD.US,D,20080222,000000,5.29097,5.33578,5.24396,5.33276,696690.81070642,0
+IGD.US,D,20080225,000000,5.34566,5.38223,5.31299,5.38223,666719.70403751,0
+IGD.US,D,20080226,000000,5.35584,5.42506,5.3394,5.39211,938083.42368403,0
+IGD.US,D,20080227,000000,5.39211,5.45791,5.35584,5.44166,614787.82758501,0
+IGD.US,D,20080228,000000,5.43929,5.44166,5.41394,5.42506,455391.91666965,0
+IGD.US,D,20080229,000000,5.41745,5.41745,5.28575,5.33276,862400.64037617,0
+IGD.US,D,20080303,000000,5.28117,5.28117,5.16579,5.22553,553100.75711311,0
+IGD.US,D,20080304,000000,5.03637,5.20758,5.03637,5.19278,552202.52951179,0
+IGD.US,D,20080305,000000,5.19466,5.21243,5.08555,5.09515,575878.67181886,0
+IGD.US,D,20080306,000000,5.10092,5.1113,4.99667,4.99667,599941.27312908,0
+IGD.US,D,20080307,000000,4.9849,5.04301,4.975,4.99013,663612.23668525,0
+IGD.US,D,20080310,000000,5.02707,5.02707,4.95839,4.97776,693169.50578404,0
+IGD.US,D,20080311,000000,5.10388,5.10388,4.97776,5.04301,592543.79493538,0
+IGD.US,D,20080312,000000,5.08555,5.14964,5.07662,5.07662,483385.44838514,0
+IGD.US,D,20080313,000000,5.01747,5.08555,4.97254,5.06998,503118.02402525,0
+IGD.US,D,20080314,000000,5.09105,5.10388,4.94491,4.96532,532695.30053837,0
+IGD.US,D,20080317,000000,4.90588,4.91273,4.71643,4.76543,1056735.8148455,0
+IGD.US,D,20080318,000000,4.834,4.92886,4.80304,4.90588,765573.17918511,0
+IGD.US,D,20080319,000000,4.91966,5.04301,4.87986,5.04301,863350.46604602,0
+IGD.US,D,20080320,000000,5.01186,5.07938,4.95146,5.03037,669780.83843027,0
+IGD.US,D,20080324,000000,5.06998,5.1468,5.06998,5.12059,561332.22857791,0
+IGD.US,D,20080325,000000,5.14366,5.17901,5.10388,5.16913,501658.53580085,0
+IGD.US,D,20080326,000000,5.16913,5.21243,5.15944,5.21243,525564.23686183,0
+IGD.US,D,20080327,000000,5.21243,5.23891,5.17187,5.18138,465796.82514394,0
+IGD.US,D,20080328,000000,5.17187,5.22553,5.14964,5.14964,469824.63355547,0
+IGD.US,D,20080331,000000,5.12857,5.14964,5.09105,5.10092,547697.70222173,0
+IGD.US,D,20080401,000000,5.08555,5.16579,5.08234,5.15944,543608.81854542,0
+IGD.US,D,20080402,000000,5.18659,5.21546,5.14964,5.17901,457429.51386606,0
+IGD.US,D,20080403,000000,5.14366,5.18413,5.12059,5.18413,526928.95312362,0
+IGD.US,D,20080404,000000,5.20758,5.24823,5.12269,5.12269,745636.31731446,0
+IGD.US,D,20080407,000000,5.15601,5.18413,5.12857,5.1357,496937.83904036,0
+IGD.US,D,20080408,000000,5.12059,5.16579,5.1113,5.15204,390911.17934395,0
+IGD.US,D,20080409,000000,5.16913,5.17187,5.13132,5.16579,314491.28077124,0
+IGD.US,D,20080410,000000,5.19466,5.19865,5.10721,5.12059,402865.08289624,0
+IGD.US,D,20080411,000000,5.07662,5.10388,5.03037,5.03037,465429.32053333,0
+IGD.US,D,20080414,000000,5.03037,5.08917,5.01747,5.05232,430827.02395752,0
+IGD.US,D,20080415,000000,5.10092,5.10092,5.01471,5.04938,480724.46227902,0
+IGD.US,D,20080416,000000,5.10388,5.16419,5.09515,5.14964,526467.72957218,0
+IGD.US,D,20080417,000000,5.12059,5.28337,5.12059,5.28337,518015.12352793,0
+IGD.US,D,20080418,000000,5.36533,5.37576,5.32077,5.36533,637326.70634061,0
+IGD.US,D,20080421,000000,5.3394,5.34566,5.296,5.32725,457860.1997851,0
+IGD.US,D,20080422,000000,5.30255,5.32077,5.23702,5.24396,478784.79611066,0
+IGD.US,D,20080423,000000,5.26096,5.30976,5.26096,5.28337,451100.8528064,0
+IGD.US,D,20080424,000000,5.2997,5.31698,5.25241,5.28575,495047.66489692,0
+IGD.US,D,20080425,000000,5.2997,5.3432,5.2885,5.32953,572805.95418623,0
+IGD.US,D,20080428,000000,5.36533,5.36959,5.32725,5.3525,415949.93186919,0
+IGD.US,D,20080429,000000,5.3394,5.36172,5.32077,5.32953,455101.28265092,0
+IGD.US,D,20080430,000000,5.3394,5.36533,5.32953,5.33276,430317.36140297,0
+IGD.US,D,20080501,000000,5.28117,5.30255,5.26096,5.2997,435198.1174781,0
+IGD.US,D,20080502,000000,5.30255,5.32953,5.19466,5.23702,555465.84409149,0
+IGD.US,D,20080505,000000,5.23891,5.25127,5.19865,5.23702,551285.34751796,0
+IGD.US,D,20080506,000000,5.2053,5.26437,5.20131,5.21546,569717.4412265,0
+IGD.US,D,20080507,000000,5.23369,5.26096,5.19865,5.19865,511714.89405706,0
+IGD.US,D,20080508,000000,5.21899,5.28575,5.21243,5.28575,482017.57305794,0
+IGD.US,D,20080509,000000,5.25707,5.3432,5.24396,5.33578,575999.76932667,0
+IGD.US,D,20080512,000000,5.35584,5.35584,5.32431,5.32431,594471.87786388,0
+IGD.US,D,20080513,000000,5.33578,5.33578,5.24396,5.24823,430121.49934688,0
+IGD.US,D,20080514,000000,5.26437,5.30976,5.23369,5.27187,699567.66628296,0
+IGD.US,D,20080515,000000,5.30255,5.32725,5.28575,5.30976,452283.39629558,0
+IGD.US,D,20080516,000000,5.32077,5.36533,5.32077,5.35584,543723.59792238,0
+IGD.US,D,20080519,000000,5.34871,5.37576,5.32953,5.34566,452632.99953549,0
+IGD.US,D,20080520,000000,5.32725,5.35877,5.29362,5.35877,578445.93898416,0
+IGD.US,D,20080521,000000,5.34871,5.37576,5.32431,5.3432,551273.76427808,0
+IGD.US,D,20080522,000000,5.35877,5.38498,5.3432,5.36959,578833.45100912,0
+IGD.US,D,20080523,000000,5.35584,5.39211,5.33807,5.37948,437613.74950321,0
+IGD.US,D,20080527,000000,5.36959,5.42506,5.36959,5.39531,554817.18265841,0
+IGD.US,D,20080528,000000,5.4335,5.44166,5.40578,5.42134,487886.06358797,0
+IGD.US,D,20080529,000000,5.40834,5.45791,5.40834,5.42506,451788.47604633,0
+IGD.US,D,20080530,000000,5.46067,5.50663,5.42506,5.43929,691775.30491167,0
+IGD.US,D,20080602,000000,5.38925,5.38925,5.33578,5.37206,591401.26627487,0
+IGD.US,D,20080603,000000,5.36533,5.38223,5.32953,5.33276,455583.56663852,0
+IGD.US,D,20080604,000000,5.31698,5.32953,5.26437,5.27777,607514.60596455,0
+IGD.US,D,20080605,000000,5.2997,5.32431,5.2885,5.30976,451100.8528064,0
+IGD.US,D,20080606,000000,5.2885,5.296,5.23369,5.23369,411726.26140158,0
+IGD.US,D,20080609,000000,5.23891,5.27187,5.20758,5.21546,488686.36016124,0
+IGD.US,D,20080610,000000,5.20131,5.22837,5.18138,5.18659,505538.92115939,0
+IGD.US,D,20080611,000000,5.21243,5.21243,5.11727,5.11727,539683.15324917,0
+IGD.US,D,20080612,000000,5.09515,5.15601,5.07662,5.07662,388591.37230328,0
+IGD.US,D,20080613,000000,5.07662,5.18138,5.07662,5.18138,651546.71282142,0
+IGD.US,D,20080616,000000,5.18138,5.23702,5.17187,5.18413,484809.13386811,0
+IGD.US,D,20080617,000000,5.21243,5.23891,5.13826,5.16419,483223.28302687,0
+IGD.US,D,20080618,000000,5.15204,5.17626,5.1113,5.11423,800419.77682013,0
+IGD.US,D,20080619,000000,5.1357,5.1357,5.08234,5.08234,464701.68246473,0
+IGD.US,D,20080620,000000,5.06106,5.06998,5.01186,5.01186,990671.33272223,0
+IGD.US,D,20080623,000000,5.01186,5.04054,4.82042,4.85005,811378.57476487,0
+IGD.US,D,20080624,000000,4.80608,4.85451,4.72032,4.82042,1047420.7839415,0
+IGD.US,D,20080625,000000,4.82042,4.99353,4.82042,4.95146,682471.85724742,0
+IGD.US,D,20080626,000000,4.88945,4.91273,4.82042,4.85764,606536.3487059,0
+IGD.US,D,20080627,000000,4.88642,4.89905,4.7961,4.84074,807230.72186736,0
+IGD.US,D,20080630,000000,4.83067,4.87596,4.83067,4.86676,535147.78832671,0
+IGD.US,D,20080701,000000,4.81776,4.81776,4.73836,4.77864,681572.5766243,0
+IGD.US,D,20080702,000000,4.77225,4.80608,4.66751,4.66751,665012.75568847,0
+IGD.US,D,20080703,000000,4.66751,4.66751,4.53543,4.5904,758783.29457401,0
+IGD.US,D,20080707,000000,4.61177,4.6393,4.38814,4.41521,1466326.5480226,0
+IGD.US,D,20080708,000000,4.36535,4.38814,4.28397,4.38814,1391352.4483909,0
+IGD.US,D,20080709,000000,4.38814,4.48377,4.38197,4.42726,648539.28254082,0
+IGD.US,D,20080710,000000,4.4548,4.48377,4.39772,4.41521,735041.8649149,0
+IGD.US,D,20080711,000000,4.38197,4.3945,4.28007,4.30999,686321.70497357,0
+IGD.US,D,20080714,000000,4.3266,4.35414,4.00313,4.00619,1803513.6077986,0
+IGD.US,D,20080715,000000,3.96353,3.97275,3.83116,3.89868,2558656.6059862,0
+IGD.US,D,20080716,000000,3.88377,4.16628,3.87124,4.15072,2326646.4173084,0
+IGD.US,D,20080717,000000,4.21568,4.29022,4.18215,4.27732,965388.27913779,0
+IGD.US,D,20080718,000000,4.29524,4.39146,4.25776,4.38814,1097411.9412038,0
+IGD.US,D,20080721,000000,4.41179,4.44027,4.35034,4.36535,828597.58735182,0
+IGD.US,D,20080722,000000,4.3132,4.42089,4.29022,4.42089,542912.77113103,0
+IGD.US,D,20080723,000000,4.43096,4.5322,4.39772,4.5322,823219.80498382,0
+IGD.US,D,20080724,000000,4.53835,4.53835,4.40058,4.42413,756041.22578876,0
+IGD.US,D,20080725,000000,4.40058,4.42413,4.38197,4.41521,464398.41218435,0
+IGD.US,D,20080728,000000,4.37825,4.40333,4.26174,4.28726,771534.33563416,0
+IGD.US,D,20080729,000000,4.27075,4.3945,4.22801,4.3945,1117774.2238844,0
+IGD.US,D,20080730,000000,4.33201,4.42726,4.33201,4.42413,1101671.4144128,0
+IGD.US,D,20080731,000000,4.39146,4.42726,4.35034,4.37825,694005.60509875,0
+IGD.US,D,20080801,000000,4.35034,4.35034,4.28007,4.31634,541916.61250167,0
+IGD.US,D,20080804,000000,4.31634,4.31948,4.23467,4.24304,496757.77231138,0
+IGD.US,D,20080805,000000,4.28397,4.36905,4.28397,4.36905,469403.42483269,0
+IGD.US,D,20080806,000000,4.36535,4.39772,4.33923,4.38444,582854.94128979,0
+IGD.US,D,20080807,000000,4.36535,4.36535,4.26174,4.27398,636360.03232184,0
+IGD.US,D,20080808,000000,4.25776,4.3266,4.24664,4.30153,724270.5048518,0
+IGD.US,D,20080811,000000,4.33201,4.35034,4.29524,4.30759,544149.01873239,0
+IGD.US,D,20080812,000000,4.3266,4.33201,4.24304,4.24304,605058.95911078,0
+IGD.US,D,20080813,000000,4.24873,4.24873,4.15338,4.19669,769592.56342216,0
+IGD.US,D,20080814,000000,4.16336,4.29022,4.16336,4.25555,641990.53992351,0
+IGD.US,D,20080815,000000,4.29308,4.29308,4.21207,4.23135,523398.17100497,0
+IGD.US,D,20080818,000000,4.20865,4.25555,4.16628,4.1757,856592.17208913,0
+IGD.US,D,20080819,000000,4.16336,4.1757,4.12082,4.13896,919946.17608142,0
+IGD.US,D,20080820,000000,4.14693,4.1757,4.11682,4.16904,631351.86060807,0
+IGD.US,D,20080821,000000,4.14693,4.18215,4.14693,4.17313,551434.87661454,0
+IGD.US,D,20080822,000000,4.21207,4.22517,4.1757,4.2057,705027.58435191,0
+IGD.US,D,20080825,000000,4.1757,4.2057,4.13011,4.15072,537362.29318669,0
+IGD.US,D,20080826,000000,4.16628,4.19364,4.14693,4.16904,549676.33019697,0
+IGD.US,D,20080827,000000,4.13656,4.18861,4.08093,4.17313,523386.58776509,0
+IGD.US,D,20080828,000000,4.17313,4.24084,4.17313,4.21568,556128.19480804,0
+IGD.US,D,20080829,000000,4.22801,4.23467,4.2057,4.22801,603423.61624461,0
+IGD.US,D,20080902,000000,4.21872,4.22127,4.12082,4.12328,699602.41600259,0
+IGD.US,D,20080903,000000,4.13011,4.16022,4.10115,4.14693,779914.28317373,0
+IGD.US,D,20080904,000000,4.14143,4.14143,4.03439,4.0531,734639.61058466,0
+IGD.US,D,20080905,000000,4.0285,4.04273,3.96972,4.00619,846215.69520362,0
+IGD.US,D,20080908,000000,4.15072,4.15338,4.01549,4.07418,638646.1426647,0
+IGD.US,D,20080909,000000,4.05832,4.08928,3.9662,3.97607,633776.96982944,0
+IGD.US,D,20080910,000000,3.95424,4.02508,3.9174,3.92974,875666.60909991,0
+IGD.US,D,20080911,000000,3.9174,3.9174,3.84978,3.90819,852831.83121657,0
+IGD.US,D,20080912,000000,3.86193,3.90819,3.84978,3.86507,759102.36018151,0
+IGD.US,D,20080915,000000,3.71758,3.76649,3.53924,3.5515,1394156.6454627,0
+IGD.US,D,20080916,000000,3.37923,3.52681,3.37002,3.50829,1997552.8831405,0
+IGD.US,D,20080917,000000,3.39157,3.49614,3.23146,3.24391,1911737.9240063,0
+IGD.US,D,20080918,000000,3.23146,3.38236,3.10572,3.37599,3137471.1026027,0
+IGD.US,D,20080919,000000,3.67124,3.8928,3.62831,3.68378,1308083.6959859,0
+IGD.US,D,20080922,000000,3.68948,3.68948,3.56659,3.5852,852911.86087391,0
+IGD.US,D,20080923,000000,3.57608,3.59479,3.48332,3.53629,803488.28236552,0
+IGD.US,D,20080924,000000,3.56659,3.57903,3.49614,3.53022,785036.18124265,0
+IGD.US,D,20080925,000000,3.63743,3.63743,3.54561,3.57608,1148454.0142295,0
+IGD.US,D,20080926,000000,3.45302,3.57903,3.43185,3.57305,1029782.6686753,0
+IGD.US,D,20080929,000000,3.52063,3.52376,3.19481,3.27457,1598165.9312724,0
+IGD.US,D,20080930,000000,3.32414,3.41313,3.32414,3.41313,1144578.8939799,0
+IGD.US,D,20081001,000000,3.30564,3.50829,3.27457,3.44371,845301.6722752,0
+IGD.US,D,20081002,000000,3.4681,3.4681,3.28378,3.31789,631711.99406603,0
+IGD.US,D,20081003,000000,3.33952,3.49614,3.26868,3.34855,796244.54535564,0
+IGD.US,D,20081006,000000,3.20107,3.20107,2.76746,3.05662,2952931.1369815,0
+IGD.US,D,20081007,000000,3.08693,3.15787,2.76746,2.82587,2322039.446903,0
+IGD.US,D,20081008,000000,2.61049,2.76424,2.38304,2.67821,3338431.8902814,0
+IGD.US,D,20081009,000000,2.78303,2.78541,2.29691,2.37069,1892640.3205157,0
+IGD.US,D,20081010,000000,2.16795,2.35218,1.77138,2.33718,3603759.6889306,0
+IGD.US,D,20081013,000000,2.61049,3.15151,2.59843,3.13612,3093468.4803564,0
+IGD.US,D,20081014,000000,3.36708,3.36708,3.0592,3.08693,2041953.5476296,0
+IGD.US,D,20081015,000000,3.08693,3.08693,2.77031,2.79205,1019780.0145313,0
+IGD.US,D,20081016,000000,2.83241,3.00382,2.70603,3.00382,1421498.3566798,0
+IGD.US,D,20081017,000000,2.92453,3.25293,2.86861,3.19158,1245818.516542,0
+IGD.US,D,20081020,000000,3.23146,3.31789,3.22215,3.29947,1382779.7978607,0
+IGD.US,D,20081021,000000,3.2779,3.29613,3.13356,3.13925,1182267.5974718,0
+IGD.US,D,20081022,000000,3.05662,3.05662,2.9272,2.99785,1077451.9128533,0
+IGD.US,D,20081023,000000,3.02263,3.09016,2.8873,3.00116,1072532.1949714,0
+IGD.US,D,20081024,000000,2.82587,2.89035,2.77972,2.87469,1114788.9070617,0
+IGD.US,D,20081027,000000,2.92102,2.92102,2.80421,2.81342,703364.86291876,0
+IGD.US,D,20081028,000000,2.92102,3.09367,2.82881,3.09367,1177699.5888733,0
+IGD.US,D,20081029,000000,3.10572,3.17638,3.08095,3.13023,1413432.2096386,0
+IGD.US,D,20081030,000000,3.16689,3.20363,3.13023,3.17638,699735.09675027,0
+IGD.US,D,20081031,000000,3.19158,3.31789,3.13612,3.30203,1118375.4993362,0
+IGD.US,D,20081103,000000,3.28721,3.28721,3.20991,3.24391,775597.94678711,0
+IGD.US,D,20081104,000000,3.27457,3.37923,3.25928,3.33023,786865.28012129,0
+IGD.US,D,20081105,000000,3.37923,3.37923,3.23449,3.25293,709581.9036669,0
+IGD.US,D,20081106,000000,3.161,3.26868,2.99178,3.044,1148555.1043228,0
+IGD.US,D,20081107,000000,3.10572,3.20716,3.04998,3.09957,821421.24373759,0
+IGD.US,D,20081110,000000,3.25293,3.25293,3.044,3.06574,546738.39935562,0
+IGD.US,D,20081111,000000,2.99785,3.01047,2.88133,2.9614,767473.88354662,0
+IGD.US,D,20081112,000000,2.9272,2.93374,2.77031,2.79205,908767.29657903,0
+IGD.US,D,20081113,000000,2.79471,2.90269,2.718,2.89956,1186109.0210235,0
+IGD.US,D,20081114,000000,2.89671,2.92453,2.79823,2.85645,974980.25477713,0
+IGD.US,D,20081117,000000,2.80109,2.8197,2.70888,2.72748,1004194.2387669,0
+IGD.US,D,20081118,000000,2.66263,2.7367,2.65654,2.6967,923576.99527171,0
+IGD.US,D,20081119,000000,2.6967,2.6967,2.5368,2.54583,990702.92337645,0
+IGD.US,D,20081120,000000,2.46007,2.46007,2.20794,2.23842,2487593.4293453,0
+IGD.US,D,20081121,000000,2.26938,2.34287,2.19873,2.30309,2419412.37339,0
+IGD.US,D,20081124,000000,2.41106,2.59843,2.38304,2.59528,1126242.6252558,0
+IGD.US,D,20081125,000000,2.67495,2.69358,2.56765,2.62274,927139.36804457,0
+IGD.US,D,20081126,000000,2.61362,2.7027,2.56149,2.7027,838981.43538998,0
+IGD.US,D,20081128,000000,2.65968,2.81076,2.65968,2.78874,471438.9159855,0
+IGD.US,D,20081201,000000,2.66595,2.66595,2.463,2.46938,803496.70653998,0
+IGD.US,D,20081202,000000,2.44478,2.69055,2.44478,2.69055,994223.17527701,0
+IGD.US,D,20081203,000000,2.58913,2.7027,2.57022,2.68116,1018061.4829424,0
+IGD.US,D,20081204,000000,2.6044,2.69055,2.57022,2.61049,916933.48069178,0
+IGD.US,D,20081205,000000,2.50004,2.63821,2.44781,2.63528,1632474.4347641,0
+IGD.US,D,20081208,000000,2.70603,2.76746,2.65654,2.72445,1299088.7837111,0
+IGD.US,D,20081209,000000,2.65968,2.73319,2.6044,2.62909,961195.14630258,0
+IGD.US,D,20081210,000000,2.68399,2.7211,2.62028,2.65968,1082368.4716699,0
+IGD.US,D,20081211,000000,2.62274,2.70603,2.60764,2.63528,1167733.7904925,0
+IGD.US,D,20081212,000000,2.57687,2.6877,2.55485,2.68116,838773.99009403,0
+IGD.US,D,20081215,000000,2.7613,2.76746,2.65968,2.68116,1075882.9103611,0
+IGD.US,D,20081216,000000,2.73319,2.79205,2.7027,2.78303,1671395.1737702,0
+IGD.US,D,20081217,000000,2.77346,2.86251,2.74279,2.84714,1980663.4663789,0
+IGD.US,D,20081218,000000,2.89035,2.90574,2.81342,2.82255,1674520.542493,0
+IGD.US,D,20081219,000000,2.82881,2.92102,2.82881,2.88408,1174676.3632657,0
+IGD.US,D,20081222,000000,2.92453,2.92453,2.81342,2.87193,1394486.2412883,0
+IGD.US,D,20081223,000000,2.90877,2.94239,2.86605,2.90877,1230722.3959177,0
+IGD.US,D,20081224,000000,2.93641,2.97638,2.8781,2.97316,987996.65733263,0
+IGD.US,D,20081226,000000,2.98264,3.00726,2.9614,3.00726,817001.71121389,0
+IGD.US,D,20081229,000000,2.98855,2.98855,2.87469,2.88408,950793.3968937,0
+IGD.US,D,20081230,000000,2.8781,2.96697,2.8781,2.95796,2042905.4793431,0
+IGD.US,D,20081231,000000,2.93374,3.06869,2.9272,2.99178,2139836.1366713,0
+IGD.US,D,20090102,000000,3.02842,3.13356,3.02842,3.13356,1278289.4969806,0
+IGD.US,D,20090105,000000,3.14866,3.17638,3.08379,3.17012,1380674.8072685,0
+IGD.US,D,20090106,000000,3.19802,3.25007,3.16689,3.24106,1524889.3027934,0
+IGD.US,D,20090107,000000,3.21314,3.21314,3.09614,3.161,1326735.8712521,0
+IGD.US,D,20090108,000000,3.12691,3.18864,3.08379,3.17012,777416.51544768,0
+IGD.US,D,20090109,000000,3.20363,3.20363,3.10886,3.11789,847875.25757135,0
+IGD.US,D,20090112,000000,3.10572,3.11152,3.01351,3.0592,1102670.7321076,0
+IGD.US,D,20090113,000000,3.01047,3.0592,3.00726,3.0534,858857.22199583,0
+IGD.US,D,20090114,000000,3.03471,3.03471,2.90574,2.95131,997545.45907789,0
+IGD.US,D,20090115,000000,2.97923,2.97923,2.82587,2.95492,1456039.5779908,0
+IGD.US,D,20090116,000000,2.98855,3.02842,2.9614,3.02568,1056518.8923533,0
+IGD.US,D,20090120,000000,3.02568,3.02568,2.84401,2.8595,1211520.5432684,0
+IGD.US,D,20090121,000000,2.8873,3.01657,2.85645,3.01351,1067607.2119803,0
+IGD.US,D,20090122,000000,2.98597,3.01351,2.92102,2.96396,1845016.3562754,0
+IGD.US,D,20090123,000000,2.92102,2.97923,2.84714,2.94875,1386921.3326273,0
+IGD.US,D,20090126,000000,2.98855,3.02263,2.94875,2.95131,843706.3442377,0
+IGD.US,D,20090127,000000,2.99785,2.99785,2.90269,2.9949,1260099.5982876,0
+IGD.US,D,20090128,000000,3.07449,3.15787,3.02263,3.10241,908861.01551984,0
+IGD.US,D,20090129,000000,3.08693,3.08693,2.99785,3.01351,945307.15327957,0
+IGD.US,D,20090130,000000,3.04733,3.07449,2.9705,2.98264,1412496.0732523,0
+IGD.US,D,20090202,000000,2.9705,2.9705,2.87193,2.91817,914715.81676639,0
+IGD.US,D,20090203,000000,2.95131,2.97638,2.91447,2.97316,1165948.9185298,0
+IGD.US,D,20090204,000000,3.00382,3.01047,2.95131,2.97316,1449724.6062146,0
+IGD.US,D,20090205,000000,2.95131,2.96396,2.90574,2.95796,1456864.0940656,0
+IGD.US,D,20090206,000000,2.9614,3.02568,2.95796,2.9949,1129481.7203339,0
+IGD.US,D,20090209,000000,3.02568,3.0534,2.99785,3.0534,1123723.7970936,0
+IGD.US,D,20090210,000000,3.04998,3.05662,2.93641,2.9614,1686816.6781327,0
+IGD.US,D,20090211,000000,3.06869,3.06869,2.95131,2.97923,1195003.8962266,0
+IGD.US,D,20090212,000000,2.97316,2.97316,2.92102,2.9614,1202191.8230808,0
+IGD.US,D,20090213,000000,2.95492,2.98264,2.9272,2.93003,1327487.7288223,0
+IGD.US,D,20090217,000000,2.90269,2.912,2.75778,2.76424,1886375.8937863,0
+IGD.US,D,20090218,000000,2.81342,2.82587,2.73993,2.76424,2023051.8061953,0
+IGD.US,D,20090219,000000,2.78541,2.80421,2.72748,2.7367,1614582.5412424,0
+IGD.US,D,20090220,000000,2.64763,2.68399,2.53975,2.63821,2232662.114996,0
+IGD.US,D,20090223,000000,2.64763,2.65968,2.44478,2.463,1730054.8065471,0
+IGD.US,D,20090224,000000,2.42864,2.53975,2.38609,2.53975,3335019.046605,0
+IGD.US,D,20090225,000000,2.52416,2.64419,2.46593,2.58913,1364775.2310057,0
+IGD.US,D,20090226,000000,2.59843,2.65968,2.56452,2.57687,1278735.9782267,0
+IGD.US,D,20090227,000000,2.51799,2.5859,2.49101,2.50288,1449028.5588002,0
+IGD.US,D,20090302,000000,2.33052,2.38304,2.17678,2.22007,2632727.2129075,0
+IGD.US,D,20090303,000000,2.22007,2.25968,2.17071,2.21086,2330186.6766232,0
+IGD.US,D,20090304,000000,2.22912,2.38304,2.22912,2.33358,1580186.6369408,0
+IGD.US,D,20090305,000000,2.25429,2.30918,2.18657,2.20148,1535516.3988691,0
+IGD.US,D,20090306,000000,2.21086,2.26321,2.17992,2.21086,2249873.7564303,0
+IGD.US,D,20090309,000000,2.16462,2.22332,2.12455,2.13366,2006230.8358513,0
+IGD.US,D,20090310,000000,2.15855,2.33052,2.1556,2.30918,1816367.8449959,0
+IGD.US,D,20090311,000000,2.42597,2.43537,2.33718,2.38304,1666018.4444239,0
+IGD.US,D,20090312,000000,2.38304,2.54903,2.36443,2.53346,1709436.6395674,0
+IGD.US,D,20090313,000000,2.58295,2.61049,2.54297,2.59843,1050928.3995803,0
+IGD.US,D,20090316,000000,2.67203,2.70603,2.54903,2.54903,1380164.0916923,0
+IGD.US,D,20090317,000000,2.57354,2.64135,2.54297,2.62274,1095190.0651911,0
+IGD.US,D,20090318,000000,2.63528,2.74279,2.61049,2.72748,1178969.5331726,0
+IGD.US,D,20090319,000000,2.75208,2.77676,2.7211,2.77031,1029062.4017594,0
+IGD.US,D,20090320,000000,2.77031,2.77676,2.67495,2.69055,862409.06455063,0
+IGD.US,D,20090323,000000,2.72445,2.88133,2.72445,2.88133,1054322.288864,0
+IGD.US,D,20090324,000000,2.86251,2.88408,2.82881,2.86605,879456.43458306,0
+IGD.US,D,20090325,000000,2.88133,2.93003,2.81656,2.89357,1153520.1021426,0
+IGD.US,D,20090326,000000,2.93641,2.95492,2.90574,2.94875,1075928.1902987,0
+IGD.US,D,20090327,000000,2.92102,2.94582,2.86861,2.89035,1029342.50556,0
+IGD.US,D,20090330,000000,2.82587,2.82587,2.71209,2.75778,1064895.6808274,0
+IGD.US,D,20090331,000000,2.75778,2.86605,2.75778,2.8347,954660.09296875,0
+IGD.US,D,20090401,000000,2.78303,2.84401,2.75778,2.84401,629510.12546775,0
+IGD.US,D,20090402,000000,2.88408,2.94875,2.8781,2.90877,921707.88156441,0
+IGD.US,D,20090403,000000,2.91447,2.92453,2.8595,2.92453,717603.8237921,0
+IGD.US,D,20090406,000000,2.86861,2.91447,2.80716,2.82255,868500.79570373,0
+IGD.US,D,20090407,000000,2.79205,2.85056,2.77031,2.81656,1146726.0054443,0
+IGD.US,D,20090408,000000,2.84115,2.87469,2.81656,2.8595,4414502.2385241,0
+IGD.US,D,20090409,000000,2.91817,2.99178,2.91447,2.95131,3357710.6135227,0
+IGD.US,D,20090413,000000,2.90877,2.93003,2.88133,2.92102,965003.92617825,0
+IGD.US,D,20090414,000000,2.89035,2.9705,2.87469,2.93003,3042336.9004773,0
+IGD.US,D,20090415,000000,2.96396,2.98597,2.9272,2.97638,2631144.5211319,0
+IGD.US,D,20090416,000000,3.01351,3.07809,2.9949,3.07809,3278806.6365074,0
+IGD.US,D,20090417,000000,3.04998,3.11456,3.04998,3.10572,1630964.401493,0
+IGD.US,D,20090420,000000,3.05662,3.06243,2.9949,3.01657,1033466.138956,0
+IGD.US,D,20090421,000000,2.95796,3.06243,2.95492,3.04106,1221367.3501849,0
+IGD.US,D,20090422,000000,3.01657,3.09614,2.99178,3.06574,1034435.9720401,0
+IGD.US,D,20090423,000000,3.06869,3.08379,3.044,3.07173,909341.1934638,0
+IGD.US,D,20090424,000000,3.07449,3.17362,3.07449,3.13925,1149632.3456313,0
+IGD.US,D,20090427,000000,3.11789,3.16689,3.08379,3.11456,1334425.0364862,0
+IGD.US,D,20090428,000000,3.09367,3.14257,3.0383,3.12691,810479.29414175,0
+IGD.US,D,20090429,000000,3.17362,3.22215,3.15151,3.19802,1028124.1593294,0
+IGD.US,D,20090430,000000,3.22215,3.3117,3.21683,3.3117,1325620.7211585,0
+IGD.US,D,20090501,000000,3.25928,3.25928,3.15444,3.17012,1621150.2382523,0
+IGD.US,D,20090504,000000,3.25293,3.25293,3.19158,3.22871,1248110.9450157,0
+IGD.US,D,20090505,000000,3.21683,3.25007,3.20363,3.23755,802650.07700721,0
+IGD.US,D,20090506,000000,3.27457,3.28721,3.21913,3.28378,931765.29284242,0
+IGD.US,D,20090507,000000,3.29613,3.30564,3.21913,3.23755,907535.26106491,0
+IGD.US,D,20090508,000000,3.28094,3.29613,3.23449,3.28721,1063039.2033818,0
+IGD.US,D,20090511,000000,3.26546,3.30203,3.20107,3.26204,1046099.2415738,0
+IGD.US,D,20090512,000000,3.28378,3.3117,3.25928,3.28378,937153.60542849,0
+IGD.US,D,20090513,000000,3.26204,3.28721,3.16404,3.17012,1385784.0690758,0
+IGD.US,D,20090514,000000,3.1457,3.29613,3.14257,3.24106,1170720.1603369,0
+IGD.US,D,20090515,000000,3.27457,3.28997,3.21314,3.25928,758730.64348366,0
+IGD.US,D,20090518,000000,3.28094,3.33023,3.27173,3.27457,1514162.1696463,0
+IGD.US,D,20090519,000000,3.28094,3.38236,3.2779,3.36708,967066.79589803,0
+IGD.US,D,20090520,000000,3.40049,3.45007,3.2931,3.29947,1446646.623473,0
+IGD.US,D,20090521,000000,3.28094,3.37268,3.26546,3.3326,1388465.0625963,0
+IGD.US,D,20090522,000000,3.36366,3.44087,3.35483,3.38825,806882.17164927,0
+IGD.US,D,20090526,000000,3.38236,3.50515,3.36061,3.49271,1101627.1874968,0
+IGD.US,D,20090527,000000,3.49271,3.5606,3.47466,3.50829,1503837.2908292,0
+IGD.US,D,20090528,000000,3.54561,3.64665,3.54561,3.64665,1638291.3272257,0
+IGD.US,D,20090529,000000,3.68692,3.74835,3.65575,3.73905,1662650.8806853,0
+IGD.US,D,20090601,000000,3.72651,3.7515,3.67428,3.68064,1229973.6974131,0
+IGD.US,D,20090602,000000,3.64665,3.6681,3.50229,3.53022,1605108.5040455,0
+IGD.US,D,20090603,000000,3.51133,3.5515,3.45891,3.49271,1107105.0069365,0
+IGD.US,D,20090604,000000,3.51133,3.57608,3.50515,3.56982,853512.08330385,0
+IGD.US,D,20090605,000000,3.64028,3.6436,3.55415,3.5606,1019213.4887992,0
+IGD.US,D,20090608,000000,3.53629,3.55415,3.51427,3.54835,735393.57419842,0
+IGD.US,D,20090609,000000,3.56659,3.63478,3.5515,3.61597,967777.5856177,0
+IGD.US,D,20090610,000000,3.64028,3.67733,3.58226,3.63743,1075071.0305479,0
+IGD.US,D,20090611,000000,3.61275,3.68692,3.61275,3.67428,701117.71438276,0
+IGD.US,D,20090612,000000,3.68692,3.74835,3.65575,3.7421,986461.35153811,0
+IGD.US,D,20090615,000000,3.7421,3.7421,3.5852,3.62186,1113651.6435102,0
+IGD.US,D,20090616,000000,3.65328,3.68948,3.58844,3.59119,1137587.8822037,0
+IGD.US,D,20090617,000000,3.5852,3.61275,3.51427,3.52063,1211317.3100597,0
+IGD.US,D,20090618,000000,3.53278,3.64028,3.53278,3.56659,812573.75451574,0
+IGD.US,D,20090619,000000,3.62186,3.64979,3.57903,3.58844,893672.22897665,0
+IGD.US,D,20090622,000000,3.56659,3.56659,3.42509,3.45007,1406384.3346848,0
+IGD.US,D,20090623,000000,3.50229,3.53278,3.44703,3.45891,1060220.2640047,0
+IGD.US,D,20090624,000000,3.50229,3.60989,3.49271,3.59479,1030670.3660585,0
+IGD.US,D,20090625,000000,3.57305,3.7421,3.55728,3.71131,1015332.0504189,0
+IGD.US,D,20090626,000000,3.68948,3.7515,3.68378,3.73905,748365.74983803,0
+IGD.US,D,20090629,000000,3.7421,3.76061,3.72955,3.75416,1310174.9972945,0
+IGD.US,D,20090630,000000,3.73278,3.74485,3.60989,3.61275,977554.89309508,0
+IGD.US,D,20090701,000000,3.6193,3.68692,3.61275,3.64979,794901.94255179,0
+IGD.US,D,20090702,000000,3.59735,3.6436,3.542,3.6436,719150.71282649,0
+IGD.US,D,20090706,000000,3.59479,3.6005,3.51133,3.52376,718849.5485897,0
+IGD.US,D,20090707,000000,3.53278,3.53629,3.4681,3.4681,512005.52807576,0
+IGD.US,D,20090708,000000,3.48332,3.48683,3.35148,3.35483,924886.95439955,0
+IGD.US,D,20090709,000000,3.40364,3.43185,3.34551,3.35148,929383.35751515,0
+IGD.US,D,20090710,000000,3.36708,3.40364,3.33952,3.39774,799443.62560509,0
+IGD.US,D,20090713,000000,3.41919,3.52063,3.39774,3.4681,978872.22337555,0
+IGD.US,D,20090714,000000,3.47466,3.6005,3.47466,3.59735,704915.96404038,0
+IGD.US,D,20090715,000000,3.68378,3.68948,3.64665,3.66526,899593.37059703,0
+IGD.US,D,20090716,000000,3.63743,3.70524,3.63743,3.70192,769575.71507327,0
+IGD.US,D,20090717,000000,3.68948,3.72052,3.67124,3.71758,702976.29787201,0
+IGD.US,D,20090720,000000,3.72651,3.78216,3.71758,3.77569,900387.34903945,0
+IGD.US,D,20090721,000000,3.79413,3.80011,3.75727,3.76649,921513.07253013,0
+IGD.US,D,20090722,000000,3.7421,3.76649,3.71131,3.76365,699439.19762252,0
+IGD.US,D,20090723,000000,3.76944,3.83744,3.76944,3.81274,915301.29689104,0
+IGD.US,D,20090724,000000,3.80657,3.84047,3.79735,3.83116,1050966.3083654,0
+IGD.US,D,20090727,000000,3.83116,3.91111,3.82831,3.87124,1144076.6025779,0
+IGD.US,D,20090728,000000,3.86507,3.91111,3.83744,3.89868,1122576.003324,0
+IGD.US,D,20090729,000000,3.89868,3.92641,3.88377,3.91426,1019582.0464316,0
+IGD.US,D,20090730,000000,3.94218,3.99061,3.92366,3.93599,793712.02790996,0
+IGD.US,D,20090731,000000,3.94759,3.99727,3.9382,3.99727,1072809.1397066,0
+IGD.US,D,20090803,000000,3.99727,4.02508,3.9174,3.9174,1025399.9919148,0
+IGD.US,D,20090804,000000,3.90515,3.93269,3.87124,3.91111,1025583.2177093,0
+IGD.US,D,20090805,000000,3.89868,3.92062,3.83744,3.86839,789130.330028,0
+IGD.US,D,20090806,000000,3.87124,3.90819,3.80381,3.80657,813604.66286472,0
+IGD.US,D,20090807,000000,3.83744,3.89576,3.83744,3.86507,679914.06727837,0
+IGD.US,D,20090810,000000,3.86839,3.92062,3.83116,3.90819,686305.90964646,0
+IGD.US,D,20090811,000000,3.8928,3.8928,3.76944,3.8098,1066923.8008277,0
+IGD.US,D,20090812,000000,3.81274,3.90171,3.80657,3.8928,948936.91944808,0
+IGD.US,D,20090813,000000,3.89868,3.92366,3.88027,3.91426,608534.98409545,0
+IGD.US,D,20090814,000000,3.94218,3.9662,3.86193,3.89868,702476.11251372,0
+IGD.US,D,20090817,000000,3.86839,3.86839,3.66526,3.68948,1192928.3902451,0
+IGD.US,D,20090818,000000,3.68378,3.80381,3.67733,3.79735,1121009.1068754,0
+IGD.US,D,20090819,000000,3.78491,3.84341,3.76944,3.84047,869002.03408384,0
+IGD.US,D,20090820,000000,3.85889,3.92641,3.85889,3.90171,980418.05938813,0
+IGD.US,D,20090821,000000,3.92062,3.95757,3.90515,3.9174,729746.21824785,0
+IGD.US,D,20090824,000000,3.96353,3.98805,3.92062,3.94218,1189418.6685627,0
+IGD.US,D,20090825,000000,3.97275,3.9852,3.92366,3.93269,1124418.7914861,0
+IGD.US,D,20090826,000000,3.90515,3.96033,3.8928,3.93599,1086608.9904864,0
+IGD.US,D,20090827,000000,3.98805,3.99061,3.89576,3.9174,1069832.2470584,0
+IGD.US,D,20090828,000000,3.92641,3.94218,3.90515,3.93269,802801.7121474,0
+IGD.US,D,20090831,000000,3.96033,3.97275,3.91426,3.95424,1285715.4067631,0
+IGD.US,D,20090901,000000,3.90515,3.91111,3.78491,3.78491,986734.08418611,0
+IGD.US,D,20090902,000000,3.74835,3.78491,3.73582,3.77569,904581.53489648,0
+IGD.US,D,20090903,000000,3.78834,3.87124,3.78216,3.86507,718849.5485897,0
+IGD.US,D,20090904,000000,3.7911,3.88027,3.7911,3.85282,840574.65738387,0
+IGD.US,D,20090908,000000,3.87436,3.90515,3.87124,3.90171,815842.33420445,0
+IGD.US,D,20090909,000000,3.89576,3.92062,3.8928,3.91426,758977.05058649,0
+IGD.US,D,20090910,000000,3.93599,3.9513,3.90515,3.94218,820201.84448516,0
+IGD.US,D,20090911,000000,3.87712,3.9513,3.87712,3.93269,794073.21438974,0
+IGD.US,D,20090914,000000,3.819,3.93599,3.819,3.92641,794110.07015297,0
+IGD.US,D,20090915,000000,3.9382,3.99061,3.92974,3.99061,845847.13757119,0
+IGD.US,D,20090916,000000,3.99727,4.07418,3.99061,4.0399,1300698.8540538,0
+IGD.US,D,20090917,000000,4.04273,4.14143,4.0399,4.10837,1044154.3102963,0
+IGD.US,D,20090918,000000,4.11682,4.14693,4.10837,4.13896,1028667.5185817,0
+IGD.US,D,20090921,000000,4.13656,4.13656,4.03107,4.06831,1891246.1196433,0
+IGD.US,D,20090922,000000,4.08425,4.16628,4.07418,4.12082,1501158.4033524,0
+IGD.US,D,20090923,000000,4.11074,4.13656,4.07114,4.08425,1708255.1491,0
+IGD.US,D,20090924,000000,4.08093,4.13267,3.98196,3.99727,1734684.9434321,0
+IGD.US,D,20090925,000000,3.9852,4.07114,3.9852,4.03714,1518302.651391,0
+IGD.US,D,20090928,000000,4.0285,4.11682,4.0285,4.11074,810940.51769317,0
+IGD.US,D,20090929,000000,4.12082,4.13896,4.0928,4.10837,1388464.0095745,0
+IGD.US,D,20090930,000000,4.11435,4.14693,4.07798,4.08093,1559298.8963785,0
+IGD.US,D,20091001,000000,3.9852,3.99727,3.82831,3.84341,2934106.2661389,0
+IGD.US,D,20091002,000000,3.69632,3.79735,3.56982,3.69632,4465120.9967832,0
+IGD.US,D,20091005,000000,3.69632,3.80381,3.69632,3.80381,1505647.4353153,0
+IGD.US,D,20091006,000000,3.81274,3.88027,3.7911,3.8343,1369683.3656479,0
+IGD.US,D,20091007,000000,3.82831,3.84341,3.78834,3.82185,1055436.3859358,0
+IGD.US,D,20091008,000000,3.8248,3.92062,3.8248,3.88377,1130224.1007078,0
+IGD.US,D,20091009,000000,3.86839,3.91111,3.86839,3.91111,726215.43612921,0
+IGD.US,D,20091012,000000,3.92062,3.99392,3.90515,3.9513,998959.66736459,0
+IGD.US,D,20091013,000000,3.93599,3.94759,3.8928,3.93269,1002587.3274895,0
+IGD.US,D,20091014,000000,3.95424,4.02508,3.9382,3.95424,1371723.0688879,0
+IGD.US,D,20091015,000000,4.00003,4.00313,3.96972,3.99061,1052045.6557174,0
+IGD.US,D,20091016,000000,3.97873,4.01283,3.96972,4.00313,757917.71064871,0
+IGD.US,D,20091019,000000,4.01283,4.08671,4.00619,4.08425,1008122.0101067,0
+IGD.US,D,20091020,000000,4.11435,4.11682,4.04618,4.04911,1079464.2375264,0
+IGD.US,D,20091021,000000,4.04273,4.08425,4.03439,4.04911,831726.11514023,0
+IGD.US,D,20091022,000000,4.04273,4.07418,4.0285,4.05832,1014012.6140947,0
+IGD.US,D,20091023,000000,4.07418,4.10837,4.06506,4.07114,1044989.3565893,0
+IGD.US,D,20091026,000000,4.07114,4.11682,4.06211,4.08425,1016234.4901073,0
+IGD.US,D,20091027,000000,4.07418,4.0982,4.00003,4.00313,1367158.2193549,0
+IGD.US,D,20091028,000000,4.00003,4.01283,3.84341,3.84617,1866199.9959654,0
+IGD.US,D,20091029,000000,3.8928,3.9662,3.80011,3.9174,1472416.1731321,0
+IGD.US,D,20091030,000000,3.92366,3.92641,3.84978,3.85567,1357372.487703,0
+IGD.US,D,20091102,000000,3.79413,3.88976,3.78491,3.84341,1019353.5406995,0
+IGD.US,D,20091103,000000,3.83116,3.85282,3.78834,3.84978,795606.41414063,0
+IGD.US,D,20091104,000000,3.86839,3.90515,3.85889,3.85889,867455.14504945,0
+IGD.US,D,20091105,000000,3.86507,3.95757,3.86507,3.94759,699765.63438266,0
+IGD.US,D,20091106,000000,3.89868,3.94494,3.87436,3.9382,747942.43507164,0
+IGD.US,D,20091109,000000,3.95424,3.99061,3.95424,3.99061,977246.35770564,0
+IGD.US,D,20091110,000000,3.96033,3.99727,3.93599,3.99727,1029127.6891114,0
+IGD.US,D,20091111,000000,4.0285,4.06831,4.01283,4.03714,1101618.7633225,0
+IGD.US,D,20091112,000000,4.0531,4.06831,3.99727,4.00313,856233.09165297,0
+IGD.US,D,20091113,000000,4.00003,4.05566,4.00003,4.02508,812467.39931324,0
+IGD.US,D,20091116,000000,4.06211,4.08093,4.02213,4.05832,1211557.3990316,0
+IGD.US,D,20091117,000000,3.87124,3.93269,3.71131,3.7421,4611419.4224641,0
+IGD.US,D,20091118,000000,3.73905,3.73905,3.54561,3.60989,6321988.0604738,0
+IGD.US,D,20091119,000000,3.57903,3.69632,3.5606,3.68948,2346939.2005496,0
+IGD.US,D,20091120,000000,3.67124,3.72955,3.65938,3.70819,1599246.3316463,0
+IGD.US,D,20091123,000000,3.71417,3.76365,3.71417,3.75416,1592633.3546988,0
+IGD.US,D,20091124,000000,3.7515,3.8098,3.74485,3.78834,1710473.8660472,0
+IGD.US,D,20091125,000000,3.79735,3.87124,3.7911,3.86507,1039218.7970873,0
+IGD.US,D,20091127,000000,3.76944,3.85282,3.73278,3.8155,997231.65857942,0
+IGD.US,D,20091130,000000,3.81274,3.85567,3.79735,3.8155,1287267.5609064,0
+IGD.US,D,20091201,000000,3.84341,3.84341,3.77931,3.79735,1162287.561707,0
+IGD.US,D,20091202,000000,3.7911,3.79413,3.76061,3.78216,1073112.4099869,0
+IGD.US,D,20091203,000000,3.76365,3.78216,3.73905,3.73905,965418.81677018,0
+IGD.US,D,20091204,000000,3.75727,3.77931,3.71131,3.72052,1007616.5596394,0
+IGD.US,D,20091207,000000,3.71417,3.72955,3.67428,3.67733,1325088.9451461,0
+IGD.US,D,20091208,000000,3.66526,3.70524,3.62186,3.69889,1241550.6191584,0
+IGD.US,D,20091209,000000,3.68692,3.72955,3.68692,3.72357,964311.03782929,0
+IGD.US,D,20091210,000000,3.73582,3.76944,3.63743,3.76365,1016109.1805122,0
+IGD.US,D,20091211,000000,3.76649,3.76944,3.73582,3.76365,847803.65208846,0
+IGD.US,D,20091214,000000,3.78216,3.78216,3.74485,3.76649,1275073.5683822,0
+IGD.US,D,20091215,000000,3.76061,3.78216,3.74485,3.78216,940741.25072471,0
+IGD.US,D,20091216,000000,3.78216,3.819,3.78216,3.80381,899594.42361883,0
+IGD.US,D,20091217,000000,3.80381,3.82831,3.78491,3.80381,987334.30661606,0
+IGD.US,D,20091218,000000,3.8155,3.8248,3.78834,3.82185,989937.37652281,0
+IGD.US,D,20091221,000000,3.82185,3.84047,3.80657,3.8343,984679.63864079,0
+IGD.US,D,20091222,000000,3.84341,3.86839,3.82831,3.86839,1015405.7619453,0
+IGD.US,D,20091223,000000,3.87124,3.88377,3.84047,3.86839,916417.50000638,0
+IGD.US,D,20091224,000000,3.88615,3.88615,3.85889,3.87436,520684.5338085,0
+IGD.US,D,20091228,000000,3.88027,3.88615,3.84341,3.84617,1222030.7539234,0
+IGD.US,D,20091229,000000,3.819,3.85889,3.76944,3.77569,858397.05146622,0
+IGD.US,D,20091230,000000,3.76061,3.77569,3.75416,3.77294,859583.80704262,0
+IGD.US,D,20091231,000000,3.78216,3.78834,3.73905,3.7421,696917.21039492,0
+IGD.US,D,20100104,000000,3.73582,3.77569,3.73278,3.75727,1434338.9045934,0
+IGD.US,D,20100105,000000,3.76649,3.79735,3.7515,3.78216,901233.97857223,0
+IGD.US,D,20100106,000000,3.77931,3.79735,3.77294,3.78216,1207421.129374,0
+IGD.US,D,20100107,000000,3.77569,3.80011,3.76365,3.80011,929124.31415064,0
+IGD.US,D,20100108,000000,3.78216,3.79735,3.77569,3.79413,600240.33132225,0
+IGD.US,D,20100111,000000,3.77931,3.80657,3.77294,3.78216,851780.91545326,0
+IGD.US,D,20100112,000000,3.79413,3.80657,3.77931,3.79413,774875.57382755,0
+IGD.US,D,20100113,000000,3.79735,3.8098,3.78216,3.80011,803587.26641536,0
+IGD.US,D,20100114,000000,3.8098,3.84978,3.80381,3.84978,843836.91894176,0
+IGD.US,D,20100115,000000,3.86193,3.86193,3.80381,3.84978,859316.33950367,0
+IGD.US,D,20100119,000000,3.84341,3.87124,3.84341,3.86839,862398.53433256,0
+IGD.US,D,20100120,000000,3.8155,3.88976,3.81274,3.88377,899171.10885245,0
+IGD.US,D,20100121,000000,3.88377,3.88976,3.819,3.84978,1097878.4298644,0
+IGD.US,D,20100122,000000,3.84978,3.84978,3.76061,3.76944,1088193.7883059,0
+IGD.US,D,20100125,000000,3.77294,3.86507,3.77294,3.78834,1088738.20058,0
+IGD.US,D,20100126,000000,3.77569,3.83744,3.76649,3.79735,1148972.1009585,0
+IGD.US,D,20100127,000000,3.78834,3.81274,3.76061,3.77931,1070745.2169649,0
+IGD.US,D,20100128,000000,3.80657,3.8098,3.75727,3.75727,803929.49850263,0
+IGD.US,D,20100129,000000,3.80657,3.80657,3.75416,3.76061,1346953.8899452,0
+IGD.US,D,20100201,000000,3.74835,3.75416,3.69632,3.70819,935104.42499221,0
+IGD.US,D,20100202,000000,3.70819,3.75727,3.70192,3.75727,1240252.2432706,0
+IGD.US,D,20100203,000000,3.73582,3.7515,3.70819,3.74835,806803.19501374,0
+IGD.US,D,20100204,000000,3.72955,3.72955,3.6005,3.61275,1641775.7763848,0
+IGD.US,D,20100205,000000,3.59119,3.60373,3.3948,3.48332,3403299.0866102,0
+IGD.US,D,20100208,000000,3.49934,3.51427,3.45007,3.48683,823038.68523304,0
+IGD.US,D,20100209,000000,3.53022,3.57608,3.50829,3.56982,837143.91233689,0
+IGD.US,D,20100210,000000,3.60373,3.62186,3.5515,3.60373,984173.13515165,0
+IGD.US,D,20100211,000000,3.6005,3.67124,3.59735,3.65938,764812.8974405,0
+IGD.US,D,20100212,000000,3.64028,3.64028,3.53278,3.62186,1151337.1879369,0
+IGD.US,D,20100216,000000,3.72955,3.72955,3.64979,3.70524,949112.77408984,0
+IGD.US,D,20100217,000000,3.72651,3.74485,3.71417,3.73582,752226.12778225,0
+IGD.US,D,20100218,000000,3.71758,3.75727,3.71758,3.75416,767621.30659959,0
+IGD.US,D,20100219,000000,3.75416,3.76944,3.73582,3.76649,739145.49089653,0
+IGD.US,D,20100222,000000,3.78216,3.78216,3.75727,3.77569,700029.94285621,0
+IGD.US,D,20100223,000000,3.78491,3.79735,3.7421,3.77294,1163594.3617695,0
+IGD.US,D,20100224,000000,3.80011,3.8155,3.78491,3.8098,901643.60405513,0
+IGD.US,D,20100225,000000,3.78216,3.8248,3.7515,3.8248,938398.2772043,0
+IGD.US,D,20100226,000000,3.82185,3.83744,3.8098,3.82831,1140106.7103657,0
+IGD.US,D,20100301,000000,3.79413,3.8098,3.78834,3.79735,715088.15469535,0
+IGD.US,D,20100302,000000,3.80381,3.83744,3.79413,3.83744,944811.18000852,0
+IGD.US,D,20100303,000000,3.82831,3.84341,3.81274,3.82831,883602.18143695,0
+IGD.US,D,20100304,000000,3.8248,3.84047,3.72651,3.82185,726804.07531927,0
+IGD.US,D,20100305,000000,3.82185,3.85282,3.82185,3.84978,1094407.6699885,0
+IGD.US,D,20100308,000000,3.85282,3.85282,3.81274,3.84047,1023378.1900455,0
+IGD.US,D,20100309,000000,3.82185,3.85567,3.8155,3.85567,807022.22354959,0
+IGD.US,D,20100310,000000,3.84617,3.88615,3.84617,3.86839,1085211.6305486,0
+IGD.US,D,20100311,000000,3.85567,3.86839,3.82185,3.85889,1133663.2699292,0
+IGD.US,D,20100312,000000,3.86507,3.87712,3.8248,3.84047,1170540.0936081,0
+IGD.US,D,20100315,000000,3.85282,3.85282,3.80657,3.84047,763824.10996379,0
+IGD.US,D,20100316,000000,3.84617,3.87436,3.83116,3.84341,901972.14685889,0
+IGD.US,D,20100317,000000,3.85567,3.88027,3.85282,3.87712,757527.03955834,0
+IGD.US,D,20100318,000000,3.88027,3.89576,3.86839,3.89576,871249.18261982,0
+IGD.US,D,20100319,000000,3.88615,3.88976,3.83744,3.84617,938614.14667472,0
+IGD.US,D,20100322,000000,3.8343,3.88976,3.8343,3.87436,759474.07687936,0
+IGD.US,D,20100323,000000,3.88615,3.89868,3.87436,3.89868,937312.61172135,0
+IGD.US,D,20100324,000000,3.8928,3.8928,3.85889,3.88027,1041242.7050001,0
+IGD.US,D,20100325,000000,3.88615,3.92062,3.88615,3.9174,1106457.3985253,0
+IGD.US,D,20100326,000000,3.92366,3.9513,3.9174,3.9513,1201801.1519904,0
+IGD.US,D,20100329,000000,3.94759,3.99727,3.9382,3.99727,1219936.2935493,0
+IGD.US,D,20100330,000000,3.98805,4.03439,3.98805,4.02508,1225930.0936744,0
+IGD.US,D,20100331,000000,4.00313,4.0285,3.99727,3.99727,1443748.7074603,0
+IGD.US,D,20100401,000000,3.97275,3.97873,3.90515,3.91111,1332784.4285112,0
+IGD.US,D,20100405,000000,3.87436,3.9174,3.87436,3.88615,1393166.8049643,0
+IGD.US,D,20100406,000000,3.90515,3.9174,3.88377,3.91111,648028.56696446,0
+IGD.US,D,20100407,000000,3.90515,3.93269,3.90515,3.91111,818319.04149435,0
+IGD.US,D,20100408,000000,3.90171,3.92974,3.90171,3.92974,695251.32989635,0
+IGD.US,D,20100409,000000,3.9382,3.9513,3.92062,3.93269,901754.17134485,0
+IGD.US,D,20100412,000000,3.93599,3.94759,3.93599,3.94218,800467.16280143,0
+IGD.US,D,20100413,000000,3.94218,3.95424,3.92366,3.94218,1009840.5416957,0
+IGD.US,D,20100414,000000,3.95757,3.97607,3.95424,3.96972,688814.20759058,0
+IGD.US,D,20100415,000000,3.98196,3.99392,3.96972,3.97607,760163.80616289,0
+IGD.US,D,20100416,000000,3.94759,3.97275,3.91111,3.92641,960626.51452683,0
+IGD.US,D,20100419,000000,3.87436,3.94759,3.87436,3.93599,623414.18222741,0
+IGD.US,D,20100420,000000,3.95424,3.96972,3.94759,3.96033,711056.13419661,0
+IGD.US,D,20100421,000000,3.96972,3.99392,3.96972,3.99061,860967.47769694,0
+IGD.US,D,20100422,000000,3.98805,4.00989,3.96972,4.00313,1052893.338272,0
+IGD.US,D,20100423,000000,4.01065,4.02651,3.99801,4.00751,710403.2606763,0
+IGD.US,D,20100426,000000,4.01283,4.01283,3.99392,4.00313,837214.46479796,0
+IGD.US,D,20100427,000000,3.99392,4.00313,3.94494,3.94759,1338121.1430287,0
+IGD.US,D,20100428,000000,3.9662,3.96972,3.92062,3.94759,945716.77876248,0
+IGD.US,D,20100429,000000,3.94759,3.99392,3.94759,3.97873,714734.33936821,0
+IGD.US,D,20100430,000000,3.99392,3.99392,3.90515,3.90515,1925358.7610789,0
+IGD.US,D,20100503,000000,3.8928,3.89868,3.84617,3.84978,1109946.0597716,0
+IGD.US,D,20100504,000000,3.83744,3.84047,3.76365,3.76944,1428647.321727,0
+IGD.US,D,20100505,000000,3.72955,3.73905,3.47466,3.63743,3051838.3162413,0
+IGD.US,D,20100506,000000,3.57608,3.62528,2.9949,3.37923,4517842.639591,0
+IGD.US,D,20100507,000000,3.38236,3.40364,3.15151,3.40364,2295260.0493309,0
+IGD.US,D,20100510,000000,3.60989,3.62831,3.56659,3.58844,1706112.2497229,0
+IGD.US,D,20100511,000000,3.55728,3.61275,3.542,3.59119,1379301.6668324,0
+IGD.US,D,20100512,000000,3.62528,3.67428,3.60373,3.6681,1035546.9100465,0
+IGD.US,D,20100513,000000,3.65938,3.68064,3.62528,3.64028,684172.48746562,0
+IGD.US,D,20100514,000000,3.64028,3.64028,3.4776,3.57608,1161298.7742304,0
+IGD.US,D,20100517,000000,3.51759,3.59735,3.47163,3.4776,1170831.7806485,0
+IGD.US,D,20100518,000000,3.51133,3.54835,3.45302,3.47163,1472415.1201103,0
+IGD.US,D,20100519,000000,3.44703,3.46544,3.33023,3.3853,1054335.9781476,0
+IGD.US,D,20100520,000000,3.24685,3.29613,3.12111,3.18247,2700740.8383956,0
+IGD.US,D,20100521,000000,3.16404,3.31789,3.10572,3.27457,1598085.9016152,0
+IGD.US,D,20100524,000000,3.2779,3.31789,3.23755,3.26546,963850.86729966,0
+IGD.US,D,20100525,000000,3.15787,3.23449,3.10886,3.21314,1624831.6024894,0
+IGD.US,D,20100526,000000,3.2931,3.37599,3.2779,3.30564,1320242.9387906,0
+IGD.US,D,20100527,000000,3.37599,3.4776,3.36708,3.4776,1104987.3800828,0
+IGD.US,D,20100528,000000,3.49013,3.50515,3.44703,3.46544,1404273.0259619,0
+IGD.US,D,20100601,000000,3.39774,3.43753,3.38236,3.38825,970970.34773633,0
+IGD.US,D,20100602,000000,3.41313,3.44087,3.3948,3.43753,657449.95307109,0
+IGD.US,D,20100603,000000,3.44087,3.47163,3.43753,3.46233,788831.27183483,0
+IGD.US,D,20100604,000000,3.40049,3.43451,3.33952,3.34855,1031101.0519777,0
+IGD.US,D,20100607,000000,3.35483,3.39157,3.25652,3.27457,870157.19900604,0
+IGD.US,D,20100608,000000,3.28378,3.29613,3.23755,3.28094,788034.13432699,0
+IGD.US,D,20100609,000000,3.29613,3.35483,3.24685,3.25007,695289.2386814,0
+IGD.US,D,20100610,000000,3.3117,3.36366,3.3117,3.36366,904786.87414882,0
+IGD.US,D,20100611,000000,3.34855,3.39157,3.33621,3.3853,585762.33449874,0
+IGD.US,D,20100614,000000,3.41618,3.45577,3.40705,3.44703,490024.75087785,0
+IGD.US,D,20100615,000000,3.48683,3.50829,3.45891,3.50829,792618.99127437,0
+IGD.US,D,20100616,000000,3.39157,3.40999,3.30203,3.30849,3008447.4996647,0
+IGD.US,D,20100617,000000,3.30203,3.3326,3.30203,3.3326,837768.3542684,0
+IGD.US,D,20100618,000000,3.3326,3.36708,3.32414,3.32414,898928.91383685,0
+IGD.US,D,20100621,000000,3.38236,3.38236,3.34855,3.35483,841641.36847429,0
+IGD.US,D,20100622,000000,3.37923,3.37923,3.3117,3.32035,1228433.1265096,0
+IGD.US,D,20100623,000000,3.32035,3.3326,3.2931,3.29613,953540.73078799,0
+IGD.US,D,20100624,000000,3.29613,3.29947,3.23755,3.24391,1159773.9986539,0
+IGD.US,D,20100625,000000,3.23755,3.30203,3.23146,3.29947,923977.14355836,0
+IGD.US,D,20100628,000000,3.30564,3.34209,3.28997,3.31503,933760.76916656,0
+IGD.US,D,20100629,000000,3.27173,3.27457,3.22871,3.23146,1042026.1532245,0
+IGD.US,D,20100630,000000,3.2119,3.26708,3.19604,3.19984,1380784.3215365,0
+IGD.US,D,20100701,000000,3.16404,3.17012,3.04733,3.08693,1776950.0796971,0
+IGD.US,D,20100702,000000,3.08379,3.16404,3.06574,3.07173,812180.97738176,0
+IGD.US,D,20100706,000000,3.12111,3.13356,3.07173,3.08379,1015109.8628176,0
+IGD.US,D,20100707,000000,3.09016,3.15151,3.08379,3.1457,810526.68012306,0
+IGD.US,D,20100708,000000,3.15787,3.16689,3.11789,3.1457,1460492.8072122,0
+IGD.US,D,20100709,000000,3.1457,3.17012,3.13612,3.15787,760276.47949624,0
+IGD.US,D,20100712,000000,3.15444,3.17362,3.13356,3.15151,772755.84093021,0
+IGD.US,D,20100713,000000,3.18247,3.21913,3.17933,3.20991,1219883.642459,0
+IGD.US,D,20100714,000000,3.21314,3.22567,3.20716,3.21314,703681.82248265,0
+IGD.US,D,20100715,000000,3.23755,3.23755,3.19481,3.21913,986031.71864089,0
+IGD.US,D,20100716,000000,3.22567,3.22567,3.20716,3.21683,1139216.9069391,0
+IGD.US,D,20100719,000000,3.22871,3.24391,3.21314,3.24391,700288.98622071,0
+IGD.US,D,20100720,000000,3.22567,3.24391,3.20991,3.24106,936139.54542843,0
+IGD.US,D,20100721,000000,3.27457,3.27457,3.19802,3.23146,1081774.5673708,0
+IGD.US,D,20100722,000000,3.26204,3.28997,3.25652,3.28721,1193917.1777219,0
+IGD.US,D,20100723,000000,3.28721,3.31789,3.28094,3.3117,776623.59002706,0
+IGD.US,D,20100726,000000,3.32414,3.33952,3.30564,3.33023,867681.54473793,0
+IGD.US,D,20100727,000000,3.35814,3.35814,3.33621,3.35483,834531.36523389,0
+IGD.US,D,20100728,000000,3.36708,3.36708,3.34551,3.35483,866203.102121,0
+IGD.US,D,20100729,000000,3.37268,3.37599,3.33023,3.36366,904940.61533263,0
+IGD.US,D,20100730,000000,3.34551,3.39774,3.33023,3.3948,1148213.9252574,0
+IGD.US,D,20100802,000000,3.3853,3.41618,3.38236,3.3853,919914.58542722,0
+IGD.US,D,20100803,000000,3.3853,3.3948,3.35148,3.38236,1191149.8364132,0
+IGD.US,D,20100804,000000,3.37923,3.3948,3.37002,3.37923,842275.28760208,0
+IGD.US,D,20100805,000000,3.35148,3.37268,3.35148,3.36708,800001.72716277,0
+IGD.US,D,20100806,000000,3.33952,3.37002,3.33952,3.37002,719543.48996048,0
+IGD.US,D,20100809,000000,3.38236,3.38825,3.36708,3.38236,841322.3028668,0
+IGD.US,D,20100810,000000,3.35483,3.37599,3.34551,3.37599,868292.29738595,0
+IGD.US,D,20100811,000000,3.35483,3.36366,3.29947,3.31789,1060698.3359051,0
+IGD.US,D,20100812,000000,3.30203,3.32414,3.28378,3.28997,842882.88118467,0
+IGD.US,D,20100813,000000,3.2931,3.30564,3.28378,3.2931,626240.49275723,0
+IGD.US,D,20100816,000000,3.29947,3.33023,3.28094,3.33023,830010.74261672,0
+IGD.US,D,20100817,000000,3.33621,3.36061,3.32414,3.34551,1077654.0930403,0
+IGD.US,D,20100818,000000,3.35148,3.35814,3.33023,3.34551,1005485.2435022,0
+IGD.US,D,20100819,000000,3.36061,3.36061,3.3117,3.32718,1374872.6571124,0
+IGD.US,D,20100820,000000,3.33023,3.34551,3.31789,3.33621,1059711.6544719,0
+IGD.US,D,20100823,000000,3.33023,3.36061,3.3117,3.3117,972614.11477696,0
+IGD.US,D,20100824,000000,3.30564,3.3117,3.2779,3.28721,837091.26124655,0
+IGD.US,D,20100825,000000,3.26204,3.28721,3.25293,3.27173,967677.54854606,0
+IGD.US,D,20100826,000000,3.28721,3.29947,3.26204,3.27457,751408.98286006,0
+IGD.US,D,20100827,000000,3.29947,3.32035,3.27173,3.31789,750402.29401263,0
+IGD.US,D,20100830,000000,3.29947,3.32414,3.29947,3.30849,705105.50796562,0
+IGD.US,D,20100831,000000,3.31086,3.32015,3.28874,3.30487,972786.8103533,0
+IGD.US,D,20100901,000000,3.30203,3.3326,3.2931,3.32035,1158063.8912394,0
+IGD.US,D,20100902,000000,3.31789,3.35483,3.31789,3.35483,560133.88976161,0
+IGD.US,D,20100903,000000,3.37002,3.38236,3.35483,3.36366,588821.36284787,0
+IGD.US,D,20100907,000000,3.35483,3.35483,3.30849,3.32718,865141.65613961,0
+IGD.US,D,20100908,000000,3.34209,3.34551,3.30849,3.33621,919019.51689132,0
+IGD.US,D,20100909,000000,3.35483,3.37268,3.34551,3.35483,562530.5673942,0
+IGD.US,D,20100910,000000,3.36708,3.37268,3.35483,3.36366,832642.24411225,0
+IGD.US,D,20100913,000000,3.37002,3.38825,3.36366,3.38236,763608.24049338,0
+IGD.US,D,20100914,000000,3.3853,3.39157,3.37002,3.38825,891533.54168678,0
+IGD.US,D,20100915,000000,3.39157,3.40999,3.37923,3.40999,890898.56953717,0
+IGD.US,D,20100916,000000,3.41313,3.41313,3.39774,3.40705,685506.66609501,0
+IGD.US,D,20100917,000000,3.42263,3.43753,3.40705,3.43753,857548.31588982,0
+IGD.US,D,20100920,000000,3.44703,3.45891,3.43753,3.45891,816414.12504562,0
+IGD.US,D,20100921,000000,3.47163,3.47466,3.45302,3.46544,1171966.9381564,0
+IGD.US,D,20100922,000000,3.4776,3.48683,3.45007,3.47163,819041.41445391,0
+IGD.US,D,20100923,000000,3.46233,3.4776,3.45302,3.47163,1091873.0464993,0
+IGD.US,D,20100924,000000,3.48332,3.51133,3.48332,3.51133,887901.66947466,0
+IGD.US,D,20100927,000000,3.52063,3.53278,3.51133,3.51427,905142.79551956,0
+IGD.US,D,20100928,000000,3.53022,3.53629,3.51759,3.53629,1104073.3571543,0
+IGD.US,D,20100929,000000,3.54561,3.56375,3.52063,3.56375,1003892.0215083,0
+IGD.US,D,20100930,000000,3.57542,3.59452,3.55329,3.56298,1206453.4023334,0
+IGD.US,D,20101001,000000,3.55728,3.55728,3.53278,3.55415,820536.70541977,0
+IGD.US,D,20101004,000000,3.5515,3.55415,3.46233,3.4681,1225522.5742352,0
+IGD.US,D,20101005,000000,3.50229,3.51759,3.49013,3.49614,843208.26492302,0
+IGD.US,D,20101006,000000,3.50515,3.50515,3.4776,3.49013,897317.79047224,0
+IGD.US,D,20101007,000000,3.50229,3.50829,3.48056,3.49271,726518.7064096,0
+IGD.US,D,20101008,000000,3.49614,3.51133,3.47466,3.48056,939610.30530407,0
+IGD.US,D,20101011,000000,3.48332,3.49271,3.4681,3.4776,802342.59463958,0
+IGD.US,D,20101012,000000,3.48332,3.50229,3.47466,3.49934,858509.72479956,0
+IGD.US,D,20101013,000000,3.51133,3.55728,3.50829,3.53924,856076.19140373,0
+IGD.US,D,20101014,000000,3.5515,3.55728,3.542,3.5515,774966.13370296,0
+IGD.US,D,20101015,000000,3.57608,3.57903,3.54835,3.55728,903700.15564407,0
+IGD.US,D,20101018,000000,3.54835,3.56982,3.54835,3.56659,896820.76417938,0
+IGD.US,D,20101019,000000,3.56659,3.56659,3.52681,3.53629,1224918.139718,0
+IGD.US,D,20101020,000000,3.5515,3.57903,3.542,3.5515,1156509.6310524,0
+IGD.US,D,20101021,000000,3.57903,3.58844,3.53629,3.5515,1265065.649129,0
+IGD.US,D,20101022,000000,3.55415,3.57903,3.54561,3.56982,868070.10978469,0
+IGD.US,D,20101025,000000,3.57903,3.59735,3.57608,3.59119,813502.51974945,0
+IGD.US,D,20101026,000000,3.57903,3.59479,3.55415,3.5852,896766.00704542,0
+IGD.US,D,20101027,000000,3.5852,3.59119,3.5606,3.59119,826541.03576289,0
+IGD.US,D,20101028,000000,3.6005,3.60989,3.57608,3.60989,862630.19913007,0
+IGD.US,D,20101029,000000,3.60828,3.62157,3.60524,3.60524,863215.67925473,0
+IGD.US,D,20101101,000000,3.59479,3.62186,3.5515,3.56659,927796.4536521,0
+IGD.US,D,20101102,000000,3.58377,3.5929,3.57448,3.58682,964551.12680127,0
+IGD.US,D,20101103,000000,3.57903,3.59119,3.55415,3.57608,678963.18858672,0
+IGD.US,D,20101104,000000,3.58226,3.62528,3.58226,3.62528,1040382.3861839,0
+IGD.US,D,20101105,000000,3.61597,3.62186,3.60373,3.62186,809240.94049679,0
+IGD.US,D,20101108,000000,3.60989,3.61275,3.59735,3.6005,836288.85862967,0
+IGD.US,D,20101109,000000,3.61597,3.6193,3.59119,3.60677,1025878.0638152,0
+IGD.US,D,20101110,000000,3.60677,3.61275,3.58844,3.59735,775446.31164691,0
+IGD.US,D,20101111,000000,3.59735,3.6005,3.56659,3.58844,853840.62610761,0
+IGD.US,D,20101112,000000,3.57305,3.5852,3.52063,3.52681,742716.28784384,0
+IGD.US,D,20101115,000000,3.54835,3.56375,3.542,3.54561,761732.80865523,0
+IGD.US,D,20101116,000000,3.51427,3.542,3.41313,3.4681,1448467.2981772,0
+IGD.US,D,20101117,000000,3.50829,3.50829,3.4681,3.48332,760621.87064892,0
+IGD.US,D,20101118,000000,3.52063,3.53629,3.51133,3.52063,706572.36734269,0
+IGD.US,D,20101119,000000,3.52681,3.55415,3.52063,3.5515,700774.42927371,0
+IGD.US,D,20101122,000000,3.55728,3.58226,3.53022,3.58226,724127.29388605,0
+IGD.US,D,20101123,000000,3.55415,3.56375,3.52063,3.53278,907334.13389979,0
+IGD.US,D,20101124,000000,3.54835,3.56659,3.53278,3.53629,695536.69880604,0
+IGD.US,D,20101126,000000,3.52376,3.53022,3.50515,3.51759,357803.12071218,0
+IGD.US,D,20101129,000000,3.50515,3.53629,3.47466,3.53278,815996.07538827,0
+IGD.US,D,20101130,000000,3.52776,3.54693,3.50543,3.52443,1179858.2835775,0
+IGD.US,D,20101201,000000,3.51759,3.53278,3.48683,3.50229,846565.29844352,0
+IGD.US,D,20101202,000000,3.48332,3.52063,3.48332,3.51427,826873.79065388,0
+IGD.US,D,20101203,000000,3.50229,3.52063,3.49271,3.52063,731935.45058445,0
+IGD.US,D,20101206,000000,3.50229,3.51133,3.47466,3.48683,1121713.5784642,0
+IGD.US,D,20101207,000000,3.51133,3.51133,3.45302,3.46233,1130289.3880598,0
+IGD.US,D,20101208,000000,3.47466,3.48332,3.41618,3.43185,1089022.5164679,0
+IGD.US,D,20101209,000000,3.45577,3.45891,3.41313,3.44087,896361.64667155,0
+IGD.US,D,20101210,000000,3.43185,3.45891,3.42823,3.43451,981283.64331343,0
+IGD.US,D,20101213,000000,3.44087,3.45577,3.38825,3.3948,1242350.9157317,0
+IGD.US,D,20101214,000000,3.40364,3.41618,3.3853,3.3948,906586.48841686,0
+IGD.US,D,20101215,000000,3.37002,3.41313,3.36061,3.37599,1088738.20058,0
+IGD.US,D,20101216,000000,3.37553,3.38207,3.35424,3.3665,852508.55352184,0
+IGD.US,D,20101217,000000,3.36061,3.38236,3.34209,3.34209,1139590.7296805,0
+IGD.US,D,20101220,000000,3.35814,3.37268,3.33621,3.35148,1003218.0875518,0
+IGD.US,D,20101221,000000,3.36708,3.36708,3.33621,3.34209,1106701.6995845,0
+IGD.US,D,20101222,000000,3.34551,3.37923,3.34551,3.37268,942267.07932297,0
+IGD.US,D,20101223,000000,3.37268,3.42263,3.37002,3.3853,1038975.5490498,0
+IGD.US,D,20101227,000000,3.39157,3.42263,3.38825,3.41313,873721.6778225,0
+IGD.US,D,20101228,000000,3.41313,3.41919,3.38825,3.3948,1050866.2712937,0
+IGD.US,D,20101229,000000,3.36328,3.38294,3.34105,3.34419,1083963.7997074,0
+IGD.US,D,20101230,000000,3.33782,3.34419,3.30564,3.33782,1250162.2314956,0
+IGD.US,D,20101231,000000,3.34095,3.34095,3.33051,3.33725,956849.32530537,0
+IGD.US,D,20110103,000000,3.36061,3.37268,3.34855,3.36366,1143058.3304906,0
+IGD.US,D,20110104,000000,3.35148,3.35814,3.32414,3.34551,950734.42767251,0
+IGD.US,D,20110105,000000,3.34855,3.37268,3.33621,3.34551,993865.14786266,0
+IGD.US,D,20110106,000000,3.35814,3.36061,3.31789,3.32718,1116842.2995853,0
+IGD.US,D,20110107,000000,3.33621,3.34209,3.31789,3.33023,636325.28260221,0
+IGD.US,D,20110110,000000,3.32414,3.32718,3.30564,3.3117,905131.21227968,0
+IGD.US,D,20110111,000000,3.33621,3.33952,3.30849,3.31503,658158.63674715,0
+IGD.US,D,20110112,000000,3.3326,3.34209,3.31789,3.32035,923555.93483558,0
+IGD.US,D,20110113,000000,3.33952,3.34551,3.31503,3.32035,876815.45589127,0
+IGD.US,D,20110114,000000,3.3326,3.33952,3.32414,3.3326,971477.90424728,0
+IGD.US,D,20110118,000000,3.33184,3.35065,3.3196,3.33526,1199727.7520525,0
+IGD.US,D,20110119,000000,3.35065,3.37249,3.34154,3.36328,1257726.0871347,0
+IGD.US,D,20110120,000000,3.36366,3.36708,3.34209,3.36366,885206.98667071,0
+IGD.US,D,20110121,000000,3.36708,3.40364,3.36708,3.40364,787976.21812759,0
+IGD.US,D,20110124,000000,3.40705,3.42823,3.3948,3.39774,1013919.9481756,0
+IGD.US,D,20110125,000000,3.41313,3.41313,3.39774,3.40364,828857.68373814,0
+IGD.US,D,20110126,000000,3.41919,3.43451,3.40999,3.43185,1132111.1157858,0
+IGD.US,D,20110127,000000,3.43185,3.44703,3.41919,3.44371,944162.51857545,0
+IGD.US,D,20110128,000000,3.44371,3.44703,3.39774,3.40364,1239309.7887534,0
+IGD.US,D,20110131,000000,3.41579,3.45378,3.41247,3.4232,1245898.5461993,0
+IGD.US,D,20110201,000000,3.41919,3.43185,3.3948,3.40364,1147598.9605221,0
+IGD.US,D,20110202,000000,3.40999,3.42263,3.3853,3.38825,840100.79757077,0
+IGD.US,D,20110203,000000,3.38806,3.40039,3.36023,3.37249,820326.10105837,0
+IGD.US,D,20110204,000000,3.37599,3.37599,3.35483,3.36061,729769.3847276,0
+IGD.US,D,20110207,000000,3.36366,3.3853,3.36061,3.36366,879232.14093818,0
+IGD.US,D,20110208,000000,3.37268,3.3948,3.37002,3.39157,823608.37003059,0
+IGD.US,D,20110209,000000,3.38825,3.3948,3.37599,3.38825,914963.27689101,0
+IGD.US,D,20110210,000000,3.38806,3.39157,3.36954,3.38207,1149027.9111142,0
+IGD.US,D,20110211,000000,3.37885,3.40686,3.37249,3.40686,803767.33314435,0
+IGD.US,D,20110214,000000,3.40999,3.40999,3.3853,3.3948,1026069.7137841,0
+IGD.US,D,20110215,000000,3.40364,3.40705,3.37268,3.37923,1081162.761701,0
+IGD.US,D,20110216,000000,3.38207,3.40686,3.38207,3.38806,1230372.7926779,0
+IGD.US,D,20110218,000000,3.41919,3.42833,3.41303,3.41303,723848.24310722,0
+IGD.US,D,20110222,000000,3.39756,3.42833,3.38207,3.38207,1552679.6013002,0
+IGD.US,D,20110223,000000,3.39157,3.40354,3.37249,3.38207,1073373.559395,0
+IGD.US,D,20110224,000000,3.37249,3.39432,3.37249,3.37885,1022404.1448741,0
+IGD.US,D,20110225,000000,3.3853,3.40991,3.3853,3.40039,650991.77032917,0
+IGD.US,D,20110228,000000,3.4116,3.42746,3.40858,3.41816,1106813.3198961,0
+IGD.US,D,20110301,000000,3.44381,3.44381,3.37809,3.38151,1482252.4498308,0
+IGD.US,D,20110302,000000,3.38151,3.40971,3.38151,3.38463,854970.51850646,0
+IGD.US,D,20110303,000000,3.40325,3.42814,3.40013,3.40013,940785.47764061,0
+IGD.US,D,20110304,000000,3.40354,3.41303,3.40039,3.40686,859527.99688685,0
+IGD.US,D,20110307,000000,3.41919,3.43202,3.39432,3.39756,1104915.7745999,0
+IGD.US,D,20110308,000000,3.39756,3.40354,3.3853,3.40039,1080033.9223239,0
+IGD.US,D,20110309,000000,3.39432,3.40686,3.3853,3.40354,631033.84802238,0
+IGD.US,D,20110310,000000,3.38463,3.40013,3.37201,3.37809,1386158.9448391,0
+IGD.US,D,20110311,000000,3.3626,3.37809,3.35016,3.35341,1178015.4954154,0
+IGD.US,D,20110314,000000,3.35424,3.35424,3.32291,3.32624,1102191.6071855,0
+IGD.US,D,20110315,000000,3.28274,3.30449,3.24542,3.30107,1565947.6760675,0
+IGD.US,D,20110316,000000,3.30449,3.30734,3.23582,3.24875,1478801.6973695,0
+IGD.US,D,20110317,000000,3.26945,3.30136,3.26945,3.30136,1406629.6887659,0
+IGD.US,D,20110318,000000,3.32814,3.34666,3.30904,3.3156,970297.4668017,0
+IGD.US,D,20110321,000000,3.34401,3.37809,3.34401,3.36879,934207.2504127,0
+IGD.US,D,20110322,000000,3.37809,3.38463,3.36585,3.37809,883910.71682637,0
+IGD.US,D,20110323,000000,3.37885,3.40354,3.37249,3.40039,949068.54717394,0
+IGD.US,D,20110324,000000,3.41273,3.42253,3.40971,3.41273,784667.62361022,0
+IGD.US,D,20110325,000000,3.40971,3.42509,3.40668,3.41273,803387.19227206,0
+IGD.US,D,20110328,000000,3.42253,3.44096,3.41893,3.42253,927321.54081717,0
+IGD.US,D,20110329,000000,3.42814,3.43762,3.42509,3.43451,922171.21115947,0
+IGD.US,D,20110330,000000,3.43451,3.44742,3.43451,3.44096,1092957.6589605,0
+IGD.US,D,20110331,000000,3.44323,3.44656,3.43298,3.44656,1118422.8853175,0
+IGD.US,D,20110401,000000,3.43175,3.45635,3.43175,3.43762,863151.44492451,0
+IGD.US,D,20110404,000000,3.43762,3.44096,3.41893,3.42509,800010.15133723,0
+IGD.US,D,20110405,000000,3.43697,3.45235,3.41456,3.45235,892907.73514481,0
+IGD.US,D,20110406,000000,3.45928,3.46613,3.44096,3.45368,865554.44068794,0
+IGD.US,D,20110407,000000,3.45568,3.46213,3.44,3.45235,829808.56242979,0
+IGD.US,D,20110408,000000,3.45881,3.46526,3.44959,3.45568,541661.7812244,0
+IGD.US,D,20110411,000000,3.45928,3.46613,3.43762,3.45037,895164.36087707,0
+IGD.US,D,20110412,000000,3.44485,3.46431,3.43221,3.45482,1055218.4104218,0
+IGD.US,D,20110413,000000,3.45635,3.4687,3.43762,3.44742,728740.58242221,0
+IGD.US,D,20110414,000000,3.45368,3.45368,3.43175,3.43762,719527.69463336,0
+IGD.US,D,20110415,000000,3.45235,3.46213,3.44628,3.46213,804403.35831575,0
+IGD.US,D,20110418,000000,3.44959,3.45235,3.43373,3.44959,1190055.746756,0
+IGD.US,D,20110419,000000,3.45235,3.4778,3.45235,3.47494,980175.86437253,0
+IGD.US,D,20110420,000000,3.47494,3.50342,3.4681,3.4778,1246971.5754206,0
+IGD.US,D,20110421,000000,3.49707,3.50342,3.48388,3.49338,872455.94561057,0
+IGD.US,D,20110425,000000,3.50013,3.50676,3.48797,3.50013,880742.17420932,0
+IGD.US,D,20110426,000000,3.50342,3.51285,3.49082,3.49082,985768.46318915,0
+IGD.US,D,20110427,000000,3.49082,3.51285,3.49082,3.49963,888235.47738745,0
+IGD.US,D,20110428,000000,3.50932,3.52215,3.50342,3.50618,874091.28847673,0
+IGD.US,D,20110429,000000,3.50819,3.54228,3.50819,3.54228,1194133.0471923,0
+IGD.US,D,20110502,000000,3.55681,3.55681,3.52215,3.52519,1223706.1116182,0
+IGD.US,D,20110503,000000,3.52138,3.53099,3.49584,3.50229,1014217.953347,0
+IGD.US,D,20110504,000000,3.50342,3.51911,3.48076,3.48076,681436.7368112,0
+IGD.US,D,20110505,000000,3.47371,3.48624,3.46727,3.47979,898391.87271532,0
+IGD.US,D,20110506,000000,3.48995,3.51218,3.47371,3.47714,833643.66785065,0
+IGD.US,D,20110509,000000,3.49082,3.50342,3.4778,3.49338,841371.79489173,0
+IGD.US,D,20110510,000000,3.50932,3.51285,3.49963,3.51285,840606.24803809,0
+IGD.US,D,20110511,000000,3.50849,3.51514,3.47979,3.48995,1014936.1142194,0
+IGD.US,D,20110512,000000,3.49707,3.50618,3.48076,3.50342,618283.85998403,0
+IGD.US,D,20110513,000000,3.51218,3.52443,3.48624,3.50229,807797.24759948,0
+IGD.US,D,20110516,000000,3.50342,3.51597,3.49963,3.51285,656079.97170026,0
+IGD.US,D,20110517,000000,3.50543,3.51788,3.49584,3.50229,893223.64168689,0
+IGD.US,D,20110518,000000,3.51597,3.55349,3.51285,3.52832,1535099.4022335,0
+IGD.US,D,20110519,000000,3.544,3.56014,3.54095,3.56014,1056624.1945342,0
+IGD.US,D,20110520,000000,3.55292,3.55292,3.52443,3.53099,958798.46867,0
+IGD.US,D,20110523,000000,3.51285,3.51911,3.50342,3.51911,840417.75713465,0
+IGD.US,D,20110524,000000,3.51218,3.54029,3.51218,3.52443,696890.88484974,0
+IGD.US,D,20110525,000000,3.52138,3.55292,3.51514,3.55017,979434.53702045,0
+IGD.US,D,20110526,000000,3.54693,3.55957,3.53735,3.55957,893587.98723209,0
+IGD.US,D,20110527,000000,3.5628,3.57874,3.55017,3.57561,937755.93390207,0
+IGD.US,D,20110531,000000,3.59785,3.60809,3.5814,3.60487,1293437.2156732,0
+IGD.US,D,20110601,000000,3.58217,3.60438,3.57561,3.59765,1323634.7220306,0
+IGD.US,D,20110602,000000,3.58835,3.59765,3.56925,3.58217,737612.29114563,0
+IGD.US,D,20110603,000000,3.56622,3.58835,3.55957,3.57239,695720.97762224,0
+IGD.US,D,20110606,000000,3.57561,3.57561,3.54693,3.55292,705269.7793675,0
+IGD.US,D,20110607,000000,3.55007,3.57581,3.54693,3.55633,839793.31520313,0
+IGD.US,D,20110608,000000,3.54332,3.55633,3.52082,3.52405,835006.27806882,0
+IGD.US,D,20110609,000000,3.5309,3.55007,3.52746,3.54029,619126.27742957,0
+IGD.US,D,20110610,000000,3.54029,3.55007,3.48255,3.50485,1271203.7132416,0
+IGD.US,D,20110613,000000,3.48995,3.48995,3.44143,3.45083,1531697.0887753,0
+IGD.US,D,20110614,000000,3.44836,3.51514,3.44836,3.51218,673760.20783867,0
+IGD.US,D,20110615,000000,3.49926,3.49926,3.44836,3.46727,991250.49471604,0
+IGD.US,D,20110616,000000,3.45102,3.48066,3.41237,3.43202,1039266.1830686,0
+IGD.US,D,20110617,000000,3.46649,3.47258,3.42746,3.43734,786161.86155426,0
+IGD.US,D,20110620,000000,3.44485,3.48624,3.4287,3.46727,896693.34854073,0
+IGD.US,D,20110621,000000,3.4987,3.52082,3.48255,3.52082,879001.52916246,0
+IGD.US,D,20110622,000000,3.51444,3.55957,3.50485,3.52746,884092.88959897,0
+IGD.US,D,20110623,000000,3.50485,3.51124,3.46649,3.51124,1120903.8046945,0
+IGD.US,D,20110624,000000,3.52746,3.52746,3.47258,3.48255,743657.68933924,0
+IGD.US,D,20110627,000000,3.49205,3.50485,3.47589,3.4987,573768.41611778,0
+IGD.US,D,20110628,000000,3.52082,3.53354,3.51444,3.52746,557602.42533775,0
+IGD.US,D,20110629,000000,3.54029,3.55283,3.53354,3.54693,987422.76044785,0
+IGD.US,D,20110630,000000,3.56288,3.56963,3.55254,3.56288,1054387.5762161,0
+IGD.US,D,20110701,000000,3.57989,3.58986,3.56041,3.58643,852368.50162153,0
+IGD.US,D,20110705,000000,3.58986,3.59954,3.57989,3.59593,720598.61781102,0
+IGD.US,D,20110706,000000,3.59566,3.59566,3.56935,3.58244,702431.88559782,0
+IGD.US,D,20110707,000000,3.59954,3.60278,3.58322,3.58986,791258.48709982,0
+IGD.US,D,20110708,000000,3.57362,3.57362,3.53771,3.55377,845404.86841228,0
+IGD.US,D,20110711,000000,3.55007,3.55007,3.51124,3.52405,924175.11165805,0
+IGD.US,D,20110712,000000,3.51788,3.53771,3.50849,3.52481,993026.94250433,0
+IGD.US,D,20110713,000000,3.51769,3.54332,3.51769,3.52082,805005.68678931,0
+IGD.US,D,20110714,000000,3.5309,3.54332,3.4987,3.50165,859769.13888065,0
+IGD.US,D,20110715,000000,3.52481,3.53135,3.50515,3.52148,572631.15256629,0
+IGD.US,D,20110718,000000,3.51124,3.51124,3.44371,3.48881,1592435.3865991,0
+IGD.US,D,20110719,000000,3.49384,3.51711,3.49384,3.51036,744058.89064766,0
+IGD.US,D,20110720,000000,3.52082,3.54029,3.50819,3.50819,782873.27445121,0
+IGD.US,D,20110721,000000,3.52746,3.55633,3.52405,3.54693,780552.41438872,0
+IGD.US,D,20110722,000000,3.54751,3.56669,3.53135,3.56375,910874.39321469,0
+IGD.US,D,20110725,000000,3.53771,3.544,3.50849,3.53451,1306688.4420918,0
+IGD.US,D,20110726,000000,3.542,3.542,3.51921,3.53584,875047.43227743,0
+IGD.US,D,20110727,000000,3.52795,3.52795,3.47268,3.47599,1262686.8728672,0
+IGD.US,D,20110728,000000,3.4777,3.51341,3.47125,3.47125,1042457.8921654,0
+IGD.US,D,20110729,000000,3.45064,3.4777,3.43022,3.46431,1399896.6673323,0
+IGD.US,D,20110801,000000,3.50515,3.50849,3.44693,3.49225,950971.35757907,0
+IGD.US,D,20110802,000000,3.46288,3.50573,3.43298,3.43298,1141077.5964719,0
+IGD.US,D,20110803,000000,3.44067,3.44361,3.28804,3.37211,2433123.7703381,0
+IGD.US,D,20110804,000000,3.33033,3.34332,3.17933,3.20249,2674117.2880509,0
+IGD.US,D,20110805,000000,3.20981,3.26508,2.98274,3.15444,3137789.1151885,0
+IGD.US,D,20110808,000000,2.9892,2.99272,2.79435,2.82065,3446677.2669251,0
+IGD.US,D,20110809,000000,2.83347,3.01808,2.77505,3.01808,2256185.5691411,0
+IGD.US,D,20110810,000000,2.98626,3.03146,2.94372,2.96071,1948439.946065,0
+IGD.US,D,20110811,000000,2.9667,3.1064,2.9667,3.08332,1212078.6448261,0
+IGD.US,D,20110812,000000,3.09709,3.13393,3.09111,3.13041,838022.13252388,0
+IGD.US,D,20110815,000000,3.20363,3.27818,3.17087,3.27457,1365564.9973609,0
+IGD.US,D,20110816,000000,3.23573,3.27818,3.21693,3.24552,1189807.2336094,0
+IGD.US,D,20110817,000000,3.2779,3.29755,3.23858,3.26441,619162.08017102,0
+IGD.US,D,20110818,000000,3.12367,3.16641,3.09452,3.15321,1505017.7282748,0
+IGD.US,D,20110819,000000,3.09709,3.16641,3.07419,3.07419,832459.01831786,0
+IGD.US,D,20110822,000000,3.13678,3.15634,3.05178,3.06805,1019411.4568988,0
+IGD.US,D,20110823,000000,3.1008,3.16309,3.08456,3.16309,977705.47521348,0
+IGD.US,D,20110824,000000,3.14334,3.20249,3.14334,3.17933,667784.30908432,0
+IGD.US,D,20110825,000000,3.19955,3.22159,3.14989,3.17628,738207.24846654,0
+IGD.US,D,20110826,000000,3.16641,3.23203,3.14334,3.22159,863106.16498681,0
+IGD.US,D,20110829,000000,3.2513,3.29415,3.2513,3.27143,1049842.7340974,0
+IGD.US,D,20110830,000000,3.26441,3.29755,3.2513,3.28416,1010044.8279262,0
+IGD.US,D,20110831,000000,3.30963,3.34095,3.29613,3.30963,1057450.8166524,0
+IGD.US,D,20110901,000000,3.3043,3.31047,3.26109,3.26441,1035061.4669934,0
+IGD.US,D,20110902,000000,3.19348,3.23127,3.17353,3.1837,605678.13593325,0
+IGD.US,D,20110906,000000,3.08151,3.16746,3.05512,3.16432,1560499.3412385,0
+IGD.US,D,20110907,000000,3.17343,3.22691,3.14941,3.22691,1190870.7856344,0
+IGD.US,D,20110908,000000,3.19432,3.21067,3.17097,3.18066,563037.07088332,0
+IGD.US,D,20110909,000000,3.16432,3.16432,3.10163,3.13165,946325.42536688,0
+IGD.US,D,20110912,000000,3.11379,3.13041,3.06509,3.11741,748665.86105301,0
+IGD.US,D,20110913,000000,3.11379,3.13041,3.09709,3.12367,619033.61151058,0
+IGD.US,D,20110914,000000,3.14665,3.15321,3.10393,3.12055,796774.21532452,0
+IGD.US,D,20110915,000000,3.15985,3.20249,3.14989,3.19565,987999.81639804,0
+IGD.US,D,20110916,000000,3.22444,3.23706,3.19766,3.20107,771577.50952824,0
+IGD.US,D,20110919,000000,3.16935,3.18626,3.13678,3.17933,605192.69288026,0
+IGD.US,D,20110920,000000,3.19253,3.20249,3.14665,3.15985,594883.60939039,0
+IGD.US,D,20110921,000000,3.17316,3.17316,3.09709,3.09709,760182.76055543,0
+IGD.US,D,20110922,000000,3.02558,3.03222,2.95313,2.98274,1613901.2361334,0
+IGD.US,D,20110923,000000,2.98238,3.02558,2.9722,3.01561,756774.12896638,0
+IGD.US,D,20110926,000000,3.05198,3.06129,2.99879,3.04476,827395.03644831,0
+IGD.US,D,20110927,000000,3.09185,3.14143,3.08796,3.09794,1017189.5808862,0
+IGD.US,D,20110928,000000,3.11123,3.13165,3.07173,3.08151,656294.78814888,0
+IGD.US,D,20110929,000000,3.14143,3.15787,3.07173,3.10828,565255.78783053,0
+IGD.US,D,20110930,000000,3.08132,3.10241,3.03232,3.03544,833129.79320886,0
+IGD.US,D,20111003,000000,3.04837,3.04837,2.93242,2.94904,1167889.6377199,0
+IGD.US,D,20111004,000000,2.9254,2.94183,2.81485,2.93868,1761113.6847425,0
+IGD.US,D,20111005,000000,2.93868,3.00239,2.93868,2.99243,785068.82491866,0
+IGD.US,D,20111006,000000,2.99243,3.03925,2.97867,3.03925,952763.60069446,0
+IGD.US,D,20111007,000000,3.04476,3.05512,2.99879,3.00534,483002.14844742,0
+IGD.US,D,20111010,000000,3.03869,3.08151,3.03869,3.07876,517078.98714156,0
+IGD.US,D,20111011,000000,3.06129,3.09185,3.04837,3.07467,638659.83194818,0
+IGD.US,D,20111012,000000,3.10163,3.15417,3.09794,3.10469,783382.93700575,0
+IGD.US,D,20111013,000000,3.08512,3.10469,3.05198,3.10469,653428.46279041,0
+IGD.US,D,20111014,000000,3.13317,3.14295,3.10916,3.12909,640087.72951839,0
+IGD.US,D,20111017,000000,3.12786,3.13165,3.08512,3.10828,959467.13751741,0
+IGD.US,D,20111018,000000,3.10163,3.18066,3.08796,3.17476,853307.79707331,0
+IGD.US,D,20111019,000000,3.18066,3.18455,3.14143,3.15787,763672.4748236,0
+IGD.US,D,20111020,000000,3.15417,3.15787,3.11789,3.14143,645214.89269634,0
+IGD.US,D,20111021,000000,3.17951,3.20962,3.17343,3.18332,608176.95668109,0
+IGD.US,D,20111024,000000,3.18692,3.25007,3.17648,3.24657,931070.29844985,0
+IGD.US,D,20111025,000000,3.24116,3.24116,3.1837,3.20716,1205893.1947321,0
+IGD.US,D,20111026,000000,3.24067,3.26327,3.20629,3.24067,831850.37171343,0
+IGD.US,D,20111027,000000,3.30687,3.34401,3.30003,3.32377,1537359.1870311,0
+IGD.US,D,20111028,000000,3.33051,3.34401,3.31702,3.34401,1005430.4863682,0
+IGD.US,D,20111031,000000,3.32557,3.32557,3.30107,3.3118,1239201.3275073,0
+IGD.US,D,20111101,000000,3.24116,3.26423,3.2006,3.21987,949520.29352912,0
+IGD.US,D,20111102,000000,3.23022,3.25712,3.20629,3.21703,806639.97663368,0
+IGD.US,D,20111103,000000,3.25805,3.26081,3.2006,3.20716,800759.90286375,0
+IGD.US,D,20111104,000000,3.20363,3.21057,3.1628,3.1837,667410.48634287,0
+IGD.US,D,20111107,000000,3.19614,3.20317,3.13954,3.16641,982826.32026059,0
+IGD.US,D,20111108,000000,3.18692,3.19281,3.15294,3.19281,850469.90330362,0
+IGD.US,D,20111109,000000,3.11599,3.17362,3.10572,3.10572,990587.09097768,0
+IGD.US,D,20111110,000000,3.15615,3.16954,3.11874,3.13564,863055.61994008,0
+IGD.US,D,20111111,000000,3.17362,3.17362,3.1288,3.13288,928549.36424406,0
+IGD.US,D,20111114,000000,3.13602,3.13954,3.10278,3.10278,754936.60591329,0
+IGD.US,D,20111115,000000,3.10916,3.14295,3.10916,3.11912,892718.19121956,0
+IGD.US,D,20111116,000000,3.1064,3.14295,3.09594,3.10278,861041.18922342,0
+IGD.US,D,20111117,000000,3.11276,3.11674,3.03554,3.05274,967918.69053985,0
+IGD.US,D,20111118,000000,3.07477,3.07477,3.03109,3.04134,740990.38510227,0
+IGD.US,D,20111121,000000,2.99908,3.0289,2.97572,3.02596,868060.63258844,0
+IGD.US,D,20111122,000000,3.01598,3.06954,3.01598,3.0289,661503.03400597,0
+IGD.US,D,20111123,000000,3.00382,3.00736,2.98407,2.99045,1014424.3456212,0
+IGD.US,D,20111125,000000,2.99045,3.04134,2.99045,3.02786,922012.20486662,0
+IGD.US,D,20111128,000000,3.07477,3.08835,3.03441,3.04448,1047624.0171502,0
+IGD.US,D,20111129,000000,3.06129,3.0853,3.0382,3.06539,822711.19545107,0
+IGD.US,D,20111130,000000,3.1534,3.17116,3.12824,3.15702,1583740.5855393,0
+IGD.US,D,20111201,000000,3.16954,3.17648,3.11218,3.12623,1112552.2887438,0
+IGD.US,D,20111202,000000,3.14275,3.15294,3.09852,3.10231,1070565.1502361,0
+IGD.US,D,20111205,000000,3.13288,3.14275,3.10231,3.11599,1290491.9136793,0
+IGD.US,D,20111206,000000,3.1217,3.13233,3.09425,3.10811,1054619.2410136,0
+IGD.US,D,20111207,000000,3.10449,3.11485,3.08075,3.11133,954093.56723662,0
+IGD.US,D,20111208,000000,3.09471,3.09471,3.02283,3.03318,1680299.5261696,0
+IGD.US,D,20111209,000000,3.03963,3.0705,3.03318,3.0536,1355014.7718772,0
+IGD.US,D,20111212,000000,3.0382,3.04134,2.99386,3.01085,1167852.7819567,0
+IGD.US,D,20111213,000000,3.01741,3.04134,2.97695,2.99386,988076.68698995,0
+IGD.US,D,20111214,000000,2.97695,2.97695,2.94676,2.95313,1234156.3000302,0
+IGD.US,D,20111215,000000,2.98407,2.99386,2.96071,2.9705,893355.26941276,0
+IGD.US,D,20111216,000000,2.97164,2.97505,2.93726,2.95417,1365329.1204761,0
+IGD.US,D,20111219,000000,2.94998,2.95692,2.90592,2.90973,1206866.1868817,0
+IGD.US,D,20111220,000000,2.93003,2.96786,2.93003,2.96786,1372939.3090749,0
+IGD.US,D,20111221,000000,2.9614,2.97164,2.93403,2.97164,1216460.2685648,0
+IGD.US,D,20111222,000000,2.97164,2.978,2.9614,2.96441,1551935.1148826,0
+IGD.US,D,20111223,000000,2.97164,2.9986,2.96786,2.9986,1191425.7281266,0
+IGD.US,D,20111227,000000,2.978,2.98513,2.9614,2.9614,1565608.6030457,0
+IGD.US,D,20111228,000000,2.95766,2.96786,2.91323,2.93403,1267242.245204,0
+IGD.US,D,20111229,000000,2.92018,2.94751,2.90612,2.91684,2280871.559361,0
+IGD.US,D,20111230,000000,2.91856,2.95377,2.91447,2.95377,1897075.6483664,0
+IGD.US,D,20120103,000000,2.98826,3.00897,2.98826,2.99539,1308152.1424033,0
+IGD.US,D,20120104,000000,2.98513,3.00897,2.97164,3.00232,878400.25371071,0
+IGD.US,D,20120105,000000,2.98826,3.02615,2.97505,3.02283,953643.92692507,0
+IGD.US,D,20120106,000000,3.03631,3.03631,3.01607,3.02615,804451.79731887,0
+IGD.US,D,20120109,000000,3.02929,3.03963,3.01883,3.02929,830774.18342676,0
+IGD.US,D,20120110,000000,3.05682,3.0705,3.0536,3.06005,1115468.1061272,0
+IGD.US,D,20120111,000000,3.06318,3.06318,3.03535,3.05654,845034.20473623,0
+IGD.US,D,20120112,000000,3.04572,3.06318,3.03232,3.04267,1340809.5077018,0
+IGD.US,D,20120113,000000,3.03535,3.03535,3.00772,3.0214,821664.49177498,0
+IGD.US,D,20120117,000000,3.04267,3.06318,3.02833,3.03535,1092817.6070601,0
+IGD.US,D,20120118,000000,3.04343,3.07743,3.04343,3.07743,1217951.3474433,0
+IGD.US,D,20120119,000000,3.08427,3.10837,3.08075,3.10449,853251.98691754,0
+IGD.US,D,20120120,000000,3.11123,3.13233,3.11123,3.13233,1116656.9677473,0
+IGD.US,D,20120123,000000,3.13535,3.16935,3.13535,3.14921,1031123.1654355,0
+IGD.US,D,20120124,000000,3.12834,3.16319,3.12834,3.14941,1121175.4843209,0
+IGD.US,D,20120125,000000,3.1459,3.19432,3.13887,3.19432,770866.71980855,0
+IGD.US,D,20120126,000000,3.20117,3.22559,3.19034,3.21532,1321238.0443981,0
+IGD.US,D,20120127,000000,3.20849,3.22918,3.2045,3.21114,1046641.5478043,0
+IGD.US,D,20120130,000000,3.2045,3.2215,3.18398,3.2215,1301573.9151755,0
+IGD.US,D,20120131,000000,3.24303,3.24675,3.21903,3.23279,1536191.3858473,0
+IGD.US,D,20120201,000000,3.24958,3.27363,3.23963,3.23963,1197518.5123015,0
+IGD.US,D,20120202,000000,3.24229,3.25263,3.21532,3.2215,831164.85451713,0
+IGD.US,D,20120203,000000,3.24609,3.24609,3.21114,3.21532,1037172.7757164,0
+IGD.US,D,20120206,000000,3.21114,3.21114,3.20117,3.21114,715319.81949286,0
+IGD.US,D,20120207,000000,3.22559,3.22559,3.20117,3.21532,652381.75911431,0
+IGD.US,D,20120208,000000,3.21532,3.23963,3.21532,3.2215,937899.1448678,0
+IGD.US,D,20120209,000000,3.22559,3.24229,3.22559,3.23963,903077.81975617,0
+IGD.US,D,20120210,000000,3.22559,3.23554,3.19432,3.19795,1029189.817398,0
+IGD.US,D,20120213,000000,3.21874,3.2215,3.20117,3.21114,766420.86173969,0
+IGD.US,D,20120214,000000,3.21114,3.21114,3.18786,3.2045,669834.54254242,0
+IGD.US,D,20120215,000000,3.22918,3.23242,3.2045,3.2045,756397.1471595,0
+IGD.US,D,20120216,000000,3.21532,3.22918,3.20117,3.21532,1081484.9863739,0
+IGD.US,D,20120217,000000,3.23242,3.24229,3.21114,3.23242,906279.00604924,0
+IGD.US,D,20120221,000000,3.23963,3.26699,3.23963,3.24609,1208583.6654489,0
+IGD.US,D,20120222,000000,3.25263,3.26699,3.23963,3.25263,1008600.082007,0
+IGD.US,D,20120223,000000,3.26317,3.28779,3.24958,3.28047,1057233.8941602,0
+IGD.US,D,20120224,000000,3.2909,3.3081,3.28779,3.3081,788058.35382854,0
+IGD.US,D,20120227,000000,3.28378,3.30497,3.28047,3.29814,1168057.0681872,0
+IGD.US,D,20120228,000000,3.3081,3.31892,3.29814,3.30107,973880.90001069,0
+IGD.US,D,20120229,000000,3.30963,3.32015,3.29575,3.30297,1228553.1709954,0
+IGD.US,D,20120301,000000,3.27694,3.28779,3.25682,3.27694,948318.79564741,0
+IGD.US,D,20120302,000000,3.278,3.278,3.24011,3.25007,904101.35695251,0
+IGD.US,D,20120305,000000,3.24958,3.25263,3.21874,3.21874,1183489.1027679,0
+IGD.US,D,20120306,000000,3.19776,3.20117,3.16944,3.17961,1074587.6935385,0
+IGD.US,D,20120307,000000,3.17686,3.19795,3.15975,3.18786,658358.71089047,0
+IGD.US,D,20120308,000000,3.19776,3.23251,3.19776,3.23251,552754.31293862,0
+IGD.US,D,20120309,000000,3.23242,3.24229,3.22559,3.22918,790453.97843931,0
+IGD.US,D,20120312,000000,3.24229,3.24229,3.21114,3.21114,609296.31886187,0
+IGD.US,D,20120313,000000,3.23554,3.25682,3.22918,3.25682,877220.86928693,0
+IGD.US,D,20120314,000000,3.26317,3.26317,3.22918,3.23554,770818.28080544,0
+IGD.US,D,20120315,000000,3.25263,3.25682,3.23554,3.24958,905348.13477192,0
+IGD.US,D,20120316,000000,3.25263,3.26699,3.25263,3.25986,962971.59409087,0
+IGD.US,D,20120319,000000,3.25986,3.26317,3.25263,3.25986,808929.24604195,0
+IGD.US,D,20120320,000000,3.25263,3.25263,3.23554,3.24609,839393.1669165,0
+IGD.US,D,20120321,000000,3.24958,3.26699,3.23963,3.24609,866588.50810233,0
+IGD.US,D,20120322,000000,3.23963,3.24958,3.23242,3.24229,797565.03470153,0
+IGD.US,D,20120323,000000,3.23963,3.26699,3.23554,3.26699,879962.9380722,0
+IGD.US,D,20120326,000000,3.27363,3.28779,3.27363,3.28779,872688.6634299,0
+IGD.US,D,20120327,000000,3.28047,3.29814,3.28047,3.2909,1087621.9974646,0
+IGD.US,D,20120328,000000,3.29443,3.30107,3.28047,3.28779,1359345.8505692,0
+IGD.US,D,20120329,000000,3.28047,3.28378,3.26317,3.2705,1046839.515904,0
+IGD.US,D,20120330,000000,3.28874,3.30963,3.27107,3.30963,2494094.7859813,0
+IGD.US,D,20120402,000000,3.29897,3.31627,3.26356,3.31627,1170086.2412093,0
+IGD.US,D,20120403,000000,3.29983,3.32035,3.28548,3.29263,595423.80957734,0
+IGD.US,D,20120404,000000,3.25367,3.27173,3.25027,3.26061,986760.40973128,0
+IGD.US,D,20120405,000000,3.25367,3.27875,3.23582,3.24303,697661.69681242,0
+IGD.US,D,20120409,000000,3.21883,3.23251,3.21123,3.21883,561551.25711375,0
+IGD.US,D,20120410,000000,3.21532,3.23582,3.15577,3.16623,1179193.8268174,0
+IGD.US,D,20120411,000000,3.22937,3.23251,3.18776,3.19423,1406927.6939371,0
+IGD.US,D,20120412,000000,3.21123,3.23251,3.21123,3.22159,775701.14292418,0
+IGD.US,D,20120413,000000,3.21541,3.22179,3.19756,3.20849,609615.38446938,0
+IGD.US,D,20120416,000000,3.25007,3.25007,3.19034,3.19034,1070424.0453139,0
+IGD.US,D,20120417,000000,3.2177,3.24958,3.21389,3.23507,1030975.7423826,0
+IGD.US,D,20120418,000000,3.22567,3.25007,3.22567,3.24011,831057.44629282,0
+IGD.US,D,20120419,000000,3.24258,3.25007,3.21123,3.22937,1024451.2192668,0
+IGD.US,D,20120420,000000,3.24303,3.25765,3.24047,3.25367,801561.25245883,0
+IGD.US,D,20120423,000000,3.22179,3.25367,3.19756,3.25027,1106180.4537901,0
+IGD.US,D,20120424,000000,3.24303,3.26423,3.24047,3.26061,834297.59439275,0
+IGD.US,D,20120425,000000,3.27173,3.28228,3.26794,3.27875,1014304.3011353,0
+IGD.US,D,20120426,000000,3.24675,3.30999,3.24675,3.30667,1132226.9481846,0
+IGD.US,D,20120427,000000,3.31398,3.32035,3.30667,3.31398,690378.99799567,0
+IGD.US,D,20120430,000000,3.32757,3.32757,3.30963,3.32015,899199.54044123,0
+IGD.US,D,20120501,000000,3.32444,3.33859,3.30647,3.30647,994119.97913992,0
+IGD.US,D,20120502,000000,3.29263,3.31398,3.27875,3.28548,869423.2428066,0
+IGD.US,D,20120503,000000,3.29575,3.30297,3.26725,3.2781,740493.3588094,0
+IGD.US,D,20120504,000000,3.27173,3.27173,3.24047,3.25367,853412.04623219,0
+IGD.US,D,20120507,000000,3.23279,3.27875,3.23279,3.26794,1811357.5672385,0
+IGD.US,D,20120508,000000,3.25765,3.25765,3.22586,3.25765,878944.66598489,0
+IGD.US,D,20120509,000000,3.23507,3.24229,3.22055,3.23507,1000603.4344052,0
+IGD.US,D,20120510,000000,3.26725,3.27107,3.22814,3.23507,722992.13637819,0
+IGD.US,D,20120511,000000,3.22947,3.24675,3.22179,3.22586,864285.54941058,0
+IGD.US,D,20120514,000000,3.20441,3.20849,3.16926,3.17307,1457430.6197977,0
+IGD.US,D,20120515,000000,3.1837,3.1876,3.15491,3.16926,1317525.0895069,0
+IGD.US,D,20120516,000000,3.1876,3.22179,3.17307,3.17648,1483218.0708277,0
+IGD.US,D,20120517,000000,3.1876,3.1876,3.1063,3.12357,1029568.9052485,0
+IGD.US,D,20120518,000000,3.14457,3.14457,3.06405,3.07411,1245698.472056,0
+IGD.US,D,20120521,000000,3.06405,3.09869,3.05996,3.09205,1651028.6790023,0
+IGD.US,D,20120522,000000,3.10916,3.13755,3.09558,3.10916,1015249.9147179,0
+IGD.US,D,20120523,000000,3.09558,3.11998,3.08512,3.08796,1638952.6249204,0
+IGD.US,D,20120524,000000,3.1063,3.10916,3.07411,3.07789,853700.57420729,0
+IGD.US,D,20120525,000000,3.09309,3.10714,3.0891,3.09614,521114.16670573,0
+IGD.US,D,20120529,000000,3.13755,3.14846,3.11693,3.11998,731248.88036634,0
+IGD.US,D,20120530,000000,3.09869,3.12357,3.09558,3.11693,1424357.3108856,0
+IGD.US,D,20120531,000000,3.1248,3.13535,3.08218,3.09993,1153111.5296815,0
+IGD.US,D,20120601,000000,3.06805,3.07477,3.03594,3.04334,1059041.9326028,0
+IGD.US,D,20120604,000000,3.03925,3.05397,2.96147,2.97876,1996626.2239504,0
+IGD.US,D,20120605,000000,2.98959,3.03925,2.98264,3.03925,705946.87238937,0
+IGD.US,D,20120606,000000,3.06469,3.07477,3.04666,3.06469,851749.32479905,0
+IGD.US,D,20120607,000000,3.08569,3.09614,3.05397,3.05397,744856.02815553,0
+IGD.US,D,20120608,000000,3.06071,3.06071,3.02558,3.05397,637243.51761785,0
+IGD.US,D,20120611,000000,3.06805,3.07477,2.98959,2.99339,1474027.2964968,0
+IGD.US,D,20120612,000000,3.00736,3.02558,2.99339,3.02159,1236656.1738,0
+IGD.US,D,20120613,000000,3.00071,3.02558,3.00071,3.00372,628113.81855175,0
+IGD.US,D,20120614,000000,3.0178,3.0326,2.99662,3.02871,749071.27444867,0
+IGD.US,D,20120615,000000,3.0571,3.0571,3.0178,3.04334,826389.40062269,0
+IGD.US,D,20120618,000000,3.03925,3.06071,3.02871,3.06071,917483.158075,0
+IGD.US,D,20120619,000000,3.06805,3.09309,3.06805,3.0891,678049.16565831,0
+IGD.US,D,20120620,000000,3.09309,3.10714,3.07477,3.09614,692203.88478708,0
+IGD.US,D,20120621,000000,3.09614,3.09993,3.05397,3.0571,784975.10597784,0
+IGD.US,D,20120622,000000,3.07477,3.08569,3.06071,3.08569,643034.08453419,0
+IGD.US,D,20120625,000000,3.04989,3.07164,3.04334,3.06469,615149.0140648,0
+IGD.US,D,20120626,000000,3.08569,3.09614,3.07164,3.08218,594453.97649316,0
+IGD.US,D,20120627,000000,3.09614,3.11399,3.09614,3.10364,461553.14726201,0
+IGD.US,D,20120628,000000,3.09614,3.10714,3.08569,3.10714,594463.45368943,0
+IGD.US,D,20120629,000000,3.13213,3.16053,3.13213,3.14628,1815468.5643728,0
+IGD.US,D,20120702,000000,3.13213,3.13213,3.09993,3.13213,1024996.6845628,0
+IGD.US,D,20120703,000000,3.12824,3.14628,3.1248,3.13887,489803.6162984,0
+IGD.US,D,20120705,000000,3.13887,3.16053,3.1248,3.14969,755508.39675445,0
+IGD.US,D,20120706,000000,3.11399,3.1216,3.07886,3.10364,1539645.2973739,0
+IGD.US,D,20120709,000000,3.09993,3.11789,3.09993,3.11059,626067.79718089,0
+IGD.US,D,20120710,000000,3.1248,3.13213,3.0891,3.09614,611607.70172809,0
+IGD.US,D,20120711,000000,3.09614,3.1216,3.09614,3.10364,610803.19306759,0
+IGD.US,D,20120712,000000,3.07477,3.10364,3.07164,3.09309,677327.84572055,0
+IGD.US,D,20120713,000000,3.0891,3.11789,3.0891,3.11789,815829.69794277,0
+IGD.US,D,20120716,000000,3.1216,3.12824,3.11059,3.12824,1045761.2215736,0
+IGD.US,D,20120717,000000,3.13887,3.13887,3.11399,3.1216,1469191.8203593,0
+IGD.US,D,20120718,000000,3.12824,3.14628,3.1216,3.13213,1063785.795843,0
+IGD.US,D,20120719,000000,3.14628,3.17116,3.13535,3.17116,1023873.1102948,0
+IGD.US,D,20120720,000000,3.14969,3.16413,3.14628,3.16053,850242.45059333,0
+IGD.US,D,20120723,000000,3.14267,3.14267,3.09614,3.1216,1154920.6211459,0
+IGD.US,D,20120724,000000,3.13213,3.13213,3.10364,3.11789,815185.24859692,0
+IGD.US,D,20120725,000000,3.12824,3.18521,3.1216,3.16413,1810268.7426901,0
+IGD.US,D,20120726,000000,3.20326,3.21389,3.19594,3.19594,996959.97895323,0
+IGD.US,D,20120727,000000,3.19594,3.24229,3.19253,3.23507,1007736.6041253,0
+IGD.US,D,20120730,000000,3.24229,3.25263,3.22814,3.24579,1028810.7295474,0
+IGD.US,D,20120731,000000,3.25692,3.26014,3.24229,3.24579,860060.82592117,0
+IGD.US,D,20120801,000000,3.24579,3.25263,3.20999,3.22055,1392195.9188583,0
+IGD.US,D,20120802,000000,3.22055,3.22055,3.17495,3.18521,755616.85800057,0
+IGD.US,D,20120803,000000,3.22055,3.23906,3.18521,3.19253,644847.38808571,0
+IGD.US,D,20120806,000000,3.21389,3.22055,3.16726,3.17495,1258772.7908109,0
+IGD.US,D,20120807,000000,3.18521,3.20999,3.18521,3.20999,751504.80784449,0
+IGD.US,D,20120808,000000,3.19253,3.21389,3.19253,3.20999,628683.50334931,0
+IGD.US,D,20120809,000000,3.2177,3.2177,3.20326,3.20999,592861.80752108,0
+IGD.US,D,20120810,000000,3.21389,3.22814,3.20326,3.2177,628496.06546767,0
+IGD.US,D,20120813,000000,3.2177,3.22814,3.20999,3.21389,710094.72528687,0
+IGD.US,D,20120814,000000,3.22055,3.22814,3.2177,3.22481,796378.27912511,0
+IGD.US,D,20120815,000000,3.23507,3.24229,3.22814,3.24229,995925.91153883,0
+IGD.US,D,20120816,000000,3.24579,3.26014,3.23906,3.25263,1199337.0809621,0
+IGD.US,D,20120817,000000,3.25263,3.27107,3.25263,3.26014,1053121.8440041,0
+IGD.US,D,20120820,000000,3.26014,3.2741,3.25263,3.26337,997789.76013709,0
+IGD.US,D,20120821,000000,3.27107,3.29213,3.26337,3.28494,827514.0279125,0
+IGD.US,D,20120822,000000,3.2741,3.28874,3.26337,3.2741,979318.7046217,0
+IGD.US,D,20120823,000000,3.2781,3.28494,3.25692,3.2741,919975.66069201,0
+IGD.US,D,20120824,000000,3.27107,3.28494,3.26337,3.28494,909709.75109622,0
+IGD.US,D,20120827,000000,3.28494,3.29575,3.2741,3.2741,890683.75308857,0
+IGD.US,D,20120828,000000,3.26725,3.28874,3.26725,3.2816,873252.03009661,0
+IGD.US,D,20120829,000000,3.28494,3.30647,3.28494,3.30647,1018715.4094845,0
+IGD.US,D,20120830,000000,3.30297,3.31722,3.28874,3.29213,889750.77576763,0
+IGD.US,D,20120831,000000,3.29213,3.32015,3.29213,3.29575,1434821.1885811,0
+IGD.US,D,20120904,000000,3.26337,3.2781,3.24229,3.26014,1167043.0081871,0
+IGD.US,D,20120905,000000,3.24958,3.26337,3.23507,3.24958,853656.3472914,0
+IGD.US,D,20120906,000000,3.25263,3.30963,3.25263,3.28874,1420300.0178634,0
+IGD.US,D,20120907,000000,3.2741,3.30297,3.2741,3.28874,1072937.608367,0
+IGD.US,D,20120910,000000,3.2741,3.28494,3.26337,3.27107,824265.45563812,0
+IGD.US,D,20120911,000000,3.27107,3.29575,3.27107,3.29575,973711.36349977,0
+IGD.US,D,20120912,000000,3.30963,3.31722,3.2781,3.28494,1608978.3591861,0
+IGD.US,D,20120913,000000,3.30297,3.31722,3.28494,3.29213,1789969.641318,0
+IGD.US,D,20120914,000000,3.31722,3.32015,3.29956,3.31371,1612813.4646069,0
+IGD.US,D,20120917,000000,3.33117,3.33117,3.28494,3.29213,1520889.9259706,0
+IGD.US,D,20120918,000000,3.29956,3.31722,3.29213,3.30963,912845.65003727,0
+IGD.US,D,20120919,000000,3.30963,3.31371,3.29956,3.30647,931047.13197009,0
+IGD.US,D,20120920,000000,3.30297,3.30647,3.29213,3.30297,909602.34287192,0
+IGD.US,D,20120921,000000,3.31722,3.32757,3.29575,3.30297,1142301.2078115,0
+IGD.US,D,20120924,000000,3.29213,3.29575,3.28494,3.29213,1161332.4709282,0
+IGD.US,D,20120925,000000,3.30297,3.31722,3.24958,3.25692,2097353.0248924,0
+IGD.US,D,20120926,000000,3.26337,3.26725,3.24579,3.26337,869986.60947331,0
+IGD.US,D,20120927,000000,3.2781,3.28494,3.2741,3.28494,840074.47202559,0
+IGD.US,D,20120928,000000,3.2781,3.29213,3.26725,3.29213,1368730.3809125,0
+IGD.US,D,20121001,000000,3.27107,3.2816,3.23906,3.24229,1341446.5858949,0
+IGD.US,D,20121002,000000,3.23906,3.24958,3.22055,3.22814,950885.0097909,0
+IGD.US,D,20121003,000000,3.23507,3.23906,3.21389,3.22481,1424925.9426613,0
+IGD.US,D,20121004,000000,3.22481,3.24229,3.22481,3.23507,914504.1593832,0
+IGD.US,D,20121005,000000,3.24579,3.25692,3.23155,3.23507,623082.48035824,0
+IGD.US,D,20121008,000000,3.22055,3.23507,3.2177,3.2177,736961.52366895,0
+IGD.US,D,20121009,000000,3.22055,3.22481,3.19594,3.20668,1022881.1637527,0
+IGD.US,D,20121010,000000,3.20668,3.20668,3.16726,3.17848,1166778.6997136,0
+IGD.US,D,20121011,000000,3.18521,3.22055,3.1816,3.18909,953624.97253254,0
+IGD.US,D,20121012,000000,3.18521,3.20326,3.18521,3.18909,736811.99457237,0
+IGD.US,D,20121015,000000,3.20999,3.20999,3.1816,3.20999,1022666.347304,0
+IGD.US,D,20121016,000000,3.2177,3.23906,3.21389,3.22814,1167554.7767853,0
+IGD.US,D,20121017,000000,3.22814,3.24579,3.22814,3.23507,644769.464472,0
+IGD.US,D,20121018,000000,3.22814,3.23507,3.21389,3.21389,794205.89513741,0
+IGD.US,D,20121019,000000,3.20668,3.21389,3.18521,3.18521,890139.34081438,0
+IGD.US,D,20121022,000000,3.19594,3.20668,3.18909,3.19594,791143.70772284,0
+IGD.US,D,20121023,000000,3.17848,3.1816,3.16053,3.17848,984301.60381209,0
+IGD.US,D,20121024,000000,3.19253,3.19253,3.16726,3.17116,638744.07369273,0
+IGD.US,D,20121025,000000,3.1816,3.18909,3.16413,3.17495,915128.6013147,0
+IGD.US,D,20121026,000000,3.17495,3.18909,3.17116,3.1816,630869.5766205,0
+IGD.US,D,20121031,000000,3.1816,3.20326,3.17848,3.18521,1372684.4777976,0
+IGD.US,D,20121101,000000,3.20468,3.21133,3.1836,3.20468,876939.71246448,0
+IGD.US,D,20121102,000000,3.20858,3.21133,3.1836,3.19016,888588.23969278,0
+IGD.US,D,20121105,000000,3.18741,3.19016,3.16537,3.16869,1027560.7926628,0
+IGD.US,D,20121106,000000,3.17268,3.19016,3.16537,3.17268,1017544.4492352,0
+IGD.US,D,20121107,000000,3.15417,3.15417,3.08284,3.11123,1977309.5919239,0
+IGD.US,D,20121108,000000,3.10793,3.11835,3.07914,3.08988,1038974.496028,0
+IGD.US,D,20121109,000000,3.07514,3.08284,3.06509,3.07514,1147000.8441359,0
+IGD.US,D,20121112,000000,3.07514,3.08608,3.06509,3.07514,812990.75115129,0
+IGD.US,D,20121113,000000,3.0609,3.08988,3.05406,3.07193,1291200.5973553,0
+IGD.US,D,20121114,000000,3.07914,3.07914,2.94648,2.95313,2080571.0163554,0
+IGD.US,D,20121115,000000,2.92805,2.94648,2.82739,2.84564,3578140.7213897,0
+IGD.US,D,20121116,000000,2.9063,2.93907,2.83869,2.93146,1901293.0007033,0
+IGD.US,D,20121119,000000,2.96396,3.0176,2.96396,3.01455,1263117.5587862,0
+IGD.US,D,20121120,000000,3.00716,3.04998,3.00346,3.0326,1289823.2448319,0
+IGD.US,D,20121121,000000,3.0326,3.04676,3.02548,3.04676,805983.94404796,0
+IGD.US,D,20121123,000000,3.06509,3.08988,3.06509,3.08284,436926.12626328,0
+IGD.US,D,20121126,000000,3.08284,3.09386,3.05739,3.0683,1789856.9679846,0
+IGD.US,D,20121127,000000,3.07514,3.08284,3.04998,3.0609,1117774.2238844,0
+IGD.US,D,20121128,000000,3.05406,3.0683,3.03935,3.05739,1142240.1325466,0
+IGD.US,D,20121129,000000,3.06509,3.08988,3.05406,3.07514,1646345.8910268,0
+IGD.US,D,20121130,000000,3.0609,3.08988,3.0609,3.07193,1495210.9361868,0
+IGD.US,D,20121203,000000,3.08427,3.09538,3.06602,3.06602,1196484.4448873,0
+IGD.US,D,20121204,000000,3.06973,3.07676,3.0553,3.05862,930807.04299812,0
+IGD.US,D,20121205,000000,3.0553,3.07676,3.0441,3.05862,1385059.5900728,0
+IGD.US,D,20121206,000000,3.0553,3.06233,3.05169,3.0553,1146278.4711762,0
+IGD.US,D,20121207,000000,3.05862,3.06233,3.05169,3.05169,1132299.6066893,0
+IGD.US,D,20121210,000000,3.03717,3.0553,3.03717,3.04049,1355064.2639022,0
+IGD.US,D,20121211,000000,3.05862,3.07354,3.05169,3.06602,1478340.4738179,0
+IGD.US,D,20121212,000000,3.06602,3.12406,3.06602,3.11712,2825768.2235763,0
+IGD.US,D,20121213,000000,3.12406,3.13868,3.11295,3.11712,1668543.590717,0
+IGD.US,D,20121214,000000,3.1063,3.12766,3.10231,3.10231,1232473.5711827,0
+IGD.US,D,20121217,000000,3.12766,3.15673,3.12055,3.15673,1853402.6219458,0
+IGD.US,D,20121218,000000,3.16404,3.18919,3.15311,3.17135,1575601.7799935,0
+IGD.US,D,20121219,000000,3.18189,3.20069,3.16736,3.17495,1237276.4036442,0
+IGD.US,D,20121220,000000,3.16404,3.20069,3.14941,3.18919,1049871.1656861,0
+IGD.US,D,20121221,000000,3.15673,3.17857,3.13174,3.17135,1207842.3380967,0
+IGD.US,D,20121224,000000,3.16404,3.18578,3.13499,3.17495,567533.47399893,0
+IGD.US,D,20121226,000000,3.18578,3.20363,3.15673,3.16043,1228290.9685656,0
+IGD.US,D,20121227,000000,3.1721,3.18283,3.14239,3.15358,1036181.882196,0
+IGD.US,D,20121228,000000,3.14239,3.14961,3.12045,3.12045,1339038.3250225,0
+IGD.US,D,20121231,000000,3.13508,3.18692,3.12045,3.17923,1630406.2999353,0
+IGD.US,D,20130102,000000,3.21617,3.24515,3.20866,3.23735,1346640.0894467,0
+IGD.US,D,20130103,000000,3.24515,3.24515,3.2271,3.23384,1022251.4567122,0
+IGD.US,D,20130104,000000,3.23735,3.26708,3.2271,3.26317,825492.22604317,0
+IGD.US,D,20130107,000000,3.26708,3.2854,3.24914,3.28198,1324151.7557379,0
+IGD.US,D,20130108,000000,3.28198,3.3043,3.27818,3.29642,1121257.6200217,0
+IGD.US,D,20130109,000000,3.31513,3.31873,3.29642,3.30716,1147388.3561608,0
+IGD.US,D,20130110,000000,3.31873,3.3326,3.31873,3.32994,1224900.2383473,0
+IGD.US,D,20130111,000000,3.32994,3.34428,3.31873,3.3326,759539.36423139,0
+IGD.US,D,20130114,000000,3.33679,3.34428,3.30716,3.31513,1120251.9841961,0
+IGD.US,D,20130115,000000,3.31513,3.31873,3.29282,3.31096,1568334.8765039,0
+IGD.US,D,20130116,000000,3.30716,3.32585,3.29642,3.32187,1289429.4146761,0
+IGD.US,D,20130117,000000,3.3326,3.36233,3.31873,3.3514,1972338.2759734,0
+IGD.US,D,20130118,000000,3.3552,3.37314,3.3552,3.36631,1112805.0139775,0
+IGD.US,D,20130122,000000,3.36992,3.39167,3.36992,3.39167,2237334.3727533,0
+IGD.US,D,20130123,000000,3.39167,3.41009,3.38463,3.40259,1636845.5282847,0
+IGD.US,D,20130124,000000,3.40668,3.42462,3.38463,3.39585,1767757.1993226,0
+IGD.US,D,20130125,000000,3.40668,3.42462,3.39889,3.42462,1769285.1339645,0
+IGD.US,D,20130128,000000,3.44313,3.44313,3.41379,3.4213,1591444.4930789,0
+IGD.US,D,20130129,000000,3.42841,3.43944,3.4213,3.43944,1097183.4354717,0
+IGD.US,D,20130130,000000,3.43944,3.44674,3.43221,3.43574,1655717.7851084,0
+IGD.US,D,20130131,000000,3.43574,3.44313,3.42841,3.43574,1525927.5822951,0
+IGD.US,D,20130201,000000,3.46366,3.46366,3.42282,3.42282,1707196.8621841,0
+IGD.US,D,20130204,000000,3.42282,3.42282,3.35937,3.37077,1819798.5900429,0
+IGD.US,D,20130205,000000,3.38911,3.4115,3.37429,3.40781,1185832.0762883,0
+IGD.US,D,20130206,000000,3.40013,3.40781,3.39282,3.39689,954867.53826472,0
+IGD.US,D,20130207,000000,3.40013,3.40392,3.37077,3.39282,1194524.7713045,0
+IGD.US,D,20130208,000000,3.40013,3.40781,3.3854,3.40013,824727.73221135,0
+IGD.US,D,20130211,000000,3.40392,3.40392,3.3778,3.3854,859088.88679336,0
+IGD.US,D,20130212,000000,3.3818,3.40013,3.3818,3.39689,855463.3327121,0
+IGD.US,D,20130213,000000,3.40392,3.40781,3.3818,3.39689,1033890.5067442,0
+IGD.US,D,20130214,000000,3.38911,3.4115,3.38911,3.40013,922101.71172021,0
+IGD.US,D,20130215,000000,3.4115,3.41874,3.3818,3.39689,1518892.343603,0
+IGD.US,D,20130219,000000,3.40781,3.41495,3.38911,3.39282,1678936.9159513,0
+IGD.US,D,20130220,000000,3.40392,3.40781,3.37429,3.3778,1433730.2579891,0
+IGD.US,D,20130221,000000,3.37077,3.37077,3.33336,3.34115,1365640.8149311,0
+IGD.US,D,20130222,000000,3.34494,3.3778,3.33745,3.36718,1000500.2382681,0
+IGD.US,D,20130225,000000,3.38911,3.39689,3.33745,3.33745,1356596.4106313,0
+IGD.US,D,20130226,000000,3.35597,3.36319,3.34115,3.36319,1481881.7861547,0
+IGD.US,D,20130227,000000,3.36718,3.38911,3.35937,3.38911,1349768.6172351,0
+IGD.US,D,20130228,000000,3.39282,3.40781,3.3854,3.39282,1648300.2995005,0
+IGD.US,D,20130301,000000,3.39081,3.40192,3.36053,3.39081,981212.03783056,0
+IGD.US,D,20130304,000000,3.37201,3.39423,3.37201,3.39423,855192.70610772,0
+IGD.US,D,20130305,000000,3.40192,3.40934,3.38673,3.39822,1237111.0792204,0
+IGD.US,D,20130306,000000,3.39822,3.40934,3.3833,3.39822,1318981.4186659,0
+IGD.US,D,20130307,000000,3.39081,3.40192,3.38673,3.39081,948107.13826421,0
+IGD.US,D,20130308,000000,3.40192,3.40934,3.39423,3.39822,808360.61426621,0
+IGD.US,D,20130311,000000,3.40572,3.41663,3.40192,3.41303,884500.40903826,0
+IGD.US,D,20130312,000000,3.41303,3.42045,3.40572,3.41303,656839.20042307,0
+IGD.US,D,20130313,000000,3.41663,3.42045,3.40192,3.42045,598795.58540314,0
+IGD.US,D,20130314,000000,3.42766,3.43915,3.42045,3.43202,1017984.6123504,0
+IGD.US,D,20130315,000000,3.44656,3.44656,3.42045,3.43202,865710.28791536,0
+IGD.US,D,20130318,000000,3.41303,3.43202,3.40572,3.41663,935985.80424462,0
+IGD.US,D,20130319,000000,3.42415,3.43202,3.40192,3.41663,999436.68624315,0
+IGD.US,D,20130320,000000,3.42766,3.43545,3.42045,3.43202,935323.45352804,0
+IGD.US,D,20130321,000000,3.42766,3.43545,3.41663,3.42045,750821.3966918,0
+IGD.US,D,20130322,000000,3.43545,3.44656,3.42766,3.44304,1373730.128452,0
+IGD.US,D,20130325,000000,3.45054,3.46544,3.43545,3.43545,1579487.4304612,0
+IGD.US,D,20130326,000000,3.45463,3.46544,3.44656,3.45795,1254178.4566672,0
+IGD.US,D,20130327,000000,3.45463,3.45795,3.44304,3.45463,944657.4388247,0
+IGD.US,D,20130328,000000,3.46137,3.47258,3.45463,3.45795,2001071.0289974,0
+IGD.US,D,20130401,000000,3.48995,3.48995,3.43308,3.43308,1319823.8361114,0
+IGD.US,D,20130402,000000,3.44077,3.45918,3.44077,3.44418,797774.58604111,0
+IGD.US,D,20130403,000000,3.44836,3.45558,3.40668,3.42186,1110248.2770304,0
+IGD.US,D,20130404,000000,3.42186,3.44077,3.42186,3.43308,699070.6399901,0
+IGD.US,D,20130405,000000,3.41027,3.44418,3.39889,3.43688,956821.9467384,0
+IGD.US,D,20130408,000000,3.44836,3.45121,3.42186,3.44077,962232.37278241,0
+IGD.US,D,20130409,000000,3.44418,3.45918,3.44418,3.45558,879174.22473879,0
+IGD.US,D,20130410,000000,3.45558,3.48217,3.45121,3.47076,1244419.0505606,0
+IGD.US,D,20130411,000000,3.47076,3.49717,3.47076,3.49717,851406.03968999,0
+IGD.US,D,20130412,000000,3.48578,3.5006,3.47456,3.49717,875420.20199709,0
+IGD.US,D,20130415,000000,3.49717,3.49717,3.43688,3.45121,1137206.6883095,0
+IGD.US,D,20130416,000000,3.47456,3.48217,3.46687,3.48217,873811.18467608,0
+IGD.US,D,20130417,000000,3.46687,3.48217,3.44077,3.45558,688866.85868092,0
+IGD.US,D,20130418,000000,3.46356,3.46356,3.43688,3.44418,785821.73551062,0
+IGD.US,D,20130419,000000,3.45121,3.46687,3.44418,3.46356,547810.37555508,0
+IGD.US,D,20130422,000000,3.47456,3.47828,3.46356,3.46687,866613.78062571,0
+IGD.US,D,20130423,000000,3.48217,3.5006,3.47076,3.49279,1488564.2625415,0
+IGD.US,D,20130424,000000,3.49717,3.5043,3.48995,3.5043,900730.63414851,0
+IGD.US,D,20130425,000000,3.53099,3.53099,3.50829,3.50829,858429.69514223,0
+IGD.US,D,20130426,000000,3.55728,3.55728,3.5006,3.51238,1092246.8692407,0
+IGD.US,D,20130429,000000,3.52717,3.5532,3.51959,3.54978,1599807.5922695,0
+IGD.US,D,20130430,000000,3.5532,3.57249,3.54978,3.57249,1560435.1069082,0
+IGD.US,D,20130501,000000,3.57409,3.57409,3.54332,3.55881,961191.98723715,0
+IGD.US,D,20130502,000000,3.57409,3.5777,3.56271,3.57409,716488.67369857,0
+IGD.US,D,20130503,000000,3.59632,3.6005,3.55131,3.55131,1651000.2474134,0
+IGD.US,D,20130506,000000,3.5702,3.5702,3.55131,3.55491,1292408.4133679,0
+IGD.US,D,20130507,000000,3.57409,3.5814,3.55881,3.5814,972578.31203553,0
+IGD.US,D,20130508,000000,3.5853,3.6005,3.57409,3.5814,1052218.3512938,0
+IGD.US,D,20130509,000000,3.58928,3.5928,3.55881,3.55881,962213.41838988,0
+IGD.US,D,20130510,000000,3.5777,3.5853,3.56632,3.57409,892736.09259027,0
+IGD.US,D,20130513,000000,3.5814,3.6005,3.5702,3.58928,1193409.6212109,0
+IGD.US,D,20130514,000000,3.5928,3.61579,3.5928,3.60799,1220816.61978,0
+IGD.US,D,20130515,000000,3.61579,3.61977,3.6005,3.61198,1232937.9537996,0
+IGD.US,D,20130516,000000,3.61198,3.6308,3.60799,3.62329,1146529.0903663,0
+IGD.US,D,20130517,000000,3.63497,3.66897,3.6308,3.66897,1211088.8043275,0
+IGD.US,D,20130520,000000,3.66116,3.68054,3.65388,3.66526,992619.42306506,0
+IGD.US,D,20130521,000000,3.67295,3.68767,3.66526,3.68054,992673.12717721,0
+IGD.US,D,20130522,000000,3.68767,3.72234,3.64979,3.67295,1530658.8092736,0
+IGD.US,D,20130523,000000,3.6308,3.67637,3.62329,3.66897,1226324.976852,0
+IGD.US,D,20130524,000000,3.66897,3.69574,3.65747,3.69574,915351.84193777,0
+IGD.US,D,20130528,000000,3.71085,3.74476,3.69926,3.70306,1727802.3929021,0
+IGD.US,D,20130529,000000,3.69185,3.69185,3.64979,3.64979,1095342.7533533,0
+IGD.US,D,20130530,000000,3.66526,3.68767,3.64598,3.68054,922359.70206291,0
+IGD.US,D,20130531,000000,3.67542,3.69527,3.64741,3.65948,1320909.5015944,0
+IGD.US,D,20130603,000000,3.68948,3.68948,3.5285,3.55169,3101821.0493291,0
+IGD.US,D,20130604,000000,3.55169,3.62851,3.55169,3.59755,1535213.1285885,0
+IGD.US,D,20130605,000000,3.60562,3.61294,3.53638,3.55169,1039554.7110437,0
+IGD.US,D,20130606,000000,3.53638,3.57866,3.53638,3.56669,685526.67350933,0
+IGD.US,D,20130607,000000,3.59413,3.62053,3.58625,3.62053,931662.09670536,0
+IGD.US,D,20130610,000000,3.62851,3.6362,3.60562,3.61654,701847.45849497,0
+IGD.US,D,20130611,000000,3.60562,3.62851,3.55577,3.56316,1360258.8204757,0
+IGD.US,D,20130612,000000,3.59413,3.60914,3.55577,3.55577,841618.20199455,0
+IGD.US,D,20130613,000000,3.57096,3.60914,3.55577,3.60914,722235.013699,0
+IGD.US,D,20130614,000000,3.61294,3.6362,3.59755,3.60562,576329.36515224,0
+IGD.US,D,20130617,000000,3.6362,3.64749,3.61654,3.62452,806337.75937507,0
+IGD.US,D,20130618,000000,3.6362,3.67438,3.62851,3.65521,1029406.7398902,0
+IGD.US,D,20130619,000000,3.66677,3.66677,3.60914,3.60914,824041.16199323,0
+IGD.US,D,20130620,000000,3.58235,3.58235,3.51311,3.54019,1266769.4384126,0
+IGD.US,D,20130621,000000,3.57096,3.58633,3.53638,3.55937,1003351.8213213,0
+IGD.US,D,20130624,000000,3.5285,3.54019,3.4287,3.47125,1816359.4208215,0
+IGD.US,D,20130625,000000,3.53222,3.53638,3.49072,3.53638,826793.76099655,0
+IGD.US,D,20130626,000000,3.56669,3.59755,3.55169,3.59006,837490.35651137,0
+IGD.US,D,20130627,000000,3.60562,3.62452,3.60154,3.60562,964814.382253,0
+IGD.US,D,20130628,000000,3.66697,3.71787,3.65521,3.65521,1563863.7459116,0
+IGD.US,D,20130701,000000,3.638,3.65358,3.61882,3.63022,691276.17257517,0
+IGD.US,D,20130702,000000,3.6419,3.6419,3.61882,3.62243,384886.84158648,0
+IGD.US,D,20130703,000000,3.56431,3.59556,3.54523,3.5798,876047.80299402,0
+IGD.US,D,20130705,000000,3.58387,3.59944,3.55264,3.58387,487142.63019227,0
+IGD.US,D,20130708,000000,3.58776,3.62651,3.58776,3.60324,504376.38508454,0
+IGD.US,D,20130709,000000,3.62243,3.6419,3.61104,3.6419,591066.40534025,0
+IGD.US,D,20130710,000000,3.638,3.6419,3.61512,3.63022,525103.01331039,0
+IGD.US,D,20130711,000000,3.66526,3.68436,3.6419,3.66116,779167.6907126,0
+IGD.US,D,20130712,000000,3.66897,3.67305,3.65358,3.65717,464011.95318119,0
+IGD.US,D,20130715,000000,3.68074,3.7079,3.66897,3.68796,772984.3466623,0
+IGD.US,D,20130716,000000,3.69632,3.69632,3.6494,3.66116,822308.94112082,0
+IGD.US,D,20130717,000000,3.66897,3.68074,3.65717,3.65717,712187.07961725,0
+IGD.US,D,20130718,000000,3.66897,3.68074,3.66116,3.67305,424262.48601311,0
+IGD.US,D,20130719,000000,3.67305,3.67305,3.66116,3.66116,369466.39024577,0
+IGD.US,D,20130722,000000,3.67305,3.67665,3.6494,3.65717,409497.0142363,0
+IGD.US,D,20130723,000000,3.67665,3.68074,3.66897,3.67665,595256.37911003,0
+IGD.US,D,20130724,000000,3.68436,3.68796,3.67305,3.68796,531476.95430776,0
+IGD.US,D,20130725,000000,3.66897,3.71161,3.66116,3.7079,707033.59089412,0
+IGD.US,D,20130726,000000,3.66897,3.69955,3.66897,3.69955,806728.43046546,0
+IGD.US,D,20130729,000000,3.70391,3.71483,3.69955,3.70391,643695.38222893,0
+IGD.US,D,20130730,000000,3.71483,3.72689,3.69955,3.71161,508308.36851163,0
+IGD.US,D,20130731,000000,3.71161,3.71161,3.68074,3.7079,816356.20884624,0
+IGD.US,D,20130801,000000,3.71712,3.72851,3.70524,3.71323,706283.83936758,0
+IGD.US,D,20130802,000000,3.71323,3.71712,3.67788,3.68216,738175.65781233,0
+IGD.US,D,20130805,000000,3.6739,3.68216,3.64665,3.65442,788021.4980653,0
+IGD.US,D,20130806,000000,3.63915,3.65442,3.6155,3.65442,1011680.1707923,0
+IGD.US,D,20130807,000000,3.63534,3.65073,3.63107,3.63915,396296.33286459,0
+IGD.US,D,20130808,000000,3.64295,3.67011,3.64295,3.66612,495487.82801221,0
+IGD.US,D,20130809,000000,3.66612,3.69765,3.6586,3.69765,678617.79743404,0
+IGD.US,D,20130812,000000,3.68948,3.72519,3.68948,3.72519,775022.99688052,0
+IGD.US,D,20130813,000000,3.71712,3.72851,3.70115,3.71712,537954.09144219,0
+IGD.US,D,20130814,000000,3.70115,3.71712,3.69375,3.70115,620745.82496864,0
+IGD.US,D,20130815,000000,3.69765,3.69765,3.65073,3.6586,1015284.6644375,0
+IGD.US,D,20130816,000000,3.65073,3.69375,3.65073,3.68615,619469.56253865,0
+IGD.US,D,20130819,000000,3.68615,3.68615,3.63915,3.63915,617207.67169735,0
+IGD.US,D,20130820,000000,3.6586,3.68216,3.64295,3.68216,544847.17219037,0
+IGD.US,D,20130821,000000,3.6739,3.6739,3.64665,3.67011,575519.59138271,0
+IGD.US,D,20130822,000000,3.66612,3.69765,3.66612,3.68216,535669.03412115,0
+IGD.US,D,20130823,000000,3.68216,3.70524,3.67788,3.69375,463292.73928707,0
+IGD.US,D,20130826,000000,3.69375,3.71712,3.68216,3.68216,892622.36623513,0
+IGD.US,D,20130827,000000,3.6586,3.67011,3.63107,3.63915,786854.74990321,0
+IGD.US,D,20130828,000000,3.64295,3.6739,3.63107,3.65442,735326.18080278,0
+IGD.US,D,20130829,000000,3.65442,3.6739,3.65073,3.6586,385550.24532485,0
+IGD.US,D,20130830,000000,3.71313,3.72111,3.70506,3.71313,528422.13804584,0
+IGD.US,D,20130903,000000,3.67124,3.6834,3.65948,3.65948,679430.73026899,0
+IGD.US,D,20130904,000000,3.67542,3.69136,3.66726,3.6834,417578.95660451,0
+IGD.US,D,20130905,000000,3.66726,3.6872,3.66726,3.6834,601832.50029434,0
+IGD.US,D,20130906,000000,3.68388,3.69574,3.6721,3.68388,912977.27776314,0
+IGD.US,D,20130909,000000,3.6759,3.71141,3.6759,3.69936,445848.38003342,0
+IGD.US,D,20130910,000000,3.70722,3.73497,3.69889,3.71475,1122070.5528568,0
+IGD.US,D,20130911,000000,3.72699,3.72699,3.70333,3.71475,609030.95736652,0
+IGD.US,D,20130912,000000,3.71958,3.71958,3.69574,3.69574,720122.65195429,0
+IGD.US,D,20130913,000000,3.69527,3.70306,3.6834,3.69889,458259.29504992,0
+IGD.US,D,20130916,000000,3.72328,3.72328,3.65594,3.65594,1945742.1041957,0
+IGD.US,D,20130917,000000,3.63667,3.66782,3.62053,3.62462,1357397.7602263,0
+IGD.US,D,20130918,000000,3.63667,3.6721,3.62462,3.6721,863488.41190273,0
+IGD.US,D,20130919,000000,3.66003,3.68388,3.63667,3.63667,926370.66212552,0
+IGD.US,D,20130920,000000,3.62366,3.6554,3.60753,3.60753,741031.45295274,0
+IGD.US,D,20130923,000000,3.60097,3.61645,3.58938,3.60097,987538.59284661,0
+IGD.US,D,20130924,000000,3.59566,3.62366,3.59566,3.61977,484439.52321389,0
+IGD.US,D,20130925,000000,3.61977,3.63145,3.6157,3.61977,526706.76552235,0
+IGD.US,D,20130926,000000,3.62775,3.63952,3.61179,3.6157,756366.6095271,0
+IGD.US,D,20130927,000000,3.61179,3.62775,3.60373,3.62775,616077.77929852,0
+IGD.US,D,20130930,000000,3.67856,3.67856,3.61863,3.61863,2044428.148876,0
+IGD.US,D,20131001,000000,3.5798,3.60012,3.57608,3.60012,781266.36317383,0
+IGD.US,D,20131002,000000,3.55624,3.56431,3.52405,3.55624,2070897.9580369,0
+IGD.US,D,20131003,000000,3.55624,3.55624,3.53629,3.54019,872010.51738623,0
+IGD.US,D,20131004,000000,3.53629,3.56431,3.53629,3.55196,549746.88265804,0
+IGD.US,D,20131007,000000,3.53629,3.54808,3.52044,3.52044,745052.94323342,0
+IGD.US,D,20131008,000000,3.52405,3.53629,3.5043,3.5043,659374.87693416,0
+IGD.US,D,20131009,000000,3.50839,3.50839,3.48862,3.48862,1109955.536968,0
+IGD.US,D,20131010,000000,3.5043,3.56033,3.5043,3.55196,501140.44907183,0
+IGD.US,D,20131011,000000,3.55196,3.5721,3.544,3.5721,530114.34408958,0
+IGD.US,D,20131014,000000,3.56033,3.57608,3.54808,3.56431,661381.93649818,0
+IGD.US,D,20131015,000000,3.57608,3.57608,3.54019,3.54808,868447.09159158,0
+IGD.US,D,20131016,000000,3.55196,3.57608,3.55196,3.5721,804290.6849824,0
+IGD.US,D,20131017,000000,3.5721,3.62775,3.55624,3.62366,764482.24859313,0
+IGD.US,D,20131018,000000,3.6157,3.6435,3.59166,3.63952,955405.63240805,0
+IGD.US,D,20131021,000000,3.63952,3.63952,3.6157,3.62775,1032896.4541584,0
+IGD.US,D,20131022,000000,3.6435,3.65186,3.63573,3.64741,897979.08816699,0
+IGD.US,D,20131023,000000,3.62775,3.6435,3.61977,3.63952,611698.26160349,0
+IGD.US,D,20131024,000000,3.64741,3.6554,3.63573,3.63573,603685.81867453,0
+IGD.US,D,20131025,000000,3.64741,3.64741,3.61977,3.62366,760255.4190601,0
+IGD.US,D,20131028,000000,3.63573,3.63952,3.6157,3.61977,700739.67955408,0
+IGD.US,D,20131029,000000,3.62366,3.6435,3.62366,3.63573,944781.69539793,0
+IGD.US,D,20131030,000000,3.63952,3.6554,3.63145,3.64741,1010433.3929729,0
+IGD.US,D,20131031,000000,3.71378,3.71378,3.69375,3.69784,902950.40411752,0
+IGD.US,D,20131101,000000,3.63022,3.65434,3.63022,3.6381,670147.29001909,0
+IGD.US,D,20131104,000000,3.65832,3.66231,3.64237,3.65434,508914.90907242,0
+IGD.US,D,20131105,000000,3.65434,3.65434,3.62632,3.64237,415331.80806851,0
+IGD.US,D,20131106,000000,3.65832,3.66231,3.6345,3.6345,573310.35163176,0
+IGD.US,D,20131107,000000,3.6381,3.64607,3.61455,3.64237,896095.2321544,0
+IGD.US,D,20131108,000000,3.63022,3.6381,3.62196,3.63022,629603.84440857,0
+IGD.US,D,20131111,000000,3.63022,3.65434,3.63022,3.65025,460528.55704386,0
+IGD.US,D,20131112,000000,3.65025,3.65434,3.64607,3.64607,444222.51436352,0
+IGD.US,D,20131113,000000,3.64237,3.64607,3.63022,3.64237,499133.38950781,0
+IGD.US,D,20131114,000000,3.65434,3.65832,3.64607,3.65832,699978.34478766,0
+IGD.US,D,20131115,000000,3.67029,3.67029,3.65025,3.65832,664244.04976942,0
+IGD.US,D,20131118,000000,3.65832,3.67428,3.6345,3.6381,1095273.2539138,0
+IGD.US,D,20131119,000000,3.64607,3.65025,3.61816,3.62196,622919.26197816,0
+IGD.US,D,20131120,000000,3.62196,3.64237,3.61816,3.6345,897329.37371212,0
+IGD.US,D,20131121,000000,3.64607,3.66231,3.6381,3.65434,866794.9003765,0
+IGD.US,D,20131122,000000,3.65025,3.65434,3.63022,3.6345,627782.11668258,0
+IGD.US,D,20131125,000000,3.6345,3.6381,3.61455,3.61816,1356642.7435908,0
+IGD.US,D,20131126,000000,3.61455,3.61816,3.59794,3.61455,1349595.9216588,0
+IGD.US,D,20131127,000000,3.61455,3.6345,3.61455,3.61816,918162.35714047,0
+IGD.US,D,20131129,000000,3.64882,3.66116,3.64513,3.64882,567423.959731,0
+IGD.US,D,20131202,000000,3.60496,3.61275,3.59632,3.59632,1012370.9530977,0
+IGD.US,D,20131203,000000,3.57637,3.58863,3.5439,3.55633,1988644.3186538,0
+IGD.US,D,20131204,000000,3.5401,3.56431,3.53629,3.56041,929577.11352762,0
+IGD.US,D,20131205,000000,3.5401,3.56041,3.53204,3.53204,1333183.5237759,0
+IGD.US,D,20131206,000000,3.55206,3.56431,3.5439,3.56431,944147.77627015,0
+IGD.US,D,20131209,000000,3.55633,3.56431,3.53629,3.54808,1152254.3699306,0
+IGD.US,D,20131210,000000,3.54808,3.55633,3.53629,3.55633,1007793.4673029,0
+IGD.US,D,20131211,000000,3.56821,3.57637,3.53629,3.5401,1112608.0988996,0
+IGD.US,D,20131212,000000,3.5401,3.5439,3.52015,3.52795,712679.89382288,0
+IGD.US,D,20131213,000000,3.53629,3.53629,3.51218,3.52395,955477.23789094,0
+IGD.US,D,20131216,000000,3.5439,3.5439,3.52395,3.53204,1310606.7362353,0
+IGD.US,D,20131217,000000,3.52795,3.53629,3.52015,3.53629,1038807.0655608,0
+IGD.US,D,20131218,000000,3.54808,3.57249,3.52015,3.57249,1350499.4143692,0
+IGD.US,D,20131219,000000,3.54808,3.58046,3.54808,3.56041,1209829.3902464,0
+IGD.US,D,20131220,000000,3.56431,3.59243,3.56431,3.58863,1001121.5211342,0
+IGD.US,D,20131223,000000,3.58863,3.62499,3.58863,3.62053,1382779.7978607,0
+IGD.US,D,20131224,000000,3.62908,3.64095,3.62053,3.62908,641260.7958113,0
+IGD.US,D,20131226,000000,3.63706,3.65708,3.63268,3.65338,1166982.9859442,0
+IGD.US,D,20131227,000000,3.65205,3.65975,3.64749,3.65205,917343.10617468,0
+IGD.US,D,20131230,000000,3.6435,3.64749,3.60677,3.61512,1693400.1704696,0
+IGD.US,D,20131231,000000,3.6191,3.64749,3.6191,3.64749,1461961.7726329,0
+IGD.US,D,20140102,000000,3.63563,3.63563,3.59024,3.59489,1049453.1160289,0
+IGD.US,D,20140103,000000,3.59489,3.60677,3.57808,3.58633,1073942.1911709,0
+IGD.US,D,20140106,000000,3.58633,3.59489,3.56612,3.57808,1095487.0173407,0
+IGD.US,D,20140107,000000,3.57808,3.62309,3.57808,3.62309,925157.58100391,0
+IGD.US,D,20140108,000000,3.61512,3.63107,3.60677,3.62718,939227.00536635,0
+IGD.US,D,20140109,000000,3.62309,3.63563,3.61512,3.63563,841777.20828739,0
+IGD.US,D,20140110,000000,3.6192,3.6435,3.6192,3.63563,1064669.2811389,0
+IGD.US,D,20140113,000000,3.62718,3.63943,3.6192,3.62718,1386029.4231569,0
+IGD.US,D,20140114,000000,3.63107,3.6435,3.62309,3.6435,741780.15145747,0
+IGD.US,D,20140115,000000,3.65975,3.66765,3.64749,3.66765,885367.04598537,0
+IGD.US,D,20140116,000000,3.65548,3.66765,3.65548,3.66765,882738.70355527,0
+IGD.US,D,20140117,000000,3.66765,3.676,3.66402,3.676,1138773.5847582,0
+IGD.US,D,20140121,000000,3.68796,3.68796,3.63563,3.6721,1255977.0179135,0
+IGD.US,D,20140122,000000,3.6721,3.68008,3.65205,3.66765,747729.72466665,0
+IGD.US,D,20140123,000000,3.66402,3.66765,3.63563,3.66765,870303.5690372,0
+IGD.US,D,20140124,000000,3.6435,3.6435,3.61512,3.6192,1129659.6810192,0
+IGD.US,D,20140127,000000,3.6192,3.62718,3.5702,3.57438,1205637.3104331,0
+IGD.US,D,20140128,000000,3.57438,3.59024,3.5702,3.59024,1202573.0169749,0
+IGD.US,D,20140129,000000,3.56612,3.57438,3.55786,3.5702,1075946.0916695,0
+IGD.US,D,20140130,000000,3.57808,3.59489,3.57438,3.58235,637041.33743093,0
+IGD.US,D,20140131,000000,3.55349,3.58235,3.54142,3.57808,826741.10990621,0
+IGD.US,D,20140203,000000,3.57249,3.58465,3.51504,3.52727,1207094.6926138,0
+IGD.US,D,20140204,000000,3.54779,3.56033,3.51504,3.55178,662717.16814937,0
+IGD.US,D,20140205,000000,3.53574,3.54779,3.52727,3.53574,597230.79499803,0
+IGD.US,D,20140206,000000,3.54361,3.56431,3.54361,3.55178,710337.97332427,0
+IGD.US,D,20140207,000000,3.56821,3.58465,3.56821,3.58066,610712.63319219,0
+IGD.US,D,20140210,000000,3.59299,3.59299,3.56821,3.59299,661294.5356882,0
+IGD.US,D,20140211,000000,3.5889,3.6344,3.5889,3.6344,684089.29874287,0
+IGD.US,D,20140212,000000,3.63002,3.64636,3.62614,3.63002,513902.02035004,0
+IGD.US,D,20140213,000000,3.61749,3.64247,3.61749,3.6381,481497.38028531,0
+IGD.US,D,20140214,000000,3.6381,3.66308,3.6381,3.66308,822421.61445416,0
+IGD.US,D,20140218,000000,3.67532,3.68349,3.66308,3.67115,714443.7053495,0
+IGD.US,D,20140219,000000,3.659,3.68349,3.65055,3.66308,1083524.6896138,0
+IGD.US,D,20140220,000000,3.66707,3.67912,3.66308,3.67115,789624.19725545,0
+IGD.US,D,20140221,000000,3.67912,3.71226,3.66308,3.69166,1259498.3228358,0
+IGD.US,D,20140224,000000,3.69166,3.72841,3.69166,3.72052,1304608.724023,0
+IGD.US,D,20140225,000000,3.72841,3.72841,3.71599,3.72841,580355.06752013,0
+IGD.US,D,20140226,000000,3.7248,3.73705,3.72052,3.73705,738900.13681552,0
+IGD.US,D,20140227,000000,3.73278,3.74123,3.71599,3.73278,806113.46573021,0
+IGD.US,D,20140228,000000,3.7248,3.74485,3.7248,3.73278,877446.21595362,0
+IGD.US,D,20140303,000000,3.71436,3.71891,3.69784,3.70201,807068.55650908,0
+IGD.US,D,20140304,000000,3.73108,3.75196,3.72299,3.73516,741381.05619265,0
+IGD.US,D,20140305,000000,3.72689,3.73108,3.71891,3.71891,428279.76420655,0
+IGD.US,D,20140306,000000,3.72689,3.75196,3.72689,3.75196,737272.165102,0
+IGD.US,D,20140307,000000,3.74333,3.75196,3.71436,3.71436,865941.95271288,0
+IGD.US,D,20140310,000000,3.71891,3.72689,3.70609,3.72299,591369.67562066,0
+IGD.US,D,20140311,000000,3.73108,3.73915,3.70609,3.71891,699226.48721752,0
+IGD.US,D,20140312,000000,3.71436,3.72689,3.70201,3.72299,571362.26128894,0
+IGD.US,D,20140313,000000,3.73108,3.75196,3.69394,3.70201,719510.84628447,0
+IGD.US,D,20140314,000000,3.69394,3.71436,3.69394,3.70201,430337.3688173,0
+IGD.US,D,20140317,000000,3.70609,3.73516,3.69784,3.70609,890733.2451135,0
+IGD.US,D,20140318,000000,3.71891,3.75196,3.71891,3.75196,842396.38510987,0
+IGD.US,D,20140319,000000,3.75578,3.76811,3.73108,3.74787,719658.26933743,0
+IGD.US,D,20140320,000000,3.73108,3.7644,3.72689,3.76022,572738.5607906,0
+IGD.US,D,20140321,000000,3.76022,3.78092,3.73915,3.73915,807101.20018511,0
+IGD.US,D,20140324,000000,3.75196,3.7644,3.72689,3.73108,889042.09209156,0
+IGD.US,D,20140325,000000,3.74333,3.75196,3.73516,3.75196,672589.24758935,0
+IGD.US,D,20140326,000000,3.76022,3.77656,3.75578,3.77656,741486.35837333,0
+IGD.US,D,20140327,000000,3.77268,3.78957,3.77268,3.78454,825260.56124566,0
+IGD.US,D,20140328,000000,3.78454,3.81407,3.78454,3.80582,694373.10970937,0
+IGD.US,D,20140331,000000,3.80999,3.82214,3.80999,3.81407,1050454.5397673,0
+IGD.US,D,20140401,000000,3.8247,3.83753,3.82101,3.83307,566085.56901439,0
+IGD.US,D,20140402,000000,3.82945,3.83753,3.81644,3.82945,1261383.2318703,0
+IGD.US,D,20140403,000000,3.8419,3.8419,3.82101,3.82101,703992.46391569,0
+IGD.US,D,20140404,000000,3.86251,3.86251,3.79565,3.79944,881864.69545551,0
+IGD.US,D,20140407,000000,3.79944,3.81644,3.78766,3.8041,1073359.8701117,0
+IGD.US,D,20140408,000000,3.79944,3.8247,3.79565,3.8247,719484.52073929,0
+IGD.US,D,20140409,000000,3.83753,3.86697,3.83753,3.86697,1756849.9994463,0
+IGD.US,D,20140410,000000,3.84531,3.86251,3.83753,3.85861,1328539.6976075,0
+IGD.US,D,20140411,000000,3.85006,3.85006,3.8247,3.8419,852417.99364646,0
+IGD.US,D,20140414,000000,3.85006,3.86251,3.83307,3.84531,1002414.6319132,0
+IGD.US,D,20140415,000000,3.85395,3.85395,3.82101,3.8419,756582.47899753,0
+IGD.US,D,20140416,000000,3.85006,3.88729,3.85006,3.88367,886450.60542471,0
+IGD.US,D,20140417,000000,3.88367,3.89985,3.88367,3.89985,356938.58980869,0
+IGD.US,D,20140421,000000,3.89602,3.90846,3.89203,3.90428,723157.46080187,0
+IGD.US,D,20140422,000000,3.90846,3.92139,3.89985,3.91663,769079.7418022,0
+IGD.US,D,20140423,000000,3.91663,3.92945,3.90428,3.91663,975486.75826626,0
+IGD.US,D,20140424,000000,3.92489,3.92489,3.90846,3.91254,713499.14478869,0
+IGD.US,D,20140425,000000,3.91663,3.92945,3.90846,3.92945,813231.89314507,0
+IGD.US,D,20140428,000000,3.93742,3.95053,3.91663,3.94626,999730.47932728,0
+IGD.US,D,20140429,000000,3.95452,3.96678,3.95053,3.9589,598797.69144675,0
+IGD.US,D,20140430,000000,3.96298,3.96678,3.94626,3.9589,817845.18168124,0
+IGD.US,D,20140501,000000,3.95718,3.97399,3.95253,3.96992,476005.87156216,0
+IGD.US,D,20140502,000000,3.96992,3.97399,3.95253,3.96106,599768.57755274,0
+IGD.US,D,20140505,000000,3.95718,3.97399,3.94008,3.97399,1012086.6372098,0
+IGD.US,D,20140506,000000,3.96106,3.97399,3.95253,3.96106,686370.14397669,0
+IGD.US,D,20140507,000000,3.96992,3.9778,3.95253,3.9778,998136.20431157,0
+IGD.US,D,20140508,000000,3.9778,3.98634,3.97399,3.98225,746239.69880983,0
+IGD.US,D,20140509,000000,3.98634,3.99924,3.9778,3.99042,667332.56272916,0
+IGD.US,D,20140512,000000,3.99042,4.00313,3.97399,3.98225,1184992.8179081,0
+IGD.US,D,20140513,000000,3.9778,3.98225,3.95718,3.97399,758524.2512095,0
+IGD.US,D,20140514,000000,3.96106,3.99924,3.96106,3.99516,967377.43733108,0
+IGD.US,D,20140515,000000,3.99042,3.99516,3.96992,3.99516,816728.9785659,0
+IGD.US,D,20140516,000000,3.99516,4.00313,3.98225,3.99924,1260412.3457643,0
+IGD.US,D,20140519,000000,4.00313,4.03288,3.99924,4.01198,1226141.7510577,0
+IGD.US,D,20140520,000000,4.01198,4.03714,4.00751,4.03288,885247.00149938,0
+IGD.US,D,20140521,000000,4.0453,4.07057,4.03714,4.05424,1611495.0813046,0
+IGD.US,D,20140522,000000,4.06269,4.07504,4.05424,4.07057,838128.48772638,0
+IGD.US,D,20140523,000000,4.07057,4.07504,4.05424,4.06715,710759.18204704,0
+IGD.US,D,20140527,000000,4.06715,4.07931,4.04105,4.06269,1278474.8288186,0
+IGD.US,D,20140528,000000,4.04938,4.08758,4.0453,4.08386,1065639.1142231,0
+IGD.US,D,20140529,000000,4.08386,4.10446,4.07504,4.10446,834227.04193169,0
+IGD.US,D,20140530,000000,4.10012,4.12166,4.08758,4.11265,989758.36281562,0
+IGD.US,D,20140602,000000,4.11123,4.12375,4.0982,4.12375,658033.32715213,0
+IGD.US,D,20140603,000000,4.10751,4.11993,4.08567,4.08567,894427.24561221,0
+IGD.US,D,20140604,000000,4.0982,4.0982,4.0775,4.08567,922213.33203175,0
+IGD.US,D,20140605,000000,4.0982,4.0982,4.08567,4.0943,813707.8590018,0
+IGD.US,D,20140606,000000,4.08975,4.0982,4.08567,4.0943,576464.15194352,0
+IGD.US,D,20140609,000000,4.0943,4.0982,4.03914,4.04312,1029881.6527251,0
+IGD.US,D,20140610,000000,4.04741,4.0644,4.04312,4.0644,830672.04031149,0
+IGD.US,D,20140611,000000,4.05595,4.0644,4.05187,4.06003,491308.3844605,0
+IGD.US,D,20140612,000000,4.07303,4.0775,4.04741,4.06003,556797.91667725,0
+IGD.US,D,20140613,000000,4.05595,4.07303,4.04741,4.05595,630872.73568591,0
+IGD.US,D,20140616,000000,4.06003,4.07303,4.06003,4.07303,620782.68073189,0
+IGD.US,D,20140617,000000,4.0644,4.07303,4.06003,4.07303,750712.93544568,0
+IGD.US,D,20140618,000000,4.0644,4.07303,4.04741,4.07303,686317.49288633,0
+IGD.US,D,20140619,000000,4.0775,4.08975,4.0644,4.08567,1006250.7903558,0
+IGD.US,D,20140620,000000,4.10751,4.11501,4.04741,4.06003,739438.23095886,0
+IGD.US,D,20140623,000000,4.04741,4.05595,4.0304,4.04741,896393.23732577,0
+IGD.US,D,20140624,000000,4.0644,4.06876,4.05595,4.06876,555852.30309463,0
+IGD.US,D,20140625,000000,4.0644,4.10268,4.05595,4.10268,874587.2617478,0
+IGD.US,D,20140626,000000,4.0982,4.10268,4.08567,4.08975,685325.5463442,0
+IGD.US,D,20140627,000000,4.08975,4.10268,4.08179,4.10268,835019.96735232,0
+IGD.US,D,20140630,000000,4.10268,4.11993,4.0982,4.11993,782468.91407735,0
+IGD.US,D,20140701,000000,4.11787,4.13505,4.10951,4.13505,842283.71177654,0
+IGD.US,D,20140702,000000,4.12632,4.13096,4.05804,4.08813,1182052.7810232,0
+IGD.US,D,20140703,000000,4.10552,4.10552,4.08386,4.0928,471360.99237178,0
+IGD.US,D,20140707,000000,4.08386,4.08813,4.06715,4.07931,994760.21639855,0
+IGD.US,D,20140708,000000,4.07931,4.10077,4.05424,4.10077,975237.19209802,0
+IGD.US,D,20140709,000000,4.08813,4.12205,4.07057,4.10552,829494.76193133,0
+IGD.US,D,20140710,000000,4.10552,4.12205,4.08386,4.10951,908482.98069115,0
+IGD.US,D,20140711,000000,4.12205,4.13505,4.10951,4.12632,1332692.815614,0
+IGD.US,D,20140714,000000,4.13505,4.14797,4.12632,4.14369,889926.63040939,0
+IGD.US,D,20140715,000000,4.15215,4.15215,4.10951,4.13096,903046.22910196,0
+IGD.US,D,20140716,000000,4.13096,4.15215,4.11787,4.14797,616105.1578655,0
+IGD.US,D,20140717,000000,4.14369,4.15215,4.11787,4.11787,632253.24727481,0
+IGD.US,D,20140718,000000,4.13096,4.15215,4.12632,4.15215,407963.81448541,0
+IGD.US,D,20140721,000000,4.14797,4.14797,4.13096,4.13505,498066.67841739,0
+IGD.US,D,20140722,000000,4.14797,4.15698,4.13896,4.15215,671374.06042415,0
+IGD.US,D,20140723,000000,4.15215,4.17817,4.14797,4.17388,795490.58174188,0
+IGD.US,D,20140724,000000,4.17817,4.18215,4.16904,4.18215,473809.2680729,0
+IGD.US,D,20140725,000000,4.17817,4.18634,4.16505,4.16904,595042.61568323,0
+IGD.US,D,20140728,000000,4.17817,4.17817,4.14797,4.15215,639705.48260247,0
+IGD.US,D,20140729,000000,4.16116,4.18634,4.16116,4.17817,823863.20130786,0
+IGD.US,D,20140730,000000,4.18634,4.18634,4.16505,4.17817,750198.00778209,0
+IGD.US,D,20140731,000000,4.16505,4.16904,4.08813,4.08813,1207261.0700593,0
+IGD.US,D,20140801,000000,4.08643,4.10837,4.03439,4.03439,906542.26150098,0
+IGD.US,D,20140804,000000,4.05595,4.06013,4.00894,4.03439,797066.95538685,0
+IGD.US,D,20140805,000000,4.02992,4.03439,3.99564,4.00401,888911.51738751,0
+IGD.US,D,20140806,000000,4.00003,4.00003,3.84474,3.95225,1898145.5185223,0
+IGD.US,D,20140807,000000,3.96098,3.98292,3.94797,3.97826,499680.96084743,0
+IGD.US,D,20140808,000000,3.96564,3.99091,3.96564,3.99091,354965.2269425,0
+IGD.US,D,20140811,000000,4.01303,4.04312,4.00401,4.04312,633160.95207238,0
+IGD.US,D,20140812,000000,4.04741,4.06468,4.00401,4.04312,1467000.4819791,0
+IGD.US,D,20140813,000000,4.05595,4.11198,4.03439,4.10837,906098.93932025,0
+IGD.US,D,20140814,000000,4.11198,4.13344,4.08206,4.09517,784087.4085946,0
+IGD.US,D,20140815,000000,4.09517,4.10352,4.05595,4.06885,690336.87712339,0
+IGD.US,D,20140818,000000,4.07798,4.09906,4.07798,4.08643,805833.36192956,0
+IGD.US,D,20140819,000000,4.10352,4.13799,4.09517,4.13799,752038.6899006,0
+IGD.US,D,20140820,000000,4.15537,4.16829,4.14227,4.16829,1073138.7355321,0
+IGD.US,D,20140821,000000,4.1644,4.1775,4.15537,4.1644,1038304.7741588,0
+IGD.US,D,20140822,000000,4.1644,4.17313,4.14683,4.1644,703472.27114307,0
+IGD.US,D,20140825,000000,4.1644,4.18974,4.1644,4.18974,508834.87941509,0
+IGD.US,D,20140826,000000,4.18974,4.20703,4.18121,4.20703,779161.37258178,0
+IGD.US,D,20140827,000000,4.20703,4.21986,4.18974,4.21986,585961.35562025,0
+IGD.US,D,20140828,000000,4.19868,4.21111,4.18974,4.20703,861543.48062532,0
+IGD.US,D,20140829,000000,4.19868,4.21111,4.17313,4.21111,674199.31793217,0
+IGD.US,D,20140902,000000,4.20541,4.20913,4.16203,4.17456,728816.39999232,0
+IGD.US,D,20140903,000000,4.17456,4.18823,4.16203,4.17456,713438.06952388,0
+IGD.US,D,20140904,000000,4.17028,4.18823,4.16203,4.1791,772368.32890525,0
+IGD.US,D,20140905,000000,4.1791,4.18368,4.15289,4.16203,631180.21805354,0
+IGD.US,D,20140908,000000,4.15289,4.15289,4.13135,4.1397,496815.68851076,0
+IGD.US,D,20140909,000000,4.13601,4.14891,4.13135,4.1397,420248.36688508,0
+IGD.US,D,20140910,000000,4.15766,4.16593,4.13135,4.13601,744743.35482218,0
+IGD.US,D,20140911,000000,4.13135,4.14891,4.11861,4.12688,916536.49147056,0
+IGD.US,D,20140912,000000,4.12688,4.13601,4.10077,4.1096,643197.30291425,0
+IGD.US,D,20140915,000000,4.1226,4.12688,4.09678,4.10562,755971.72634949,0
+IGD.US,D,20140916,000000,4.10077,4.14891,4.10077,4.14473,571809.79555688,0
+IGD.US,D,20140917,000000,4.14473,4.15766,4.13135,4.14891,464838.57529965,0
+IGD.US,D,20140918,000000,4.15766,4.1791,4.14891,4.17456,631968.93138694,0
+IGD.US,D,20140919,000000,4.17028,4.18823,4.14891,4.18368,719486.62678291,0
+IGD.US,D,20140922,000000,4.18368,4.1924,4.14891,4.15289,501601.67262326,0
+IGD.US,D,20140923,000000,4.13601,4.17028,4.13601,4.13601,694944.90055053,0
+IGD.US,D,20140924,000000,4.13601,4.16593,4.13601,4.16203,531371.65212706,0
+IGD.US,D,20140925,000000,4.15766,4.16203,4.11861,4.13135,529453.04639483,0
+IGD.US,D,20140926,000000,4.13135,4.15766,4.11861,4.15289,540016.96116197,0
+IGD.US,D,20140929,000000,4.13135,4.15289,4.1226,4.15289,522298.81623853,0
+IGD.US,D,20140930,000000,4.15289,4.15766,4.07456,4.07456,1460784.4942528,0
+IGD.US,D,20141001,000000,4.07788,4.07788,4.02936,4.03363,676467.52690428,0
+IGD.US,D,20141002,000000,4.0248,4.02936,3.96801,4.00295,870835.3450497,0
+IGD.US,D,20141003,000000,4.01588,4.04672,4.01188,4.03363,654775.27768148,0
+IGD.US,D,20141006,000000,4.04672,4.05975,4.01188,4.01588,574417.07755085,0
+IGD.US,D,20141007,000000,4.02043,4.03363,4.00732,4.01588,495551.00932063,0
+IGD.US,D,20141008,000000,4.01588,4.03829,3.98577,4.02936,854528.24934754,0
+IGD.US,D,20141009,000000,4.02936,4.03363,3.97228,3.97675,704971.77419614,0
+IGD.US,D,20141010,000000,3.97228,3.98093,3.84104,3.89782,1308700.7667649,0
+IGD.US,D,20141013,000000,3.89782,3.91094,3.75303,3.75727,1303399.8549886,0
+IGD.US,D,20141014,000000,3.75727,3.78834,3.73991,3.76223,1352951.9021574,0
+IGD.US,D,20141015,000000,3.69175,3.73991,3.59081,3.6739,2285834.4511371,0
+IGD.US,D,20141016,000000,3.63497,3.78349,3.62614,3.76639,1375121.1702589,0
+IGD.US,D,20141017,000000,3.79688,3.89327,3.79261,3.83667,1080564.6453146,0
+IGD.US,D,20141020,000000,3.819,3.86269,3.819,3.85861,794888.25326831,0
+IGD.US,D,20141021,000000,3.88908,3.96801,3.87609,3.96363,676706.56285446,0
+IGD.US,D,20141022,000000,3.97228,3.97675,3.94617,3.95472,516837.84514778,0
+IGD.US,D,20141023,000000,3.97228,4.00732,3.96801,3.97675,563865.79904537,0
+IGD.US,D,20141024,000000,3.96801,3.98984,3.942,3.98984,481920.6950517,0
+IGD.US,D,20141027,000000,3.98093,4.02043,3.96801,4.01588,463068.44564219,0
+IGD.US,D,20141028,000000,4.02936,4.0513,4.02936,4.0513,406429.5617127,0
+IGD.US,D,20141029,000000,4.05975,4.06876,4.0248,4.06876,643073.04634104,0
+IGD.US,D,20141030,000000,4.06422,4.06876,4.03363,4.03829,566203.50745677,0
+IGD.US,D,20141031,000000,4.0513,4.07788,4.03363,4.06876,564486.02888967,0
+IGD.US,D,20141103,000000,4.06269,4.09792,4.05813,4.08463,477390.59523827,0
+IGD.US,D,20141104,000000,4.08463,4.08463,4.03165,4.04475,586302.5346857,0
+IGD.US,D,20141105,000000,4.05424,4.05424,4.03609,4.04046,500362.2659565,0
+IGD.US,D,20141106,000000,4.03165,4.08036,4.0229,4.07124,738401.00447903,0
+IGD.US,D,20141107,000000,4.04911,4.05424,4.0229,4.03609,681791.60516014,0
+IGD.US,D,20141110,000000,4.03165,4.04046,3.98747,3.99623,804101.14105716,0
+IGD.US,D,20141111,000000,3.98747,4.03165,3.98747,4.03165,663199.45213694,0
+IGD.US,D,20141112,000000,4.00496,4.04046,4.00057,4.03165,804173.79956184,0
+IGD.US,D,20141113,000000,4.0229,4.03165,3.98311,3.98311,1014990.8713533,0
+IGD.US,D,20141114,000000,3.97845,4.00057,3.96554,3.97428,1096369.4496149,0
+IGD.US,D,20141117,000000,3.97428,3.97845,3.94342,3.94342,1253597.1886297,0
+IGD.US,D,20141118,000000,3.95196,3.98747,3.95196,3.97845,824566.61987489,0
+IGD.US,D,20141119,000000,3.97845,3.99165,3.96554,3.98747,795941.27507523,0
+IGD.US,D,20141120,000000,3.96554,4.00496,3.96554,4.00496,718443.08217223,0
+IGD.US,D,20141121,000000,4.03609,4.04046,4.0229,4.03165,539665.25187846,0
+IGD.US,D,20141124,000000,4.03165,4.04046,4.01834,4.0229,635256.46546818,0
+IGD.US,D,20141125,000000,4.0229,4.03609,4.01834,4.03165,560131.783718,0
+IGD.US,D,20141126,000000,4.03165,4.05424,4.02717,4.05424,513342.86577058,0
+IGD.US,D,20141128,000000,4.03609,4.05424,4.0229,4.05424,281129.443884,0
+IGD.US,D,20141201,000000,4.02508,4.03857,3.98055,3.9852,695011.24092437,0
+IGD.US,D,20141202,000000,3.98055,4.01606,3.98055,4.00732,410256.2429591,0
+IGD.US,D,20141203,000000,4.00732,4.02944,3.99411,4.01606,529667.86284344,0
+IGD.US,D,20141204,000000,4.02508,4.02508,3.97172,3.9852,1055128.9035681,0
+IGD.US,D,20141205,000000,3.92698,3.98055,3.92698,3.96279,1097908.9674967,0
+IGD.US,D,20141208,000000,3.94949,3.95396,3.93629,3.95396,646202.62715125,0
+IGD.US,D,20141209,000000,3.90933,3.92281,3.89184,3.91368,823769.48236705,0
+IGD.US,D,20141210,000000,3.87816,3.90933,3.84664,3.8607,736339.18778105,0
+IGD.US,D,20141211,000000,3.8644,3.89184,3.8607,3.86935,669681.85438041,0
+IGD.US,D,20141212,000000,3.8644,3.8644,3.77551,3.78416,1096868.5819513,0
+IGD.US,D,20141215,000000,3.80257,3.81113,3.72642,3.72642,927615.3339013,0
+IGD.US,D,20141216,000000,3.69955,3.72224,3.66412,3.67324,1162645.5891215,0
+IGD.US,D,20141217,000000,3.67324,3.73544,3.67324,3.73544,1024393.3030675,0
+IGD.US,D,20141218,000000,3.76649,3.82034,3.76649,3.82034,712368.19936803,0
+IGD.US,D,20141219,000000,3.82945,3.84285,3.8155,3.8155,702700.4061586,0
+IGD.US,D,20141222,000000,3.8155,3.82945,3.80257,3.80657,797607.15557381,0
+IGD.US,D,20141223,000000,3.81113,3.82945,3.79337,3.81113,948883.21533592,0
+IGD.US,D,20141224,000000,3.80257,3.82945,3.80257,3.82034,619690.6971181,0
+IGD.US,D,20141226,000000,3.82442,3.82945,3.81113,3.82034,869103.1241773,0
+IGD.US,D,20141229,000000,3.80504,3.82253,3.7872,3.80001,1282309.9342394,0
+IGD.US,D,20141230,000000,3.77362,3.7872,3.76002,3.7778,1549241.4851006,0
+IGD.US,D,20141231,000000,3.74637,3.80001,3.7421,3.7421,1812162.075899,0
+IGD.US,D,20150102,000000,3.7421,3.7778,3.72396,3.74637,1052243.6238172,0
+IGD.US,D,20150105,000000,3.71048,3.73725,3.67884,3.68767,1411941.13076,0
+IGD.US,D,20150106,000000,3.67884,3.68767,3.6342,3.66564,1515495.2952538,0
+IGD.US,D,20150107,000000,3.69716,3.71048,3.67428,3.68349,1740816.6894139,0
+IGD.US,D,20150108,000000,3.71475,3.75091,3.71048,3.7421,736466.60341968,0
+IGD.US,D,20150109,000000,3.76002,3.76002,3.71475,3.73725,520924.62278047,0
+IGD.US,D,20150112,000000,3.72396,3.74637,3.68349,3.70115,562000.8974253,0
+IGD.US,D,20150113,000000,3.70599,3.72396,3.66983,3.67884,551024.19810984,0
+IGD.US,D,20150114,000000,3.65634,3.66983,3.62024,3.62947,948244.03109911,0
+IGD.US,D,20150115,000000,3.65225,3.66983,3.62509,3.6342,1041733.4131623,0
+IGD.US,D,20150116,000000,3.64295,3.68349,3.62024,3.67884,588989.84633698,0
+IGD.US,D,20150120,000000,3.68767,3.72812,3.66564,3.70115,792293.60753603,0
+IGD.US,D,20150121,000000,3.70115,3.71475,3.68767,3.71475,428232.37822524,0
+IGD.US,D,20150122,000000,3.72396,3.75519,3.71048,3.75091,541571.22134901,0
+IGD.US,D,20150123,000000,3.73306,3.7645,3.73306,3.75519,636887.59624711,0
+IGD.US,D,20150126,000000,3.74637,3.76002,3.72396,3.72812,740126.90722059,0
+IGD.US,D,20150127,000000,3.71475,3.71968,3.68767,3.70599,543904.71767317,0
+IGD.US,D,20150128,000000,3.71048,3.71968,3.66564,3.66564,685231.82740339,0
+IGD.US,D,20150129,000000,3.66564,3.68767,3.65225,3.68767,598217.47643114,0
+IGD.US,D,20150130,000000,3.66564,3.69252,3.65634,3.66089,610387.24945384,0
+IGD.US,D,20150202,000000,3.68197,3.69546,3.66383,3.69546,873811.18467608,0
+IGD.US,D,20150203,000000,3.70933,3.73629,3.69546,3.73629,736205.45401158,0
+IGD.US,D,20150204,000000,3.71368,3.75027,3.70486,3.72282,844743.57071753,0
+IGD.US,D,20150205,000000,3.73629,3.75889,3.71845,3.75445,614760.44901803,0
+IGD.US,D,20150206,000000,3.74504,3.76356,3.73163,3.74096,718605.2475305,0
+IGD.US,D,20150209,000000,3.72708,3.73163,3.69972,3.70933,769511.48074304,0
+IGD.US,D,20150210,000000,3.72708,3.74096,3.71845,3.74096,489600.38308966,0
+IGD.US,D,20150211,000000,3.72708,3.74504,3.72282,3.74096,561738.69499538,0
+IGD.US,D,20150212,000000,3.75027,3.78597,3.74096,3.78597,766162.871397,0
+IGD.US,D,20150213,000000,3.78597,3.80913,3.77684,3.80913,480781.32545659,0
+IGD.US,D,20150217,000000,3.81359,3.8363,3.75445,3.79062,1055769.1408268,0
+IGD.US,D,20150218,000000,3.78597,3.80439,3.77684,3.79954,727023.10385513,0
+IGD.US,D,20150219,000000,3.80439,3.81815,3.79565,3.80439,451276.70744816,0
+IGD.US,D,20150220,000000,3.80913,3.82726,3.79565,3.82726,470699.69467702,0
+IGD.US,D,20150223,000000,3.81815,3.8363,3.81359,3.8363,530088.0185444,0
+IGD.US,D,20150224,000000,3.83174,3.85415,3.82244,3.85415,550483.99792289,0
+IGD.US,D,20150225,000000,3.84512,3.86839,3.84085,3.86307,685252.88783952,0
+IGD.US,D,20150226,000000,3.85889,3.86307,3.8363,3.85415,549600.51262686,0
+IGD.US,D,20150227,000000,3.85415,3.87238,3.84512,3.87238,671921.63176376,0
+IGD.US,D,20150302,000000,3.87551,3.87968,3.84323,3.87968,709724.06161083,0
+IGD.US,D,20150303,000000,3.8662,3.8662,3.83401,3.86164,557123.30041559,0
+IGD.US,D,20150304,000000,3.84769,3.85671,3.82964,3.85272,359992.35304879,0
+IGD.US,D,20150305,000000,3.85272,3.87067,3.85272,3.8662,478319.36047199,0
+IGD.US,D,20150306,000000,3.86164,3.86164,3.82043,3.82964,688976.37294885,0
+IGD.US,D,20150309,000000,3.82451,3.83401,3.82043,3.83401,363921.17741046,0
+IGD.US,D,20150310,000000,3.80647,3.8155,3.77446,3.7833,684175.64653103,0
+IGD.US,D,20150311,000000,3.78844,3.7928,3.76972,3.77446,597726.7682691,0
+IGD.US,D,20150312,000000,3.78844,3.82451,3.76972,3.7928,384014.93953034,0
+IGD.US,D,20150313,000000,3.79735,3.79735,3.75179,3.75585,584198.59711544,0
+IGD.US,D,20150316,000000,3.7833,3.7928,3.77446,3.77931,814077.46965604,0
+IGD.US,D,20150317,000000,3.76972,3.77931,3.75585,3.77446,647289.345656,0
+IGD.US,D,20150318,000000,3.76545,3.82964,3.75585,3.82043,711245.67812184,0
+IGD.US,D,20150319,000000,3.80647,3.82043,3.8022,3.82043,394696.79273987,0
+IGD.US,D,20150320,000000,3.84323,3.84323,3.8155,3.82964,536156.58321776,0
+IGD.US,D,20150323,000000,3.82964,3.83867,3.82043,3.82451,609299.47792729,0
+IGD.US,D,20150324,000000,3.82451,3.84769,3.8155,3.83867,563014.95742538,0
+IGD.US,D,20150325,000000,3.84323,3.84769,3.82043,3.82451,648160.19469033,0
+IGD.US,D,20150326,000000,3.82043,3.83867,3.8022,3.83401,930645.93066166,0
+IGD.US,D,20150327,000000,3.8155,3.83401,3.80647,3.82964,467833.36931856,0
+IGD.US,D,20150330,000000,3.82964,3.85272,3.82964,3.83401,501022.51062945,0
+IGD.US,D,20150331,000000,3.82043,3.85272,3.81103,3.81103,1527850.4001146,0
+IGD.US,D,20150401,000000,3.82821,3.82821,3.79565,3.80961,591610.81761443,0
+IGD.US,D,20150402,000000,3.81397,3.82821,3.80961,3.81883,394992.69186761,0
+IGD.US,D,20150406,000000,3.79062,3.84569,3.7815,3.83221,737202.66566274,0
+IGD.US,D,20150407,000000,3.83221,3.85518,3.82821,3.8419,455734.1487569,0
+IGD.US,D,20150408,000000,3.8419,3.86962,3.83715,3.86962,423326.34962674,0
+IGD.US,D,20150409,000000,3.87381,3.87865,3.8511,3.87381,379548.02102533,0
+IGD.US,D,20150410,000000,3.88358,3.88358,3.86051,3.86962,495567.85766954,0
+IGD.US,D,20150413,000000,3.86962,3.87865,3.82821,3.8419,562420.00010446,0
+IGD.US,D,20150414,000000,3.8419,3.86051,3.82821,3.86051,503571.87642404,0
+IGD.US,D,20150415,000000,3.86051,3.88767,3.86051,3.88767,656043.11593702,0
+IGD.US,D,20150416,000000,3.87865,3.90171,3.87381,3.90171,416611.22956394,0
+IGD.US,D,20150417,000000,3.87865,3.8927,3.8644,3.88358,595081.57749009,0
+IGD.US,D,20150420,000000,3.90171,3.91539,3.89735,3.90171,443051.55411421,0
+IGD.US,D,20150421,000000,3.90657,3.92034,3.89735,3.89735,518433.17318528,0
+IGD.US,D,20150422,000000,3.91539,3.92964,3.90171,3.92964,709312.33008432,0
+IGD.US,D,20150423,000000,3.92451,3.93412,3.91539,3.93412,756674.09189472,0
+IGD.US,D,20150424,000000,3.93412,3.95737,3.93412,3.95225,580225.54583789,0
+IGD.US,D,20150427,000000,3.95225,3.97095,3.95225,3.95737,751691.19270432,0
+IGD.US,D,20150428,000000,3.95737,3.97589,3.94351,3.97589,810313.96971806,0
+IGD.US,D,20150429,000000,3.95225,3.9851,3.95225,3.98036,664733.70490963,0
+IGD.US,D,20150430,000000,3.97095,3.98036,3.95225,3.95737,953303.80088143,0
+IGD.US,D,20150501,000000,3.97408,3.98349,3.96003,3.96469,832059.92305302,0
+IGD.US,D,20150504,000000,3.97855,3.97855,3.95538,3.95538,620883.77082536,0
+IGD.US,D,20150505,000000,3.96003,3.96469,3.92708,3.9416,568779.19879653,0
+IGD.US,D,20150506,000000,3.9416,3.95073,3.89488,3.89488,642647.62553103,0
+IGD.US,D,20150507,000000,3.90383,3.91312,3.88995,3.90846,460648.60152986,0
+IGD.US,D,20150508,000000,3.91796,3.94617,3.91796,3.93667,862292.17913004,0
+IGD.US,D,20150511,000000,3.91796,3.93667,3.91312,3.91312,676836.08453671,0
+IGD.US,D,20150512,000000,3.91312,3.92708,3.89925,3.92281,488255.6742422,0
+IGD.US,D,20150513,000000,3.91796,3.93667,3.91312,3.92708,645963.59120107,0
+IGD.US,D,20150514,000000,3.9416,3.97855,3.9416,3.97855,908597.7600681,0
+IGD.US,D,20150515,000000,3.98824,3.98824,3.95073,3.96469,904302.48411762,0
+IGD.US,D,20150518,000000,3.96469,3.98824,3.96469,3.98349,682918.33849356,0
+IGD.US,D,20150519,000000,3.98349,3.98824,3.96469,3.98349,566857.43399888,0
+IGD.US,D,20150520,000000,3.97408,3.99756,3.96469,3.99756,711148.80011561,0
+IGD.US,D,20150521,000000,3.98824,4.00637,3.98824,4.00637,709863.06048935,0
+IGD.US,D,20150522,000000,4.00637,4.00637,3.97855,3.99259,595158.44808199,0
+IGD.US,D,20150526,000000,3.98349,3.99259,3.93667,3.96003,561596.53705143,0
+IGD.US,D,20150527,000000,3.96003,3.98349,3.95538,3.98349,466734.01455211,0
+IGD.US,D,20150528,000000,3.97855,3.98349,3.96469,3.96953,728355.17644088,0
+IGD.US,D,20150529,000000,3.97408,3.97855,3.94617,3.94617,574144.34490284,0
+IGD.US,D,20150601,000000,3.94865,3.95851,3.93486,3.94865,578920.85181909,0
+IGD.US,D,20150602,000000,3.95349,3.95349,3.93022,3.95349,474863.34290163,0
+IGD.US,D,20150603,000000,3.96308,3.96308,3.93904,3.94865,423655.94545231,0
+IGD.US,D,20150604,000000,3.94865,3.95851,3.9208,3.93022,697531.12210835,0
+IGD.US,D,20150605,000000,3.92499,3.93022,3.91569,3.93022,516933.67013221,0
+IGD.US,D,20150608,000000,3.9208,3.9208,3.90171,3.91121,540939.40826485,0
+IGD.US,D,20150609,000000,3.91121,3.91569,3.89725,3.90657,461166.68825887,0
+IGD.US,D,20150610,000000,3.90171,3.93904,3.90171,3.93486,501524.80203136,0
+IGD.US,D,20150611,000000,3.94865,3.95349,3.93904,3.94865,275464.1865627,0
+IGD.US,D,20150612,000000,3.93904,3.93904,3.92499,3.92499,341010.58195703,0
+IGD.US,D,20150615,000000,3.9208,3.92499,3.89261,3.92499,497391.69143915,0
+IGD.US,D,20150616,000000,3.91569,3.93904,3.91121,3.93904,623164.61605917,0
+IGD.US,D,20150617,000000,3.93022,3.94407,3.9208,3.93486,414520.98127719,0
+IGD.US,D,20150618,000000,3.93486,3.95349,3.91121,3.94407,669916.67824336,0
+IGD.US,D,20150619,000000,3.93486,3.94407,3.92499,3.93022,363741.11068147,0
+IGD.US,D,20150622,000000,3.94407,3.96743,3.94407,3.94407,321034.75827952,0
+IGD.US,D,20150623,000000,3.94407,3.96743,3.94407,3.95851,390266.7299981,0
+IGD.US,D,20150624,000000,3.95349,3.96743,3.93904,3.94865,363113.50968454,0
+IGD.US,D,20150625,000000,3.94407,3.96308,3.93022,3.93022,280456.56294937,0
+IGD.US,D,20150626,000000,3.93022,3.94407,3.92499,3.93022,399650.20731967,0
+IGD.US,D,20150629,000000,3.90657,3.90657,3.85443,3.85443,799512.07202254,0
+IGD.US,D,20150630,000000,3.87825,3.87825,3.84512,3.84512,970171.10418488,0
+IGD.US,D,20150701,000000,3.8816,3.89128,3.86241,3.86744,462027.00707513,0
+IGD.US,D,20150702,000000,3.86744,3.87171,3.81986,3.84807,905955.72835452,0
+IGD.US,D,20150706,000000,3.80553,3.82945,3.79583,3.82432,590636.77244303,0
+IGD.US,D,20150707,000000,3.80553,3.81986,3.77229,3.81986,838386.47806907,0
+IGD.US,D,20150708,000000,3.76716,3.7816,3.74343,3.75756,789971.69445174,0
+IGD.US,D,20150709,000000,3.79583,3.80049,3.75756,3.76716,584739.85032421,0
+IGD.US,D,20150710,000000,3.81454,3.82432,3.79583,3.81454,738399.95145722,0
+IGD.US,D,20150713,000000,3.82432,3.85282,3.82432,3.84332,768286.81638158,0
+IGD.US,D,20150714,000000,3.84332,3.87171,3.84332,3.86241,421427.75130885,0
+IGD.US,D,20150715,000000,3.87171,3.89128,3.85775,3.85775,776686.77133547,0
+IGD.US,D,20150716,000000,3.86744,3.88578,3.86744,3.87171,613796.9340647,0
+IGD.US,D,20150717,000000,3.87171,3.88578,3.85775,3.87171,442454.49074967,0
+IGD.US,D,20150720,000000,3.87171,3.87628,3.85282,3.85775,378668.74781655,0
+IGD.US,D,20150721,000000,3.85775,3.85775,3.84332,3.84807,396142.59168078,0
+IGD.US,D,20150722,000000,3.83867,3.84807,3.81454,3.81986,512119.25443091,0
+IGD.US,D,20150723,000000,3.83867,3.84332,3.80553,3.81986,731876.48136327,0
+IGD.US,D,20150724,000000,3.81986,3.82432,3.76298,3.76716,500961.43536465,0
+IGD.US,D,20150727,000000,3.75311,3.76298,3.73905,3.74854,602844.4542508,0
+IGD.US,D,20150728,000000,3.75311,3.78615,3.74854,3.77656,404773.15841041,0
+IGD.US,D,20150729,000000,3.77656,3.82432,3.77656,3.82432,590636.77244303,0
+IGD.US,D,20150730,000000,3.81027,3.83401,3.80553,3.82432,552537.3904464,0
+IGD.US,D,20150731,000000,3.83867,3.85282,3.82945,3.83867,499280.81256079,0
+IGD.US,D,20150803,000000,3.83696,3.85149,3.8076,3.81274,430984.97722856,0
+IGD.US,D,20150804,000000,3.8175,3.82726,3.78909,3.79831,494793.88664145,0
+IGD.US,D,20150805,000000,3.82204,3.8419,3.8076,3.82204,476444.98165565,0
+IGD.US,D,20150806,000000,3.82204,3.82726,3.78909,3.79357,1179240.1597769,0
+IGD.US,D,20150807,000000,3.78909,3.80325,3.76498,3.76498,777123.77538535,0
+IGD.US,D,20150810,000000,3.77446,3.81274,3.77446,3.79831,737292.17251633,0
+IGD.US,D,20150811,000000,3.77959,3.78909,3.76498,3.77959,406704.40040431,0
+IGD.US,D,20150812,000000,3.77446,3.78909,3.7453,3.78368,629703.88148023,0
+IGD.US,D,20150813,000000,3.77959,3.78368,3.76012,3.76012,427663.7464495,0
+IGD.US,D,20150814,000000,3.76012,3.78368,3.7453,3.78368,576324.1000432,0
+IGD.US,D,20150817,000000,3.78368,3.78368,3.76012,3.76944,731039.32902675,0
+IGD.US,D,20150818,000000,3.75499,3.76944,3.75053,3.75499,483325.42614216,0
+IGD.US,D,20150819,000000,3.74086,3.7453,3.70752,3.72157,601969.39312924,0
+IGD.US,D,20150820,000000,3.70752,3.70752,3.6495,3.65434,767733.97993293,0
+IGD.US,D,20150821,000000,3.63981,3.64493,3.53943,3.56326,1469177.078054,0
+IGD.US,D,20150824,000000,3.38587,3.44855,2.65712,3.37172,2244755.0174268,0
+IGD.US,D,20150825,000000,3.42889,3.46747,3.39081,3.39081,1059236.741637,0
+IGD.US,D,20150826,000000,3.41949,3.46288,3.40013,3.45302,797348.11220929,0
+IGD.US,D,20150827,000000,3.47229,3.53479,3.46747,3.51568,623027.72322427,0
+IGD.US,D,20150828,000000,3.47731,3.50573,3.46747,3.48654,891585.1397553,0
+IGD.US,D,20150831,000000,3.47229,3.47731,3.43867,3.43867,821955.1257937,0
+IGD.US,D,20150901,000000,3.38815,3.45595,3.38815,3.43202,952696.20729883,0
+IGD.US,D,20150902,000000,3.44637,3.47554,3.44143,3.46071,733607.64921387,0
+IGD.US,D,20150903,000000,3.47554,3.5045,3.45595,3.47057,400016.65890849,0
+IGD.US,D,20150904,000000,3.42709,3.44637,3.41722,3.43202,429310.67255554,0
+IGD.US,D,20150908,000000,3.48026,3.49481,3.45595,3.48511,624885.25369171,0
+IGD.US,D,20150909,000000,3.5194,3.52869,3.47057,3.48026,624270.28895645,0
+IGD.US,D,20150910,000000,3.48026,3.5045,3.47057,3.48511,662333.86821164,0
+IGD.US,D,20150911,000000,3.46594,3.48026,3.45595,3.47554,290261.24899371,0
+IGD.US,D,20150914,000000,3.47554,3.48026,3.46071,3.47057,484805.97480268,0
+IGD.US,D,20150915,000000,3.48511,3.49033,3.46594,3.49033,805396.35787968,0
+IGD.US,D,20150916,000000,3.5045,3.54816,3.49481,3.54816,1156319.0341053,0
+IGD.US,D,20150917,000000,3.53839,3.58226,3.53839,3.55273,473775.57137508,0
+IGD.US,D,20150918,000000,3.49963,3.52869,3.49963,3.52405,477796.00863395,0
+IGD.US,D,20150921,000000,3.52405,3.53337,3.49963,3.49963,438185.54034437,0
+IGD.US,D,20150922,000000,3.45083,3.48511,3.43669,3.46594,513487.12975811,0
+IGD.US,D,20150923,000000,3.46594,3.48511,3.44143,3.44143,430554.29130953,0
+IGD.US,D,20150924,000000,3.44143,3.45595,3.41247,3.45595,1150948.62289,0
+IGD.US,D,20150925,000000,3.46594,3.48026,3.43202,3.43669,312962.29310757,0
+IGD.US,D,20150928,000000,3.42253,3.42709,3.36384,3.3835,594785.67836234,0
+IGD.US,D,20150929,000000,3.37344,3.40278,3.3156,3.33023,802099.34660218,0
+IGD.US,D,20150930,000000,3.35444,3.3835,3.34922,3.36879,691727.91893035,0
+IGD.US,D,20151001,000000,3.36194,3.39157,3.35227,3.37191,572346.83667841,0
+IGD.US,D,20151002,000000,3.3324,3.41104,3.3324,3.41104,416458.54140194,0
+IGD.US,D,20151005,000000,3.42052,3.49404,3.41579,3.49404,480703.40184288,0
+IGD.US,D,20151006,000000,3.48426,3.55273,3.48426,3.55273,566420.429949,0
+IGD.US,D,20151007,000000,3.56745,3.59707,3.5628,3.59213,435839.40775852,0
+IGD.US,D,20151008,000000,3.58235,3.63647,3.5777,3.63647,347887.8673781,0
+IGD.US,D,20151009,000000,3.63126,3.65149,3.62166,3.63126,613768.50247592,0
+IGD.US,D,20151012,000000,3.62166,3.65575,3.61654,3.65575,549409.91567981,0
+IGD.US,D,20151013,000000,3.6022,3.63647,3.59707,3.61654,460730.73723079,0
+IGD.US,D,20151014,000000,3.62681,3.64134,3.6022,3.61207,685177.07026942,0
+IGD.US,D,20151015,000000,3.64134,3.67067,3.63126,3.66593,706403.88385358,0
+IGD.US,D,20151016,000000,3.65575,3.70514,3.65149,3.69537,631716.20615327,0
+IGD.US,D,20151019,000000,3.69013,3.72917,3.68054,3.71978,637187.70746209,0
+IGD.US,D,20151020,000000,3.72471,3.72917,3.70514,3.71466,492138.16564436,0
+IGD.US,D,20151021,000000,3.72471,3.72917,3.68559,3.70012,579890.68490328,0
+IGD.US,D,20151022,000000,3.71466,3.74397,3.70012,3.73915,480736.0455189,0
+IGD.US,D,20151023,000000,3.74949,3.7833,3.74949,3.76839,403395.80588694,0
+IGD.US,D,20151026,000000,3.77391,3.77391,3.73915,3.74397,362995.57124217,0
+IGD.US,D,20151027,000000,3.72471,3.72471,3.68559,3.68559,439925.13236943,0
+IGD.US,D,20151028,000000,3.70514,3.73449,3.68559,3.71466,389937.13417254,0
+IGD.US,D,20151029,000000,3.71978,3.71978,3.68054,3.68054,557863.57474586,0
+IGD.US,D,20151030,000000,3.68054,3.70998,3.67561,3.70998,765175.1369421,0
+IGD.US,D,20151102,000000,3.72299,3.73278,3.7081,3.72756,564559.74041614,0
+IGD.US,D,20151103,000000,3.72756,3.7477,3.69328,3.7477,780716.68579061,0
+IGD.US,D,20151104,000000,3.76726,3.76726,3.73772,3.76726,479688.28882101,0
+IGD.US,D,20151105,000000,3.75727,3.76726,3.72299,3.7477,436310.10850624,0
+IGD.US,D,20151106,000000,3.74256,3.74256,3.71313,3.73278,410248.87180644,0
+IGD.US,D,20151109,000000,3.72299,3.72299,3.6586,3.6586,724308.41363685,0
+IGD.US,D,20151110,000000,3.6586,3.6683,3.63886,3.6586,429855.08482973,0
+IGD.US,D,20151111,000000,3.6586,3.68786,3.64836,3.67847,580338.21917122,0
+IGD.US,D,20151112,000000,3.6683,3.6683,3.62376,3.62889,366011.42569722,0
+IGD.US,D,20151113,000000,3.62889,3.62889,3.57913,3.58919,393684.83878339,0
+IGD.US,D,20151116,000000,3.60391,3.61408,3.56925,3.59433,716076.94217205,0
+IGD.US,D,20151117,000000,3.58435,3.63382,3.58435,3.61408,637090.82945585,0
+IGD.US,D,20151118,000000,3.60866,3.6436,3.60866,3.63886,442979.94863135,0
+IGD.US,D,20151119,000000,3.63886,3.6586,3.63886,3.64836,282799.5364698,0
+IGD.US,D,20151120,000000,3.66346,3.6683,3.62889,3.6436,390456.27392335,0
+IGD.US,D,20151123,000000,3.6436,3.64836,3.619,3.63382,678102.86977044,0
+IGD.US,D,20151124,000000,3.62376,3.63382,3.60391,3.63382,410860.67747628,0
+IGD.US,D,20151125,000000,3.62889,3.63382,3.61408,3.61408,311483.85049064,0
+IGD.US,D,20151127,000000,3.60391,3.619,3.60391,3.619,289463.05846406,0
+IGD.US,D,20151130,000000,3.61408,3.62376,3.59917,3.59917,1004935.5661189,0
+IGD.US,D,20151201,000000,3.6022,3.65235,3.6022,3.64218,574623.46982501,0
+IGD.US,D,20151202,000000,3.63174,3.64694,3.60704,3.60704,694305.71631372,0
+IGD.US,D,20151203,000000,3.60704,3.61683,3.56669,3.57704,661688.36584399,0
+IGD.US,D,20151204,000000,3.5721,3.61683,3.56669,3.59679,740574.44148854,0
+IGD.US,D,20151207,000000,3.59204,3.59679,3.5419,3.557,908477.71558211,0
+IGD.US,D,20151208,000000,3.51238,3.5419,3.50716,3.52709,803084.97501346,0
+IGD.US,D,20151209,000000,3.52709,3.56213,3.50193,3.51238,660213.08229248,0
+IGD.US,D,20151210,000000,3.52205,3.5419,3.50193,3.51684,552082.4850258,0
+IGD.US,D,20151211,000000,3.48209,3.48683,3.43707,3.43707,844309.72573307,0
+IGD.US,D,20151214,000000,3.43707,3.44722,3.37712,3.42215,1362752.3761146,0
+IGD.US,D,20151215,000000,3.46717,3.46717,3.43707,3.45691,871103.86561047,0
+IGD.US,D,20151216,000000,3.48209,3.52709,3.46717,3.51684,915271.81228044,0
+IGD.US,D,20151217,000000,3.51684,3.53716,3.50193,3.50716,687804.35967773,0
+IGD.US,D,20151218,000000,3.48683,3.50193,3.472,3.48209,635633.44727505,0
+IGD.US,D,20151221,000000,3.49195,3.51238,3.472,3.48209,852508.55352184,0
+IGD.US,D,20151222,000000,3.47723,3.52709,3.47723,3.51684,970931.38592948,0
+IGD.US,D,20151223,000000,3.53204,3.59204,3.53204,3.59204,584466.0646544,0
+IGD.US,D,20151224,000000,3.6022,3.61522,3.59204,3.6022,412744.53348888,0
+IGD.US,D,20151228,000000,3.59679,3.59679,3.557,3.5721,802875.42367389,0
+IGD.US,D,20151229,000000,3.59014,3.6155,3.59014,3.60031,792532.6434862,0
+IGD.US,D,20151230,000000,3.60031,3.60554,3.58017,3.58017,530471.31848212,0
+IGD.US,D,20151231,000000,3.56499,3.5702,3.53962,3.53962,726631.37974294,0
+IGD.US,D,20160104,000000,3.50922,3.52974,3.4686,3.52974,838861.390904,0
+IGD.US,D,20160105,000000,3.51959,3.53924,3.49394,3.52974,844588.7765119,0
+IGD.US,D,20160106,000000,3.47421,3.5043,3.4686,3.5043,689463.92204545,0
+IGD.US,D,20160107,000000,3.45871,3.46119,3.39309,3.40838,1282472.0995976,0
+IGD.US,D,20160108,000000,3.39309,3.41333,3.34238,3.34731,1381422.4527516,0
+IGD.US,D,20160111,000000,3.35255,3.37039,3.26689,3.28681,1352645.4728116,0
+IGD.US,D,20160112,000000,3.32207,3.32748,3.25111,3.28189,1350826.9041511,0
+IGD.US,D,20160113,000000,3.30706,3.31229,3.21637,3.21646,989922.63421751,0
+IGD.US,D,20160114,000000,3.21646,3.27677,3.20583,3.27183,1208154.0325517,0
+IGD.US,D,20160115,000000,3.23127,3.23127,3.16556,3.19034,1130541.0602715,0
+IGD.US,D,20160119,000000,3.21077,3.23127,3.14523,3.16556,1098736.6426369,0
+IGD.US,D,20160120,000000,3.1096,3.1096,2.9985,3.06945,1694466.88156,0
+IGD.US,D,20160121,000000,3.09491,3.13013,3.07999,3.11503,1154017.1284354,0
+IGD.US,D,20160122,000000,3.14011,3.20107,3.14011,3.19034,681440.94889843,0
+IGD.US,D,20160125,000000,3.17562,3.19034,3.15037,3.1552,775084.07214532,0
+IGD.US,D,20160126,000000,3.16043,3.22652,3.16043,3.21646,852170.53352182,0
+IGD.US,D,20160127,000000,3.22073,3.24639,3.19034,3.21646,889934.00156204,0
+IGD.US,D,20160128,000000,3.25692,3.26138,3.21646,3.25692,724443.20042813,0
+IGD.US,D,20160129,000000,3.27677,3.32748,3.27677,3.31229,972451.94941869,0
+IGD.US,D,20160201,000000,3.29479,3.33546,3.28977,3.32538,581852.46452958,0
+IGD.US,D,20160202,000000,3.29479,3.29479,3.24884,3.26917,509183.42963317,0
+IGD.US,D,20160203,000000,3.27942,3.28445,3.22283,3.26917,669852.44391313,0
+IGD.US,D,20160204,000000,3.25367,3.30514,3.25367,3.29479,687547.42235683,0
+IGD.US,D,20160205,000000,3.25899,3.28445,3.22283,3.23849,505803.22963292,0
+IGD.US,D,20160208,000000,3.18776,3.19756,3.12623,3.16186,1025302.0608868,0
+IGD.US,D,20160209,000000,3.13136,3.15663,3.11049,3.14628,886017.81346205,0
+IGD.US,D,20160210,000000,3.14628,3.16413,3.12082,3.12623,640287.8036617,0
+IGD.US,D,20160211,000000,3.08019,3.09006,3.0441,3.09006,1189671.3937963,0
+IGD.US,D,20160212,000000,3.09006,3.13136,3.06973,3.13136,663248.94416186,0
+IGD.US,D,20160216,000000,3.18776,3.19756,3.13592,3.17705,837440.86448645,0
+IGD.US,D,20160217,000000,3.20278,3.29479,3.19756,3.28445,870405.71215246,0
+IGD.US,D,20160218,000000,3.29479,3.30991,3.2741,3.27942,621859.92204039,0
+IGD.US,D,20160219,000000,3.25367,3.28977,3.23849,3.25899,514049.44340302,0
+IGD.US,D,20160222,000000,3.28445,3.32538,3.27942,3.32538,1212595.6785333,0
+IGD.US,D,20160223,000000,3.31987,3.31987,3.27942,3.27942,452582.45448876,0
+IGD.US,D,20160224,000000,3.24884,3.28198,3.22843,3.2741,426345.36314722,0
+IGD.US,D,20160225,000000,3.27942,3.31531,3.27942,3.31531,334997.82743944,0
+IGD.US,D,20160226,000000,3.3458,3.3458,3.31531,3.33546,389311.63921921,0
+IGD.US,D,20160229,000000,3.33546,3.35625,3.32538,3.33061,752941.12958914,0
+IGD.US,D,20160301,000000,3.35937,3.41636,3.34883,3.41132,492486.71586246,0
+IGD.US,D,20160302,000000,3.40059,3.42186,3.3855,3.41636,404415.13099604,0
+IGD.US,D,20160303,000000,3.43202,3.46347,3.42186,3.44238,751464.79301583,0
+IGD.US,D,20160304,000000,3.45263,3.47874,3.45263,3.46347,606585.84073082,0
+IGD.US,D,20160307,000000,3.46347,3.5045,3.45795,3.5045,522310.39947839,0
+IGD.US,D,20160308,000000,3.5045,3.5045,3.46347,3.5045,467370.0397235,0
+IGD.US,D,20160309,000000,3.5045,3.51248,3.4891,3.50952,399575.44277138,0
+IGD.US,D,20160310,000000,3.52015,3.53574,3.4891,3.52015,445989.48495555,0
+IGD.US,D,20160311,000000,3.53574,3.56165,3.53574,3.54627,639922.40509469,0
+IGD.US,D,20160314,000000,3.55121,3.56165,3.54047,3.54627,402084.79373731,0
+IGD.US,D,20160315,000000,3.54627,3.55121,3.53061,3.55121,455435.09056373,0
+IGD.US,D,20160316,000000,3.54047,3.59006,3.54019,3.5874,524346.94365301,0
+IGD.US,D,20160317,000000,3.58217,3.61854,3.57201,3.59755,375026.34538637,0
+IGD.US,D,20160318,000000,3.61854,3.64437,3.60799,3.63411,475610.98838456,0
+IGD.US,D,20160321,000000,3.62889,3.6361,3.60799,3.62889,344595.06818782,0
+IGD.US,D,20160322,000000,3.62358,3.62358,3.58217,3.60799,439345.97037562,0
+IGD.US,D,20160323,000000,3.61322,3.61322,3.55633,3.57694,657017.16110843,0
+IGD.US,D,20160324,000000,3.56659,3.56659,3.5045,3.5045,503292.8256452,0
+IGD.US,D,20160328,000000,3.52509,3.53061,3.49394,3.5045,613714.79836376,0
+IGD.US,D,20160329,000000,3.52015,3.57201,3.52015,3.57201,434329.37448738,0
+IGD.US,D,20160330,000000,3.5874,3.61854,3.57201,3.61854,493419.69318339,0
+IGD.US,D,20160331,000000,3.62358,3.68578,3.61331,3.67011,1257912.4719946,0
+IGD.US,D,20160401,000000,3.6419,3.65264,3.58445,3.62632,586184.59624332,0
+IGD.US,D,20160404,000000,3.6419,3.65264,3.5739,3.57893,457919.16900629,0
+IGD.US,D,20160405,000000,3.54228,3.55264,3.52662,3.53204,384247.65734968,0
+IGD.US,D,20160406,000000,3.51637,3.53726,3.51115,3.53726,358174.83741002,0
+IGD.US,D,20160407,000000,3.52662,3.53726,3.49053,3.50051,789356.72971648,0
+IGD.US,D,20160408,000000,3.52148,3.54228,3.50573,3.51115,194580.52855041,0
+IGD.US,D,20160411,000000,3.53726,3.57893,3.51637,3.53204,485421.99255975,0
+IGD.US,D,20160412,000000,3.54761,3.59499,3.54761,3.58967,409837.14027995,0
+IGD.US,D,20160413,000000,3.58967,3.62632,3.58967,3.62063,368957.78071302,0
+IGD.US,D,20160414,000000,3.62063,3.63677,3.6157,3.63677,248114.05117124,0
+IGD.US,D,20160415,000000,3.62063,3.63677,3.61046,3.63107,348835.58700434,0
+IGD.US,D,20160418,000000,3.61046,3.66782,3.58967,3.66782,632815.5609197,0
+IGD.US,D,20160419,000000,3.67856,3.6887,3.65727,3.66782,464345.76109399,0
+IGD.US,D,20160420,000000,3.66289,3.69936,3.65727,3.69441,355379.06451262,0
+IGD.US,D,20160421,000000,3.70486,3.70988,3.66782,3.6887,477327.41392986,0
+IGD.US,D,20160422,000000,3.6887,3.69441,3.67334,3.69441,438667.82433194,0
+IGD.US,D,20160425,000000,3.68388,3.69936,3.67856,3.69936,307119.0751009,0
+IGD.US,D,20160426,000000,3.69441,3.74141,3.6887,3.7361,805286.84361177,0
+IGD.US,D,20160427,000000,3.7361,3.77798,3.72033,3.77788,824526.60504623,0
+IGD.US,D,20160428,000000,3.74655,3.77285,3.7361,3.74655,446139.01405213,0
+IGD.US,D,20160429,000000,3.73069,3.74845,3.70486,3.74655,720900.83506962,0
+IGD.US,D,20160502,000000,3.75007,3.75007,3.71815,3.72328,539810.56888782,0
+IGD.US,D,20160503,000000,3.69166,3.69716,3.62822,3.68644,492663.62352603,0
+IGD.US,D,20160504,000000,3.65442,3.65442,3.63868,3.65442,382456.46725609,0
+IGD.US,D,20160505,000000,3.65442,3.66755,3.58578,3.60183,1054274.9028827,0
+IGD.US,D,20160506,000000,3.60183,3.6174,3.57524,3.6174,319293.06021086,0
+IGD.US,D,20160509,000000,3.58046,3.60695,3.58046,3.591,570813.63692752,0
+IGD.US,D,20160510,000000,3.60183,3.65983,3.58625,3.65983,494479.03312118,0
+IGD.US,D,20160511,000000,3.64892,3.66516,3.64399,3.65442,579812.76128957,0
+IGD.US,D,20160512,000000,3.65983,3.65983,3.63317,3.64399,329334.67616176,0
+IGD.US,D,20160513,000000,3.63868,3.64892,3.61237,3.62271,411530.39934548,0
+IGD.US,D,20160516,000000,3.63317,3.64892,3.6174,3.64892,506935.22807538,0
+IGD.US,D,20160517,000000,3.67039,3.67561,3.63317,3.64399,720542.80765526,0
+IGD.US,D,20160518,000000,3.64399,3.65983,3.61237,3.63868,744495.89469755,0
+IGD.US,D,20160519,000000,3.63868,3.64892,3.61237,3.62814,545754.87698794,0
+IGD.US,D,20160520,000000,3.64399,3.65442,3.62271,3.62814,576911.68621147,0
+IGD.US,D,20160523,000000,3.64399,3.66516,3.63317,3.63868,634387.72247746,0
+IGD.US,D,20160524,000000,3.64399,3.66516,3.64399,3.64892,648223.37599874,0
+IGD.US,D,20160525,000000,3.66516,3.69166,3.65983,3.69166,413340.5438316,0
+IGD.US,D,20160526,000000,3.7021,3.72328,3.69166,3.71284,353948.00787699,0
+IGD.US,D,20160527,000000,3.70762,3.70762,3.69716,3.7021,648167.56584297,0
+IGD.US,D,20160531,000000,3.71815,3.71968,3.68644,3.68644,698162.93519251,0
+IGD.US,D,20160601,000000,3.68406,3.70002,3.68406,3.69489,476638.73766812,0
+IGD.US,D,20160602,000000,3.68406,3.69489,3.67352,3.69489,791048.93576023,0
+IGD.US,D,20160603,000000,3.6891,3.72157,3.68406,3.72157,526207.63318586,0
+IGD.US,D,20160606,000000,3.71579,3.72157,3.70544,3.72157,628659.28384775,0
+IGD.US,D,20160607,000000,3.72157,3.74284,3.72157,3.74284,436316.42663706,0
+IGD.US,D,20160608,000000,3.73752,3.75899,3.73752,3.75366,455817.33747965,0
+IGD.US,D,20160609,000000,3.75366,3.78549,3.74845,3.75899,541771.29549232,0
+IGD.US,D,20160610,000000,3.74845,3.75366,3.69489,3.70002,654217.1761238,0
+IGD.US,D,20160613,000000,3.6891,3.70002,3.66269,3.66782,372075.77828334,0
+IGD.US,D,20160614,000000,3.66782,3.66782,3.58235,3.58795,762925.88236249,0
+IGD.US,D,20160615,000000,3.6306,3.6362,3.57714,3.58795,1063151.8767152,0
+IGD.US,D,20160616,000000,3.58235,3.60373,3.57201,3.58235,874405.0889752,0
+IGD.US,D,20160617,000000,3.5985,3.62547,3.5985,3.62547,500354.89480386,0
+IGD.US,D,20160620,000000,3.70002,3.70544,3.66003,3.66782,682761.43824432,0
+IGD.US,D,20160621,000000,3.66269,3.71579,3.66269,3.71579,498036.14078499,0
+IGD.US,D,20160622,000000,3.72689,3.73211,3.70002,3.71579,431213.48296067,0
+IGD.US,D,20160623,000000,3.73752,3.74845,3.72157,3.74284,601775.63711677,0
+IGD.US,D,20160624,000000,3.58795,3.69489,3.57201,3.66782,1770797.2732792,0
+IGD.US,D,20160627,000000,3.60905,3.61997,3.47554,3.48066,1823041.8972084,0
+IGD.US,D,20160628,000000,3.52386,3.5985,3.52281,3.58795,800928.38635288,0
+IGD.US,D,20160629,000000,3.64665,3.66269,3.61493,3.66269,821596.04535754,0
+IGD.US,D,20160630,000000,3.67866,3.70544,3.66269,3.70544,1249943.2029598,0
+IGD.US,D,20160701,000000,3.71968,3.72016,3.66564,3.68702,624064.94970409,0
+IGD.US,D,20160705,000000,3.68702,3.68702,3.6439,3.66003,298237.88918123,0
+IGD.US,D,20160706,000000,3.6439,3.65461,3.62225,3.64892,405296.51024845,0
+IGD.US,D,20160707,000000,3.67096,3.67096,3.62775,3.63268,433835.50725992,0
+IGD.US,D,20160708,000000,3.67096,3.67096,3.63829,3.6439,517520.20327868,0
+IGD.US,D,20160711,000000,3.64892,3.68169,3.64892,3.65461,1055902.8745963,0
+IGD.US,D,20160712,000000,3.69784,3.71397,3.68169,3.6927,2056670.5804035,0
+IGD.US,D,20160713,000000,3.71968,3.75719,3.70875,3.73572,1271290.0610299,0
+IGD.US,D,20160714,000000,3.78406,3.806,3.75719,3.80059,1470356.4624778,0
+IGD.US,D,20160715,000000,3.81683,3.81683,3.76308,3.77381,570354.51941969,0
+IGD.US,D,20160718,000000,3.78995,3.80059,3.77978,3.78995,619627.51580967,0
+IGD.US,D,20160719,000000,3.80059,3.80059,3.77619,3.78995,636488.50098229,0
+IGD.US,D,20160720,000000,3.806,3.81683,3.79546,3.81683,534092.66047618,0
+IGD.US,D,20160721,000000,3.79546,3.80059,3.78995,3.80059,587151.27026208,0
+IGD.US,D,20160722,000000,3.81151,3.84388,3.806,3.84388,545707.49100665,0
+IGD.US,D,20160725,000000,3.82794,3.83848,3.806,3.83848,565388.46857821,0
+IGD.US,D,20160726,000000,3.84388,3.88225,3.83647,3.87628,898102.29171841,0
+IGD.US,D,20160727,000000,3.88671,3.89782,3.87077,3.89782,710892.91581652,0
+IGD.US,D,20160728,000000,3.8927,3.91986,3.88671,3.91986,602872.88583958,0
+IGD.US,D,20160729,000000,3.91986,3.95757,3.91426,3.95757,968090.33309437,0
+IGD.US,D,20160801,000000,3.9661,3.9661,3.90639,3.92774,523346.57293643,0
+IGD.US,D,20160802,000000,3.91141,3.91141,3.85671,3.86241,648943.6429147,0
+IGD.US,D,20160803,000000,3.85671,3.85671,3.78055,3.84541,508708.51679825,0
+IGD.US,D,20160804,000000,3.85671,3.87323,3.82422,3.83497,472340.30265223,0
+IGD.US,D,20160805,000000,3.84047,3.87323,3.84047,3.85177,742443.55519583,0
+IGD.US,D,20160808,000000,3.87323,3.87323,3.84541,3.85671,784508.61731736,0
+IGD.US,D,20160809,000000,3.87323,3.90029,3.86819,3.87884,422271.2217762,0
+IGD.US,D,20160810,000000,3.87884,3.90639,3.87323,3.90639,563690.99742543,0
+IGD.US,D,20160811,000000,3.88985,3.90639,3.87884,3.88985,594413.9616645,0
+IGD.US,D,20160812,000000,3.90029,3.90639,3.87323,3.87323,600613.10104191,0
+IGD.US,D,20160815,000000,3.88406,3.90029,3.88406,3.88985,590131.32197569,0
+IGD.US,D,20160816,000000,3.87884,3.91682,3.87323,3.91682,421787.88476681,0
+IGD.US,D,20160817,000000,3.91141,3.91141,3.88406,3.90639,371520.83579109,0
+IGD.US,D,20160818,000000,3.90639,3.92272,3.90639,3.91682,356510.00993327,0
+IGD.US,D,20160819,000000,3.91682,3.94426,3.91141,3.93829,394673.62626011,0
+IGD.US,D,20160822,000000,3.93829,3.9661,3.92889,3.96061,595845.01830012,0
+IGD.US,D,20160823,000000,3.98274,3.99914,3.9661,3.98824,775659.02205191,0
+IGD.US,D,20160824,000000,3.98824,3.98824,3.95528,3.9661,504541.70950824,0
+IGD.US,D,20160825,000000,3.9661,3.9661,3.93829,3.94426,415782.50140188,0
+IGD.US,D,20160826,000000,3.94426,3.9661,3.93829,3.94998,567253.37019829,0
+IGD.US,D,20160829,000000,3.94426,3.98274,3.94426,3.97172,599198.8927552,0
+IGD.US,D,20160830,000000,3.96061,3.98824,3.95528,3.97703,639555.95350588,0
+IGD.US,D,20160831,000000,3.97703,3.98824,3.9661,3.97172,774502.8041079,0
+IGD.US,D,20160901,000000,3.98605,3.98957,3.95263,3.97504,507085.81019378,0
+IGD.US,D,20160902,000000,3.99126,4.00818,3.98036,3.99126,357966.33909225,0
+IGD.US,D,20160906,000000,3.99126,4.00249,3.99126,4.00249,523206.5210361,0
+IGD.US,D,20160907,000000,4.00249,4.0135,3.99431,4.00818,560659.34764327,0
+IGD.US,D,20160908,000000,4.00249,4.02461,4.00249,4.02461,526316.09443198,0
+IGD.US,D,20160909,000000,4.0135,4.0135,3.96392,3.97504,633789.60609112,0
+IGD.US,D,20160912,000000,3.97504,4.00249,3.95993,3.99707,528387.3883262,0
+IGD.US,D,20160913,000000,3.96953,3.97504,3.91426,3.93107,576075.58689676,0
+IGD.US,D,20160914,000000,3.92499,3.942,3.89772,3.91426,329883.30052316,0
+IGD.US,D,20160915,000000,3.91426,3.93639,3.90334,3.93639,439499.71155942,0
+IGD.US,D,20160916,000000,3.93639,3.94209,3.92281,3.93639,421220.30601289,0
+IGD.US,D,20160919,000000,3.93639,3.94742,3.91996,3.91996,569228.83910809,0
+IGD.US,D,20160920,000000,3.94742,3.95377,3.92499,3.92499,347992.11653699,0
+IGD.US,D,20160921,000000,3.94742,3.96953,3.93639,3.96953,570268.17163153,0
+IGD.US,D,20160922,000000,3.99707,4.01881,3.99707,4.01881,520477.08851253,0
+IGD.US,D,20160923,000000,4.00249,4.01881,3.99126,4.0135,484014.10240388,0
+IGD.US,D,20160926,000000,4.00249,4.00818,3.96953,3.98036,532711.09586548,0
+IGD.US,D,20160927,000000,3.97504,3.99707,3.94742,3.99707,312835.93049074,0
+IGD.US,D,20160928,000000,4.0135,4.0135,3.98036,4.0135,371507.1465076,0
+IGD.US,D,20160929,000000,3.99707,4.00249,3.96953,3.98036,547324.93250209,0
+IGD.US,D,20160930,000000,3.99126,4.02717,3.98036,4.00818,656371.65874079,0
+IGD.US,D,20161003,000000,4.0228,4.02831,3.9891,4.00021,381731.98825291,0
+IGD.US,D,20161004,000000,4.00553,4.00553,3.97228,3.98377,496969.42969457,0
+IGD.US,D,20161005,000000,4.00553,4.01672,3.98377,3.9891,409033.68464125,0
+IGD.US,D,20161006,000000,3.9948,4.0116,3.9891,4.0116,504641.74657988,0
+IGD.US,D,20161007,000000,4.0116,4.0116,3.96648,3.9948,561905.07244087,0
+IGD.US,D,20161010,000000,4.00553,4.01672,3.98377,3.9948,307496.05690778,0
+IGD.US,D,20161011,000000,3.98377,4.00553,3.97228,3.9776,624691.49767923,0
+IGD.US,D,20161012,000000,3.9776,3.9776,3.95033,3.96098,601702.97861208,0
+IGD.US,D,20161013,000000,3.93839,3.93839,3.91094,3.92242,356020.35479304,0
+IGD.US,D,20161014,000000,3.94456,3.96098,3.91644,3.91644,366561.10308044,0
+IGD.US,D,20161017,000000,3.92242,3.92756,3.81066,3.84978,1578715.5654766,0
+IGD.US,D,20161018,000000,3.87732,3.93839,3.87067,3.93839,777813.5046689,0
+IGD.US,D,20161019,000000,3.94456,3.97228,3.93343,3.96098,648002.24141928,0
+IGD.US,D,20161020,000000,3.95033,3.95575,3.93885,3.95575,261216.80151491,0
+IGD.US,D,20161021,000000,3.95033,3.95033,3.93839,3.95033,303371.37049003,0
+IGD.US,D,20161024,000000,3.96648,3.9891,3.95575,3.95575,287840.35185958,0
+IGD.US,D,20161025,000000,3.97228,3.97228,3.95575,3.97228,519429.33181464,0
+IGD.US,D,20161026,000000,3.96648,3.97228,3.95575,3.97228,406987.66327039,0
+IGD.US,D,20161027,000000,3.97228,3.97532,3.95575,3.96648,747288.50852953,0
+IGD.US,D,20161028,000000,3.97228,3.97228,3.94456,3.94456,377411.43977907,0
+IGD.US,D,20161031,000000,3.95575,3.96098,3.93839,3.93839,604810.44596434,0
+IGD.US,D,20161101,000000,3.94759,3.94759,3.88558,3.89725,530136.45754752,0
+IGD.US,D,20161102,000000,3.87456,3.90969,3.83506,3.83506,755062.96853011,0
+IGD.US,D,20161103,000000,3.83506,3.85775,3.79565,3.80657,505485.21704723,0
+IGD.US,D,20161104,000000,3.78406,3.80657,3.77333,3.77333,488867.47991204,0
+IGD.US,D,20161107,000000,3.82377,3.83297,3.80657,3.82964,563816.30702045,0
+IGD.US,D,20161108,000000,3.82377,3.87456,3.82377,3.86297,416311.11834897,0
+IGD.US,D,20161109,000000,3.81264,3.86906,3.79565,3.86297,887050.82785465,0
+IGD.US,D,20161110,000000,3.87456,3.91996,3.87456,3.90275,529289.82801475,0
+IGD.US,D,20161111,000000,3.88558,3.89184,3.86297,3.87456,490800.82794956,0
+IGD.US,D,20161114,000000,3.88017,3.88558,3.77904,3.79565,938507.79147222,0
+IGD.US,D,20161115,000000,3.81835,3.89725,3.80144,3.89725,555862.83331269,0
+IGD.US,D,20161116,000000,3.89184,3.90846,3.88017,3.89725,584525.03387559,0
+IGD.US,D,20161117,000000,3.89725,3.93116,3.89725,3.93116,547696.64919993,0
+IGD.US,D,20161118,000000,3.93667,3.93667,3.89184,3.90275,611649.82260037,0
+IGD.US,D,20161121,000000,3.89725,3.90846,3.89184,3.90846,773289.72298631,0
+IGD.US,D,20161122,000000,3.93116,3.95349,3.91407,3.95349,575675.43861013,0
+IGD.US,D,20161123,000000,3.91996,3.95349,3.91996,3.95349,364243.40208337,0
+IGD.US,D,20161125,000000,3.97048,3.97637,3.95918,3.97048,367845.78968489,0
+IGD.US,D,20161128,000000,3.97637,3.97637,3.94238,3.96487,772286.1932043,0
+IGD.US,D,20161129,000000,3.94759,3.95918,3.93306,3.94759,700977.66248245,0
+IGD.US,D,20161130,000000,3.92508,3.94238,3.86297,3.86297,3466439.3271757,0
+IGD.US,D,20161201,000000,3.86108,3.90667,3.85491,3.85491,732642.02821691,0
+IGD.US,D,20161202,000000,3.84398,3.87816,3.84398,3.87238,523365.52732895,0
+IGD.US,D,20161205,000000,3.87816,3.90068,3.87816,3.88387,679509.70690451,0
+IGD.US,D,20161206,000000,3.87238,3.93544,3.87029,3.92974,840424.07526549,0
+IGD.US,D,20161207,000000,3.91796,3.98643,3.91796,3.98063,714517.41687599,0
+IGD.US,D,20161208,000000,3.99204,3.99801,3.97105,3.98643,605206.38216374,0
+IGD.US,D,20161209,000000,3.99801,4.00353,3.97514,4.00353,601775.63711677,0
+IGD.US,D,20161212,000000,4.00353,4.00353,3.98643,3.99204,676771.85020649,0
+IGD.US,D,20161213,000000,4.00353,4.038,3.99801,4.03201,705553.04223356,0
+IGD.US,D,20161214,000000,4.00353,4.02641,3.99801,3.99801,625068.47948611,0
+IGD.US,D,20161215,000000,4.01501,4.02375,3.99801,4.00353,976120.67739403,0
+IGD.US,D,20161216,000000,3.98063,4.02073,3.97267,4.00353,1593108.2675337,0
+IGD.US,D,20161219,000000,4.00951,4.00951,3.95822,3.95822,1256290.8184119,0
+IGD.US,D,20161220,000000,3.95206,3.98643,3.94105,3.95206,1274606.0266999,0
+IGD.US,D,20161221,000000,3.94654,3.98643,3.94654,3.96373,709843.05307502,0
+IGD.US,D,20161222,000000,3.96373,3.97514,3.95206,3.95822,808942.93532543,0
+IGD.US,D,20161223,000000,3.95822,3.96373,3.92974,3.92974,1025685.3608246,0
+IGD.US,D,20161227,000000,3.92974,3.95206,3.92974,3.93544,602568.56253738,0
+IGD.US,D,20161228,000000,3.9529,3.9589,3.90118,3.90118,1142600.2660047,0
+IGD.US,D,20161229,000000,3.89546,3.91843,3.89546,3.89546,914568.39371342,0
+IGD.US,D,20161230,000000,3.89546,3.91768,3.88387,3.90118,1099315.8046306,0
+IGD.US,D,20170103,000000,3.91264,3.9589,3.89546,3.91264,3441570.1111613,0
+IGD.US,D,20170104,000000,3.91843,3.9645,3.91843,3.9529,3409192.8496636,0
+IGD.US,D,20170105,000000,3.9645,3.99308,3.94742,3.98179,3447218.5201338,0
+IGD.US,D,20170106,000000,3.98767,4.01075,3.97019,4.00447,828344.86211817,0
+IGD.US,D,20170109,000000,4.00447,4.00447,3.98179,3.98767,999359.81565123,0
+IGD.US,D,20170110,000000,4.00447,4.01075,3.98767,3.99308,1218891.6959168,0
+IGD.US,D,20170111,000000,3.99308,4.01075,3.98179,4.01075,748324.68198756,0
+IGD.US,D,20170112,000000,3.99914,4.01075,3.98767,3.99308,1160704.8699313,0
+IGD.US,D,20170113,000000,4.01075,4.02148,3.99308,3.99308,989743.62051032,0
+IGD.US,D,20170117,000000,3.99308,4.01075,3.99091,4.00447,1010106.9562128,0
+IGD.US,D,20170118,000000,4.02222,4.02774,3.99308,3.99914,583031.84895336,0
+IGD.US,D,20170119,000000,4.01615,4.01615,3.97019,3.97617,627734.73070126,0
+IGD.US,D,20170120,000000,3.98179,4.03353,3.97617,4.02774,2209835.7612871,0
+IGD.US,D,20170123,000000,4.02774,4.04513,4.02222,4.02222,535073.02377842,0
+IGD.US,D,20170124,000000,4.03943,4.03943,4.02774,4.03943,487029.95685894,0
+IGD.US,D,20170125,000000,4.05642,4.07951,4.05081,4.06821,943583.35658163,0
+IGD.US,D,20170126,000000,4.07951,4.09118,4.06402,4.07352,730538.09064666,0
+IGD.US,D,20170127,000000,4.07951,4.07951,4.06241,4.06821,479752.52315123,0
+IGD.US,D,20170130,000000,4.07352,4.07352,4.03353,4.07352,685721.48254361,0
+IGD.US,D,20170131,000000,4.05081,4.06241,4.04513,4.06241,754886.06086656,0
+IGD.US,D,20170201,000000,4.08596,4.09746,4.06289,4.08064,973205.91303245,0
+IGD.US,D,20170202,000000,4.08064,4.08596,4.06289,4.06876,629994.51549894,0
+IGD.US,D,20170203,000000,4.08064,4.09746,4.08064,4.08596,543529.84190991,0
+IGD.US,D,20170206,000000,4.08064,4.09232,4.07436,4.08596,369959.2044514,0
+IGD.US,D,20170207,000000,4.08596,4.0945,4.08064,4.08596,462637.75972316,0
+IGD.US,D,20170208,000000,4.09232,4.10942,4.06876,4.10343,769878.98535365,0
+IGD.US,D,20170209,000000,4.10942,4.12146,4.09232,4.11501,401577.23722637,0
+IGD.US,D,20170210,000000,4.11501,4.14436,4.11074,4.13258,635460.75169872,0
+IGD.US,D,20170213,000000,4.14436,4.15565,4.13258,4.14436,752982.19743962,0
+IGD.US,D,20170214,000000,4.15015,4.17352,4.1343,4.16716,488722.16290268,0
+IGD.US,D,20170215,000000,4.17902,4.20229,4.16667,4.1964,718965.38098847,0
+IGD.US,D,20170216,000000,4.20229,4.20524,4.17902,4.1964,680717.52291707,0
+IGD.US,D,20170217,000000,4.19079,4.19079,4.15565,4.19079,785765.92535484,0
+IGD.US,D,20170221,000000,4.18491,4.18491,4.16184,4.16716,901963.72268443,0
+IGD.US,D,20170222,000000,4.17352,4.1964,4.16716,4.1964,428129.18208816,0
+IGD.US,D,20170223,000000,4.1964,4.21377,4.18491,4.1964,534049.48658209,0
+IGD.US,D,20170224,000000,4.1964,4.20789,4.17902,4.20229,686588.11949072,0
+IGD.US,D,20170227,000000,4.20789,4.21377,4.1964,4.21377,591801.41456149,0
+IGD.US,D,20170228,000000,4.21377,4.23116,4.20789,4.23116,832410.57931473,0
+IGD.US,D,20170301,000000,4.2491,4.26107,4.24351,4.24351,599440.03474898,0
+IGD.US,D,20170302,000000,4.23761,4.24351,4.1736,4.1736,790279.17681936,0
+IGD.US,D,20170303,000000,4.20277,4.21435,4.17902,4.20817,757185.86049289,0
+IGD.US,D,20170306,000000,4.19669,4.20817,4.1852,4.20277,541111.05081936,0
+IGD.US,D,20170307,000000,4.18511,4.18795,4.16726,4.1736,496874.65773195,0
+IGD.US,D,20170308,000000,4.18511,4.19079,4.14419,4.15015,684185.12372731,0
+IGD.US,D,20170309,000000,4.1736,4.17902,4.13249,4.13809,748094.07021184,0
+IGD.US,D,20170310,000000,4.1736,4.20277,4.16726,4.19669,815926.57594902,0
+IGD.US,D,20170313,000000,4.20817,4.21435,4.1984,4.20817,233391.75328852,0
+IGD.US,D,20170314,000000,4.19669,4.20277,4.16726,4.16726,509826.82595723,0
+IGD.US,D,20170315,000000,4.19097,4.21435,4.18453,4.21435,476482.89044069,0
+IGD.US,D,20170316,000000,4.21435,4.23761,4.21435,4.23164,667805.36952045,0
+IGD.US,D,20170317,000000,4.24351,4.24351,4.21995,4.23761,456352.27255757,0
+IGD.US,D,20170320,000000,4.23761,4.23761,4.21435,4.21435,454684.28601539,0
+IGD.US,D,20170321,000000,4.23761,4.23761,4.19669,4.21435,790985.75445182,0
+IGD.US,D,20170322,000000,4.21435,4.21995,4.19669,4.21435,480656.01586158,0
+IGD.US,D,20170323,000000,4.21435,4.24351,4.20817,4.23761,475994.28832229,0
+IGD.US,D,20170324,000000,4.23761,4.25529,4.23164,4.24351,546561.49169206,0
+IGD.US,D,20170327,000000,4.23164,4.2491,4.21995,4.24351,604497.69848768,0
+IGD.US,D,20170328,000000,4.2491,4.27284,4.23761,4.27284,706186.96136134,0
+IGD.US,D,20170329,000000,4.27856,4.29042,4.26696,4.29042,731196.22927599,0
+IGD.US,D,20170330,000000,4.29042,4.29583,4.27284,4.29042,675024.88702879,0
+IGD.US,D,20170331,000000,4.29042,4.29583,4.26696,4.29583,564373.35555632,0
+IGD.US,D,20170403,000000,4.30884,4.30884,4.2493,4.25545,725673.12989862,0
+IGD.US,D,20170404,000000,4.26145,4.27902,4.25545,4.26716,673654.90565797,0
+IGD.US,D,20170405,000000,4.2853,4.29658,4.26716,4.27323,451922.20981581,0
+IGD.US,D,20170406,000000,4.2853,4.30257,4.27323,4.30257,426246.37909736,0
+IGD.US,D,20170407,000000,4.2853,4.30257,4.2853,4.29089,418519.30507811,0
+IGD.US,D,20170410,000000,4.2853,4.31472,4.27902,4.30884,516782.03499202,0
+IGD.US,D,20170411,000000,4.32004,4.32004,4.29089,4.32004,378833.01921843,0
+IGD.US,D,20170412,000000,4.31472,4.32138,4.29658,4.29658,829688.51794381,0
+IGD.US,D,20170413,000000,4.30884,4.3264,4.29658,4.30884,805679.62074575,0
+IGD.US,D,20170417,000000,4.30884,4.30884,4.29089,4.29658,464169.90645224,0
+IGD.US,D,20170418,000000,4.29658,4.29658,4.27323,4.29658,469656.15006636,0
+IGD.US,D,20170419,000000,4.29658,4.30257,4.27902,4.2853,551636.00377967,0
+IGD.US,D,20170420,000000,4.30884,4.32004,4.27323,4.30884,732751.54248484,0
+IGD.US,D,20170421,000000,4.30884,4.32004,4.29658,4.30257,703920.85843283,0
+IGD.US,D,20170424,000000,4.3264,4.35593,4.32004,4.34426,807827.78523189,0
+IGD.US,D,20170425,000000,4.36136,4.40304,4.35593,4.40304,880164.06523731,0
+IGD.US,D,20170426,000000,4.39735,4.40304,4.38528,4.39117,819451.03993682,0
+IGD.US,D,20170427,000000,4.39735,4.40913,4.38528,4.40304,557305.47318819,0
+IGD.US,D,20170428,000000,4.40913,4.42669,4.40304,4.42669,555710.14515069,0
+IGD.US,D,20170501,000000,4.45137,4.45137,4.42138,4.43315,699749.83905556,0
+IGD.US,D,20170502,000000,4.45137,4.45137,4.39146,4.40352,883672.73389802,0
+IGD.US,D,20170503,000000,4.40352,4.42138,4.39772,4.40352,495141.38383775,0
+IGD.US,D,20170504,000000,4.41521,4.42052,4.37968,4.39146,532821.6631552,0
+IGD.US,D,20170505,000000,4.40969,4.41521,4.39146,4.40969,550370.27156773,0
+IGD.US,D,20170508,000000,4.40352,4.42138,4.39146,4.42138,542476.82010297,0
+IGD.US,D,20170509,000000,4.42138,4.43266,4.40352,4.42138,442886.22969052,0
+IGD.US,D,20170510,000000,4.42716,4.42716,4.40969,4.42138,433013.09722871,0
+IGD.US,D,20170511,000000,4.42138,4.42431,4.38737,4.40352,651120.23898961,0
+IGD.US,D,20170512,000000,4.40352,4.40352,4.34967,4.37968,658972.62260391,0
+IGD.US,D,20170515,000000,4.40352,4.40969,4.37968,4.40352,755404.14759557,0
+IGD.US,D,20170516,000000,4.42138,4.43647,4.40969,4.42716,557573.99374895,0
+IGD.US,D,20170517,000000,4.41521,4.41521,4.36146,4.36146,738948.57581862,0
+IGD.US,D,20170518,000000,4.34426,4.38282,4.34426,4.36809,530608.21131703,0
+IGD.US,D,20170519,000000,4.42138,4.45661,4.38538,4.44501,904947.98648527,0
+IGD.US,D,20170522,000000,4.46297,4.48033,4.45661,4.48033,845598.62442475,0
+IGD.US,D,20170523,000000,4.49297,4.49866,4.48033,4.48671,656426.41587475,0
+IGD.US,D,20170524,000000,4.48671,4.50465,4.47511,4.50465,928680.99196992,0
+IGD.US,D,20170525,000000,4.51652,4.55813,4.49866,4.55194,1056140.8575247,0
+IGD.US,D,20170526,000000,4.55194,4.55194,4.51652,4.53446,941998.55876221,0
+IGD.US,D,20170530,000000,4.53446,4.54662,4.49866,4.50465,857070.24398947,0
+IGD.US,D,20170531,000000,4.51027,4.54377,4.48033,4.51027,921793.17633078,0
+IGD.US,D,20170601,000000,4.51728,4.53002,4.46324,4.48699,1154243.5281238,0
+IGD.US,D,20170602,000000,4.48699,4.48699,4.45156,4.46905,951672.67010248,0
+IGD.US,D,20170605,000000,4.46324,4.48699,4.4567,4.47531,522193.51405783,0
+IGD.US,D,20170606,000000,4.48699,4.48699,4.40324,4.45156,759354.03239336,0
+IGD.US,D,20170607,000000,4.45156,4.46324,4.44501,4.46324,382345.89996635,0
+IGD.US,D,20170608,000000,4.48092,4.48092,4.45156,4.46324,395232.78083959,0
+IGD.US,D,20170609,000000,4.48092,4.49344,4.4567,4.46324,342518.50918455,0
+IGD.US,D,20170612,000000,4.48092,4.48699,4.45156,4.46324,469980.48078289,0
+IGD.US,D,20170613,000000,4.48699,4.49914,4.46324,4.48699,507893.47791969,0
+IGD.US,D,20170614,000000,4.50515,4.50515,4.48699,4.50515,501413.18171983,0
+IGD.US,D,20170615,000000,4.49344,4.49344,4.4567,4.46905,717629.09631548,0
+IGD.US,D,20170616,000000,4.48092,4.51728,4.4791,4.50515,725697.34940018,0
+IGD.US,D,20170619,000000,4.52896,4.53486,4.52317,4.53486,344110.67815663,0
+IGD.US,D,20170620,000000,4.54121,4.54121,4.49914,4.51091,411734.68557602,0
+IGD.US,D,20170621,000000,4.52317,4.52317,4.46905,4.48699,542040.8690749,0
+IGD.US,D,20170622,000000,4.49344,4.49914,4.44501,4.45156,511951.82396362,0
+IGD.US,D,20170623,000000,4.51728,4.51728,4.44501,4.49344,888711.44324419,0
+IGD.US,D,20170626,000000,4.50515,4.5473,4.49914,4.54121,791162.66211538,0
+IGD.US,D,20170627,000000,4.5473,4.5473,4.51091,4.53486,551781.32078902,0
+IGD.US,D,20170628,000000,4.53486,4.55907,4.53486,4.5473,584163.84739581,0
+IGD.US,D,20170629,000000,4.55907,4.55907,4.49344,4.51728,537094.82564774,0
+IGD.US,D,20170630,000000,4.5473,4.55319,4.49914,4.53486,863293.60286845,0
+IGD.US,D,20170703,000000,4.55394,4.57199,4.52355,4.56591,376088.84438955,0
+IGD.US,D,20170705,000000,4.57199,4.57199,4.53552,4.54804,586480.49537107,0
+IGD.US,D,20170706,000000,4.57199,4.57199,4.52974,4.52974,451629.46975347,0
+IGD.US,D,20170707,000000,4.56591,4.56591,4.54189,4.55993,496815.68851076,0
+IGD.US,D,20170710,000000,4.54189,4.55993,4.53865,4.55394,462179.69523713,0
+IGD.US,D,20170711,000000,4.54189,4.55993,4.53552,4.54189,485128.19947562,0
+IGD.US,D,20170712,000000,4.57199,4.59582,4.56591,4.58404,588929.82409399,0
+IGD.US,D,20170713,000000,4.59013,4.60246,4.58043,4.60246,382746.04825298,0
+IGD.US,D,20170714,000000,4.60845,4.60845,4.57805,4.60246,681085.02752769,0
+IGD.US,D,20170717,000000,4.61443,4.62042,4.55993,4.57805,854605.11993944,0
+IGD.US,D,20170718,000000,4.57805,4.59013,4.56591,4.58404,684422.05363386,0
+IGD.US,D,20170719,000000,4.59591,4.6264,4.59563,4.61443,558242.66259636,0
+IGD.US,D,20170720,000000,4.6264,4.63846,4.59013,4.60845,753551.88223717,0
+IGD.US,D,20170721,000000,4.60246,4.6264,4.59013,4.61443,459358.64981637,0
+IGD.US,D,20170724,000000,4.6264,4.6264,4.59591,4.6264,617483.56341078,0
+IGD.US,D,20170725,000000,4.63846,4.69298,4.63846,4.68063,1255769.5726175,0
+IGD.US,D,20170726,000000,4.70502,4.71129,4.63541,4.68651,826140.88747625,0
+IGD.US,D,20170727,000000,4.71129,4.71129,4.6264,4.65699,577763.58085327,0
+IGD.US,D,20170728,000000,4.65699,4.68063,4.63846,4.68063,569683.74452868,0
+IGD.US,D,20170731,000000,4.69944,4.71129,4.65053,4.67464,728766.90796739,0
+IGD.US,D,20170801,000000,4.72963,4.72963,4.65033,4.69308,795612.73227148,0
+IGD.US,D,20170802,000000,4.69944,4.69944,4.65689,4.69308,700894.47375971,0
+IGD.US,D,20170803,000000,4.69308,4.69944,4.64463,4.65689,594003.28315978,0
+IGD.US,D,20170804,000000,4.65689,4.69944,4.65689,4.67464,461007.68196602,0
+IGD.US,D,20170807,000000,4.68669,4.69944,4.67464,4.69308,514046.2843376,0
+IGD.US,D,20170808,000000,4.69308,4.72373,4.68414,4.71148,702326.58341712,0
+IGD.US,D,20170809,000000,4.69944,4.71148,4.66239,4.67464,854617.75620114,0
+IGD.US,D,20170810,000000,4.65033,4.66239,4.5225,4.54085,1101812.5193349,0
+IGD.US,D,20170811,000000,4.50398,4.58328,4.44939,4.57104,1034145.3380214,0
+IGD.US,D,20170814,000000,4.61376,4.62003,4.58328,4.60769,493110.10477216,0
+IGD.US,D,20170815,000000,4.59553,4.62003,4.59553,4.60199,413333.17267896,0
+IGD.US,D,20170816,000000,4.62003,4.65689,4.62003,4.65033,612791.29823909,0
+IGD.US,D,20170817,000000,4.63807,4.64159,4.56505,4.58328,552194.10533734,0
+IGD.US,D,20170818,000000,4.55281,4.59553,4.55281,4.58955,365411.20326726,0
+IGD.US,D,20170821,000000,4.59553,4.60199,4.57104,4.58328,348563.90737815,0
+IGD.US,D,20170822,000000,4.58955,4.632,4.58955,4.62003,297597.65192263,0
+IGD.US,D,20170823,000000,4.61376,4.68861,4.61376,4.67464,747008.40472888,0
+IGD.US,D,20170824,000000,4.69944,4.70531,4.68072,4.69944,798536.97382932,0
+IGD.US,D,20170825,000000,4.71148,4.77235,4.69619,4.76021,1124306.1181527,0
+IGD.US,D,20170828,000000,4.75412,4.77235,4.74806,4.75412,696844.55189023,0
+IGD.US,D,20170829,000000,4.74141,4.74806,4.71414,4.74141,390976.46669597,0
+IGD.US,D,20170830,000000,4.74141,4.7845,4.72963,4.7845,563612.02078991,0
+IGD.US,D,20170831,000000,4.7845,4.80911,4.75412,4.77881,645629.78328828,0
+IGD.US,D,20170901,000000,4.79116,4.82156,4.7846,4.79638,451409.38819582,0
+IGD.US,D,20170905,000000,4.7846,4.79638,4.74786,4.76002,404715.24221101,0
+IGD.US,D,20170906,000000,4.76609,4.79116,4.76002,4.77881,345753.39217545,0
+IGD.US,D,20170907,000000,4.7846,4.80322,4.77235,4.79116,331956.70046102,0
+IGD.US,D,20170908,000000,4.79116,4.79116,4.76609,4.76609,452541.38663829,0
+IGD.US,D,20170911,000000,4.79116,4.80322,4.77881,4.79116,679944.60491077,0
+IGD.US,D,20170912,000000,4.8153,4.85203,4.80322,4.83951,609733.32291175,0
+IGD.US,D,20170913,000000,4.83409,4.86428,4.82744,4.82744,588660.25051141,0
+IGD.US,D,20170914,000000,4.83951,4.90133,4.83409,4.87065,1008050.4046238,0
+IGD.US,D,20170915,000000,4.87673,4.87673,4.85203,4.86428,625523.3849067,0
+IGD.US,D,20170918,000000,4.87065,4.89515,4.8583,4.86428,781440.11177196,0
+IGD.US,D,20170919,000000,4.86428,4.90722,4.86428,4.89515,483154.83660942,0
+IGD.US,D,20170920,000000,4.90722,4.94481,4.89515,4.93236,543856.27867005,0
+IGD.US,D,20170921,000000,4.92573,4.96258,4.92573,4.94481,587614.59985713,0
+IGD.US,D,20170922,000000,4.96258,4.97482,4.93797,4.94481,562374.72016677,0
+IGD.US,D,20170925,000000,4.93797,4.97482,4.92573,4.92573,637716.32440917,0
+IGD.US,D,20170926,000000,4.93236,4.96904,4.92573,4.93797,786842.11364154,0
+IGD.US,D,20170927,000000,4.95033,4.96904,4.93236,4.96904,474724.34402312,0
+IGD.US,D,20170928,000000,4.96904,4.98137,4.93797,4.94481,576009.24652292,0
+IGD.US,D,20170929,000000,4.96904,4.9997,4.9566,4.98137,777805.08049444,0
+IGD.US,D,20171002,000000,4.98727,5.00568,4.93192,4.98137,1078444.9124172,0
+IGD.US,D,20171003,000000,4.98137,4.9998,4.95641,4.98737,427454.19510993,0
+IGD.US,D,20171004,000000,4.99353,4.99353,4.96894,4.97473,378647.68738041,0
+IGD.US,D,20171005,000000,4.97473,4.9998,4.96894,4.96894,400580.02557519,0
+IGD.US,D,20171006,000000,4.98137,4.98737,4.94443,4.95641,426017.87336526,0
+IGD.US,D,20171009,000000,4.96894,4.96894,4.95013,4.96894,297023.75503783,0
+IGD.US,D,20171010,000000,4.98137,4.98137,4.93768,4.94443,877506.23819661,0
+IGD.US,D,20171011,000000,4.95013,4.95641,4.93202,4.94443,750445.46790671,0
+IGD.US,D,20171012,000000,4.93768,4.97473,4.93768,4.96894,368106.93909302,0
+IGD.US,D,20171013,000000,4.97473,4.98737,4.96275,4.98737,260844.03179526,0
+IGD.US,D,20171016,000000,5.00578,5.00578,4.97579,4.99353,436732.37025081,0
+IGD.US,D,20171017,000000,4.99353,4.9998,4.96894,4.98137,463886.64358617,0
+IGD.US,D,20171018,000000,4.97473,4.99353,4.95641,4.99353,548015.71480742,0
+IGD.US,D,20171019,000000,4.98137,5.00578,4.96894,4.99353,315024.10980555,0
+IGD.US,D,20171020,000000,5.01233,5.03047,4.9998,5.01822,542793.77966685,0
+IGD.US,D,20171023,000000,5.03047,5.04283,5.01233,5.03047,504210.00763903,0
+IGD.US,D,20171024,000000,5.04947,5.04947,5.01822,5.03047,526430.87380893,0
+IGD.US,D,20171025,000000,5.03664,5.04283,4.96629,4.99353,674461.52036208,0
+IGD.US,D,20171026,000000,5.02469,5.02469,4.96249,4.97473,362336.37959102,0
+IGD.US,D,20171027,000000,4.9998,4.9998,4.95641,4.98137,431487.26863047,0
+IGD.US,D,20171030,000000,4.9998,5.01233,4.97473,4.98737,448307.18595261,0
+IGD.US,D,20171031,000000,4.99353,5.01822,4.98737,4.9998,338724.47161417,0
+IGD.US,D,20171101,000000,5.03077,5.03077,4.98727,5.00588,454543.18109325,0
+IGD.US,D,20171102,000000,5.01233,5.01233,4.97455,4.98727,449974.11947298,0
+IGD.US,D,20171103,000000,4.97455,4.98727,4.97455,4.98727,313460.37242225,0
+IGD.US,D,20171106,000000,4.98727,4.98727,4.94388,4.9622,678289.25463028,0
+IGD.US,D,20171107,000000,4.9622,4.97455,4.94976,4.9622,417201.97479762,0
+IGD.US,D,20171108,000000,4.95602,4.96856,4.93713,4.9622,333676.28507173,0
+IGD.US,D,20171109,000000,4.93713,4.94388,4.8998,4.93142,644302.97581153,0
+IGD.US,D,20171110,000000,4.93142,4.94388,4.90588,4.90588,362019.42002714,0
+IGD.US,D,20171113,000000,4.8998,4.90588,4.82535,4.86278,1030377.6259962,0
+IGD.US,D,20171114,000000,4.84416,4.84548,4.76885,4.78138,1109884.9845069,0
+IGD.US,D,20171115,000000,4.75062,4.76591,4.70693,4.75062,1442725.170264,0
+IGD.US,D,20171116,000000,4.78138,4.82535,4.77541,4.82535,546575.18097555,0
+IGD.US,D,20171117,000000,4.8376,4.8376,4.80618,4.83143,456867.20022117,0
+IGD.US,D,20171120,000000,4.85014,4.86894,4.83474,4.86894,418435.06333355,0
+IGD.US,D,20171121,000000,4.89354,4.8998,4.87492,4.89354,353562.60189566,0
+IGD.US,D,20171122,000000,4.91273,4.91879,4.89354,4.90588,318419.0521111,0
+IGD.US,D,20171124,000000,4.94976,4.95602,4.91273,4.91273,313235.02575557,0
+IGD.US,D,20171127,000000,4.91273,4.92497,4.8998,4.91273,495203.51212435,0
+IGD.US,D,20171128,000000,4.93142,4.93142,4.90588,4.91879,354794.63740977,0
+IGD.US,D,20171129,000000,4.92497,4.93713,4.91273,4.92497,509430.88975782,0
+IGD.US,D,20171130,000000,4.92497,4.93713,4.8998,4.93142,1082292.6540998,0
+IGD.US,D,20171201,000000,4.91254,4.9186,4.86837,4.91254,393142.53255283,0
+IGD.US,D,20171204,000000,4.93142,4.95621,4.90579,4.91254,328708.12818663,0
+IGD.US,D,20171205,000000,4.91254,4.92184,4.88109,4.88699,420960.20962657,0
+IGD.US,D,20171206,000000,4.88699,4.88699,4.85604,4.87463,575536.43973161,0
+IGD.US,D,20171207,000000,4.88109,4.89354,4.83067,4.84937,856023.54031338,0
+IGD.US,D,20171208,000000,4.86837,4.87321,4.81822,4.83676,526395.07106749,0
+IGD.US,D,20171211,000000,4.85604,4.90579,4.84919,4.8996,545928.62558608,0
+IGD.US,D,20171212,000000,4.8996,4.93428,4.86837,4.92487,363417.83298674,0
+IGD.US,D,20171213,000000,4.93142,4.93713,4.91309,4.93713,292238.82394713,0
+IGD.US,D,20171214,000000,4.94397,4.98765,4.91254,4.97492,822625.90068473,0
+IGD.US,D,20171215,000000,4.97492,4.98889,4.8996,4.94397,962770.46692575,0
+IGD.US,D,20171218,000000,4.94994,4.96904,4.9186,4.92487,749936.85837397,0
+IGD.US,D,20171219,000000,4.9186,4.94397,4.91254,4.94397,510411.25306007,0
+IGD.US,D,20171220,000000,4.94397,4.94994,4.92487,4.93713,412870.89610571,0
+IGD.US,D,20171221,000000,4.94397,4.94994,4.92487,4.93713,525535.80527304,0
+IGD.US,D,20171222,000000,4.94397,4.97492,4.94397,4.96904,443866.59299278,0
+IGD.US,D,20171226,000000,4.94994,4.96904,4.90579,4.9186,511408.46471123,0
+IGD.US,D,20171227,000000,4.91254,4.94397,4.91254,4.92487,472927.88882051,0
+IGD.US,D,20171228,000000,4.91235,4.93733,4.91235,4.91851,688438.2788055,0
+IGD.US,D,20171229,000000,4.93142,4.95013,4.89951,4.9057,928291.37390135,0
+IGD.US,D,20180102,000000,4.93142,4.93733,4.91235,4.93733,510368.07916597,0
+IGD.US,D,20180103,000000,4.92487,4.95651,4.92487,4.94416,479967.33959984,0
+IGD.US,D,20180104,000000,4.95651,4.99466,4.94416,4.99466,535039.3270806,0
+IGD.US,D,20180105,000000,4.99466,5.00103,4.96931,5.00103,473162.71268345,0
+IGD.US,D,20180108,000000,5.00691,5.00691,4.98186,5.00691,427394.17286692,0
+IGD.US,D,20180109,000000,5.01358,5.02628,4.98802,5.01984,541464.86614651,0
+IGD.US,D,20180110,000000,5.01984,5.02628,4.99466,5.02628,448404.06395885,0
+IGD.US,D,20180111,000000,5.03257,5.05764,5.02583,5.05764,446766.61504906,0
+IGD.US,D,20180112,000000,5.06437,5.07682,5.03257,5.06437,678792.599054,0
+IGD.US,D,20180116,000000,5.07682,5.09619,5.0469,5.06437,571328.56459111,0
+IGD.US,D,20180117,000000,5.07682,5.07682,5.01309,5.05764,1070682.0356566,0
+IGD.US,D,20180118,000000,5.04471,5.05147,5.02628,5.03257,389603.32625973,0
+IGD.US,D,20180119,000000,5.03257,5.07682,5.01984,5.06437,484130.98782445,0
+IGD.US,D,20180122,000000,5.06437,5.09619,5.05764,5.09619,512356.18433747,0
+IGD.US,D,20180123,000000,5.09619,5.12744,5.07682,5.12108,457698.03442682,0
+IGD.US,D,20180124,000000,5.12744,5.13978,5.11452,5.13978,474231.52981749,0
+IGD.US,D,20180125,000000,5.13978,5.1527,5.12335,5.12744,417990.68813103,0
+IGD.US,D,20180126,000000,5.13978,5.1527,5.10226,5.11452,594668.79294178,0
+IGD.US,D,20180129,000000,5.08936,5.12744,5.07682,5.11452,578621.79362593,0
+IGD.US,D,20180130,000000,5.08307,5.08307,4.98186,5.01358,1246255.5205919,0
+IGD.US,D,20180131,000000,5.02628,5.02628,4.98802,5.00691,660133.05263516,0
+IGD.US,D,20180201,000000,4.99448,5.00691,4.975,4.98782,594276.01580779,0
+IGD.US,D,20180202,000000,4.96904,4.96904,4.87321,4.87321,863867.49975322,0
+IGD.US,D,20180205,000000,4.84767,4.85792,4.46477,4.64985,1249403.0027727,0
+IGD.US,D,20180206,000000,4.57958,4.7905,4.50293,4.75801,1098560.7879951,0
+IGD.US,D,20180207,000000,4.74558,4.8413,4.74558,4.79629,621426.07705593,0
+IGD.US,D,20180208,000000,4.80322,4.80322,4.66249,4.66914,790097.00404676,0
+IGD.US,D,20180209,000000,4.70749,4.70749,4.55442,4.67541,874062.85688794,0
+IGD.US,D,20180212,000000,4.70057,4.75801,4.69466,4.72649,467106.78427177,0
+IGD.US,D,20180213,000000,4.72014,4.75801,4.70749,4.74558,323001.80301487,0
+IGD.US,D,20180214,000000,4.73286,4.82839,4.7227,4.8224,413080.4474453,0
+IGD.US,D,20180215,000000,4.86003,4.87321,4.8224,4.87321,592780.72484194,0
+IGD.US,D,20180216,000000,4.87321,4.89221,4.85412,4.89221,393068.82102635,0
+IGD.US,D,20180220,000000,4.80929,4.80929,4.80929,4.80929,452090.69330492,0
+IGD.US,D,20180221,000000,4.80929,4.87967,4.80512,4.8224,530395.50091204,0
+IGD.US,D,20180222,000000,4.84767,4.84767,4.80929,4.80929,368373.35361017,0
+IGD.US,D,20180223,000000,4.8224,4.86003,4.81689,4.85412,348588.12687971,0
+IGD.US,D,20180226,000000,4.87321,4.90532,4.86003,4.87967,564717.69368719,0
+IGD.US,D,20180227,000000,4.87967,4.90532,4.85412,4.86003,351923.04694227,0
+IGD.US,D,20180228,000000,4.87321,4.87967,4.81595,4.8224,574903.57362565,0
+IGD.US,D,20180301,000000,4.78347,4.81595,4.71929,4.71929,1146369.0310517,0
+IGD.US,D,20180302,000000,4.69981,4.74501,4.68688,4.73884,395683.47417296,0
+IGD.US,D,20180305,000000,4.71929,4.77388,4.69981,4.76477,612182.65163466,0
+IGD.US,D,20180306,000000,4.79032,4.80322,4.76477,4.77711,321200.0827032,0
+IGD.US,D,20180307,000000,4.75782,4.77711,4.74501,4.76477,338224.28625587,0
+IGD.US,D,20180308,000000,4.78347,4.80929,4.78347,4.80322,322392.10338866,0
+IGD.US,D,20180309,000000,4.83514,4.8414,4.80929,4.8224,721618.99594194,0
+IGD.US,D,20180312,000000,4.83514,4.84777,4.8264,4.83514,367662.56389049,0
+IGD.US,D,20180313,000000,4.86048,4.86048,4.78928,4.80322,617760.50814599,0
+IGD.US,D,20180314,000000,4.80929,4.81576,4.75782,4.75782,423878.13305357,0
+IGD.US,D,20180315,000000,4.77075,4.7961,4.75782,4.77711,396227.88644714,0
+IGD.US,D,20180316,000000,4.77711,4.79032,4.75782,4.75782,1140289.9361602,0
+IGD.US,D,20180319,000000,4.76477,4.76477,4.71519,4.74501,501005.66228055,0
+IGD.US,D,20180320,000000,4.74501,4.75782,4.73884,4.73884,432269.66383302,0
+IGD.US,D,20180321,000000,4.73199,4.75146,4.71929,4.72593,432125.39984548,0
+IGD.US,D,20180322,000000,4.69981,4.71929,4.67406,4.67406,350982.69846868,0
+IGD.US,D,20180323,000000,4.68688,4.68688,4.57778,4.58413,612155.27306769,0
+IGD.US,D,20180326,000000,4.61672,4.64787,4.5904,4.62279,696384.38136061,0
+IGD.US,D,20180327,000000,4.64872,4.68063,4.5904,4.60997,642872.97219772,0
+IGD.US,D,20180328,000000,4.62279,4.66544,4.61672,4.64872,586505.76789443,0
+IGD.US,D,20180329,000000,4.66125,4.7129,4.66125,4.69343,763988.38136568,0
+IGD.US,D,20180402,000000,4.71929,4.73248,4.58319,4.61585,710986.63475735,0
+IGD.US,D,20180403,000000,4.62213,4.64824,4.58975,4.61585,692476.61743508,0
+IGD.US,D,20180404,000000,4.58975,4.65452,4.56372,4.64824,669325.93300967,0
+IGD.US,D,20180405,000000,4.66088,4.68678,4.64824,4.68044,548045.19941802,0
+IGD.US,D,20180406,000000,4.68044,4.69343,4.58975,4.61585,821669.75688401,0
+IGD.US,D,20180409,000000,4.62896,4.7262,4.61585,4.62213,919234.33333994,0
+IGD.US,D,20180410,000000,4.64824,4.7131,4.64824,4.68678,662270.68690323,0
+IGD.US,D,20180411,000000,4.68044,4.7131,4.67398,4.68678,516497.71910413,0
+IGD.US,D,20180412,000000,4.70684,4.7262,4.68678,4.70684,379689.12594746,0
+IGD.US,D,20180413,000000,4.7262,4.72905,4.69343,4.70684,309359.90550606,0
+IGD.US,D,20180416,000000,4.7262,4.75195,4.7131,4.73914,689057.45562797,0
+IGD.US,D,20180417,000000,4.77142,4.78432,4.74549,4.75801,841820.38218148,0
+IGD.US,D,20180418,000000,4.77142,4.77142,4.75195,4.75801,378173.82756729,0
+IGD.US,D,20180419,000000,4.75801,4.76523,4.7262,4.75195,465051.28570464,0
+IGD.US,D,20180420,000000,4.75801,4.75801,4.71929,4.71929,306641.00320056,0
+IGD.US,D,20180423,000000,4.75195,4.75195,4.71929,4.7262,431060.79479867,0
+IGD.US,D,20180424,000000,4.74549,4.75801,4.70228,4.73248,299108.73821556,0
+IGD.US,D,20180425,000000,4.7262,4.74549,4.69343,4.74549,565420.05923242,0
+IGD.US,D,20180426,000000,4.75195,4.77806,4.74549,4.77806,371899.92364159,0
+IGD.US,D,20180427,000000,4.79116,4.79116,4.75195,4.77806,347492.9842005,0
+IGD.US,D,20180430,000000,4.77806,4.79116,4.76523,4.78432,544941.944153,0
+IGD.US,D,20180501,000000,4.76514,4.77797,4.73189,4.74511,673158.9323869,0
+IGD.US,D,20180502,000000,4.74511,4.76514,4.72574,4.73189,230716.02487711,0
+IGD.US,D,20180503,000000,4.73884,4.73884,4.66334,4.69289,580684.66334571,0
+IGD.US,D,20180504,000000,4.68624,4.73189,4.68624,4.72574,375007.39099384,0
+IGD.US,D,20180507,000000,4.73189,4.73884,4.70788,4.72574,514448.53866784,0
+IGD.US,D,20180508,000000,4.73884,4.73884,4.70599,4.7189,393584.80171175,0
+IGD.US,D,20180509,000000,4.7189,4.73884,4.7189,4.73189,297501.82693819,0
+IGD.US,D,20180510,000000,4.75165,4.77797,4.73266,4.77797,325644.88775027,0
+IGD.US,D,20180511,000000,4.78432,4.80417,4.77797,4.78432,304618.14830944,0
+IGD.US,D,20180514,000000,4.78432,4.82346,4.78432,4.79125,298345.29740553,0
+IGD.US,D,20180515,000000,4.78432,4.81024,4.77122,4.80417,429320.14975181,0
+IGD.US,D,20180516,000000,4.79715,4.81699,4.77797,4.78432,370042.39317415,0
+IGD.US,D,20180517,000000,4.77122,4.79125,4.75165,4.75792,390092.98139996,0
+IGD.US,D,20180518,000000,4.77797,4.77797,4.73189,4.75165,515843.79256204,0
+IGD.US,D,20180521,000000,4.78432,4.7846,4.75792,4.77797,320445.06606764,0
+IGD.US,D,20180522,000000,4.78432,4.80056,4.77797,4.79125,390545.78077693,0
+IGD.US,D,20180523,000000,4.78432,4.79125,4.75165,4.78432,366923.34258202,0
+IGD.US,D,20180524,000000,4.78432,4.81699,4.76523,4.81024,1610032.4340148,0
+IGD.US,D,20180525,000000,4.81024,4.81024,4.75792,4.77797,464604.80445849,0
+IGD.US,D,20180529,000000,4.77122,4.77122,4.68624,4.70599,520481.30059977,0
+IGD.US,D,20180530,000000,4.74511,4.76514,4.71244,4.75792,409659.17959457,0
+IGD.US,D,20180531,000000,4.75792,4.75792,4.72574,4.73189,440547.46825732,0
+IGD.US,D,20180601,000000,4.7453,4.77161,4.7453,4.76523,283661.96132967,0
+IGD.US,D,20180604,000000,4.77854,4.77854,4.73894,4.73894,461813.24364832,0
+IGD.US,D,20180605,000000,4.7453,4.76523,4.73189,4.76523,486559.25611123,0
+IGD.US,D,20180606,000000,4.75801,4.79165,4.7453,4.79165,457458.99847666,0
+IGD.US,D,20180607,000000,4.79165,4.80485,4.77854,4.79781,329101.95834242,0
+IGD.US,D,20180608,000000,4.79165,4.80485,4.77854,4.79165,274011.01646914,0
+IGD.US,D,20180611,000000,4.79165,4.82432,4.7847,4.80485,381050.68314383,0
+IGD.US,D,20180612,000000,4.82432,4.85754,4.81786,4.85754,463823.46227776,0
+IGD.US,D,20180613,000000,4.85754,4.88366,4.82432,4.83095,731337.33419811,0
+IGD.US,D,20180614,000000,4.81112,4.8374,4.80485,4.80485,554622.37362413,0
+IGD.US,D,20180615,000000,4.81112,4.8374,4.80485,4.82432,468135.58657714,0
+IGD.US,D,20180618,000000,4.79781,4.83095,4.79781,4.82432,483319.10801131,0
+IGD.US,D,20180619,000000,4.79165,4.81112,4.79165,4.80485,284574.93123629,0
+IGD.US,D,20180620,000000,4.81786,4.8374,4.80485,4.81112,288896.53273193,0
+IGD.US,D,20180621,000000,4.81786,4.83095,4.79781,4.82432,313201.32905775,0
+IGD.US,D,20180622,000000,4.85052,4.85052,4.81112,4.84434,237132.08674674,0
+IGD.US,D,20180625,000000,4.84434,4.85052,4.81786,4.82432,608989.88951605,0
+IGD.US,D,20180626,000000,4.8374,4.85052,4.81786,4.82432,414201.91566968,0
+IGD.US,D,20180627,000000,4.82432,4.86419,4.81112,4.81112,411131.30408067,0
+IGD.US,D,20180628,000000,4.8374,4.8374,4.79781,4.82432,871970.50255757,0
+IGD.US,D,20180629,000000,4.86419,4.86419,4.84434,4.84434,406703.34738252,0
+IGD.US,D,20180702,000000,4.83731,4.85061,4.82422,4.83731,265582.62992645,0
+IGD.US,D,20180703,000000,4.85764,4.87084,4.84434,4.84434,222880.48961172,0
+IGD.US,D,20180705,000000,4.87084,4.89078,4.85061,4.85061,679174.84596992,0
+IGD.US,D,20180706,000000,4.83731,4.89078,4.83731,4.87728,388934.65741233,0
+IGD.US,D,20180709,000000,4.89078,4.91717,4.87728,4.87728,317866.21566246,0
+IGD.US,D,20180710,000000,4.88394,4.91034,4.88394,4.89078,261873.88712242,0
+IGD.US,D,20180711,000000,4.88394,4.91358,4.86419,4.88394,279017.08213929,0
+IGD.US,D,20180712,000000,4.89714,4.91717,4.88394,4.88394,243740.85160705,0
+IGD.US,D,20180713,000000,4.89078,4.89078,4.87084,4.88394,424892.19305366,0
+IGD.US,D,20180716,000000,4.91034,4.91034,4.88394,4.88394,310227.59547496,0
+IGD.US,D,20180717,000000,4.89714,4.93069,4.89078,4.93069,407572.09037323,0
+IGD.US,D,20180718,000000,4.91717,4.96353,4.91717,4.94397,472020.18402292,0
+IGD.US,D,20180719,000000,4.94397,4.97683,4.93467,4.95716,327503.47123951,0
+IGD.US,D,20180720,000000,4.95716,4.97985,4.95716,4.97683,208219.26699381,0
+IGD.US,D,20180723,000000,4.97047,4.99694,4.95716,4.99694,379204.73591627,0
+IGD.US,D,20180724,000000,5.0035,5.04301,5.0035,5.02363,240588.1043171,0
+IGD.US,D,20180725,000000,5.01651,5.05032,4.99694,5.03673,324068.51410529,0
+IGD.US,D,20180726,000000,5.02363,5.05641,5.02363,5.05641,285835.39833919,0
+IGD.US,D,20180727,000000,5.05032,5.08982,5.02991,5.06334,379415.34027767,0
+IGD.US,D,20180730,000000,5.08982,5.11661,5.06969,5.11661,492963.734741,0
+IGD.US,D,20180731,000000,5.11015,5.14016,5.10332,5.11661,369646.45697474,0
+IGD.US,D,20180801,000000,5.11661,5.12345,5.08955,5.11005,459510.28495656,0
+IGD.US,D,20180802,000000,5.07642,5.09685,5.0695,5.08955,213240.07496925,0
+IGD.US,D,20180803,000000,5.07642,5.09685,4.9826,5.01585,795509.53613439,0
+IGD.US,D,20180806,000000,5.00256,5.02288,4.98915,5.01585,361559.2494975,0
+IGD.US,D,20180807,000000,5.02904,5.02904,5.00256,5.0094,333937.43447986,0
+IGD.US,D,20180808,000000,5.02904,5.02904,5.01585,5.02904,237631.21908324,0
+IGD.US,D,20180809,000000,5.03618,5.04965,5.02904,5.04965,299127.6926081,0
+IGD.US,D,20180810,000000,5.04264,5.04264,4.98915,5.00256,234821.75690234,0
+IGD.US,D,20180813,000000,5.00256,5.01585,4.96239,4.97559,293221.293293,0
+IGD.US,D,20180814,000000,4.97559,4.97559,4.949,4.96239,299536.26506918,0
+IGD.US,D,20180815,000000,4.9826,4.9826,4.92242,4.949,399534.37492091,0
+IGD.US,D,20180816,000000,4.95583,5.0094,4.94909,4.96239,404348.79062221,0
+IGD.US,D,20180817,000000,4.98915,5.04264,4.96931,5.03618,403348.41990562,0
+IGD.US,D,20180820,000000,5.04264,5.04965,5.03618,5.04264,212778.85141782,0
+IGD.US,D,20180821,000000,5.04264,5.04965,5.0357,5.04264,202253.89845753,0
+IGD.US,D,20180822,000000,5.04965,5.0695,5.04965,5.05602,285593.20332359,0
+IGD.US,D,20180823,000000,5.04264,5.06304,5.02904,5.03618,265359.38930338,0
+IGD.US,D,20180824,000000,5.05602,5.07642,5.03618,5.05602,236561.34892738,0
+IGD.US,D,20180827,000000,5.07642,5.07642,4.90236,4.949,2592673.4224374,0
+IGD.US,D,20180828,000000,4.95583,4.9826,4.90892,4.96239,908475.60953851,0
+IGD.US,D,20180829,000000,4.949,4.98915,4.94274,4.9826,403741.1970396,0
+IGD.US,D,20180830,000000,4.96239,4.99599,4.96239,4.97559,445744.13087454,0
+IGD.US,D,20180831,000000,4.96239,4.9826,4.95583,4.96931,367674.14713037,0
+IGD.US,D,20180904,000000,4.96239,4.96931,4.92212,4.92856,445107.05268134,0
+IGD.US,D,20180905,000000,4.92212,4.94063,4.91519,4.92212,311608.10706385,0
+IGD.US,D,20180906,000000,4.92212,4.92212,4.83447,4.84758,1245834.3118691,0
+IGD.US,D,20180907,000000,4.84093,4.8678,4.84093,4.84758,519553.58838785,0
+IGD.US,D,20180910,000000,4.86096,4.86381,4.82725,4.84093,412548.67143279,0
+IGD.US,D,20180911,000000,4.82725,4.88091,4.82725,4.86096,386621.1685025,0
+IGD.US,D,20180912,000000,4.87473,4.88803,4.85451,4.85451,367474.07298705,0
+IGD.US,D,20180913,000000,4.89487,4.91519,4.87084,4.90171,356362.5868803,0
+IGD.US,D,20180914,000000,4.91519,4.91519,4.87473,4.87473,251324.71466058,0
+IGD.US,D,20180917,000000,4.90171,4.90845,4.8678,4.8678,436542.82632556,0
+IGD.US,D,20180918,000000,4.89487,4.92856,4.89487,4.90171,445190.24140409,0
+IGD.US,D,20180919,000000,4.91519,4.92212,4.89487,4.90171,321880.33479048,0
+IGD.US,D,20180920,000000,4.92212,4.96931,4.92212,4.96239,305163.61360543,0
+IGD.US,D,20180921,000000,4.97569,5.00284,4.9489,5.00284,376610.090184,0
+IGD.US,D,20180924,000000,5.00284,5.00284,4.95563,4.98915,377904.25398471,0
+IGD.US,D,20180925,000000,4.98915,5.02963,4.97569,4.99629,480449.62358742,0
+IGD.US,D,20180926,000000,4.99629,5.00427,4.93521,4.93521,580432.99113385,0
+IGD.US,D,20180927,000000,4.94235,4.97569,4.94235,4.96239,331072.1621432,0
+IGD.US,D,20180928,000000,4.96239,4.96931,4.94225,4.94235,541047.86951096,0
+IGD.US,D,20181001,000000,4.95583,4.98309,4.94235,4.94235,288053.06226458,0
+IGD.US,D,20181002,000000,4.95583,4.96249,4.93511,4.9489,330022.29940168,0
+IGD.US,D,20181003,000000,4.9696,4.9696,4.92194,4.92194,236797.22581215,0
+IGD.US,D,20181004,000000,4.92194,4.94235,4.83351,4.83351,614427.69412706,0
+IGD.US,D,20181005,000000,4.81928,4.84662,4.75801,4.78556,775507.38691171,0
+IGD.US,D,20181008,000000,4.79249,4.80598,4.75801,4.79249,405934.64146344,0
+IGD.US,D,20181009,000000,4.7791,4.81928,4.7791,4.78556,273550.8459395,0
+IGD.US,D,20181010,000000,4.78556,4.79913,4.64282,4.64938,874821.03258894,0
+IGD.US,D,20181011,000000,4.62213,4.67007,4.56116,4.56116,673090.48596946,0
+IGD.US,D,20181012,000000,4.60218,4.62213,4.57465,4.60864,382141.61373581,0
+IGD.US,D,20181015,000000,4.6357,4.66296,4.61559,4.62924,360666.28700522,0
+IGD.US,D,20181016,000000,4.6357,4.71103,4.6357,4.69733,522871.6601015,0
+IGD.US,D,20181017,000000,4.69733,4.69733,4.65649,4.68366,265978.56612586,0
+IGD.US,D,20181018,000000,4.67674,4.69024,4.62213,4.65649,509836.30315348,0
+IGD.US,D,20181019,000000,4.67007,4.67674,4.64938,4.67674,234189.94381818,0
+IGD.US,D,20181022,000000,4.69024,4.69733,4.64586,4.64938,416335.33785052,0
+IGD.US,D,20181023,000000,4.62924,4.62924,4.56116,4.58139,392169.54040323,0
+IGD.US,D,20181024,000000,4.58832,4.60864,4.47929,4.49307,590920.0353091,0
+IGD.US,D,20181025,000000,4.47235,4.52024,4.46562,4.49973,1061856.6598928,0
+IGD.US,D,20181026,000000,4.47235,4.47235,4.39079,4.45899,557916.22583621,0
+IGD.US,D,20181029,000000,4.49307,4.5132,4.41141,4.42498,440217.87243175,0
+IGD.US,D,20181030,000000,4.4452,4.46562,4.39838,4.43162,379576.45261412,0
+IGD.US,D,20181031,000000,4.45243,4.49858,4.45243,4.48604,391720.95311348,0
+IGD.US,D,20181101,000000,4.49317,4.53427,4.47786,4.5207,453312.19860095,0
+IGD.US,D,20181102,000000,4.53427,4.54804,4.48604,4.49317,302639.52033421,0
+IGD.US,D,20181105,000000,4.49981,4.5116,4.47218,4.49981,412285.41598105,0
+IGD.US,D,20181106,000000,4.51339,4.56182,4.49981,4.56182,354594.56326645,0
+IGD.US,D,20181107,000000,4.60285,4.63058,4.58917,4.63058,462393.45866395,0
+IGD.US,D,20181108,000000,4.63733,4.63733,4.60285,4.60987,277176.40002077,0
+IGD.US,D,20181109,000000,4.60987,4.62003,4.57568,4.59582,457479.00589099,0
+IGD.US,D,20181112,000000,4.59582,4.59582,4.5207,4.5207,229537.69347515,0
+IGD.US,D,20181113,000000,4.54102,4.54804,4.49981,4.5207,434567.35741575,0
+IGD.US,D,20181114,000000,4.53427,4.55926,4.47218,4.49981,387014.99865829,0
+IGD.US,D,20181115,000000,4.47919,4.48604,4.45214,4.48604,523266.5432791,0
+IGD.US,D,20181116,000000,4.47218,4.51339,4.47218,4.47919,401637.25946936,0
+IGD.US,D,20181119,000000,4.47218,4.49317,4.43827,4.45214,337555.61740848,0
+IGD.US,D,20181120,000000,4.43827,4.44482,4.40352,4.41072,582201.0147477,0
+IGD.US,D,20181121,000000,4.43106,4.43837,4.41729,4.42431,407464.68214892,0
+IGD.US,D,20181123,000000,4.42431,4.44482,4.41729,4.43837,239025.41995561,0
+IGD.US,D,20181126,000000,4.45214,4.49317,4.44826,4.49317,389390.61585473,0
+IGD.US,D,20181127,000000,4.47919,4.50683,4.46535,4.49981,466811.93816583,0
+IGD.US,D,20181128,000000,4.49981,4.60607,4.48604,4.60285,735255.62834171,0
+IGD.US,D,20181129,000000,4.58186,4.60285,4.54804,4.60285,412659.23872253,0
+IGD.US,D,20181130,000000,4.58186,4.60987,4.57568,4.58186,275364.14949106,0
+IGD.US,D,20181203,000000,4.63086,4.64815,4.61017,4.62383,487219.50078419,0
+IGD.US,D,20181204,000000,4.60314,4.61253,4.52004,4.54075,1030924.144314,0
+IGD.US,D,20181206,000000,4.45726,4.45726,4.38823,4.43684,692842.01600209,0
+IGD.US,D,20181207,000000,4.42955,4.46116,4.38823,4.40191,506389.76277939,0
+IGD.US,D,20181210,000000,4.38149,4.38149,4.31187,4.33247,803983.20261478,0
+IGD.US,D,20181211,000000,4.38823,4.38994,4.30494,4.32553,640102.47182368,0
+IGD.US,D,20181212,000000,4.33998,4.36022,4.31862,4.31862,750684.50385689,0
+IGD.US,D,20181213,000000,4.31187,4.35385,4.30494,4.31862,526802.59050678,0
+IGD.US,D,20181214,000000,4.26326,4.32553,4.26326,4.29107,925194.43676717,0
+IGD.US,D,20181217,000000,4.29107,4.29441,4.13877,4.15945,1302242.5840228,0
+IGD.US,D,20181218,000000,4.1662,4.22146,4.15234,4.15945,1204686.4317413,0
+IGD.US,D,20181219,000000,4.15945,4.2151,4.12461,4.13183,795913.89650825,0
+IGD.US,D,20181220,000000,4.12461,4.13648,3.93173,3.99279,1563505.7184972,0
+IGD.US,D,20181221,000000,3.97903,4.00686,3.92385,3.93087,956484.97976016,0
+IGD.US,D,20181224,000000,3.90295,3.92385,3.85425,3.86848,1102848.692793,0
+IGD.US,D,20181226,000000,3.86848,4.05556,3.86137,4.04179,1840205.0996395,0
+IGD.US,D,20181227,000000,4.02764,4.04844,3.98605,4.04179,1210399.0750439,0
+IGD.US,D,20181228,000000,4.07694,4.12536,4.03447,4.08359,1582068.3869099,0
+IGD.US,D,20181231,000000,4.09746,4.12536,4.07694,4.10466,1214656.4422094,0
+IGD.US,D,20190102,000000,4.09746,4.16752,4.06934,4.16088,321544.42083407,0
+IGD.US,D,20190103,000000,4.13932,4.16088,4.10086,4.11861,520601.34508575,0
+IGD.US,D,20190104,000000,4.13267,4.20932,4.13267,4.20277,750089.54653597,0
+IGD.US,D,20190107,000000,4.23058,4.27284,4.22357,4.25889,716154.86578577,0
+IGD.US,D,20190108,000000,4.28692,4.32907,4.25889,4.30085,736154.90896483,0
+IGD.US,D,20190109,000000,4.3567,4.3567,4.30085,4.33553,426640.20925316,0
+IGD.US,D,20190110,000000,4.32155,4.34948,4.28692,4.33553,302616.35385446,0
+IGD.US,D,20190111,000000,4.33553,4.36354,4.32155,4.34293,584120.67350173,0
+IGD.US,D,20190114,000000,4.33553,4.34293,4.30759,4.31511,564270.15941923,0
+IGD.US,D,20190115,000000,4.32907,4.37798,4.3247,4.36354,477404.28452176,0
+IGD.US,D,20190116,000000,4.36354,4.41985,4.36354,4.40579,446209.5665132,0
+IGD.US,D,20190117,000000,4.38453,4.43743,4.38453,4.43372,332223.11497818,0
+IGD.US,D,20190118,000000,4.44766,4.5321,4.44766,4.51776,1055015.1772131,0
+IGD.US,D,20190122,000000,4.51776,4.51776,4.41985,4.42679,460209.49143637,0
+IGD.US,D,20190123,000000,4.45451,4.48272,4.44766,4.47589,645561.33687082,0
+IGD.US,D,20190124,000000,4.48975,4.48975,4.44055,4.44766,324108.52893395,0
+IGD.US,D,20190125,000000,4.45451,4.483,4.45156,4.46201,449549.75168478,0
+IGD.US,D,20190128,000000,4.44055,4.48272,4.43884,4.47589,979172.33459053,0
+IGD.US,D,20190129,000000,4.48975,4.51081,4.48272,4.49687,954908.60611519,0
+IGD.US,D,20190130,000000,4.51776,4.55281,4.50381,4.54617,540655.09237698,0
+IGD.US,D,20190131,000000,4.58081,4.60218,4.53875,4.58081,534961.40346689,0
+IGD.US,D,20190201,000000,4.54588,4.58812,4.51017,4.51738,442823.0483821,0
+IGD.US,D,20190204,000000,4.52413,4.55242,4.52413,4.52413,544115.32203455,0
+IGD.US,D,20190205,000000,4.52413,4.54882,4.52413,4.5318,488469.43766901,0
+IGD.US,D,20190206,000000,4.5318,4.55242,4.51738,4.51738,407464.68214892,0
+IGD.US,D,20190207,000000,4.51017,4.54588,4.48166,4.48166,422409.1676329,0
+IGD.US,D,20190208,000000,4.46763,4.50293,4.46763,4.48166,210467.4685516,0
+IGD.US,D,20190211,000000,4.49593,4.51738,4.47511,4.50293,269004.95079898,0
+IGD.US,D,20190212,000000,4.52413,4.55973,4.51662,4.54588,304609.72413498,0
+IGD.US,D,20190213,000000,4.54588,4.57388,4.53835,4.54588,338560.20021229,0
+IGD.US,D,20190214,000000,4.52413,4.55973,4.51738,4.54588,235632.58369367,0
+IGD.US,D,20190215,000000,4.58081,4.58689,4.55242,4.56678,456563.92994076,0
+IGD.US,D,20190219,000000,4.55973,4.59488,4.55973,4.58812,413143.62875371,0
+IGD.US,D,20190220,000000,4.59488,4.61633,4.58081,4.61633,339425.7841376,0
+IGD.US,D,20190221,000000,4.60931,4.60931,4.58812,4.60931,281241.06419554,0
+IGD.US,D,20190222,000000,4.61633,4.62327,4.59781,4.60931,420197.82183834,0
+IGD.US,D,20190225,000000,4.63742,4.6394,4.60931,4.61633,488137.73579983,0
+IGD.US,D,20190226,000000,4.61633,4.63742,4.61633,4.63058,441308.80302374,0
+IGD.US,D,20190227,000000,4.62327,4.65137,4.60931,4.64463,368303.85417091,0
+IGD.US,D,20190228,000000,4.63742,4.65851,4.61984,4.63742,287717.14830817,0
+IGD.US,D,20190301,000000,4.65147,4.65888,4.62308,4.62308,278678.00911747,0
+IGD.US,D,20190304,000000,4.63742,4.65147,4.60208,4.62308,419380.67691617,0
+IGD.US,D,20190305,000000,4.60892,4.63048,4.58784,4.62308,353228.79398287,0
+IGD.US,D,20190306,000000,4.62308,4.62308,4.58035,4.59458,314776.64968092,0
+IGD.US,D,20190307,000000,4.57342,4.58035,4.55167,4.55888,370092.93822088,0
+IGD.US,D,20190308,000000,4.53742,4.53742,4.48024,4.48765,511298.9504433,0
+IGD.US,D,20190311,000000,4.51605,4.56608,4.50894,4.54502,406941.33031087,0
+IGD.US,D,20190312,000000,4.56608,4.57342,4.53742,4.55167,558417.46421632,0
+IGD.US,D,20190313,000000,4.58035,4.58035,4.54502,4.58035,417742.17498459,0
+IGD.US,D,20190314,000000,4.59458,4.63742,4.57342,4.62308,602175.78540339,0
+IGD.US,D,20190315,000000,4.63742,4.64463,4.60208,4.63742,459470.2701279,0
+IGD.US,D,20190318,000000,4.63048,4.67312,4.62308,4.64463,432491.85143428,0
+IGD.US,D,20190319,000000,4.65888,4.67996,4.64463,4.67312,378033.77566696,0
+IGD.US,D,20190320,000000,4.64463,4.65745,4.62308,4.63742,434342.01074907,0
+IGD.US,D,20190321,000000,4.63048,4.65888,4.63048,4.63742,364538.24818932,0
+IGD.US,D,20190322,000000,4.63048,4.63742,4.58035,4.60208,530273.35038243,0
+IGD.US,D,20190325,000000,4.58035,4.60208,4.57342,4.59458,357229.2238274,0
+IGD.US,D,20190326,000000,4.60208,4.61975,4.58784,4.60208,540354.981162,0
+IGD.US,D,20190327,000000,4.60208,4.61167,4.56608,4.58784,379133.13043339,0
+IGD.US,D,20190328,000000,4.58784,4.62308,4.58784,4.61605,262678.39578293,0
+IGD.US,D,20190329,000000,4.62308,4.65888,4.62308,4.63742,314950.39827906,0
+IGD.US,D,20190401,000000,4.66628,4.67331,4.61585,4.65166,477800.22072117,0
+IGD.US,D,20190402,000000,4.65897,4.66628,4.63742,4.63742,322752.23684662,0
+IGD.US,D,20190403,000000,4.64472,4.65897,4.62289,4.62289,422629.24919055,0
+IGD.US,D,20190404,000000,4.62289,4.64472,4.61585,4.63039,311512.28207943,0
+IGD.US,D,20190405,000000,4.63039,4.67331,4.62924,4.63039,308492.21553715,0
+IGD.US,D,20190408,000000,4.63742,4.65897,4.62289,4.64472,311497.53977413,0
+IGD.US,D,20190409,000000,4.64472,4.68054,4.64236,4.65166,406392.70594946,0
+IGD.US,D,20190410,000000,4.65166,4.68757,4.64472,4.67331,514260.04776439,0
+IGD.US,D,20190411,000000,4.68757,4.73096,4.68054,4.70969,892142.18829117,0
+IGD.US,D,20190412,000000,4.71661,4.72393,4.67331,4.67331,430448.98912884,0
+IGD.US,D,20190415,000000,4.69506,4.7021,4.67331,4.69506,324249.63385608,0
+IGD.US,D,20190416,000000,4.7021,4.73096,4.7021,4.72393,355652.85018241,0
+IGD.US,D,20190417,000000,4.73846,4.7525,4.73096,4.7525,323390.36806163,0
+IGD.US,D,20190418,000000,4.7525,4.7525,4.69506,4.73846,661454.59500285,0
+IGD.US,D,20190422,000000,4.73096,4.7525,4.71661,4.74549,454120.91934868,0
+IGD.US,D,20190423,000000,4.73096,4.79563,4.72393,4.76704,515023.48857442,0
+IGD.US,D,20190424,000000,4.78859,4.78859,4.7525,4.7525,378517.11267635,0
+IGD.US,D,20190425,000000,4.7525,4.79563,4.7525,4.75983,676663.38896038,0
+IGD.US,D,20190426,000000,4.77426,4.78859,4.73846,4.78138,482313.47218569,0
+IGD.US,D,20190429,000000,4.78859,4.79563,4.7525,4.79563,609295.26584007,0
+IGD.US,D,20190430,000000,4.79563,4.81756,4.75983,4.81006,528162.04165953,0
+IGD.US,D,20190501,000000,4.80322,4.85385,4.7811,4.83903,432507.6467614,0
+IGD.US,D,20190502,000000,4.82487,4.82487,4.77388,4.78831,421986.90588834,0
+IGD.US,D,20190503,000000,4.79553,4.81006,4.7811,4.81006,270876.1705499,0
+IGD.US,D,20190506,000000,4.76666,4.84644,4.76666,4.81766,728820.61207956,0
+IGD.US,D,20190507,000000,4.78831,4.79553,4.74481,4.76666,417901.18127743,0
+IGD.US,D,20190508,000000,4.75925,4.78831,4.75925,4.75925,239660.39210518,0
+IGD.US,D,20190509,000000,4.75925,4.75925,4.69393,4.71556,508254.66439946,0
+IGD.US,D,20190510,000000,4.70105,4.72328,4.6793,4.72328,348402.79504169,0
+IGD.US,D,20190513,000000,4.68651,4.70105,4.63664,4.65802,372682.31884413,0
+IGD.US,D,20190514,000000,4.66486,4.7301,4.66486,4.71556,222450.8567145,0
+IGD.US,D,20190515,000000,4.70105,4.70864,4.67227,4.70864,585743.38010621,0
+IGD.US,D,20190516,000000,4.70864,4.80322,4.70105,4.75925,611468.70284957,0
+IGD.US,D,20190517,000000,4.7301,4.75234,4.71556,4.75234,450471.14576585,0
+IGD.US,D,20190520,000000,4.7379,4.75234,4.72328,4.7301,291313.21777883,0
+IGD.US,D,20190521,000000,4.74481,4.81756,4.74092,4.76666,380437.8244522,0
+IGD.US,D,20190522,000000,4.75925,4.77388,4.70864,4.7379,739373.99662864,0
+IGD.US,D,20190523,000000,4.70864,4.72328,4.61396,4.67227,637394.09973624,0
+IGD.US,D,20190524,000000,4.6793,4.7379,4.6793,4.69393,360297.72937279,0
+IGD.US,D,20190528,000000,4.70105,4.7379,4.6793,4.6793,339830.14451146,0
+IGD.US,D,20190529,000000,4.65033,4.66486,4.6357,4.64321,350369.83977705,0
+IGD.US,D,20190530,000000,4.64321,4.6793,4.6357,4.64321,363251.45554125,0
+IGD.US,D,20190531,000000,4.59972,4.6357,4.50523,4.57759,594266.53861152,0
+IGD.US,D,20190603,000000,4.57759,4.58528,4.5262,4.55585,485752.64140713,0
+IGD.US,D,20190604,000000,4.59991,4.61443,4.57027,4.61443,551599.14801643,0
+IGD.US,D,20190605,000000,4.62924,4.63238,4.57759,4.60694,552816.44122525,0
+IGD.US,D,20190606,000000,4.60694,4.62146,4.58689,4.61443,606023.52708592,0
+IGD.US,D,20190607,000000,4.62924,4.67312,4.62924,4.65109,429725.56314747,0
+IGD.US,D,20190610,000000,4.67312,4.68025,4.64397,4.65868,495956.42271631,0
+IGD.US,D,20190611,000000,4.68025,4.70228,4.66581,4.67312,330971.07204974,0
+IGD.US,D,20190612,000000,4.67312,4.69516,4.65109,4.67312,321731.8587157,0
+IGD.US,D,20190613,000000,4.68748,4.70228,4.65868,4.68025,373195.14046412,0
+IGD.US,D,20190614,000000,4.66581,4.67312,4.63647,4.65868,379703.86825275,0
+IGD.US,D,20190617,000000,4.68748,4.71709,4.67312,4.70228,507695.50982,0
+IGD.US,D,20190618,000000,4.73163,4.76828,4.71709,4.74653,562182.0171761,0
+IGD.US,D,20190619,000000,4.76116,4.76116,4.68422,4.73163,637748.96808519,0
+IGD.US,D,20190620,000000,4.76116,4.76172,4.70996,4.7393,459122.77293161,0
+IGD.US,D,20190621,000000,4.74653,4.75384,4.70996,4.7393,340334.54195697,0
+IGD.US,D,20190624,000000,4.76116,4.76828,4.70996,4.73163,536890.53941718,0
+IGD.US,D,20190625,000000,4.7393,4.7393,4.68025,4.70228,484301.57735718,0
+IGD.US,D,20190626,000000,4.70996,4.76116,4.70996,4.73163,328493.31173802,0
+IGD.US,D,20190627,000000,4.74653,4.76116,4.72441,4.7393,549030.82782932,0
+IGD.US,D,20190628,000000,4.76116,4.78309,4.74653,4.78309,319973.31229813,0
+IGD.US,D,20190701,000000,4.79771,4.82744,4.74614,4.76828,516987.37424436,0
+IGD.US,D,20190702,000000,4.76087,4.77588,4.73115,4.74614,457629.58800937,0
+IGD.US,D,20190703,000000,4.8054,4.81272,4.75358,4.79087,260330.15715347,0
+IGD.US,D,20190705,000000,4.76828,4.78309,4.74614,4.77588,202111.74051359,0
+IGD.US,D,20190708,000000,4.75358,4.75358,4.72393,4.75358,319869.06313924,0
+IGD.US,D,20190709,000000,4.75358,4.78309,4.74614,4.78309,542562.11486934,0
+IGD.US,D,20190710,000000,4.78309,4.81272,4.78309,4.81272,331868.24662924,0
+IGD.US,D,20190711,000000,4.81272,4.81993,4.78309,4.81272,310051.7408332,0
+IGD.US,D,20190712,000000,4.81272,4.81272,4.78309,4.8054,266009.10375825,0
+IGD.US,D,20190715,000000,4.87198,4.87939,4.82744,4.87939,1636919.2398111,0
+IGD.US,D,20190716,000000,4.8867,4.90901,4.8867,4.90901,1191455.2127373,0
+IGD.US,D,20190717,000000,4.91624,4.91624,4.87198,4.90162,510837.72689187,0
+IGD.US,D,20190718,000000,4.90162,4.93152,4.8867,4.93152,510785.07580152,0
+IGD.US,D,20190719,000000,4.94585,4.95375,4.90162,4.95375,459649.28383507,0
+IGD.US,D,20190722,000000,4.94585,4.94585,4.90901,4.90901,429918.26613814,0
+IGD.US,D,20190723,000000,4.93856,4.94585,4.913,4.93856,579233.59929575,0
+IGD.US,D,20190724,000000,4.93856,4.95375,4.92392,4.93152,474417.91467729,0
+IGD.US,D,20190725,000000,4.93152,4.94585,4.90162,4.91624,405820.9151083,0
+IGD.US,D,20190726,000000,4.93152,4.93152,4.90162,4.90901,450270.01860073,0
+IGD.US,D,20190729,000000,4.92392,4.94585,4.91624,4.94585,612809.19960979,0
+IGD.US,D,20190730,000000,4.92392,4.95375,4.90162,4.94585,956679.78879445,0
+IGD.US,D,20190731,000000,4.96077,4.96077,4.90901,4.94585,608752.9596095,0
+IGD.US,D,20190801,000000,4.93142,4.93846,4.90123,4.90874,638011.17051512,0
+IGD.US,D,20190802,000000,4.89364,4.89744,4.84149,4.89364,678090.23350877,0
+IGD.US,D,20190805,000000,4.84149,4.84149,4.73703,4.79629,1011728.6097955,0
+IGD.US,D,20190806,000000,4.81139,4.84881,4.75185,4.82658,548449.55979188,0
+IGD.US,D,20190807,000000,4.78928,4.78928,4.74425,4.78928,534888.7449622,0
+IGD.US,D,20190808,000000,4.80437,4.84149,4.80437,4.84149,346007.17043091,0
+IGD.US,D,20190809,000000,4.83429,4.83429,4.79629,4.80437,392626.55186743,0
+IGD.US,D,20190812,000000,4.78928,4.80437,4.75906,4.78156,400764.30439141,0
+IGD.US,D,20190813,000000,4.77426,4.85649,4.77426,4.81899,368375.45965378,0
+IGD.US,D,20190814,000000,4.78928,4.79629,4.74425,4.75185,448746.2960461,0
+IGD.US,D,20190815,000000,4.76666,4.76666,4.72934,4.73703,395898.29062158,0
+IGD.US,D,20190816,000000,4.75906,4.77426,4.72934,4.75185,406798.11934513,0
+IGD.US,D,20190819,000000,4.78156,4.80437,4.76666,4.79629,461164.58221525,0
+IGD.US,D,20190820,000000,4.78928,4.81899,4.77426,4.80437,397706.32906408,0
+IGD.US,D,20190821,000000,4.83429,4.84149,4.75906,4.78156,444360.46022023,0
+IGD.US,D,20190822,000000,4.79629,4.82658,4.78928,4.80437,320522.98968135,0
+IGD.US,D,20190823,000000,4.80437,4.81899,4.73703,4.75185,375561.28046429,0
+IGD.US,D,20190826,000000,4.76666,4.80437,4.70722,4.72934,798096.81071402,0
+IGD.US,D,20190827,000000,4.74425,4.75185,4.68974,4.69954,499343.9938692,0
+IGD.US,D,20190828,000000,4.6921,4.71414,4.67701,4.70722,401432.97323881,0
+IGD.US,D,20190829,000000,4.72204,4.77426,4.72204,4.72934,409897.16252293,0
+IGD.US,D,20190830,000000,4.75185,4.76666,4.74425,4.75185,412200.12121469,0
+IGD.US,D,20190903,000000,4.72175,4.75185,4.70684,4.72175,425592.45255527,0
+IGD.US,D,20190904,000000,4.74416,4.78186,4.72905,4.75915,478642.63816671,0
+IGD.US,D,20190905,000000,4.77436,4.79676,4.75915,4.78186,301029.44999141,0
+IGD.US,D,20190906,000000,4.77436,4.77436,4.73684,4.75915,499208.15405611,0
+IGD.US,D,20190909,000000,4.75915,4.78973,4.74416,4.78186,486778.28464708,0
+IGD.US,D,20190910,000000,4.76685,4.80495,4.75915,4.79676,238768.48263472,0
+IGD.US,D,20190911,000000,4.81205,4.81938,4.79203,4.81205,368316.49043259,0
+IGD.US,D,20190912,000000,4.82725,4.83447,4.77436,4.80495,839080.41943985,0
+IGD.US,D,20190913,000000,4.78973,4.81205,4.77436,4.78973,305787.00251513,0
+IGD.US,D,20190916,000000,4.81205,4.81938,4.77844,4.78973,371487.13909327,0
+IGD.US,D,20190917,000000,4.79676,4.81205,4.78186,4.78973,409449.62825499,0
+IGD.US,D,20190918,000000,4.79676,4.81205,4.78186,4.80495,328057.36070995,0
+IGD.US,D,20190919,000000,4.83494,4.83494,4.80495,4.82725,314383.87254694,0
+IGD.US,D,20190920,000000,4.82725,4.84616,4.79676,4.82725,365273.25741055,0
+IGD.US,D,20190923,000000,4.82725,4.82725,4.78973,4.79676,620438.34260103,0
+IGD.US,D,20190924,000000,4.51046,4.57805,4.45033,4.53343,3108394.011448,0
+IGD.US,D,20190925,000000,4.52536,4.52536,4.43486,4.48007,2197485.9215354,0
+IGD.US,D,20190926,000000,4.48795,4.53343,4.46506,4.52536,1104631.4587121,0
+IGD.US,D,20190927,000000,4.51805,4.55575,4.50275,4.51046,606344.69873704,0
+IGD.US,D,20190930,000000,4.51046,4.54814,4.50275,4.52536,597497.20951518,0
+IGD.US,D,20191001,000000,4.54066,4.54066,4.47997,4.50275,1074472.9141615,0
+IGD.US,D,20191002,000000,4.48765,4.49506,4.43428,4.47235,856583.74791468,0
+IGD.US,D,20191003,000000,4.45698,4.50275,4.42679,4.50275,1639744.4973193,0
+IGD.US,D,20191004,000000,4.51037,4.53353,4.48765,4.53353,601648.22147812,0
+IGD.US,D,20191007,000000,4.53353,4.55602,4.51037,4.54834,928618.86368332,0
+IGD.US,D,20191008,000000,4.54066,4.59364,4.50275,4.58661,1889487.5732257,0
+IGD.US,D,20191009,000000,4.59364,4.60589,4.57854,4.60172,784553.89725506,0
+IGD.US,D,20191010,000000,4.60902,4.61672,4.57854,4.60172,1142130.6182788,0
+IGD.US,D,20191011,000000,4.62412,4.65452,4.60172,4.62412,999717.84306558,0
+IGD.US,D,20191014,000000,4.62412,4.62412,4.54834,4.57085,656032.58571897,0
+IGD.US,D,20191015,000000,4.57085,4.61672,4.57085,4.57854,668298.18372611,0
+IGD.US,D,20191016,000000,4.57854,4.60512,4.54834,4.57085,779413.04479364,0
+IGD.US,D,20191017,000000,4.57085,4.59364,4.56325,4.56325,641935.78278955,0
+IGD.US,D,20191018,000000,4.55973,4.57085,4.52536,4.52536,833212.98193161,0
+IGD.US,D,20191021,000000,4.53353,4.59364,4.53353,4.57085,554989.87823475,0
+IGD.US,D,20191022,000000,4.58661,4.63162,4.57854,4.57854,1237604.9464479,0
+IGD.US,D,20191023,000000,4.56325,4.62412,4.56325,4.62412,782297.27152282,0
+IGD.US,D,20191024,000000,4.62412,4.63105,4.58661,4.60172,805144.68566783,0
+IGD.US,D,20191025,000000,4.60172,4.61672,4.59364,4.60172,692075.41612665,0
+IGD.US,D,20191028,000000,4.60172,4.62412,4.60172,4.60172,501358.42458586,0
+IGD.US,D,20191029,000000,4.60172,4.6394,4.59364,4.63162,824984.66953224,0
+IGD.US,D,20191030,000000,4.62412,4.65452,4.60902,4.65452,648140.187276,0
+IGD.US,D,20191031,000000,4.6471,4.6471,4.61672,4.63162,671387.74970765,0
+IGD.US,D,20191101,000000,4.6547,4.67017,4.64472,4.6547,588947.7254647,0
+IGD.US,D,20191104,000000,4.6623,4.67759,4.6471,4.6623,1136388.4903655,0
+IGD.US,D,20191105,000000,4.6623,4.67017,4.6395,4.6395,858075.8798151,0
+IGD.US,D,20191106,000000,4.6395,4.6623,4.61672,4.6395,794107.96410937,0
+IGD.US,D,20191107,000000,4.6547,4.68565,4.6471,4.6623,561450.16702027,0
+IGD.US,D,20191108,000000,4.6547,4.65878,4.63162,4.6471,579070.38091569,0
+IGD.US,D,20191111,000000,4.6395,4.6433,4.61672,4.62402,587637.76633687,0
+IGD.US,D,20191112,000000,4.62402,4.6547,4.62402,4.6395,938363.52748466,0
+IGD.US,D,20191113,000000,4.63162,4.6623,4.62402,4.6471,637651.03705714,0
+IGD.US,D,20191114,000000,4.6471,4.6623,4.6395,4.6547,696412.81294941,0
+IGD.US,D,20191115,000000,4.67017,4.69298,4.6547,4.6623,913803.89988157,0
+IGD.US,D,20191118,000000,4.6547,4.67759,4.6395,4.6547,1126729.1213305,0
+IGD.US,D,20191119,000000,4.6471,4.67017,4.6471,4.6623,526576.19081829,0
+IGD.US,D,20191120,000000,4.63162,4.6623,4.63162,4.6623,673387.43811901,0
+IGD.US,D,20191121,000000,4.6471,4.67017,4.6395,4.67017,563059.18434128,0
+IGD.US,D,20191122,000000,4.67759,4.68158,4.6623,4.67759,519160.81125386,0
+IGD.US,D,20191125,000000,4.68565,4.69298,4.67017,4.68565,725363.54148739,0
+IGD.US,D,20191126,000000,4.68565,4.69298,4.6547,4.6547,1105994.0689302,0
+IGD.US,D,20191127,000000,4.6623,4.69298,4.6471,4.67017,1306378.8536805,0
+IGD.US,D,20191129,000000,4.67759,4.69298,4.6547,4.68565,391163.9045776,0
+IGD.US,D,20191202,000000,4.68555,4.70037,4.64691,4.65452,906372.72499006,0
+IGD.US,D,20191203,000000,4.63913,4.65452,4.60075,4.62375,820528.2812453,0
+IGD.US,D,20191204,000000,4.62375,4.68555,4.62375,4.67749,722261.33924417,0
+IGD.US,D,20191205,000000,4.69298,4.69298,4.64691,4.67749,1303790.5260791,0
+IGD.US,D,20191206,000000,4.68925,4.72383,4.67749,4.71596,1061448.0874316,0
+IGD.US,D,20191209,000000,4.71596,4.71596,4.68555,4.70037,650295.72291479,0
+IGD.US,D,20191210,000000,4.69298,4.70037,4.67749,4.68555,807217.03258387,0
+IGD.US,D,20191211,000000,4.69298,4.74682,4.67749,4.73133,1498344.7290842,0
+IGD.US,D,20191212,000000,4.7393,4.7697,4.72383,4.75451,835727.59800657,0
+IGD.US,D,20191213,000000,4.76239,4.77777,4.74682,4.75451,1284781.3764203,0
+IGD.US,D,20191216,000000,4.76239,4.80076,4.76239,4.77777,1142811.9233878,0
+IGD.US,D,20191217,000000,4.77777,4.80836,4.77777,4.80836,563897.38969958,0
+IGD.US,D,20191218,000000,4.80836,4.81643,4.78936,4.80836,647528.38160617,0
+IGD.US,D,20191219,000000,4.80836,4.82373,4.7852,4.82373,668398.22079777,0
+IGD.US,D,20191220,000000,4.82373,4.84671,4.82373,4.83143,590606.23481064,0
+IGD.US,D,20191223,000000,4.83883,4.84671,4.81643,4.84671,805343.70678934,0
+IGD.US,D,20191224,000000,4.83883,4.87007,4.83883,4.8547,511861.26408822,0
+IGD.US,D,20191226,000000,4.87007,4.87778,4.86249,4.87007,382646.01118133,0
+IGD.US,D,20191227,000000,4.88546,4.88546,4.81643,4.82373,452963.64838286,0
+IGD.US,D,20191230,000000,4.80826,4.81633,4.74644,4.76201,1198820.047255,0
+IGD.US,D,20191231,000000,4.74644,4.80826,4.74644,4.79278,1360681.0822204,0
+IGD.US,D,20200102,000000,4.79278,4.82373,4.79278,4.80826,1014924.5309795,0
+IGD.US,D,20200103,000000,4.79278,4.80056,4.76942,4.77748,814871.44809846,0
+IGD.US,D,20200106,000000,4.76942,4.7851,4.76201,4.7851,754123.67307833,0
+IGD.US,D,20200107,000000,4.79278,4.83893,4.78909,4.80056,1066857.4604537,0
+IGD.US,D,20200108,000000,4.82373,4.85489,4.80056,4.85489,643048.82683947,0
+IGD.US,D,20200109,000000,4.87046,4.87046,4.84691,4.84691,464247.83006596,0
+IGD.US,D,20200110,000000,4.85489,4.85489,4.80056,4.81633,549246.69729974,0
+IGD.US,D,20200113,000000,4.81633,4.83893,4.80826,4.83893,593384.10633732,0
+IGD.US,D,20200114,000000,4.83893,4.89354,4.83893,4.89354,938903.72767163,0
+IGD.US,D,20200115,000000,4.89354,4.91662,4.87046,4.90123,432576.09317883,0
+IGD.US,D,20200116,000000,4.91662,4.9245,4.90901,4.91662,377585.18837721,0
+IGD.US,D,20200117,000000,4.91662,4.93265,4.90123,4.90901,333801.59466676,0
+IGD.US,D,20200121,000000,4.89354,4.90901,4.87046,4.87787,494196.82327691,0
+IGD.US,D,20200122,000000,4.88576,4.9245,4.88576,4.90901,365504.92220808,0
+IGD.US,D,20200123,000000,4.91662,4.91662,4.8792,4.90901,420880.17996924,0
+IGD.US,D,20200124,000000,4.90123,4.91662,4.85489,4.86278,493928.30271614,0
+IGD.US,D,20200127,000000,4.80056,4.82373,4.73884,4.80056,768750.14597661,0
+IGD.US,D,20200128,000000,4.79278,4.86278,4.79278,4.85489,430621.68470518,0
+IGD.US,D,20200129,000000,4.85489,4.87046,4.85195,4.86278,382345.89996635,0
+IGD.US,D,20200130,000000,4.83893,4.85489,4.80826,4.84691,537928.81891883,0
+IGD.US,D,20200131,000000,4.83153,4.83893,4.7851,4.7851,1253861.4971033,0
+IGD.US,D,20200203,000000,4.80066,4.83598,4.79288,4.79288,1180575.391428,0
+IGD.US,D,20200204,000000,4.8319,4.85535,4.8319,4.84729,538460.59493133,0
+IGD.US,D,20200205,000000,4.86324,4.87844,4.86324,4.87844,560125.46558716,0
+IGD.US,D,20200206,000000,4.8942,4.8942,4.86324,4.88632,949976.25197151,0
+IGD.US,D,20200207,000000,4.87084,4.88632,4.83941,4.86324,570008.07524522,0
+IGD.US,D,20200210,000000,4.84729,4.90208,4.84729,4.90208,647197.73275879,0
+IGD.US,D,20200211,000000,4.91765,4.93305,4.87844,4.88632,368573.42775349,0
+IGD.US,D,20200212,000000,4.90998,4.92517,4.90208,4.90998,615815.5768686,0
+IGD.US,D,20200213,000000,4.90208,4.92517,4.88632,4.88632,1034667.6368376,0
+IGD.US,D,20200214,000000,4.9186,4.92517,4.87844,4.8942,280223.84513005,0
+IGD.US,D,20200218,000000,4.8942,4.90998,4.86324,4.86324,552832.23655234,0
+IGD.US,D,20200219,000000,4.87844,4.90208,4.86324,4.87844,1350879.5552413,0
+IGD.US,D,20200220,000000,4.87084,4.87844,4.83941,4.86324,570261.85350069,0
+IGD.US,D,20200221,000000,4.85535,4.86324,4.8319,4.83941,703750.26890011,0
+IGD.US,D,20200224,000000,4.76182,4.76182,4.67587,4.71473,849207.33015711,0
+IGD.US,D,20200225,000000,4.72289,4.73846,4.58214,4.62118,1375706.6503835,0
+IGD.US,D,20200226,000000,4.62944,4.69156,4.62118,4.64482,960650.73402839,0
+IGD.US,D,20200227,000000,4.57485,4.57485,4.4264,4.44207,1955402.5262525,0
+IGD.US,D,20200228,000000,4.31748,4.35651,4.23164,4.28653,2759833.2631352,0
+IGD.US,D,20200302,000000,4.302,4.43542,4.26268,4.41975,2287485.5893304,0
+IGD.US,D,20200303,000000,4.44331,4.52042,4.36477,4.41975,1687525.3618088,0
+IGD.US,D,20200304,000000,4.46686,4.55319,4.44331,4.55319,958070.83060141,0
+IGD.US,D,20200305,000000,4.49041,4.51984,4.43542,4.47502,811400.68822282,0
+IGD.US,D,20200306,000000,4.38064,4.39639,4.31767,4.38843,774085.80747235,0
+IGD.US,D,20200309,000000,4.21587,4.21587,4.04662,4.06688,1206577.6589066,0
+IGD.US,D,20200310,000000,4.16849,4.2001,3.98805,4.12166,1047658.7668698,0
+IGD.US,D,20200311,000000,4.05832,4.08206,3.84645,3.87816,1383996.0380476,0
+IGD.US,D,20200312,000000,3.61104,3.619,3.16347,3.44637,2288848.1995486,0
+IGD.US,D,20200313,000000,3.53268,3.64276,3.39916,3.64276,1343416.7896958,0
+IGD.US,D,20200316,000000,3.14818,3.48549,3.14818,3.30497,1241254.7200308,0
+IGD.US,D,20200317,000000,3.26584,3.56421,3.26584,3.50922,2119355.9155482,0
+IGD.US,D,20200318,000000,3.23402,3.3836,3.12444,3.17933,2045846.56925,0
+IGD.US,D,20200319,000000,3.16347,3.2306,3.11665,3.15568,1000268.5734706,0
+IGD.US,D,20200320,000000,3.21067,3.37553,3.16347,3.17933,778248.40267515,0
+IGD.US,D,20200323,000000,3.14011,3.17307,2.97534,3.02245,1596384.2183751,0
+IGD.US,D,20200324,000000,3.10877,3.28141,3.09328,3.2422,792651.63495039,0
+IGD.US,D,20200325,000000,3.28141,3.52481,3.27353,3.48549,783455.59551044,0
+IGD.US,D,20200326,000000,3.48549,3.65045,3.48549,3.64276,690287.38509847,0
+IGD.US,D,20200327,000000,3.53268,3.67409,3.48549,3.60324,342658.56108488,0
+IGD.US,D,20200330,000000,3.60324,3.65815,3.53268,3.61104,399449.08015456,0
+IGD.US,D,20200331,000000,3.64276,3.69765,3.5797,3.5797,1071861.4200805,0
+IGD.US,D,20200401,000000,3.49251,3.51238,3.41371,3.4214,1364660.4516289,0
+IGD.US,D,20200402,000000,3.34218,3.48464,3.34218,3.42919,767412.80828182,0
+IGD.US,D,20200403,000000,3.4214,3.45302,3.31845,3.32661,665749.87095333,0
+IGD.US,D,20200406,000000,3.42919,3.58776,3.42919,3.57201,624412.44690039,0
+IGD.US,D,20200407,000000,3.69052,3.75386,3.66677,3.69052,729001.73183034,0
+IGD.US,D,20200408,000000,3.70657,3.84123,3.6983,3.80164,583437.26234902,0
+IGD.US,D,20200409,000000,3.83307,3.97199,3.83307,3.94426,1237593.363208,0
+IGD.US,D,20200413,000000,3.93609,3.95785,3.77771,3.80961,481639.53822926,0
+IGD.US,D,20200414,000000,3.86497,3.91226,3.86374,3.88091,284937.17073787,0
+IGD.US,D,20200415,000000,3.84132,3.84902,3.78549,3.825,472397.1658298,0
+IGD.US,D,20200416,000000,3.84902,3.86098,3.79375,3.825,409154.78214905,0
+IGD.US,D,20200417,000000,3.92054,3.92054,3.84902,3.92054,343405.15354598,0
+IGD.US,D,20200420,000000,3.83307,3.88091,3.81331,3.825,238085.07148201,0
+IGD.US,D,20200421,000000,3.76962,3.78977,3.69813,3.77771,320515.6185287,0
+IGD.US,D,20200422,000000,3.80164,3.825,3.76962,3.79375,371667.20582225,0
+IGD.US,D,20200423,000000,3.825,3.825,3.76602,3.76962,331643.95298435,0
+IGD.US,D,20200424,000000,3.78549,3.84132,3.76213,3.84132,331986.18507161,0
+IGD.US,D,20200427,000000,3.85681,3.88091,3.83307,3.85681,333748.94357642,0
+IGD.US,D,20200428,000000,3.89659,3.93609,3.87276,3.89659,301339.03840265,0
+IGD.US,D,20200429,000000,3.93609,3.99953,3.93609,3.98387,260759.7900507,0
+IGD.US,D,20200430,000000,3.94426,3.94426,3.88091,3.93609,865270.12480005,0
+IGD.US,D,20200501,000000,3.84047,3.86184,3.80837,3.83221,515885.91343431,0
+IGD.US,D,20200504,000000,3.7608,3.80049,3.73677,3.78435,430134.13560857,0
+IGD.US,D,20200505,000000,3.83221,3.86031,3.80837,3.84047,346666.36208206,0
+IGD.US,D,20200506,000000,3.84047,3.85632,3.79261,3.80049,235093.43652852,0
+IGD.US,D,20200507,000000,3.81654,3.84047,3.80837,3.82432,438507.7650173,0
+IGD.US,D,20200508,000000,3.84845,3.87229,3.83221,3.8643,184415.70904809,0
+IGD.US,D,20200511,000000,3.85632,3.87229,3.83221,3.8643,226548.16456526,0
+IGD.US,D,20200512,000000,3.85632,3.87219,3.82053,3.82432,415280.20999998,0
+IGD.US,D,20200513,000000,3.81654,3.82432,3.69687,3.72062,451160.87504939,0
+IGD.US,D,20200514,000000,3.68064,3.72062,3.64704,3.72062,716393.90173594,0
+IGD.US,D,20200515,000000,3.71264,3.75273,3.69687,3.74437,523323.40645668,0
+IGD.US,D,20200518,000000,3.80837,3.87229,3.80837,3.87229,275079.83360317,0
+IGD.US,D,20200519,000000,3.84047,3.86222,3.80837,3.80837,569270.95998037,0
+IGD.US,D,20200520,000000,3.8643,3.88824,3.83221,3.8643,595286.91674244,0
+IGD.US,D,20200521,000000,3.85632,3.8643,3.80837,3.82432,260160.62064255,0
+IGD.US,D,20200522,000000,3.84047,3.84845,3.80837,3.84845,248953.30955137,0
+IGD.US,D,20200526,000000,3.88824,3.95206,3.88037,3.94436,541051.02857638,0
+IGD.US,D,20200527,000000,3.96023,3.97607,3.90409,3.95206,428162.87878599,0
+IGD.US,D,20200528,000000,3.95206,3.99204,3.92034,3.97607,522804.26670584,0
+IGD.US,D,20200529,000000,3.95206,3.97607,3.94008,3.96811,420707.48439291,0
+IGD.US,D,20200601,000000,3.95186,4.00837,3.94416,4.00021,348767.14058689,0
+IGD.US,D,20200602,000000,3.98444,4.01615,3.97607,4.01615,481910.16483362,0
+IGD.US,D,20200603,000000,4.02452,4.08862,4.02033,4.06496,791547.0150749,0
+IGD.US,D,20200604,000000,4.02452,4.04854,4.01615,4.04076,432578.19922245,0
+IGD.US,D,20200605,000000,4.10514,4.12146,4.07257,4.09686,735556.7925785,0
+IGD.US,D,20200608,000000,4.09686,4.12146,4.08862,4.11273,288435.3091805,0
+IGD.US,D,20200609,000000,4.09686,4.11273,4.05661,4.10514,318941.35092733,0
+IGD.US,D,20200610,000000,4.10514,4.11273,4.04854,4.07257,511807.55997606,0
+IGD.US,D,20200611,000000,4.01615,4.01615,3.87551,3.87949,607688.35456268,0
+IGD.US,D,20200612,000000,3.97607,3.97607,3.87152,3.92764,421255.05573252,0
+IGD.US,D,20200615,000000,3.86335,3.9359,3.83135,3.89576,654021.31406771,0
+IGD.US,D,20200616,000000,4.00021,4.02452,3.96811,4.01615,815201.04392404,0
+IGD.US,D,20200617,000000,4.01615,4.01615,3.98444,3.98444,348107.94893576,0
+IGD.US,D,20200618,000000,3.96013,3.97607,3.95186,3.97607,322339.4522983,0
+IGD.US,D,20200619,000000,4.01615,4.02452,3.94416,3.95186,245167.69615545,0
+IGD.US,D,20200622,000000,3.96811,3.97607,3.9117,3.97607,282505.74338567,0
+IGD.US,D,20200623,000000,3.99224,4.01615,3.95186,3.96013,399433.28482745,0
+IGD.US,D,20200624,000000,3.95186,3.95538,3.87958,3.89576,461696.35822775,0
+IGD.US,D,20200625,000000,3.88758,3.9117,3.86335,3.9117,203524.89577849,0
+IGD.US,D,20200626,000000,3.88758,3.90334,3.83506,3.87152,273366.5671233,0
+IGD.US,D,20200629,000000,3.88758,3.89576,3.85538,3.89576,254146.81310317,0
+IGD.US,D,20200630,000000,3.89576,3.90373,3.85538,3.88758,1478459.4652821,0
+IGD.US,D,20200701,000000,3.89584,3.92803,3.88758,3.92803,565501.14191155,0
+IGD.US,D,20200702,000000,3.93629,3.96061,3.91189,3.92803,1369280.0582958,0
+IGD.US,D,20200706,000000,3.9852,3.99308,3.95245,3.99308,417170.38414341,0
+IGD.US,D,20200707,000000,3.95245,3.96867,3.92015,3.93629,204858.02138606,0
+IGD.US,D,20200708,000000,3.93629,3.9852,3.93629,3.96061,399032.08351901,0
+IGD.US,D,20200709,000000,3.95245,3.96061,3.91189,3.92803,274701.79877449,0
+IGD.US,D,20200710,000000,3.94466,3.95245,3.89584,3.94466,291307.95266981,0
+IGD.US,D,20200713,000000,3.95245,3.9852,3.92015,3.92803,561503.87113243,0
+IGD.US,D,20200714,000000,3.93629,3.96061,3.90383,3.96061,389487.49386097,0
+IGD.US,D,20200715,000000,4.00135,4.02575,3.9852,4.00135,626156.25101266,0
+IGD.US,D,20200716,000000,3.9852,4.00932,3.97285,4.00932,250110.58051719,0
+IGD.US,D,20200717,000000,4.00135,4.02575,3.989,4.01721,202826.74232051,0
+IGD.US,D,20200720,000000,3.99308,4.05775,3.99308,4.04997,324100.10475949,0
+IGD.US,D,20200721,000000,4.04997,4.08216,4.00932,4.01721,530304.94103664,0
+IGD.US,D,20200722,000000,3.99308,4.04209,3.9852,4.02575,331332.25852951,0
+IGD.US,D,20200723,000000,4.01721,4.04219,3.9852,3.99308,193860.26163446,0
+IGD.US,D,20200724,000000,4.00135,4.00932,3.96061,3.96886,181724.18530958,0
+IGD.US,D,20200727,000000,3.96886,4.02575,3.96061,4.01721,553294.51312559,0
+IGD.US,D,20200728,000000,3.99308,4.04672,3.9852,4.01721,481788.01430402,0
+IGD.US,D,20200729,000000,4.02575,4.07418,4.01721,4.07418,379431.13560476,0
+IGD.US,D,20200730,000000,4.02575,4.04209,4.00135,4.03372,409112.66127677,0
+IGD.US,D,20200731,000000,4.04209,4.04628,4.01721,4.04209,493887.23486569,0
+IGD.US,D,20200803,000000,4.04209,4.08262,4.03781,4.06658,487109.98651626,0
+IGD.US,D,20200804,000000,4.04209,4.08262,4.03363,4.07446,182393.90717878,0
+IGD.US,D,20200805,000000,4.09099,4.1077,4.07446,4.1077,341705.57634959,0
+IGD.US,D,20200806,000000,4.08262,4.09906,4.04997,4.09099,407025.57205543,0
+IGD.US,D,20200807,000000,4.05794,4.09906,4.05794,4.08262,245678.41173182,0
+IGD.US,D,20200810,000000,4.09099,4.09906,4.05433,4.09906,464071.9754242,0
+IGD.US,D,20200811,000000,4.1077,4.12775,4.08262,4.09099,339176.21796935,0
+IGD.US,D,20200812,000000,4.11531,4.1645,4.11531,4.14836,529541.50022661,0
+IGD.US,D,20200813,000000,4.1398,4.15633,4.13326,4.1398,342000.42245555,0
+IGD.US,D,20200814,000000,4.14836,4.15633,4.13202,4.14836,186023.67334727,0
+IGD.US,D,20200817,000000,4.17285,4.1892,4.12348,4.1892,411016.5247037,0
+IGD.US,D,20200818,000000,4.14836,4.2056,4.14836,4.17285,758789.61270486,0
+IGD.US,D,20200819,000000,4.18073,4.1892,4.15633,4.17285,625474.94590359,0
+IGD.US,D,20200820,000000,4.13202,4.17285,4.13202,4.15633,486875.16265332,0
+IGD.US,D,20200821,000000,4.15633,4.1645,4.13202,4.14836,199069.56051336,0
+IGD.US,D,20200824,000000,4.18073,4.19726,4.14836,4.15633,467194.18508175,0
+IGD.US,D,20200825,000000,4.15633,4.18073,4.14836,4.18073,772041.89214509,0
+IGD.US,D,20200826,000000,4.17285,4.22156,4.16859,4.18073,1095855.5749731,0
+IGD.US,D,20200827,000000,4.17285,4.2056,4.1645,4.1892,403843.34015488,0
+IGD.US,D,20200828,000000,4.18073,4.18073,4.14836,4.15633,306020.77335628,0
+IGD.US,D,20200831,000000,4.1398,4.1645,4.12348,4.14836,347780.45915379,0
+IGD.US,D,20200901,000000,4.13183,4.14836,4.11501,4.1397,321812.94139483,0
+IGD.US,D,20200902,000000,4.1397,4.1646,4.12328,4.15643,454297.82701224,0
+IGD.US,D,20200903,000000,4.1397,4.14577,4.03268,4.03268,383790.64588545,0
+IGD.US,D,20200904,000000,4.0492,4.06592,3.96658,4.04114,447024.60539176,0
+IGD.US,D,20200908,000000,3.98349,4.00799,3.96658,3.99136,412710.83679106,0
+IGD.US,D,20200909,000000,4.01606,4.10732,4.01606,4.08216,337745.16133373,0
+IGD.US,D,20200910,000000,4.0738,4.12328,4.04114,4.04114,294613.38812177,0
+IGD.US,D,20200911,000000,4.05709,4.09042,4.05709,4.08216,185288.66412604,0
+IGD.US,D,20200914,000000,4.09859,4.15643,4.09859,4.1397,278173.61167194,0
+IGD.US,D,20200915,000000,4.1646,4.18937,4.14655,4.14836,347379.25784535,0
+IGD.US,D,20200916,000000,4.15643,4.18102,4.14836,4.15643,441129.78931656,0
+IGD.US,D,20200917,000000,4.11501,4.14836,4.10732,4.1397,275041.92481813,0
+IGD.US,D,20200918,000000,4.13183,4.14683,4.08625,4.10732,285195.16108057,0
+IGD.US,D,20200921,000000,4.03268,4.05709,4.00799,4.05709,400277.8083166,0
+IGD.US,D,20200922,000000,4.04114,4.07808,4.01606,4.04114,597295.02932825,0
+IGD.US,D,20200923,000000,4.0492,4.05709,3.9586,3.9586,257275.34089156,0
+IGD.US,D,20200924,000000,3.94209,3.97504,3.9174,3.9586,349998.12307919,0
+IGD.US,D,20200925,000000,3.93392,3.98349,3.93392,3.98349,375461.24339262,0
+IGD.US,D,20200928,000000,4.01606,4.06592,4.00003,4.05709,436782.91529754,0
+IGD.US,D,20200929,000000,4.04114,4.0738,4.02452,4.05709,583994.31088489,0
+IGD.US,D,20200930,000000,4.06592,4.13183,4.06592,4.08216,827759.38199351,0
+IGD.US,D,20201001,000000,4.07371,4.12367,4.07371,4.10751,490413.31592461,0
+IGD.US,D,20201002,000000,4.06582,4.10751,4.0323,4.10751,206848.23260117,0
+IGD.US,D,20201005,000000,4.11531,4.13041,4.08216,4.10751,311253.23871493,0
+IGD.US,D,20201006,000000,4.11531,4.14029,4.09052,4.09052,277249.05852546,0
+IGD.US,D,20201007,000000,4.09879,4.16515,4.09879,4.16515,400032.4542356,0
+IGD.US,D,20201008,000000,4.18186,4.18186,4.12367,4.13229,383811.7063216,0
+IGD.US,D,20201009,000000,4.14029,4.1793,4.13229,4.1738,185539.28331609,0
+IGD.US,D,20201012,000000,4.1738,4.18186,4.12367,4.18186,250278.01098449,0
+IGD.US,D,20201013,000000,4.16515,4.1738,4.12367,4.14882,248372.04151393,0
+IGD.US,D,20201014,000000,4.14882,4.16515,4.11531,4.13229,261652.75254298,0
+IGD.US,D,20201015,000000,4.09879,4.10751,4.07371,4.10751,672767.20827473,0
+IGD.US,D,20201016,000000,4.09879,4.14029,4.09879,4.09879,330481.4169095,0
+IGD.US,D,20201019,000000,4.09052,4.11993,4.05699,4.05699,407114.02588722,0
+IGD.US,D,20201020,000000,4.05699,4.13041,4.05699,4.09052,301652.83890111,0
+IGD.US,D,20201021,000000,4.08216,4.11123,4.05699,4.09052,337774.64594432,0
+IGD.US,D,20201022,000000,4.09052,4.09879,4.06582,4.07371,374322.92681934,0
+IGD.US,D,20201023,000000,4.08216,4.09869,4.06582,4.07371,226424.96101386,0
+IGD.US,D,20201026,000000,4.04902,4.05699,3.99061,4.01568,406948.70146353,0
+IGD.US,D,20201027,000000,4.01568,4.02964,3.99061,3.99061,291988.20475709,0
+IGD.US,D,20201028,000000,3.9491,3.96574,3.83259,3.84114,1132891.4049447,0
+IGD.US,D,20201029,000000,3.85775,3.94512,3.8494,3.94086,569531.05636668,0
+IGD.US,D,20201030,000000,3.89905,3.92414,3.86611,3.87427,255830.59497246,0
+IGD.US,D,20201102,000000,3.91625,3.94141,3.91625,3.93324,394373.51504513,0
+IGD.US,D,20201103,000000,3.94978,4.02546,3.94978,4.00865,312393.66133183,0
+IGD.US,D,20201104,000000,4.01672,4.08395,4.00038,4.04229,277305.92170303,0
+IGD.US,D,20201105,000000,4.06734,4.14276,4.06734,4.10922,415296.00532708,0
+IGD.US,D,20201106,000000,4.10922,4.11757,4.06734,4.10922,250547.58456707,0
+IGD.US,D,20201109,000000,4.22659,4.23476,4.16771,4.16771,533762.01162879,0
+IGD.US,D,20201110,000000,4.15092,4.20152,4.15092,4.18471,325857.59815527,0
+IGD.US,D,20201111,000000,4.20152,4.21835,4.19299,4.20959,246016.43173183,0
+IGD.US,D,20201112,000000,4.19299,4.22659,4.17636,4.19299,265743.7422629,0
+IGD.US,D,20201113,000000,4.19299,4.23476,4.18481,4.22659,261539.02618783,0
+IGD.US,D,20201116,000000,4.27693,4.30218,4.23476,4.25176,452631.94651367,0
+IGD.US,D,20201117,000000,4.23476,4.29346,4.23476,4.27693,438675.19548459,0
+IGD.US,D,20201118,000000,4.27693,4.29346,4.24331,4.24331,450540.64520511,0
+IGD.US,D,20201119,000000,4.22659,4.27693,4.22659,4.26032,336085.598966,0
+IGD.US,D,20201120,000000,4.25176,4.2854,4.24331,4.26032,369702.26713051,0
+IGD.US,D,20201123,000000,4.2854,4.31044,4.26032,4.30218,359283.66937273,0
+IGD.US,D,20201124,000000,4.31044,4.36058,4.30457,4.35243,484869.15611111,0
+IGD.US,D,20201125,000000,4.32746,4.34426,4.30218,4.32746,396690.16302039,0
+IGD.US,D,20201127,000000,4.32746,4.37312,4.31044,4.36058,223641.82437814,0
+IGD.US,D,20201130,000000,4.35243,4.36058,4.33543,4.34426,448266.11810213,0
+IGD.US,D,20201201,000000,4.34426,4.39477,4.34426,4.36962,563726.80016686,0
+IGD.US,D,20201202,000000,4.34426,4.36962,4.34426,4.36068,379049.94171065,0
+IGD.US,D,20201203,000000,4.35252,4.39477,4.35252,4.37778,460970.82620278,0
+IGD.US,D,20201204,000000,4.38614,4.38614,4.36068,4.37778,477327.41392986,0
+IGD.US,D,20201207,000000,4.35252,4.37778,4.34426,4.36068,494658.04682835,0
+IGD.US,D,20201208,000000,4.34426,4.36068,4.32726,4.35252,265631.06892957,0
+IGD.US,D,20201209,000000,4.36068,4.37778,4.35252,4.36962,407370.96320811,0
+IGD.US,D,20201210,000000,4.35252,4.4116,4.35252,4.40314,465491.44881994,0
+IGD.US,D,20201211,000000,4.37778,4.4116,4.36962,4.39477,275833.79721694,0
+IGD.US,D,20201214,000000,4.40314,4.42839,4.38614,4.40314,609602.74820769,0
+IGD.US,D,20201215,000000,4.42005,4.42839,4.38614,4.39477,633904.38546807,0
+IGD.US,D,20201216,000000,4.39477,4.43704,4.38623,4.4116,855767.6560143,0
+IGD.US,D,20201217,000000,4.42839,4.46239,4.42005,4.46239,558842.88502632,0
+IGD.US,D,20201218,000000,4.43704,4.4455,4.39477,4.40314,514309.53978932,0
+IGD.US,D,20201221,000000,4.33533,4.40314,4.33533,4.39477,292412.57254528,0
+IGD.US,D,20201222,000000,4.37778,4.4116,4.36962,4.40314,234522.69870916,0
+IGD.US,D,20201223,000000,4.40314,4.40894,4.37778,4.39477,471158.81218484,0
+IGD.US,D,20201224,000000,4.39477,4.42755,4.39477,4.40314,720601.77687644,0
+IGD.US,D,20201228,000000,4.4116,4.45147,4.41062,4.4455,558084.70932532,0
+IGD.US,D,20201229,000000,4.45357,4.46239,4.44387,4.46239,417293.58769483,0
+IGD.US,D,20201230,000000,4.45357,4.48804,4.4453,4.47076,790268.6466013,0
+IGD.US,D,20201231,000000,4.45357,4.48662,4.4453,4.4453,628549.76957983,0
+IGD.US,D,20210104,000000,4.4453,4.45357,4.40265,4.40265,466506.56184182,0
+IGD.US,D,20210105,000000,4.40265,4.45357,4.40265,4.45357,328002.60357599,0
+IGD.US,D,20210106,000000,4.4453,4.52174,4.43694,4.49629,517706.58813849,0
+IGD.US,D,20210107,000000,4.51339,4.58148,4.48804,4.5643,760406.00117849,0
+IGD.US,D,20210108,000000,4.5643,4.58148,4.55594,4.5643,580079.17580672,0
+IGD.US,D,20210111,000000,4.52194,4.54758,4.48804,4.53875,405455.51654129,0
+IGD.US,D,20210112,000000,4.51339,4.57322,4.51339,4.5643,456961.97218379,0
+IGD.US,D,20210113,000000,4.54758,4.59867,4.54758,4.59867,641365.0449702,0
+IGD.US,D,20210114,000000,4.61576,4.62412,4.58148,4.60694,588606.54639926,0
+IGD.US,D,20210115,000000,4.60694,4.62412,4.59003,4.60694,201179.81621445,0
+IGD.US,D,20210119,000000,4.61576,4.6623,4.60694,4.62412,481432.09293328,0
+IGD.US,D,20210120,000000,4.63248,4.65832,4.60694,4.63248,296610.97048952,0
+IGD.US,D,20210121,000000,4.64112,4.64691,4.57322,4.58148,306226.11260862,0
+IGD.US,D,20210122,000000,4.5643,4.59421,4.5643,4.58148,161078.63976285,0
+IGD.US,D,20210125,000000,4.58148,4.59003,4.53047,4.54758,284277.97908673,0
+IGD.US,D,20210126,000000,4.54758,4.59003,4.53875,4.58148,234966.02088988,0
+IGD.US,D,20210127,000000,4.57322,4.57322,4.48804,4.51339,787271.74653875,0
+IGD.US,D,20210128,000000,4.52194,4.58148,4.51585,4.58148,388651.39454626,0
+IGD.US,D,20210129,000000,4.58148,4.58148,4.51339,4.53047,504169.99281037,0
+IGD.US,D,20210201,000000,4.54777,4.55612,4.49601,4.49601,446665.5249556,0
+IGD.US,D,20210202,000000,4.5132,4.55612,4.5132,4.52184,234804.90855343,0
+IGD.US,D,20210203,000000,4.53047,4.57352,4.53047,4.55612,366760.12420195,0
+IGD.US,D,20210204,000000,4.58176,4.58176,4.53047,4.54777,450001.49803996,0
+IGD.US,D,20210205,000000,4.55612,4.56894,4.53885,4.54777,328335.35846699,0
+IGD.US,D,20210208,000000,4.57352,4.57352,4.53885,4.55612,482652.54520751,0
+IGD.US,D,20210209,000000,4.54777,4.5904,4.54777,4.58176,224606.39235328,0
+IGD.US,D,20210210,000000,4.5904,4.61207,4.57352,4.58176,322956.52307717,0
+IGD.US,D,20210211,000000,4.59924,4.61642,4.56457,4.5904,443733.9122451,0
+IGD.US,D,20210212,000000,4.57352,4.63333,4.57352,4.63333,522463.0876404,0
+IGD.US,D,20210216,000000,4.65053,4.66771,4.63333,4.65897,327710.91653547,0
+IGD.US,D,20210217,000000,4.63333,4.68518,4.60759,4.64206,604883.10446902,0
+IGD.US,D,20210218,000000,4.64206,4.65053,4.5904,4.60759,329441.03136425,0
+IGD.US,D,20210219,000000,4.62488,4.64206,4.59924,4.60759,222644.61272697,0
+IGD.US,D,20210222,000000,4.63333,4.69333,4.62859,4.69333,538543.78365408,0
+IGD.US,D,20210223,000000,4.66771,4.68518,4.63333,4.68518,303416.65042773,0
+IGD.US,D,20210224,000000,4.68518,4.75358,4.67616,4.74491,736647.72317049,0
+IGD.US,D,20210225,000000,4.72754,4.73561,4.66771,4.69333,301137.91123752,0
+IGD.US,D,20210226,000000,4.68518,4.71899,4.65053,4.69333,379499.58202222,0
+IGD.US,D,20210301,000000,4.69333,4.7453,4.69333,4.72782,397390.422522,0
+IGD.US,D,20210302,000000,4.72782,4.72782,4.7019,4.71093,280220.68606461,0
+IGD.US,D,20210303,000000,4.71937,4.71937,4.66751,4.66751,375063.20114961,0
+IGD.US,D,20210304,000000,4.67607,4.7019,4.62431,4.63286,558570.15237832,0
+IGD.US,D,20210305,000000,4.66751,4.68508,4.59849,4.65888,499471.40950783,0
+IGD.US,D,20210308,000000,4.67607,4.71093,4.66315,4.69333,485709.46751304,0
+IGD.US,D,20210309,000000,4.72782,4.76267,4.72602,4.75392,339594.26762669,0
+IGD.US,D,20210310,000000,4.75392,4.77987,4.75392,4.77122,287360.17391563,0
+IGD.US,D,20210311,000000,4.77987,4.8058,4.77122,4.78859,526024.40739146,0
+IGD.US,D,20210312,000000,4.77122,4.82307,4.77122,4.8058,477881.3034003,0
+IGD.US,D,20210315,000000,4.83181,4.84036,4.81453,4.83181,313458.26637864,0
+IGD.US,D,20210316,000000,4.83181,4.87492,4.83181,4.8491,480201.11044097,0
+IGD.US,D,20210317,000000,4.8491,4.88375,4.83181,4.87492,283906.26238889,0
+IGD.US,D,20210318,000000,4.85764,4.86627,4.84036,4.8491,399020.50027913,0
+IGD.US,D,20210319,000000,4.85764,4.87492,4.82307,4.87492,247607.54768212,0
+IGD.US,D,20210322,000000,4.87492,4.88375,4.86627,4.87492,225610.97515711,0
+IGD.US,D,20210323,000000,4.87492,4.88375,4.85764,4.86627,148915.18487097,0
+IGD.US,D,20210324,000000,4.87492,4.91841,4.85764,4.85764,358783.48401444,0
+IGD.US,D,20210325,000000,4.86627,4.88375,4.82307,4.85764,340513.55566415,0
+IGD.US,D,20210326,000000,4.88375,4.90085,4.87492,4.89211,557946.7634686,0
+IGD.US,D,20210329,000000,4.89211,4.92687,4.88375,4.91841,271203.66033186,0
+IGD.US,D,20210330,000000,4.91841,4.92687,4.90959,4.91841,335759.16220585,0
+IGD.US,D,20210331,000000,4.92687,4.96125,4.92249,4.92687,365895.59329845,0
+IGD.US,D,20210401,000000,4.93551,4.98765,4.90949,4.95307,502339.84090992,0
+IGD.US,D,20210405,000000,4.98765,5.00512,4.97919,4.99667,343449.38046188,0
+IGD.US,D,20210406,000000,4.99667,5.00512,4.97909,4.98765,288207.8564702,0
+IGD.US,D,20210407,000000,4.99667,5.03115,4.99667,5.0226,370439.38239537,0
+IGD.US,D,20210408,000000,5.04027,5.04027,5.01396,5.01396,300648.25609731,0
+IGD.US,D,20210409,000000,4.97047,5.03115,4.97047,5.0226,289612.58756065,0
+IGD.US,D,20210412,000000,5.0226,5.04027,5.01396,5.01396,229467.14101408,0
+IGD.US,D,20210413,000000,5.03115,5.08347,5.0226,5.07473,361749.84644457,0
+IGD.US,D,20210414,000000,5.07473,5.0923,5.04027,5.04027,343344.0782812,0
+IGD.US,D,20210415,000000,5.08347,5.10977,5.07179,5.0923,290363.392109,0
+IGD.US,D,20210416,000000,5.10075,5.13588,5.0923,5.13588,479362.90508266,0
+IGD.US,D,20210419,000000,5.13588,5.13588,5.10987,5.11832,219207.54954914,0
+IGD.US,D,20210420,000000,5.10987,5.12687,5.07473,5.10987,455575.14246404,0
+IGD.US,D,20210421,000000,5.10075,5.15308,5.0923,5.12687,242543.56581257,0
+IGD.US,D,20210422,000000,5.12687,5.14444,5.10531,5.11832,317717.73958768,0
+IGD.US,D,20210423,000000,5.12687,5.14444,5.11832,5.13588,327738.29510245,0
+IGD.US,D,20210426,000000,5.15308,5.1619,5.13588,5.14444,217804.9245023,0
+IGD.US,D,20210427,000000,5.15308,5.15308,5.10075,5.10987,591371.78166427,0
+IGD.US,D,20210428,000000,5.12687,5.13996,5.08347,5.08347,610036.59319214,0
+IGD.US,D,20210429,000000,5.10075,5.13588,5.08347,5.12687,489202.34084665,0
+IGD.US,D,20210430,000000,5.11832,5.13588,5.11376,5.11832,497550.69773199,0
+IGD.US,D,20210503,000000,5.12696,5.15336,5.10977,5.14463,340480.91198813,0
+IGD.US,D,20210504,000000,5.13598,5.13598,5.10067,5.11832,773658.28061874,0
+IGD.US,D,20210505,000000,5.12696,5.16219,5.12696,5.14463,733330.70447864,0
+IGD.US,D,20210506,000000,5.15336,5.16219,5.14463,5.16219,267789.76363378,0
+IGD.US,D,20210507,000000,5.17975,5.19714,5.16219,5.17975,397239.84040361,0
+IGD.US,D,20210510,000000,5.17084,5.18841,5.15336,5.15336,292993.84058271,0
+IGD.US,D,20210511,000000,5.07445,5.14463,5.07445,5.11832,547858.81455821,0
+IGD.US,D,20210512,000000,5.10067,5.13598,5.02202,5.03969,367503.55759765,0
+IGD.US,D,20210513,000000,5.02202,5.08327,5.02202,5.07445,404363.53292751,0
+IGD.US,D,20210514,000000,5.12696,5.15336,5.10067,5.12696,514606.49193888,0
+IGD.US,D,20210517,000000,5.13598,5.15336,5.11832,5.14463,247719.16799365,0
+IGD.US,D,20210518,000000,5.16219,5.18841,5.15336,5.16219,346750.60382661,0
+IGD.US,D,20210519,000000,5.10977,5.13598,5.10067,5.13598,370665.78208385,0
+IGD.US,D,20210520,000000,5.16219,5.20625,5.14463,5.20625,262683.66089196,0
+IGD.US,D,20210521,000000,5.19714,5.19714,5.16219,5.16219,406414.81940741,0
+IGD.US,D,20210524,000000,5.20625,5.21461,5.18841,5.21461,219591.90250866,0
+IGD.US,D,20210525,000000,5.19714,5.34605,5.19714,5.31118,791307.97912473,0
+IGD.US,D,20210526,000000,5.31118,5.31118,5.26712,5.26712,169945.08337722,0
+IGD.US,D,20210527,000000,5.26712,5.28498,5.25867,5.25867,279960.58967831,0
+IGD.US,D,20210528,000000,5.25867,5.27417,5.23246,5.25867,285976.50326131,0
+IGD.US,D,20210601,000000,5.21433,5.26722,5.17036,5.24083,1656613.9066662,0
+IGD.US,D,20210602,000000,5.22324,5.23236,5.18698,5.19676,1137561.5566585,0
+IGD.US,D,20210603,000000,5.18792,5.21433,5.17036,5.19676,810963.68417294,0
+IGD.US,D,20210604,000000,5.19676,5.23226,5.19676,5.22324,386726.47068319,0
+IGD.US,D,20210607,000000,5.21433,5.24966,5.21004,5.24083,683352.18347801,0
+IGD.US,D,20210608,000000,5.25867,5.30273,5.24966,5.30273,432604.52476763,0
+IGD.US,D,20210609,000000,5.30273,5.38223,5.28517,5.35584,486933.07885271,0
+IGD.US,D,20210610,000000,5.37311,5.37311,5.34661,5.35584,323595.70731397,0
+IGD.US,D,20210611,000000,5.38223,5.38223,5.33797,5.34661,233738.19746301,0
+IGD.US,D,20210614,000000,5.36446,5.36446,5.32023,5.34661,311223.75410433,0
+IGD.US,D,20210615,000000,5.35584,5.40862,5.29372,5.39086,1620295.1845452,0
+IGD.US,D,20210616,000000,5.39086,5.3996,5.36446,5.38223,463021.05966088,0
+IGD.US,D,20210617,000000,5.35584,5.37311,5.32943,5.32943,381146.50812827,0
+IGD.US,D,20210618,000000,5.32943,5.32943,5.22324,5.24083,450244.74607737,0
+IGD.US,D,20210621,000000,5.24966,5.29372,5.24083,5.29372,200493.24599634,0
+IGD.US,D,20210622,000000,5.31157,5.33797,5.29372,5.32023,201966.42350423,0
+IGD.US,D,20210623,000000,5.30273,5.35584,5.30273,5.30273,719540.33089506,0
+IGD.US,D,20210624,000000,5.34661,5.35584,5.29372,5.29372,279845.81030134,0
+IGD.US,D,20210625,000000,5.32023,5.32023,5.29372,5.31157,369173.65018344,0
+IGD.US,D,20210628,000000,5.33797,5.33797,5.30273,5.32023,307566.60936886,0
+IGD.US,D,20210629,000000,5.33797,5.33797,5.31157,5.32023,173723.32562051,0
+IGD.US,D,20210630,000000,5.32943,5.32943,5.24966,5.25867,752540.98130252,0
+IGD.US,D,20210701,000000,5.29401,5.32971,5.27624,5.32067,327121.22432358,0
+IGD.US,D,20210702,000000,5.32971,5.35648,5.31196,5.35648,263934.6507986,0
+IGD.US,D,20210706,000000,5.35648,5.35648,5.31196,5.34728,272087.14562787,0
+IGD.US,D,20210707,000000,5.34728,5.34728,5.28535,5.32067,305161.50756182,0
+IGD.US,D,20210708,000000,5.27624,5.31196,5.25867,5.31196,440053.60102987,0
+IGD.US,D,20210709,000000,5.32067,5.33854,5.28535,5.33854,335765.4803367,0
+IGD.US,D,20210712,000000,5.33854,5.34728,5.32067,5.32971,225498.30182376,0
+IGD.US,D,20210713,000000,5.32971,5.38307,5.32971,5.38307,260094.28026872,0
+IGD.US,D,20210714,000000,5.37397,5.40968,5.34728,5.38307,211807.96531183,0
+IGD.US,D,20210715,000000,5.39182,5.40073,5.36523,5.38307,374258.6924891,0
+IGD.US,D,20210716,000000,5.39182,5.39182,5.32067,5.32067,267126.35989541,0
+IGD.US,D,20210719,000000,5.28535,5.32971,5.24956,5.25867,267789.76363378,0
+IGD.US,D,20210720,000000,5.25867,5.30302,5.25402,5.29401,353730.03236296,0
+IGD.US,D,20210721,000000,5.31196,5.32971,5.28535,5.31196,184286.18736583,0
+IGD.US,D,20210722,000000,5.32971,5.32971,5.29401,5.31196,170793.81895361,0
+IGD.US,D,20210723,000000,5.34728,5.34728,5.32971,5.33854,211767.95048317,0
+IGD.US,D,20210726,000000,5.33854,5.34728,5.32067,5.32067,150462.07390535,0
+IGD.US,D,20210727,000000,5.32971,5.334,5.28535,5.28535,199605.54861309,0
+IGD.US,D,20210728,000000,5.31196,5.34728,5.30711,5.34728,125531.78262623,0
+IGD.US,D,20210729,000000,5.34728,5.37851,5.33854,5.36523,147001.84424778,0
+IGD.US,D,20210730,000000,5.35648,5.36523,5.33854,5.34728,112421.66112992,0
+IGD.US,D,20210802,000000,5.38327,5.40103,5.36533,5.36533,283428.19048853,0
+IGD.US,D,20210803,000000,5.39211,5.39797,5.36533,5.36533,124820.99290656,0
+IGD.US,D,20210804,000000,5.34728,5.38327,5.34728,5.36533,255321.9854397,0
+IGD.US,D,20210805,000000,5.38327,5.41888,5.37416,5.41005,242751.01110853,0
+IGD.US,D,20210806,000000,5.42782,5.43683,5.40103,5.41005,217992.36238394,0
+IGD.US,D,20210809,000000,5.40103,5.42782,5.39211,5.41888,216842.46257077,0
+IGD.US,D,20210810,000000,5.41888,5.45458,5.41442,5.43683,287085.33522401,0
+IGD.US,D,20210811,000000,5.45458,5.46369,5.44565,5.46369,247429.58699674,0
+IGD.US,D,20210812,000000,5.46369,5.47254,5.43683,5.44565,237554.34849133,0
+IGD.US,D,20210813,000000,5.43683,5.45458,5.41888,5.41888,198134.47714881,0
+IGD.US,D,20210816,000000,5.41888,5.43683,5.41005,5.42782,318263.20488368,0
+IGD.US,D,20210817,000000,5.42782,5.43683,5.40103,5.41005,282587.8790866,0
+IGD.US,D,20210818,000000,5.42782,5.43683,5.41888,5.42782,274614.39796451,0
+IGD.US,D,20210819,000000,5.41005,5.41888,5.38327,5.39211,152855.59247252,0
+IGD.US,D,20210820,000000,5.40103,5.41888,5.39211,5.41005,152016.33409239,0
+IGD.US,D,20210823,000000,5.42782,5.46369,5.42524,5.44565,198306.11970333,0
+IGD.US,D,20210824,000000,5.46369,5.48156,5.44565,5.45458,240181.63789962,0
+IGD.US,D,20210825,000000,5.48156,5.48156,5.43683,5.48156,252348.25185692,0
+IGD.US,D,20210826,000000,5.48156,5.48156,5.43683,5.43683,273909.92637568,0
+IGD.US,D,20210827,000000,5.46369,5.48156,5.45914,5.48156,193690.72512355,0
+IGD.US,D,20210830,000000,5.48156,5.5262,5.46379,5.5262,278327.35285576,0
+IGD.US,D,20210831,000000,5.5262,5.58907,5.51736,5.5621,455098.12358551,0
+IGD.US,D,20210901,000000,5.59798,5.59798,5.5259,5.55287,259241.3326051,0
+IGD.US,D,20210902,000000,5.57102,5.58926,5.53502,5.55287,144745.21851551,0
+IGD.US,D,20210903,000000,5.55287,5.58926,5.5485,5.58926,244852.84263517,0
+IGD.US,D,20210907,000000,5.5621,5.57985,5.55287,5.5621,247611.75976933,0
+IGD.US,D,20210908,000000,5.5621,5.57102,5.54406,5.55287,267900.33092351,0
+IGD.US,D,20210909,000000,5.54406,5.55753,5.54406,5.54406,189041.63384595,0
+IGD.US,D,20210910,000000,5.57102,5.57102,5.5259,5.53502,167093.50032406,0
+IGD.US,D,20210913,000000,5.57102,5.57578,5.54406,5.55287,276610.92731045,0
+IGD.US,D,20210914,000000,5.57985,5.58926,5.51708,5.5259,326403.06345126,0
+IGD.US,D,20210915,000000,5.5259,5.57102,5.51718,5.54406,240043.69204292,0
+IGD.US,D,20210916,000000,5.55287,5.57985,5.53502,5.54406,243788.23758837,0
+IGD.US,D,20210917,000000,5.55287,5.5621,5.53502,5.54406,108144.28655016,0
+IGD.US,D,20210920,000000,5.49001,5.49894,5.37292,5.41794,458815.29056399,0
+IGD.US,D,20210921,000000,5.44501,5.48098,5.4091,5.42685,362613.32432625,0
+IGD.US,D,20210922,000000,5.46305,5.48098,5.44501,5.46305,269731.53584576,0
+IGD.US,D,20210923,000000,5.46305,5.49001,5.42685,5.44501,376160.44987242,0
+IGD.US,D,20210924,000000,5.45402,5.46305,5.42685,5.43616,347211.82737805,0
+IGD.US,D,20210927,000000,5.45402,5.45848,5.39096,5.41794,311097.39148751,0
+IGD.US,D,20210928,000000,5.4091,5.4091,5.30995,5.34586,476969.38651551,0
+IGD.US,D,20210929,000000,5.35515,5.364,5.30995,5.30995,329432.60718981,0
+IGD.US,D,20210930,000000,5.34586,5.35515,5.29191,5.30995,619428.49468818,0
+IGD.US,D,20211001,000000,5.30104,5.31471,5.28251,5.29181,346309.38768951,0
+IGD.US,D,20211004,000000,5.30995,5.30995,5.21034,5.23751,236965.70930124,0
+IGD.US,D,20211005,000000,5.26466,5.2828,5.24918,5.27387,239095.97241668,0
+IGD.US,D,20211006,000000,5.25564,5.2828,5.21954,5.27387,266779.91572093,0
+IGD.US,D,20211007,000000,5.29181,5.35544,5.29181,5.319,279381.42768449,0
+IGD.US,D,20211008,000000,5.33721,5.35544,5.319,5.33721,196145.31895552,0
+IGD.US,D,20211011,000000,5.34615,5.36438,5.33721,5.33721,164473.58206841,0
+IGD.US,D,20211012,000000,5.33721,5.34615,5.30995,5.319,347151.80513506,0
+IGD.US,D,20211013,000000,5.32829,5.35544,5.30995,5.34615,325927.09759451,0
+IGD.US,D,20211014,000000,5.3826,5.43693,5.34615,5.41868,497401.16863541,0
+IGD.US,D,20211015,000000,5.43693,5.46418,5.40055,5.40055,244115.72737032,0
+IGD.US,D,20211018,000000,5.40976,5.45488,5.39619,5.40976,316132.94176825,0
+IGD.US,D,20211019,000000,5.43693,5.4731,5.42782,5.45488,206041.61789707,0
+IGD.US,D,20211020,000000,5.46418,5.46418,5.40976,5.41868,417290.42862941,0
+IGD.US,D,20211021,000000,5.42772,5.42772,5.39152,5.40055,237315.31254116,0
+IGD.US,D,20211022,000000,5.41868,5.44585,5.40055,5.44585,370223.51292495,0
+IGD.US,D,20211025,000000,5.43693,5.4731,5.41868,5.46418,267003.156344,0
+IGD.US,D,20211026,000000,5.46418,5.48204,5.41868,5.46418,374789.41547981,0
+IGD.US,D,20211027,000000,5.48204,5.48204,5.45488,5.4731,327791.99921459,0
+IGD.US,D,20211028,000000,5.4731,5.47777,5.45638,5.4731,314600.79503916,0
+IGD.US,D,20211029,000000,5.4731,5.49134,5.45488,5.4731,180064.62294186,0
+IGD.US,D,20211101,000000,5.49144,5.49144,5.44565,5.45478,262676.28973932,0
+IGD.US,D,20211102,000000,5.48212,5.48678,5.44565,5.46408,257894.51771404,0
+IGD.US,D,20211103,000000,5.4731,5.48212,5.45478,5.48212,176620.18861137,0
+IGD.US,D,20211104,000000,5.48212,5.49144,5.45478,5.4731,170912.81041779,0
+IGD.US,D,20211105,000000,5.48212,5.50949,5.45478,5.48212,322448.96656623,0
+IGD.US,D,20211108,000000,5.48212,5.51879,5.4731,5.50949,320963.15279664,0
+IGD.US,D,20211109,000000,5.50949,5.50949,5.46418,5.48212,268395.25117276,0
+IGD.US,D,20211110,000000,5.49144,5.50949,5.47491,5.50046,161907.36792491,0
+IGD.US,D,20211111,000000,5.49144,5.50949,5.4731,5.49144,325810.21217396,0
+IGD.US,D,20211112,000000,5.50949,5.5278,5.49144,5.5278,133236.74318757,0
+IGD.US,D,20211115,000000,5.53683,5.53683,5.50949,5.51879,238112.45004901,0
+IGD.US,D,20211116,000000,5.50949,5.54623,5.50949,5.50949,316600.48345052,0
+IGD.US,D,20211117,000000,5.51879,5.53245,5.49144,5.49144,202274.95889366,0
+IGD.US,D,20211118,000000,5.50949,5.50949,5.46408,5.46408,269116.57111051,0
+IGD.US,D,20211119,000000,5.46408,5.50949,5.45478,5.48212,196781.34412689,0
+IGD.US,D,20211122,000000,5.50046,5.51879,5.48212,5.50949,203620.72076293,0
+IGD.US,D,20211123,000000,5.50949,5.5278,5.48345,5.51879,324490.77584987,0
+IGD.US,D,20211124,000000,5.51879,5.57357,5.50046,5.57357,210687.55010924,0
+IGD.US,D,20211126,000000,5.53683,5.53683,5.4731,5.48212,118697.67109925,0
+IGD.US,D,20211129,000000,5.50046,5.51879,5.48212,5.51879,142549.66804807,0
+IGD.US,D,20211130,000000,5.51879,5.5278,5.46408,5.4731,267685.51447489,0
+IGD.US,D,20211201,000000,5.50976,5.53284,5.43644,5.45468,351801.94943447,0
+IGD.US,D,20211202,000000,5.46399,5.48221,5.42714,5.45468,370975.3704951,0
+IGD.US,D,20211203,000000,5.46399,5.48221,5.33533,5.33533,372175.815355,0
+IGD.US,D,20211206,000000,5.34443,5.48221,5.34443,5.4731,447533.21492452,0
+IGD.US,D,20211207,000000,5.51906,5.60178,5.50976,5.53731,441480.44557825,0
+IGD.US,D,20211208,000000,5.56486,5.58327,5.51906,5.54671,395344.40115113,0
+IGD.US,D,20211209,000000,5.56486,5.58327,5.4731,5.50976,302662.68681397,0
+IGD.US,D,20211210,000000,5.54671,5.54671,5.46846,5.50976,277787.15266881,0
+IGD.US,D,20211213,000000,5.50976,5.51906,5.46399,5.4731,230473.82986152,0
+IGD.US,D,20211214,000000,5.45468,5.52819,5.45289,5.50063,329052.4663175,0
+IGD.US,D,20211215,000000,5.51906,5.58327,5.50063,5.57425,206008.97422105,0
+IGD.US,D,20211216,000000,5.58327,5.59228,5.52819,5.52819,260281.71815036,0
+IGD.US,D,20211217,000000,5.52819,5.57425,5.49599,5.57425,173031.49029334,0
+IGD.US,D,20211220,000000,5.54671,5.55572,5.49154,5.50976,325256.32270351,0
+IGD.US,D,20211221,000000,5.55572,5.57425,5.53731,5.56486,177286.75141516,0
+IGD.US,D,20211222,000000,5.57425,5.62932,5.54613,5.61993,267299.05547175,0
+IGD.US,D,20211223,000000,5.67509,5.84963,5.67063,5.77615,1750981.5089163,0
+IGD.US,D,20211227,000000,5.8313,5.84033,5.73018,5.77615,610287.2123822,0
+IGD.US,D,20211228,000000,5.8128,5.8128,5.74861,5.77615,447320.5045195,0
+IGD.US,D,20211229,000000,5.77615,5.78525,5.75772,5.78525,584468.17069802,0
+IGD.US,D,20211230,000000,5.79465,5.82239,5.72979,5.73919,421962.68638677,0
+IGD.US,D,20211231,000000,5.73919,5.77615,5.71147,5.73919,250479.13814961,0
+IGD.US,D,20220103,000000,5.77615,5.78079,5.71147,5.74832,334354.43111541,0
+IGD.US,D,20220104,000000,5.74832,5.78954,5.69285,5.69285,405158.56439174,0
+IGD.US,D,20220105,000000,5.70206,5.71139,5.62828,5.63739,456668.17909964,0
+IGD.US,D,20220106,000000,5.66513,5.68374,5.63274,5.6466,291192.12027104,0
+IGD.US,D,20220107,000000,5.69285,5.69285,5.6466,5.67433,290913.06949221,0
+IGD.US,D,20220110,000000,5.66513,5.68374,5.61896,5.66513,344323.38856163,0
+IGD.US,D,20220111,000000,5.69285,5.74832,5.66513,5.72058,307377.0654436,0
+IGD.US,D,20220112,000000,5.75753,5.82239,5.75753,5.80388,339732.21348341,0
+IGD.US,D,20220113,000000,5.82239,5.82239,5.72979,5.72979,287305.41678165,0
+IGD.US,D,20220114,000000,5.73919,5.78525,5.69285,5.78525,331116.3890591,0
+IGD.US,D,20220118,000000,5.74832,5.77367,5.68374,5.72058,360250.34339149,0
+IGD.US,D,20220119,000000,5.74832,5.78525,5.72979,5.74832,567874.65306438,0
+IGD.US,D,20220120,000000,5.77615,5.78079,5.66513,5.68374,287558.14201533,0
+IGD.US,D,20220121,000000,5.65601,5.66513,5.43882,5.4619,521076.25792068,0
+IGD.US,D,20220124,000000,5.39724,5.48043,5.12913,5.47101,706301.74073829,0
+IGD.US,D,20220125,000000,5.44329,5.50816,5.3602,5.48043,215660.97210339,0
+IGD.US,D,20220126,000000,5.5451,5.58194,5.45621,5.47101,264375.86693571,0
+IGD.US,D,20220127,000000,5.51736,5.55895,5.40644,5.45269,296395.10101911,0
+IGD.US,D,20220128,000000,5.45269,5.57282,5.42496,5.57282,393639.55884571,0
+IGD.US,D,20220131,000000,5.57282,5.66513,5.56369,5.65601,372403.2680653,0
+IGD.US,D,20220201,000000,5.66521,5.77689,5.63739,5.77689,325427.96525804,0
+IGD.US,D,20220202,000000,5.76769,5.76769,5.71184,5.74897,185438.19322262,0
+IGD.US,D,20220203,000000,5.71184,5.73968,5.61886,5.61886,176456.97023129,0
+IGD.US,D,20220204,000000,5.60938,5.65601,5.59095,5.62808,157829.01446666,0
+IGD.US,D,20220207,000000,5.67443,5.67443,5.54431,5.57225,274178.44693644,0
+IGD.US,D,20220208,000000,5.55354,5.61886,5.55354,5.59095,194527.87746007,0
+IGD.US,D,20220209,000000,5.62808,5.66028,5.61886,5.6465,313191.85186148,0
+IGD.US,D,20220210,000000,5.60018,5.61886,5.57225,5.59095,533297.62901193,0
+IGD.US,D,20220211,000000,5.59095,5.60938,5.49771,5.53512,468499.93212235,0
+IGD.US,D,20220214,000000,5.52563,5.53512,5.45137,5.4793,374484.0391558,0
+IGD.US,D,20220215,000000,5.52563,5.59095,5.52563,5.57225,192144.88911097,0
+IGD.US,D,20220216,000000,5.56304,5.57225,5.4885,5.56304,297776.6656298,0
+IGD.US,D,20220217,000000,5.49771,5.5164,5.40473,5.42344,433163.67934711,0
+IGD.US,D,20220218,000000,5.41404,5.4885,5.41404,5.4793,220263.7304215,0
+IGD.US,D,20220222,000000,5.44196,5.46057,5.28384,5.30255,245860.58450441,0
+IGD.US,D,20220223,000000,5.34889,5.37215,5.29314,5.31176,246256.52070383,0
+IGD.US,D,20220224,000000,5.11642,5.3582,5.11642,5.3582,370164.54370375,0
+IGD.US,D,20220225,000000,5.37682,5.4885,5.31176,5.4885,219052.75534353,0
+IGD.US,D,20220228,000000,5.44196,5.50246,5.42344,5.4885,236058.00450368,0
+IGD.US,D,20220301,000000,5.51186,5.51526,5.35269,5.40416,247935.03746406,0
+IGD.US,D,20220302,000000,5.40416,5.4792,5.3995,5.4792,216313.84562369,0
+IGD.US,D,20220303,000000,5.4885,5.5354,5.39486,5.40416,218992.73310053,0
+IGD.US,D,20220304,000000,5.38554,5.40416,5.35744,5.40416,161061.79141395,0
+IGD.US,D,20220307,000000,5.40416,5.40416,5.26372,5.29181,189432.30493632,0
+IGD.US,D,20220308,000000,5.28242,5.37605,5.25431,5.28242,311800.81005452,0
+IGD.US,D,20220309,000000,5.34795,5.34795,5.29647,5.31053,153148.33253484,0
+IGD.US,D,20220310,000000,5.2731,5.30122,5.25441,5.28242,132405.90898188,0
+IGD.US,D,20220311,000000,5.29181,5.34501,5.245,5.245,252905.30039278,0
+IGD.US,D,20220314,000000,5.245,5.26372,5.10446,5.13255,341811.9315521,0
+IGD.US,D,20220315,000000,5.17946,5.245,5.13731,5.245,264621.22101672,0
+IGD.US,D,20220316,000000,5.25431,5.36675,5.25354,5.33863,258168.30338384,0
+IGD.US,D,20220317,000000,5.33863,5.46039,5.32458,5.45107,234556.39540699,0
+IGD.US,D,20220318,000000,5.43227,5.46039,5.41356,5.44166,160608.99203697,0
+IGD.US,D,20220321,000000,5.4885,5.5447,5.41356,5.46039,235171.36014224,0
+IGD.US,D,20220322,000000,5.4792,5.5259,5.46512,5.4978,137666.80592933,0
+IGD.US,D,20220323,000000,5.46978,5.4792,5.41356,5.43227,226825.10930049,0
+IGD.US,D,20220324,000000,5.44166,5.4792,5.40416,5.42296,213470.68674496,0
+IGD.US,D,20220325,000000,5.45107,5.46039,5.39486,5.44166,242206.59883436,0
+IGD.US,D,20220328,000000,5.46039,5.4885,5.43227,5.4792,183936.58412594,0
+IGD.US,D,20220329,000000,5.51659,5.57282,5.4978,5.55401,230057.88624778,0
+IGD.US,D,20220330,000000,5.5259,5.56353,5.5259,5.5447,187886.46892374,0
+IGD.US,D,20220331,000000,5.55401,5.58212,5.48374,5.4885,403261.01909564,0
+IGD.US,D,20220401,000000,5.51678,5.5451,5.4697,5.51678,337745.16133373,0
+IGD.US,D,20220404,000000,5.53569,5.5451,5.4791,5.5262,360478.84912359,0
+IGD.US,D,20220405,000000,5.56398,5.56398,5.49789,5.5262,265287.78382052,0
+IGD.US,D,20220406,000000,5.50738,5.56398,5.42249,5.46019,239463.47702729,0
+IGD.US,D,20220407,000000,5.4791,5.53569,5.44139,5.49789,210155.77409675,0
+IGD.US,D,20220408,000000,5.4885,5.56398,5.4885,5.53569,147389.35627273,0
+IGD.US,D,20220411,000000,5.5262,5.55449,5.45079,5.45079,250777.14332097,0
+IGD.US,D,20220412,000000,5.49789,5.5451,5.4697,5.4885,269931.60998907,0
+IGD.US,D,20220413,000000,5.50738,5.5451,5.50738,5.5451,169183.74861081,0
+IGD.US,D,20220414,000000,5.5451,5.5451,5.49096,5.51678,171281.36805022,0
+IGD.US,D,20220418,000000,5.51678,5.53569,5.4791,5.5262,151703.58661574,0
+IGD.US,D,20220419,000000,5.50738,5.54832,5.50738,5.53569,393013.01087058,0
+IGD.US,D,20220420,000000,5.55449,5.58279,5.53569,5.5451,264964.50612577,0
+IGD.US,D,20220421,000000,5.57338,5.6111,5.49789,5.50738,267240.08625055,0
+IGD.US,D,20220422,000000,5.5262,5.56398,5.46019,5.4885,242557.25509606,0
+IGD.US,D,20220425,000000,5.4697,5.51678,5.41309,5.51678,173639.08387594,0
+IGD.US,D,20220426,000000,5.4697,5.49323,5.39418,5.41309,182170.66655571,0
+IGD.US,D,20220427,000000,5.40359,5.45555,5.39418,5.40359,155761.93265965,0
+IGD.US,D,20220428,000000,5.45079,5.49789,5.42249,5.4791,172201.70910947,0
+IGD.US,D,20220429,000000,5.4697,5.50559,5.39418,5.42249,189746.10543478,0
+IGD.US,D,20220502,000000,5.42249,5.43189,5.30852,5.375,216880.37135582,0
+IGD.US,D,20220503,000000,5.375,5.40349,5.35402,5.39398,117235.0238094,0
+IGD.US,D,20220504,000000,5.40349,5.47946,5.34652,5.46997,220055.23210373,0
+IGD.US,D,20220505,000000,5.43198,5.46048,5.32751,5.375,233067.42257198,0
+IGD.US,D,20220506,000000,5.35602,5.36076,5.28004,5.33701,242879.47976899,0
+IGD.US,D,20220509,000000,5.29903,5.29903,5.20407,5.21357,160998.61010552,0
+IGD.US,D,20220510,000000,5.28004,5.29903,5.20407,5.25155,243215.3937254,0
+IGD.US,D,20220511,000000,5.24206,5.32751,5.20407,5.20407,178451.39353363,0
+IGD.US,D,20220512,000000,5.21357,5.2468,5.11861,5.21357,303967.38083276,0
+IGD.US,D,20220513,000000,5.24206,5.29903,5.24206,5.27055,150750.60188046,0
+IGD.US,D,20220516,000000,5.26105,5.31802,5.2468,5.30852,146277.36524461,0
+IGD.US,D,20220517,000000,5.35602,5.44147,5.34625,5.44147,224522.15060873,0
+IGD.US,D,20220518,000000,5.41299,5.43198,5.28004,5.28954,330325.56968207,0
+IGD.US,D,20220519,000000,5.24206,5.32279,5.21831,5.25155,224446.33303862,0
+IGD.US,D,20220520,000000,5.29903,5.31802,5.18507,5.23256,278502.15447569,0
+IGD.US,D,20220523,000000,5.26105,5.34652,5.26105,5.33701,286688.3460028,0
+IGD.US,D,20220524,000000,5.33701,5.3845,5.28318,5.35602,399548.0642044,0
+IGD.US,D,20220525,000000,5.35602,5.43198,5.32751,5.41299,277285.9142887,0
+IGD.US,D,20220526,000000,5.44147,5.56018,5.44147,5.53645,328360.63099035,0
+IGD.US,D,20220527,000000,5.55544,5.61243,5.53645,5.58394,197554.26213318,0
+IGD.US,D,20220531,000000,5.58394,5.60293,5.52696,5.52696,379793.37510635,0
+IGD.US,D,20220601,000000,5.52696,5.56519,5.32613,5.4409,296899.27773543,0
+IGD.US,D,20220602,000000,5.45045,5.4887,5.42177,5.4887,150126.55438351,0
+IGD.US,D,20220603,000000,5.47915,5.47915,5.39308,5.41221,222424.77724178,0
+IGD.US,D,20220606,000000,5.45045,5.46001,5.40265,5.43133,222977.99726538,0
+IGD.US,D,20220607,000000,5.40265,5.4887,5.40265,5.46959,154012.68974783,0
+IGD.US,D,20220608,000000,5.46001,5.49826,5.4409,5.4887,320887.48359838,0
+IGD.US,D,20220609,000000,5.45045,5.47915,5.41699,5.42177,185699.96142135,0
+IGD.US,D,20220610,000000,5.35483,5.39308,5.31658,5.31658,333163.94835665,0
+IGD.US,D,20220613,000000,5.24965,5.26878,5.17314,5.20184,321289.06486316,0
+IGD.US,D,20220614,000000,5.21139,5.25921,5.13491,5.14446,325848.6854736,0
+IGD.US,D,20220615,000000,5.18271,5.22096,5.12055,5.18271,344680.12775165,0
+IGD.US,D,20220616,000000,5.13491,5.13491,5.02015,5.02973,360841.6820897,0
+IGD.US,D,20220617,000000,5.02973,5.08232,4.97234,5.00102,295013.72820319,0
+IGD.US,D,20220621,000000,5.0584,5.09407,5.04884,5.04884,146412.97346889,0
+IGD.US,D,20220622,000000,5.02015,5.09187,5.01059,5.07754,156464.00871821,0
+IGD.US,D,20220623,000000,5.08709,5.15403,5.07274,5.13491,191870.09022906,0
+IGD.US,D,20220624,000000,5.19228,5.22096,5.18271,5.22096,153117.49817844,0
+IGD.US,D,20220627,000000,5.24009,5.26878,5.21139,5.24009,226243.9823953,0
+IGD.US,D,20220628,000000,5.24965,5.30702,5.21139,5.22096,131605.71011493,0
+IGD.US,D,20220629,000000,5.24965,5.26878,5.22573,5.25921,181596.30287196,0
+IGD.US,D,20220630,000000,5.22096,5.25921,5.20184,5.25921,208179.10018775,0
+IGD.US,D,20220701,000000,5.26885,5.30737,5.23995,5.29773,122253.86359756,0
+IGD.US,D,20220705,000000,5.26885,5.30737,5.19178,5.23995,149548.62342571,0
+IGD.US,D,20220706,000000,5.23995,5.26885,5.22067,5.23031,157967.21562252,0
+IGD.US,D,20220707,000000,5.24958,5.2881,5.24958,5.27847,62878.339498376,0
+IGD.US,D,20220708,000000,5.25921,5.32664,5.24958,5.24958,166973.41704161,0
+IGD.US,D,20220711,000000,5.24958,5.29773,5.24958,5.29773,216896.3228214,0
+IGD.US,D,20220712,000000,5.29773,5.33627,5.24958,5.24958,170548.90495947,0
+IGD.US,D,20220713,000000,5.23031,5.27847,5.23031,5.24958,202201.93954927,0
+IGD.US,D,20220714,000000,5.21105,5.24958,5.17252,5.21105,169100.64548054,0
+IGD.US,D,20220715,000000,5.23995,5.27847,5.22067,5.25921,137725.84281931,0
+IGD.US,D,20220718,000000,5.30737,5.3459,5.19178,5.27847,174053.79671634,0
+IGD.US,D,20220719,000000,5.30737,5.33492,5.26885,5.317,126910.0956857,0
+IGD.US,D,20220720,000000,5.33627,5.3459,5.2881,5.30737,120732.93159999,0
+IGD.US,D,20220721,000000,5.32664,5.33627,5.23995,5.29773,281781.4620135,0
+IGD.US,D,20220722,000000,5.29773,5.30737,5.21105,5.23995,319588.82075458,0
+IGD.US,D,20220725,000000,5.23995,5.30737,5.23995,5.2881,147692.35966348,0
+IGD.US,D,20220726,000000,5.2881,5.29773,5.24958,5.27847,142129.79744982,0
+IGD.US,D,20220727,000000,5.2881,5.44223,5.2881,5.42296,297110.17255562,0
+IGD.US,D,20220728,000000,5.42296,5.45185,5.39405,5.44223,177049.98084261,0
+IGD.US,D,20220729,000000,5.48075,5.48075,5.4037,5.43259,186982.23778513,0
+IGD.US,D,20220801,000000,5.41319,5.4423,5.36953,5.39379,236371.23249643,0
+IGD.US,D,20220802,000000,5.39379,5.42289,5.34527,5.36467,230445.07207419,0
+IGD.US,D,20220803,000000,5.36467,5.43259,5.35498,5.40349,138138.60358742,0
+IGD.US,D,20220804,000000,5.41319,5.43259,5.36467,5.40349,125817.26152324,0
+IGD.US,D,20220805,000000,5.37439,5.38894,5.33558,5.36467,170128.94321933,0
+IGD.US,D,20220808,000000,5.36467,5.38409,5.32588,5.34527,242486.03222243,0
+IGD.US,D,20220809,000000,5.35498,5.37439,5.34527,5.36467,96088.531904613,0
+IGD.US,D,20220810,000000,5.41319,5.48109,5.39971,5.4423,133245.32066442,0
+IGD.US,D,20220811,000000,5.48109,5.51989,5.45733,5.48109,111131.227859,0
+IGD.US,D,20220812,000000,5.49079,5.5296,5.48138,5.51019,94208.323762299,0
+IGD.US,D,20220815,000000,5.5005,5.56841,5.48109,5.5296,205829.18915836,0
+IGD.US,D,20220816,000000,5.5296,5.56841,5.51019,5.54901,229935.84903565,0
+IGD.US,D,20220817,000000,5.5296,5.5393,5.4423,5.4714,275941.16120204,0
+IGD.US,D,20220818,000000,5.4714,5.5005,5.4617,5.4714,125949.20595427,0
+IGD.US,D,20220819,000000,5.45199,5.48109,5.43259,5.4423,154401.78552892,0
+IGD.US,D,20220822,000000,5.42289,5.45199,5.36467,5.38409,219852.40821978,0
+IGD.US,D,20220823,000000,5.38409,5.40349,5.36467,5.39379,255390.81606762,0
+IGD.US,D,20220824,000000,5.38409,5.39865,5.35498,5.35498,220862.60776994,0
+IGD.US,D,20220825,000000,5.38409,5.43744,5.37439,5.43259,235862.00945788,0
+IGD.US,D,20220826,000000,5.4423,5.4423,5.33558,5.33558,188006.38280934,0
+IGD.US,D,20220829,000000,5.32588,5.35498,5.31618,5.35498,83799.145132312,0
+IGD.US,D,20220830,000000,5.36467,5.41319,5.26768,5.27737,166429.34507088,0
+IGD.US,D,20220831,000000,5.29678,5.35498,5.27737,5.28708,186710.64726389,0
+IGD.US,D,20220901,000000,5.2773,5.31639,5.23821,5.24798,159027.41380861,0
+IGD.US,D,20220902,000000,5.2773,5.30662,5.22844,5.22844,84029.31024208,0
+IGD.US,D,20220906,000000,5.23821,5.24798,5.17957,5.17957,149717.88306601,0
+IGD.US,D,20220907,000000,5.17957,5.22844,5.1698,5.21867,264957.3490764,0
+IGD.US,D,20220908,000000,5.21867,5.2431,5.1698,5.21867,271553.2201653,0
+IGD.US,D,20220909,000000,5.26753,5.31639,5.26753,5.31639,80141.98255565,0
+IGD.US,D,20220912,000000,5.33594,5.34571,5.30173,5.32616,274726.31917967,0
+IGD.US,D,20220913,000000,5.26753,5.2773,5.20889,5.21867,182894.72580808,0
+IGD.US,D,20220914,000000,5.23821,5.2773,5.20889,5.25775,119208.65371654,0
+IGD.US,D,20220915,000000,5.23821,5.2773,5.1698,5.18935,219933.31498041,0
+IGD.US,D,20220916,000000,5.17957,5.19912,5.13071,5.17957,234927.00084228,0
+IGD.US,D,20220919,000000,5.16002,5.20889,5.13559,5.20889,167608.3903757,0
+IGD.US,D,20220920,000000,5.18935,5.18935,5.11194,5.14049,172911.89640328,0
+IGD.US,D,20220921,000000,5.15026,5.16002,5.0623,5.0623,229387.12400778,0
+IGD.US,D,20220922,000000,5.05253,5.0539,5.01833,5.04276,187855.44300308,0
+IGD.US,D,20220923,000000,4.98412,5.01343,4.93525,4.9548,544735.454723,0
+IGD.US,D,20220926,000000,4.94503,4.98412,4.88639,4.92548,247016.70250461,0
+IGD.US,D,20220927,000000,4.93525,4.96946,4.90594,4.9157,1012652.443691,0
+IGD.US,D,20220928,000000,4.93525,5.02311,4.89617,4.98412,467096.34227029,0
+IGD.US,D,20220929,000000,4.96457,4.96946,4.87662,4.92548,321414.15817645,0
+IGD.US,D,20220930,000000,4.92548,4.96457,4.8473,4.88639,491602.16242357,0
+IGD.US,D,20221003,000000,4.90609,4.98491,4.88639,4.9652,196452.4886977,0
+IGD.US,D,20221004,000000,5.06372,5.12283,5.02431,5.12283,356128.18475107,0
+IGD.US,D,20221005,000000,5.09327,5.10805,5.02431,5.08342,275839.6481998,0
+IGD.US,D,20221006,000000,5.07357,5.08342,5.00461,5.01446,162420.42977064,0
+IGD.US,D,20221007,000000,4.99476,5.00038,4.89625,4.9455,224730.14842241,0
+IGD.US,D,20221010,000000,4.9455,4.97998,4.89131,4.9258,198922.1400047,0
+IGD.US,D,20221011,000000,4.90609,4.98491,4.87654,4.88639,287593.07708746,0
+IGD.US,D,20221012,000000,4.90609,5.00953,4.89625,4.9455,463791.98891364,0
+IGD.US,D,20221013,000000,4.86669,5.01446,4.85683,4.97505,357089.45059066,0
+IGD.US,D,20221014,000000,5.01446,5.05387,4.93565,4.95536,253981.25475764,0
+IGD.US,D,20221017,000000,4.99476,5.06372,4.99476,5.01446,195108.54363792,0
+IGD.US,D,20221018,000000,5.08342,5.1183,5.03416,5.06372,140889.90207946,0
+IGD.US,D,20221019,000000,5.06372,5.06864,4.97505,4.98491,180299.77137416,0
+IGD.US,D,20221020,000000,4.97505,5.02431,4.91594,4.9258,284360.09746857,0
+IGD.US,D,20221021,000000,4.9258,5.01446,4.90609,5.01446,245253.73238299,0
+IGD.US,D,20221024,000000,5.02431,5.05387,4.99476,5.02431,228539.68453221,0
+IGD.US,D,20221025,000000,5.07357,5.11298,5.04402,5.11298,303177.35843406,0
+IGD.US,D,20221026,000000,5.10007,5.12283,5.08342,5.10313,135031.96632416,0
+IGD.US,D,20221027,000000,5.10313,5.13268,5.08342,5.09327,125580.70314314,0
+IGD.US,D,20221028,000000,5.09327,5.15238,5.08342,5.15238,235136.58705755,0
+IGD.US,D,20221031,000000,5.15238,5.16224,5.12775,5.14253,184409.76650035,0
+IGD.US,D,20221101,000000,5.16239,5.18224,5.12268,5.1326,428098.55373445,0
+IGD.US,D,20221102,000000,5.12268,5.18224,5.09389,5.11275,462602.12750497,0
+IGD.US,D,20221103,000000,5.10282,5.17231,5.08297,5.12268,155443.36429887,0
+IGD.US,D,20221104,000000,5.18224,5.20706,5.1326,5.18224,126856.58834256,0
+IGD.US,D,20221107,000000,5.2021,5.2021,5.14253,5.19217,276174.64663049,0
+IGD.US,D,20221108,000000,5.2021,5.23188,5.15246,5.2021,195307.71402568,0
+IGD.US,D,20221109,000000,5.17231,5.18224,5.11275,5.11275,178124.42258668,0
+IGD.US,D,20221110,000000,5.21203,5.3113,5.21203,5.30137,235133.78688546,0
+IGD.US,D,20221111,000000,5.29145,5.29641,5.22195,5.24181,265029.02732264,0
+IGD.US,D,20221114,000000,5.23188,5.23188,5.19217,5.19217,123339.1457196,0
+IGD.US,D,20221115,000000,5.25174,5.28966,5.21203,5.24181,382508.79052858,0
+IGD.US,D,20221116,000000,5.24181,5.30137,5.21203,5.28152,483532.52276911,0
+IGD.US,D,20221117,000000,5.24181,5.34108,5.24181,5.33116,574232.58105699,0
+IGD.US,D,20221118,000000,5.37087,5.41058,5.34605,5.39072,324402.49180357,0
+IGD.US,D,20221121,000000,5.3808,5.40561,5.34108,5.3808,145355.39526425,0
+IGD.US,D,20221122,000000,5.3808,5.43043,5.37087,5.41058,156474.82513675,0
+IGD.US,D,20221123,000000,5.42051,5.47511,5.40065,5.45029,154578.10564677,0
+IGD.US,D,20221125,000000,5.46022,5.47511,5.43043,5.44036,61077.792349782,0
+IGD.US,D,20221128,000000,5.44036,5.45247,5.37087,5.39072,128172.10382525,0
+IGD.US,D,20221129,000000,5.39072,5.41058,5.35101,5.39072,273482.17122065,0
+IGD.US,D,20221130,000000,5.39072,5.49,5.38576,5.49,206349.58287815,0
+IGD.US,D,20221201,000000,5.51,5.53,5.48,5.52,212828,0
+IGD.US,D,20221202,000000,5.45,5.525,5.45,5.49,146729,0
+IGD.US,D,20221205,000000,5.48,5.49,5.44,5.45,141934,0
+IGD.US,D,20221206,000000,5.44,5.49,5.41,5.41,310372,0
+IGD.US,D,20221207,000000,5.42,5.49,5.41,5.42,253635,0
+IGD.US,D,20221208,000000,5.44,5.445,5.39,5.41,350093,0
+IGD.US,D,20221209,000000,5.38,5.41,5.32,5.32,312274,0
+IGD.US,D,20221212,000000,5.34,5.39,5.33,5.38,132997,0
+IGD.US,D,20221213,000000,5.46,5.48,5.39,5.39,349112,0
+IGD.US,D,20221214,000000,5.37,5.43,5.32,5.35,262137,0
+IGD.US,D,20221215,000000,5.32,5.35,5.2925,5.31,303776,0
+IGD.US,D,20221216,000000,5.3,5.36,5.29,5.34,284218,0
+IGD.US,D,20221219,000000,5.31,5.37,5.3,5.3,166204,0
+IGD.US,D,20221220,000000,5.3,5.33,5.24,5.24,514903,0
+IGD.US,D,20221221,000000,5.27,5.325,5.27,5.31,553851,0
+IGD.US,D,20221222,000000,5.28,5.28,5.195,5.22,548264,0
+IGD.US,D,20221223,000000,5.24,5.28,5.24,5.27,160904,0
+IGD.US,D,20221227,000000,5.27,5.29,5.21,5.22,242579,0
+IGD.US,D,20221228,000000,5.23,5.26,5.21,5.22,207150,0
+IGD.US,D,20221229,000000,5.21,5.27,5.2,5.23,265202,0
+IGD.US,D,20221230,000000,5.23,5.41,5.19,5.41,962442,0
+IGD.US,D,20230103,000000,5.42,5.435,5.34,5.38,262581,0
+IGD.US,D,20230104,000000,5.42,5.44,5.31,5.36,227369,0
+IGD.US,D,20230105,000000,5.32,5.34,5.25,5.28,246077,0
+IGD.US,D,20230106,000000,5.31,5.39,5.29,5.39,85047,0
+IGD.US,D,20230109,000000,5.43,5.47,5.36,5.39,97685,0
+IGD.US,D,20230110,000000,5.38,5.39,5.32,5.34,257793,0
+IGD.US,D,20230111,000000,5.35,5.43,5.35,5.38,292261,0
+IGD.US,D,20230112,000000,5.39,5.43,5.38,5.4,165189,0
+IGD.US,D,20230113,000000,5.38,5.41,5.37,5.38,127115,0
+IGD.US,D,20230117,000000,5.4,5.45,5.3966,5.42,204971,0
+IGD.US,D,20230118,000000,5.47,5.49,5.36,5.38,276737,0
+IGD.US,D,20230119,000000,5.36,5.39,5.33,5.35,181279,0
+IGD.US,D,20230120,000000,5.38,5.4306,5.34,5.42,210857,0
+IGD.US,D,20230123,000000,5.42,5.51,5.4135,5.48,203933,0
+IGD.US,D,20230124,000000,5.41,5.5299,5.25,5.48,404363,0
+IGD.US,D,20230125,000000,5.45,5.46,5.38,5.39,280012,0
+IGD.US,D,20230126,000000,5.44,5.45,5.37,5.45,371548,0
+IGD.US,D,20230127,000000,5.45,5.54,5.45,5.53,243316,0
+IGD.US,D,20230130,000000,5.5,5.51,5.47,5.47,214253,0
+IGD.US,D,20230131,000000,5.49,5.53,5.48,5.5,200925,0
+IGD.US,D,20230201,000000,5.47,5.51,5.4,5.48,326254,0
+IGD.US,D,20230202,000000,5.5,5.54,5.485,5.5,193276,0
+IGD.US,D,20230203,000000,5.47,5.5,5.37,5.38,461239,0
+IGD.US,D,20230206,000000,5.37,5.38,5.3,5.33,401176,0
+IGD.US,D,20230207,000000,5.32,5.39,5.32,5.38,135130,0
+IGD.US,D,20230208,000000,5.38,5.4,5.35,5.39,139535,0
+IGD.US,D,20230209,000000,5.42,5.43,5.3785,5.43,182068,0
+IGD.US,D,20230210,000000,5.39,5.43,5.3899,5.4,173328,0
+IGD.US,D,20230213,000000,5.43,5.5,5.4195,5.49,265743,0
+IGD.US,D,20230214,000000,5.49,5.51,5.42,5.44,182214,0
+IGD.US,D,20230215,000000,5.44,5.49,5.4,5.46,240082,0
+IGD.US,D,20230216,000000,5.44,5.5,5.41,5.46,281175,0
+IGD.US,D,20230217,000000,5.44,5.47,5.425,5.45,125494,0
+IGD.US,D,20230221,000000,5.45,5.465,5.4,5.42,221264,0
+IGD.US,D,20230222,000000,5.43,5.48,5.4064,5.45,284803,0
+IGD.US,D,20230223,000000,5.48,5.495,5.42,5.45,177873,0
+IGD.US,D,20230224,000000,5.43,5.43,5.35,5.35,193374,0
+IGD.US,D,20230227,000000,5.4,5.4359,5.4,5.41,126224,0
+IGD.US,D,20230228,000000,5.43,5.44,5.35,5.35,326172,0
+IGD.US,D,20230301,000000,5.32,5.325,5.29,5.31,261816,0
+IGD.US,D,20230302,000000,5.27,5.31,5.27,5.29,355533,0
+IGD.US,D,20230303,000000,5.29,5.37,5.29,5.33,222264,0
+IGD.US,D,20230306,000000,5.34,5.36,5.3,5.31,248235,0
+IGD.US,D,20230307,000000,5.3,5.32,5.26,5.26,170547,0
+IGD.US,D,20230308,000000,5.26,5.32,5.25,5.31,128721,0
+IGD.US,D,20230309,000000,5.29,5.305,5.2,5.22,202044,0
+IGD.US,D,20230310,000000,5.23,5.23,5.16,5.18,172508,0
+IGD.US,D,20230313,000000,5.12,5.15,4.87,5.03,616131,0
+IGD.US,D,20230314,000000,5.09,5.105,5.0319,5.08,357511,0
+IGD.US,D,20230315,000000,5,5.02,4.95,4.97,864535,0
+IGD.US,D,20230316,000000,4.96,5.04,4.92,5.03,474109,0
+IGD.US,D,20230317,000000,4.99,5,4.91,4.91,213318,0
+IGD.US,D,20230320,000000,4.94,4.99,4.94,4.96,242915,0
+IGD.US,D,20230321,000000,4.99,5.06,4.99,5.01,249199,0
+IGD.US,D,20230322,000000,5.04,5.06,4.99,4.99,242325,0
+IGD.US,D,20230323,000000,5.01,5.04,4.96,4.96,224749,0
+IGD.US,D,20230324,000000,4.97,4.975,4.93,4.94,271145,0
+IGD.US,D,20230327,000000,4.99,5.025,4.96,5.02,276512,0
+IGD.US,D,20230328,000000,4.98,5.01,4.98,5,196736,0
+IGD.US,D,20230329,000000,5.01,5.06,5.01,5.06,203439,0
+IGD.US,D,20230330,000000,5.07,5.09,5.06,5.08,181566,0
+IGD.US,D,20230331,000000,5.07,5.12,5.0673,5.1,347847,0
+IGD.US,D,20230403,000000,5.05,5.09,5.05,5.07,269490,0
+IGD.US,D,20230404,000000,5.07,5.09,5.03,5.05,450000,0
+IGD.US,D,20230405,000000,5.02,5.0618,5,5.04,461207,0
+IGD.US,D,20230406,000000,5.06,5.12,5.02,5.11,237433,0
+IGD.US,D,20230410,000000,5.1,5.12,5.08,5.11,196118,0
+IGD.US,D,20230411,000000,5.13,5.15,5.12,5.13,135901,0
+IGD.US,D,20230412,000000,5.15,5.16,5.13,5.15,108376,0
+IGD.US,D,20230413,000000,5.18,5.18,5.16,5.17,127224,0
+IGD.US,D,20230414,000000,5.18,5.18,5.11,5.13,237535,0
+IGD.US,D,20230417,000000,5.13,5.17,5.111,5.15,184072,0
+IGD.US,D,20230418,000000,5.17,5.19,5.15,5.17,194914,0
+IGD.US,D,20230419,000000,5.14,5.17,5.13,5.13,114408,0
+IGD.US,D,20230420,000000,5.11,5.17,5.11,5.17,145341,0
+IGD.US,D,20230421,000000,5.17,5.175,5.14,5.14,132150,0
+IGD.US,D,20230424,000000,5.17,5.19,5.15,5.17,271725,0
+IGD.US,D,20230425,000000,5.17,5.17,5.1,5.11,169790,0
+IGD.US,D,20230426,000000,5.14,5.15,5.13,5.14,198342,0
+IGD.US,D,20230427,000000,5.14,5.19,5.14,5.17,307123,0
+IGD.US,D,20230428,000000,5.15,5.21,5.15,5.18,247587,0
+IGD.US,D,20230501,000000,5.15,5.175,5.1326,5.16,116935,0
+IGD.US,D,20230502,000000,5.16,5.165,5.07,5.09,155389,0
+IGD.US,D,20230503,000000,5.07,5.1,5.06,5.06,156551,0
+IGD.US,D,20230504,000000,5.06,5.08,5.02,5.04,163595,0
+IGD.US,D,20230505,000000,5.06,5.1,5.06,5.07,131372,0
+IGD.US,D,20230508,000000,5.07,5.09,5.04,5.07,243905,0
+IGD.US,D,20230509,000000,5.07,5.1,5.065,5.09,110822,0
+IGD.US,D,20230510,000000,5.1,5.1299,5.09,5.1,172867,0
+IGD.US,D,20230511,000000,5.11,5.12,5.075,5.1,147363,0
+IGD.US,D,20230512,000000,5.13,5.13,5.09,5.1,86201,0
+IGD.US,D,20230515,000000,5.12,5.16,5.0933,5.16,193590,0
+IGD.US,D,20230516,000000,5.16,5.17,5.12,5.12,149016,0
+IGD.US,D,20230517,000000,5.16,5.16,5.07,5.12,118787,0
+IGD.US,D,20230518,000000,5.11,5.1199,5.08,5.08,220693,0
+IGD.US,D,20230519,000000,5.11,5.16,5.0669,5.09,125166,0
+IGD.US,D,20230522,000000,5.08,5.11,5.03,5.08,128387,0
+IGD.US,D,20230523,000000,5.06,5.1,5.02,5.02,230021,0
+IGD.US,D,20230524,000000,5.03,5.0451,5.01,5.03,171115,0
+IGD.US,D,20230525,000000,5.03,5.03,4.99,5,214990,0
+IGD.US,D,20230526,000000,5.03,5.03,4.98,5.01,146655,0
+IGD.US,D,20230530,000000,5.02,5.08,4.97,4.98,115831,0
+IGD.US,D,20230531,000000,4.95,4.99,4.92,4.92,191550,0
+IGD.US,D,20230601,000000,4.89,4.93,4.89,4.92,171894,0
+IGD.US,D,20230602,000000,4.94,5.01,4.94,5,185977,0
+IGD.US,D,20230605,000000,5.01,5.15,4.99,4.99,76118,0
+IGD.US,D,20230606,000000,5.01,5.03,4.99,5.03,192057,0
+IGD.US,D,20230607,000000,5.01,5.025,4.98,5,232202,0
+IGD.US,D,20230608,000000,4.99,5.06,4.99,5.05,199428,0
+IGD.US,D,20230609,000000,5.04,5.045,5.02,5.02,117422,0
+IGD.US,D,20230612,000000,5.06,5.06,5.02,5.05,159460,0
+IGD.US,D,20230613,000000,5.05,5.08,5.04,5.07,178098,0
+IGD.US,D,20230614,000000,5.08,5.09,5.0401,5.05,149359,0
+IGD.US,D,20230615,000000,5.07,5.1,5.05,5.1,200897,0
+IGD.US,D,20230616,000000,5.12,5.18,5.1063,5.15,184615,0
+IGD.US,D,20230620,000000,5.13,5.14,5.09,5.1,111136,0
+IGD.US,D,20230621,000000,5.08,5.11,5.0716,5.1,102907,0
+IGD.US,D,20230622,000000,5.08,5.105,5.07,5.08,78454,0
+IGD.US,D,20230623,000000,5.08,5.11,5.06,5.08,111746,0
+IGD.US,D,20230626,000000,5.07,5.1,5.07,5.08,150147,0
+IGD.US,D,20230627,000000,5.08,5.15,5.08,5.08,171502,0
+IGD.US,D,20230628,000000,5.1,5.11,5.08,5.09,158853,0
+IGD.US,D,20230629,000000,5.11,5.14,5.07,5.14,206541,0
+IGD.US,D,20230630,000000,5.13,5.18,5.13,5.14,234676,0
+IGD.US,D,20230703,000000,5.13,5.23,5.12,5.23,231526,0
+IGD.US,D,20230705,000000,5.18,5.2,5.12,5.2,254994,0
+IGD.US,D,20230706,000000,5.17,5.19,5.11,5.17,246570,0
+IGD.US,D,20230707,000000,5.17,5.25,5.08,5.08,423743,0
+IGD.US,D,20230710,000000,5.08,5.11,5.06,5.11,180152,0
+IGD.US,D,20230711,000000,5.12,5.14,5.11,5.11,112081,0
+IGD.US,D,20230712,000000,5.18,5.2,5.155,5.16,137576,0
+IGD.US,D,20230713,000000,5.2,5.2,5.161,5.19,153483,0
+IGD.US,D,20230714,000000,5.2,5.21,5.13,5.13,223966,0
+IGD.US,D,20230717,000000,5.16,5.1653,5.11,5.13,370756,0
+IGD.US,D,20230718,000000,5.12,5.15,5.115,5.14,279097,0
+IGD.US,D,20230719,000000,5.17,5.18,5.14,5.16,164594,0
+IGD.US,D,20230720,000000,5.16,5.19,5.14,5.17,239172,0
+IGD.US,D,20230721,000000,5.21,5.22,5.18,5.18,184532,0
+IGD.US,D,20230724,000000,5.18,5.2,5.18,5.19,209056,0
+IGD.US,D,20230725,000000,5.19,5.21,5.18,5.21,95668,0
+IGD.US,D,20230726,000000,5.21,5.21,5.18,5.2,90071,0
+IGD.US,D,20230727,000000,5.2,5.22,5.15,5.16,336843,0
+IGD.US,D,20230728,000000,5.18,5.23,5.1501,5.23,230704,0
+IGD.US,D,20230731,000000,5.25,5.25,5.2,5.21,233043,0
+IGD.US,D,20230801,000000,5.15,5.17,5.13,5.13,189755,0
+IGD.US,D,20230802,000000,5.12,5.125,5.08,5.1,345873,0
+IGD.US,D,20230803,000000,5.07,5.125,5.07,5.1,318159,0
+IGD.US,D,20230804,000000,5.13,5.15,5.07,5.07,311325,0
+IGD.US,D,20230807,000000,5.09,5.11,5.08,5.11,317417,0
+IGD.US,D,20230808,000000,5.09,5.11,5.06,5.08,233207,0
+IGD.US,D,20230809,000000,5.08,5.1,5.06,5.07,244012,0
+IGD.US,D,20230810,000000,5.09,5.14,5.08,5.13,157872,0
+IGD.US,D,20230811,000000,5.13,5.13,5.09,5.1,201899,0
+IGD.US,D,20230814,000000,5.1,5.12,5.09,5.12,130517,0
+IGD.US,D,20230815,000000,5.12,5.1254,5.05,5.05,173142,0
+IGD.US,D,20230816,000000,5.04,5.08,5.04,5.05,187768,0
+IGD.US,D,20230817,000000,5.07,5.0706,5.0277,5.03,115854,0
+IGD.US,D,20230818,000000,5.02,5.05,5.02,5.03,64305,0
+IGD.US,D,20230821,000000,5.05,5.065,5.02,5.06,110158,0
+IGD.US,D,20230822,000000,5.05,5.06,5.02,5.03,108029,0
+IGD.US,D,20230823,000000,5.04,5.1,5.04,5.1,73164,0
+IGD.US,D,20230824,000000,5.12,5.12,5.03,5.04,145647,0
+IGD.US,D,20230825,000000,5.07,5.085,5.03,5.08,95702,0
+IGD.US,D,20230828,000000,5.1,5.1,5.07,5.09,71814,0
+IGD.US,D,20230829,000000,5.09,5.13,5.085,5.13,177524,0
+IGD.US,D,20230830,000000,5.12,5.14,5.1031,5.14,208703,0
+IGD.US,D,20230831,000000,5.12,5.13,5.08,5.08,241014,0
+IGD.US,D,20230901,000000,5.07,5.08,5.04,5.06,114195,0
+IGD.US,D,20230905,000000,5.06,5.06,5.03,5.03,147643,0
+IGD.US,D,20230906,000000,5.01,5.0204,4.98,4.98,186091,0
+IGD.US,D,20230907,000000,4.98,5,4.96,4.97,133668,0
+IGD.US,D,20230908,000000,4.96,4.995,4.96,4.99,176410,0
+IGD.US,D,20230911,000000,4.99,5.01,4.97,4.97,215715,0
+IGD.US,D,20230912,000000,4.98,5.01,4.94,4.97,311818,0
+IGD.US,D,20230913,000000,4.96,4.99,4.945,4.95,143304,0
+IGD.US,D,20230914,000000,4.96,4.99,4.95,4.98,298989,0
+IGD.US,D,20230915,000000,4.97,4.9999,4.94,4.96,466862,0
+IGD.US,D,20230918,000000,4.97,5.02,4.95,5.01,210813,0
+IGD.US,D,20230919,000000,5.02,5.03,4.99,5.01,177662,0
+IGD.US,D,20230920,000000,4.99,5.05,4.99,5.02,194837,0
+IGD.US,D,20230921,000000,4.99,5.01,4.95,4.98,131775,0
+IGD.US,D,20230922,000000,4.99,5.02,4.98,5.01,227671,0
+IGD.US,D,20230925,000000,4.97,4.99,4.96,4.98,148209,0
+IGD.US,D,20230926,000000,4.95,4.98,4.905,4.94,349978,0
+IGD.US,D,20230927,000000,4.94,4.96,4.91,4.94,297694,0
+IGD.US,D,20230928,000000,4.91,4.94,4.9,4.9,492335,0
+IGD.US,D,20230929,000000,4.91,4.95,4.9,4.9,359638,0
+IGD.US,D,20231002,000000,4.84,4.86,4.79,4.81,280041,0
+IGD.US,D,20231003,000000,4.78,4.8,4.74,4.76,186628,0
+IGD.US,D,20231004,000000,4.75,4.77,4.7,4.74,520077,0
+IGD.US,D,20231005,000000,4.73,4.75,4.6,4.74,518964,0
+IGD.US,D,20231006,000000,4.7,4.78,4.7,4.76,206264,0
+IGD.US,D,20231009,000000,4.74,4.8,4.74,4.79,119996,0
+IGD.US,D,20231010,000000,4.8,4.83,4.8,4.82,133457,0
+IGD.US,D,20231011,000000,4.82,4.87,4.82,4.84,193653,0
+IGD.US,D,20231012,000000,4.85,4.86,4.8,4.8,176641,0
+IGD.US,D,20231013,000000,4.81,4.85,4.8,4.8,146102,0
+IGD.US,D,20231016,000000,4.84,4.88,4.8255,4.88,222960,0
+IGD.US,D,20231017,000000,4.86,4.89,4.86,4.87,313137,0
+IGD.US,D,20231018,000000,4.84,4.87,4.84,4.85,160920,0
+IGD.US,D,20231019,000000,4.84,4.89,4.8006,4.81,179425,0
+IGD.US,D,20231020,000000,4.8,4.81,4.77,4.77,154408,0
+IGD.US,D,20231023,000000,4.75,4.785,4.73,4.75,225084,0
+IGD.US,D,20231024,000000,4.77,4.78,4.72,4.74,235152,0
+IGD.US,D,20231025,000000,4.72,4.74,4.7,4.7,223224,0
+IGD.US,D,20231026,000000,4.71,4.72,4.655,4.68,302420,0
+IGD.US,D,20231027,000000,4.67,4.6954,4.66,4.66,192623,0
+IGD.US,D,20231030,000000,4.67,4.71,4.67,4.7,204521,0
+IGD.US,D,20231031,000000,4.7,4.765,4.7,4.75,323831,0
+IGD.US,D,20231101,000000,4.71,4.8,4.71,4.79,364266,0
+IGD.US,D,20231102,000000,4.79,4.92,4.79,4.915,307614,0
+IGD.US,D,20231103,000000,4.94,4.94,4.88,4.88,229183,0
+IGD.US,D,20231106,000000,4.9,4.91,4.85,4.85,220992,0
+IGD.US,D,20231107,000000,4.85,4.86,4.81,4.83,191401,0
+IGD.US,D,20231108,000000,4.85,4.85,4.74,4.78,894989,0
+IGD.US,D,20231109,000000,4.78,4.81,4.76,4.76,214659,0
+IGD.US,D,20231110,000000,4.78,4.86,4.78,4.84,267349,0
+IGD.US,D,20231113,000000,4.85,4.87,4.83,4.87,112735,0
+IGD.US,D,20231114,000000,4.9,4.9201,4.88,4.9,211567,0
+IGD.US,D,20231115,000000,4.95,4.95,4.86,4.89,321658,0
+IGD.US,D,20231116,000000,4.9,4.92,4.74,4.82,935165,0
+IGD.US,D,20231117,000000,4.8,4.85,4.8,4.82,247765,0
+IGD.US,D,20231120,000000,4.82,4.87,4.82,4.87,294350,0
+IGD.US,D,20231121,000000,4.87,4.895,4.86,4.86,249209,0
+IGD.US,D,20231122,000000,4.87,4.92,4.87,4.89,401237,0
+IGD.US,D,20231124,000000,4.9,4.9383,4.9,4.93,102858,0
+IGD.US,D,20231127,000000,4.9,4.935,4.88,4.92,217848,0
+IGD.US,D,20231128,000000,4.92,4.95,4.92,4.92,149556,0
+IGD.US,D,20231129,000000,4.93,4.96,4.92,4.95,193912,0
+IGD.US,D,20231130,000000,4.95,4.9799,4.93,4.95,208412,0
+IGD.US,D,20231201,000000,4.89,4.96,4.89,4.92,249819,0
+IGD.US,D,20231204,000000,4.86,4.92,4.86,4.87,332281,0
+IGD.US,D,20231205,000000,4.85,4.91,4.85,4.91,259341,0
+IGD.US,D,20231206,000000,4.91,4.93,4.9,4.91,333296,0
+IGD.US,D,20231207,000000,4.94,4.95,4.91,4.93,261824,0
+IGD.US,D,20231208,000000,4.93,4.93,4.88,4.885,148169,0
+IGD.US,D,20231211,000000,4.89,4.92,4.86,4.91,144282,0
+IGD.US,D,20231212,000000,4.93,4.935,4.89,4.9,218264,0
+IGD.US,D,20231213,000000,4.92,4.99,4.92,4.97,344821,0
+IGD.US,D,20231214,000000,4.97,5.01,4.96,5,348740,0
+IGD.US,D,20231215,000000,4.99,5.01,4.9721,4.99,277165,0
+IGD.US,D,20231218,000000,4.99,5.01,4.96,4.96,234697,0
+IGD.US,D,20231219,000000,4.97,5.025,4.97,5.005,280233,0
+IGD.US,D,20231220,000000,4.98,5.04,4.94,4.94,248832,0
+IGD.US,D,20231221,000000,4.96,5.005,4.96,4.985,233958,0
+IGD.US,D,20231222,000000,5,5.03,4.96,4.96,243934,0
+IGD.US,D,20231226,000000,4.96,5.01,4.96,5,222998,0
+IGD.US,D,20231227,000000,4.98,5.06,4.98,5.01,316705,0
+IGD.US,D,20231228,000000,4.97,4.9999,4.97,4.99,351576,0
+IGD.US,D,20231229,000000,5.01,5.03,4.97,4.97,233840,0
+IGD.US,D,20240102,000000,4.98,4.98,4.93,4.96,154665,0
+IGD.US,D,20240103,000000,4.94,4.95,4.9,4.9,138306,0
+IGD.US,D,20240104,000000,4.9,4.9499,4.9,4.93,402361,0
+IGD.US,D,20240105,000000,4.93,4.985,4.92,4.97,199052,0
+IGD.US,D,20240108,000000,4.97,5.03,4.95,5,213346,0
+IGD.US,D,20240109,000000,4.98,5.06,4.98,5.04,396543,0
+IGD.US,D,20240110,000000,5.04,5.08,5.02,5.07,227587,0
+IGD.US,D,20240111,000000,5.07,5.105,5.06,5.1,307772,0
+IGD.US,D,20240112,000000,5.1,5.13,5.095,5.12,195651,0
+IGD.US,D,20240116,000000,5.11,5.1299,5.06,5.07,168214,0
+IGD.US,D,20240117,000000,5.07,5.12,5.07,5.11,420449,0
+IGD.US,D,20240118,000000,5.13,5.145,5.11,5.13,219187,0
+IGD.US,D,20240119,000000,5.15,5.16,5.09,5.09,119689,0
+IGD.US,D,20240122,000000,5.11,5.115,5.07,5.11,177963,0
+IGD.US,D,20240123,000000,5.11,5.1368,5.1,5.12,188286,0
+IGD.US,D,20240124,000000,5.16,5.16,5.13,5.13,161322,0
+IGD.US,D,20240125,000000,5.12,5.15,5.1052,5.13,187083,0
+IGD.US,D,20240126,000000,5.14,5.155,5.09,5.12,302202,0
+IGD.US,D,20240129,000000,5.12,5.15,5.11,5.14,188678,0
+IGD.US,D,20240130,000000,5.13,5.14,5.11,5.11,196453,0
+IGD.US,D,20240131,000000,5.12,5.12,5.035,5.05,420762,0
+IGD.US,D,20240201,000000,5.03,5.08,5.03,5.06,234525,0
+IGD.US,D,20240202,000000,5.05,5.0583,5.03,5.04,197940,0
+IGD.US,D,20240205,000000,5.05,5.055,5.02,5.04,177740,0
+IGD.US,D,20240206,000000,5.06,5.07,5.03,5.06,201822,0
+IGD.US,D,20240207,000000,5.08,5.09,5.05,5.08,189700,0
+IGD.US,D,20240208,000000,5.09,5.11,5.07,5.11,253530,0
+IGD.US,D,20240209,000000,5.12,5.13,5.095,5.11,151391,0
+IGD.US,D,20240212,000000,5.13,5.15,5.115,5.12,223736,0
+IGD.US,D,20240213,000000,5.09,5.11,5.02,5.05,416292,0
+IGD.US,D,20240214,000000,5.09,5.09,5.04,5.05,243733,0
+IGD.US,D,20240215,000000,5.09,5.1,5.06,5.07,182841,0
+IGD.US,D,20240216,000000,5.07,5.09,5.05,5.06,166938,0
+IGD.US,D,20240220,000000,5.07,5.09,5.05,5.09,218343,0
+IGD.US,D,20240221,000000,5.09,5.11,5.07,5.1,118795,0
+IGD.US,D,20240222,000000,5.15,5.15,5.1,5.1,120665,0
+IGD.US,D,20240223,000000,5.12,5.14,5.11,5.12,121220,0
+IGD.US,D,20240226,000000,5.14,5.14,5.08,5.09,137896,0
+IGD.US,D,20240227,000000,5.1,5.14,5.1,5.14,160938,0
+IGD.US,D,20240228,000000,5.13,5.14,5.1,5.1,154046,0
+IGD.US,D,20240229,000000,5.11,5.14,5.1,5.1,161601,0
+IGD.US,D,20240301,000000,5.08,5.12,5.08,5.12,118059,0
+IGD.US,D,20240304,000000,5.11,5.115,5.08,5.1,93968,0
+IGD.US,D,20240305,000000,5.11,5.14,5.09,5.09,263115,0
+IGD.US,D,20240306,000000,5.11,5.12,5.1,5.11,137036,0
+IGD.US,D,20240307,000000,5.11,5.16,5.11,5.14,209012,0
+IGD.US,D,20240308,000000,5.14,5.17,5.08,5.09,245674,0
+IGD.US,D,20240311,000000,5.1,5.12,5.09,5.12,138054,0
+IGD.US,D,20240312,000000,5.13,5.19,5.11,5.18,325805,0
+IGD.US,D,20240313,000000,5.19,5.2,5.16,5.16,206400,0
+IGD.US,D,20240314,000000,5.19,5.19,5.13,5.14,136498,0
+IGD.US,D,20240315,000000,5.15,5.19,5.15,5.19,253581,0
+IGD.US,D,20240318,000000,5.2,5.24,5.19,5.221,240199,0
+IGD.US,D,20240319,000000,5.21,5.22,5.19,5.22,161046,0
+IGD.US,D,20240320,000000,5.19,5.25,5.16,5.24,296780,0
+IGD.US,D,20240321,000000,5.23,5.25,5.23,5.25,227805,0
+IGD.US,D,20240322,000000,5.26,5.26,5.22,5.25,139076,0
+IGD.US,D,20240325,000000,5.25,5.25,5.21,5.22,129283,0
+IGD.US,D,20240326,000000,5.22,5.27,5.22,5.26,361691,0
+IGD.US,D,20240327,000000,5.26,5.285,5.25,5.27,207177,0
+IGD.US,D,20240328,000000,5.27,5.3388,5.27,5.3,402501,0
+IGD.US,D,20240401,000000,5.26,5.26,5.22,5.23,188648,0
+IGD.US,D,20240402,000000,5.18,5.1842,5.14,5.15,303621,0
+IGD.US,D,20240403,000000,5.11,5.18,5.08,5.17,205831,0
+IGD.US,D,20240404,000000,5.17,5.19,5.14,5.14,220196,0
+IGD.US,D,20240405,000000,5.13,5.175,5.12,5.15,147453,0
+IGD.US,D,20240408,000000,5.15,5.165,5.1301,5.16,227097,0
+IGD.US,D,20240409,000000,5.19,5.19,5.13,5.14,259474,0
+IGD.US,D,20240410,000000,5.14,5.17,5.12,5.13,296843,0
+IGD.US,D,20240411,000000,5.16,5.17,5.1,5.11,297918,0
+IGD.US,D,20240412,000000,5.12,5.14,5.0318,5.04,134611,0
+IGD.US,D,20240415,000000,5.08,5.08,4.9845,5.01,388920,0
+IGD.US,D,20240416,000000,5.04,5.04,4.99,5,258471,0
+IGD.US,D,20240417,000000,5.01,5.01,4.995,5.01,87398,0
+IGD.US,D,20240418,000000,5,5.04,5,5.01,86491,0
+IGD.US,D,20240419,000000,5.02,5.0509,5,5.01,188792,0
+IGD.US,D,20240422,000000,5.04,5.14,5.04,5.14,265978,0
+IGD.US,D,20240423,000000,5.16,5.205,5.135,5.2,301237,0
+IGD.US,D,20240424,000000,5.2,5.23,5.16,5.18,257793,0
+IGD.US,D,20240425,000000,5.15,5.21,5.1,5.21,714434,0
+IGD.US,D,20240426,000000,5.22,5.24,5.19,5.24,271790,0
+IGD.US,D,20240429,000000,5.25,5.25,5.171,5.2,209814,0
+IGD.US,D,20240430,000000,5.18,5.195,5.13,5.13,240514,0
+IGD.US,D,20240501,000000,5.08,5.09,5.04,5.06,367522,0
+IGD.US,D,20240502,000000,5.09,5.1,5.06,5.09,239249,0
+IGD.US,D,20240503,000000,5.17,5.17,5.08,5.13,277718,0
+IGD.US,D,20240506,000000,5.15,5.16,5.1,5.13,197061,0
+IGD.US,D,20240507,000000,5.15,5.15,5.11,5.13,246578,0
+IGD.US,D,20240508,000000,5.13,5.15,5.125,5.15,127977,0
+IGD.US,D,20240509,000000,5.13,5.175,5.13,5.17,224433,0
+IGD.US,D,20240510,000000,5.18,5.18,5.145,5.17,121423,0
+IGD.US,D,20240513,000000,5.19,5.19,5.15,5.15,133263,0
+IGD.US,D,20240514,000000,5.16,5.23,5.16,5.19,203465,0
+IGD.US,D,20240515,000000,5.24,5.25,5.2,5.22,213669,0
+IGD.US,D,20240516,000000,5.21,5.215,5.1801,5.21,261687,0
+IGD.US,D,20240517,000000,5.19,5.2,5.16,5.19,223025,0
+IGD.US,D,20240520,000000,5.18,5.22,5.17,5.22,159344,0
+IGD.US,D,20240521,000000,5.23,5.24,5.21,5.24,138265,0
+IGD.US,D,20240522,000000,5.24,5.24,5.21,5.23,138442,0
+IGD.US,D,20240523,000000,5.24,5.24,5.15,5.17,214727,0
+IGD.US,D,20240524,000000,5.18,5.2,5.15,5.16,205688,0
+IGD.US,D,20240528,000000,5.19,5.2,5.15,5.16,143134,0
+IGD.US,D,20240529,000000,5.15,5.155,5.11,5.12,179386,0
+IGD.US,D,20240530,000000,5.12,5.12,5.09,5.12,207458,0
+IGD.US,D,20240531,000000,5.15,5.165,5.1,5.15,248654,0
+IGD.US,D,20240603,000000,5.13,5.16,4.9474,5.16,126650,0
+IGD.US,D,20240604,000000,5.15,5.16,5.115,5.13,257387,0
+IGD.US,D,20240605,000000,5.12,5.17,5.1,5.17,259572,0
+IGD.US,D,20240606,000000,5.14,5.15,5.11,5.14,257288,0
+IGD.US,D,20240607,000000,5.11,5.15,5.11,5.13,150495,0
+IGD.US,D,20240610,000000,5.11,5.13,5.09,5.11,177173,0
+IGD.US,D,20240611,000000,5.11,5.13,5.1,5.11,158413,0
+IGD.US,D,20240612,000000,5.16,5.16,5.11,5.12,120798,0
+IGD.US,D,20240613,000000,5.13,5.13,5.1,5.11,112286,0
+IGD.US,D,20240614,000000,5.09,5.11,5.06,5.06,190812,0
+IGD.US,D,20240617,000000,5.09,5.11,5.06,5.11,283013,0
+IGD.US,D,20240618,000000,5.09,5.15,5.09,5.13,129982,0
+IGD.US,D,20240620,000000,5.16,5.19,5.115,5.14,187838,0
+IGD.US,D,20240621,000000,5.15,5.17,5.14,5.17,129326,0
+IGD.US,D,20240624,000000,5.15,5.1798,5.145,5.16,132561,0
+IGD.US,D,20240625,000000,5.18,5.21,5.16,5.18,205875,0
+IGD.US,D,20240626,000000,5.18,5.18,5.16,5.16,130918,0
+IGD.US,D,20240627,000000,5.16,5.185,5.15,5.17,79973,0
+IGD.US,D,20240628,000000,5.18,5.19,5.14,5.14,311016,0
+IGD.US,D,20240701,000000,5.1,5.17,5.1,5.1,445308,0
+IGD.US,D,20240702,000000,5.11,5.18,5.1,5.18,262183,0
+IGD.US,D,20240703,000000,5.18,5.185,5.14,5.16,138831,0
+IGD.US,D,20240705,000000,5.19,5.19,5.12,5.15,131343,0
+IGD.US,D,20240708,000000,5.14,5.14,5.1,5.11,154579,0
+IGD.US,D,20240709,000000,5.12,5.1256,5.09,5.12,176027,0
+IGD.US,D,20240710,000000,5.13,5.14,5.11,5.135,153870,0
+IGD.US,D,20240711,000000,5.16,5.18,5.12,5.18,205508,0
+IGD.US,D,20240712,000000,5.2,5.25,5.18,5.21,192693,0
+IGD.US,D,20240715,000000,5.25,5.32,5.21,5.31,706204,0
+IGD.US,D,20240716,000000,5.32,5.4,5.28,5.3,733203,0
+IGD.US,D,20240717,000000,5.29,5.37,5.29,5.36,448437,0
+IGD.US,D,20240718,000000,5.39,5.43,5.355,5.39,495787,0
+IGD.US,D,20240719,000000,5.41,5.52,5.39,5.52,2608699,0
+IGD.US,D,20240722,000000,5.49,5.5,5.435,5.46,257482,0
+IGD.US,D,20240723,000000,5.47,5.49,5.41,5.41,333567,0
+IGD.US,D,20240724,000000,5.38,5.45,5.37,5.42,358391,0
+IGD.US,D,20240725,000000,5.44,5.5,5.44,5.45,206348,0
+IGD.US,D,20240726,000000,5.51,5.54,5.47,5.52,233180,0
+IGD.US,D,20240729,000000,5.56,5.58,5.52,5.57,527508,0
+IGD.US,D,20240730,000000,5.58,5.61,5.5601,5.57,266606,0
+IGD.US,D,20240731,000000,5.62,5.65,5.5711,5.62,233424,0
+IGD.US,D,20240801,000000,5.57,5.62,5.47,5.52,450439,0
+IGD.US,D,20240802,000000,5.47,5.5,5.38,5.44,364077,0
+IGD.US,D,20240805,000000,5.32,5.4,5.2602,5.3,234907,0
+IGD.US,D,20240806,000000,5.31,5.41,5.31,5.36,254613,0
+IGD.US,D,20240807,000000,5.41,5.49,5.36,5.37,371315,0
+IGD.US,D,20240808,000000,5.4,5.5188,5.37,5.51,191891,0
+IGD.US,D,20240809,000000,5.5,5.53,5.4326,5.5,208261,0
+IGD.US,D,20240812,000000,5.53,5.53,5.45,5.48,169507,0
+IGD.US,D,20240813,000000,5.51,5.52,5.43,5.51,228196,0
+IGD.US,D,20240814,000000,5.52,5.58,5.4801,5.56,236517,0
+IGD.US,D,20240815,000000,5.62,5.64,5.58,5.61,172650,0
+IGD.US,D,20240816,000000,5.61,5.65,5.595,5.62,203341,0
+IGD.US,D,20240819,000000,5.63,5.63,5.57,5.59,291167,0
+IGD.US,D,20240820,000000,5.61,5.62,5.52,5.55,188180,0
+IGD.US,D,20240821,000000,5.56,5.6,5.545,5.57,175270,0
+IGD.US,D,20240822,000000,5.57,5.6,5.56,5.59,224128,0
+IGD.US,D,20240823,000000,5.61,5.64,5.585,5.59,146333,0
+IGD.US,D,20240826,000000,5.63,5.69,5.63,5.68,198286,0
+IGD.US,D,20240827,000000,5.68,5.6837,5.62,5.67,206114,0
+IGD.US,D,20240828,000000,5.67,5.7,5.56,5.58,384857,0
+IGD.US,D,20240829,000000,5.58,5.62,5.56,5.6,177653,0
+IGD.US,D,20240830,000000,5.6,5.65,5.6,5.64,245989,0
+IGD.US,D,20240903,000000,5.59,5.595,5.55,5.58,173677,0
+IGD.US,D,20240904,000000,5.54,5.6,5.54,5.59,159579,0
+IGD.US,D,20240905,000000,5.6,5.615,5.57,5.6,146916,0
+IGD.US,D,20240906,000000,5.58,5.6,5.505,5.52,219336,0
+IGD.US,D,20240909,000000,5.54,5.6,5.53,5.6,109374,0
+IGD.US,D,20240910,000000,5.6,5.6,5.52,5.54,271694,0
+IGD.US,D,20240911,000000,5.54,5.55,5.5,5.55,206954,0
+IGD.US,D,20240912,000000,5.54,5.56,5.5,5.54,180357,0
+IGD.US,D,20240913,000000,5.56,5.61,5.56,5.61,129474,0
+IGD.US,D,20240916,000000,5.63,5.635,5.59,5.63,140809,0
+IGD.US,D,20240917,000000,5.64,5.65,5.61,5.64,152821,0
+IGD.US,D,20240918,000000,5.61,5.67,5.61,5.61,184426,0
+IGD.US,D,20240919,000000,5.65,5.66,5.61,5.64,181597,0
+IGD.US,D,20240920,000000,5.63,5.645,5.56,5.57,114120,0
+IGD.US,D,20240923,000000,5.6,5.63,5.58,5.63,86090,0
+IGD.US,D,20240924,000000,5.64,5.65,5.61,5.65,98795,0
+IGD.US,D,20240925,000000,5.64,5.6578,5.545,5.57,221662,0
+IGD.US,D,20240926,000000,5.58,5.665,5.56,5.64,267776,0
+IGD.US,D,20240927,000000,5.64,5.655,5.57,5.6,223784,0
+IGD.US,D,20240930,000000,5.63,5.68,5.55,5.64,343120,0
+IGD.US,D,20241001,000000,5.56,5.6,5.47,5.55,512622,0
+IGD.US,D,20241002,000000,5.54,5.55,5.5,5.55,233298,0
+IGD.US,D,20241003,000000,5.52,5.525,5.47,5.51,309603,0
+IGD.US,D,20241004,000000,5.51,5.535,5.48,5.52,283746,0
+IGD.US,D,20241007,000000,5.52,5.53,5.47,5.49,189361,0
+IGD.US,D,20241008,000000,5.5,5.53,5.49,5.515,147170,0
+IGD.US,D,20241009,000000,5.52,5.58,5.5038,5.58,131475,0
+IGD.US,D,20241010,000000,5.58,5.58,5.48,5.55,470730,0
+IGD.US,D,20241011,000000,5.56,5.6,5.55,5.595,155758,0
+IGD.US,D,20241014,000000,5.59,5.6,5.58,5.6,158214,0
+IGD.US,D,20241015,000000,5.6,5.6,5.52,5.54,268574,0
+IGD.US,D,20241016,000000,5.54,5.59,5.53,5.57,252111,0
+IGD.US,D,20241017,000000,5.61,5.62,5.58,5.62,157254,0
+IGD.US,D,20241018,000000,5.63,5.63,5.585,5.62,144673,0
+IGD.US,D,20241021,000000,5.62,5.65,5.6004,5.63,303819,0
+IGD.US,D,20241022,000000,5.63,5.65,5.614,5.65,160496,0
+IGD.US,D,20241023,000000,5.63,5.65,5.57,5.57,94098,0
+IGD.US,D,20241024,000000,5.58,5.63,5.58,5.62,165524,0
+IGD.US,D,20241025,000000,5.59,5.6,5.435,5.46,1026156,0
+IGD.US,D,20241028,000000,5.46,5.48,5.42,5.43,346529,0
+IGD.US,D,20241029,000000,5.43,5.45,5.42,5.42,172759,0
+IGD.US,D,20241030,000000,5.4,5.45,5.4,5.44,222003,0
+IGD.US,D,20241031,000000,5.43,5.4355,5.37,5.41,262094,0
+IGD.US,D,20241101,000000,5.36,5.42,5.36,5.4,155163,0
+IGD.US,D,20241104,000000,5.38,5.4,5.33,5.35,345884,0
+IGD.US,D,20241105,000000,5.38,5.42,5.38,5.4,169664,0
+IGD.US,D,20241106,000000,5.48,5.48,5.445,5.45,272027,0
+IGD.US,D,20241107,000000,5.46,5.53,5.45,5.52,249123,0
+IGD.US,D,20241108,000000,5.52,5.53,5.495,5.508,110369,0
+IGD.US,D,20241111,000000,5.5,5.57,5.485,5.55,181285,0
+IGD.US,D,20241112,000000,5.5474,5.5701,5.51,5.52,176533,0
+IGD.US,D,20241113,000000,5.535,5.545,5.49,5.49,152632,0
+IGD.US,D,20241114,000000,5.55,5.55,5.49,5.52,157789,0
+IGD.US,D,20241115,000000,5.55,5.55,5.48,5.51,278448,0
+IGD.US,D,20241118,000000,5.51,5.58,5.5,5.55,207344,0
+IGD.US,D,20241119,000000,5.54,5.58,5.52,5.58,247071,0
+IGD.US,D,20241120,000000,5.59,5.59,5.53,5.54,220235,0
+IGD.US,D,20241121,000000,5.54,5.58,5.52,5.56,329596,0
+IGD.US,D,20241122,000000,5.565,5.58,5.54,5.56,211227,0
+IGD.US,D,20241125,000000,5.57,5.62,5.57,5.62,235253,0
+IGD.US,D,20241126,000000,5.59,5.61,5.5601,5.59,173299,0
+IGD.US,D,20241127,000000,5.61,5.64,5.565,5.615,176394,0
+IGD.US,D,20241129,000000,5.635,5.66,5.61,5.65,117324,0
+IGD.US,D,20241202,000000,5.615,5.615,5.56,5.6,174307,0
+IGD.US,D,20241203,000000,5.61,5.64,5.595,5.63,201304,0
+IGD.US,D,20241204,000000,5.63,5.6399,5.57,5.59,194704,0
+IGD.US,D,20241205,000000,5.6,5.61,5.57,5.61,216002,0
+IGD.US,D,20241206,000000,5.6,5.61,5.58,5.61,144896,0
+IGD.US,D,20241209,000000,5.6,5.62,5.54,5.54,183318,0
+IGD.US,D,20241210,000000,5.53,5.58,5.53,5.54,218129,0
+IGD.US,D,20241211,000000,5.57,5.58,5.52,5.53,143944,0
+IGD.US,D,20241212,000000,5.51,5.51,5.47,5.48,183491,0
+IGD.US,D,20241213,000000,5.47,5.54,5.47,5.52,198953,0
+IGD.US,D,20241216,000000,5.55,5.5799,5.505,5.53,240408,0
+IGD.US,D,20241217,000000,5.53,5.53,5.46,5.46,204845,0
+IGD.US,D,20241218,000000,5.474,5.52,5.3712,5.39,154711,0
+IGD.US,D,20241219,000000,5.435,5.435,5.31,5.34,239373,0
+IGD.US,D,20241220,000000,5.37,5.45,5.34,5.45,184652,0
+IGD.US,D,20241223,000000,5.435,5.46,5.41,5.45,217082,0
+IGD.US,D,20241224,000000,5.48,5.52,5.48,5.51,91545,0
+IGD.US,D,20241226,000000,5.51,5.53,5.5,5.53,205728,0
+IGD.US,D,20241227,000000,5.52,5.5345,5.455,5.51,189683,0
+IGD.US,D,20241230,000000,5.4,5.41,5.35,5.38,191871,0
+IGD.US,D,20241231,000000,5.38,5.42,5.36,5.42,190274,0
+IGD.US,D,20250102,000000,5.42,5.43,5.365,5.41,220932,0
+IGD.US,D,20250103,000000,5.4273,5.47,5.35,5.46,327603,0
+IGD.US,D,20250106,000000,5.42,5.48,5.38,5.4,281654,0
+IGD.US,D,20250107,000000,5.38,5.41,5.335,5.34,190927,0
+IGD.US,D,20250108,000000,5.3415,5.38,5.315,5.38,294713,0
+IGD.US,D,20250110,000000,5.38,5.38,5.3003,5.33,209517,0
+IGD.US,D,20250113,000000,5.3,5.31,5.25,5.28,514997,0
+IGD.US,D,20250114,000000,5.33,5.35,5.305,5.34,343910,0
+IGD.US,D,20250115,000000,5.41,5.49,5.39,5.42,375765,0
+IGD.US,D,20250116,000000,5.4121,5.45,5.4121,5.45,328483,0
+IGD.US,D,20250117,000000,5.45,5.515,5.44,5.48,1696534,0
+IGD.US,D,20250121,000000,5.49,5.53,5.49,5.53,252865,0
+IGD.US,D,20250122,000000,5.51,5.52,5.46,5.46,192670,0
+IGD.US,D,20250123,000000,5.45,5.49,5.445,5.49,127468,0
+IGD.US,D,20250124,000000,5.475,5.53,5.46,5.525,202631,0
+IGD.US,D,20250127,000000,5.5,5.515,5.46,5.49,322024,0
+IGD.US,D,20250128,000000,5.495,5.5,5.46,5.49,301900,0
+IGD.US,D,20250129,000000,5.48,5.505,5.44,5.46,456105,0
+IGD.US,D,20250130,000000,5.45,5.48,5.44,5.47,437469,0
+IGD.US,D,20250131,000000,5.45,5.48,5.42,5.45,357073,0
+IGD.US,D,20250203,000000,5.38,5.41,5.31,5.41,231141,0
+IGD.US,D,20250204,000000,5.445,5.445,5.41,5.43,181940,0
+IGD.US,D,20250205,000000,5.44,5.442,5.4101,5.44,188558,0
+IGD.US,D,20250206,000000,5.46,5.4699,5.41,5.45,308712,0
+IGD.US,D,20250207,000000,5.46,5.46,5.4,5.42,195005,0
+IGD.US,D,20250210,000000,5.452,5.452,5.4,5.41,254135,0
+IGD.US,D,20250211,000000,5.43,5.44,5.41,5.44,186491,0
+IGD.US,D,20250212,000000,5.4284,5.4699,5.4137,5.45,185828,0
+IGD.US,D,20250213,000000,5.47,5.485,5.46,5.48,151186,0
+IGD.US,D,20250214,000000,5.4702,5.5,5.46,5.48,151261,0
+IGD.US,D,20250218,000000,5.5,5.52,5.48,5.51,222046,0
+IGD.US,D,20250219,000000,5.49,5.53,5.49,5.53,176189,0
+IGD.US,D,20250220,000000,5.53,5.53,5.49,5.49,170353,0
+IGD.US,D,20250221,000000,5.5,5.53,5.49,5.51,160829,0
+IGD.US,D,20250224,000000,5.52,5.54,5.51,5.53,197362,0
+IGD.US,D,20250225,000000,5.54,5.56,5.52,5.55,162937,0
+IGD.US,D,20250226,000000,5.56,5.57,5.5316,5.54,140074,0
+IGD.US,D,20250227,000000,5.5556,5.56,5.525,5.54,126744,0
+IGD.US,D,20250228,000000,5.55,5.6,5.54,5.6,249579,0
+IGD.US,D,20250303,000000,5.565,5.585,5.5203,5.55,302208,0
+IGD.US,D,20250304,000000,5.5399,5.56,5.5003,5.53,305372,0
+IGD.US,D,20250305,000000,5.53,5.605,5.53,5.6,290983,0
+IGD.US,D,20250306,000000,5.57,5.58,5.5125,5.53,228239,0
+IGD.US,D,20250307,000000,5.54,5.6,5.5289,5.6,220967,0
+IGD.US,D,20250310,000000,5.57,5.59,5.53,5.55,302852,0
+IGD.US,D,20250311,000000,5.56,5.58,5.54,5.55,224816,0
+IGD.US,D,20250312,000000,5.58,5.58,5.525,5.55,113624,0
+IGD.US,D,20250313,000000,5.54,5.5484,5.5,5.5,110701,0
+IGD.US,D,20250314,000000,5.54,5.585,5.54,5.58,194818,0
+IGD.US,D,20250317,000000,5.572,5.615,5.5601,5.61,211870,0
+IGD.US,D,20250318,000000,5.605,5.62,5.59,5.62,204682,0
+IGD.US,D,20250319,000000,5.6,5.67,5.6,5.67,147112,0
+IGD.US,D,20250320,000000,5.66,5.67,5.6401,5.67,130612,0
+IGD.US,D,20250321,000000,5.65,5.66,5.63,5.66,106891,0
+IGD.US,D,20250324,000000,5.685,5.69,5.6601,5.69,105298,0
+IGD.US,D,20250325,000000,5.695,5.73,5.69,5.73,569470,0
+IGD.US,D,20250326,000000,5.73,5.735,5.685,5.7,227913,0
+IGD.US,D,20250327,000000,5.705,5.725,5.69,5.72,168286,0
+IGD.US,D,20250328,000000,5.715,5.74,5.6934,5.74,228515,0
+IGD.US,D,20250331,000000,5.74,5.77,5.6909,5.77,281519,0
+IGD.US,D,20250401,000000,5.6808,5.71,5.67,5.68,226960,0
+IGD.US,D,20250402,000000,5.66,5.7,5.65,5.7,203875,0
+IGD.US,D,20250403,000000,5.65,5.65,5.5801,5.59,286723,0
+IGD.US,D,20250404,000000,5.5001,5.5455,5.25,5.25,401713,0
+IGD.US,D,20250407,000000,5.11,5.2,5.01,5.09,293263,0
+IGD.US,D,20250408,000000,5.19,5.28,5.04,5.1,339126,0
+IGD.US,D,20250409,000000,5.065,5.46,5.01,5.4,261886,0
+IGD.US,D,20250410,000000,5.3054,5.4,5.205,5.235,230330,0
+IGD.US,D,20250411,000000,5.24,5.31,5.21,5.28,235919,0
+IGD.US,D,20250414,000000,5.34,5.4065,5.31,5.36,259528,0
+IGD.US,D,20250415,000000,5.42,5.47,5.41,5.46,288844,0
+IGD.US,D,20250416,000000,5.45,5.495,5.38,5.42,236299,0
+IGD.US,D,20250417,000000,5.44,5.47,5.43,5.45,104025,0
+IGD.US,D,20250421,000000,5.44,5.45,5.33,5.39,228494,0
+IGD.US,D,20250422,000000,5.44,5.48,5.4201,5.47,152364,0
+IGD.US,D,20250423,000000,5.5124,5.57,5.48,5.48,199374,0
+IGD.US,D,20250424,000000,5.4206,5.525,5.4206,5.52,156819,0
+IGD.US,D,20250425,000000,5.54,5.54,5.5,5.53,118502,0
+IGD.US,D,20250428,000000,5.525,5.57,5.524,5.55,170700,0
+IGD.US,D,20250429,000000,5.6,5.65,5.54,5.62,263261,0
+IGD.US,D,20250430,000000,5.57,5.63,5.53,5.63,292544,0
+IGD.US,D,20250501,000000,5.57,5.595,5.52,5.56,122920,0
+IGD.US,D,20250502,000000,5.5639,5.62,5.5639,5.62,180308,0
+IGD.US,D,20250505,000000,5.6125,5.6125,5.565,5.58,160767,0
+IGD.US,D,20250506,000000,5.58,5.59,5.55,5.57,187383,0
+IGD.US,D,20250507,000000,5.57,5.645,5.57,5.59,559094,0
+IGD.US,D,20250508,000000,5.6228,5.65,5.6,5.62,99774,0
+IGD.US,D,20250509,000000,5.635,5.64,5.58,5.59,96724,0
+IGD.US,D,20250512,000000,5.64,5.65,5.61,5.62,154717,0
+IGD.US,D,20250513,000000,5.63,5.65,5.605,5.63,166506,0
+IGD.US,D,20250514,000000,5.65,5.66,5.6,5.66,220376,0
+IGD.US,D,20250515,000000,5.67,5.67,5.595,5.62,389654,0
+IGD.US,D,20250516,000000,5.65,5.69,5.646,5.69,194282,0
+IGD.US,D,20250519,000000,5.66,5.68,5.65,5.68,86531,0
+IGD.US,D,20250520,000000,5.69,5.73,5.68,5.73,163869,0
+IGD.US,D,20250521,000000,5.6586,5.73,5.65,5.66,294178,0
+IGD.US,D,20250522,000000,5.65,5.67,5.61,5.67,170790,0
+IGD.US,D,20250523,000000,5.643,5.6654,5.6208,5.65,175182,0
+IGD.US,D,20250527,000000,5.7,5.72,5.67,5.69,191225,0
+IGD.US,D,20250528,000000,5.7,5.7,5.655,5.67,126880,0
+IGD.US,D,20250529,000000,5.69,5.7,5.66,5.69,161663,0
+IGD.US,D,20250530,000000,5.7,5.72,5.683,5.72,141451,0
+IGD.US,D,20250602,000000,5.645,5.69,5.63,5.67,143835,0
+IGD.US,D,20250603,000000,5.66,5.71,5.655,5.71,178077,0
+IGD.US,D,20250604,000000,5.705,5.71,5.68,5.69,123423,0
+IGD.US,D,20250605,000000,5.68,5.71,5.65,5.67,113240,0
+IGD.US,D,20250606,000000,5.7,5.71,5.685,5.71,135747,0
+IGD.US,D,20250609,000000,5.72,5.72,5.7,5.705,81280,0
+IGD.US,D,20250610,000000,5.72,5.7299,5.69,5.72,208840,0
+IGD.US,D,20250611,000000,5.7235,5.76,5.7235,5.75,218672,0
+IGD.US,D,20250612,000000,5.76,5.77,5.74,5.77,137511,0
+IGD.US,D,20250613,000000,5.75,5.76,5.72,5.75,130282,0
+IGD.US,D,20250616,000000,5.765,5.79,5.7501,5.77,350259,0
+IGD.US,D,20250617,000000,5.74,5.7741,5.72,5.74,180366,0
+IGD.US,D,20250618,000000,5.73,5.74,5.68,5.68,164239,0
+IGD.US,D,20250620,000000,5.73,5.73,5.66,5.7,293829,0
+IGD.US,D,20250623,000000,5.68,5.7099,5.64,5.65,324988,0
+IGD.US,D,20250624,000000,5.6702,5.8,5.67,5.8,415727,0
+IGD.US,D,20250625,000000,5.795,5.8,5.735,5.74,147394,0
+IGD.US,D,20250626,000000,5.765,5.784,5.76,5.78,142395,0
+IGD.US,D,20250627,000000,5.8,5.81,5.77,5.79,233518,0
+IGD.US,D,20250630,000000,5.8,5.82,5.781,5.8,300845,0
+IGD.US,D,20250701,000000,5.77,5.83,5.75,5.83,185934,0
+IGD.US,D,20250702,000000,5.82,5.82,5.76,5.8,176709,0
+IGD.US,D,20250703,000000,5.81,5.81,5.77,5.79,85802,0
+IGD.US,D,20250707,000000,5.78,5.78,5.72,5.72,157148,0
+IGD.US,D,20250708,000000,5.745,5.76,5.73,5.76,197330,0
+IGD.US,D,20250709,000000,5.78,5.79,5.76,5.78,192360,0
+IGD.US,D,20250710,000000,5.78,5.81,5.765,5.81,178965,0
+IGD.US,D,20250711,000000,5.78,5.8,5.76,5.77,106135,0
+IGD.US,D,20250714,000000,5.77,5.82,5.725,5.81,568919,0
+IGD.US,D,20250715,000000,5.85,5.85,5.75,5.78,447131,0
+IGD.US,D,20250716,000000,5.8,5.8149,5.75,5.78,170779,0
+IGD.US,D,20250717,000000,5.78,5.78,5.76,5.77,147113,0
+IGD.US,D,20250718,000000,5.78,5.86,5.75,5.86,567374,0
+IGD.US,D,20250721,000000,5.83,5.86,5.82,5.86,209210,0
+IGD.US,D,20250722,000000,5.85,5.85,5.82,5.82,208877,0
+IGD.US,D,20250723,000000,5.83,5.86,5.72,5.72,620809,0
+IGD.US,D,20250724,000000,5.75,5.76,5.73,5.74,266969,0
+IGD.US,D,20250725,000000,5.78,5.8,5.77,5.8,165213,0
+IGD.US,D,20250728,000000,5.79,5.8,5.77,5.8,174132,0
+IGD.US,D,20250729,000000,5.78,5.8,5.77,5.77,186003,0
+IGD.US,D,20250730,000000,5.79,5.79,5.77,5.77,123189,0
+IGD.US,D,20250731,000000,5.7908,5.795,5.74,5.77,202700,0
+IGD.US,D,20250801,000000,5.74,5.74,5.66,5.7,152037,0
+IGD.US,D,20250804,000000,5.6821,5.72,5.63,5.72,206663,0
+IGD.US,D,20250805,000000,5.71,5.76,5.69,5.75,164318,0
+IGD.US,D,20250806,000000,5.76,5.77,5.73,5.77,206997,0
+IGD.US,D,20250807,000000,5.76,5.83,5.76,5.8,263985,0
+IGD.US,D,20250808,000000,5.81,5.84,5.81,5.84,139990,0
+IGD.US,D,20250811,000000,5.82,5.88,5.82,5.84,194131,0
+IGD.US,D,20250812,000000,5.85,5.87,5.83,5.86,164765,0
+IGD.US,D,20250813,000000,5.85,5.88,5.82,5.83,175654,0
+IGD.US,D,20250814,000000,5.845,5.86,5.8247,5.85,165715,0
+IGD.US,D,20250815,000000,5.88,5.8801,5.82,5.82,223828,0
+IGD.US,D,20250818,000000,5.825,5.86,5.825,5.86,201747,0
+IGD.US,D,20250819,000000,5.86,5.87,5.83,5.86,151063,0
+IGD.US,D,20250820,000000,5.84,5.87,5.82,5.86,232960,0
+IGD.US,D,20250821,000000,5.8396,5.87,5.81,5.84,219646,0
+IGD.US,D,20250822,000000,5.84,5.89,5.83,5.87,180580,0
+IGD.US,D,20250825,000000,5.88,5.9,5.87,5.89,291774,0
+IGD.US,D,20250826,000000,5.88,5.93,5.875,5.92,222202,0
+IGD.US,D,20250827,000000,5.925,5.93,5.87,5.92,236044,0
+IGD.US,D,20250828,000000,5.93,5.95,5.92,5.95,159576,0
+IGD.US,D,20250829,000000,5.935,5.99,5.9346,5.99,166137,0
+IGD.US,D,20250902,000000,5.95,5.95,5.88,5.88,130134,0
+IGD.US,D,20250903,000000,5.89,5.91,5.86,5.91,105802,0
+IGD.US,D,20250904,000000,5.89,5.91,5.87,5.91,111531,0
+IGD.US,D,20250905,000000,5.9003,5.93,5.89,5.91,120880,0
+IGD.US,D,20250908,000000,5.9,5.92,5.89,5.9,123490,0
+IGD.US,D,20250909,000000,5.91,5.93,5.9,5.91,139409,0
+IGD.US,D,20250910,000000,5.93,5.94,5.9,5.91,122188,0
+IGD.US,D,20250911,000000,5.945,5.98,5.9225,5.98,167857,0
+IGD.US,D,20250912,000000,5.98,6.01,5.97,5.99,279457,0
+IGD.US,D,20250915,000000,6.02,6.02,5.9545,6,329111,0
+IGD.US,D,20250916,000000,6,6.009,5.95,5.96,250005,0
+IGD.US,D,20250917,000000,5.98,5.993,5.94,5.94,155553,0
+IGD.US,D,20250918,000000,5.96,5.99,5.945,5.99,109869,0
+IGD.US,D,20250919,000000,5.99,6.02,5.9735,6.01,161187,0
+IGD.US,D,20250922,000000,6.01,6.015,5.99,6.01,118766,0
+IGD.US,D,20250923,000000,6,6.0352,5.98,6,152286,0
+IGD.US,D,20250924,000000,6,6.01,5.975,5.99,212154,0
+IGD.US,D,20250925,000000,5.99,5.995,5.93,5.96,311144,0
+IGD.US,D,20250926,000000,5.975,5.975,5.925,5.95,167141,0
+IGD.US,D,20250929,000000,5.95,5.9758,5.93,5.93,264613,0
+IGD.US,D,20250930,000000,5.935,5.9489,5.9,5.93,210888,0
+IGD.US,D,20251001,000000,5.9,5.92,5.86,5.92,270865,0
+IGD.US,D,20251002,000000,5.92,5.92,5.86,5.87,178331,0
+IGD.US,D,20251003,000000,5.885,5.905,5.86,5.88,228378,0
+IGD.US,D,20251006,000000,5.8815,5.89,5.83,5.83,199979,0
+IGD.US,D,20251007,000000,5.89,5.91,5.82,5.84,186815,0
+IGD.US,D,20251008,000000,5.85,5.86,5.82,5.86,257875,0
+IGD.US,D,20251009,000000,5.88,5.88,5.8,5.81,331831,0
+IGD.US,D,20251010,000000,5.84,5.85,5.69,5.72,229780,0
+IGD.US,D,20251013,000000,5.75,5.82,5.72,5.82,328167,0
+IGD.US,D,20251014,000000,5.7549,5.855,5.7549,5.83,264634,0
+IGD.US,D,20251015,000000,5.865,5.9,5.86,5.9,214138,0
+IGD.US,D,20251016,000000,5.92,5.92,5.84,5.9,228643,0
+IGD.US,D,20251017,000000,5.89,5.89,5.83,5.87,175148,0
+IGD.US,D,20251020,000000,5.9001,5.9181,5.87,5.9,238634,0
+IGD.US,D,20251021,000000,5.9,5.93,5.87,5.93,225963,0
+IGD.US,D,20251022,000000,5.91,5.96,5.83,5.89,314983,0
+IGD.US,D,20251023,000000,5.875,5.9199,5.85,5.86,271024,0
+IGD.US,D,20251024,000000,5.89,5.9,5.87,5.9,159474,0
+IGD.US,D,20251027,000000,5.9001,5.9181,5.86,5.88,219558,0
+IGD.US,D,20251028,000000,5.89,5.9,5.8535,5.89,230196,0
+IGD.US,D,20251029,000000,5.901,5.901,5.8215,5.86,375753,0
+IGD.US,D,20251030,000000,5.83,5.84,5.8045,5.82,241371,0
+IGD.US,D,20251031,000000,5.82,5.83,5.77,5.83,285903,0
+IGD.US,D,20251103,000000,5.8,5.81,5.74,5.77,138001,0
+IGD.US,D,20251104,000000,5.73,5.73,5.68,5.68,202711,0
+IGD.US,D,20251105,000000,5.65,5.72,5.65,5.7,264331,0
+IGD.US,D,20251106,000000,5.72,5.735,5.6501,5.69,211146,0
+IGD.US,D,20251107,000000,5.69,5.69,5.6201,5.64,255874,0
+IGD.US,D,20251110,000000,5.68,5.71,5.66,5.68,184661,0
+IGD.US,D,20251111,000000,5.715,5.75,5.6919,5.75,117201,0
+IGD.US,D,20251112,000000,5.76,5.76,5.7201,5.74,141050,0
+IGD.US,D,20251113,000000,5.7699,5.7699,5.69,5.71,186247,0
+IGD.US,D,20251114,000000,5.71,5.71,5.67,5.7,229588,0
+IGD.US,D,20251117,000000,5.71,5.73,5.65,5.69,247679,0
+IGD.US,D,20251118,000000,5.67,5.695,5.65,5.65,240693,0
+IGD.US,D,20251119,000000,5.68,5.68,5.63,5.66,160218,0
+IGD.US,D,20251120,000000,5.695,5.7,5.6,5.62,182658,0
+IGD.US,D,20251121,000000,5.6001,5.6799,5.6001,5.67,145822,0
+IGD.US,D,20251124,000000,5.69,5.72,5.6701,5.72,235809,0
+IGD.US,D,20251125,000000,5.72,5.76,5.72,5.74,190827,0
+IGD.US,D,20251126,000000,5.761,5.79,5.73,5.76,316171,0
+IGD.US,D,20251128,000000,5.805,5.807,5.77,5.79,149102,0
+IGD.US,D,20251201,000000,5.74,5.74,5.72,5.74,145498,0
+IGD.US,D,20251202,000000,5.745,5.76,5.71,5.76,139058,0
+IGD.US,D,20251203,000000,5.735,5.79,5.735,5.79,164499,0
+IGD.US,D,20251204,000000,5.78,5.79,5.7601,5.78,107555,0
+IGD.US,D,20251205,000000,5.8,5.82,5.78,5.8,91801,0
+IGD.US,D,20251208,000000,5.81,5.82,5.745,5.77,193831,0
+IGD.US,D,20251209,000000,5.77,5.8,5.77,5.78,191512,0
+IGD.US,D,20251210,000000,5.79,5.81,5.78,5.81,242645,0
+IGD.US,D,20251211,000000,5.8,5.8255,5.78,5.78,219647,0
+IGD.US,D,20251212,000000,5.7901,5.8085,5.75,5.77,192167,0
+IGD.US,D,20251215,000000,5.7812,5.83,5.7812,5.82,155776,0
+IGD.US,D,20251216,000000,5.8,5.81,5.76,5.79,238472,0
+IGD.US,D,20251217,000000,5.7928,5.8,5.76,5.77,173071,0
+IGD.US,D,20251218,000000,5.8056,5.84,5.8,5.84,181519,0
+IGD.US,D,20251219,000000,5.827,5.87,5.8208,5.85,170861,0
+IGD.US,D,20251222,000000,5.88,5.88,5.86,5.88,147396,0
+IGD.US,D,20251223,000000,5.863,5.88,5.81,5.81,289798,0
+IGD.US,D,20251224,000000,5.84,5.87,5.83,5.86,87827,0
+IGD.US,D,20251226,000000,5.86,5.88,5.835,5.86,196887,0
+IGD.US,D,20251229,000000,5.84,5.86,5.82,5.85,277298,0
+IGD.US,D,20251230,000000,5.805,5.82,5.78,5.79,211526,0
+IGD.US,D,20251231,000000,5.82,5.82,5.72,5.72,405838,0
+IGD.US,D,20260102,000000,5.73,5.77,5.6625,5.7,458830,0
+IGD.US,D,20260105,000000,5.731,5.731,5.685,5.7,395178,0
+IGD.US,D,20260106,000000,5.6997,5.73,5.69,5.73,312408,0
+IGD.US,D,20260107,000000,5.73,5.73,5.69,5.71,321957,0
+IGD.US,D,20260108,000000,5.7145,5.74,5.71,5.74,203152,0
+IGD.US,D,20260109,000000,5.75,5.79,5.74,5.79,222434,0
+IGD.US,D,20260112,000000,5.74,5.76,5.7111,5.73,540558,0
+IGD.US,D,20260113,000000,5.745,5.75,5.71,5.75,416120,0
+IGD.US,D,20260114,000000,5.735,5.77,5.73,5.77,350559,0
+IGD.US,D,20260115,000000,5.76,5.8,5.7446,5.78,515870,0
+IGD.US,D,20260116,000000,5.76,5.78,5.72,5.73,1706729,0
+IGD.US,D,20260120,000000,5.7,5.7286,5.655,5.68,345928,0
+IGD.US,D,20260121,000000,5.7,5.74,5.685,5.74,332817,0
+IGD.US,D,20260122,000000,5.78,5.78,5.7232,5.77,257748,0
+IGD.US,D,20260123,000000,5.76,5.77,5.74,5.74,153604,0
+IGD.US,D,20260126,000000,5.7699,5.79,5.76,5.77,194254,0
+IGD.US,D,20260127,000000,5.78,5.8,5.78,5.79,169298,0
+IGD.US,D,20260128,000000,5.77,5.78,5.73,5.73,270011,0
+IGD.US,D,20260129,000000,5.75,5.79,5.74,5.79,210531,0
+IGD.US,D,20260130,000000,5.75,5.795,5.75,5.79,216408,0
+IGD.US,D,20260202,000000,5.77,5.81,5.73,5.81,273904,0
+IGD.US,D,20260203,000000,5.775,5.81,5.76,5.81,303072,0
+IGD.US,D,20260204,000000,5.79,5.8,5.785,5.79,197678,0
+IGD.US,D,20260205,000000,5.77,5.83,5.77,5.78,286948,0
+IGD.US,D,20260206,000000,5.82,5.87,5.82,5.87,333017,0
+IGD.US,D,20260209,000000,5.855,5.9,5.855,5.87,272434,0
+IGD.US,D,20260210,000000,5.89,5.9,5.87,5.88,228456,0
+IGD.US,D,20260211,000000,5.89,5.9,5.85,5.86,208424,0
+IGD.US,D,20260212,000000,5.86,5.87,5.8,5.8,204449,0
+IGD.US,D,20260213,000000,5.815,5.87,5.81,5.87,225147,0
+IGD.US,D,20260217,000000,5.89,5.9,5.85,5.9,406046,0
+IGD.US,D,20260218,000000,5.9,5.93,5.9,5.91,245342,0
diff --git a/daily/us/nyse stocks/1/ihs.us.txt b/daily/us/nyse stocks/1/ihs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43d10d1c4abbb7630a03dd383c43a14a271a4a9e
--- /dev/null
+++ b/daily/us/nyse stocks/1/ihs.us.txt	
@@ -0,0 +1,1091 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IHS.US,D,20211014,000000,17.65,18.48,16.83,17,10701961,0
+IHS.US,D,20211015,000000,17.11,17.79,16.5,16.69,3219523,0
+IHS.US,D,20211018,000000,16.63,17.68,16.5,17.43,1582741,0
+IHS.US,D,20211019,000000,17.5,17.63,16.84,17,779640,0
+IHS.US,D,20211020,000000,17,17.48,16.82,17.19,412793,0
+IHS.US,D,20211021,000000,17.14,17.3,17.01,17.08,267254,0
+IHS.US,D,20211022,000000,17.22,17.36,17.02,17.17,291512,0
+IHS.US,D,20211025,000000,17.2,17.27,17,17.03,404969,0
+IHS.US,D,20211026,000000,17.01,17.15,16.5,16.75,552743,0
+IHS.US,D,20211027,000000,16.66,16.84,16.4,16.55,451211,0
+IHS.US,D,20211028,000000,16.56,16.67,16.41,16.52,225032,0
+IHS.US,D,20211029,000000,16.42,16.92,16.42,16.82,95522,0
+IHS.US,D,20211101,000000,16.88,17.195,16.52,16.66,195468,0
+IHS.US,D,20211102,000000,16.53,16.8,16.25,16.4,180365,0
+IHS.US,D,20211103,000000,16.56,16.56,16.04,16.43,310862,0
+IHS.US,D,20211104,000000,16.43,16.53,16.03,16.36,98381,0
+IHS.US,D,20211105,000000,16.35,16.48,16.23,16.32,217772,0
+IHS.US,D,20211108,000000,17,17.0886,16.13,16.3,539877,0
+IHS.US,D,20211109,000000,16.35,16.5,16.25,16.45,298201,0
+IHS.US,D,20211110,000000,16.45,16.5899,15.5,15.5,550023,0
+IHS.US,D,20211111,000000,15.54,15.95,15.11,15.91,552083,0
+IHS.US,D,20211112,000000,15.91,16.23,15.797,16.16,184465,0
+IHS.US,D,20211115,000000,16.16,16.29,15.5,15.68,363056,0
+IHS.US,D,20211116,000000,15.5,16.13,15.47,15.75,498658,0
+IHS.US,D,20211117,000000,15.77,16.17,15.415,15.68,231767,0
+IHS.US,D,20211118,000000,16.29,16.35,15.6,15.61,209087,0
+IHS.US,D,20211119,000000,15.6,15.6299,15,15.01,333081,0
+IHS.US,D,20211122,000000,15.01,15.2399,14.5,14.91,184765,0
+IHS.US,D,20211123,000000,14.82,15.68,14.5,15.54,388643,0
+IHS.US,D,20211124,000000,15.54,15.78,14.7,14.93,318826,0
+IHS.US,D,20211126,000000,14.57,14.82,14.04,14.42,232208,0
+IHS.US,D,20211129,000000,14.5,14.55,13.76,14.04,433373,0
+IHS.US,D,20211130,000000,14.06,14.06,13.18,13.49,506935,0
+IHS.US,D,20211201,000000,13.57,13.95,13.22,13.31,471050,0
+IHS.US,D,20211202,000000,13.32,13.549,13.1,13.43,309913,0
+IHS.US,D,20211203,000000,13.41,13.48,12.82,13.14,434705,0
+IHS.US,D,20211206,000000,13.33,13.99,13,13.42,213165,0
+IHS.US,D,20211207,000000,13.75,13.98,13.3,13.46,432954,0
+IHS.US,D,20211208,000000,13.87,13.87,13.27,13.4,287191,0
+IHS.US,D,20211209,000000,13.44,13.55,13.03,13.13,161644,0
+IHS.US,D,20211210,000000,13.17,13.27,12.72,12.98,173764,0
+IHS.US,D,20211213,000000,12.98,13.28,12.9,12.98,267185,0
+IHS.US,D,20211214,000000,12.93,13.0371,12.34,12.8,247376,0
+IHS.US,D,20211215,000000,12.63,13.01,12.61,12.9,314963,0
+IHS.US,D,20211216,000000,12.87,13.1,12.81,13.02,220607,0
+IHS.US,D,20211217,000000,13.04,13.085,12.56,12.93,1428350,0
+IHS.US,D,20211220,000000,12.66,12.86,12.34,12.86,249190,0
+IHS.US,D,20211221,000000,12.85,13.16,12.85,13.14,131947,0
+IHS.US,D,20211222,000000,13.5,14.07,13.1,14.05,268031,0
+IHS.US,D,20211223,000000,13.98,14.43,13.92,14.32,222065,0
+IHS.US,D,20211227,000000,14.29,14.54,14.19,14.33,112816,0
+IHS.US,D,20211228,000000,14.25,14.35,14.0612,14.19,103249,0
+IHS.US,D,20211229,000000,14.18,14.32,13.96,14.01,118188,0
+IHS.US,D,20211230,000000,13.97,14.25,13.86,14.06,158492,0
+IHS.US,D,20211231,000000,14.02,14.36,13.94,14.1,80856,0
+IHS.US,D,20220103,000000,14.16,14.23,13.66,13.76,74053,0
+IHS.US,D,20220104,000000,13.74,13.87,13.36,13.51,168691,0
+IHS.US,D,20220105,000000,13.51,13.83,13.4,13.44,205771,0
+IHS.US,D,20220106,000000,13.43,13.735,13.1,13.17,107343,0
+IHS.US,D,20220107,000000,13.07,13.23,12.68,12.88,110464,0
+IHS.US,D,20220110,000000,12.87,12.87,12.25,12.49,219827,0
+IHS.US,D,20220111,000000,12.5,12.79,12.33,12.48,186897,0
+IHS.US,D,20220112,000000,12.54,12.79,12.33,12.51,201973,0
+IHS.US,D,20220113,000000,12.42,12.6,12.3,12.38,244989,0
+IHS.US,D,20220114,000000,12.26,12.45,11.81,11.95,170058,0
+IHS.US,D,20220118,000000,11.92,11.99,11.57,11.72,162085,0
+IHS.US,D,20220119,000000,11.65,11.85,11.59,11.75,138866,0
+IHS.US,D,20220120,000000,11.67,12.16,11.57,11.82,184800,0
+IHS.US,D,20220121,000000,11.81,11.88,11.5,11.62,92452,0
+IHS.US,D,20220124,000000,11.43,11.63,11.03,11.63,213511,0
+IHS.US,D,20220125,000000,11.44,11.75,11.24,11.34,141718,0
+IHS.US,D,20220126,000000,11.5,11.88,11.32,11.35,142843,0
+IHS.US,D,20220127,000000,11.48,11.69,10.995,11,102537,0
+IHS.US,D,20220128,000000,11,11.33,10.895,11.31,117387,0
+IHS.US,D,20220131,000000,11.32,12.03,11.25,11.96,158253,0
+IHS.US,D,20220201,000000,12,12.19,11.81,12.04,167811,0
+IHS.US,D,20220202,000000,12.13,12.34,11.8888,12,277609,0
+IHS.US,D,20220203,000000,11.775,12.07,11.6,11.66,202196,0
+IHS.US,D,20220204,000000,11.65,11.81,11.24,11.47,238550,0
+IHS.US,D,20220207,000000,11.52,11.85,11.41,11.55,100447,0
+IHS.US,D,20220208,000000,11.54,12.17,11.51,12.05,109595,0
+IHS.US,D,20220209,000000,12.2,13.04,12.18,12.9,241652,0
+IHS.US,D,20220210,000000,12.63,13.03,12.39,12.53,108695,0
+IHS.US,D,20220211,000000,12.57,12.735,12,12.22,56642,0
+IHS.US,D,20220214,000000,12.1038,12.58,11.76,12.2,96806,0
+IHS.US,D,20220215,000000,12.38,12.58,12.17,12.25,69494,0
+IHS.US,D,20220216,000000,12.21,12.21,11.63,11.68,87352,0
+IHS.US,D,20220217,000000,11.61,11.68,11.4,11.45,86115,0
+IHS.US,D,20220218,000000,11.47,11.55,11.25,11.44,44306,0
+IHS.US,D,20220222,000000,11.46,11.5248,11.03,11.25,95164,0
+IHS.US,D,20220223,000000,11.3,11.4,11.01,11.11,147983,0
+IHS.US,D,20220224,000000,10.89,11.37,10.76,11.25,53752,0
+IHS.US,D,20220225,000000,11.43,11.7,11.12,11.47,92439,0
+IHS.US,D,20220228,000000,11.4,11.4863,11.1,11.2,92188,0
+IHS.US,D,20220301,000000,11.3,11.37,11.15,11.16,131942,0
+IHS.US,D,20220302,000000,11.2,11.32,10.8,10.92,339519,0
+IHS.US,D,20220303,000000,11,11.01,10.58,10.68,120204,0
+IHS.US,D,20220304,000000,10.51,10.69,10.4,10.63,271014,0
+IHS.US,D,20220307,000000,10.56,10.605,10.06,10.11,133870,0
+IHS.US,D,20220308,000000,10.15,10.47,10.04,10.19,208691,0
+IHS.US,D,20220309,000000,10.37,10.89,10.37,10.7,157294,0
+IHS.US,D,20220310,000000,10.6,10.62,10.241,10.27,84189,0
+IHS.US,D,20220311,000000,10.44,10.77,10.06,10.11,143893,0
+IHS.US,D,20220314,000000,10.11,10.5,9.675,9.77,215935,0
+IHS.US,D,20220315,000000,10.5,10.5,9.21,9.79,367491,0
+IHS.US,D,20220316,000000,9.95,10.31,9.95,10.27,431775,0
+IHS.US,D,20220317,000000,10.2,10.75,9.995,10.5,356237,0
+IHS.US,D,20220318,000000,10.44,11.2,10.345,10.88,211560,0
+IHS.US,D,20220321,000000,10.77,10.93,10.29,10.41,120723,0
+IHS.US,D,20220322,000000,10.38,10.58,10.23,10.33,40169,0
+IHS.US,D,20220323,000000,10.21,10.475,10.06,10.25,95060,0
+IHS.US,D,20220324,000000,10.29,10.52,10.25,10.48,78101,0
+IHS.US,D,20220325,000000,10.45,10.52,10.2,10.5,82295,0
+IHS.US,D,20220328,000000,10.41,10.63,10.25,10.37,94775,0
+IHS.US,D,20220329,000000,10.53,11.14,10.5,11.02,257903,0
+IHS.US,D,20220330,000000,10.99,11.25,10.98,11.05,110399,0
+IHS.US,D,20220331,000000,11.12,11.24,11.04,11.08,83476,0
+IHS.US,D,20220401,000000,11.21,11.38,11.1,11.29,121301,0
+IHS.US,D,20220404,000000,11.4,11.51,11.25,11.38,139038,0
+IHS.US,D,20220405,000000,11.42,11.83,11.295,11.61,82184,0
+IHS.US,D,20220406,000000,11.46,11.63,11.4,11.42,108992,0
+IHS.US,D,20220407,000000,11.4,11.52,11.385,11.46,35877,0
+IHS.US,D,20220408,000000,11.4,11.58,11.4,11.4,33416,0
+IHS.US,D,20220411,000000,11.4,11.55,11.1943,11.22,53825,0
+IHS.US,D,20220412,000000,11.4,11.73,11.25,11.62,125948,0
+IHS.US,D,20220413,000000,11.7,12.12,11.53,11.81,171302,0
+IHS.US,D,20220414,000000,11.79,11.845,11.56,11.6,57643,0
+IHS.US,D,20220418,000000,11.63,11.63,11.04,11.08,93402,0
+IHS.US,D,20220419,000000,11.17,11.6,10.93,11.59,115416,0
+IHS.US,D,20220420,000000,11.7,11.7,11.34,11.4,40159,0
+IHS.US,D,20220421,000000,11.4281,11.63,11.36,11.41,75057,0
+IHS.US,D,20220422,000000,11.42,11.42,11.12,11.23,50226,0
+IHS.US,D,20220425,000000,11.21,11.44,11.115,11.37,130269,0
+IHS.US,D,20220426,000000,11.31,11.39,11.16,11.16,64834,0
+IHS.US,D,20220427,000000,11.24,11.35,11.1,11.29,74265,0
+IHS.US,D,20220428,000000,11.31,11.39,11.19,11.3,75372,0
+IHS.US,D,20220429,000000,11.22,11.255,10.5,10.5,85577,0
+IHS.US,D,20220502,000000,10.59,11.01,10.5,10.86,117523,0
+IHS.US,D,20220503,000000,10.93,11.255,10.8851,10.97,93072,0
+IHS.US,D,20220504,000000,11.1,11.25,10.865,11.17,52579,0
+IHS.US,D,20220505,000000,11.05,11.13,10.8305,10.97,50399,0
+IHS.US,D,20220506,000000,11.06,11.06,10.74,10.93,81923,0
+IHS.US,D,20220509,000000,10.845,10.845,10.37,10.4,121610,0
+IHS.US,D,20220510,000000,10.58,10.58,10.0601,10.34,99819,0
+IHS.US,D,20220511,000000,10.23,10.43,10.05,10.06,46431,0
+IHS.US,D,20220512,000000,10.01,10.38,9.99,10.36,56974,0
+IHS.US,D,20220513,000000,10.54,10.8,10.41,10.58,120523,0
+IHS.US,D,20220516,000000,10.53,10.65,10.38,10.51,102942,0
+IHS.US,D,20220517,000000,10.81,11.09,10.755,11.01,112646,0
+IHS.US,D,20220518,000000,10.95,11.43,10.95,11.21,74477,0
+IHS.US,D,20220519,000000,11.1,11.345,10.82,10.98,124380,0
+IHS.US,D,20220520,000000,11.01,11.1387,10.905,11,23847,0
+IHS.US,D,20220523,000000,11.14,11.14,10.85,11,36205,0
+IHS.US,D,20220524,000000,10.85,11,10.8,10.98,35822,0
+IHS.US,D,20220525,000000,11.01,11.45,11.01,11.42,137544,0
+IHS.US,D,20220526,000000,11.17,11.7,11.17,11.5,91969,0
+IHS.US,D,20220527,000000,11.65,11.84,11.65,11.8,58800,0
+IHS.US,D,20220531,000000,11.77,11.86,11.505,11.71,128103,0
+IHS.US,D,20220601,000000,11.93,12.03,11.75,11.95,128057,0
+IHS.US,D,20220602,000000,11.95,12.45,11.95,12.35,54057,0
+IHS.US,D,20220603,000000,12.3,12.765,11.98,12.08,105759,0
+IHS.US,D,20220606,000000,12.23,12.49,12.08,12.44,98486,0
+IHS.US,D,20220607,000000,12.45,12.66,11.92,12.12,77588,0
+IHS.US,D,20220608,000000,12.16,12.21,11.8,11.99,104933,0
+IHS.US,D,20220609,000000,11.91,11.94,11.37,11.39,42195,0
+IHS.US,D,20220610,000000,11.26,11.29,10.33,10.65,298252,0
+IHS.US,D,20220613,000000,10.44,10.9,10.04,10.79,170726,0
+IHS.US,D,20220614,000000,10.64,10.67,10.06,10.11,77327,0
+IHS.US,D,20220615,000000,10.04,10.63,9.85,10.46,316813,0
+IHS.US,D,20220616,000000,10.25,10.47,10,10,113127,0
+IHS.US,D,20220617,000000,10.04,10.475,10.035,10.16,168440,0
+IHS.US,D,20220621,000000,10.41,10.94,10.22,10.72,144384,0
+IHS.US,D,20220622,000000,10.7,11.29,10.54,10.96,89583,0
+IHS.US,D,20220623,000000,10.96,11.53,10.88,11.11,76708,0
+IHS.US,D,20220624,000000,11.23,11.24,10.83,11,143173,0
+IHS.US,D,20220627,000000,11,11,10.5,10.53,66023,0
+IHS.US,D,20220628,000000,10.7,10.7,10.06,10.23,79679,0
+IHS.US,D,20220629,000000,10.29,10.4622,10.04,10.3,32412,0
+IHS.US,D,20220630,000000,10.22,10.52,10.0824,10.44,93479,0
+IHS.US,D,20220701,000000,10.46,10.81,10.14,10.65,69661,0
+IHS.US,D,20220705,000000,10.66,10.66,10.31,10.56,41675,0
+IHS.US,D,20220706,000000,10.48,10.6141,10.3,10.35,44437,0
+IHS.US,D,20220707,000000,10.35,10.45,9.26,9.56,415657,0
+IHS.US,D,20220708,000000,9.66,9.83,9.33,9.37,140597,0
+IHS.US,D,20220711,000000,9.5,9.5,8.84,9,161184,0
+IHS.US,D,20220712,000000,9,9.3083,8.59,8.7,257539,0
+IHS.US,D,20220713,000000,8.55,9.295,8.44,8.97,272191,0
+IHS.US,D,20220714,000000,8.94,9.09,8.57,8.6,129857,0
+IHS.US,D,20220715,000000,8.76,8.9,8.37,8.47,79417,0
+IHS.US,D,20220718,000000,8.63,8.87,8.47,8.6,104810,0
+IHS.US,D,20220719,000000,8.77,9.01,8.585,8.67,131657,0
+IHS.US,D,20220720,000000,8.81,9.13,8.61,8.8,93944,0
+IHS.US,D,20220721,000000,8.81,8.8414,8.63,8.76,99703,0
+IHS.US,D,20220722,000000,8.71,8.8198,8.13,8.17,131779,0
+IHS.US,D,20220725,000000,8.45,8.47,8.13,8.21,87649,0
+IHS.US,D,20220726,000000,8.12,8.62,8.01,8.6,96110,0
+IHS.US,D,20220727,000000,8.62,8.825,8.31,8.41,86568,0
+IHS.US,D,20220728,000000,8.41,8.67,8.185,8.31,91103,0
+IHS.US,D,20220729,000000,8.33,8.66,8.201,8.61,153872,0
+IHS.US,D,20220801,000000,8.58,8.6599,8.21,8.24,149319,0
+IHS.US,D,20220802,000000,8.29,8.31,8.12,8.2,83220,0
+IHS.US,D,20220803,000000,8.33,8.33,7.98,8.03,241632,0
+IHS.US,D,20220804,000000,8,8.245,7.995,8.07,214013,0
+IHS.US,D,20220805,000000,7.97,8.24,7.94,8.01,51505,0
+IHS.US,D,20220808,000000,8.15,8.4,7.89,7.98,156910,0
+IHS.US,D,20220809,000000,7.96,8.1,7.85,8,71857,0
+IHS.US,D,20220810,000000,8.02,8.21,8.02,8.05,61868,0
+IHS.US,D,20220811,000000,8.09,8.2525,8.06,8.18,73911,0
+IHS.US,D,20220812,000000,8.25,8.5,8.18,8.5,76407,0
+IHS.US,D,20220815,000000,8.42,8.65,8.19,8.49,132862,0
+IHS.US,D,20220816,000000,8.18,8.5454,7.73,7.8,288070,0
+IHS.US,D,20220817,000000,7.8,7.91,7.23,7.29,370198,0
+IHS.US,D,20220818,000000,7.32,7.51,7.25,7.51,286921,0
+IHS.US,D,20220819,000000,7.47,7.5315,7.22,7.32,178696,0
+IHS.US,D,20220822,000000,7.6,7.91,7.5,7.79,418202,0
+IHS.US,D,20220823,000000,8.12,8.18,7.09,7.12,730616,0
+IHS.US,D,20220824,000000,7.25,7.39,6.95,6.96,373528,0
+IHS.US,D,20220825,000000,7,7.23,6.81,7.21,464229,0
+IHS.US,D,20220826,000000,7.26,7.52,7.15,7.44,511502,0
+IHS.US,D,20220829,000000,7.4,7.41,6.99,7.05,285069,0
+IHS.US,D,20220830,000000,7.06,7.09,6.8699,6.93,265205,0
+IHS.US,D,20220831,000000,6.89,6.961,6.35,6.48,515416,0
+IHS.US,D,20220901,000000,6.41,6.45,6.28,6.38,295259,0
+IHS.US,D,20220902,000000,6.45,6.55,6.2801,6.38,184153,0
+IHS.US,D,20220906,000000,6.4,6.46,6.27,6.28,162213,0
+IHS.US,D,20220907,000000,6.26,6.33,6.09,6.29,197923,0
+IHS.US,D,20220908,000000,6.26,6.29,6.1,6.17,197035,0
+IHS.US,D,20220909,000000,6.23,6.35,6.17,6.27,236127,0
+IHS.US,D,20220912,000000,6.8,7.96,6.8,7.83,1756771,0
+IHS.US,D,20220913,000000,7.68,7.77,7.04,7.07,879861,0
+IHS.US,D,20220914,000000,7.31,7.39,7,7.06,438040,0
+IHS.US,D,20220915,000000,7.14,7.315,6.69,6.7,361970,0
+IHS.US,D,20220916,000000,6.61,6.74,6.46,6.52,301105,0
+IHS.US,D,20220919,000000,6.55,6.5821,6.35,6.53,327799,0
+IHS.US,D,20220920,000000,6.5,6.65,6.27,6.51,295496,0
+IHS.US,D,20220921,000000,6.46,6.48,6.26,6.27,284285,0
+IHS.US,D,20220922,000000,6.31,6.31,6,6.14,306586,0
+IHS.US,D,20220923,000000,6.04,6.1,5.87,5.96,267420,0
+IHS.US,D,20220926,000000,5.98,6.09,5.92,6.01,234390,0
+IHS.US,D,20220927,000000,6.23,6.28,6.05,6.07,163385,0
+IHS.US,D,20220928,000000,6.06,6.168,6,6.09,214143,0
+IHS.US,D,20220929,000000,6.07,6.07,5.63,5.76,361034,0
+IHS.US,D,20220930,000000,5.7,5.81,5.47,5.58,491568,0
+IHS.US,D,20221003,000000,5.64,5.78,5.49,5.71,254787,0
+IHS.US,D,20221004,000000,5.78,6.11,5.685,6.09,667446,0
+IHS.US,D,20221005,000000,5.95,6.03,5.6,5.78,245334,0
+IHS.US,D,20221006,000000,5.75,5.96,5.7,5.79,267494,0
+IHS.US,D,20221007,000000,5.7,5.7499,5.6,5.71,190615,0
+IHS.US,D,20221010,000000,5.65,5.6557,5.43,5.47,184517,0
+IHS.US,D,20221011,000000,5.41,5.705,5.25,5.56,250029,0
+IHS.US,D,20221012,000000,5.47,5.48,5.24,5.27,242657,0
+IHS.US,D,20221013,000000,5.2,5.45,5.03,5.38,384864,0
+IHS.US,D,20221014,000000,5.37,5.39,5.25,5.27,146620,0
+IHS.US,D,20221017,000000,5.37,5.54,5.35,5.46,142349,0
+IHS.US,D,20221018,000000,5.53,5.63,5.36,5.42,259391,0
+IHS.US,D,20221019,000000,5.3,5.34,5.12,5.18,217164,0
+IHS.US,D,20221020,000000,5.14,5.225,5.06,5.14,2228934,0
+IHS.US,D,20221021,000000,5.09,5.21,5.02,5.19,268669,0
+IHS.US,D,20221024,000000,5.13,5.18,4.91,5.09,185921,0
+IHS.US,D,20221025,000000,5.08,5.9,5.08,5.83,268131,0
+IHS.US,D,20221026,000000,5.79,5.93,5.61,5.75,257287,0
+IHS.US,D,20221027,000000,5.75,5.82,5.6,5.65,136802,0
+IHS.US,D,20221028,000000,5.62,5.94,5.61,5.94,165332,0
+IHS.US,D,20221031,000000,5.95,6.12,5.73,5.97,204981,0
+IHS.US,D,20221101,000000,6.07,6.2,6.01,6.11,153871,0
+IHS.US,D,20221102,000000,6.02,6.2,6.01,6.04,207545,0
+IHS.US,D,20221103,000000,5.99,6.1033,5.99,6.06,134120,0
+IHS.US,D,20221104,000000,6.18,6.18,5.73,5.85,267318,0
+IHS.US,D,20221107,000000,5.95,5.96,5.8,5.91,121534,0
+IHS.US,D,20221108,000000,5.92,5.93,5.76,5.81,159796,0
+IHS.US,D,20221109,000000,5.95,6,5.83,5.95,152916,0
+IHS.US,D,20221110,000000,6.18,6.4881,6.1101,6.34,170881,0
+IHS.US,D,20221111,000000,6.26,6.74,6.26,6.66,251245,0
+IHS.US,D,20221114,000000,6.61,6.72,6.5,6.5,137559,0
+IHS.US,D,20221115,000000,6.53,7.3,6.53,6.99,580105,0
+IHS.US,D,20221116,000000,7.23,7.26,6.9105,7.1,365589,0
+IHS.US,D,20221117,000000,7.15,7.15,6.64,6.87,405614,0
+IHS.US,D,20221118,000000,6.93,7.205,6.7038,6.95,180255,0
+IHS.US,D,20221121,000000,6.85,7.29,6.83,7.23,270313,0
+IHS.US,D,20221122,000000,7.2,7.36,7,7.29,127780,0
+IHS.US,D,20221123,000000,7.25,7.35,6.98,7.14,144104,0
+IHS.US,D,20221125,000000,7.14,7.24,6.9462,7.2,35109,0
+IHS.US,D,20221128,000000,7.1,7.2099,6.95,7,128777,0
+IHS.US,D,20221129,000000,7,7.15,6.39,7.07,719873,0
+IHS.US,D,20221130,000000,7.04,7.27,6.95,7.22,202246,0
+IHS.US,D,20221201,000000,7.17,7.3762,6.95,7,166304,0
+IHS.US,D,20221202,000000,6.91,7.31,6.83,7.16,105188,0
+IHS.US,D,20221205,000000,7.11,7.31,7,7.2,92575,0
+IHS.US,D,20221206,000000,7.18,7.2,6.98,7.12,129302,0
+IHS.US,D,20221207,000000,7.04,7.235,7,7.11,178404,0
+IHS.US,D,20221208,000000,7.14,7.2,7.03,7.06,105396,0
+IHS.US,D,20221209,000000,7.01,7.21,6.97,7.05,80907,0
+IHS.US,D,20221212,000000,6.99,7.01,6.52,6.75,437360,0
+IHS.US,D,20221213,000000,7.03,7.24,6.77,6.8,236245,0
+IHS.US,D,20221214,000000,6.73,6.8,6.37,6.42,292593,0
+IHS.US,D,20221215,000000,6.29,6.35,6.02,6.1,271854,0
+IHS.US,D,20221216,000000,6.02,6.14,5.85,6.07,888902,0
+IHS.US,D,20221219,000000,6.05,6.16,5.94,6.11,79565,0
+IHS.US,D,20221220,000000,6.03,6.13,5.94,6.05,94390,0
+IHS.US,D,20221221,000000,6.08,6.2346,6.08,6.11,60017,0
+IHS.US,D,20221222,000000,6.08,6.16,5.92,6.04,151615,0
+IHS.US,D,20221223,000000,6.02,6.06,5.92,5.97,134569,0
+IHS.US,D,20221227,000000,5.96,6.19,5.86,6.05,243160,0
+IHS.US,D,20221228,000000,6.06,6.21,5.94,6.01,144462,0
+IHS.US,D,20221229,000000,6,6.158,5.94,6.08,79836,0
+IHS.US,D,20221230,000000,6.07,6.18,5.94,6.15,90337,0
+IHS.US,D,20230103,000000,6.2,6.3699,6.2,6.26,184115,0
+IHS.US,D,20230104,000000,6.29,6.71,6.26,6.5,301707,0
+IHS.US,D,20230105,000000,6.47,6.69,6.39,6.48,150907,0
+IHS.US,D,20230106,000000,6.51,6.65,6.45,6.48,156028,0
+IHS.US,D,20230109,000000,6.47,6.64,6.47,6.54,196534,0
+IHS.US,D,20230110,000000,6.56,6.85,6.54,6.85,223732,0
+IHS.US,D,20230111,000000,6.89,6.89,6.76,6.81,117232,0
+IHS.US,D,20230112,000000,6.92,7.1,6.76,7.07,268702,0
+IHS.US,D,20230113,000000,7.17,7.63,7.17,7.62,392371,0
+IHS.US,D,20230117,000000,7.6,7.75,7.46,7.47,167747,0
+IHS.US,D,20230118,000000,7.49,7.57,7.42,7.42,99188,0
+IHS.US,D,20230119,000000,7.38,7.46,7.2701,7.45,88723,0
+IHS.US,D,20230120,000000,7.47,7.78,7.45,7.72,155073,0
+IHS.US,D,20230123,000000,7.89,8,7.8,7.8,182992,0
+IHS.US,D,20230124,000000,7.84,8,7.73,7.76,100090,0
+IHS.US,D,20230125,000000,7.72,7.81,7.685,7.75,56617,0
+IHS.US,D,20230126,000000,7.82,7.89,7.7,7.85,117199,0
+IHS.US,D,20230127,000000,7.84,8,7.82,7.99,185833,0
+IHS.US,D,20230130,000000,7.91,7.925,7.53,7.55,222019,0
+IHS.US,D,20230131,000000,7.59,7.69,7.57,7.68,126222,0
+IHS.US,D,20230201,000000,7.5,7.94,7.45,7.88,186162,0
+IHS.US,D,20230202,000000,8,8.5,7.89,8.36,689473,0
+IHS.US,D,20230203,000000,8.29,8.44,7.93,8.02,167763,0
+IHS.US,D,20230206,000000,8,8,7.43,7.56,263152,0
+IHS.US,D,20230207,000000,7.6,7.74,7.465,7.66,194097,0
+IHS.US,D,20230208,000000,7.62,7.83,7.55,7.68,104915,0
+IHS.US,D,20230209,000000,7.67,7.76,7.51,7.53,104434,0
+IHS.US,D,20230210,000000,7.5,7.51,7.29,7.44,185891,0
+IHS.US,D,20230213,000000,7.46,7.475,7.25,7.34,95894,0
+IHS.US,D,20230214,000000,7.29,7.5492,7.25,7.46,73698,0
+IHS.US,D,20230215,000000,7.43,7.56,7.3,7.55,131288,0
+IHS.US,D,20230216,000000,7.41,7.615,7.4,7.55,115998,0
+IHS.US,D,20230217,000000,7.54,7.67,7.49,7.51,167254,0
+IHS.US,D,20230221,000000,7.43,7.45,7.24,7.26,199190,0
+IHS.US,D,20230222,000000,7.29,7.44,7.23,7.37,173567,0
+IHS.US,D,20230223,000000,7.43,7.46,7.33,7.41,194290,0
+IHS.US,D,20230224,000000,7.36,7.48,7.36,7.41,84361,0
+IHS.US,D,20230227,000000,7.48,7.48,7.385,7.46,65351,0
+IHS.US,D,20230228,000000,7.47,7.79,7.47,7.7,137356,0
+IHS.US,D,20230301,000000,7.73,7.855,7.64,7.7,102064,0
+IHS.US,D,20230302,000000,7.64,7.65,7.5,7.61,62854,0
+IHS.US,D,20230303,000000,7.64,7.99,7.64,7.92,93772,0
+IHS.US,D,20230306,000000,7.93,8.16,7.9,7.94,84843,0
+IHS.US,D,20230307,000000,7.95,7.9585,7.5,7.55,115469,0
+IHS.US,D,20230308,000000,7.56,7.65,7.5127,7.63,43706,0
+IHS.US,D,20230309,000000,7.62,7.73,7.43,7.44,73165,0
+IHS.US,D,20230310,000000,7.47,7.47,7.13,7.21,305378,0
+IHS.US,D,20230313,000000,7.13,7.36,7.13,7.25,119037,0
+IHS.US,D,20230314,000000,7.38,7.4,7.12,7.23,108551,0
+IHS.US,D,20230315,000000,7.1,7.19,6.97,7.18,98624,0
+IHS.US,D,20230316,000000,7.14,7.18,6.93,7.14,94593,0
+IHS.US,D,20230317,000000,7.08,7.12,6.95,7.05,124096,0
+IHS.US,D,20230320,000000,7.04,7.12,6.99,7.06,92847,0
+IHS.US,D,20230321,000000,7.1,7.27,7.1,7.25,99503,0
+IHS.US,D,20230322,000000,7.27,7.27,6.9,6.94,132789,0
+IHS.US,D,20230323,000000,6.97,7.2,6.97,7.12,134205,0
+IHS.US,D,20230324,000000,7.07,7.14,6.9,7.12,82437,0
+IHS.US,D,20230327,000000,7.11,7.16,6.98,7.1,78768,0
+IHS.US,D,20230328,000000,7.34,8.7,7.23,8.54,873335,0
+IHS.US,D,20230329,000000,8.69,9.22,8.69,8.85,407837,0
+IHS.US,D,20230330,000000,8.85,8.92,8.14,8.6,887991,0
+IHS.US,D,20230331,000000,8.63,8.91,8.48,8.76,396672,0
+IHS.US,D,20230403,000000,8.8,8.85,8.45,8.67,149352,0
+IHS.US,D,20230404,000000,8.68,8.7,8.3,8.4,143679,0
+IHS.US,D,20230405,000000,8.56,8.8,8.43,8.61,201738,0
+IHS.US,D,20230406,000000,8.63,8.85,8.45,8.82,173793,0
+IHS.US,D,20230410,000000,8.92,9.2491,8.9,9.02,215142,0
+IHS.US,D,20230411,000000,9.09,9.1084,8.7,8.78,148936,0
+IHS.US,D,20230412,000000,8.89,9.01,8.75,8.86,244046,0
+IHS.US,D,20230413,000000,8.93,9.1,8.9,8.92,117799,0
+IHS.US,D,20230414,000000,8.93,9.08,8.78,9.04,266819,0
+IHS.US,D,20230417,000000,9.06,9.25,8.9463,9.2,136066,0
+IHS.US,D,20230418,000000,9.24,9.26,9,9.03,193175,0
+IHS.US,D,20230419,000000,8.94,9.32,8.88,9.11,183305,0
+IHS.US,D,20230420,000000,9.01,9.15,8.92,9.14,81928,0
+IHS.US,D,20230421,000000,9.02,9.25,8.83,9.23,150274,0
+IHS.US,D,20230424,000000,9.23,9.45,9.17,9.31,175991,0
+IHS.US,D,20230425,000000,9.22,9.46,9.1301,9.34,168734,0
+IHS.US,D,20230426,000000,9.35,9.41,9.21,9.39,131716,0
+IHS.US,D,20230427,000000,9.44,9.51,9.27,9.38,96860,0
+IHS.US,D,20230428,000000,9.34,9.67,9.32,9.65,98645,0
+IHS.US,D,20230501,000000,9.64,9.73,9.46,9.59,102086,0
+IHS.US,D,20230502,000000,9.49,9.6,9.085,9.33,111494,0
+IHS.US,D,20230503,000000,9.25,9.53,9.14,9.37,186198,0
+IHS.US,D,20230504,000000,9.4,9.58,9.35,9.5,107292,0
+IHS.US,D,20230505,000000,9.5,9.5,9.33,9.35,83312,0
+IHS.US,D,20230508,000000,9.36,9.39,9.14,9.24,83696,0
+IHS.US,D,20230509,000000,9.15,9.15,8.55,9.06,2952640,0
+IHS.US,D,20230510,000000,9.12,9.31,9.11,9.21,88275,0
+IHS.US,D,20230511,000000,9.13,9.22,8.88,9.06,2460815,0
+IHS.US,D,20230512,000000,8.85,8.92,8.27,8.48,392307,0
+IHS.US,D,20230515,000000,8.49,8.55,8.4,8.53,105724,0
+IHS.US,D,20230516,000000,8.48,8.61,8.4,8.44,86871,0
+IHS.US,D,20230517,000000,8.52,8.52,7.95,8.27,153042,0
+IHS.US,D,20230518,000000,8.24,8.28,8.06,8.2,97945,0
+IHS.US,D,20230519,000000,8.12,8.225,8.06,8.21,131087,0
+IHS.US,D,20230522,000000,8.23,8.6,8.18,8.51,168582,0
+IHS.US,D,20230523,000000,8.59,8.59,7.82,8.08,494990,0
+IHS.US,D,20230524,000000,8.05,8.43,8,8.01,245438,0
+IHS.US,D,20230525,000000,7.99,8.02,7.72,7.94,199704,0
+IHS.US,D,20230526,000000,7.94,8.06,7.8,7.91,95320,0
+IHS.US,D,20230530,000000,7.94,8.15,7.82,8.07,146872,0
+IHS.US,D,20230531,000000,8.08,8.28,8.05,8.25,113933,0
+IHS.US,D,20230601,000000,8.31,8.36,8.0801,8.28,196316,0
+IHS.US,D,20230602,000000,8.34,8.46,8.25,8.32,144641,0
+IHS.US,D,20230605,000000,8.34,8.39,8.13,8.16,128364,0
+IHS.US,D,20230606,000000,8.13,8.3785,8.13,8.28,144820,0
+IHS.US,D,20230607,000000,8.32,8.47,8.25,8.35,546238,0
+IHS.US,D,20230608,000000,8.32,8.44,8.2,8.4,388108,0
+IHS.US,D,20230609,000000,8.38,8.4,8.26,8.27,131429,0
+IHS.US,D,20230612,000000,8.3,8.6,8.22,8.59,443220,0
+IHS.US,D,20230613,000000,8.61,8.9,8.56,8.59,250698,0
+IHS.US,D,20230614,000000,8.59,8.785,8.3,8.75,387825,0
+IHS.US,D,20230615,000000,8.75,8.92,8.58,8.68,195589,0
+IHS.US,D,20230616,000000,8.67,8.8,8.272,8.37,697415,0
+IHS.US,D,20230620,000000,8.3,8.635,8.3,8.45,264517,0
+IHS.US,D,20230621,000000,8.44,8.58,8.27,8.49,183658,0
+IHS.US,D,20230622,000000,8.54,9.19,8.311,8.72,512953,0
+IHS.US,D,20230623,000000,8.66,8.66,8.33,8.54,313057,0
+IHS.US,D,20230626,000000,8.57,8.8,8.42,8.72,200296,0
+IHS.US,D,20230627,000000,9.05,9.66,8.9,9.58,684711,0
+IHS.US,D,20230628,000000,9.63,9.9585,9.45,9.77,326249,0
+IHS.US,D,20230629,000000,9.81,9.85,9.51,9.58,207220,0
+IHS.US,D,20230630,000000,9.93,10.13,9.73,9.78,256859,0
+IHS.US,D,20230703,000000,9.79,9.91,9.57,9.6,98820,0
+IHS.US,D,20230705,000000,9.58,9.94,9.43,9.76,178182,0
+IHS.US,D,20230706,000000,9.76,9.765,9.5,9.75,114709,0
+IHS.US,D,20230707,000000,9.74,9.9,9.69,9.75,120327,0
+IHS.US,D,20230710,000000,9.73,9.83,9.6,9.72,186967,0
+IHS.US,D,20230711,000000,9.72,9.9125,9.51,9.6,358152,0
+IHS.US,D,20230712,000000,9.73,10,9.72,9.94,120149,0
+IHS.US,D,20230713,000000,9.94,9.94,9.44,9.46,154110,0
+IHS.US,D,20230714,000000,9.44,9.44,9.15,9.28,282825,0
+IHS.US,D,20230717,000000,9.28,9.315,8.9,8.91,293846,0
+IHS.US,D,20230718,000000,9,9.14,8.94,8.96,194384,0
+IHS.US,D,20230719,000000,9.01,9.1789,8.97,9.11,255267,0
+IHS.US,D,20230720,000000,9.09,9.13,8.95,9.04,205181,0
+IHS.US,D,20230721,000000,9.08,9.08,8.89,8.93,176882,0
+IHS.US,D,20230724,000000,8.9,8.99,8.84,8.88,97641,0
+IHS.US,D,20230725,000000,8.85,8.85,8.41,8.46,150912,0
+IHS.US,D,20230726,000000,8.44,8.6,8.2412,8.48,213865,0
+IHS.US,D,20230727,000000,8.5,8.5,8.29,8.34,123558,0
+IHS.US,D,20230728,000000,8.34,8.415,8.115,8.2,182982,0
+IHS.US,D,20230731,000000,8.2,8.209,8,8.1,203052,0
+IHS.US,D,20230801,000000,8.06,8.43,8.06,8.4,199825,0
+IHS.US,D,20230802,000000,8.32,8.54,8.28,8.48,244423,0
+IHS.US,D,20230803,000000,8.42,8.519,8.32,8.34,258574,0
+IHS.US,D,20230804,000000,8,8.09,7.635,7.85,875509,0
+IHS.US,D,20230807,000000,7.81,7.84,7.52,7.63,173968,0
+IHS.US,D,20230808,000000,7.56,7.72,7.48,7.71,140341,0
+IHS.US,D,20230809,000000,7.65,7.78,7.6,7.66,259418,0
+IHS.US,D,20230810,000000,7.57,7.84,7.57,7.78,161873,0
+IHS.US,D,20230811,000000,7.75,7.9,7.7,7.85,121516,0
+IHS.US,D,20230814,000000,7.85,7.95,7.71,7.93,182328,0
+IHS.US,D,20230815,000000,7.61,8.03,7.01,7.32,646311,0
+IHS.US,D,20230816,000000,7.33,7.41,6.97,6.98,516773,0
+IHS.US,D,20230817,000000,7,7,6.59,6.7,367932,0
+IHS.US,D,20230818,000000,6.66,6.83,6.62,6.73,207652,0
+IHS.US,D,20230821,000000,6.7,6.97,6.63,6.95,148665,0
+IHS.US,D,20230822,000000,6.96,7,6.79,6.86,220234,0
+IHS.US,D,20230823,000000,6.86,7.11,6.85,7.02,113791,0
+IHS.US,D,20230824,000000,7,7.35,7,7.27,440363,0
+IHS.US,D,20230825,000000,7.3,7.3,7.02,7.17,164401,0
+IHS.US,D,20230828,000000,7.18,7.38,7.18,7.34,126425,0
+IHS.US,D,20230829,000000,7.38,7.545,7.3,7.47,180312,0
+IHS.US,D,20230830,000000,7.47,7.53,7.33,7.35,287940,0
+IHS.US,D,20230831,000000,7.35,7.65,7.23,7.41,211878,0
+IHS.US,D,20230901,000000,7.43,7.66,7.42,7.6,339483,0
+IHS.US,D,20230905,000000,7.56,7.56,7.4,7.5,171218,0
+IHS.US,D,20230906,000000,7.5,7.54,7.4,7.49,182322,0
+IHS.US,D,20230907,000000,7.46,7.55,7.3,7.31,185663,0
+IHS.US,D,20230908,000000,7.3,7.31,5.83,5.95,1160812,0
+IHS.US,D,20230911,000000,5.89,5.905,4.565,5.31,2082154,0
+IHS.US,D,20230912,000000,5.29,5.3199,4.995,5.06,882569,0
+IHS.US,D,20230913,000000,5.07,5.07,4.74,4.82,716240,0
+IHS.US,D,20230914,000000,4.81,5.025,4.75,4.85,399832,0
+IHS.US,D,20230915,000000,4.8,5.04,4.77,4.9,433753,0
+IHS.US,D,20230918,000000,4.81,4.845,4.54,4.56,699901,0
+IHS.US,D,20230919,000000,4.63,4.65,4.51,4.62,473883,0
+IHS.US,D,20230920,000000,4.6,5.01,4.6,4.78,366778,0
+IHS.US,D,20230921,000000,4.76,5.02,4.72,4.82,529071,0
+IHS.US,D,20230922,000000,4.87,5.25,4.6,5.14,943214,0
+IHS.US,D,20230925,000000,5.09,5.25,4.85,5.17,392725,0
+IHS.US,D,20230926,000000,5.08,5.41,5.04,5.2,412472,0
+IHS.US,D,20230927,000000,5.25,5.84,5.25,5.74,588106,0
+IHS.US,D,20230928,000000,5.73,6.06,5.68,6.03,657234,0
+IHS.US,D,20230929,000000,6.03,6.1589,5.5,5.55,594064,0
+IHS.US,D,20231002,000000,5.52,5.74,5.4,5.42,573403,0
+IHS.US,D,20231003,000000,5.37,5.4998,5.24,5.25,295039,0
+IHS.US,D,20231004,000000,5.25,5.315,5.1,5.19,334657,0
+IHS.US,D,20231005,000000,5.18,5.675,5.18,5.6,1270096,0
+IHS.US,D,20231006,000000,5.53,5.68,5.46,5.51,446530,0
+IHS.US,D,20231009,000000,5.48,5.8,5.45,5.71,617775,0
+IHS.US,D,20231010,000000,5.69,6,5.69,5.91,443500,0
+IHS.US,D,20231011,000000,5.9,5.93,5.75,5.86,353345,0
+IHS.US,D,20231012,000000,5.89,5.9499,5.225,5.31,239161,0
+IHS.US,D,20231013,000000,5.31,5.34,5.01,5.02,417827,0
+IHS.US,D,20231016,000000,5.03,5.09,4.76,4.89,698686,0
+IHS.US,D,20231017,000000,4.87,4.985,4.81,4.95,438705,0
+IHS.US,D,20231018,000000,4.99,5.37,4.87,5.3,412050,0
+IHS.US,D,20231019,000000,5.26,5.29,5.025,5.05,309218,0
+IHS.US,D,20231020,000000,5.04,5.095,4.905,4.95,227956,0
+IHS.US,D,20231023,000000,4.96,5.04,4.865,4.95,363176,0
+IHS.US,D,20231024,000000,4.98,4.98,4.675,4.82,516255,0
+IHS.US,D,20231025,000000,4.75,4.98,4.75,4.8,198365,0
+IHS.US,D,20231026,000000,4.84,5.1,4.79,5.03,99567,0
+IHS.US,D,20231027,000000,5,5,4.735,4.75,113084,0
+IHS.US,D,20231030,000000,4.8,4.975,4.79,4.93,322649,0
+IHS.US,D,20231031,000000,4.94,5,4.75,4.92,348581,0
+IHS.US,D,20231101,000000,4.91,5.075,4.91,5.05,107798,0
+IHS.US,D,20231102,000000,5.11,5.56,5.11,5.49,264959,0
+IHS.US,D,20231103,000000,5.55,5.8,5.55,5.62,230154,0
+IHS.US,D,20231106,000000,5.63,5.635,5.42,5.5,133970,0
+IHS.US,D,20231107,000000,5.41,5.61,5.41,5.58,118179,0
+IHS.US,D,20231108,000000,5.66,5.66,5.425,5.47,63768,0
+IHS.US,D,20231109,000000,5.47,5.52,5.335,5.38,86635,0
+IHS.US,D,20231110,000000,5.36,5.51,5.15,5.51,121142,0
+IHS.US,D,20231113,000000,5.6,5.775,5.54,5.57,352256,0
+IHS.US,D,20231114,000000,5.37,5.57,4.8987,5.3,509369,0
+IHS.US,D,20231115,000000,5.33,5.33,5.065,5.25,326453,0
+IHS.US,D,20231116,000000,5.2,5.25,5.12,5.2,154280,0
+IHS.US,D,20231117,000000,5.24,5.24,4.98,5.17,252875,0
+IHS.US,D,20231120,000000,5.2,5.225,5.1,5.17,149779,0
+IHS.US,D,20231121,000000,5.19,5.19,4.85,4.9,380135,0
+IHS.US,D,20231122,000000,4.99,5,4.7,4.73,539197,0
+IHS.US,D,20231124,000000,4.81,5.16,4.81,5.06,174752,0
+IHS.US,D,20231127,000000,5.04,5.28,4.97,5.06,266112,0
+IHS.US,D,20231128,000000,5.02,5.045,4.935,4.96,233209,0
+IHS.US,D,20231129,000000,4.96,5.09,4.89,4.95,473092,0
+IHS.US,D,20231130,000000,4.84,4.85,4.54,4.65,616917,0
+IHS.US,D,20231201,000000,4.62,4.85,4.53,4.77,451829,0
+IHS.US,D,20231204,000000,4.77,4.865,4.69,4.7,277557,0
+IHS.US,D,20231205,000000,4.71,4.79,4.56,4.58,259258,0
+IHS.US,D,20231206,000000,4.57,4.62,4.46,4.47,223855,0
+IHS.US,D,20231207,000000,4.45,4.46,4.27,4.3,465539,0
+IHS.US,D,20231208,000000,4.33,4.33,4.21,4.29,345687,0
+IHS.US,D,20231211,000000,4.25,4.32,4.185,4.23,276474,0
+IHS.US,D,20231212,000000,4.23,4.27,4.14,4.21,372118,0
+IHS.US,D,20231213,000000,4.2,4.44,4.145,4.43,739743,0
+IHS.US,D,20231214,000000,4.43,4.64,4.335,4.38,1186826,0
+IHS.US,D,20231215,000000,4.4,4.47,4.18,4.18,1163910,0
+IHS.US,D,20231218,000000,4.2,4.37,4.146,4.24,905909,0
+IHS.US,D,20231219,000000,4.26,4.32,4.18,4.28,462748,0
+IHS.US,D,20231220,000000,4.23,4.35,4.2,4.21,468112,0
+IHS.US,D,20231221,000000,4.21,4.29,4.12,4.26,438444,0
+IHS.US,D,20231222,000000,4.3,4.44,4.26,4.3,675330,0
+IHS.US,D,20231226,000000,4.26,4.51,4.225,4.5,458181,0
+IHS.US,D,20231227,000000,4.55,4.76,4.43,4.7,531031,0
+IHS.US,D,20231228,000000,4.69,4.7852,4.495,4.59,416819,0
+IHS.US,D,20231229,000000,4.54,4.64,4.48,4.6,251003,0
+IHS.US,D,20240102,000000,4.53,4.56,4.4,4.42,263489,0
+IHS.US,D,20240103,000000,4.36,4.485,4.28,4.46,284409,0
+IHS.US,D,20240104,000000,4.45,4.52,4.35,4.5,331487,0
+IHS.US,D,20240105,000000,4.38,4.47,4.31,4.39,369535,0
+IHS.US,D,20240108,000000,4.47,4.49,4.2,4.31,365050,0
+IHS.US,D,20240109,000000,4.22,4.37,4.2,4.21,268076,0
+IHS.US,D,20240110,000000,4.25,4.25,4.1,4.21,257320,0
+IHS.US,D,20240111,000000,4.22,4.22,4.105,4.17,177072,0
+IHS.US,D,20240112,000000,4.15,4.175,4.065,4.12,234232,0
+IHS.US,D,20240116,000000,4.15,4.38,4.13,4.38,578354,0
+IHS.US,D,20240117,000000,4.34,4.4156,4.18,4.18,466864,0
+IHS.US,D,20240118,000000,4.2,4.23,4.09,4.19,373869,0
+IHS.US,D,20240119,000000,4.19,4.195,4.015,4.18,167312,0
+IHS.US,D,20240122,000000,4.19,4.27,4.135,4.16,286652,0
+IHS.US,D,20240123,000000,4.2,4.24,4.11,4.15,290753,0
+IHS.US,D,20240124,000000,4.15,4.17,3.915,4.07,734748,0
+IHS.US,D,20240125,000000,4.07,4.13,3.97,4.05,187278,0
+IHS.US,D,20240126,000000,4.1,4.16,4.045,4.06,309723,0
+IHS.US,D,20240129,000000,4.09,4.19,3.97,4.19,788623,0
+IHS.US,D,20240130,000000,4.1,4.1,3.975,4.02,637388,0
+IHS.US,D,20240131,000000,4,4.07,3.91,3.98,815028,0
+IHS.US,D,20240201,000000,3.99,4,3.16,3.19,2142773,0
+IHS.US,D,20240202,000000,3.25,3.28,3.012,3.08,1011117,0
+IHS.US,D,20240205,000000,3.01,3.1,2.49,2.61,1745864,0
+IHS.US,D,20240206,000000,2.6,2.935,2.46,2.89,1866032,0
+IHS.US,D,20240207,000000,3,3.62,2.98,3.09,1670478,0
+IHS.US,D,20240208,000000,3.04,3.15,2.895,3.13,780200,0
+IHS.US,D,20240209,000000,3.18,3.45,3.137,3.35,917642,0
+IHS.US,D,20240212,000000,3.35,3.57,3.3301,3.39,541618,0
+IHS.US,D,20240213,000000,3.35,3.4488,3.115,3.15,421299,0
+IHS.US,D,20240214,000000,3.18,3.24,3.125,3.2,253878,0
+IHS.US,D,20240215,000000,3.22,3.24,3.05,3.07,345976,0
+IHS.US,D,20240216,000000,3.07,3.21,2.92,3.15,412875,0
+IHS.US,D,20240220,000000,3.09,3.09,2.91,2.92,555379,0
+IHS.US,D,20240221,000000,2.89,2.93,2.71,2.78,804206,0
+IHS.US,D,20240222,000000,2.8,2.8099,2.63,2.65,577638,0
+IHS.US,D,20240223,000000,2.62,2.67,2.535,2.63,339852,0
+IHS.US,D,20240226,000000,2.6,2.68,2.5301,2.66,326173,0
+IHS.US,D,20240227,000000,2.71,2.82,2.64,2.8,331549,0
+IHS.US,D,20240228,000000,2.76,2.85,2.735,2.82,291012,0
+IHS.US,D,20240229,000000,2.85,2.945,2.81,2.81,511630,0
+IHS.US,D,20240301,000000,2.81,2.85,2.74,2.79,525415,0
+IHS.US,D,20240304,000000,2.79,2.79,2.45,2.5,880743,0
+IHS.US,D,20240305,000000,2.51,2.55,2.4,2.45,413170,0
+IHS.US,D,20240306,000000,2.48,2.48,2.38,2.44,377728,0
+IHS.US,D,20240307,000000,2.44,2.5,2.35,2.38,430529,0
+IHS.US,D,20240308,000000,2.38,2.43,2.38,2.4,214145,0
+IHS.US,D,20240311,000000,2.41,2.52,2.32,2.51,1063884,0
+IHS.US,D,20240312,000000,2.49,2.63,2.18,2.52,1134464,0
+IHS.US,D,20240313,000000,2.51,2.89,2.46,2.84,1153337,0
+IHS.US,D,20240314,000000,2.84,3.15,2.77,3.01,1021851,0
+IHS.US,D,20240315,000000,3,3.09,2.965,3.04,755333,0
+IHS.US,D,20240318,000000,3.04,3.29,2.99,3.22,827811,0
+IHS.US,D,20240319,000000,3.2,3.51,3.175,3.49,674123,0
+IHS.US,D,20240320,000000,3.55,3.55,3.19,3.5,1260477,0
+IHS.US,D,20240321,000000,3.52,3.52,3.22,3.39,686905,0
+IHS.US,D,20240322,000000,3.41,3.43,3.31,3.31,343445,0
+IHS.US,D,20240325,000000,3.33,3.48,3.295,3.48,426293,0
+IHS.US,D,20240326,000000,3.49,3.88,3.48,3.84,1111644,0
+IHS.US,D,20240327,000000,3.83,3.93,3.675,3.85,869115,0
+IHS.US,D,20240328,000000,3.87,3.89,3.53,3.53,652988,0
+IHS.US,D,20240401,000000,3.56,3.63,3.39,3.45,348612,0
+IHS.US,D,20240402,000000,3.43,3.65,3.38,3.62,311866,0
+IHS.US,D,20240403,000000,3.6,3.69,3.555,3.67,218676,0
+IHS.US,D,20240404,000000,3.68,3.76,3.57,3.66,580447,0
+IHS.US,D,20240405,000000,3.64,3.83,3.54,3.54,432085,0
+IHS.US,D,20240408,000000,3.57,3.67,3.43,3.43,422001,0
+IHS.US,D,20240409,000000,3.43,3.645,3.3902,3.56,428680,0
+IHS.US,D,20240410,000000,3.48,3.52,3.39,3.47,290804,0
+IHS.US,D,20240411,000000,3.48,3.53,3.43,3.53,211603,0
+IHS.US,D,20240412,000000,3.53,3.56,3.35,3.35,359929,0
+IHS.US,D,20240415,000000,3.38,3.42,3.17,3.24,317489,0
+IHS.US,D,20240416,000000,3.2,3.225,3.1,3.16,301503,0
+IHS.US,D,20240417,000000,3.16,3.215,3.055,3.11,236606,0
+IHS.US,D,20240418,000000,3.12,3.28,3.06,3.26,170814,0
+IHS.US,D,20240419,000000,3.2,3.34,3.2,3.32,196825,0
+IHS.US,D,20240422,000000,3.35,3.445,3.31,3.35,219450,0
+IHS.US,D,20240423,000000,3.33,3.43,3.315,3.41,138682,0
+IHS.US,D,20240424,000000,3.4,3.46,3.345,3.45,218288,0
+IHS.US,D,20240425,000000,3.41,3.445,3.37,3.44,177371,0
+IHS.US,D,20240426,000000,3.44,3.54,3.44,3.53,156909,0
+IHS.US,D,20240429,000000,3.58,3.66,3.53,3.61,203499,0
+IHS.US,D,20240430,000000,3.58,3.645,3.57,3.59,363602,0
+IHS.US,D,20240501,000000,3.6,3.64,3.495,3.62,268294,0
+IHS.US,D,20240502,000000,3.64,3.84,3.585,3.81,351219,0
+IHS.US,D,20240503,000000,3.85,3.885,3.77,3.8,142236,0
+IHS.US,D,20240506,000000,3.81,3.83,3.62,3.77,344397,0
+IHS.US,D,20240507,000000,3.78,4.07,3.74,3.95,606055,0
+IHS.US,D,20240508,000000,3.93,3.935,3.83,3.89,316383,0
+IHS.US,D,20240509,000000,3.86,3.985,3.86,3.95,216099,0
+IHS.US,D,20240510,000000,3.94,4.045,3.655,3.75,442451,0
+IHS.US,D,20240513,000000,3.72,3.89,3.68,3.85,411656,0
+IHS.US,D,20240514,000000,3.47,3.64,3.1101,3.31,815315,0
+IHS.US,D,20240515,000000,3.39,3.42,3.1702,3.37,698835,0
+IHS.US,D,20240516,000000,3.37,3.47,3.245,3.39,396649,0
+IHS.US,D,20240517,000000,3.39,3.45,3.29,3.36,337789,0
+IHS.US,D,20240520,000000,3.37,3.46,3.34,3.35,278627,0
+IHS.US,D,20240521,000000,3.34,3.365,3.25,3.25,252450,0
+IHS.US,D,20240522,000000,3.25,3.2504,3.07,3.14,601117,0
+IHS.US,D,20240523,000000,3.14,3.2,3.09,3.18,237378,0
+IHS.US,D,20240524,000000,3.2,3.34,3.175,3.34,222617,0
+IHS.US,D,20240528,000000,3.35,3.42,3.2601,3.41,204414,0
+IHS.US,D,20240529,000000,3.38,3.385,3.3,3.34,245224,0
+IHS.US,D,20240530,000000,3.37,3.45,3.29,3.35,417102,0
+IHS.US,D,20240531,000000,3.34,3.65,3.34,3.65,289583,0
+IHS.US,D,20240603,000000,3.64,3.87,3.56,3.63,331709,0
+IHS.US,D,20240604,000000,3.58,3.615,3.46,3.56,174345,0
+IHS.US,D,20240605,000000,3.59,3.59,3.395,3.5,178457,0
+IHS.US,D,20240606,000000,3.47,3.54,3.4,3.43,180313,0
+IHS.US,D,20240607,000000,3.44,3.4764,3.34,3.39,155733,0
+IHS.US,D,20240610,000000,3.41,3.63,3.41,3.62,279393,0
+IHS.US,D,20240611,000000,3.61,3.65,3.4312,3.48,287860,0
+IHS.US,D,20240612,000000,3.54,3.57,3.44,3.44,257309,0
+IHS.US,D,20240613,000000,3.45,3.46,3.3,3.39,257473,0
+IHS.US,D,20240614,000000,3.39,3.4705,3.36,3.44,111227,0
+IHS.US,D,20240617,000000,3.4,3.44,3.2201,3.3,307380,0
+IHS.US,D,20240618,000000,3.25,3.46,3.17,3.45,661059,0
+IHS.US,D,20240620,000000,3.45,3.58,3.32,3.5,1401889,0
+IHS.US,D,20240621,000000,3.48,3.62,3.42,3.59,407541,0
+IHS.US,D,20240624,000000,3.58,3.605,3.49,3.49,128916,0
+IHS.US,D,20240625,000000,3.47,3.54,3.44,3.45,247800,0
+IHS.US,D,20240626,000000,3.44,3.44,3.31,3.35,208067,0
+IHS.US,D,20240627,000000,3.35,3.35,3.26,3.31,305953,0
+IHS.US,D,20240628,000000,3.37,3.44,3.19,3.2,349534,0
+IHS.US,D,20240701,000000,3.19,3.21,2.98,3.06,669170,0
+IHS.US,D,20240702,000000,3.06,3.06,2.895,2.96,469941,0
+IHS.US,D,20240703,000000,2.97,3.07,2.95,2.95,105319,0
+IHS.US,D,20240705,000000,2.95,3.07,2.93,3,273920,0
+IHS.US,D,20240708,000000,3.02,3.07,2.93,2.94,134704,0
+IHS.US,D,20240709,000000,2.94,2.94,2.83,2.9,698736,0
+IHS.US,D,20240710,000000,2.89,2.9499,2.81,2.92,263246,0
+IHS.US,D,20240711,000000,2.94,3,2.91,2.97,239350,0
+IHS.US,D,20240712,000000,2.97,3.04,2.95,2.98,311513,0
+IHS.US,D,20240715,000000,2.97,3.005,2.91,2.94,2013659,0
+IHS.US,D,20240716,000000,2.93,3.01,2.93,3.01,1197842,0
+IHS.US,D,20240717,000000,3.02,3.06,2.84,2.85,2337790,0
+IHS.US,D,20240718,000000,2.87,2.9,2.775,2.8,352932,0
+IHS.US,D,20240719,000000,2.8,2.925,2.78,2.87,172341,0
+IHS.US,D,20240722,000000,2.81,2.91,2.81,2.89,163045,0
+IHS.US,D,20240723,000000,2.89,2.96,2.86,2.89,392095,0
+IHS.US,D,20240724,000000,2.9,2.92,2.83,2.9,402759,0
+IHS.US,D,20240725,000000,2.92,3,2.74,2.76,1387379,0
+IHS.US,D,20240726,000000,2.83,3.01,2.83,3,337330,0
+IHS.US,D,20240729,000000,3.03,3.03,2.91,2.93,159028,0
+IHS.US,D,20240730,000000,2.91,2.95,2.82,2.84,204363,0
+IHS.US,D,20240731,000000,2.86,2.89,2.79,2.83,806395,0
+IHS.US,D,20240801,000000,2.8,2.81,2.69,2.8,463016,0
+IHS.US,D,20240802,000000,2.75,2.81,2.65,2.81,572630,0
+IHS.US,D,20240805,000000,2.69,2.72,2.56,2.65,250223,0
+IHS.US,D,20240806,000000,2.65,2.675,2.57,2.57,203700,0
+IHS.US,D,20240807,000000,2.58,3.3,2.565,3,3995771,0
+IHS.US,D,20240808,000000,3,3.14,2.85,2.99,4259077,0
+IHS.US,D,20240809,000000,2.98,3.01,2.87,2.9,441071,0
+IHS.US,D,20240812,000000,2.9,2.9,2.77,2.8,973693,0
+IHS.US,D,20240813,000000,2.8,3.28,2.7,3.28,1989301,0
+IHS.US,D,20240814,000000,3.23,3.3,3.123,3.26,468529,0
+IHS.US,D,20240815,000000,3.25,3.46,3.19,3.43,355518,0
+IHS.US,D,20240816,000000,3.4,3.61,3.38,3.48,388753,0
+IHS.US,D,20240819,000000,3.56,3.585,3.37,3.56,298373,0
+IHS.US,D,20240820,000000,3.54,3.58,3.49,3.5,246627,0
+IHS.US,D,20240821,000000,3.5,3.63,3.5,3.61,371998,0
+IHS.US,D,20240822,000000,3.53,3.64,3.49,3.58,338218,0
+IHS.US,D,20240823,000000,3.61,3.72,3.5805,3.6,240040,0
+IHS.US,D,20240826,000000,3.58,3.675,3.51,3.53,260418,0
+IHS.US,D,20240827,000000,3.53,3.53,3.38,3.46,152992,0
+IHS.US,D,20240828,000000,3.46,3.48,3.37,3.41,165724,0
+IHS.US,D,20240829,000000,3.42,3.43,3.31,3.32,111161,0
+IHS.US,D,20240830,000000,3.32,3.38,3.27,3.29,201442,0
+IHS.US,D,20240903,000000,3.28,3.3,3.125,3.14,255459,0
+IHS.US,D,20240904,000000,3.14,3.25,3.07,3.16,230543,0
+IHS.US,D,20240905,000000,3.18,3.2,3.06,3.19,211250,0
+IHS.US,D,20240906,000000,3.16,3.16,3,3.05,146532,0
+IHS.US,D,20240909,000000,3.03,3.14,3.01,3.02,160093,0
+IHS.US,D,20240910,000000,3.02,3.1,2.98,3.07,260779,0
+IHS.US,D,20240911,000000,3.07,3.29,2.97,3.21,263688,0
+IHS.US,D,20240912,000000,3.22,3.22,3.11,3.12,140139,0
+IHS.US,D,20240913,000000,3.15,3.1571,3.05,3.09,215733,0
+IHS.US,D,20240916,000000,3.08,3.13,3,3.1,190049,0
+IHS.US,D,20240917,000000,3.12,3.14,3.05,3.08,214806,0
+IHS.US,D,20240918,000000,3.1,3.13,3.05,3.06,230249,0
+IHS.US,D,20240919,000000,3.1,3.1,3.03,3.04,199528,0
+IHS.US,D,20240920,000000,3,3.07,2.895,2.98,288622,0
+IHS.US,D,20240923,000000,2.99,3.095,2.92,3.04,258839,0
+IHS.US,D,20240924,000000,3.06,3.19,3.03,3.18,224120,0
+IHS.US,D,20240925,000000,3.15,3.15,3.05,3.08,150522,0
+IHS.US,D,20240926,000000,3.15,3.15,3.02,3.09,215723,0
+IHS.US,D,20240927,000000,3.1,3.2,3.08,3.09,225057,0
+IHS.US,D,20240930,000000,3.03,3.09,2.97,2.99,467915,0
+IHS.US,D,20241001,000000,3,3.06,2.96,3.02,337616,0
+IHS.US,D,20241002,000000,3.01,3.11,2.85,3.1,292506,0
+IHS.US,D,20241003,000000,3.11,3.11,3.02,3.08,177563,0
+IHS.US,D,20241004,000000,3.07,3.18,3.06,3.18,292836,0
+IHS.US,D,20241007,000000,3.15,3.17,3.07,3.13,207832,0
+IHS.US,D,20241008,000000,3.09,3.11,3.03,3.05,260518,0
+IHS.US,D,20241009,000000,3.03,3.06,3,3.01,221887,0
+IHS.US,D,20241010,000000,3,3.01,2.89,2.96,265358,0
+IHS.US,D,20241011,000000,2.94,3.03,2.93,3.02,174834,0
+IHS.US,D,20241014,000000,3.03,3.0495,2.99,3.02,148280,0
+IHS.US,D,20241015,000000,3.01,3.07,2.99,3.04,178229,0
+IHS.US,D,20241016,000000,3.06,3.13,3.02,3.02,179624,0
+IHS.US,D,20241017,000000,3.01,3.04,3,3,216994,0
+IHS.US,D,20241018,000000,3.01,3.12,3,3.08,150722,0
+IHS.US,D,20241021,000000,3.06,3.08,3,3.03,145010,0
+IHS.US,D,20241022,000000,3.03,3.0717,3,3.05,188349,0
+IHS.US,D,20241023,000000,3.05,3.06,2.99,2.99,178704,0
+IHS.US,D,20241024,000000,3,3.01,2.9,2.96,247273,0
+IHS.US,D,20241025,000000,2.95,3.02,2.95,3,154211,0
+IHS.US,D,20241028,000000,3.02,3.04,2.98,2.98,174419,0
+IHS.US,D,20241029,000000,2.96,3.01,2.89,3,257051,0
+IHS.US,D,20241030,000000,3.01,3.05,2.955,2.98,232886,0
+IHS.US,D,20241031,000000,3,3.02,2.94,2.95,330871,0
+IHS.US,D,20241101,000000,3,3,2.67,2.82,713948,0
+IHS.US,D,20241104,000000,2.79,2.93,2.78,2.93,383915,0
+IHS.US,D,20241105,000000,2.9,3.01,2.88,2.99,238914,0
+IHS.US,D,20241106,000000,3.01,3.02,2.93,2.98,309235,0
+IHS.US,D,20241107,000000,2.96,2.99,2.825,2.84,272502,0
+IHS.US,D,20241108,000000,2.85,2.87,2.735,2.8,373454,0
+IHS.US,D,20241111,000000,2.78,2.85,2.73,2.77,258959,0
+IHS.US,D,20241112,000000,2.895,2.94,2.44,2.64,933234,0
+IHS.US,D,20241113,000000,2.66,2.738,2.57,2.58,432142,0
+IHS.US,D,20241114,000000,2.54,2.67,2.53,2.6,344279,0
+IHS.US,D,20241115,000000,2.6,2.695,2.565,2.64,355498,0
+IHS.US,D,20241118,000000,2.64,2.81,2.61,2.8,350335,0
+IHS.US,D,20241119,000000,2.77,2.84,2.73,2.8,304792,0
+IHS.US,D,20241120,000000,2.74,2.84,2.73,2.79,418675,0
+IHS.US,D,20241121,000000,2.81,2.89,2.71,2.87,412669,0
+IHS.US,D,20241122,000000,2.9,2.99,2.83,2.96,420583,0
+IHS.US,D,20241125,000000,2.92,3.21,2.92,3.19,557029,0
+IHS.US,D,20241126,000000,3.18,3.245,3.1,3.13,358824,0
+IHS.US,D,20241127,000000,3.15,3.29,3.12,3.26,319280,0
+IHS.US,D,20241129,000000,3.265,3.29,3.1,3.25,181215,0
+IHS.US,D,20241202,000000,3.24,3.29,3.17,3.25,699973,0
+IHS.US,D,20241203,000000,3.255,3.28,3.185,3.25,536718,0
+IHS.US,D,20241204,000000,3.245,3.345,3.23,3.23,565810,0
+IHS.US,D,20241205,000000,3.2,3.31,3.15,3.3,649337,0
+IHS.US,D,20241206,000000,3.29,3.35,3.2,3.29,578538,0
+IHS.US,D,20241209,000000,3.32,3.55,3.29,3.36,577993,0
+IHS.US,D,20241210,000000,3.38,3.38,3.23,3.28,564362,0
+IHS.US,D,20241211,000000,3.24,3.385,3.185,3.33,1045533,0
+IHS.US,D,20241212,000000,3.3,3.3388,3.22,3.26,494391,0
+IHS.US,D,20241213,000000,3.24,3.33,3.16,3.24,570668,0
+IHS.US,D,20241216,000000,3.24,3.29,3.21,3.23,342723,0
+IHS.US,D,20241217,000000,3.23,3.27,3.16,3.27,283117,0
+IHS.US,D,20241218,000000,3.2696,3.2696,3.13,3.15,437328,0
+IHS.US,D,20241219,000000,3.11,3.14,2.955,3.08,806700,0
+IHS.US,D,20241220,000000,3.1,3.29,3.03,3.23,297289,0
+IHS.US,D,20241223,000000,3.16,3.2,3.03,3.12,449280,0
+IHS.US,D,20241224,000000,3.07,3.0975,3.01,3.04,117211,0
+IHS.US,D,20241226,000000,3,3.03,2.96,2.97,264605,0
+IHS.US,D,20241227,000000,2.95,3.01,2.905,3,231536,0
+IHS.US,D,20241230,000000,2.91,3,2.91,2.93,211584,0
+IHS.US,D,20241231,000000,2.9,2.958,2.9,2.92,149414,0
+IHS.US,D,20250102,000000,2.9,3.25,2.9,3.18,874256,0
+IHS.US,D,20250103,000000,3.2,3.48,3.15,3.37,450623,0
+IHS.US,D,20250106,000000,3.4,3.51,3.34,3.38,795053,0
+IHS.US,D,20250107,000000,3.38,3.47,3.27,3.35,397641,0
+IHS.US,D,20250108,000000,3.31,3.37,3.18,3.23,234821,0
+IHS.US,D,20250110,000000,3.16,3.19,3.01,3.14,350373,0
+IHS.US,D,20250113,000000,3.155,3.155,3.03,3.03,272416,0
+IHS.US,D,20250114,000000,3.04,3.1,3.02,3.07,160304,0
+IHS.US,D,20250115,000000,3.08,3.16,3.08,3.1,114861,0
+IHS.US,D,20250116,000000,3.09,3.215,3.06,3.19,189799,0
+IHS.US,D,20250117,000000,3.195,3.26,3.14,3.21,183936,0
+IHS.US,D,20250121,000000,3.24,3.48,3.2,3.45,394620,0
+IHS.US,D,20250122,000000,3.43,3.52,3.27,3.51,943093,0
+IHS.US,D,20250123,000000,3.47,3.9,3.47,3.75,566516,0
+IHS.US,D,20250124,000000,3.72,3.77,3.6,3.74,218919,0
+IHS.US,D,20250127,000000,3.705,3.74,3.445,3.54,465525,0
+IHS.US,D,20250128,000000,3.475,3.54,3.39,3.45,321925,0
+IHS.US,D,20250129,000000,3.4499,3.495,3.41,3.44,221409,0
+IHS.US,D,20250130,000000,3.42,3.57,3.41,3.47,259007,0
+IHS.US,D,20250131,000000,3.5099,3.52,3.27,3.28,1737045,0
+IHS.US,D,20250203,000000,3.27,3.62,3.23,3.57,494013,0
+IHS.US,D,20250204,000000,3.63,3.77,3.525,3.56,684058,0
+IHS.US,D,20250205,000000,3.59,3.78,3.56,3.76,234530,0
+IHS.US,D,20250206,000000,3.75,3.77,3.63,3.71,200156,0
+IHS.US,D,20250207,000000,3.66,3.81,3.63,3.79,183865,0
+IHS.US,D,20250210,000000,3.81,4,3.81,3.99,361572,0
+IHS.US,D,20250211,000000,3.9362,3.96,3.8237,3.91,199076,0
+IHS.US,D,20250212,000000,3.85,3.96,3.81,3.94,180181,0
+IHS.US,D,20250213,000000,3.95,4.09,3.94,4.08,257365,0
+IHS.US,D,20250214,000000,4.1,4.1912,3.95,3.95,359650,0
+IHS.US,D,20250218,000000,3.952,4.015,3.9,3.95,198341,0
+IHS.US,D,20250219,000000,3.95,3.95,3.845,3.87,113806,0
+IHS.US,D,20250220,000000,3.86,3.895,3.76,3.83,231503,0
+IHS.US,D,20250221,000000,3.81,3.85,3.75,3.8,116290,0
+IHS.US,D,20250224,000000,3.795,3.88,3.72,3.8,126868,0
+IHS.US,D,20250225,000000,3.82,3.85,3.69,3.74,250459,0
+IHS.US,D,20250226,000000,3.73,3.81,3.72,3.75,197160,0
+IHS.US,D,20250227,000000,3.76,3.81,3.63,3.65,182039,0
+IHS.US,D,20250228,000000,3.61,3.67,3.555,3.65,213065,0
+IHS.US,D,20250303,000000,3.7,3.79,3.58,3.62,324728,0
+IHS.US,D,20250304,000000,3.63,3.64,3.4,3.54,663142,0
+IHS.US,D,20250305,000000,3.555,3.64,3.48,3.56,363039,0
+IHS.US,D,20250306,000000,3.51,3.615,3.5,3.5,170964,0
+IHS.US,D,20250307,000000,3.54,3.64,3.46,3.56,162105,0
+IHS.US,D,20250310,000000,3.62,3.73,3.41,3.44,471588,0
+IHS.US,D,20250311,000000,3.47,3.68,3.43,3.67,273378,0
+IHS.US,D,20250312,000000,3.65,3.71,3.51,3.67,319953,0
+IHS.US,D,20250313,000000,3.7,3.805,3.69,3.71,129569,0
+IHS.US,D,20250314,000000,3.75,3.85,3.74,3.78,195521,0
+IHS.US,D,20250317,000000,3.825,3.94,3.81,3.91,578992,0
+IHS.US,D,20250318,000000,4.07,4.85,4.05,4.43,2724539,0
+IHS.US,D,20250319,000000,4.41,4.65,4.41,4.52,1228728,0
+IHS.US,D,20250320,000000,4.52,4.915,4.49,4.7,1245482,0
+IHS.US,D,20250321,000000,4.7,5.27,4.7,5.25,2521141,0
+IHS.US,D,20250324,000000,5.675,5.75,5.0101,5.34,1452100,0
+IHS.US,D,20250325,000000,5.44,5.4662,5.2504,5.35,925530,0
+IHS.US,D,20250326,000000,5.25,5.38,5.16,5.25,701811,0
+IHS.US,D,20250327,000000,5.26,5.42,5.18,5.37,766278,0
+IHS.US,D,20250328,000000,5.37,5.38,5.17,5.32,702478,0
+IHS.US,D,20250331,000000,5.27,5.3,5.07,5.22,1104097,0
+IHS.US,D,20250401,000000,5.23,5.3171,5.18,5.21,552952,0
+IHS.US,D,20250402,000000,5.165,5.31,5.12,5.29,420387,0
+IHS.US,D,20250403,000000,5.1594,5.2181,5.12,5.16,348943,0
+IHS.US,D,20250404,000000,5.1,5.1,4.57,4.71,722066,0
+IHS.US,D,20250407,000000,4.58,4.805,4.3,4.4,958199,0
+IHS.US,D,20250408,000000,4.52,4.6,4.26,4.36,502267,0
+IHS.US,D,20250409,000000,4.3936,4.61,4.205,4.61,480185,0
+IHS.US,D,20250410,000000,4.54,4.69,4.45,4.57,431132,0
+IHS.US,D,20250411,000000,4.567,4.625,4.495,4.6,240879,0
+IHS.US,D,20250414,000000,4.62,4.93,4.62,4.91,359100,0
+IHS.US,D,20250415,000000,4.9,5.095,4.8582,5.06,344028,0
+IHS.US,D,20250416,000000,5.06,5.13,4.99,5.09,412875,0
+IHS.US,D,20250417,000000,5.02,5.14,4.92,4.94,504631,0
+IHS.US,D,20250421,000000,4.94,5.02,4.73,4.78,424951,0
+IHS.US,D,20250422,000000,4.84,4.9,4.77,4.79,362998,0
+IHS.US,D,20250423,000000,4.865,4.865,4.675,4.72,373087,0
+IHS.US,D,20250424,000000,4.75,4.91,4.71,4.83,389574,0
+IHS.US,D,20250425,000000,4.85,4.85,4.69,4.79,303706,0
+IHS.US,D,20250428,000000,4.84,4.968,4.75,4.88,522306,0
+IHS.US,D,20250429,000000,4.88,5,4.79,4.95,762503,0
+IHS.US,D,20250430,000000,4.9,4.95,4.82,4.9,610713,0
+IHS.US,D,20250501,000000,4.93,5.07,4.91,4.97,1219413,0
+IHS.US,D,20250502,000000,5.02,5.09,4.85,4.9,785576,0
+IHS.US,D,20250505,000000,4.935,5.0575,4.87,4.96,961570,0
+IHS.US,D,20250506,000000,4.925,5.49,4.87,5.44,4090655,0
+IHS.US,D,20250507,000000,5.4,5.97,5.36,5.94,3161112,0
+IHS.US,D,20250508,000000,5.9865,6,5.7,5.71,1253218,0
+IHS.US,D,20250509,000000,5.75,5.75,5.63,5.7,790141,0
+IHS.US,D,20250512,000000,5.835,6.01,5.72,5.97,1444225,0
+IHS.US,D,20250513,000000,5.97,6.11,5.9,6.07,1155907,0
+IHS.US,D,20250514,000000,6.068,6.15,5.93,6.13,1139137,0
+IHS.US,D,20250515,000000,6.09,6.17,6,6.15,1154358,0
+IHS.US,D,20250516,000000,6.11,6.3,6.03,6.28,852892,0
+IHS.US,D,20250519,000000,6.23,6.28,6.04,6.25,1372275,0
+IHS.US,D,20250520,000000,6.28,6.3,5.36,5.56,2869690,0
+IHS.US,D,20250521,000000,5.64,5.67,5.25,5.4,2054902,0
+IHS.US,D,20250522,000000,5.3699,5.5399,5.27,5.5,968519,0
+IHS.US,D,20250523,000000,5.485,5.495,5.33,5.38,558874,0
+IHS.US,D,20250527,000000,5.5,5.59,5.3905,5.49,1864876,0
+IHS.US,D,20250528,000000,5.49,5.49,5.1,5.22,1855644,0
+IHS.US,D,20250529,000000,5.3,5.51,5.22,5.43,1042607,0
+IHS.US,D,20250530,000000,5.495,5.555,5.38,5.55,967566,0
+IHS.US,D,20250602,000000,5.57,5.805,5.45,5.79,1711667,0
+IHS.US,D,20250603,000000,5.7207,5.76,5.57,5.63,1087804,0
+IHS.US,D,20250604,000000,5.63,5.79,5.5701,5.73,848993,0
+IHS.US,D,20250605,000000,5.75,5.77,5.55,5.69,755802,0
+IHS.US,D,20250606,000000,5.68,5.7296,5.62,5.64,463170,0
+IHS.US,D,20250609,000000,5.65,5.9,5.6,5.82,1062814,0
+IHS.US,D,20250610,000000,5.83,5.9,5.75,5.85,753025,0
+IHS.US,D,20250611,000000,5.85,5.89,5.73,5.73,502083,0
+IHS.US,D,20250612,000000,5.75,5.96,5.6701,5.96,657021,0
+IHS.US,D,20250613,000000,5.842,5.895,5.5,5.63,818625,0
+IHS.US,D,20250616,000000,5.65,5.915,5.63,5.88,799007,0
+IHS.US,D,20250617,000000,5.85,5.86,5.7109,5.74,374036,0
+IHS.US,D,20250618,000000,5.74,5.85,5.69,5.75,515598,0
+IHS.US,D,20250620,000000,5.75,5.79,5.66,5.77,1323465,0
+IHS.US,D,20250623,000000,5.67,5.675,5.53,5.61,846988,0
+IHS.US,D,20250624,000000,5.6209,5.81,5.59,5.75,711142,0
+IHS.US,D,20250625,000000,5.75,5.79,5.635,5.67,497826,0
+IHS.US,D,20250626,000000,5.65,5.65,5.45,5.45,676626,0
+IHS.US,D,20250627,000000,5.5,5.56,5.4,5.56,713186,0
+IHS.US,D,20250630,000000,5.57,5.6,5.495,5.56,541874,0
+IHS.US,D,20250701,000000,5.56,6.43,5.53,6.34,2723433,0
+IHS.US,D,20250702,000000,6.3,6.3,5.781,5.8,2068757,0
+IHS.US,D,20250703,000000,5.8,6.04,5.8,6.03,1098967,0
+IHS.US,D,20250707,000000,5.9541,6.0125,5.88,5.95,790377,0
+IHS.US,D,20250708,000000,5.938,6.27,5.92,6.26,1003160,0
+IHS.US,D,20250709,000000,6.255,6.255,6.06,6.06,661989,0
+IHS.US,D,20250710,000000,6.05,6.155,6.03,6.1,624076,0
+IHS.US,D,20250711,000000,6.09,6.1,5.89,5.96,565595,0
+IHS.US,D,20250714,000000,5.93,6.155,5.93,6.04,748962,0
+IHS.US,D,20250715,000000,6,6.14,5.97,6.03,625753,0
+IHS.US,D,20250716,000000,6.04,6.16,5.96,6.13,724197,0
+IHS.US,D,20250717,000000,6.09,6.19,6.0663,6.09,878233,0
+IHS.US,D,20250718,000000,6.11,6.11,5.86,5.89,1236901,0
+IHS.US,D,20250721,000000,5.95,6.065,5.92,6.03,843204,0
+IHS.US,D,20250722,000000,6.1,6.24,6.07,6.1,379876,0
+IHS.US,D,20250723,000000,6.03,6.14,6.01,6.1,444286,0
+IHS.US,D,20250724,000000,6.085,6.24,6.07,6.2,432917,0
+IHS.US,D,20250725,000000,6.2,6.2,6.01,6.16,421334,0
+IHS.US,D,20250728,000000,6.18,6.45,6.1,6.37,1076196,0
+IHS.US,D,20250729,000000,6.3412,6.47,6.33,6.47,469859,0
+IHS.US,D,20250730,000000,6.45,6.495,6.28,6.37,602176,0
+IHS.US,D,20250731,000000,6.39,6.5496,6.3727,6.5,578194,0
+IHS.US,D,20250801,000000,6.43,6.54,6.23,6.49,627892,0
+IHS.US,D,20250804,000000,6.49,6.67,6.42,6.67,536422,0
+IHS.US,D,20250805,000000,6.65,6.71,6.3208,6.43,703991,0
+IHS.US,D,20250806,000000,6.41,6.45,6.35,6.35,483751,0
+IHS.US,D,20250807,000000,6.41,6.635,6.38,6.59,519106,0
+IHS.US,D,20250808,000000,6.605,6.71,6.5773,6.65,420635,0
+IHS.US,D,20250811,000000,6.625,6.79,6.6104,6.74,949243,0
+IHS.US,D,20250812,000000,6.51,7.405,6.28,7.31,1638276,0
+IHS.US,D,20250813,000000,7.3,7.32,6.79,6.86,892496,0
+IHS.US,D,20250814,000000,6.86,6.99,6.74,6.96,494035,0
+IHS.US,D,20250815,000000,7.018,7.12,6.87,7.04,478987,0
+IHS.US,D,20250818,000000,7.14,7.1443,6.895,6.92,797779,0
+IHS.US,D,20250819,000000,6.925,6.925,6.78,6.81,574934,0
+IHS.US,D,20250820,000000,6.8315,6.8315,6.6603,6.74,642361,0
+IHS.US,D,20250821,000000,6.73,7.085,6.71,6.98,771114,0
+IHS.US,D,20250822,000000,7.015,7.17,6.95,7.09,435651,0
+IHS.US,D,20250825,000000,7.13,7.52,7.09,7.43,696338,0
+IHS.US,D,20250826,000000,7.46,7.46,7.24,7.33,633380,0
+IHS.US,D,20250827,000000,7.26,7.3,7.15,7.23,407667,0
+IHS.US,D,20250828,000000,7.25,7.33,7.12,7.26,372145,0
+IHS.US,D,20250829,000000,7.18,7.29,7.17,7.25,399335,0
+IHS.US,D,20250902,000000,7.22,7.24,6.92,7.18,483669,0
+IHS.US,D,20250903,000000,7.1896,7.43,7.18,7.23,342566,0
+IHS.US,D,20250904,000000,7.1809,7.24,7.135,7.2,234059,0
+IHS.US,D,20250905,000000,7.18,7.3651,7.11,7.27,413018,0
+IHS.US,D,20250908,000000,7.28,7.43,7.21,7.38,451201,0
+IHS.US,D,20250909,000000,7.4,7.4,7.19,7.22,496113,0
+IHS.US,D,20250910,000000,7.23,7.335,7.2,7.2,207711,0
+IHS.US,D,20250911,000000,7.2,7.36,7.13,7.33,488638,0
+IHS.US,D,20250912,000000,7.32,7.66,7.2401,7.61,829648,0
+IHS.US,D,20250915,000000,7.58,7.61,7.13,7.17,783033,0
+IHS.US,D,20250916,000000,7.29,7.29,6.88,6.99,729491,0
+IHS.US,D,20250917,000000,6.99,7.06,6.9,6.92,465078,0
+IHS.US,D,20250918,000000,6.93,6.955,6.8,6.92,358107,0
+IHS.US,D,20250919,000000,6.94,6.949,6.79,6.84,990428,0
+IHS.US,D,20250922,000000,6.77,7.01,6.68,6.95,652861,0
+IHS.US,D,20250923,000000,6.92,6.95,6.735,6.84,359132,0
+IHS.US,D,20250924,000000,6.82,6.85,6.72,6.73,354596,0
+IHS.US,D,20250925,000000,6.7,6.83,6.64,6.71,259796,0
+IHS.US,D,20250926,000000,6.72,6.76,6.63,6.67,251428,0
+IHS.US,D,20250929,000000,6.71,6.75,6.57,6.68,429271,0
+IHS.US,D,20250930,000000,6.75,7.05,6.7305,6.82,879039,0
+IHS.US,D,20251001,000000,6.82,6.94,6.73,6.91,566443,0
+IHS.US,D,20251002,000000,6.8237,6.9,6.75,6.79,268422,0
+IHS.US,D,20251003,000000,6.85,6.85,6.72,6.73,291215,0
+IHS.US,D,20251006,000000,6.73,6.851,6.66,6.68,472573,0
+IHS.US,D,20251007,000000,6.7,6.81,6.665,6.74,293075,0
+IHS.US,D,20251008,000000,6.855,6.9441,6.7726,6.86,414036,0
+IHS.US,D,20251009,000000,6.86,6.88,6.69,6.71,255815,0
+IHS.US,D,20251010,000000,6.7205,6.78,6.38,6.43,519428,0
+IHS.US,D,20251013,000000,6.48,6.64,6.48,6.52,361532,0
+IHS.US,D,20251014,000000,6.5,6.65,6.4303,6.6,343793,0
+IHS.US,D,20251015,000000,6.585,6.7,6.56,6.68,333871,0
+IHS.US,D,20251016,000000,6.7402,6.895,6.7201,6.79,412317,0
+IHS.US,D,20251017,000000,6.72,6.74,6.59,6.65,245715,0
+IHS.US,D,20251020,000000,6.62,6.73,6.57,6.69,328215,0
+IHS.US,D,20251021,000000,6.64,6.74,6.61,6.64,260032,0
+IHS.US,D,20251022,000000,6.63,6.63,6.48,6.54,368851,0
+IHS.US,D,20251023,000000,6.63,6.74,6.59,6.72,278762,0
+IHS.US,D,20251024,000000,6.7002,6.815,6.64,6.78,404415,0
+IHS.US,D,20251027,000000,6.82,6.86,6.7535,6.84,207271,0
+IHS.US,D,20251028,000000,6.85,7,6.75,6.95,527238,0
+IHS.US,D,20251029,000000,6.96,7,6.77,6.83,350600,0
+IHS.US,D,20251030,000000,6.864,6.864,6.64,6.67,219345,0
+IHS.US,D,20251031,000000,6.63,6.9,6.6,6.85,393827,0
+IHS.US,D,20251103,000000,6.75,6.79,6.475,6.58,473322,0
+IHS.US,D,20251104,000000,6.69,6.745,6.47,6.64,370089,0
+IHS.US,D,20251105,000000,6.555,6.67,6.52,6.63,336261,0
+IHS.US,D,20251106,000000,6.61,6.61,6.34,6.41,393730,0
+IHS.US,D,20251107,000000,6.42,6.62,6.370002,6.61,296657,0
+IHS.US,D,20251110,000000,6.585,6.68,6.505,6.52,304176,0
+IHS.US,D,20251111,000000,6.47,6.82,6.47,6.73,514076,0
+IHS.US,D,20251112,000000,7.57,8,6.78,6.88,2127772,0
+IHS.US,D,20251113,000000,6.79,6.792,6.225,6.43,1361037,0
+IHS.US,D,20251114,000000,6.04,6.41,5.71,6.24,1403074,0
+IHS.US,D,20251117,000000,6.22,6.33,6.1,6.25,673989,0
+IHS.US,D,20251118,000000,6.2201,6.375,6.07,6.35,770151,0
+IHS.US,D,20251119,000000,6.32,6.46,6.27,6.33,972650,0
+IHS.US,D,20251120,000000,6.39,6.56,6.26,6.3,998030,0
+IHS.US,D,20251121,000000,6.26,6.38,6.222,6.28,878838,0
+IHS.US,D,20251124,000000,6.33,6.72,6.25,6.7,951827,0
+IHS.US,D,20251125,000000,6.7,6.79,6.62,6.72,688963,0
+IHS.US,D,20251126,000000,6.74,7,6.73,6.87,814170,0
+IHS.US,D,20251128,000000,6.87,7.1,6.84,7.1,581222,0
+IHS.US,D,20251201,000000,7.02,7.175,6.86,7.09,775514,0
+IHS.US,D,20251202,000000,7,7.11,6.93,6.99,880923,0
+IHS.US,D,20251203,000000,6.97,7.1,6.925,7.1,591303,0
+IHS.US,D,20251204,000000,7.13,7.48,7.07,7.33,3891101,0
+IHS.US,D,20251205,000000,7.425,7.66,7.425,7.51,988768,0
+IHS.US,D,20251208,000000,7.575,7.575,7.43,7.48,677137,0
+IHS.US,D,20251209,000000,7.48,7.5775,7.46,7.52,913252,0
+IHS.US,D,20251210,000000,7.5,7.795,7.45,7.75,1015248,0
+IHS.US,D,20251211,000000,7.7945,7.96,7.66,7.72,1055656,0
+IHS.US,D,20251212,000000,7.68,7.75,7.33,7.35,1231375,0
+IHS.US,D,20251215,000000,7.47,7.49,7.34,7.37,1122816,0
+IHS.US,D,20251216,000000,7.37,7.42,7.19,7.27,457412,0
+IHS.US,D,20251217,000000,7.37,7.37,7.075,7.11,914804,0
+IHS.US,D,20251218,000000,7.17,7.44,7.17,7.42,1252404,0
+IHS.US,D,20251219,000000,7.43,7.525,7.25,7.34,962763,0
+IHS.US,D,20251222,000000,7.37,7.46,7.21,7.21,658252,0
+IHS.US,D,20251223,000000,7.21,7.24,7.08,7.24,575069,0
+IHS.US,D,20251224,000000,7.18,7.28,7.18,7.25,242481,0
+IHS.US,D,20251226,000000,7.26,7.3,7.19,7.28,395226,0
+IHS.US,D,20251229,000000,7.22,7.4,7.18,7.28,611826,0
+IHS.US,D,20251230,000000,7.315,7.505,7.27,7.47,762689,0
+IHS.US,D,20251231,000000,7.43,7.58,7.43,7.46,957656,0
+IHS.US,D,20260102,000000,7.5,7.54,7.34,7.35,1092793,0
+IHS.US,D,20260105,000000,7.4,7.4786,7.09,7.23,915774,0
+IHS.US,D,20260106,000000,7.24,7.485,7.24,7.43,1798010,0
+IHS.US,D,20260107,000000,7.45,7.72,7.37,7.64,2116926,0
+IHS.US,D,20260108,000000,7.61,7.81,7.52,7.72,1873818,0
+IHS.US,D,20260109,000000,7.62,7.72,7.53,7.57,728968,0
+IHS.US,D,20260112,000000,7.56,7.6,7.34,7.6,975455,0
+IHS.US,D,20260113,000000,7.54,8.21,7.54,8.04,2846270,0
+IHS.US,D,20260114,000000,8,8.012,7.5,7.56,1468520,0
+IHS.US,D,20260115,000000,7.5964,7.66,7.41,7.42,929370,0
+IHS.US,D,20260116,000000,7.485,7.67,7.485,7.58,1080827,0
+IHS.US,D,20260120,000000,7.3845,7.515,7.31,7.48,1674345,0
+IHS.US,D,20260121,000000,7.5,7.68,7.4831,7.68,1691283,0
+IHS.US,D,20260122,000000,7.75,7.955,7.66,7.91,1047574,0
+IHS.US,D,20260123,000000,7.84,7.87,7.61,7.69,873936,0
+IHS.US,D,20260126,000000,7.66,7.87,7.66,7.82,1157146,0
+IHS.US,D,20260127,000000,7.86,7.99,7.77,7.92,906886,0
+IHS.US,D,20260128,000000,7.94,8.01,7.77,7.95,1164820,0
+IHS.US,D,20260129,000000,8.01,8.1157,7.88,8,657171,0
+IHS.US,D,20260130,000000,7.97,8.15,7.865,7.99,950778,0
+IHS.US,D,20260202,000000,7.99,8.795,7.95,8.73,1778592,0
+IHS.US,D,20260203,000000,8.91,8.95,8.46,8.64,1675842,0
+IHS.US,D,20260204,000000,8.66,8.67,8.13,8.23,924364,0
+IHS.US,D,20260205,000000,8.08,8.12,7.78,7.83,1207040,0
+IHS.US,D,20260206,000000,7.9,8.29,7.895,8.22,1184869,0
+IHS.US,D,20260209,000000,8.27,8.58,8.18,8.53,1539437,0
+IHS.US,D,20260210,000000,8.53,8.6,8.32,8.33,1103006,0
+IHS.US,D,20260211,000000,8.42,8.46,8.17,8.44,1022102,0
+IHS.US,D,20260212,000000,8.47,8.738,8.235,8.28,1364371,0
+IHS.US,D,20260213,000000,8.23,8.38,8.12,8.29,559385,0
+IHS.US,D,20260217,000000,8.23,8.3,8.06,8.1,2664605,0
+IHS.US,D,20260218,000000,8,8,7.9201,8,6955191,0
diff --git a/daily/us/nyse stocks/1/iqv.us.txt b/daily/us/nyse stocks/1/iqv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc6bc05c1b15d37fb6065dd2967649f227fca0b4
--- /dev/null
+++ b/daily/us/nyse stocks/1/iqv.us.txt	
@@ -0,0 +1,3215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IQV.US,D,20130509,000000,43.76,44.33,42,42.11,19153386,0
+IQV.US,D,20130510,000000,42.26,42.97,41.78,42.39,2969690,0
+IQV.US,D,20130513,000000,42.3,43.37,42.3,43.32,1042944,0
+IQV.US,D,20130514,000000,44.24,44.75,43.9,44.43,2050463,0
+IQV.US,D,20130515,000000,45.2,45.74,44.85,45.5,2380672,0
+IQV.US,D,20130516,000000,46.28,46.5,45.6,45.85,1244801,0
+IQV.US,D,20130517,000000,46.13,46.21,45.35,45.52,920549,0
+IQV.US,D,20130520,000000,45.45,45.73,45.26,45.38,535723,0
+IQV.US,D,20130521,000000,45,45.3,44.41,45.05,668815,0
+IQV.US,D,20130522,000000,45.14,45.38,44.11,44.65,913169,0
+IQV.US,D,20130523,000000,44.02,45.15,44.01,45,881515,0
+IQV.US,D,20130524,000000,44.97,45.1,44.83,45.03,387111,0
+IQV.US,D,20130528,000000,45.73,45.81,44.05,45.43,719405,0
+IQV.US,D,20130529,000000,45.43,45.65,44.13,44.47,311096,0
+IQV.US,D,20130530,000000,44.5,44.5,44.01,44.25,298595,0
+IQV.US,D,20130531,000000,44.12,44.45,44.04,44.04,154903,0
+IQV.US,D,20130603,000000,44.02,44.58,43.8,44.58,393978,0
+IQV.US,D,20130604,000000,44.48,44.7,43.06,43.19,576710,0
+IQV.US,D,20130605,000000,43,43.19,42.71,42.85,967603,0
+IQV.US,D,20130606,000000,42.71,43.26,42.68,43.23,531075,0
+IQV.US,D,20130607,000000,43.41,43.76,42.72,42.97,471574,0
+IQV.US,D,20130610,000000,43.03,43.64,42.96,43.64,808336,0
+IQV.US,D,20130611,000000,43.21,44.9,43.03,43.95,329868,0
+IQV.US,D,20130612,000000,43.75,44.05,42.89,43,531418,0
+IQV.US,D,20130613,000000,42.85,43.09,42.53,42.9,500038,0
+IQV.US,D,20130614,000000,43,43.2,42.79,43.09,265257,0
+IQV.US,D,20130617,000000,43.3,43.62,42.55,43.53,472046,0
+IQV.US,D,20130618,000000,44,44.25,43.65,43.89,534571,0
+IQV.US,D,20130619,000000,43.66,44.19,43.01,43.79,343008,0
+IQV.US,D,20130620,000000,43.22,43.73,42.5,43.34,322710,0
+IQV.US,D,20130621,000000,43.41,44.28,42.59,44.19,655712,0
+IQV.US,D,20130624,000000,43.57,43.85,42.32,43.32,347895,0
+IQV.US,D,20130625,000000,43.54,43.74,42.64,43,214614,0
+IQV.US,D,20130626,000000,43.24,43.29,42.02,42.02,753203,0
+IQV.US,D,20130627,000000,42.17,42.71,41.5,42.33,675791,0
+IQV.US,D,20130628,000000,42.29,42.96,42.26,42.56,1403773,0
+IQV.US,D,20130701,000000,42.56,43.26,42.28,42.95,354922,0
+IQV.US,D,20130702,000000,43.01,43.5,42.5,43.06,256025,0
+IQV.US,D,20130703,000000,42.99,43.83,42.25,43.62,493813,0
+IQV.US,D,20130705,000000,43.98,44,42.95,43.24,197467,0
+IQV.US,D,20130708,000000,43.06,44.25,42.91,43.93,233674,0
+IQV.US,D,20130709,000000,44.08,44.32,43.35,43.69,114964,0
+IQV.US,D,20130710,000000,43.9,44.16,43.28,43.61,131291,0
+IQV.US,D,20130711,000000,43.71,43.84,43.04,43.27,337371,0
+IQV.US,D,20130712,000000,43.19,43.56,43.01,43.5,211477,0
+IQV.US,D,20130715,000000,43.6,43.85,43.2,43.65,215391,0
+IQV.US,D,20130716,000000,43.65,43.9,42.82,43.74,381891,0
+IQV.US,D,20130717,000000,43.66,44.34,43.02,43.83,540274,0
+IQV.US,D,20130718,000000,43.88,44.1,43.67,44.04,93669,0
+IQV.US,D,20130719,000000,43.91,44.24,43.22,44.07,135123,0
+IQV.US,D,20130722,000000,44,44.59,43.59,44.57,129235,0
+IQV.US,D,20130723,000000,44.5,44.6,43.75,44.32,244761,0
+IQV.US,D,20130724,000000,44.3,44.3,43.21,43.52,187198,0
+IQV.US,D,20130725,000000,43.39,43.75,43.23,43.48,217344,0
+IQV.US,D,20130726,000000,43.23,43.62,43.16,43.27,222934,0
+IQV.US,D,20130729,000000,43.01,43.72,43.01,43.47,199287,0
+IQV.US,D,20130730,000000,43.41,43.45,43,43.39,250354,0
+IQV.US,D,20130731,000000,43.44,45.48,43.15,44.85,733679,0
+IQV.US,D,20130801,000000,46.71,47.5,45.5,46.29,1154978,0
+IQV.US,D,20130802,000000,46.49,46.92,45.16,45.22,498450,0
+IQV.US,D,20130805,000000,44.87,45.42,44.4,45.33,323757,0
+IQV.US,D,20130806,000000,45.09,46,45.04,45.95,368464,0
+IQV.US,D,20130807,000000,45.9,45.9,44.37,45.54,292389,0
+IQV.US,D,20130808,000000,45.63,45.75,45.14,45.38,171814,0
+IQV.US,D,20130809,000000,45.31,45.65,44.87,45.64,119730,0
+IQV.US,D,20130812,000000,45.44,45.72,45.2,45.58,231392,0
+IQV.US,D,20130813,000000,45.52,45.65,45.1,45.38,217812,0
+IQV.US,D,20130814,000000,45.25,45.46,45.03,45.3,250554,0
+IQV.US,D,20130815,000000,45,45.09,44.6,44.75,177574,0
+IQV.US,D,20130816,000000,44.7,44.7,44.01,44.16,236395,0
+IQV.US,D,20130819,000000,44.6,45,44.14,44.32,303261,0
+IQV.US,D,20130820,000000,44.42,44.45,43.57,44.29,322661,0
+IQV.US,D,20130821,000000,44.21,44.21,43.68,44,193396,0
+IQV.US,D,20130822,000000,44,44.21,43.66,43.66,120798,0
+IQV.US,D,20130823,000000,43.66,43.81,43.5,43.53,115996,0
+IQV.US,D,20130826,000000,43.55,43.87,43.35,43.43,156235,0
+IQV.US,D,20130827,000000,43.22,43.46,42.78,43.12,226017,0
+IQV.US,D,20130828,000000,43.05,44.25,43.05,43.98,215960,0
+IQV.US,D,20130829,000000,44,44.22,43.61,43.9,170396,0
+IQV.US,D,20130830,000000,43.89,43.89,42.79,43.26,204999,0
+IQV.US,D,20130903,000000,43.48,43.6,42.95,43.1,193566,0
+IQV.US,D,20130904,000000,43.05,43.66,42.77,43.23,339129,0
+IQV.US,D,20130905,000000,43.21,43.39,43,43.19,62724,0
+IQV.US,D,20130906,000000,43.14,43.49,42.7,42.82,194100,0
+IQV.US,D,20130909,000000,42.82,43.31,42.71,43.15,249745,0
+IQV.US,D,20130910,000000,43.15,43.8,42.87,43.77,422029,0
+IQV.US,D,20130911,000000,43.77,44.64,43.01,43.73,444166,0
+IQV.US,D,20130912,000000,43.81,45.14,43.52,44.47,506491,0
+IQV.US,D,20130913,000000,44.44,44.57,43.81,44.37,167014,0
+IQV.US,D,20130916,000000,44.54,44.8,43.97,44.45,224449,0
+IQV.US,D,20130917,000000,44.94,45.74,44.34,44.77,284466,0
+IQV.US,D,20130918,000000,44.8,45.53,44.17,45.09,214733,0
+IQV.US,D,20130919,000000,45.01,45.01,43.85,44,483123,0
+IQV.US,D,20130920,000000,43.94,44.86,43.87,44.72,670634,0
+IQV.US,D,20130923,000000,44.73,45,43.32,44.86,456362,0
+IQV.US,D,20130924,000000,45,45.2,44.65,44.76,505031,0
+IQV.US,D,20130925,000000,44.81,45.09,44.5,44.69,174442,0
+IQV.US,D,20130926,000000,44.66,45.31,44.61,45.1,230501,0
+IQV.US,D,20130927,000000,44.91,45.07,44.45,44.93,276377,0
+IQV.US,D,20130930,000000,44.57,45.11,44.01,44.88,203913,0
+IQV.US,D,20131001,000000,44.81,45.5,44.26,44.67,543695,0
+IQV.US,D,20131002,000000,44.4,44.79,43.93,44.04,318037,0
+IQV.US,D,20131003,000000,43.97,44.07,43.06,43.25,257288,0
+IQV.US,D,20131004,000000,43.09,44.17,42.97,43.98,330237,0
+IQV.US,D,20131007,000000,43.74,44.13,42.5,42.55,499278,0
+IQV.US,D,20131008,000000,42.53,42.84,41.1,41.58,1117730,0
+IQV.US,D,20131009,000000,42.39,43.18,41.95,42.22,508882,0
+IQV.US,D,20131010,000000,42.69,42.82,42.13,42.57,234625,0
+IQV.US,D,20131011,000000,42.43,42.61,42,42.23,312922,0
+IQV.US,D,20131014,000000,42.09,42.35,41.72,42.02,396794,0
+IQV.US,D,20131015,000000,42.05,42.7,41.82,41.99,153147,0
+IQV.US,D,20131016,000000,42.07,43.25,42.07,43.12,310358,0
+IQV.US,D,20131017,000000,42.92,43.9,42.9,43.53,264322,0
+IQV.US,D,20131018,000000,43.66,43.95,43.52,43.93,181499,0
+IQV.US,D,20131021,000000,43.85,43.99,43.6,43.98,248016,0
+IQV.US,D,20131022,000000,43.99,44.14,43.58,44.11,288571,0
+IQV.US,D,20131023,000000,44.04,44.04,43.54,43.81,81525,0
+IQV.US,D,20131024,000000,43.76,44.55,43.76,44.55,273551,0
+IQV.US,D,20131025,000000,44.52,44.52,43.99,44.31,175868,0
+IQV.US,D,20131028,000000,44.39,44.55,43.89,43.9,187306,0
+IQV.US,D,20131029,000000,43.89,44.11,43.62,43.77,187004,0
+IQV.US,D,20131030,000000,43.72,44.01,42.77,43.38,653965,0
+IQV.US,D,20131031,000000,43.75,44.21,40.1,41.99,1466580,0
+IQV.US,D,20131101,000000,42.75,44.18,42.47,43.43,1490104,0
+IQV.US,D,20131104,000000,43.69,44.3,43.68,44.2,336089,0
+IQV.US,D,20131105,000000,44.14,44.35,43.65,44.09,325613,0
+IQV.US,D,20131106,000000,44.08,44.27,43.59,44,307309,0
+IQV.US,D,20131107,000000,44.01,44.19,43.8,44.05,482082,0
+IQV.US,D,20131108,000000,43.95,44.24,43.53,44.09,338692,0
+IQV.US,D,20131111,000000,44.1,44.42,43.62,43.98,253749,0
+IQV.US,D,20131112,000000,44,44.38,43.2,44.14,361658,0
+IQV.US,D,20131113,000000,43.93,44.42,43.55,44.37,260977,0
+IQV.US,D,20131114,000000,44.3,44.3,43.77,43.97,354383,0
+IQV.US,D,20131115,000000,44,44.21,43.85,43.98,320100,0
+IQV.US,D,20131118,000000,43.64,43.64,42.69,43.31,1040505,0
+IQV.US,D,20131119,000000,42.96,43.24,42.66,42.86,687093,0
+IQV.US,D,20131120,000000,42.51,43.23,42.5,42.88,926417,0
+IQV.US,D,20131121,000000,42.75,43.26,42.2,43.25,896333,0
+IQV.US,D,20131122,000000,43.19,43.45,42.95,43.11,359833,0
+IQV.US,D,20131125,000000,43,43.4,42.69,42.7,446240,0
+IQV.US,D,20131126,000000,42.8,43.36,42.75,43,423094,0
+IQV.US,D,20131127,000000,43.11,43.48,42.76,42.99,266733,0
+IQV.US,D,20131129,000000,43.24,43.5,43.04,43.19,101297,0
+IQV.US,D,20131202,000000,43.3,43.39,42.63,42.79,397282,0
+IQV.US,D,20131203,000000,42.47,42.75,42.3,42.35,480048,0
+IQV.US,D,20131204,000000,42.3,42.31,41.79,41.94,420100,0
+IQV.US,D,20131205,000000,41.89,42.06,41.43,41.87,419896,0
+IQV.US,D,20131206,000000,41.96,42.18,41.64,42.03,381780,0
+IQV.US,D,20131209,000000,42.1,42.97,42.02,42.74,428623,0
+IQV.US,D,20131210,000000,43.23,44.52,43.23,43.73,1564214,0
+IQV.US,D,20131211,000000,44.15,44.27,43.47,43.77,727018,0
+IQV.US,D,20131212,000000,43.64,45.24,43.64,45.07,1052629,0
+IQV.US,D,20131213,000000,45,45.26,44.35,44.97,579103,0
+IQV.US,D,20131216,000000,44.88,45.6,44.36,45.15,600769,0
+IQV.US,D,20131217,000000,45.38,45.55,44.74,45.22,715228,0
+IQV.US,D,20131218,000000,45.35,45.74,44.76,45.68,781372,0
+IQV.US,D,20131219,000000,45.35,45.8,45.03,45.16,441430,0
+IQV.US,D,20131220,000000,44.68,46.28,43.82,45.42,1581646,0
+IQV.US,D,20131223,000000,45.92,46.54,45.82,46.2,398650,0
+IQV.US,D,20131224,000000,46.36,46.7,45.94,46.4,154229,0
+IQV.US,D,20131226,000000,46.51,46.75,46.11,46.48,272543,0
+IQV.US,D,20131227,000000,46.47,46.58,46.09,46.4,130594,0
+IQV.US,D,20131230,000000,46.4,46.69,46,46.45,167702,0
+IQV.US,D,20131231,000000,46.58,46.58,45.96,46.34,215645,0
+IQV.US,D,20140102,000000,46.11,46.59,45.64,45.8,274612,0
+IQV.US,D,20140103,000000,45.94,46.54,45.66,46.29,261358,0
+IQV.US,D,20140106,000000,46.46,46.55,45.99,46.03,240909,0
+IQV.US,D,20140107,000000,46.5,47.48,46.48,46.79,556766,0
+IQV.US,D,20140108,000000,46.81,47.7,46.78,47.42,384033,0
+IQV.US,D,20140109,000000,47.5,47.9,47.5,47.84,285426,0
+IQV.US,D,20140110,000000,47.96,48.76,47.84,48.61,522321,0
+IQV.US,D,20140113,000000,48.66,49.93,48.48,49.16,687778,0
+IQV.US,D,20140114,000000,49.32,49.65,48.89,49,221171,0
+IQV.US,D,20140115,000000,49.34,49.73,49.03,49.5,410450,0
+IQV.US,D,20140116,000000,49.43,50,49.19,49.78,368910,0
+IQV.US,D,20140117,000000,49.89,50.49,48.16,48.98,763935,0
+IQV.US,D,20140121,000000,51.95,52,47.66,48.15,988331,0
+IQV.US,D,20140122,000000,48.14,48.82,47.68,48.01,426214,0
+IQV.US,D,20140123,000000,48.01,48.05,47.46,47.74,312113,0
+IQV.US,D,20140124,000000,47.45,47.8,46,46.21,815761,0
+IQV.US,D,20140127,000000,46.3,46.79,45.25,46.54,437134,0
+IQV.US,D,20140128,000000,46.8,47.82,46.44,47.3,361421,0
+IQV.US,D,20140129,000000,47.07,47.35,46.23,46.43,277289,0
+IQV.US,D,20140130,000000,46.79,47.96,46.5,47.7,321776,0
+IQV.US,D,20140131,000000,47.23,47.7,46.83,47.63,228014,0
+IQV.US,D,20140203,000000,47.22,47.66,45.85,46.43,455317,0
+IQV.US,D,20140204,000000,46.77,47.08,46.38,46.61,226314,0
+IQV.US,D,20140205,000000,46.45,48.39,46.34,48.37,607031,0
+IQV.US,D,20140206,000000,48.74,49.51,48.29,49,864905,0
+IQV.US,D,20140207,000000,49.1,49.41,47.87,48.23,470918,0
+IQV.US,D,20140210,000000,48.1,48.95,47.98,48.61,356879,0
+IQV.US,D,20140211,000000,48.73,49.29,48.15,49.15,374994,0
+IQV.US,D,20140212,000000,49.05,49.58,48.89,49.44,431528,0
+IQV.US,D,20140213,000000,50,52.24,49.85,52.2,1732620,0
+IQV.US,D,20140214,000000,52.2,53.17,51.86,53.15,1282106,0
+IQV.US,D,20140218,000000,53,54.31,52.85,53.77,743114,0
+IQV.US,D,20140219,000000,53.68,55,53.28,54.94,742671,0
+IQV.US,D,20140220,000000,54.48,54.95,53.96,54.54,749970,0
+IQV.US,D,20140221,000000,54.79,54.86,53.87,53.93,572484,0
+IQV.US,D,20140224,000000,54,54,53,53.63,414587,0
+IQV.US,D,20140225,000000,53.52,53.75,52.7,53.26,266675,0
+IQV.US,D,20140226,000000,53.4,53.65,52.9,53.62,260800,0
+IQV.US,D,20140227,000000,53.29,54.41,53.08,53.5,345084,0
+IQV.US,D,20140228,000000,53.51,54.57,53.35,54.15,398920,0
+IQV.US,D,20140303,000000,52.64,53.6,52.07,52.87,477695,0
+IQV.US,D,20140304,000000,53.09,54.4,53.09,54.06,314064,0
+IQV.US,D,20140305,000000,54.1,54.78,53.7,54.12,535531,0
+IQV.US,D,20140306,000000,54.52,55,53.82,54.48,556544,0
+IQV.US,D,20140307,000000,54.58,54.77,53.97,54.11,290012,0
+IQV.US,D,20140310,000000,53.94,54.36,53.11,54.3,723494,0
+IQV.US,D,20140311,000000,54.18,54.3,52.76,52.81,926850,0
+IQV.US,D,20140312,000000,52.1,54.08,51.78,52.82,1531964,0
+IQV.US,D,20140313,000000,51.59,52,50.41,51.24,12618756,0
+IQV.US,D,20140314,000000,51.07,52.27,51,52.17,1911197,0
+IQV.US,D,20140317,000000,52.21,52.68,52.2,52.45,1349166,0
+IQV.US,D,20140318,000000,52.55,53.33,52.48,52.96,824736,0
+IQV.US,D,20140319,000000,53,53.67,52.45,52.72,738436,0
+IQV.US,D,20140320,000000,52.41,53.17,52.35,52.92,1087681,0
+IQV.US,D,20140321,000000,53.02,53.02,50.07,51.02,2304972,0
+IQV.US,D,20140324,000000,51.33,51.73,50.22,50.44,542720,0
+IQV.US,D,20140325,000000,50.48,51.27,49.66,49.8,886800,0
+IQV.US,D,20140326,000000,50.07,50.48,49.81,50.01,692400,0
+IQV.US,D,20140327,000000,50.06,50.49,49.78,50.06,295211,0
+IQV.US,D,20140328,000000,50.13,50.55,49.9,49.97,463371,0
+IQV.US,D,20140331,000000,50.3,51.09,49.65,50.77,449490,0
+IQV.US,D,20140401,000000,50.3,51.44,49.69,51.11,841770,0
+IQV.US,D,20140402,000000,51,51.5,50.51,51.07,732126,0
+IQV.US,D,20140403,000000,51.34,51.5,50.69,50.94,425909,0
+IQV.US,D,20140404,000000,51.22,51.22,49.83,50.11,729231,0
+IQV.US,D,20140407,000000,49.94,50.31,49.2,49.71,634571,0
+IQV.US,D,20140408,000000,49.57,51.15,49.49,51.05,592928,0
+IQV.US,D,20140409,000000,51.07,51.56,51,51.34,800927,0
+IQV.US,D,20140410,000000,51.34,51.87,51.34,51.4,927063,0
+IQV.US,D,20140411,000000,51,51,50.06,50.28,666911,0
+IQV.US,D,20140414,000000,50.84,51.2,50.12,50.55,544326,0
+IQV.US,D,20140415,000000,50.8,51.07,49.69,50.67,526514,0
+IQV.US,D,20140416,000000,50.88,51.21,50.57,50.6,384576,0
+IQV.US,D,20140417,000000,50.63,50.74,50.17,50.22,236418,0
+IQV.US,D,20140421,000000,50.37,50.75,50.25,50.68,542775,0
+IQV.US,D,20140422,000000,50.75,50.75,49.9,49.95,745403,0
+IQV.US,D,20140423,000000,49.92,50.24,49.16,49.47,430539,0
+IQV.US,D,20140424,000000,49.92,50.35,49.01,49.94,382055,0
+IQV.US,D,20140425,000000,49.9,50.05,49.3,49.39,397332,0
+IQV.US,D,20140428,000000,49.51,49.92,46.42,47.52,1326849,0
+IQV.US,D,20140429,000000,47.5,47.68,46.95,47.58,866715,0
+IQV.US,D,20140430,000000,47.62,47.93,46.27,47.13,1390738,0
+IQV.US,D,20140501,000000,49.05,49.99,48.32,48.76,1786279,0
+IQV.US,D,20140502,000000,49.17,49.78,47.03,47.32,1399545,0
+IQV.US,D,20140505,000000,47.24,47.41,46.86,46.99,616043,0
+IQV.US,D,20140506,000000,46.94,47.4,46.65,46.75,596137,0
+IQV.US,D,20140507,000000,46.63,47.4,46.27,47.35,643970,0
+IQV.US,D,20140508,000000,47.24,47.75,46.8,46.99,497131,0
+IQV.US,D,20140509,000000,46.9,47.87,46.66,47.54,520494,0
+IQV.US,D,20140512,000000,47.73,48.04,47.49,47.87,729409,0
+IQV.US,D,20140513,000000,47.94,47.94,47.02,47.5,496489,0
+IQV.US,D,20140514,000000,47.49,48.25,47.27,47.76,574578,0
+IQV.US,D,20140515,000000,47.91,49.25,47.91,49.22,882260,0
+IQV.US,D,20140516,000000,49.01,49.74,48.93,49.6,777861,0
+IQV.US,D,20140519,000000,49.5,50.21,49.24,49.81,631177,0
+IQV.US,D,20140520,000000,49.71,50.43,49.62,50.4,915133,0
+IQV.US,D,20140521,000000,50.48,51.07,50.13,50.64,669029,0
+IQV.US,D,20140522,000000,50.41,51.06,49.99,50.89,418714,0
+IQV.US,D,20140523,000000,50.71,51.24,50.66,51.24,300849,0
+IQV.US,D,20140527,000000,51.22,51.6,51.16,51.26,459788,0
+IQV.US,D,20140528,000000,51.19,51.5,50.85,50.87,597444,0
+IQV.US,D,20140529,000000,51.05,51.2,50.53,50.87,493154,0
+IQV.US,D,20140530,000000,51.13,51.75,50.06,50.98,2638222,0
+IQV.US,D,20140602,000000,50.9,51.34,50.55,51.1,380353,0
+IQV.US,D,20140603,000000,51,51.85,50.88,51.44,452518,0
+IQV.US,D,20140604,000000,51.24,52.8,51.03,52.63,1229597,0
+IQV.US,D,20140605,000000,52.9,53,52.46,52.81,535058,0
+IQV.US,D,20140606,000000,53,53.08,52.42,52.99,462486,0
+IQV.US,D,20140609,000000,52.93,53.22,52.88,52.98,452941,0
+IQV.US,D,20140610,000000,52.68,52.93,52.47,52.67,345000,0
+IQV.US,D,20140611,000000,52.5,52.65,52.3,52.34,260138,0
+IQV.US,D,20140612,000000,52.28,52.46,51.87,52.14,243949,0
+IQV.US,D,20140613,000000,52.09,52.09,51.5,51.61,308310,0
+IQV.US,D,20140616,000000,51.5,51.98,51,51.05,653244,0
+IQV.US,D,20140617,000000,51,51.77,50.8,51.25,681608,0
+IQV.US,D,20140618,000000,51.31,51.44,51.02,51.25,378071,0
+IQV.US,D,20140619,000000,51.42,52.98,51.08,52.93,684887,0
+IQV.US,D,20140620,000000,52.85,53.53,52.77,53.33,537079,0
+IQV.US,D,20140623,000000,53.24,53.55,52.82,52.95,382721,0
+IQV.US,D,20140624,000000,52.7,53.28,52.42,52.88,617986,0
+IQV.US,D,20140625,000000,52.66,52.98,52.33,52.69,557545,0
+IQV.US,D,20140626,000000,52.58,52.58,51.82,52.28,475899,0
+IQV.US,D,20140627,000000,52.25,52.46,51.55,51.92,1900946,0
+IQV.US,D,20140630,000000,52.02,53.5,51.92,53.29,513371,0
+IQV.US,D,20140701,000000,53.3,53.84,53.03,53.56,487569,0
+IQV.US,D,20140702,000000,53.63,54.45,53.19,54.42,679800,0
+IQV.US,D,20140703,000000,54.4,55,53.49,54.96,1152222,0
+IQV.US,D,20140707,000000,54.47,55.47,54.44,55.3,902246,0
+IQV.US,D,20140708,000000,55.04,55.04,54.3,54.92,645730,0
+IQV.US,D,20140709,000000,54.97,55.17,54.85,55.05,615693,0
+IQV.US,D,20140710,000000,54.63,55.68,54.18,55.55,433718,0
+IQV.US,D,20140711,000000,55.41,55.65,55.15,55.39,379151,0
+IQV.US,D,20140714,000000,55.4,55.4,54.71,55.02,536611,0
+IQV.US,D,20140715,000000,55.19,55.54,55.04,55.1,515327,0
+IQV.US,D,20140716,000000,55.4,55.4,54.72,54.9,403725,0
+IQV.US,D,20140717,000000,54.77,55.13,54.38,54.48,256413,0
+IQV.US,D,20140718,000000,54.68,55.28,54.65,55.21,246517,0
+IQV.US,D,20140721,000000,55.13,55.43,54.71,55.27,301133,0
+IQV.US,D,20140722,000000,55.34,55.65,54.45,54.97,363084,0
+IQV.US,D,20140723,000000,54.96,55.3,54.88,55,304719,0
+IQV.US,D,20140724,000000,55,55.16,54.56,54.84,305014,0
+IQV.US,D,20140725,000000,54.75,55.26,54.45,54.99,199322,0
+IQV.US,D,20140728,000000,54.77,55.27,54.44,54.8,336117,0
+IQV.US,D,20140729,000000,54.86,56.36,54.43,55.94,619628,0
+IQV.US,D,20140730,000000,56.28,57.33,55.43,56.82,1027005,0
+IQV.US,D,20140731,000000,54.85,55.24,53.42,54.93,1113405,0
+IQV.US,D,20140801,000000,55.52,56.31,54.87,55.04,542970,0
+IQV.US,D,20140804,000000,55.23,55.41,54.66,55.41,518597,0
+IQV.US,D,20140805,000000,55.1,55.61,54.79,55.53,398047,0
+IQV.US,D,20140806,000000,55.24,55.5,54.82,55.06,367628,0
+IQV.US,D,20140807,000000,55.46,55.83,54.99,55.76,529505,0
+IQV.US,D,20140808,000000,55.87,56.04,55.2,55.85,385685,0
+IQV.US,D,20140811,000000,55.85,56.51,55.75,55.94,337784,0
+IQV.US,D,20140812,000000,55.89,56.31,55.3,56.1,435586,0
+IQV.US,D,20140813,000000,56.13,56.5,55.85,56.39,266569,0
+IQV.US,D,20140814,000000,56.86,57.24,56.6,57.17,332224,0
+IQV.US,D,20140815,000000,57.17,57.17,56.53,57.02,323582,0
+IQV.US,D,20140818,000000,57.32,57.65,56.76,57.08,463496,0
+IQV.US,D,20140819,000000,56.65,56.86,55.64,56.13,728662,0
+IQV.US,D,20140820,000000,55.99,56.36,55.77,56.05,310202,0
+IQV.US,D,20140821,000000,56.08,56.39,55.85,56.34,309961,0
+IQV.US,D,20140822,000000,56.31,56.49,55.67,55.74,253554,0
+IQV.US,D,20140825,000000,55.9,56.08,55.26,55.49,446926,0
+IQV.US,D,20140826,000000,55.72,56.09,55.19,55.85,361016,0
+IQV.US,D,20140827,000000,56,56.89,55.93,56.76,321380,0
+IQV.US,D,20140828,000000,56.68,57,56.27,56.36,206940,0
+IQV.US,D,20140829,000000,56.6,56.73,55.85,56.12,348031,0
+IQV.US,D,20140902,000000,56.32,56.36,55.76,55.88,367878,0
+IQV.US,D,20140903,000000,55.94,56.48,55.88,55.98,774324,0
+IQV.US,D,20140904,000000,56,56.62,55.71,56.27,853464,0
+IQV.US,D,20140905,000000,55.97,56.12,55.35,55.69,511866,0
+IQV.US,D,20140908,000000,56.09,56.25,55.88,55.96,496106,0
+IQV.US,D,20140909,000000,56.12,56.29,55.36,55.54,537363,0
+IQV.US,D,20140910,000000,55.82,56.87,55.39,56.5,614255,0
+IQV.US,D,20140911,000000,56.44,58.89,56.44,58.67,962940,0
+IQV.US,D,20140912,000000,58.67,58.77,57.17,57.57,659044,0
+IQV.US,D,20140915,000000,57.68,57.95,57.11,57.25,467875,0
+IQV.US,D,20140916,000000,57.36,57.85,56.62,57.16,527547,0
+IQV.US,D,20140917,000000,57.29,57.48,56.11,56.22,595038,0
+IQV.US,D,20140918,000000,56.43,57.23,56.13,57,533143,0
+IQV.US,D,20140919,000000,57.36,57.5,56.93,57.32,1176212,0
+IQV.US,D,20140922,000000,57.32,57.49,56.28,56.29,454657,0
+IQV.US,D,20140923,000000,56.41,56.73,55.54,55.76,443743,0
+IQV.US,D,20140924,000000,55.97,57.01,55.61,56.98,414479,0
+IQV.US,D,20140925,000000,56.92,56.97,55.59,55.83,342662,0
+IQV.US,D,20140926,000000,56.19,56.98,55.59,56.92,553742,0
+IQV.US,D,20140929,000000,56.58,57.73,56.31,57.2,542400,0
+IQV.US,D,20140930,000000,57.41,57.53,55.71,55.78,553180,0
+IQV.US,D,20141001,000000,56.26,56.5,54.08,54.56,959662,0
+IQV.US,D,20141002,000000,54.75,55.18,54.34,54.57,820037,0
+IQV.US,D,20141003,000000,54.81,56.55,54.77,56.19,961556,0
+IQV.US,D,20141006,000000,56.45,57.13,55.19,55.38,482990,0
+IQV.US,D,20141007,000000,55.13,55.22,54.5,54.6,320688,0
+IQV.US,D,20141008,000000,54.64,55.32,53.75,55.3,402630,0
+IQV.US,D,20141009,000000,55.08,55.52,54.19,54.64,408825,0
+IQV.US,D,20141010,000000,53.55,55.53,53.13,53.2,527162,0
+IQV.US,D,20141013,000000,53.4,53.63,52.49,52.6,404570,0
+IQV.US,D,20141014,000000,52.96,53.6,52.06,52.91,415611,0
+IQV.US,D,20141015,000000,52.5,53.04,51.09,52.54,517410,0
+IQV.US,D,20141016,000000,52.64,54.3,52.44,54.11,802903,0
+IQV.US,D,20141017,000000,54.74,55.83,54.61,55.3,2055939,0
+IQV.US,D,20141020,000000,55.04,55.41,54.26,54.78,372529,0
+IQV.US,D,20141021,000000,55.28,56.74,55.07,56.5,524441,0
+IQV.US,D,20141022,000000,56.52,57,56.15,56.55,315431,0
+IQV.US,D,20141023,000000,57,57.46,56.8,56.99,343359,0
+IQV.US,D,20141024,000000,56.94,58.53,56.87,57.56,591942,0
+IQV.US,D,20141027,000000,57.69,57.96,57.33,57.53,297095,0
+IQV.US,D,20141028,000000,57.93,57.94,57.18,57.74,341949,0
+IQV.US,D,20141029,000000,58,58,57.27,57.99,427342,0
+IQV.US,D,20141030,000000,57.75,57.75,55.26,56.3,1309396,0
+IQV.US,D,20141031,000000,56.22,58.55,56.15,58.54,1094260,0
+IQV.US,D,20141103,000000,59,60.71,58.41,59.65,1558223,0
+IQV.US,D,20141104,000000,59.5,59.9,58.72,58.85,826060,0
+IQV.US,D,20141105,000000,57.27,57.49,56.64,57.06,4117077,0
+IQV.US,D,20141106,000000,57.06,58.05,57.06,57.95,1435459,0
+IQV.US,D,20141107,000000,58.03,58.12,56.97,57.21,903086,0
+IQV.US,D,20141110,000000,57.68,57.89,57.05,57.22,494069,0
+IQV.US,D,20141111,000000,57.24,57.49,56.42,56.81,520113,0
+IQV.US,D,20141112,000000,56.71,56.89,56.02,56.41,647772,0
+IQV.US,D,20141113,000000,56.53,56.79,56.27,56.39,533282,0
+IQV.US,D,20141114,000000,56.47,56.64,54.77,55.83,1095911,0
+IQV.US,D,20141117,000000,55.57,56.58,55.37,56.43,1064260,0
+IQV.US,D,20141118,000000,56.61,57.49,56.29,57.33,882801,0
+IQV.US,D,20141119,000000,57.41,57.83,57.29,57.72,831240,0
+IQV.US,D,20141120,000000,57.32,58.2,57.17,57.75,1180539,0
+IQV.US,D,20141121,000000,58.27,58.54,57.79,57.86,908524,0
+IQV.US,D,20141124,000000,58,58.19,57.33,57.59,714558,0
+IQV.US,D,20141125,000000,57.85,58.03,57.21,57.75,691170,0
+IQV.US,D,20141126,000000,57.65,58.2,57.27,57.96,365017,0
+IQV.US,D,20141128,000000,58.07,58.17,57.55,57.82,230031,0
+IQV.US,D,20141201,000000,57.32,57.7,56.12,56.75,591174,0
+IQV.US,D,20141202,000000,57.02,57.83,56.92,57.54,417707,0
+IQV.US,D,20141203,000000,57.78,58.45,57.45,58.25,696332,0
+IQV.US,D,20141204,000000,58,58.32,57,57.4,402571,0
+IQV.US,D,20141205,000000,57.68,58,56.9,57.37,329533,0
+IQV.US,D,20141208,000000,57.17,57.63,56.44,57,320798,0
+IQV.US,D,20141209,000000,57.62,58.1,57.12,57.79,1140795,0
+IQV.US,D,20141210,000000,58.49,58.49,57.15,57.21,541609,0
+IQV.US,D,20141211,000000,57.36,58.04,57.11,57.48,1232494,0
+IQV.US,D,20141212,000000,57,58.18,57,57.37,1658163,0
+IQV.US,D,20141215,000000,57.81,58.25,56.78,57.05,1104304,0
+IQV.US,D,20141216,000000,56.79,57.67,56.79,57.17,1147993,0
+IQV.US,D,20141217,000000,57.17,58.3,57.11,57.54,1751700,0
+IQV.US,D,20141218,000000,58.57,59.49,57.43,59.38,1266552,0
+IQV.US,D,20141219,000000,60,60.48,59.58,60.39,1333041,0
+IQV.US,D,20141222,000000,60.28,60.65,59.77,60.09,399490,0
+IQV.US,D,20141223,000000,60.65,60.65,59.11,59.47,462126,0
+IQV.US,D,20141224,000000,59.42,60,59.18,59.48,221680,0
+IQV.US,D,20141226,000000,59.56,60.79,59.38,60.66,457847,0
+IQV.US,D,20141229,000000,60.62,60.62,59.56,59.95,318703,0
+IQV.US,D,20141230,000000,59.68,60.25,59.48,59.69,260899,0
+IQV.US,D,20141231,000000,59.65,60.12,58.8,58.87,377867,0
+IQV.US,D,20150102,000000,59.14,59.86,58.78,59.11,458476,0
+IQV.US,D,20150105,000000,58.46,59.38,58.13,58.41,638305,0
+IQV.US,D,20150106,000000,58.63,58.63,56.46,57.07,965980,0
+IQV.US,D,20150107,000000,57.82,58.2,57.5,57.77,737682,0
+IQV.US,D,20150108,000000,58.44,59.24,58.17,59.2,436058,0
+IQV.US,D,20150109,000000,59.33,59.75,58.46,58.82,454413,0
+IQV.US,D,20150112,000000,59.06,59.46,58.64,59.06,388900,0
+IQV.US,D,20150113,000000,59.44,60,58.91,59.49,612226,0
+IQV.US,D,20150114,000000,59.04,59.48,58.63,59.1,354635,0
+IQV.US,D,20150115,000000,59.24,60.5,58.96,59.04,557847,0
+IQV.US,D,20150116,000000,58.58,59.98,58.55,59.58,967193,0
+IQV.US,D,20150120,000000,60,60.1,59.37,59.95,573455,0
+IQV.US,D,20150121,000000,59.86,60.64,59.58,59.78,552451,0
+IQV.US,D,20150122,000000,60.08,60.73,59.24,60.54,430594,0
+IQV.US,D,20150123,000000,60.53,61.71,60.53,60.97,645450,0
+IQV.US,D,20150126,000000,60.79,62.22,60.55,61.96,733035,0
+IQV.US,D,20150127,000000,61.35,62.12,60.86,61.9,410206,0
+IQV.US,D,20150128,000000,62.25,62.73,61.44,61.66,465614,0
+IQV.US,D,20150129,000000,61.65,61.81,60.6,61.76,364326,0
+IQV.US,D,20150130,000000,61.6,61.6,60.32,60.5,487514,0
+IQV.US,D,20150202,000000,60.31,60.65,59.57,60.56,559913,0
+IQV.US,D,20150203,000000,60.61,60.81,59.74,60.27,550448,0
+IQV.US,D,20150204,000000,59.96,61,59.78,60.75,487846,0
+IQV.US,D,20150205,000000,60.85,61.31,60.6,61.21,305347,0
+IQV.US,D,20150206,000000,61.22,61.64,60.29,60.46,289932,0
+IQV.US,D,20150209,000000,60.36,60.51,59,59.24,405353,0
+IQV.US,D,20150210,000000,59.61,60.23,58.8,60.11,712142,0
+IQV.US,D,20150211,000000,60.21,61.14,59.73,60.68,770847,0
+IQV.US,D,20150212,000000,63.35,64,62.76,63.25,1192736,0
+IQV.US,D,20150213,000000,64.02,64.19,63.21,63.31,596422,0
+IQV.US,D,20150217,000000,63.31,64.13,62.52,64.01,1371160,0
+IQV.US,D,20150218,000000,64.6,64.63,63.73,64.61,463208,0
+IQV.US,D,20150219,000000,64.44,65.2,63.91,64.52,567934,0
+IQV.US,D,20150220,000000,64.24,65.15,63.54,65.15,587195,0
+IQV.US,D,20150223,000000,65.1,66.28,64.9,64.99,582326,0
+IQV.US,D,20150224,000000,65.2,65.3,64.3,64.49,506253,0
+IQV.US,D,20150225,000000,64.66,65.34,64.31,65.03,427961,0
+IQV.US,D,20150226,000000,64.9,65.31,64.75,64.95,317868,0
+IQV.US,D,20150227,000000,64.91,65.36,64.57,64.98,317042,0
+IQV.US,D,20150302,000000,65.17,65.9,64.59,65.54,530900,0
+IQV.US,D,20150303,000000,65.56,65.64,65.03,65.54,438200,0
+IQV.US,D,20150304,000000,65.39,65.4,64.6,64.93,368300,0
+IQV.US,D,20150305,000000,65.16,65.99,64.98,65.7,412900,0
+IQV.US,D,20150306,000000,65.6,65.99,64.87,65.3,277500,0
+IQV.US,D,20150309,000000,65.45,65.77,64.88,65.34,277100,0
+IQV.US,D,20150310,000000,65,65,64,64.44,494200,0
+IQV.US,D,20150311,000000,64.78,65.28,64.58,64.98,455700,0
+IQV.US,D,20150312,000000,65.08,65.77,65.08,65.34,473000,0
+IQV.US,D,20150313,000000,65.37,66.14,65.03,66.05,512200,0
+IQV.US,D,20150316,000000,66.3,66.9,66.12,66.57,443100,0
+IQV.US,D,20150317,000000,66.34,66.84,65.78,66.8,355800,0
+IQV.US,D,20150318,000000,66.81,66.97,66.23,66.75,310200,0
+IQV.US,D,20150319,000000,66.67,66.89,66.32,66.87,310500,0
+IQV.US,D,20150320,000000,67.45,67.59,66.79,67.25,882800,0
+IQV.US,D,20150323,000000,67.29,68,67,67.97,624500,0
+IQV.US,D,20150324,000000,67.99,68.52,67.39,67.45,665900,0
+IQV.US,D,20150325,000000,67.69,67.91,66.25,66.31,534100,0
+IQV.US,D,20150326,000000,64.77,66.6,63.62,66.29,981700,0
+IQV.US,D,20150327,000000,66.3,67.37,66.25,67.26,600000,0
+IQV.US,D,20150330,000000,67.96,68.2,67.57,68,426400,0
+IQV.US,D,20150331,000000,68.9,69.97,66.84,66.97,1052000,0
+IQV.US,D,20150401,000000,66.8,67.93,66.15,67.87,789800,0
+IQV.US,D,20150402,000000,67.88,67.98,66.23,66.39,469600,0
+IQV.US,D,20150406,000000,65.97,66.88,65.77,66.46,532600,0
+IQV.US,D,20150407,000000,66.45,67.34,66.08,66.2,546380,0
+IQV.US,D,20150408,000000,66.14,67.29,66.08,67.17,437900,0
+IQV.US,D,20150409,000000,67.09,67.43,66.71,67.41,557742,0
+IQV.US,D,20150410,000000,67.43,67.77,67.13,67.63,389300,0
+IQV.US,D,20150413,000000,67.58,67.99,67.28,67.87,326500,0
+IQV.US,D,20150414,000000,67.9,67.9,67.08,67.21,270600,0
+IQV.US,D,20150415,000000,67.5,67.77,67.04,67.16,289335,0
+IQV.US,D,20150416,000000,67.15,67.72,66.87,67.48,302772,0
+IQV.US,D,20150417,000000,66.95,67.46,66.24,66.69,556100,0
+IQV.US,D,20150420,000000,67.1,67.1,66.46,66.49,255188,0
+IQV.US,D,20150421,000000,66.75,66.96,66.29,66.7,258051,0
+IQV.US,D,20150422,000000,66.73,66.88,65.99,66.45,575449,0
+IQV.US,D,20150423,000000,66.79,67.74,66.48,67.69,733400,0
+IQV.US,D,20150424,000000,68.5,70,67.81,69.09,951000,0
+IQV.US,D,20150427,000000,69.09,69.33,68.63,68.9,865600,0
+IQV.US,D,20150428,000000,69.06,69.98,68.24,69.31,1151600,0
+IQV.US,D,20150429,000000,64.51,68.83,64.25,68.47,1577900,0
+IQV.US,D,20150430,000000,68.11,68.23,65.58,65.88,970800,0
+IQV.US,D,20150501,000000,65.94,67.48,65.52,67.3,1176400,0
+IQV.US,D,20150504,000000,67.28,68.52,66.02,66.23,1077900,0
+IQV.US,D,20150505,000000,66.2,66.21,64.53,64.59,665300,0
+IQV.US,D,20150506,000000,65.07,65.15,64.26,64.9,552378,0
+IQV.US,D,20150507,000000,65.19,65.75,64.68,64.86,730926,0
+IQV.US,D,20150508,000000,65.51,65.91,64.62,64.85,916300,0
+IQV.US,D,20150511,000000,64.7,65.08,64.36,64.36,1071200,0
+IQV.US,D,20150512,000000,64.01,64.92,63.63,64.47,925474,0
+IQV.US,D,20150513,000000,64.92,65.71,64.6,65.48,789800,0
+IQV.US,D,20150514,000000,65.7,66.16,64.66,65.67,3189500,0
+IQV.US,D,20150515,000000,66.09,67.19,65.85,67.14,1572184,0
+IQV.US,D,20150518,000000,67.5,67.94,66.88,67.53,1012823,0
+IQV.US,D,20150519,000000,67.9,68.63,67.64,68.37,839600,0
+IQV.US,D,20150520,000000,68.72,69.09,67.68,68.81,731400,0
+IQV.US,D,20150521,000000,68.92,68.99,68.29,68.71,675100,0
+IQV.US,D,20150522,000000,68.53,69.93,68.48,69.7,991700,0
+IQV.US,D,20150526,000000,70.19,70.63,69.16,69.27,1311017,0
+IQV.US,D,20150527,000000,69.63,70.56,69.39,70.52,833800,0
+IQV.US,D,20150528,000000,70.18,70.77,69.9,70.59,475815,0
+IQV.US,D,20150529,000000,70.64,70.79,69.44,69.71,1109700,0
+IQV.US,D,20150601,000000,69.71,70.25,69.57,70.04,522200,0
+IQV.US,D,20150602,000000,69.95,70.05,68.77,69.68,833899,0
+IQV.US,D,20150603,000000,70.14,70.21,69.46,69.64,381500,0
+IQV.US,D,20150604,000000,69.35,70.19,69.21,69.67,364900,0
+IQV.US,D,20150605,000000,69.64,70.07,68.98,69.71,595400,0
+IQV.US,D,20150608,000000,69.88,70.34,69.36,69.45,270700,0
+IQV.US,D,20150609,000000,69.29,69.72,68.23,69.43,372514,0
+IQV.US,D,20150610,000000,69.55,69.91,69.08,69.42,613149,0
+IQV.US,D,20150611,000000,69.71,69.89,69.17,69.86,513315,0
+IQV.US,D,20150612,000000,69.47,70.7,68.78,70.03,398700,0
+IQV.US,D,20150615,000000,69.77,69.96,69.06,69.69,400700,0
+IQV.US,D,20150616,000000,69.74,70.64,69.54,70.58,422600,0
+IQV.US,D,20150617,000000,70.93,70.93,70.08,70.78,466800,0
+IQV.US,D,20150618,000000,70.72,71.54,70.49,71.11,414400,0
+IQV.US,D,20150619,000000,71.4,71.91,70.7,71.85,669700,0
+IQV.US,D,20150622,000000,72.16,72.73,71.6,72.72,702500,0
+IQV.US,D,20150623,000000,72.63,73.52,72.48,73.51,1005703,0
+IQV.US,D,20150624,000000,73.27,73.76,72.74,72.9,1131000,0
+IQV.US,D,20150625,000000,73.44,73.62,72.7,73.49,862500,0
+IQV.US,D,20150626,000000,73.45,73.82,72.83,73.25,1974600,0
+IQV.US,D,20150629,000000,72.86,73.24,71.88,72.08,689600,0
+IQV.US,D,20150630,000000,72.41,72.96,71.94,72.61,1076120,0
+IQV.US,D,20150701,000000,72.75,73.44,72.42,72.97,627800,0
+IQV.US,D,20150702,000000,72.06,73.1,72.06,72.8,428700,0
+IQV.US,D,20150706,000000,72.48,72.91,71.99,72.62,702300,0
+IQV.US,D,20150707,000000,72.9,72.9,71.9,72.86,595200,0
+IQV.US,D,20150708,000000,72.5,72.7,71.46,71.67,590000,0
+IQV.US,D,20150709,000000,72.59,72.65,71.94,72.16,389100,0
+IQV.US,D,20150710,000000,74.61,74.97,73.7,74.17,507100,0
+IQV.US,D,20150713,000000,74.95,75.3,74.06,75.24,673400,0
+IQV.US,D,20150714,000000,75.45,76.12,75.08,76.07,489804,0
+IQV.US,D,20150715,000000,76.28,76.28,75.6,75.93,526579,0
+IQV.US,D,20150716,000000,76.44,77.17,75.86,76.72,490500,0
+IQV.US,D,20150717,000000,76.75,76.91,76.15,76.86,406900,0
+IQV.US,D,20150720,000000,77.21,77.21,76.14,76.41,530600,0
+IQV.US,D,20150721,000000,76.07,76.17,74.44,75.29,538600,0
+IQV.US,D,20150722,000000,75.6,76.35,75.01,76.23,499100,0
+IQV.US,D,20150723,000000,76.43,76.43,75.35,75.64,378600,0
+IQV.US,D,20150724,000000,75.56,75.75,74.8,74.94,386300,0
+IQV.US,D,20150727,000000,74.63,75.18,74.33,74.58,454900,0
+IQV.US,D,20150728,000000,74.75,76.8,74.45,76.75,875200,0
+IQV.US,D,20150729,000000,78.25,80.45,77.57,79.1,1134400,0
+IQV.US,D,20150730,000000,79.11,79.33,78.37,78.75,573400,0
+IQV.US,D,20150731,000000,76.97,77.44,76.5,76.72,4645500,0
+IQV.US,D,20150803,000000,76.72,77.41,75.11,77.11,1768600,0
+IQV.US,D,20150804,000000,77.27,77.97,77.23,77.49,1373700,0
+IQV.US,D,20150805,000000,77.85,77.95,77.12,77.32,1147900,0
+IQV.US,D,20150806,000000,77.44,77.55,75.21,76,1118649,0
+IQV.US,D,20150807,000000,75.93,75.99,74.64,75.29,1569400,0
+IQV.US,D,20150810,000000,76.23,76.45,75.82,76.14,727000,0
+IQV.US,D,20150811,000000,75.82,75.83,74.98,75.38,700102,0
+IQV.US,D,20150812,000000,75.1,75.35,73.69,75.04,1410600,0
+IQV.US,D,20150813,000000,75.15,75.57,74.82,75,566800,0
+IQV.US,D,20150814,000000,74.94,75.33,74.42,75.08,376900,0
+IQV.US,D,20150817,000000,74.75,76.23,74.44,76.17,649100,0
+IQV.US,D,20150818,000000,76.16,76.92,75.86,76.03,330600,0
+IQV.US,D,20150819,000000,75.79,76.26,75.34,75.69,361700,0
+IQV.US,D,20150820,000000,75.24,75.89,74.03,74.04,551900,0
+IQV.US,D,20150821,000000,73.21,74.1,72.64,72.94,691700,0
+IQV.US,D,20150824,000000,69.52,73.1,67.47,70.24,1205190,0
+IQV.US,D,20150825,000000,71.75,72.98,70.62,71.01,989000,0
+IQV.US,D,20150826,000000,72.43,74.29,71.34,73.32,594600,0
+IQV.US,D,20150827,000000,73.79,74.76,73.06,74.2,629700,0
+IQV.US,D,20150828,000000,74.48,75.28,73.69,75.24,1020400,0
+IQV.US,D,20150831,000000,74.96,75,73.92,74.51,1249900,0
+IQV.US,D,20150901,000000,73.16,73.37,71.49,71.9,707500,0
+IQV.US,D,20150902,000000,72.43,74.01,71.84,73.84,1014700,0
+IQV.US,D,20150903,000000,73.75,74.81,73.74,74.34,801700,0
+IQV.US,D,20150904,000000,73.26,73.75,72.34,72.78,518300,0
+IQV.US,D,20150908,000000,74.05,74.56,73.26,74.35,666800,0
+IQV.US,D,20150909,000000,74.57,75,73.55,73.99,586600,0
+IQV.US,D,20150910,000000,73.85,74.45,73.44,74.42,618282,0
+IQV.US,D,20150911,000000,74.15,76.33,73.99,75.89,826100,0
+IQV.US,D,20150914,000000,75.78,75.86,74.82,75.61,488000,0
+IQV.US,D,20150915,000000,75.99,77.16,75.4,76.94,448000,0
+IQV.US,D,20150916,000000,76.93,77.63,76.54,77.44,643200,0
+IQV.US,D,20150917,000000,77.43,78.84,77.08,78.44,639901,0
+IQV.US,D,20150918,000000,77.74,78.74,77.37,77.57,1132400,0
+IQV.US,D,20150921,000000,78.35,78.51,76.24,76.65,650700,0
+IQV.US,D,20150922,000000,75.64,76.13,75.21,75.57,446600,0
+IQV.US,D,20150923,000000,75.89,76.49,75.44,76.01,388400,0
+IQV.US,D,20150924,000000,75.21,75.39,73.96,75.2,547921,0
+IQV.US,D,20150925,000000,75.76,75.84,72.52,73.36,893500,0
+IQV.US,D,20150928,000000,73.18,73.23,68.67,69.06,1061002,0
+IQV.US,D,20150929,000000,68.77,69.97,67.83,68.86,1023900,0
+IQV.US,D,20150930,000000,69.79,70.43,68.75,69.57,867000,0
+IQV.US,D,20151001,000000,69.17,69.98,68.4,69.61,847500,0
+IQV.US,D,20151002,000000,68.65,71.38,68.65,71.33,695100,0
+IQV.US,D,20151005,000000,71.51,72.14,70.18,70.67,586677,0
+IQV.US,D,20151006,000000,70.27,70.59,66.08,66.37,1417300,0
+IQV.US,D,20151007,000000,66.66,67.97,65.42,67.77,1254300,0
+IQV.US,D,20151008,000000,67.5,68.12,66.25,67.98,756900,0
+IQV.US,D,20151009,000000,67.81,70.11,67.81,69.83,766100,0
+IQV.US,D,20151012,000000,69.82,70.34,68.9,70.09,431997,0
+IQV.US,D,20151013,000000,69.96,71,69.63,69.88,615700,0
+IQV.US,D,20151014,000000,69.6,70.65,69.08,69.23,503200,0
+IQV.US,D,20151015,000000,68.95,70.66,68.58,70.63,658700,0
+IQV.US,D,20151016,000000,71.11,71.88,70.87,71.57,1150200,0
+IQV.US,D,20151019,000000,71.63,72.68,70.73,71.75,380100,0
+IQV.US,D,20151020,000000,71.81,72.07,69.92,70.18,325053,0
+IQV.US,D,20151021,000000,70.17,70.82,67.52,68.79,1017100,0
+IQV.US,D,20151022,000000,69.09,69.68,66.76,67.69,1108200,0
+IQV.US,D,20151023,000000,68.44,68.89,67.45,68.27,909100,0
+IQV.US,D,20151026,000000,68.21,69.49,68.01,69.14,538100,0
+IQV.US,D,20151027,000000,69.16,69.61,67.46,68.76,947600,0
+IQV.US,D,20151028,000000,68.45,68.73,65.2,66.99,1935600,0
+IQV.US,D,20151029,000000,66.99,67.99,64.15,64.47,2021100,0
+IQV.US,D,20151030,000000,64.6,64.74,63.62,63.65,1302300,0
+IQV.US,D,20151102,000000,64,66.17,63.97,66.05,1544051,0
+IQV.US,D,20151103,000000,65.64,66.41,65.17,65.27,1003200,0
+IQV.US,D,20151104,000000,65.28,66.28,64.95,65.82,1386963,0
+IQV.US,D,20151105,000000,65.94,66.32,65.22,65.89,911800,0
+IQV.US,D,20151106,000000,65.85,66.2,64.9,66.09,840400,0
+IQV.US,D,20151109,000000,66.04,67.34,65.7,67.06,933160,0
+IQV.US,D,20151110,000000,66.69,67.62,66.66,67.26,582600,0
+IQV.US,D,20151111,000000,67.3,68.11,66.53,66.58,574500,0
+IQV.US,D,20151112,000000,66.39,67.41,65.4,66.8,1365700,0
+IQV.US,D,20151113,000000,66.88,67.66,65.71,66.71,994300,0
+IQV.US,D,20151116,000000,66.56,67.49,66.11,67.19,690600,0
+IQV.US,D,20151117,000000,67.26,68.86,66.95,68.58,657900,0
+IQV.US,D,20151118,000000,68.53,69.8,68.16,69.73,875600,0
+IQV.US,D,20151119,000000,69.53,69.91,68.66,69.07,1218500,0
+IQV.US,D,20151120,000000,69.23,69.67,68.59,68.73,786400,0
+IQV.US,D,20151123,000000,68.77,69.44,68.39,69.24,906500,0
+IQV.US,D,20151124,000000,68.74,69.58,68.53,69.16,600900,0
+IQV.US,D,20151125,000000,69.18,70.02,68.49,68.51,706900,0
+IQV.US,D,20151127,000000,68.81,69.99,68.12,69.26,340000,0
+IQV.US,D,20151130,000000,69.51,69.56,67.92,67.99,778400,0
+IQV.US,D,20151201,000000,68.34,69.09,67.73,68.94,593683,0
+IQV.US,D,20151202,000000,68.55,68.76,66.59,66.75,1195708,0
+IQV.US,D,20151203,000000,67.2,67.51,65.76,65.78,901667,0
+IQV.US,D,20151204,000000,65.91,68.07,65.91,68.02,848500,0
+IQV.US,D,20151207,000000,67.74,68.02,66.96,67.41,890200,0
+IQV.US,D,20151208,000000,66.65,67.61,65.89,67.53,1064439,0
+IQV.US,D,20151209,000000,67.35,67.81,66.11,66.69,636300,0
+IQV.US,D,20151210,000000,66.33,68.05,65.92,67.92,752000,0
+IQV.US,D,20151211,000000,67.22,67.99,66.65,67.35,956700,0
+IQV.US,D,20151214,000000,67.15,68.36,67.03,68.14,1100636,0
+IQV.US,D,20151215,000000,68.5,69.48,67.98,68.93,1002300,0
+IQV.US,D,20151216,000000,69.23,69.54,68.03,68.73,630300,0
+IQV.US,D,20151217,000000,70,70.74,69.65,69.86,1153700,0
+IQV.US,D,20151218,000000,69.28,69.9,69.01,69.52,1204600,0
+IQV.US,D,20151221,000000,69.91,70.24,69.26,69.74,649100,0
+IQV.US,D,20151222,000000,70.3,70.3,68.59,69.29,360408,0
+IQV.US,D,20151223,000000,69.58,70.53,69.01,70.04,858500,0
+IQV.US,D,20151224,000000,69.96,70.16,69.29,69.63,170906,0
+IQV.US,D,20151228,000000,69.58,69.93,69.05,69.58,269107,0
+IQV.US,D,20151229,000000,70.18,70.62,69.81,70.46,535332,0
+IQV.US,D,20151230,000000,70.23,70.52,69.5,69.59,372314,0
+IQV.US,D,20151231,000000,69.65,69.65,68.64,68.66,675708,0
+IQV.US,D,20160104,000000,67.86,67.92,66.51,67.04,976683,0
+IQV.US,D,20160105,000000,66.99,67.82,66.8,67.11,767511,0
+IQV.US,D,20160106,000000,66.45,67.69,66.11,66.74,1792417,0
+IQV.US,D,20160107,000000,65.94,66.48,65.11,65.18,790386,0
+IQV.US,D,20160108,000000,65.4,65.97,64.663,65.1,774787,0
+IQV.US,D,20160111,000000,65.14,65.59,63.95,64.57,1424584,0
+IQV.US,D,20160112,000000,64.95,65.86,64.16,65.14,523710,0
+IQV.US,D,20160113,000000,65.8,66.21,63.507,63.76,850068,0
+IQV.US,D,20160114,000000,63.74,64.71,62.53,63.96,1393860,0
+IQV.US,D,20160115,000000,62.3,63.52,62.02,63.34,953188,0
+IQV.US,D,20160119,000000,63.99,64.76,62.84,63.36,623400,0
+IQV.US,D,20160120,000000,62.51,63.82,60.56,63.25,933797,0
+IQV.US,D,20160121,000000,63.43,64.07,61.6,62.47,974031,0
+IQV.US,D,20160122,000000,63.09,63.67,62.34,63.61,850803,0
+IQV.US,D,20160125,000000,63.39,64,62.65,63,925242,0
+IQV.US,D,20160126,000000,62.97,63.88,62.3,63.5,1286026,0
+IQV.US,D,20160127,000000,63.32,63.54,61.64,61.93,736890,0
+IQV.US,D,20160128,000000,62.15,62.66,59.89,60.43,961788,0
+IQV.US,D,20160129,000000,60.75,61.06,60.1,60.83,1248935,0
+IQV.US,D,20160201,000000,60.86,61.6,60.02,60.53,1381088,0
+IQV.US,D,20160202,000000,60.22,60.41,58.2,58.28,1229195,0
+IQV.US,D,20160203,000000,58.52,59.49,56.66,58.55,1322789,0
+IQV.US,D,20160204,000000,58.23,59.73,57.195,59.53,1672955,0
+IQV.US,D,20160205,000000,59.53,59.53,56.8,57.5,1773733,0
+IQV.US,D,20160208,000000,56.87,57.3,55.39,55.91,1076557,0
+IQV.US,D,20160209,000000,55.11,57.13,55.011,56.7,872052,0
+IQV.US,D,20160210,000000,56.93,60.36,56.6,58.35,1531053,0
+IQV.US,D,20160211,000000,59.05,60.83,57.72,59,2040002,0
+IQV.US,D,20160212,000000,60.95,62.47,60.06,60.43,1669203,0
+IQV.US,D,20160216,000000,61.13,62.48,60.23,61.79,1217980,0
+IQV.US,D,20160217,000000,62.03,63.7292,61.98,63.17,716507,0
+IQV.US,D,20160218,000000,63.3,63.73,62.45,62.73,647900,0
+IQV.US,D,20160219,000000,62.31,63.58,61.41,63.43,779089,0
+IQV.US,D,20160222,000000,64,64.85,62.245,62.5,843274,0
+IQV.US,D,20160223,000000,62.37,62.94,61.62,61.65,656596,0
+IQV.US,D,20160224,000000,61.16,62.38,60.95,62.1,947102,0
+IQV.US,D,20160225,000000,62.49,63.18,62.08,62.86,625704,0
+IQV.US,D,20160226,000000,62.9,63.54,62.76,63.35,563914,0
+IQV.US,D,20160229,000000,63.26,63.63,62.485,62.71,800134,0
+IQV.US,D,20160301,000000,62.92,65.45,62.8101,65.36,1175414,0
+IQV.US,D,20160302,000000,65,65.48,64.57,65.44,836852,0
+IQV.US,D,20160303,000000,65.29,65.49,64.05,64.67,969376,0
+IQV.US,D,20160304,000000,64.72,66,64.27,65.44,779638,0
+IQV.US,D,20160307,000000,65.31,65.46,64.56,65.32,607494,0
+IQV.US,D,20160308,000000,65.09,66.13,64.76,65.65,917812,0
+IQV.US,D,20160309,000000,65.75,66.08,64.785,65.51,792099,0
+IQV.US,D,20160310,000000,65.7,66.22,65.01,65.28,551898,0
+IQV.US,D,20160311,000000,65.89,67.55,65.32,67.4,708589,0
+IQV.US,D,20160314,000000,67.01,67.335,66.05,66.83,563033,0
+IQV.US,D,20160315,000000,66.31,66.48,64.95,65.4,1067995,0
+IQV.US,D,20160316,000000,65.25,65.89,64.3,65.03,648380,0
+IQV.US,D,20160317,000000,65,65,63.85,64.65,625493,0
+IQV.US,D,20160318,000000,64.7,65.05,64.23,64.88,721239,0
+IQV.US,D,20160321,000000,64.82,64.96,64.19,64.6,1037394,0
+IQV.US,D,20160322,000000,64.17,65.75,64.02,65.3,707858,0
+IQV.US,D,20160323,000000,65.38,65.83,64.39,64.54,623461,0
+IQV.US,D,20160324,000000,64.26,64.92,63.71,64.23,482374,0
+IQV.US,D,20160328,000000,63.66,64.49,63.48,63.77,690655,0
+IQV.US,D,20160329,000000,63.96,65.1,63.49,65.07,429725,0
+IQV.US,D,20160330,000000,65.49,65.78,64.29,64.7,367653,0
+IQV.US,D,20160331,000000,64.61,65.46,64.6,65.1,760034,0
+IQV.US,D,20160401,000000,64.62,67.52,64.48,67.52,640459,0
+IQV.US,D,20160404,000000,67.49,69.41,67.1601,68.42,904976,0
+IQV.US,D,20160405,000000,68,69.08,67.41,67.69,773084,0
+IQV.US,D,20160406,000000,67.58,70.27,67.58,70.19,628167,0
+IQV.US,D,20160407,000000,69.94,70.7,69.42,70.16,887874,0
+IQV.US,D,20160408,000000,70.55,71.13,70.2,70.83,906434,0
+IQV.US,D,20160411,000000,71.23,71.44,70.05,70.35,1282891,0
+IQV.US,D,20160412,000000,70.14,70.44,69.17,69.4,599782,0
+IQV.US,D,20160413,000000,69.88,70.1427,69.53,70,651095,0
+IQV.US,D,20160414,000000,69.99,70.27,69.35,69.67,822267,0
+IQV.US,D,20160415,000000,69.6,70.35,68.92,70.09,779299,0
+IQV.US,D,20160418,000000,69.69,70.03,69.35,69.83,546072,0
+IQV.US,D,20160419,000000,70.09,70.09,69.39,69.74,483060,0
+IQV.US,D,20160420,000000,69.73,70.21,69.36,69.72,391192,0
+IQV.US,D,20160421,000000,70.09,70.685,69.71,70.03,683073,0
+IQV.US,D,20160422,000000,69.88,70.53,69.36,70.04,377038,0
+IQV.US,D,20160425,000000,70.1,70.79,69.62,70,363536,0
+IQV.US,D,20160426,000000,70.06,70.26,68.95,70.08,918935,0
+IQV.US,D,20160427,000000,70.02,70.34,69.44,69.82,518978,0
+IQV.US,D,20160428,000000,69.45,70.77,68.48,69.98,912760,0
+IQV.US,D,20160429,000000,70,70.17,68.66,69.07,815551,0
+IQV.US,D,20160502,000000,69.47,69.665,68.13,69.1,1485734,0
+IQV.US,D,20160503,000000,64.83,67.61,62.95,67.46,9234548,0
+IQV.US,D,20160504,000000,65.07,66,64.34,65.03,4320105,0
+IQV.US,D,20160505,000000,65.02,65.37,64.32,64.52,1128565,0
+IQV.US,D,20160506,000000,64.44,66.26,63.94,65.96,1558272,0
+IQV.US,D,20160509,000000,65.93,67.34,65.84,67.03,1425157,0
+IQV.US,D,20160510,000000,67.64,68,66.9,67.65,1050457,0
+IQV.US,D,20160511,000000,67.85,67.87,65.85,65.95,1037538,0
+IQV.US,D,20160512,000000,65.57,65.96,64.67,65.31,1903764,0
+IQV.US,D,20160513,000000,65.31,66.05,65.03,65.74,1284374,0
+IQV.US,D,20160516,000000,65.75,66.04,65.37,65.58,736166,0
+IQV.US,D,20160517,000000,65.51,65.78,65.17,65.58,1838713,0
+IQV.US,D,20160518,000000,65.51,65.898,65.01,65.85,1232285,0
+IQV.US,D,20160519,000000,65.41,66,64.51,64.92,1489749,0
+IQV.US,D,20160520,000000,65.12,66.84,64.78,66.55,1614537,0
+IQV.US,D,20160523,000000,66.38,66.84,65.88,65.97,1542681,0
+IQV.US,D,20160524,000000,66.1,67.03,65.53,66.92,1141615,0
+IQV.US,D,20160525,000000,67,67.1,66.49,67.06,1169245,0
+IQV.US,D,20160526,000000,66.84,66.895,66.51,66.74,863391,0
+IQV.US,D,20160527,000000,66.58,67.07,66.5,66.7,804165,0
+IQV.US,D,20160531,000000,66.83,67.95,66.64,67.89,1849253,0
+IQV.US,D,20160601,000000,67.64,67.99,67.31,67.86,1017070,0
+IQV.US,D,20160602,000000,67.51,67.95,67.11,67.83,1058886,0
+IQV.US,D,20160603,000000,67.63,67.74,66.66,67.22,561133,0
+IQV.US,D,20160606,000000,67.46,67.54,66.72,67.21,801352,0
+IQV.US,D,20160607,000000,67.14,67.34,66.76,67.24,1143790,0
+IQV.US,D,20160608,000000,66.82,66.97,66.63,66.8,1793150,0
+IQV.US,D,20160609,000000,66.44,66.77,66.16,66.54,1569163,0
+IQV.US,D,20160610,000000,65.92,66.47,65.32,65.57,1861286,0
+IQV.US,D,20160613,000000,65.09,66.08,65.09,65.4,1529941,0
+IQV.US,D,20160614,000000,65.16,65.48,64.82,65.17,1137420,0
+IQV.US,D,20160615,000000,65.14,65.52,64.98,65.1,1006483,0
+IQV.US,D,20160616,000000,65.04,65.04,64.6,64.87,862466,0
+IQV.US,D,20160617,000000,64.65,64.99,63.36,63.4,1960830,0
+IQV.US,D,20160620,000000,64.33,64.569,63.65,63.69,1065245,0
+IQV.US,D,20160621,000000,64.01,64.1,63.66,63.83,967247,0
+IQV.US,D,20160622,000000,63.7,64.565,63.66,63.92,952092,0
+IQV.US,D,20160623,000000,64.49,65.02,64.03,65.02,818414,0
+IQV.US,D,20160624,000000,62.89,64.2,62.89,63.32,1378221,0
+IQV.US,D,20160627,000000,62.78,62.83,61.21,61.32,1216093,0
+IQV.US,D,20160628,000000,61.92,62.52,61.78,62.4,1042022,0
+IQV.US,D,20160629,000000,62.82,63.71,62.2614,63.49,1590918,0
+IQV.US,D,20160630,000000,63.52,65.36,63.41,65.32,1664637,0
+IQV.US,D,20160701,000000,65.14,66.94,65.005,66.86,2059079,0
+IQV.US,D,20160705,000000,67.18,67.5,66.76,67.23,1748050,0
+IQV.US,D,20160706,000000,66.88,68.37,66.85,68.31,1851527,0
+IQV.US,D,20160707,000000,68.4,68.99,68.07,68.99,1311163,0
+IQV.US,D,20160708,000000,69.22,71.42,68.91,71.41,1997216,0
+IQV.US,D,20160711,000000,71.76,71.94,70.81,70.82,1216178,0
+IQV.US,D,20160712,000000,71.42,71.71,70.93,71.06,1760360,0
+IQV.US,D,20160713,000000,71.42,71.78,71.02,71.06,752052,0
+IQV.US,D,20160714,000000,71.53,72.9,71.33,72.82,1065888,0
+IQV.US,D,20160715,000000,72.89,73.15,71.62,71.67,1033053,0
+IQV.US,D,20160718,000000,71.58,72.43,71.58,72.37,555275,0
+IQV.US,D,20160719,000000,72.08,72.56,71.86,72.14,1585387,0
+IQV.US,D,20160720,000000,72.14,73.32,72.04,73.22,1011051,0
+IQV.US,D,20160721,000000,73.39,73.66,72.69,72.89,1141733,0
+IQV.US,D,20160722,000000,72.99,74.24,72.77,74.03,923655,0
+IQV.US,D,20160725,000000,73.89,74.22,73.8588,74.08,1137314,0
+IQV.US,D,20160726,000000,74.23,75.8,73.68,75.45,1324643,0
+IQV.US,D,20160727,000000,74.2,75.91,72.02,75,3662097,0
+IQV.US,D,20160728,000000,75.55,78.3,75.13,77.92,2169710,0
+IQV.US,D,20160729,000000,76.23,78.36,76.1,77.64,3250255,0
+IQV.US,D,20160801,000000,77.89,78.86,77.75,78.61,1807270,0
+IQV.US,D,20160802,000000,77.97,78.26,77.12,77.56,1188694,0
+IQV.US,D,20160803,000000,77.66,77.85,76.86,77.04,1119688,0
+IQV.US,D,20160804,000000,77.04,77.8225,77.04,77.38,585549,0
+IQV.US,D,20160805,000000,77.77,78.31,77.49,77.78,606106,0
+IQV.US,D,20160808,000000,77.27,77.56,76.3,76.56,1042007,0
+IQV.US,D,20160809,000000,76.78,77.03,76.16,76.48,1036554,0
+IQV.US,D,20160810,000000,76.5,76.96,75.94,76.81,1117849,0
+IQV.US,D,20160811,000000,76.98,77.15,76.28,76.75,1111938,0
+IQV.US,D,20160812,000000,76.64,76.81,76.08,76.4,803775,0
+IQV.US,D,20160815,000000,76.4,76.71,76.19,76.51,613148,0
+IQV.US,D,20160816,000000,76.44,76.63,75.97,76.11,501407,0
+IQV.US,D,20160817,000000,76.12,76.44,74.93,75.3,718486,0
+IQV.US,D,20160818,000000,74.18,75.67,73.85,75.26,740173,0
+IQV.US,D,20160819,000000,75.12,75.13,74.45,75.05,760982,0
+IQV.US,D,20160822,000000,75.09,76.59,75.09,76.59,638026,0
+IQV.US,D,20160823,000000,76.84,76.96,75.95,76.01,718981,0
+IQV.US,D,20160824,000000,76.01,76.23,75.3,75.41,1188752,0
+IQV.US,D,20160825,000000,75.36,76.11,75.11,75.68,748374,0
+IQV.US,D,20160826,000000,75.64,75.9,75.145,75.69,581588,0
+IQV.US,D,20160829,000000,75.53,77.81,75.03,77.42,1200543,0
+IQV.US,D,20160830,000000,77.24,77.72,76.89,77.14,878707,0
+IQV.US,D,20160831,000000,76.94,77.5,76.585,77.3,672274,0
+IQV.US,D,20160901,000000,77.46,77.54,77.055,77.42,720025,0
+IQV.US,D,20160902,000000,77.46,77.78,76.85,76.96,359684,0
+IQV.US,D,20160906,000000,77.02,77.21,76.39,76.54,435411,0
+IQV.US,D,20160907,000000,76.18,77.75,75.6703,77.69,652048,0
+IQV.US,D,20160908,000000,77.61,78.01,77.34,77.85,662149,0
+IQV.US,D,20160909,000000,77.06,77.565,76.5,77.07,926843,0
+IQV.US,D,20160912,000000,76.41,77.83,76.35,77.74,792356,0
+IQV.US,D,20160913,000000,77.23,77.86,76.48,77.53,1020045,0
+IQV.US,D,20160914,000000,77.59,78.56,77.51,77.9,1380660,0
+IQV.US,D,20160915,000000,77.69,78.17,77.3314,77.85,949565,0
+IQV.US,D,20160916,000000,77.65,77.89,77.06,77.31,1251226,0
+IQV.US,D,20160919,000000,77.6,77.95,77.19,77.38,891636,0
+IQV.US,D,20160920,000000,77.25,78.07,77.23,77.47,833644,0
+IQV.US,D,20160921,000000,77.65,78.155,77.16,78,455062,0
+IQV.US,D,20160922,000000,78.39,78.58,78.02,78.13,585794,0
+IQV.US,D,20160923,000000,77.85,79.78,77.3,79.41,1200846,0
+IQV.US,D,20160926,000000,79.2,79.345,78.42,78.98,625291,0
+IQV.US,D,20160927,000000,78.98,79.73,78.88,79.7,465032,0
+IQV.US,D,20160928,000000,79.85,79.93,79.01,79.57,614784,0
+IQV.US,D,20160929,000000,79.41,80.485,78.921,79.06,991186,0
+IQV.US,D,20160930,000000,79.18,81.255,79.01,81.06,2433422,0
+IQV.US,D,20161003,000000,80.87,81.055,79.47,80.2,2112968,0
+IQV.US,D,20161004,000000,80.2,80.78,78.61,78.79,1564160,0
+IQV.US,D,20161005,000000,79.38,81.45,79.21,80.54,2266239,0
+IQV.US,D,20161006,000000,80.64,80.64,78.49,79.27,1940854,0
+IQV.US,D,20161007,000000,79.07,79.69,78.52,79.46,1348221,0
+IQV.US,D,20161010,000000,80.04,80.04,78.98,79.81,1225832,0
+IQV.US,D,20161011,000000,79.3,79.59,76.53,77.23,1100715,0
+IQV.US,D,20161012,000000,77.1,77.34,75.59,75.89,1162307,0
+IQV.US,D,20161013,000000,75.56,76.05,74.83,75.7,1341438,0
+IQV.US,D,20161014,000000,75.51,76.57,75.27,75.34,707026,0
+IQV.US,D,20161017,000000,75.37,75.74,75.09,75.28,815591,0
+IQV.US,D,20161018,000000,75.91,76.69,75.66,76.33,911426,0
+IQV.US,D,20161019,000000,74.99,76.025,74.99,75.21,1158315,0
+IQV.US,D,20161020,000000,75,75.42,74.36,74.42,2417881,0
+IQV.US,D,20161021,000000,74.29,74.675,73.88,74.02,1849565,0
+IQV.US,D,20161024,000000,74.4,74.57,73.9,74.54,2339583,0
+IQV.US,D,20161025,000000,74.32,74.78,74,74.43,1624164,0
+IQV.US,D,20161026,000000,74.46,74.46,73.11,73.12,2196107,0
+IQV.US,D,20161027,000000,72.42,72.44,71.165,72.1,2291762,0
+IQV.US,D,20161028,000000,71.81,72.27,71.31,71.77,1451097,0
+IQV.US,D,20161031,000000,72.09,72.33,71.55,71.74,1458200,0
+IQV.US,D,20161101,000000,71.94,72.44,71.19,71.66,1734083,0
+IQV.US,D,20161102,000000,70.88,73.99,70.1,72.36,2333734,0
+IQV.US,D,20161103,000000,72.43,73.62,72.16,72.21,1826799,0
+IQV.US,D,20161104,000000,72.42,73.22,72.23,72.59,1728762,0
+IQV.US,D,20161107,000000,73.54,74.7,73.03,74.59,2666728,0
+IQV.US,D,20161108,000000,74.27,76.305,74.2,75.94,2252115,0
+IQV.US,D,20161109,000000,77.54,79.51,76.52,77.68,2029538,0
+IQV.US,D,20161110,000000,78.1,78.465,77,78.34,1781485,0
+IQV.US,D,20161111,000000,77.89,78.6699,76.9382,77.13,1890523,0
+IQV.US,D,20161114,000000,77.39,77.95,76.33,76.89,1382488,0
+IQV.US,D,20161115,000000,76.98,78.635,76.5101,77.94,1744684,0
+IQV.US,D,20161116,000000,77.85,78.05,77.15,77.31,1646584,0
+IQV.US,D,20161117,000000,77.38,79.71,77.13,79.48,1523750,0
+IQV.US,D,20161118,000000,79.55,80.02,78.86,79.88,1866465,0
+IQV.US,D,20161121,000000,79.98,80.44,79.35,80.02,1879005,0
+IQV.US,D,20161122,000000,80.07,80.5318,79.65,80.2,1376644,0
+IQV.US,D,20161123,000000,79.27,80.12,77,79.87,2045444,0
+IQV.US,D,20161125,000000,79.91,81.06,79.55,80.57,549586,0
+IQV.US,D,20161128,000000,80.63,80.84,79.69,79.82,1515429,0
+IQV.US,D,20161129,000000,80.02,81.15,79.5401,80.93,1737841,0
+IQV.US,D,20161130,000000,81.18,81.18,76.5,76.83,4811134,0
+IQV.US,D,20161201,000000,75.6,76.12,72.73,73,5998122,0
+IQV.US,D,20161202,000000,72.46,75.047,71.9,74.03,2486636,0
+IQV.US,D,20161205,000000,74.73,75.92,74.57,75.7,1718248,0
+IQV.US,D,20161206,000000,75.98,78.02,75.48,77.58,2456293,0
+IQV.US,D,20161207,000000,77.55,77.55,75.83,76.93,3079688,0
+IQV.US,D,20161208,000000,77.08,77.8,76.27,77.54,1826940,0
+IQV.US,D,20161209,000000,77.87,78.68,77.87,78.34,1905434,0
+IQV.US,D,20161212,000000,78,80.12,78,79.41,1930766,0
+IQV.US,D,20161213,000000,80.04,80.24,78.93,79.32,1358386,0
+IQV.US,D,20161214,000000,79.21,80.02,78.21,79.39,1983217,0
+IQV.US,D,20161215,000000,79.4,80.98,78.95,80.54,2450771,0
+IQV.US,D,20161216,000000,78.28,79.833,77.85,77.88,2614697,0
+IQV.US,D,20161219,000000,78.15,78.36,76.4,76.68,1053682,0
+IQV.US,D,20161220,000000,77.13,77.25,76.34,76.89,919645,0
+IQV.US,D,20161221,000000,77.47,77.63,75.4,75.44,1105493,0
+IQV.US,D,20161222,000000,75.63,75.92,74.73,74.95,1742831,0
+IQV.US,D,20161223,000000,74.84,76.27,74.84,76.22,623327,0
+IQV.US,D,20161227,000000,76.33,76.66,75.57,75.85,1177761,0
+IQV.US,D,20161228,000000,76.24,76.3,75.81,75.96,807768,0
+IQV.US,D,20161229,000000,75.84,76.363,75.73,75.88,549524,0
+IQV.US,D,20161230,000000,75.89,76.21,75.51,76.05,848649,0
+IQV.US,D,20170103,000000,76.71,77.42,76.47,76.93,1413465,0
+IQV.US,D,20170104,000000,77.39,77.59,76.59,77.28,1138622,0
+IQV.US,D,20170105,000000,77.02,77.53,76.735,77,651913,0
+IQV.US,D,20170106,000000,77.06,78.43,77.06,77.82,569329,0
+IQV.US,D,20170109,000000,78.08,78.58,77.81,77.99,638016,0
+IQV.US,D,20170110,000000,77.72,78.34,77.34,77.88,1164628,0
+IQV.US,D,20170111,000000,77.85,77.95,75.7,76.98,1784583,0
+IQV.US,D,20170112,000000,76.91,77.51,76.43,77.19,1207749,0
+IQV.US,D,20170113,000000,77.23,77.96,76.98,77.16,654082,0
+IQV.US,D,20170117,000000,77.15,77.15,76.225,76.79,1015076,0
+IQV.US,D,20170118,000000,77.1,77.24,75.05,75.59,1983015,0
+IQV.US,D,20170119,000000,75.49,76.76,75.32,76.07,1523167,0
+IQV.US,D,20170120,000000,75.79,76.25,75.79,76.1,839379,0
+IQV.US,D,20170123,000000,75.89,76.24,75.115,75.85,952225,0
+IQV.US,D,20170124,000000,76.16,76.18,74.8,75.35,1547198,0
+IQV.US,D,20170125,000000,75.79,76.11,75.41,75.53,964447,0
+IQV.US,D,20170126,000000,75.5,76.2,75.39,75.54,1026318,0
+IQV.US,D,20170127,000000,75.74,76.49,75.46,76.36,1027367,0
+IQV.US,D,20170130,000000,76.11,76.11,74.86,75.35,671884,0
+IQV.US,D,20170131,000000,75.16,78.53,74.92,78.49,1145599,0
+IQV.US,D,20170201,000000,78.28,79.02,77.98,78.56,1046130,0
+IQV.US,D,20170202,000000,77.9,78.25,76.86,78.21,666815,0
+IQV.US,D,20170203,000000,76.53,78.08,76.5,77.62,1033702,0
+IQV.US,D,20170206,000000,77.81,78.62,77.55,77.75,961140,0
+IQV.US,D,20170207,000000,78.16,78.38,77.54,77.99,1023082,0
+IQV.US,D,20170208,000000,77.58,78.23,76.58,78.13,1175957,0
+IQV.US,D,20170209,000000,78.04,79.14,77.96,78.85,1187051,0
+IQV.US,D,20170210,000000,79.1,79.74,78.67,79.56,1011381,0
+IQV.US,D,20170213,000000,79.5,80.85,79.45,80,1924529,0
+IQV.US,D,20170214,000000,79.3,83.04,77.6,82.3,3615777,0
+IQV.US,D,20170215,000000,81.36,81.36,77.56,77.85,3810487,0
+IQV.US,D,20170216,000000,77.86,78.08,76.26,76.87,1616593,0
+IQV.US,D,20170217,000000,77.63,77.96,76.03,76.75,1470641,0
+IQV.US,D,20170221,000000,76.61,77.26,75.94,76.25,1226137,0
+IQV.US,D,20170222,000000,76.34,77.49,76.06,77.35,1626389,0
+IQV.US,D,20170223,000000,77.53,78.4,77.37,78.12,1954238,0
+IQV.US,D,20170224,000000,78.51,79.37,77.385,77.64,1861848,0
+IQV.US,D,20170227,000000,77.64,79.68,77,79.47,1563227,0
+IQV.US,D,20170228,000000,79,79,77.35,77.39,1959706,0
+IQV.US,D,20170301,000000,77.51,78.21,76.75,77.1,2035099,0
+IQV.US,D,20170302,000000,76.87,77.15,76.51,76.78,1376892,0
+IQV.US,D,20170303,000000,76.9,78.23,76.51,77.85,1218989,0
+IQV.US,D,20170306,000000,77.42,78.57,77.09,77.9,1549737,0
+IQV.US,D,20170307,000000,77.64,78.06,77.41,77.48,1340661,0
+IQV.US,D,20170308,000000,77.25,79.82,76.9,79.13,1974338,0
+IQV.US,D,20170309,000000,79.4,80.01,79.02,79.8,1947543,0
+IQV.US,D,20170310,000000,80.03,80.97,79.79,80.7,2245775,0
+IQV.US,D,20170313,000000,80.7,81.1,80.18,80.54,2418387,0
+IQV.US,D,20170314,000000,80.16,80.71,79.555,79.63,2170141,0
+IQV.US,D,20170315,000000,79.74,81.23,79.555,80.84,1525545,0
+IQV.US,D,20170316,000000,80.58,80.82,79.92,80.41,1289258,0
+IQV.US,D,20170317,000000,81,81.99,80.24,81.51,3547616,0
+IQV.US,D,20170320,000000,81.38,81.5,79.13,80,1995714,0
+IQV.US,D,20170321,000000,79.71,79.97,77.72,77.92,1378879,0
+IQV.US,D,20170322,000000,77.85,77.99,76.8,77.53,1891792,0
+IQV.US,D,20170323,000000,77.81,78.59,77.33,77.47,1005294,0
+IQV.US,D,20170324,000000,77.86,78.5,77.52,77.99,699369,0
+IQV.US,D,20170327,000000,77.74,78.8,77.16,78.7,991094,0
+IQV.US,D,20170328,000000,78.7,78.97,77.975,78.7,1476611,0
+IQV.US,D,20170329,000000,78.79,80.38,78.56,80.15,1633984,0
+IQV.US,D,20170330,000000,79.91,80.51,79.75,79.93,922721,0
+IQV.US,D,20170331,000000,80.37,80.92,80.07,80.53,967380,0
+IQV.US,D,20170403,000000,80.39,80.75,79.69,80.02,1502924,0
+IQV.US,D,20170404,000000,79.97,80.335,78.5401,78.85,772817,0
+IQV.US,D,20170405,000000,78.94,79.26,78.07,78.23,1143549,0
+IQV.US,D,20170406,000000,78.79,79.36,78.105,79.33,998245,0
+IQV.US,D,20170407,000000,79.2,79.6185,78.75,79.19,795640,0
+IQV.US,D,20170410,000000,78.95,79.37,78.68,78.85,678294,0
+IQV.US,D,20170411,000000,79.03,79.34,78.09,78.76,675983,0
+IQV.US,D,20170412,000000,78.99,79.25,78.44,78.67,748410,0
+IQV.US,D,20170413,000000,78.85,79.24,78.3,78.95,748509,0
+IQV.US,D,20170417,000000,79,79.52,78.71,79.48,514111,0
+IQV.US,D,20170418,000000,79.16,80.06,79.075,79.99,1224697,0
+IQV.US,D,20170419,000000,80.5,81.835,80.2,81.3,2451944,0
+IQV.US,D,20170420,000000,81.5,82.99,81.07,82.88,1848578,0
+IQV.US,D,20170421,000000,82.91,83,82.25,82.25,1781453,0
+IQV.US,D,20170424,000000,83,83.965,82.66,82.75,1109425,0
+IQV.US,D,20170425,000000,82.59,83.19,81.43,82.65,2069857,0
+IQV.US,D,20170426,000000,82.66,83.49,82.37,83.02,1394375,0
+IQV.US,D,20170427,000000,83.3,84.1,83.08,83.68,1065003,0
+IQV.US,D,20170428,000000,83.62,84.49,83.57,84.28,1003008,0
+IQV.US,D,20170501,000000,84.75,85.25,84.2,84.59,1335543,0
+IQV.US,D,20170502,000000,84.66,85.59,84.17,85.34,1304235,0
+IQV.US,D,20170503,000000,85,85,81.62,82.64,1747407,0
+IQV.US,D,20170504,000000,83.1,83.457,81.82,82.2,1740677,0
+IQV.US,D,20170505,000000,82.49,83.455,81.96,83.3,1186171,0
+IQV.US,D,20170508,000000,82.66,83.88,82.31,83.64,1593446,0
+IQV.US,D,20170509,000000,83.79,84.64,83.59,84.27,1330697,0
+IQV.US,D,20170510,000000,84.01,84.71,83.31,83.8,1391502,0
+IQV.US,D,20170511,000000,83.87,83.89,82.95,83.46,1192682,0
+IQV.US,D,20170512,000000,83.16,83.82,82.86,82.89,589171,0
+IQV.US,D,20170515,000000,83,83.91,82.82,83.62,817811,0
+IQV.US,D,20170516,000000,82.1,83.4,82,83.19,1106170,0
+IQV.US,D,20170517,000000,82.81,83,81.74,82.22,1078525,0
+IQV.US,D,20170518,000000,82.29,83.39,82.1,83.09,648078,0
+IQV.US,D,20170519,000000,83.42,83.76,82.94,83.05,1122290,0
+IQV.US,D,20170522,000000,83.32,83.56,82.83,83.54,555819,0
+IQV.US,D,20170523,000000,84,84,83.16,83.8,767577,0
+IQV.US,D,20170524,000000,83.98,84.31,83.24,84.22,631057,0
+IQV.US,D,20170525,000000,84.2,85.51,83.8992,84.7,2406964,0
+IQV.US,D,20170526,000000,84.93,86.105,84.6,86.02,1374708,0
+IQV.US,D,20170530,000000,85.72,86.379,85.23,85.5,884026,0
+IQV.US,D,20170531,000000,85.64,86.51,85.59,86.44,1503673,0
+IQV.US,D,20170601,000000,86.81,87.52,86.31,87.13,1148366,0
+IQV.US,D,20170602,000000,87.5,88.43,87.24,87.93,1081006,0
+IQV.US,D,20170605,000000,88.22,88.38,87.26,87.29,897928,0
+IQV.US,D,20170606,000000,87.04,87.71,86.54,87.09,659665,0
+IQV.US,D,20170607,000000,87.01,87.9,86.98,87.57,758523,0
+IQV.US,D,20170608,000000,88,88.02,87.4,87.8,943424,0
+IQV.US,D,20170609,000000,87.66,88.06,86.095,86.15,1042610,0
+IQV.US,D,20170612,000000,86.15,86.27,84.3,85.59,1550443,0
+IQV.US,D,20170613,000000,85.95,87.1,85.83,86.73,974835,0
+IQV.US,D,20170614,000000,86.65,87.17,85.83,86.35,565255,0
+IQV.US,D,20170615,000000,85.97,86.91,85.8,86.63,826061,0
+IQV.US,D,20170616,000000,86.9,87.31,86.38,87.13,1524616,0
+IQV.US,D,20170619,000000,87.1,88.355,87.1,87.87,744110,0
+IQV.US,D,20170620,000000,88.06,88.7,87.55,88.39,897307,0
+IQV.US,D,20170621,000000,88.8,90.43,88.17,89.78,1291978,0
+IQV.US,D,20170622,000000,91.67,91.81,89.83,90.88,2837425,0
+IQV.US,D,20170623,000000,90.77,91.15,90.21,91.08,2552751,0
+IQV.US,D,20170626,000000,91.18,91.6,90.12,90.18,769439,0
+IQV.US,D,20170627,000000,90.23,90.75,89.37,89.47,712149,0
+IQV.US,D,20170628,000000,89.9,90.795,89.06,90.59,715878,0
+IQV.US,D,20170629,000000,90.75,90.75,88.34,89.42,867505,0
+IQV.US,D,20170630,000000,89.61,89.76,89.09,89.5,718769,0
+IQV.US,D,20170703,000000,89.6,89.6,88.15,88.23,532132,0
+IQV.US,D,20170705,000000,88.48,89.36,88.16,89.16,634488,0
+IQV.US,D,20170706,000000,88.68,88.68,87.641,87.86,723672,0
+IQV.US,D,20170707,000000,88.95,89.94,88,88.85,954521,0
+IQV.US,D,20170710,000000,88.98,89.05,88.05,88.27,598225,0
+IQV.US,D,20170711,000000,88.27,88.69,87.8,88.12,606687,0
+IQV.US,D,20170712,000000,88.68,89.41,88.38,88.91,423675,0
+IQV.US,D,20170713,000000,89.23,89.72,88.39,89.22,634376,0
+IQV.US,D,20170714,000000,89.26,89.57,88.83,89.38,464484,0
+IQV.US,D,20170717,000000,89.88,90.81,89.61,90.08,958313,0
+IQV.US,D,20170718,000000,89.94,90.17,89.375,90.07,641887,0
+IQV.US,D,20170719,000000,90.39,91.19,90.25,90.96,649618,0
+IQV.US,D,20170720,000000,90.89,90.94,89.89,90.3,730689,0
+IQV.US,D,20170721,000000,90.4,91.48,90.4,91.15,753160,0
+IQV.US,D,20170724,000000,91.74,91.89,91.06,91.72,915898,0
+IQV.US,D,20170725,000000,91.7,91.945,90.07,90.52,860541,0
+IQV.US,D,20170726,000000,90.82,91.88,90.77,91.7,840477,0
+IQV.US,D,20170727,000000,91.96,92.54,91.39,91.59,967188,0
+IQV.US,D,20170728,000000,91.16,91.88,90,90.65,1015413,0
+IQV.US,D,20170731,000000,90.84,91.61,90.51,90.55,890731,0
+IQV.US,D,20170801,000000,90.62,91.34,90.2,91.29,1039447,0
+IQV.US,D,20170802,000000,91.81,92.535,90.9,91.62,1451161,0
+IQV.US,D,20170803,000000,90.25,93.42,90.25,91.1,1584430,0
+IQV.US,D,20170804,000000,92.65,93.53,90.03,90.42,1263883,0
+IQV.US,D,20170807,000000,90.62,91.32,89.95,91.19,1055896,0
+IQV.US,D,20170808,000000,91.17,91.255,90.09,90.67,980286,0
+IQV.US,D,20170809,000000,90.06,90.91,90,90.1,1320509,0
+IQV.US,D,20170810,000000,89.88,90.33,87.45,87.57,1364169,0
+IQV.US,D,20170811,000000,87.7,89.21,87.68,88.91,1006508,0
+IQV.US,D,20170814,000000,89.43,90.55,89.255,89.99,1208324,0
+IQV.US,D,20170815,000000,90.04,92.2,89.76,91.53,1679376,0
+IQV.US,D,20170816,000000,91.67,93.05,91.58,92.59,1271411,0
+IQV.US,D,20170817,000000,92.21,93.13,91.67,91.7,1245089,0
+IQV.US,D,20170818,000000,91.53,92.22,90.56,91.55,1191640,0
+IQV.US,D,20170821,000000,91.55,93.08,91.55,93.08,1154399,0
+IQV.US,D,20170822,000000,93.3,94.83,93.19,94.73,1055703,0
+IQV.US,D,20170823,000000,94.3,94.93,93.76,94.11,676438,0
+IQV.US,D,20170824,000000,94.55,95.45,94.18,95.11,1460040,0
+IQV.US,D,20170825,000000,98.35,99.95,97.875,98.82,9833611,0
+IQV.US,D,20170828,000000,97.46,98.74,95.07,95.55,34409192,0
+IQV.US,D,20170829,000000,95.41,97.33,95.25,96,3354743,0
+IQV.US,D,20170830,000000,95.87,97.07,95.44,95.79,1909190,0
+IQV.US,D,20170831,000000,95.96,96.41,94.78,96.03,1835676,0
+IQV.US,D,20170901,000000,96.05,96.73,95.29,95.68,1270031,0
+IQV.US,D,20170905,000000,95.5,97.01,95.49,96.95,2303308,0
+IQV.US,D,20170906,000000,97.59,97.59,95.92,96.25,1565566,0
+IQV.US,D,20170907,000000,96.69,97.37,95.85,96.74,1061914,0
+IQV.US,D,20170908,000000,96.48,97.14,96.24,97,834955,0
+IQV.US,D,20170911,000000,97.5,97.5117,96.3,96.94,1334263,0
+IQV.US,D,20170912,000000,96.88,97.595,96.37,97.52,888836,0
+IQV.US,D,20170913,000000,97.57,97.57,96.32,96.57,1002617,0
+IQV.US,D,20170914,000000,95.95,96.1918,95.15,95.45,1326693,0
+IQV.US,D,20170915,000000,94.94,95.04,93.85,94.47,5759583,0
+IQV.US,D,20170918,000000,94.52,95.35,94.36,95.07,2055918,0
+IQV.US,D,20170919,000000,95.5,95.53,94.57,95,1086208,0
+IQV.US,D,20170920,000000,94.93,95.18,94.15,94.64,1510201,0
+IQV.US,D,20170921,000000,94.41,94.53,93.89,94.22,921266,0
+IQV.US,D,20170922,000000,93.84,94.7,93.79,94.7,1149074,0
+IQV.US,D,20170925,000000,94.56,94.97,94.21,94.95,1133175,0
+IQV.US,D,20170926,000000,94.88,95.27,93.98,94.08,1617769,0
+IQV.US,D,20170927,000000,94.22,95.55,94.1,95.21,1892090,0
+IQV.US,D,20170928,000000,95,95.18,94.42,94.96,755067,0
+IQV.US,D,20170929,000000,95,95.24,94.43,95.07,1027172,0
+IQV.US,D,20171002,000000,95.17,95.49,94.28,95,1226638,0
+IQV.US,D,20171003,000000,95,95.3,94.5,95.1,967155,0
+IQV.US,D,20171004,000000,94.95,95.38,94.76,95.25,845122,0
+IQV.US,D,20171005,000000,95.48,95.785,94.95,95.6,1257246,0
+IQV.US,D,20171006,000000,95.71,95.85,95.41,95.7,1546728,0
+IQV.US,D,20171009,000000,95.38,95.98,95.27,95.79,727909,0
+IQV.US,D,20171010,000000,95.9,96.34,95.24,96.2,1605543,0
+IQV.US,D,20171011,000000,96.49,97.94,96.4292,97.76,2483153,0
+IQV.US,D,20171012,000000,97.63,98.72,97.605,98.45,1063036,0
+IQV.US,D,20171013,000000,98.5,100,98.02,99.85,1584104,0
+IQV.US,D,20171016,000000,100.1,100.565,99.03,99.33,1198088,0
+IQV.US,D,20171017,000000,99.26,99.92,99.065,99.67,1137575,0
+IQV.US,D,20171018,000000,99.86,101.87,99.67,100.93,1689442,0
+IQV.US,D,20171019,000000,100.1,102.09,100.1,101.82,1472363,0
+IQV.US,D,20171020,000000,102.25,103.38,101.87,103.03,1920105,0
+IQV.US,D,20171023,000000,103.18,103.28,102.15,102.16,1484220,0
+IQV.US,D,20171024,000000,102.52,102.75,101.56,102.33,1217304,0
+IQV.US,D,20171025,000000,101.89,102.98,101.35,101.5,1443827,0
+IQV.US,D,20171026,000000,101.59,106.65,100,105.5,3206995,0
+IQV.US,D,20171027,000000,107.06,108.43,105.31,107.66,2775287,0
+IQV.US,D,20171030,000000,107.66,108.63,106.69,107.17,1015540,0
+IQV.US,D,20171031,000000,107.33,108.81,107.14,108.1,1389366,0
+IQV.US,D,20171101,000000,108.25,109,107.59,108.43,813717,0
+IQV.US,D,20171102,000000,108.4,108.52,107.08,107.3,963526,0
+IQV.US,D,20171103,000000,107.12,108.38,106.48,108.02,1059100,0
+IQV.US,D,20171106,000000,107,109.29,106.885,108.56,954313,0
+IQV.US,D,20171107,000000,108.89,110.67,108.13,108.19,1162706,0
+IQV.US,D,20171108,000000,108.52,108.82,103.82,104.72,3089197,0
+IQV.US,D,20171109,000000,103.55,103.77,101.5,103.51,2696473,0
+IQV.US,D,20171110,000000,103.7,104.61,103.57,104.05,1138189,0
+IQV.US,D,20171113,000000,101.98,103.87,101.38,102.91,1532547,0
+IQV.US,D,20171114,000000,102.58,103.66,101.62,103.48,1299753,0
+IQV.US,D,20171115,000000,102.67,104.38,100.9,103.84,587584,0
+IQV.US,D,20171116,000000,104.55,104.836,103.44,104.44,918734,0
+IQV.US,D,20171117,000000,103.73,105.54,103.73,104.46,690676,0
+IQV.US,D,20171120,000000,104.44,104.99,103.87,103.9,1126864,0
+IQV.US,D,20171121,000000,103.88,105,103.37,104.36,1210531,0
+IQV.US,D,20171122,000000,104.21,106,103.92,103.95,922496,0
+IQV.US,D,20171124,000000,103.95,105.56,103.95,104.27,483627,0
+IQV.US,D,20171127,000000,104.27,104.72,102.28,102.55,1138494,0
+IQV.US,D,20171128,000000,102.25,102.8,101.59,101.73,6276499,0
+IQV.US,D,20171129,000000,101.73,102.45,100.72,101.31,1711510,0
+IQV.US,D,20171130,000000,101.9,103.17,101.83,102.01,2766751,0
+IQV.US,D,20171201,000000,102.43,102.77,100.5,102.27,1668173,0
+IQV.US,D,20171204,000000,102.64,103.26,101.2,101.27,1364375,0
+IQV.US,D,20171205,000000,101.15,102.55,100.871,101,1012137,0
+IQV.US,D,20171206,000000,100.93,101.96,100.41,101.01,919876,0
+IQV.US,D,20171207,000000,101.1,101.5,100.83,100.92,1060606,0
+IQV.US,D,20171208,000000,101.06,101.86,100.65,101.35,708960,0
+IQV.US,D,20171211,000000,101.93,102.22,100.94,101.68,1009939,0
+IQV.US,D,20171212,000000,101.68,101.83,100.86,101.65,795040,0
+IQV.US,D,20171213,000000,101.83,103.28,101.3,102.22,1220449,0
+IQV.US,D,20171214,000000,102.51,103.14,101.46,101.47,977376,0
+IQV.US,D,20171215,000000,101.8,102.22,101.27,102.06,2710219,0
+IQV.US,D,20171218,000000,102.54,103.1,101.76,102.48,1073679,0
+IQV.US,D,20171219,000000,102.54,102.859,101.11,101.26,1269400,0
+IQV.US,D,20171220,000000,101.23,101.6,100.28,100.32,1481452,0
+IQV.US,D,20171221,000000,100.73,100.795,99.88,100.14,1288718,0
+IQV.US,D,20171222,000000,99.78,100.015,98.505,99.38,960946,0
+IQV.US,D,20171226,000000,99.56,99.73,98.3,98.35,722387,0
+IQV.US,D,20171227,000000,98.29,99.35,98.011,98.54,1305136,0
+IQV.US,D,20171228,000000,98.88,98.88,97.45,98.31,1245007,0
+IQV.US,D,20171229,000000,98.68,98.86,97.8701,97.9,839812,0
+IQV.US,D,20180102,000000,98.52,100.47,97.57,99.76,1348958,0
+IQV.US,D,20180103,000000,99.76,100.16,99.08,99.52,738277,0
+IQV.US,D,20180104,000000,99.45,100.12,97.15,97.28,1795944,0
+IQV.US,D,20180105,000000,97.44,98.83,97.34,98.56,1381639,0
+IQV.US,D,20180108,000000,98.48,98.79,98.13,98.6,830415,0
+IQV.US,D,20180109,000000,98.96,99,98.05,98.54,1159816,0
+IQV.US,D,20180110,000000,98.37,99,97.2,98.87,775806,0
+IQV.US,D,20180111,000000,99.27,100.06,98.45,99.86,1588629,0
+IQV.US,D,20180112,000000,99.93,100.68,99.46,100.04,742070,0
+IQV.US,D,20180116,000000,100.43,101.01,99.85,99.93,957540,0
+IQV.US,D,20180117,000000,100.5,100.58,99.565,100.22,975193,0
+IQV.US,D,20180118,000000,100.37,100.74,99.74,99.92,790908,0
+IQV.US,D,20180119,000000,100.34,103.045,100.34,103,1323906,0
+IQV.US,D,20180122,000000,102.76,104.03,102.48,102.84,1683039,0
+IQV.US,D,20180123,000000,102.96,104.07,102.6,103.21,934764,0
+IQV.US,D,20180124,000000,103.21,103.84,103.11,103.5,714353,0
+IQV.US,D,20180125,000000,103.5,105.1,103.5,104.58,814968,0
+IQV.US,D,20180126,000000,105,106.13,104.68,106.01,1777080,0
+IQV.US,D,20180129,000000,105.04,106.33,104.341,105.58,871383,0
+IQV.US,D,20180130,000000,105.3,106.215,103.64,104.37,779898,0
+IQV.US,D,20180131,000000,104.59,104.97,101.86,102.19,1388700,0
+IQV.US,D,20180201,000000,102.12,104.18,101.38,104.12,1083993,0
+IQV.US,D,20180202,000000,103.33,103.33,100.5,100.54,827408,0
+IQV.US,D,20180205,000000,100.32,100.99,95.99,96.75,1298596,0
+IQV.US,D,20180206,000000,95.21,98.47,93.0989,98.06,1760634,0
+IQV.US,D,20180207,000000,98.19,100.174,98.16,98.21,904991,0
+IQV.US,D,20180208,000000,98.29,98.91,95.22,95.23,945287,0
+IQV.US,D,20180209,000000,96.26,96.88,94.12,96.05,1185607,0
+IQV.US,D,20180212,000000,96.9,99.439,95.95,98.63,1258340,0
+IQV.US,D,20180213,000000,98.1,101.23,97.77,100.06,1314076,0
+IQV.US,D,20180214,000000,100.98,108.38,100,104.68,2273019,0
+IQV.US,D,20180215,000000,105.51,106.27,99.78,101.57,1869437,0
+IQV.US,D,20180216,000000,101.39,102.5,101.16,101.72,1288765,0
+IQV.US,D,20180220,000000,100.26,102.07,100.26,100.26,1301499,0
+IQV.US,D,20180221,000000,100.64,101.49,99.74,99.76,1367112,0
+IQV.US,D,20180222,000000,100.02,100.75,97.82,98.38,1249754,0
+IQV.US,D,20180223,000000,98.87,99.925,98.21,99.78,1403805,0
+IQV.US,D,20180226,000000,100,100.75,98.51,99.97,1658862,0
+IQV.US,D,20180227,000000,99.97,100.9,98.71,99.57,1146404,0
+IQV.US,D,20180228,000000,99.86,100.22,98.29,98.33,1821077,0
+IQV.US,D,20180301,000000,98.43,98.87,96.725,97.2,1237524,0
+IQV.US,D,20180302,000000,96.94,99.52,96.24,98.17,989902,0
+IQV.US,D,20180305,000000,98.03,100.15,96.94,99.69,833141,0
+IQV.US,D,20180306,000000,99.92,100.76,99.63,100.66,620596,0
+IQV.US,D,20180307,000000,100.74,102.33,100.33,101.93,773903,0
+IQV.US,D,20180308,000000,102.27,103.75,101.77,103.25,1063875,0
+IQV.US,D,20180309,000000,103.78,105.66,102.98,105.6,955152,0
+IQV.US,D,20180312,000000,105.96,106.81,105.45,105.93,1014860,0
+IQV.US,D,20180313,000000,106.12,106.74,105.1,105.68,767237,0
+IQV.US,D,20180314,000000,106.08,106.32,104.37,104.84,1111427,0
+IQV.US,D,20180315,000000,105.32,106.5,105.005,105.34,740170,0
+IQV.US,D,20180316,000000,105.27,106,104.928,105.69,928094,0
+IQV.US,D,20180319,000000,105.46,105.5,103.95,104.76,578974,0
+IQV.US,D,20180320,000000,104.57,105.09,104.08,104.81,566332,0
+IQV.US,D,20180321,000000,105,105.68,104.09,104.11,704765,0
+IQV.US,D,20180322,000000,103.27,104.18,101.59,101.88,680268,0
+IQV.US,D,20180323,000000,102.06,102.49,99.56,99.72,919902,0
+IQV.US,D,20180326,000000,101.05,101.8,99.04,101.66,796959,0
+IQV.US,D,20180327,000000,102.19,102.19,99.46,100.06,1037082,0
+IQV.US,D,20180328,000000,100.09,100.09,97.59,98.62,1203437,0
+IQV.US,D,20180329,000000,99.02,99.04,96.46,98.11,2042889,0
+IQV.US,D,20180402,000000,98.18,99.565,94.76,95.7,1063671,0
+IQV.US,D,20180403,000000,95.84,96.49,94.67,95.72,1525027,0
+IQV.US,D,20180404,000000,95.58,97.03,94.65,96.83,630257,0
+IQV.US,D,20180405,000000,97.6,97.6,96.17,97,845210,0
+IQV.US,D,20180406,000000,96.54,96.96,94.26,94.85,964842,0
+IQV.US,D,20180409,000000,94.85,96.7,94.55,95.48,542392,0
+IQV.US,D,20180410,000000,96.31,97.51,95.435,96.61,671166,0
+IQV.US,D,20180411,000000,95.91,96.7,95.75,95.98,865412,0
+IQV.US,D,20180412,000000,96.24,97,96.09,96.12,561074,0
+IQV.US,D,20180413,000000,98.5,98.5,96.85,97.71,894577,0
+IQV.US,D,20180416,000000,98.34,98.34,97.42,98.04,710066,0
+IQV.US,D,20180417,000000,98.57,99.06,97.8,98.8,662979,0
+IQV.US,D,20180418,000000,98.88,100.3,98.81,99.25,844629,0
+IQV.US,D,20180419,000000,99.21,100.1,97.53,98.07,569667,0
+IQV.US,D,20180420,000000,98.38,98.45,97.02,97.27,603898,0
+IQV.US,D,20180423,000000,97.44,99.08,97.115,98.01,1104917,0
+IQV.US,D,20180424,000000,97.84,98.345,95.905,96.74,864890,0
+IQV.US,D,20180425,000000,96.56,96.99,95.095,96.49,557896,0
+IQV.US,D,20180426,000000,96.92,97.15,96.15,96.5,1037132,0
+IQV.US,D,20180427,000000,96.4,97,95.86,96.45,936905,0
+IQV.US,D,20180430,000000,96.8,97.29,95.75,95.76,1097680,0
+IQV.US,D,20180501,000000,95.64,98.81,95.53,97.99,1392842,0
+IQV.US,D,20180502,000000,97.61,99.24,95.56,96.91,1581203,0
+IQV.US,D,20180503,000000,96.85,97.72,95.745,97.3,950175,0
+IQV.US,D,20180504,000000,96.43,99.39,96.36,99.02,951784,0
+IQV.US,D,20180507,000000,99.22,99.68,97.94,98.17,1037108,0
+IQV.US,D,20180508,000000,97.65,99.04,97.65,98.25,708904,0
+IQV.US,D,20180509,000000,98.53,99.42,97.66,99.39,579677,0
+IQV.US,D,20180510,000000,99.6,100.96,98.92,100.93,794107,0
+IQV.US,D,20180511,000000,100.55,103.25,100.55,103.02,905085,0
+IQV.US,D,20180514,000000,103.11,103.88,102.43,102.89,784048,0
+IQV.US,D,20180515,000000,102.46,103.97,101.63,102.1,1220904,0
+IQV.US,D,20180516,000000,101.35,101.78,91.5701,99.13,10720361,0
+IQV.US,D,20180517,000000,99.35,99.35,97.4,97.83,2271330,0
+IQV.US,D,20180518,000000,99.84,102.07,99.69,101.63,4200347,0
+IQV.US,D,20180521,000000,101.71,103.37,101.42,102.21,1434938,0
+IQV.US,D,20180522,000000,102.15,103.05,101.64,102.63,1387080,0
+IQV.US,D,20180523,000000,101.81,103.15,101.54,102.44,1882580,0
+IQV.US,D,20180524,000000,102.66,103.29,101.65,101.76,1223542,0
+IQV.US,D,20180525,000000,101.76,101.99,100.09,100.5,1128663,0
+IQV.US,D,20180529,000000,100.18,100.43,98.25,99.18,1240565,0
+IQV.US,D,20180530,000000,99.88,100.87,99.745,100.48,968866,0
+IQV.US,D,20180531,000000,100.58,100.58,98.57,98.93,1818753,0
+IQV.US,D,20180601,000000,99.46,100.58,98.6,100.49,669591,0
+IQV.US,D,20180604,000000,100.41,101.28,99.84,101.24,750317,0
+IQV.US,D,20180605,000000,101.36,101.92,100.44,101.88,756797,0
+IQV.US,D,20180606,000000,101.8,103.86,101.49,103.69,722385,0
+IQV.US,D,20180607,000000,103.8,103.95,102.48,103.17,569757,0
+IQV.US,D,20180608,000000,103.28,104.91,103.28,104.6,1090887,0
+IQV.US,D,20180611,000000,104.53,104.67,103.83,104.17,636373,0
+IQV.US,D,20180612,000000,104.16,105.23,104.16,104.95,705596,0
+IQV.US,D,20180613,000000,103,103.62,102.29,103.36,4309684,0
+IQV.US,D,20180614,000000,103.77,103.9,102.73,103.16,1751558,0
+IQV.US,D,20180615,000000,102.63,103.4,101.81,103.28,2575702,0
+IQV.US,D,20180618,000000,104,105.45,103.49,104.88,3648112,0
+IQV.US,D,20180619,000000,104.5,106,104.306,105.95,2742743,0
+IQV.US,D,20180620,000000,105.83,106.99,105.54,105.61,1278369,0
+IQV.US,D,20180621,000000,105.95,105.95,104.6,104.73,984543,0
+IQV.US,D,20180622,000000,105.22,105.22,103.24,103.84,5843702,0
+IQV.US,D,20180625,000000,103.7,103.7,100.72,100.81,1757966,0
+IQV.US,D,20180626,000000,100.96,101.24,99.97,100.7,1264867,0
+IQV.US,D,20180627,000000,100.89,101.21,98.57,98.7,1139907,0
+IQV.US,D,20180628,000000,98.34,99.305,97.645,99.19,1734850,0
+IQV.US,D,20180629,000000,99.76,100.59,99.43,99.82,1833514,0
+IQV.US,D,20180702,000000,99.42,99.45,98.17,99.3,1634590,0
+IQV.US,D,20180703,000000,101,101.4,100,100.61,928030,0
+IQV.US,D,20180705,000000,101.44,101.44,99.65,100.4,963120,0
+IQV.US,D,20180706,000000,100.63,101.88,100.45,101.71,986007,0
+IQV.US,D,20180709,000000,102.11,102.96,101.94,102.75,1053936,0
+IQV.US,D,20180710,000000,103.23,103.99,103.07,103.92,888042,0
+IQV.US,D,20180711,000000,103.35,104.548,103.25,104.21,1242941,0
+IQV.US,D,20180712,000000,105.04,106.97,104.75,106.9,1188634,0
+IQV.US,D,20180713,000000,106.74,107.71,106.04,107.27,1259026,0
+IQV.US,D,20180716,000000,107.73,108.05,107.07,107.69,1482803,0
+IQV.US,D,20180717,000000,107.52,109.24,107.38,109,1029543,0
+IQV.US,D,20180718,000000,108.83,109.68,108.39,109.68,1384234,0
+IQV.US,D,20180719,000000,109.49,110.79,109.18,110.25,1282018,0
+IQV.US,D,20180720,000000,110.08,111.17,110.03,111.11,1364024,0
+IQV.US,D,20180723,000000,111.36,112.15,111.12,111.37,1925833,0
+IQV.US,D,20180724,000000,113.17,120.91,113.17,118.38,3575806,0
+IQV.US,D,20180725,000000,119.55,125.35,118.97,125.24,3040326,0
+IQV.US,D,20180726,000000,124.6,124.6,120.92,122.03,2457711,0
+IQV.US,D,20180727,000000,121.88,121.89,119.64,120.45,812204,0
+IQV.US,D,20180730,000000,120.73,121.82,120.12,120.92,1109052,0
+IQV.US,D,20180731,000000,121.48,123.17,121.25,121.94,1221093,0
+IQV.US,D,20180801,000000,122.2,122.96,121.78,122.06,861203,0
+IQV.US,D,20180802,000000,121.93,124.675,121.93,124.36,1321038,0
+IQV.US,D,20180803,000000,124.43,124.43,122.505,123.14,742491,0
+IQV.US,D,20180806,000000,123.07,123.32,121.74,122.16,1299873,0
+IQV.US,D,20180807,000000,122.6,123.25,121.96,122.86,650173,0
+IQV.US,D,20180808,000000,122.82,123.52,121.91,121.98,437445,0
+IQV.US,D,20180809,000000,122.2,122.96,121.56,121.7,588918,0
+IQV.US,D,20180810,000000,120.79,122.03,120.42,121.15,485715,0
+IQV.US,D,20180813,000000,121.62,122.445,120.49,120.8,591422,0
+IQV.US,D,20180814,000000,120.93,121.93,120.1,121.2,837897,0
+IQV.US,D,20180815,000000,120.89,120.9,119.585,120.2,1111266,0
+IQV.US,D,20180816,000000,120.47,121.99,119.87,121.03,491273,0
+IQV.US,D,20180817,000000,121,121.5,119.74,120.28,833892,0
+IQV.US,D,20180820,000000,120.9,121.3,119.53,120.3,1405354,0
+IQV.US,D,20180821,000000,120.76,124,120.76,122.52,1899973,0
+IQV.US,D,20180822,000000,122.28,124.1,121.69,123.86,1122108,0
+IQV.US,D,20180823,000000,124.13,125.45,123.81,124.39,884920,0
+IQV.US,D,20180824,000000,124.5,126.33,124.48,125.42,1011349,0
+IQV.US,D,20180827,000000,126.44,126.94,125.2,126.42,852731,0
+IQV.US,D,20180828,000000,126.25,126.95,126.08,126.56,466097,0
+IQV.US,D,20180829,000000,126.56,126.85,126.125,126.19,682677,0
+IQV.US,D,20180830,000000,126.34,126.45,125.31,125.91,458967,0
+IQV.US,D,20180831,000000,125.89,127.28,125.89,127.09,736695,0
+IQV.US,D,20180904,000000,126.9,128.1,125.96,128.04,810676,0
+IQV.US,D,20180905,000000,128.03,128.4,125.5,125.95,1301749,0
+IQV.US,D,20180906,000000,126.06,127.045,125.32,126.88,1066201,0
+IQV.US,D,20180907,000000,126.32,127.72,126.24,127.02,1014546,0
+IQV.US,D,20180910,000000,127.72,128.21,126.75,127.92,529208,0
+IQV.US,D,20180911,000000,127.6,127.6,123.36,124.99,2235883,0
+IQV.US,D,20180912,000000,124.65,125.34,122.28,125.15,1268309,0
+IQV.US,D,20180913,000000,125.83,127.32,124.485,126.51,1167710,0
+IQV.US,D,20180914,000000,126.31,127.98,125.74,126.59,560207,0
+IQV.US,D,20180917,000000,126.4,126.4,124.92,125.07,1272732,0
+IQV.US,D,20180918,000000,125.22,127.66,124.64,125.55,1513444,0
+IQV.US,D,20180919,000000,125.66,126,124.94,125.23,747642,0
+IQV.US,D,20180920,000000,125.76,127.35,125.32,127.17,1254273,0
+IQV.US,D,20180921,000000,127.71,128.37,126.38,127.58,2623377,0
+IQV.US,D,20180924,000000,127.24,128.73,126.9,128.56,807059,0
+IQV.US,D,20180925,000000,129,130.43,128.59,129.82,1150648,0
+IQV.US,D,20180926,000000,130.47,131.42,129.84,129.93,1387085,0
+IQV.US,D,20180927,000000,130,130.87,129.51,130.77,826893,0
+IQV.US,D,20180928,000000,130.57,131.71,129.48,129.74,1106579,0
+IQV.US,D,20181001,000000,130.28,130.52,128.81,130.07,1538667,0
+IQV.US,D,20181002,000000,130.24,130.86,129.08,130.2,967879,0
+IQV.US,D,20181003,000000,130.77,132.235,129.67,130.35,993725,0
+IQV.US,D,20181004,000000,129.73,130.197,126.73,127,939631,0
+IQV.US,D,20181005,000000,126.89,129.04,126.57,127.79,1072643,0
+IQV.US,D,20181008,000000,127.88,127.88,125.43,126.44,821921,0
+IQV.US,D,20181009,000000,126.34,128.435,125.85,127.38,945753,0
+IQV.US,D,20181010,000000,127.31,127.76,122.6,122.81,879071,0
+IQV.US,D,20181011,000000,122.57,124.92,121,122.58,1626682,0
+IQV.US,D,20181012,000000,124.34,126.19,123.5,124.79,817784,0
+IQV.US,D,20181015,000000,124.48,125.38,123.695,124.26,675931,0
+IQV.US,D,20181016,000000,125.17,129.74,125.17,129.61,930371,0
+IQV.US,D,20181017,000000,129.19,129.8,128.12,129.38,699914,0
+IQV.US,D,20181018,000000,129.48,129.85,126.76,128.42,807486,0
+IQV.US,D,20181019,000000,128.75,130.22,126.5,126.89,1574001,0
+IQV.US,D,20181022,000000,130.26,135.48,124.43,126.45,2806992,0
+IQV.US,D,20181023,000000,124.47,124.47,115.33,122.48,2968120,0
+IQV.US,D,20181024,000000,122.25,123.71,115.002,115.24,1954565,0
+IQV.US,D,20181025,000000,116.46,121.16,115.85,119.92,1809372,0
+IQV.US,D,20181026,000000,118.5,121.05,117.59,120.19,2385772,0
+IQV.US,D,20181029,000000,119.68,123.56,118.61,120.81,1969361,0
+IQV.US,D,20181030,000000,121.26,122.36,118.54,119.83,1433785,0
+IQV.US,D,20181031,000000,120.89,124.86,120.89,122.93,1391750,0
+IQV.US,D,20181101,000000,123.33,123.775,121.45,122.24,1050608,0
+IQV.US,D,20181102,000000,122.9,123.55,120.419,121.71,1135796,0
+IQV.US,D,20181105,000000,122.31,122.31,120.8,121.67,1847735,0
+IQV.US,D,20181106,000000,121.78,122.88,121.305,122.37,858873,0
+IQV.US,D,20181107,000000,123.77,126.77,123.45,126.62,943739,0
+IQV.US,D,20181108,000000,125.91,126.83,125.29,125.69,780064,0
+IQV.US,D,20181109,000000,125.21,126.03,122.765,124.17,656486,0
+IQV.US,D,20181112,000000,123.67,123.905,120.27,121.12,712463,0
+IQV.US,D,20181113,000000,121.49,122.81,119.535,119.66,1230010,0
+IQV.US,D,20181114,000000,120.37,122.57,117.22,117.41,1433521,0
+IQV.US,D,20181115,000000,117.2,119.4,115.39,119.13,1325065,0
+IQV.US,D,20181116,000000,118.58,120.46,117.69,119.39,1730728,0
+IQV.US,D,20181119,000000,119.56,120.27,114.86,115.44,1407070,0
+IQV.US,D,20181120,000000,114.33,117.06,113.12,115.85,1266194,0
+IQV.US,D,20181121,000000,116.61,118.13,116.05,116.21,1174620,0
+IQV.US,D,20181123,000000,115.67,119.01,115.15,117.73,286369,0
+IQV.US,D,20181126,000000,118.78,119.92,118.14,119.58,1010093,0
+IQV.US,D,20181127,000000,118.88,120.3,118.49,120.07,1164870,0
+IQV.US,D,20181128,000000,120.41,124.21,120.03,124.18,1510970,0
+IQV.US,D,20181129,000000,123.65,126.12,123.65,124.95,1029785,0
+IQV.US,D,20181130,000000,123.64,125.25,121.82,125.07,2966367,0
+IQV.US,D,20181203,000000,128.64,129.01,126.845,127.38,2208841,0
+IQV.US,D,20181204,000000,127.19,127.89,123.04,123.15,2852224,0
+IQV.US,D,20181206,000000,121.35,121.86,118.35,121.85,1716513,0
+IQV.US,D,20181207,000000,121.04,121.81,117.045,117.98,1535153,0
+IQV.US,D,20181210,000000,118.6,119.34,115.73,119.12,1402755,0
+IQV.US,D,20181211,000000,120.11,122.34,120.11,121.5,1875361,0
+IQV.US,D,20181212,000000,122.52,125.03,122.1,122.34,1517874,0
+IQV.US,D,20181213,000000,122.73,123.82,119.61,121.5,978580,0
+IQV.US,D,20181214,000000,120.71,120.71,117.6,118.02,1429297,0
+IQV.US,D,20181217,000000,117.5,118.04,114.915,115.66,2106081,0
+IQV.US,D,20181218,000000,116.24,116.99,114.06,115.46,1988900,0
+IQV.US,D,20181219,000000,115.28,116.57,111.62,113.79,1714459,0
+IQV.US,D,20181220,000000,113.08,114,109.52,110.2,2029108,0
+IQV.US,D,20181221,000000,110.13,111.21,107.59,108.22,2710717,0
+IQV.US,D,20181224,000000,107.42,107.8,104.9,105.7,876254,0
+IQV.US,D,20181226,000000,105.78,111.45,105.52,111.19,1253032,0
+IQV.US,D,20181227,000000,109.32,112.44,107.95,112.38,997730,0
+IQV.US,D,20181228,000000,112.8,115.28,111.95,113.91,1280514,0
+IQV.US,D,20181231,000000,114.61,116.19,114.35,116.17,991381,0
+IQV.US,D,20190102,000000,114.41,115.76,112.38,114.31,1155698,0
+IQV.US,D,20190103,000000,112.75,113.17,107.79,109.96,2178879,0
+IQV.US,D,20190104,000000,111.21,115.99,110.525,115.07,1402417,0
+IQV.US,D,20190107,000000,115.26,118.635,114.75,117.2,1170756,0
+IQV.US,D,20190108,000000,118.29,119.7,116.96,119.63,1286786,0
+IQV.US,D,20190109,000000,120,122.55,120,122.16,1609272,0
+IQV.US,D,20190110,000000,121.57,123.43,120.3,123.36,1032394,0
+IQV.US,D,20190111,000000,123.42,123.42,121.11,122.81,1136003,0
+IQV.US,D,20190114,000000,121.72,122.15,121.17,121.49,919611,0
+IQV.US,D,20190115,000000,121.57,122.97,121.21,122.88,1332471,0
+IQV.US,D,20190116,000000,123.59,125.82,123.51,124.74,1491445,0
+IQV.US,D,20190117,000000,124.14,124.74,122.55,124.09,1268486,0
+IQV.US,D,20190118,000000,126.41,127.61,124.905,127.19,2140093,0
+IQV.US,D,20190122,000000,126.15,126.73,124.45,124.86,1314263,0
+IQV.US,D,20190123,000000,125.62,126.54,123.7,126.13,989721,0
+IQV.US,D,20190124,000000,125.84,125.98,123.905,125.11,1363839,0
+IQV.US,D,20190125,000000,125.15,126.75,125.15,125.98,1004430,0
+IQV.US,D,20190128,000000,124.71,125.15,123.57,124.69,888152,0
+IQV.US,D,20190129,000000,124.9,125.34,123.866,124.89,659823,0
+IQV.US,D,20190130,000000,124.72,127.99,124.55,127.56,530481,0
+IQV.US,D,20190131,000000,127.19,129.09,126.5,129.01,941529,0
+IQV.US,D,20190201,000000,129.13,130,128.16,129.56,1076824,0
+IQV.US,D,20190204,000000,129.37,129.96,128.47,129.02,1158077,0
+IQV.US,D,20190205,000000,128.93,130.64,128.93,130.09,952531,0
+IQV.US,D,20190206,000000,129.93,131.09,129.5,130.66,638228,0
+IQV.US,D,20190207,000000,139.65,139.65,128.49,129.65,919495,0
+IQV.US,D,20190208,000000,128.65,129.22,128.23,128.81,935367,0
+IQV.US,D,20190211,000000,128.7,129.97,128.7,129.1,794893,0
+IQV.US,D,20190212,000000,129.78,131.83,128.9,131.66,1647057,0
+IQV.US,D,20190213,000000,132.29,132.37,130.175,131.82,1245536,0
+IQV.US,D,20190214,000000,135,143.42,135,141.13,3219613,0
+IQV.US,D,20190215,000000,142.81,143.36,140.17,141.85,1754495,0
+IQV.US,D,20190219,000000,141.32,142.67,140.67,141.49,1080264,0
+IQV.US,D,20190220,000000,141.68,141.68,139.9,141.19,1058400,0
+IQV.US,D,20190221,000000,141.19,142.85,140.83,142.02,1550041,0
+IQV.US,D,20190222,000000,141.7,143.08,141.15,142.46,1050594,0
+IQV.US,D,20190225,000000,143.29,143.66,141.67,141.77,1362441,0
+IQV.US,D,20190226,000000,141.63,142.14,140.38,140.99,1351914,0
+IQV.US,D,20190227,000000,140.5,142.085,140.25,141.64,1051395,0
+IQV.US,D,20190228,000000,141.3,141.39,140.05,140.1,1263275,0
+IQV.US,D,20190301,000000,140.9,143.92,140.9,143.35,1375615,0
+IQV.US,D,20190304,000000,143.64,144.766,139.8,141.49,973865,0
+IQV.US,D,20190305,000000,141.69,143.45,141.29,141.49,1425418,0
+IQV.US,D,20190306,000000,140.42,141.84,138.84,139.19,2776929,0
+IQV.US,D,20190307,000000,139.16,139.16,137.14,137.85,2836399,0
+IQV.US,D,20190308,000000,136.78,137.785,136.22,137.43,799513,0
+IQV.US,D,20190311,000000,137.68,139.6,137.35,139.41,1423400,0
+IQV.US,D,20190312,000000,140.05,140.25,138.81,139.85,1880472,0
+IQV.US,D,20190313,000000,140.72,142.28,140.71,141.55,1093194,0
+IQV.US,D,20190314,000000,141.59,142.467,140.83,140.98,712700,0
+IQV.US,D,20190315,000000,140.66,142.425,140.66,141.53,1938978,0
+IQV.US,D,20190318,000000,140.05,143.11,140.05,143.08,1435530,0
+IQV.US,D,20190319,000000,143.61,145.16,143.31,144.45,1128234,0
+IQV.US,D,20190320,000000,144.66,144.67,142.81,143.25,1432897,0
+IQV.US,D,20190321,000000,141.43,144.55,140.32,144.26,1604526,0
+IQV.US,D,20190322,000000,143.34,144.48,141.57,141.65,1016074,0
+IQV.US,D,20190325,000000,141.55,142.15,139.76,141.59,1217754,0
+IQV.US,D,20190326,000000,142.96,143.98,142.58,143.66,700774,0
+IQV.US,D,20190327,000000,143.3,143.81,139.87,141.15,1102350,0
+IQV.US,D,20190328,000000,141.8,142.25,140.24,141.84,760698,0
+IQV.US,D,20190329,000000,142.68,144.28,142.09,143.85,1059503,0
+IQV.US,D,20190401,000000,145.25,145.6,144.28,144.31,984904,0
+IQV.US,D,20190402,000000,144.24,144.97,143.84,144.3,771561,0
+IQV.US,D,20190403,000000,145.26,145.72,144.04,144.4,1865014,0
+IQV.US,D,20190404,000000,144.84,144.84,140.88,142.23,1738010,0
+IQV.US,D,20190405,000000,142.75,144.66,142.21,144.26,1398913,0
+IQV.US,D,20190408,000000,144.33,144.33,141.885,144.04,757417,0
+IQV.US,D,20190409,000000,143.76,145.22,143.49,144.29,973276,0
+IQV.US,D,20190410,000000,144.87,146.1,144.39,144.81,1256068,0
+IQV.US,D,20190411,000000,144.85,144.85,142.74,143.18,909449,0
+IQV.US,D,20190412,000000,143.9,144.65,142.355,142.52,814317,0
+IQV.US,D,20190415,000000,142.5,143.15,140.54,141.08,966546,0
+IQV.US,D,20190416,000000,142.4,142.48,135.7,136.29,1243017,0
+IQV.US,D,20190417,000000,137.36,137.36,131.34,132.31,2170287,0
+IQV.US,D,20190418,000000,132.4,134.65,131.03,133.01,1190671,0
+IQV.US,D,20190422,000000,132.86,134.59,132.21,134.37,1144835,0
+IQV.US,D,20190423,000000,133.92,138.1,132.82,137.02,1195240,0
+IQV.US,D,20190424,000000,137,137.85,134.598,135.79,1240764,0
+IQV.US,D,20190425,000000,135.8,137.95,134.99,137.36,1212413,0
+IQV.US,D,20190426,000000,137.38,138.79,136.26,138.7,930042,0
+IQV.US,D,20190429,000000,139.43,140,137.73,139.09,844438,0
+IQV.US,D,20190430,000000,139.28,140.26,138.67,138.9,1127332,0
+IQV.US,D,20190501,000000,137.21,137.99,134.13,134.99,1773665,0
+IQV.US,D,20190502,000000,134.41,136.21,132.73,136.14,1417057,0
+IQV.US,D,20190503,000000,137.25,139.12,136.36,138.84,1597501,0
+IQV.US,D,20190506,000000,136.87,138.81,136.75,138.77,1189414,0
+IQV.US,D,20190507,000000,137.5,138.81,133.17,134.37,1124856,0
+IQV.US,D,20190508,000000,134.74,135.13,132.84,133.22,1140354,0
+IQV.US,D,20190509,000000,131.96,134.05,131.35,133.14,1337529,0
+IQV.US,D,20190510,000000,132.46,134.505,130.84,134.16,1648593,0
+IQV.US,D,20190513,000000,131.45,133.45,130.77,132.28,1446371,0
+IQV.US,D,20190514,000000,133,135.17,133,134.55,1036762,0
+IQV.US,D,20190515,000000,133.53,136.49,132.79,135.27,997344,0
+IQV.US,D,20190516,000000,136.02,136.59,134.465,135.24,787193,0
+IQV.US,D,20190517,000000,133.53,135.48,133.09,133.67,1372548,0
+IQV.US,D,20190520,000000,133.33,135.07,132.76,133.67,1022199,0
+IQV.US,D,20190521,000000,134.7,135.48,134.18,134.57,699918,0
+IQV.US,D,20190522,000000,134.29,135.255,133.26,134.82,1246630,0
+IQV.US,D,20190523,000000,133.91,134.46,132.18,134.44,1354995,0
+IQV.US,D,20190524,000000,135.44,137.62,135.44,136.38,984085,0
+IQV.US,D,20190528,000000,137.9,139.025,136.47,136.61,1418541,0
+IQV.US,D,20190529,000000,135.78,136.72,134.77,135.32,924742,0
+IQV.US,D,20190530,000000,135.64,136.97,135.13,136.13,545951,0
+IQV.US,D,20190531,000000,134.93,136.96,134.39,135.85,972159,0
+IQV.US,D,20190603,000000,136.32,138,132.81,132.95,2051563,0
+IQV.US,D,20190604,000000,133.43,135.74,131.87,135.57,1838287,0
+IQV.US,D,20190605,000000,136.93,138.64,136.09,138.17,1283456,0
+IQV.US,D,20190606,000000,138.75,140.36,137.15,137.41,871481,0
+IQV.US,D,20190607,000000,138.44,139.165,136.89,138.74,889887,0
+IQV.US,D,20190610,000000,139.64,140.42,138.195,139.72,1270356,0
+IQV.US,D,20190611,000000,140.46,141.32,138.64,139.43,1243089,0
+IQV.US,D,20190612,000000,139.44,140.23,137.79,139.9,1142596,0
+IQV.US,D,20190613,000000,140.32,141.51,139.59,141.08,1574565,0
+IQV.US,D,20190614,000000,141.4,143.83,140.65,141.3,1090431,0
+IQV.US,D,20190617,000000,141.48,142.67,140.98,141.45,941958,0
+IQV.US,D,20190618,000000,143.03,146.495,142.27,145.66,2138729,0
+IQV.US,D,20190619,000000,145.66,155.13,145.66,154.24,4014272,0
+IQV.US,D,20190620,000000,156.88,159.545,153.08,154.52,1865791,0
+IQV.US,D,20190621,000000,155.76,158.99,154.533,158.67,2799390,0
+IQV.US,D,20190624,000000,157.68,159.01,155.595,157.43,1428467,0
+IQV.US,D,20190625,000000,158.3,158.51,153.38,154.14,1623864,0
+IQV.US,D,20190626,000000,154.2,156.21,152.94,155.63,1520974,0
+IQV.US,D,20190627,000000,156.18,157.58,155.8,156.63,657658,0
+IQV.US,D,20190628,000000,156.82,160.91,156.12,160.9,3479000,0
+IQV.US,D,20190701,000000,162.12,164.13,158.8,160.7,1199738,0
+IQV.US,D,20190702,000000,160.51,161,157.56,160.89,1100845,0
+IQV.US,D,20190703,000000,161.36,161.87,160.59,161.46,794249,0
+IQV.US,D,20190705,000000,160.96,161.18,158.73,160.9,814210,0
+IQV.US,D,20190708,000000,160.52,160.52,158.58,159.14,1358874,0
+IQV.US,D,20190709,000000,158.44,159.57,157.66,158.54,1455915,0
+IQV.US,D,20190710,000000,159.27,159.99,158.32,159.35,1380244,0
+IQV.US,D,20190711,000000,159.28,159.34,157.24,159.24,1046867,0
+IQV.US,D,20190712,000000,158.51,159.135,156.37,157.36,783534,0
+IQV.US,D,20190715,000000,158.19,158.87,157.41,158.4,586087,0
+IQV.US,D,20190716,000000,159.39,159.99,156.45,156.57,715326,0
+IQV.US,D,20190717,000000,156.38,157.556,155.85,156.02,861420,0
+IQV.US,D,20190718,000000,156.02,157.59,154.38,157.28,1067406,0
+IQV.US,D,20190719,000000,157.74,158.02,155.3,155.85,1020098,0
+IQV.US,D,20190722,000000,156.08,158.14,156.03,156.27,890698,0
+IQV.US,D,20190723,000000,156.81,157.16,155.165,156.76,1041135,0
+IQV.US,D,20190724,000000,156.72,162.62,154.2,160.61,1946776,0
+IQV.US,D,20190725,000000,160.75,161.88,159.82,160.09,1527917,0
+IQV.US,D,20190726,000000,160.83,161.44,158.64,159.88,657334,0
+IQV.US,D,20190729,000000,159.58,160.125,158.099,159.3,734080,0
+IQV.US,D,20190730,000000,158.39,161.062,157.1,160.53,1054452,0
+IQV.US,D,20190731,000000,160.28,161.515,157.915,159.17,1030387,0
+IQV.US,D,20190801,000000,159.73,160.88,157.28,158.21,760634,0
+IQV.US,D,20190802,000000,157.97,157.97,155.67,157.08,1057574,0
+IQV.US,D,20190805,000000,155.17,155.17,150.67,151.8,1478419,0
+IQV.US,D,20190806,000000,152.66,154.81,151.85,154.45,833392,0
+IQV.US,D,20190807,000000,152.99,155.74,151.27,155.25,1114313,0
+IQV.US,D,20190808,000000,156.26,158.58,155.425,158.1,941456,0
+IQV.US,D,20190809,000000,157.21,157.43,154.9,156,2073935,0
+IQV.US,D,20190812,000000,155.21,155.69,153.56,155.43,1011173,0
+IQV.US,D,20190813,000000,153.74,157.6,153.74,157.08,818153,0
+IQV.US,D,20190814,000000,154.96,156.6,150.22,151.21,1437298,0
+IQV.US,D,20190815,000000,152,153.86,150.58,152.15,1206371,0
+IQV.US,D,20190816,000000,153.87,156.91,153.2,155.21,863379,0
+IQV.US,D,20190819,000000,156.66,157.54,155.95,156.72,833899,0
+IQV.US,D,20190820,000000,156.92,157.11,154.77,154.82,585161,0
+IQV.US,D,20190821,000000,155.89,157.46,154.56,157.19,717401,0
+IQV.US,D,20190822,000000,158.49,158.74,155.47,156.55,790992,0
+IQV.US,D,20190823,000000,157.8,158.99,152.37,153.15,1083112,0
+IQV.US,D,20190826,000000,154.16,155.19,152.835,155.12,707976,0
+IQV.US,D,20190827,000000,155.67,155.75,152.76,153.66,1134197,0
+IQV.US,D,20190828,000000,153.33,154.15,151.72,153.46,840879,0
+IQV.US,D,20190829,000000,155.09,156.52,154.46,155.98,528427,0
+IQV.US,D,20190830,000000,156.74,156.74,153.44,155.15,793253,0
+IQV.US,D,20190903,000000,153.78,155.13,153,153.91,748499,0
+IQV.US,D,20190904,000000,155.37,155.37,151.29,151.46,1258387,0
+IQV.US,D,20190905,000000,152.97,154.52,151.33,154.08,1454268,0
+IQV.US,D,20190906,000000,154.17,155.72,152.75,154.07,998140,0
+IQV.US,D,20190909,000000,154.9,154.99,151.67,151.87,1947843,0
+IQV.US,D,20190910,000000,150.18,150.78,146.52,150.41,2097064,0
+IQV.US,D,20190911,000000,150,152.23,148.79,150.23,1597320,0
+IQV.US,D,20190912,000000,150.72,151.82,149.91,150.73,1670186,0
+IQV.US,D,20190913,000000,149.72,152.51,147.31,151.35,1467163,0
+IQV.US,D,20190916,000000,150.64,152.84,149.755,150.84,1773042,0
+IQV.US,D,20190917,000000,151.1,153.47,149.94,152.94,1909348,0
+IQV.US,D,20190918,000000,152.54,153.73,151.39,153.44,1463189,0
+IQV.US,D,20190919,000000,153.3,155.285,153.14,153.92,1124442,0
+IQV.US,D,20190920,000000,154.77,157.32,154.6,155.6,5383669,0
+IQV.US,D,20190923,000000,155.13,157.73,154.26,157.34,1763096,0
+IQV.US,D,20190924,000000,157.81,158.25,154.71,155.42,1617915,0
+IQV.US,D,20190925,000000,154.93,155.16,151.085,154.65,1665757,0
+IQV.US,D,20190926,000000,155.07,155.07,151.5,151.84,1182571,0
+IQV.US,D,20190927,000000,152.47,154.43,146.66,148.25,1666492,0
+IQV.US,D,20190930,000000,148.1,150.25,147.16,149.38,1042840,0
+IQV.US,D,20191001,000000,149.87,151.09,143.92,145.03,1704339,0
+IQV.US,D,20191002,000000,143.79,144.325,140.56,143.24,1850390,0
+IQV.US,D,20191003,000000,143.21,147.57,141.7,147.52,1894982,0
+IQV.US,D,20191004,000000,147.79,149.91,147.648,149.3,961395,0
+IQV.US,D,20191007,000000,148.41,150.12,147.725,148.7,956440,0
+IQV.US,D,20191008,000000,147,147,143.47,144.53,867535,0
+IQV.US,D,20191009,000000,145.95,146.63,144.88,145.58,757853,0
+IQV.US,D,20191010,000000,145.5,146.8,144.47,144.89,778565,0
+IQV.US,D,20191011,000000,146.34,148.97,145.9,145.98,755256,0
+IQV.US,D,20191014,000000,146.28,147.93,145.855,146.36,720703,0
+IQV.US,D,20191015,000000,147.21,148.69,146.23,146.56,928236,0
+IQV.US,D,20191016,000000,145.64,147.47,144.31,144.83,1335681,0
+IQV.US,D,20191017,000000,145.65,146.075,142.99,143.35,1108730,0
+IQV.US,D,20191018,000000,144,145.05,143,143.49,1517785,0
+IQV.US,D,20191021,000000,144.65,144.91,142.04,143.14,1052910,0
+IQV.US,D,20191022,000000,143.51,145.42,142.78,142.86,1075554,0
+IQV.US,D,20191023,000000,143.14,144.09,142.7,143.48,1198036,0
+IQV.US,D,20191024,000000,143.7,146.75,143.54,145.17,1226236,0
+IQV.US,D,20191025,000000,144.87,148.57,143.95,147.51,1179865,0
+IQV.US,D,20191028,000000,147.45,148.8,147.37,147.75,1070544,0
+IQV.US,D,20191029,000000,146.73,150.27,146.73,150.09,2091206,0
+IQV.US,D,20191030,000000,147.89,147.89,139.02,145.74,3386542,0
+IQV.US,D,20191031,000000,145.72,148.035,143.43,144.42,1091004,0
+IQV.US,D,20191101,000000,145.76,147.58,145.1,146.74,985657,0
+IQV.US,D,20191104,000000,147.76,147.76,145.64,146.5,937454,0
+IQV.US,D,20191105,000000,146.26,146.7,139.78,139.89,1685180,0
+IQV.US,D,20191106,000000,139.68,140.54,136.28,138.04,2474841,0
+IQV.US,D,20191107,000000,138.58,139.27,137.14,137.84,1643056,0
+IQV.US,D,20191108,000000,137.38,138.99,136.87,137.59,1451326,0
+IQV.US,D,20191111,000000,136.73,140.52,136.73,140.52,1739242,0
+IQV.US,D,20191112,000000,139.9,143.39,139.9,142.94,1340507,0
+IQV.US,D,20191113,000000,142.28,144.06,142.175,143.57,930833,0
+IQV.US,D,20191114,000000,143.75,145.91,142.94,145.7,766841,0
+IQV.US,D,20191115,000000,145.53,146.595,144.64,146.5,909281,0
+IQV.US,D,20191118,000000,146.24,146.24,141.7,142.12,1533916,0
+IQV.US,D,20191119,000000,142.32,143.75,142,142.86,802460,0
+IQV.US,D,20191120,000000,142.41,143.545,141.78,142.36,1905790,0
+IQV.US,D,20191121,000000,142.51,144.36,141.81,143.48,1072186,0
+IQV.US,D,20191122,000000,144.1,144.69,143.11,143.74,1122376,0
+IQV.US,D,20191125,000000,144.43,146.51,143.535,146.49,1631305,0
+IQV.US,D,20191126,000000,146.06,148.37,145.71,147.96,1621226,0
+IQV.US,D,20191127,000000,148.07,148.94,146.83,147.52,1594954,0
+IQV.US,D,20191129,000000,147.14,147.4,145.8,145.98,715690,0
+IQV.US,D,20191202,000000,145.98,146.255,143.78,143.94,1175560,0
+IQV.US,D,20191203,000000,143.74,144.77,142.69,143.34,1336916,0
+IQV.US,D,20191204,000000,143.9,146.16,143.8,145.14,696952,0
+IQV.US,D,20191205,000000,145.29,145.88,143.32,145.35,1290281,0
+IQV.US,D,20191206,000000,146.32,148.9,145.965,148.49,1107832,0
+IQV.US,D,20191209,000000,148.23,148.94,146.28,146.4,1416185,0
+IQV.US,D,20191210,000000,146.7,146.98,145.02,146.12,1609474,0
+IQV.US,D,20191211,000000,146.29,146.29,143.431,143.84,1331662,0
+IQV.US,D,20191212,000000,143.47,146.04,143.05,145.29,1121464,0
+IQV.US,D,20191213,000000,145.26,146.78,144.42,144.85,1162883,0
+IQV.US,D,20191216,000000,145.94,147.14,145.12,146.53,1289530,0
+IQV.US,D,20191217,000000,147.05,148.09,144.9,147.99,1482485,0
+IQV.US,D,20191218,000000,148.05,148.32,145.8,147.16,2005418,0
+IQV.US,D,20191219,000000,147.09,149.81,146.48,149.69,1638095,0
+IQV.US,D,20191220,000000,150.86,156.08,150,155.95,3610166,0
+IQV.US,D,20191223,000000,156,156.43,153.24,154.87,2124739,0
+IQV.US,D,20191224,000000,155.03,155.12,154.04,154.7,483369,0
+IQV.US,D,20191226,000000,155,155,153.45,154.14,1307260,0
+IQV.US,D,20191227,000000,154.65,155.18,154.25,154.44,873921,0
+IQV.US,D,20191230,000000,154.47,154.502,152.21,153.45,897936,0
+IQV.US,D,20191231,000000,153.31,154.68,153.06,154.51,760894,0
+IQV.US,D,20200102,000000,155.23,156.73,153.57,156.41,1870861,0
+IQV.US,D,20200103,000000,154.51,154.95,153.73,154.19,1047163,0
+IQV.US,D,20200106,000000,153.12,155.09,152.17,155,1539496,0
+IQV.US,D,20200107,000000,155.78,157.9,155.38,156.8,1052869,0
+IQV.US,D,20200108,000000,157.07,159.25,156.825,157.6,1182144,0
+IQV.US,D,20200109,000000,158.29,159.84,158.08,159.5,850441,0
+IQV.US,D,20200110,000000,160.2,160.86,158.97,159.3,876403,0
+IQV.US,D,20200113,000000,159.63,159.63,157.575,158.15,1885061,0
+IQV.US,D,20200114,000000,157.49,159.09,156.76,158.93,1089547,0
+IQV.US,D,20200115,000000,158.86,160.59,158.29,159.37,950008,0
+IQV.US,D,20200116,000000,160.45,161.1,159.8,160.97,750744,0
+IQV.US,D,20200117,000000,161.45,161.69,159.39,161.51,777413,0
+IQV.US,D,20200121,000000,161.09,161.86,160.26,160.85,979908,0
+IQV.US,D,20200122,000000,161.07,162.14,160.44,160.5,733812,0
+IQV.US,D,20200123,000000,160.32,161.03,159.285,160.91,811664,0
+IQV.US,D,20200124,000000,161.62,162.14,157.78,158.1,821432,0
+IQV.US,D,20200127,000000,156.14,158.18,155.84,157.16,755209,0
+IQV.US,D,20200128,000000,157.86,159.569,156.74,158.67,854554,0
+IQV.US,D,20200129,000000,158.85,160.325,158.405,158.5,821091,0
+IQV.US,D,20200130,000000,157.14,158.14,155.62,157,1594972,0
+IQV.US,D,20200131,000000,156.63,157.19,154.45,155.25,1143230,0
+IQV.US,D,20200203,000000,156.6,157.218,154.94,155.25,1786059,0
+IQV.US,D,20200204,000000,157.12,157.59,155.62,157.04,3384339,0
+IQV.US,D,20200205,000000,159.06,161.55,158.38,159.76,1373281,0
+IQV.US,D,20200206,000000,160.64,161.25,159.79,160.53,976618,0
+IQV.US,D,20200207,000000,160.31,160.61,156.98,157,1193072,0
+IQV.US,D,20200210,000000,157,160.14,156.52,159.93,1303778,0
+IQV.US,D,20200211,000000,160.99,163.515,160.21,161.7,1582623,0
+IQV.US,D,20200212,000000,164.85,169.14,160,166.11,2302381,0
+IQV.US,D,20200213,000000,164.8,166.03,162.64,165.79,1439956,0
+IQV.US,D,20200214,000000,165.3,165.5,162.17,164.32,2967361,0
+IQV.US,D,20200218,000000,164.91,165.74,162.61,165.42,1436201,0
+IQV.US,D,20200219,000000,166.28,166.28,164.125,164.39,1070909,0
+IQV.US,D,20200220,000000,163.5,164.326,162.17,164.14,1574310,0
+IQV.US,D,20200221,000000,163.48,164.35,161.575,163.43,967908,0
+IQV.US,D,20200224,000000,159.42,160.265,156.63,158.08,1313101,0
+IQV.US,D,20200225,000000,158.93,159.1,149.5,150.06,2918784,0
+IQV.US,D,20200226,000000,151.37,154.37,148.94,149.39,1667780,0
+IQV.US,D,20200227,000000,147.19,148.74,142.63,142.74,3406937,0
+IQV.US,D,20200228,000000,138.91,141.24,136.23,139.49,3112235,0
+IQV.US,D,20200302,000000,140.73,147.23,139.31,147.08,2504941,0
+IQV.US,D,20200303,000000,147.44,150.25,139.53,141.36,1557197,0
+IQV.US,D,20200304,000000,144.86,148.445,144.5,147.89,1228700,0
+IQV.US,D,20200305,000000,143.84,144.775,136.51,138.21,2214990,0
+IQV.US,D,20200306,000000,136.3,138.3,131.39,136.05,2110569,0
+IQV.US,D,20200309,000000,129.46,131.14,122.97,124,2760829,0
+IQV.US,D,20200310,000000,128.18,131.14,122.77,130.82,2721815,0
+IQV.US,D,20200311,000000,126.63,128.24,123.26,125.42,2112994,0
+IQV.US,D,20200312,000000,116.72,117.36,110.35,113.01,2910661,0
+IQV.US,D,20200313,000000,119.79,120.6,111.08,118.71,2244627,0
+IQV.US,D,20200316,000000,99.16,106.25,94.2,102.36,5128924,0
+IQV.US,D,20200317,000000,104.09,110.54,101.05,107.69,3699856,0
+IQV.US,D,20200318,000000,100.44,100.99,81.79,89.88,4695580,0
+IQV.US,D,20200319,000000,88.83,104.83,82,90.62,3712016,0
+IQV.US,D,20200320,000000,91.7935,99.73,89.5674,91.67,2987842,0
+IQV.US,D,20200323,000000,92,92,82.03,84,2741882,0
+IQV.US,D,20200324,000000,89.47,97.09,88.08,96.91,2750435,0
+IQV.US,D,20200325,000000,97.23,111.63,94.16,104.88,3646422,0
+IQV.US,D,20200326,000000,106.94,116.37,106.49,110.55,2865269,0
+IQV.US,D,20200327,000000,105.72,108.45,100.89,107.14,3063690,0
+IQV.US,D,20200330,000000,106.96,114.75,105.03,112.98,1627212,0
+IQV.US,D,20200331,000000,111.8,113.61,105.21,107.86,2853200,0
+IQV.US,D,20200401,000000,102.02,104.21,98.01,100.04,2084252,0
+IQV.US,D,20200402,000000,100.46,105.4,99.07,104.78,1708641,0
+IQV.US,D,20200403,000000,104.55,108.625,101,102.72,2687671,0
+IQV.US,D,20200406,000000,109.57,119.09,108.3,117.14,2062238,0
+IQV.US,D,20200407,000000,124.22,124.99,116.91,119.68,2148605,0
+IQV.US,D,20200408,000000,120.74,129.5,117.57,127.87,1634384,0
+IQV.US,D,20200409,000000,128.3,132.18,127.7,128.53,1522884,0
+IQV.US,D,20200413,000000,127.4,127.68,121.3404,124.79,1980847,0
+IQV.US,D,20200414,000000,127.22,129,125.46,126.49,1414960,0
+IQV.US,D,20200415,000000,123.39,124.54,121.22,124.02,1327522,0
+IQV.US,D,20200416,000000,124.78,125.79,122.16,124.46,973336,0
+IQV.US,D,20200417,000000,128.03,131.76,127.72,131.57,1486287,0
+IQV.US,D,20200420,000000,128.72,131.25,127.41,127.51,1180091,0
+IQV.US,D,20200421,000000,124.26,125.68,121.355,122,1077192,0
+IQV.US,D,20200422,000000,124.97,126.58,122.22,125.55,634343,0
+IQV.US,D,20200423,000000,126.77,131.74,126.01,127.67,822642,0
+IQV.US,D,20200424,000000,128.06,129.63,126.35,128.86,768040,0
+IQV.US,D,20200427,000000,130,132.49,129.9,131.88,1276395,0
+IQV.US,D,20200428,000000,138.5,147.41,130.46,135.88,2204959,0
+IQV.US,D,20200429,000000,139.72,143.45,138.1705,143.1,1428149,0
+IQV.US,D,20200430,000000,141.39,143.66,140.17,142.59,1790526,0
+IQV.US,D,20200501,000000,139.05,140.78,135.32,136.52,1205018,0
+IQV.US,D,20200504,000000,135.1,135.77,131.4,134.06,1070563,0
+IQV.US,D,20200505,000000,135.97,137.205,134.77,135.49,924383,0
+IQV.US,D,20200506,000000,135.99,137.36,133.86,134.01,728323,0
+IQV.US,D,20200507,000000,136.67,137.47,135.2475,135.52,868852,0
+IQV.US,D,20200508,000000,138.06,139.35,136.85,137.65,677940,0
+IQV.US,D,20200511,000000,136.54,139.05,135.34,138.65,814758,0
+IQV.US,D,20200512,000000,139,139.3986,134.7,134.8,678390,0
+IQV.US,D,20200513,000000,135.02,136.55,131.42,132.47,1174875,0
+IQV.US,D,20200514,000000,130.59,132.97,128.52,132.37,1224775,0
+IQV.US,D,20200515,000000,131.87,134.35,130.715,134.2,1133710,0
+IQV.US,D,20200518,000000,138.6,140.85,138,138.56,850288,0
+IQV.US,D,20200519,000000,138.1,141.8,137.73,140.86,2707559,0
+IQV.US,D,20200520,000000,142.2,145.73,141.635,145.42,1245096,0
+IQV.US,D,20200521,000000,145.2,146.38,142.45,143.2,1326402,0
+IQV.US,D,20200522,000000,143.44,144.02,141.76,142.9,682879,0
+IQV.US,D,20200526,000000,146.62,147.42,143.06,143.5,1468674,0
+IQV.US,D,20200527,000000,145.7,147.17,141.87,146.82,1015976,0
+IQV.US,D,20200528,000000,147.99,149.28,145.71,146.2,942701,0
+IQV.US,D,20200529,000000,146.69,150.345,146.16,149.52,3005472,0
+IQV.US,D,20200601,000000,149.1,150.01,147.01,149.41,884793,0
+IQV.US,D,20200602,000000,149.85,151.75,148.39,151.53,1199997,0
+IQV.US,D,20200603,000000,151.83,154.63,151.19,153.06,1234282,0
+IQV.US,D,20200604,000000,151.22,152.74,150.2,151.21,1086867,0
+IQV.US,D,20200605,000000,154.63,156.225,148.8,149.58,1731008,0
+IQV.US,D,20200608,000000,148.62,151.38,148.43,150,1376130,0
+IQV.US,D,20200609,000000,148.64,149.56,146.6,146.8,815007,0
+IQV.US,D,20200610,000000,147.27,148.8,144.66,147.19,1210863,0
+IQV.US,D,20200611,000000,143.57,143.84,138.22,138.64,1491211,0
+IQV.US,D,20200612,000000,142.59,143.59,134.93,138.82,990199,0
+IQV.US,D,20200615,000000,135.21,140.26,135.19,139.57,1277711,0
+IQV.US,D,20200616,000000,143.64,144.46,139.57,141.04,1297231,0
+IQV.US,D,20200617,000000,141.5,141.5,138.04,138.92,1322876,0
+IQV.US,D,20200618,000000,138.02,139.25,136.895,138.12,1162015,0
+IQV.US,D,20200619,000000,141.17,141.31,136.06,136.08,2449904,0
+IQV.US,D,20200622,000000,135.83,137.9136,133.9305,137.53,1477108,0
+IQV.US,D,20200623,000000,139.19,142.02,136.85,140.17,2005952,0
+IQV.US,D,20200624,000000,139.1,139.78,134.38,136.47,1476850,0
+IQV.US,D,20200625,000000,136.03,137.97,133.18,137.8,1229311,0
+IQV.US,D,20200626,000000,136.88,139.06,135.47,135.99,1712280,0
+IQV.US,D,20200629,000000,136.94,137.71,135.63,137.52,562372,0
+IQV.US,D,20200630,000000,137,142.56,137,141.88,883498,0
+IQV.US,D,20200701,000000,141.98,142.675,139.4,141.53,1426931,0
+IQV.US,D,20200702,000000,143.22,144,140.87,141.52,777154,0
+IQV.US,D,20200706,000000,143.3,144.03,141.72,143.64,1171763,0
+IQV.US,D,20200707,000000,142.56,144.44,141.74,141.94,817925,0
+IQV.US,D,20200708,000000,142.56,144.42,142.31,144.17,783685,0
+IQV.US,D,20200709,000000,143.97,145.95,142.72,144.99,742802,0
+IQV.US,D,20200710,000000,145.03,145.31,141.385,142.68,761874,0
+IQV.US,D,20200713,000000,144.22,146.35,141.15,141.28,816068,0
+IQV.US,D,20200714,000000,141.8,147.99,140.6,147.78,1320322,0
+IQV.US,D,20200715,000000,150,152.8854,149.26,152.37,1004199,0
+IQV.US,D,20200716,000000,151.85,151.85,148.16,149.68,940803,0
+IQV.US,D,20200717,000000,150.94,155.07,149.91,154.05,968726,0
+IQV.US,D,20200720,000000,153.62,155.57,153.03,155.2,945877,0
+IQV.US,D,20200721,000000,156.19,159.24,155.92,156.95,1443693,0
+IQV.US,D,20200722,000000,160.06,166.16,160,164.29,1836685,0
+IQV.US,D,20200723,000000,164.7,164.99,160.55,161.48,1937950,0
+IQV.US,D,20200724,000000,160.57,161,156.46,157.88,1071906,0
+IQV.US,D,20200727,000000,158.42,163.55,158.01,162.28,1047716,0
+IQV.US,D,20200728,000000,158.75,160.93,157.72,158.65,1677596,0
+IQV.US,D,20200729,000000,159.65,160.88,159.02,160.06,1170793,0
+IQV.US,D,20200730,000000,158,159.09,156.165,158.26,893062,0
+IQV.US,D,20200731,000000,158,158.63,155.71,158.39,1014030,0
+IQV.US,D,20200803,000000,159.07,161.97,158.46,161.18,743819,0
+IQV.US,D,20200804,000000,160.11,160.84,159,160.15,889951,0
+IQV.US,D,20200805,000000,161.5,161.82,159.67,160.75,724006,0
+IQV.US,D,20200806,000000,161,161.68,159.49,161.04,1150906,0
+IQV.US,D,20200807,000000,160.05,161.04,159.01,160.54,680875,0
+IQV.US,D,20200810,000000,160.85,160.93,158.97,159.64,794226,0
+IQV.US,D,20200811,000000,160.41,161.96,158.965,159.31,718255,0
+IQV.US,D,20200812,000000,160.22,163.38,159.92,162.87,785761,0
+IQV.US,D,20200813,000000,162.22,165.02,162.22,163.75,682331,0
+IQV.US,D,20200814,000000,162.65,162.88,160.48,161.23,560327,0
+IQV.US,D,20200817,000000,161.82,163.26,161.15,161.5,489251,0
+IQV.US,D,20200818,000000,161.81,161.81,159.43,160.53,529819,0
+IQV.US,D,20200819,000000,160.67,161.68,159.09,160.16,396794,0
+IQV.US,D,20200820,000000,158.95,158.95,157.43,157.96,651106,0
+IQV.US,D,20200821,000000,158.52,158.7,156.3427,157.57,661182,0
+IQV.US,D,20200824,000000,158.43,158.53,155.09,156.24,990103,0
+IQV.US,D,20200825,000000,156.91,157.79,154.58,156.94,1149214,0
+IQV.US,D,20200826,000000,156.66,159.15,156.66,158.52,745744,0
+IQV.US,D,20200827,000000,158.4,159.94,156.52,158.5,917926,0
+IQV.US,D,20200828,000000,158.5,161.25,157.82,161.22,684819,0
+IQV.US,D,20200831,000000,160.64,164.88,160.25,163.75,1304064,0
+IQV.US,D,20200901,000000,164,165.88,163,165.13,959205,0
+IQV.US,D,20200902,000000,165.52,170.51,164.65,169.75,972304,0
+IQV.US,D,20200903,000000,169.96,169.99,163.125,164.8,796922,0
+IQV.US,D,20200904,000000,165.54,165.71,157.175,160.21,1152533,0
+IQV.US,D,20200908,000000,158.62,161.56,157.2,157.79,1041066,0
+IQV.US,D,20200909,000000,160.74,163.18,159.43,161.06,974699,0
+IQV.US,D,20200910,000000,162,163.74,159.5,159.67,923515,0
+IQV.US,D,20200911,000000,160.96,161.63,158.14,159.53,545567,0
+IQV.US,D,20200914,000000,161.61,163.11,160.68,161.65,766018,0
+IQV.US,D,20200915,000000,162.73,165.75,162.73,164.71,1242451,0
+IQV.US,D,20200916,000000,165.6,165.91,162,162.01,1268029,0
+IQV.US,D,20200917,000000,160.79,161.31,158.59,160.5,1019676,0
+IQV.US,D,20200918,000000,160.38,160.88,156.715,157.12,3615928,0
+IQV.US,D,20200921,000000,154.62,154.92,150.61,154.08,1251212,0
+IQV.US,D,20200922,000000,153.77,154.44,152.5,153.3,1157693,0
+IQV.US,D,20200923,000000,153.35,153.77,148.87,148.96,809883,0
+IQV.US,D,20200924,000000,149.75,149.75,146,148.07,1080988,0
+IQV.US,D,20200925,000000,147.32,152.525,146.03,151.3,1792720,0
+IQV.US,D,20200928,000000,153.5,156.99,153.5,155.31,910630,0
+IQV.US,D,20200929,000000,155.25,158.05,154.61,154.78,858618,0
+IQV.US,D,20200930,000000,155.44,158.97,155,157.63,778727,0
+IQV.US,D,20201001,000000,159.16,160.8,157.475,158.33,799022,0
+IQV.US,D,20201002,000000,156.41,158.38,155.81,156.83,561671,0
+IQV.US,D,20201005,000000,158.6,161.65,157.81,160.62,560291,0
+IQV.US,D,20201006,000000,161.15,162.92,159.4,159.4,472907,0
+IQV.US,D,20201007,000000,160.32,164.72,160.32,164.19,579827,0
+IQV.US,D,20201008,000000,164.57,166.105,163.83,164.49,561119,0
+IQV.US,D,20201009,000000,165.38,167.54,164.97,166.76,926540,0
+IQV.US,D,20201012,000000,167.94,171.88,166.49,170.46,923112,0
+IQV.US,D,20201013,000000,169.5,170.99,166.57,166.59,815128,0
+IQV.US,D,20201014,000000,167.37,168.13,164.285,165.89,771519,0
+IQV.US,D,20201015,000000,163.53,164.19,161.35,162,1173588,0
+IQV.US,D,20201016,000000,163.33,166.39,163.33,164.56,1047542,0
+IQV.US,D,20201019,000000,164.77,166.5,163.07,164.05,1361330,0
+IQV.US,D,20201020,000000,172.16,176,171.84,173.5,2158941,0
+IQV.US,D,20201021,000000,173.9,174.72,169.08,169.25,918478,0
+IQV.US,D,20201022,000000,169.87,171.98,167.49,169.4,946112,0
+IQV.US,D,20201023,000000,170.77,170.77,166.53,167.47,760587,0
+IQV.US,D,20201026,000000,165.33,165.71,159.81,162.17,1301288,0
+IQV.US,D,20201027,000000,162.62,162.74,158.58,159.14,1216821,0
+IQV.US,D,20201028,000000,155.75,158.64,155.2195,155.71,1400227,0
+IQV.US,D,20201029,000000,156.42,157.75,153.55,154.65,1226196,0
+IQV.US,D,20201030,000000,153.94,155.01,150.655,153.99,1009747,0
+IQV.US,D,20201102,000000,156.21,157.57,154.2375,155.13,787894,0
+IQV.US,D,20201103,000000,157.66,160.95,157.0901,160.14,765493,0
+IQV.US,D,20201104,000000,162.04,174.21,162.04,170.9,1583556,0
+IQV.US,D,20201105,000000,173.67,176.16,171.26,171.71,1007062,0
+IQV.US,D,20201106,000000,171.99,173.33,169.86,171.44,759529,0
+IQV.US,D,20201109,000000,180.13,180.7694,173.31,173.66,1276280,0
+IQV.US,D,20201110,000000,172.76,173.41,165.485,166,1272435,0
+IQV.US,D,20201111,000000,168.01,169.71,165.58,167.88,885016,0
+IQV.US,D,20201112,000000,167.81,169.65,166.68,167.8,746397,0
+IQV.US,D,20201113,000000,168.98,174.52,168.97,173.93,745397,0
+IQV.US,D,20201116,000000,175,175.38,171.89,173.74,620012,0
+IQV.US,D,20201117,000000,171.78,172.4,168.91,172.21,613112,0
+IQV.US,D,20201118,000000,172.32,173.53,168.87,169.07,837107,0
+IQV.US,D,20201119,000000,168.35,169.845,167.01,169.55,713982,0
+IQV.US,D,20201120,000000,169.75,171.08,168.14,169.77,606018,0
+IQV.US,D,20201123,000000,170.8,171.42,169.31,170.56,682754,0
+IQV.US,D,20201124,000000,173.05,173.82,170.775,172,742794,0
+IQV.US,D,20201125,000000,171.99,171.99,169.34,169.87,817074,0
+IQV.US,D,20201127,000000,170.48,170.89,168.03,168.81,591766,0
+IQV.US,D,20201130,000000,169.61,170.42,167.74,168.99,1643998,0
+IQV.US,D,20201201,000000,170.62,173.77,170.31,171.23,1635675,0
+IQV.US,D,20201202,000000,170.3,170.81,168.31,170.04,1050745,0
+IQV.US,D,20201203,000000,170.5,171,167.19,167.63,1560082,0
+IQV.US,D,20201204,000000,167.9,170.61,165.82,170.61,1496028,0
+IQV.US,D,20201207,000000,170.69,172.14,169.14,170.07,1660166,0
+IQV.US,D,20201208,000000,169.44,171.45,168.38,171.29,1579895,0
+IQV.US,D,20201209,000000,171.18,171.5,168.39,168.5,1086126,0
+IQV.US,D,20201210,000000,168.4,169.98,167.43,168.47,866330,0
+IQV.US,D,20201211,000000,167.4,168.59,165.52,167.81,1069165,0
+IQV.US,D,20201214,000000,169.08,172.25,166.91,167.3,1090972,0
+IQV.US,D,20201215,000000,168.72,173.34,167.67,172.42,1490631,0
+IQV.US,D,20201216,000000,172.42,175.46,171.07,174.69,1124461,0
+IQV.US,D,20201217,000000,175.73,179.22,175,178.95,1884445,0
+IQV.US,D,20201218,000000,179.58,180.99,177.66,180.39,1901537,0
+IQV.US,D,20201221,000000,177.31,177.97,173.87,176.75,1396710,0
+IQV.US,D,20201222,000000,177.37,177.37,174.605,176.98,856379,0
+IQV.US,D,20201223,000000,177.84,178.99,174.9,175.55,894659,0
+IQV.US,D,20201224,000000,175.91,176.46,174.94,175.94,261761,0
+IQV.US,D,20201228,000000,177.5,177.5,173.825,175.32,560697,0
+IQV.US,D,20201229,000000,177.49,177.5225,174.31,174.83,441512,0
+IQV.US,D,20201230,000000,175.55,178.58,175.2,177.52,871881,0
+IQV.US,D,20201231,000000,178.04,179.37,175.39,179.17,528778,0
+IQV.US,D,20210104,000000,178.44,179.81,174.28,176.6,1046500,0
+IQV.US,D,20210105,000000,175.73,180.33,175.73,179.34,775057,0
+IQV.US,D,20210106,000000,177.13,187.05,176.995,186.25,1123842,0
+IQV.US,D,20210107,000000,187.8,189.81,187.32,188.06,741303,0
+IQV.US,D,20210108,000000,188,192,187.53,191.08,805452,0
+IQV.US,D,20210111,000000,190.07,192.07,188.27,191.44,617112,0
+IQV.US,D,20210112,000000,191,192.34,187.94,189.42,607700,0
+IQV.US,D,20210113,000000,189.04,191.37,188.96,189.36,529238,0
+IQV.US,D,20210114,000000,189.38,190.55,187.7,188.11,568215,0
+IQV.US,D,20210115,000000,187.92,188.75,185.61,187.79,1028155,0
+IQV.US,D,20210119,000000,191.5,191.5,186.47,188.97,948304,0
+IQV.US,D,20210120,000000,189.03,191.27,188.03,190.54,684115,0
+IQV.US,D,20210121,000000,189.65,191.27,187.63,187.69,1154478,0
+IQV.US,D,20210122,000000,186.99,187.41,185.13,185.59,823954,0
+IQV.US,D,20210125,000000,185.75,186.4388,179.53,183.02,930592,0
+IQV.US,D,20210126,000000,184.48,184.68,180.06,180.34,755075,0
+IQV.US,D,20210127,000000,176.12,176.845,170,173,1574211,0
+IQV.US,D,20210128,000000,175.94,180.34,174.91,178.66,1028362,0
+IQV.US,D,20210129,000000,178.05,181.75,176.51,177.8,881212,0
+IQV.US,D,20210201,000000,180.18,182.2,178.83,180.44,1251611,0
+IQV.US,D,20210202,000000,183.15,187.34,182.25,184.41,953452,0
+IQV.US,D,20210203,000000,183.91,185.5,182.35,182.99,724762,0
+IQV.US,D,20210204,000000,183.36,185.97,182.03,184.32,654499,0
+IQV.US,D,20210205,000000,186.03,187,184.83,186.1,932266,0
+IQV.US,D,20210208,000000,187.47,189.08,186.415,186.91,1344112,0
+IQV.US,D,20210209,000000,185.64,187.1399,183.79,183.82,1127925,0
+IQV.US,D,20210210,000000,195.75,199.99,189.59,190.05,2085402,0
+IQV.US,D,20210211,000000,191.66,196.965,191.31,192.85,1051894,0
+IQV.US,D,20210212,000000,191.57,193.22,188.9,192.66,755423,0
+IQV.US,D,20210216,000000,192.66,193.16,189.67,190.5,1060943,0
+IQV.US,D,20210217,000000,188.51,191.67,188.22,188.93,586681,0
+IQV.US,D,20210218,000000,188,189.03,185.38,187.71,713227,0
+IQV.US,D,20210219,000000,188.4,189.45,185.97,188.7,788636,0
+IQV.US,D,20210222,000000,187.45,190.79,186.385,190.14,788068,0
+IQV.US,D,20210223,000000,190.67,192.81,189.89,191.05,1262176,0
+IQV.US,D,20210224,000000,191.18,197.35,191.18,194.59,1350345,0
+IQV.US,D,20210225,000000,194.05,195,190.675,192.55,1118910,0
+IQV.US,D,20210226,000000,193.82,195.27,189.39,192.79,1383242,0
+IQV.US,D,20210301,000000,194.98,196.72,192.55,194.39,823944,0
+IQV.US,D,20210302,000000,194.33,194.79,190.12,192.74,609582,0
+IQV.US,D,20210303,000000,191.17,192.435,188.61,190.59,638351,0
+IQV.US,D,20210304,000000,189.71,191.26,183.9073,186.58,857683,0
+IQV.US,D,20210305,000000,187.87,189.92,181.13,188.78,1216587,0
+IQV.US,D,20210308,000000,191.47,194.95,187.62,187.8,917474,0
+IQV.US,D,20210309,000000,190.06,192.795,188.81,189.39,862663,0
+IQV.US,D,20210310,000000,190.24,191.79,189.54,189.74,676971,0
+IQV.US,D,20210311,000000,191.36,191.83,189.08,189.37,677500,0
+IQV.US,D,20210312,000000,188.14,189.22,185.25,186.81,886739,0
+IQV.US,D,20210315,000000,186.03,190.72,185.84,190.65,808706,0
+IQV.US,D,20210316,000000,191.77,192.79,187.34,189.39,846535,0
+IQV.US,D,20210317,000000,188.69,191.1,187.61,189.71,726754,0
+IQV.US,D,20210318,000000,188.53,190.05,185.73,186.5,771828,0
+IQV.US,D,20210319,000000,187.09,189.62,185.78,188.33,1090587,0
+IQV.US,D,20210322,000000,188.3,191.06,187.14,189.73,878104,0
+IQV.US,D,20210323,000000,189.53,189.77,186.37,186.99,800262,0
+IQV.US,D,20210324,000000,187.26,189.23,185.55,186.11,584995,0
+IQV.US,D,20210325,000000,186.29,187.04,184.305,186.55,900904,0
+IQV.US,D,20210326,000000,187.85,193.16,186.65,192.86,604982,0
+IQV.US,D,20210329,000000,191.04,192.23,189.7,191,595198,0
+IQV.US,D,20210330,000000,189.7,191.735,189.15,190.79,758788,0
+IQV.US,D,20210331,000000,192.14,195.06,190.85,193.14,862548,0
+IQV.US,D,20210401,000000,195.03,199.31,191.84,198.06,1003018,0
+IQV.US,D,20210405,000000,199,201.31,199,200.37,604786,0
+IQV.US,D,20210406,000000,200.3,203.79,200.2,203.57,850432,0
+IQV.US,D,20210407,000000,203.43,203.44,200.07,201.6,639707,0
+IQV.US,D,20210408,000000,202.46,204.905,202.46,204.34,641912,0
+IQV.US,D,20210409,000000,205.68,207.79,204.66,207.66,567052,0
+IQV.US,D,20210412,000000,207.9,208.48,205.775,208.21,929421,0
+IQV.US,D,20210413,000000,208.09,208.84,206.69,207.49,505925,0
+IQV.US,D,20210414,000000,208.62,211.11,207.86,208.9,814473,0
+IQV.US,D,20210415,000000,210.75,217.6299,210.75,214.13,1129679,0
+IQV.US,D,20210416,000000,216,216.91,214.8115,215.56,1413998,0
+IQV.US,D,20210419,000000,215.71,218.33,214.96,216.22,1205754,0
+IQV.US,D,20210420,000000,215.87,219.6,215.87,217.12,1854739,0
+IQV.US,D,20210421,000000,216.5,220.55,215.22,219,986318,0
+IQV.US,D,20210422,000000,225.95,235.51,223.6,225.94,1829480,0
+IQV.US,D,20210423,000000,226.4,232.91,226.4,232.3,1594658,0
+IQV.US,D,20210426,000000,233.09,235.19,232.18,233.42,1291798,0
+IQV.US,D,20210427,000000,233.32,234.66,231.692,234.41,1339881,0
+IQV.US,D,20210428,000000,233.77,237.29,232.7475,236.02,1165511,0
+IQV.US,D,20210429,000000,237,237.47,232.12,235.45,1045431,0
+IQV.US,D,20210430,000000,235.11,236.92,232.59,234.69,774084,0
+IQV.US,D,20210503,000000,236,236.62,231.725,233.96,793177,0
+IQV.US,D,20210504,000000,232,233.67,229.47,232.69,1069202,0
+IQV.US,D,20210505,000000,233.55,234.15,231.46,231.94,951260,0
+IQV.US,D,20210506,000000,231.33,231.74,229.35,231.22,1250363,0
+IQV.US,D,20210507,000000,232,236.21,231.86,234.39,953261,0
+IQV.US,D,20210510,000000,234.96,235.86,231.28,231.49,1024070,0
+IQV.US,D,20210511,000000,229.31,233.3,227.4,232.07,1131869,0
+IQV.US,D,20210512,000000,229.86,231.76,227.59,228,775166,0
+IQV.US,D,20210513,000000,229.07,230.97,228.19,229.66,968748,0
+IQV.US,D,20210514,000000,231.08,234.805,229.36,234.04,785385,0
+IQV.US,D,20210517,000000,234.65,235.54,231.22,231.48,565856,0
+IQV.US,D,20210518,000000,232.15,232.29,229.53,230.58,1046144,0
+IQV.US,D,20210519,000000,228.12,232.72,226.951,232.7,941181,0
+IQV.US,D,20210520,000000,232.39,237.84,232.03,236.74,656783,0
+IQV.US,D,20210521,000000,237.35,240.82,237.35,238.96,1002491,0
+IQV.US,D,20210524,000000,241.13,243.94,239.91,242.58,737965,0
+IQV.US,D,20210525,000000,243.44,244.9546,241.23,242.13,827494,0
+IQV.US,D,20210526,000000,243.19,243.69,237.63,239.6,664747,0
+IQV.US,D,20210527,000000,239.95,240.9,237.2806,237.46,2468127,0
+IQV.US,D,20210528,000000,239.55,240.58,238.02,240.16,1282804,0
+IQV.US,D,20210601,000000,241.4,242.01,234.76,237.25,847833,0
+IQV.US,D,20210602,000000,238.38,239.495,234.91,235,944955,0
+IQV.US,D,20210603,000000,233.38,234.8383,230.96,233.34,1490067,0
+IQV.US,D,20210604,000000,235.59,236.43,233.45,233.84,919542,0
+IQV.US,D,20210607,000000,233.57,235.22,232.58,233.2,1608560,0
+IQV.US,D,20210608,000000,234.05,235.715,231.07,234.82,777082,0
+IQV.US,D,20210609,000000,235.2,239.85,234.65,239.38,1049859,0
+IQV.US,D,20210610,000000,239.95,244.38,239.92,242.8,799852,0
+IQV.US,D,20210611,000000,243,243.54,240.4775,243.44,1090256,0
+IQV.US,D,20210614,000000,243.41,245.505,242.3,244.47,726699,0
+IQV.US,D,20210615,000000,245.21,247.48,244.1801,246.77,950115,0
+IQV.US,D,20210616,000000,248.74,248.74,243.77,244.23,998084,0
+IQV.US,D,20210617,000000,243.86,247.06,243.12,246.3,1136143,0
+IQV.US,D,20210618,000000,244.65,247.06,238.99,239.66,4072064,0
+IQV.US,D,20210621,000000,241.11,244.275,239.1,243.45,1065508,0
+IQV.US,D,20210622,000000,243.42,244.95,241.91,243.98,1049968,0
+IQV.US,D,20210623,000000,243.09,244.6399,241.5806,242.31,984835,0
+IQV.US,D,20210624,000000,243.58,244.82,240.81,240.89,925060,0
+IQV.US,D,20210625,000000,241.93,245.77,240.89,245.34,1840548,0
+IQV.US,D,20210628,000000,245.93,246.7414,242.16,243.39,631161,0
+IQV.US,D,20210629,000000,243.14,245.62,242.58,244.09,547365,0
+IQV.US,D,20210630,000000,243.34,243.99,240.33,242.32,1051499,0
+IQV.US,D,20210701,000000,242.73,247.35,242.46,247.14,910413,0
+IQV.US,D,20210702,000000,247.41,249.45,246.15,249.15,538746,0
+IQV.US,D,20210706,000000,249.64,251.57,247.84,250.95,1113796,0
+IQV.US,D,20210707,000000,251.67,254.05,248.98,253.94,830548,0
+IQV.US,D,20210708,000000,250,250.605,247.905,248.81,750082,0
+IQV.US,D,20210709,000000,249.7,251.31,248.57,251.16,470576,0
+IQV.US,D,20210712,000000,251.63,252.41,248.11,248.62,765700,0
+IQV.US,D,20210713,000000,248.99,250.045,246.5,249.63,734752,0
+IQV.US,D,20210714,000000,249.64,250.46,245.31,246,681517,0
+IQV.US,D,20210715,000000,245.63,247.22,243.91,246.5,717869,0
+IQV.US,D,20210716,000000,247.3,249.775,245.6631,247.7,501252,0
+IQV.US,D,20210719,000000,244.23,245.15,239.83,241.69,906436,0
+IQV.US,D,20210720,000000,242.92,247.69,241.48,247.07,1123819,0
+IQV.US,D,20210721,000000,247.88,247.88,241.315,243.03,1139846,0
+IQV.US,D,20210722,000000,244.16,246.885,243.43,244.91,714275,0
+IQV.US,D,20210723,000000,246.01,249.91,245.28,249.08,839077,0
+IQV.US,D,20210726,000000,248.05,249.85,243.925,247.29,1293876,0
+IQV.US,D,20210727,000000,243.63,247.2,238.17,243.18,1556834,0
+IQV.US,D,20210728,000000,244.16,246.28,242.02,245.37,1168889,0
+IQV.US,D,20210729,000000,246.82,250.2,246.515,248.71,585789,0
+IQV.US,D,20210730,000000,248.92,249.91,247.13,247.7,966961,0
+IQV.US,D,20210802,000000,248.43,249.425,246.3,247.3,807041,0
+IQV.US,D,20210803,000000,248.19,250.74,247.78,249.98,1049872,0
+IQV.US,D,20210804,000000,249.99,252.13,246.8,249.86,727655,0
+IQV.US,D,20210805,000000,250.9,251.85,247.27,248.41,508771,0
+IQV.US,D,20210806,000000,247.82,249.8052,244.805,248.96,670918,0
+IQV.US,D,20210809,000000,249.09,249.83,245.38,247.66,541872,0
+IQV.US,D,20210810,000000,247.46,249.91,245.72,247.39,543726,0
+IQV.US,D,20210811,000000,247.63,248.44,244.21,244.55,530724,0
+IQV.US,D,20210812,000000,244.97,247.15,243.685,246.25,553727,0
+IQV.US,D,20210813,000000,246.6,248.26,245.985,248.14,265601,0
+IQV.US,D,20210816,000000,248.4,255.45,248.23,255.29,677690,0
+IQV.US,D,20210817,000000,254.62,257.3,253.065,257.04,859991,0
+IQV.US,D,20210818,000000,256.92,259.08,254.88,255,801880,0
+IQV.US,D,20210819,000000,253.21,257.27,252.8341,256.66,865675,0
+IQV.US,D,20210820,000000,256.47,257.97,253.31,254.7,555600,0
+IQV.US,D,20210823,000000,256.88,257.73,253.81,254.38,707182,0
+IQV.US,D,20210824,000000,255.264,257.26,253.565,256.86,675274,0
+IQV.US,D,20210825,000000,257.97,259.2981,255.64,258.71,383352,0
+IQV.US,D,20210826,000000,258.64,259.78,256.4,258.49,442599,0
+IQV.US,D,20210827,000000,259.42,263.61,259.02,259.55,459122,0
+IQV.US,D,20210830,000000,259.08,261.75,259.08,261.6,509027,0
+IQV.US,D,20210831,000000,261.6,262.25,258.25,259.73,638778,0
+IQV.US,D,20210901,000000,260.01,263.05,258.48,262.23,514499,0
+IQV.US,D,20210902,000000,263.66,265.34,262.76,265.23,476814,0
+IQV.US,D,20210903,000000,264.72,264.81,262.56,263.22,509689,0
+IQV.US,D,20210907,000000,261.93,265.1,259.4401,264.45,474502,0
+IQV.US,D,20210908,000000,264.3,265.3,261.6296,261.91,611800,0
+IQV.US,D,20210909,000000,262,263.85,260.8746,261.28,480831,0
+IQV.US,D,20210910,000000,262.39,263.94,259.29,260.5,455614,0
+IQV.US,D,20210913,000000,262.14,262.535,253.17,255.57,672545,0
+IQV.US,D,20210914,000000,257.46,259.65,256,257.55,711203,0
+IQV.US,D,20210915,000000,257.07,259.095,255.89,258.55,531421,0
+IQV.US,D,20210916,000000,258.6,259.28,256.69,257.85,508535,0
+IQV.US,D,20210917,000000,257.63,259.03,254.82,256.33,929123,0
+IQV.US,D,20210920,000000,252.81,255.22,249.8266,253.17,488174,0
+IQV.US,D,20210921,000000,254.92,258.48,253.95,256.26,619822,0
+IQV.US,D,20210922,000000,257.15,261.36,255.61,259.75,545456,0
+IQV.US,D,20210923,000000,261.06,264.01,258.57,262.27,748104,0
+IQV.US,D,20210924,000000,261.91,263.52,259.0401,261.61,715939,0
+IQV.US,D,20210927,000000,260.27,260.6,246.8,248.14,1242312,0
+IQV.US,D,20210928,000000,245.08,245.255,237.4501,241.59,1403909,0
+IQV.US,D,20210929,000000,244.52,245.1,241.97,242.91,758419,0
+IQV.US,D,20210930,000000,244.09,245.48,239.129,239.54,867236,0
+IQV.US,D,20211001,000000,239.74,242.98,234.1,241.55,674611,0
+IQV.US,D,20211004,000000,241.49,243.29,234.77,238.57,901795,0
+IQV.US,D,20211005,000000,240.27,243.47,237.72,239.36,649077,0
+IQV.US,D,20211006,000000,237.88,239.86,235.99,239.4,539931,0
+IQV.US,D,20211007,000000,240.68,246.18,240.28,243.82,528871,0
+IQV.US,D,20211008,000000,244.35,244.45,241.58,242.23,548595,0
+IQV.US,D,20211011,000000,241.17,244.775,240.09,240.28,317997,0
+IQV.US,D,20211012,000000,242.22,242.27,237.57,238.37,309829,0
+IQV.US,D,20211013,000000,239.94,243.65,239.28,241.51,750977,0
+IQV.US,D,20211014,000000,244.07,247.25,244.02,246.82,534824,0
+IQV.US,D,20211015,000000,248.31,250.3113,246.57,248.85,567322,0
+IQV.US,D,20211018,000000,248.3,249.61,246.18,248.46,550009,0
+IQV.US,D,20211019,000000,250.59,252.97,248.9,249.02,616207,0
+IQV.US,D,20211020,000000,249.8,253.65,249.74,251.52,768046,0
+IQV.US,D,20211021,000000,250,255.72,241.3,254.84,1308326,0
+IQV.US,D,20211022,000000,256,260.12,254.87,256.89,987574,0
+IQV.US,D,20211025,000000,256.79,258.31,255.215,257.25,701138,0
+IQV.US,D,20211026,000000,258.34,258.81,255.755,256.09,566262,0
+IQV.US,D,20211027,000000,257.45,257.45,254.04,254.29,548493,0
+IQV.US,D,20211028,000000,254.38,258.07,253.68,257.19,487262,0
+IQV.US,D,20211029,000000,256.93,261.96,255.705,261.42,676987,0
+IQV.US,D,20211101,000000,261.82,263.69,257.1701,258.89,553105,0
+IQV.US,D,20211102,000000,259.84,259.99,255.89,257.83,591380,0
+IQV.US,D,20211103,000000,257.47,257.47,248.16,254.6,1021791,0
+IQV.US,D,20211104,000000,254.62,254.9,251.67,253.86,808274,0
+IQV.US,D,20211105,000000,252.05,252.58,245.11,247.19,1402537,0
+IQV.US,D,20211108,000000,248.57,251.63,246.83,251.5,683985,0
+IQV.US,D,20211109,000000,252.16,254.62,249.715,251.8,688170,0
+IQV.US,D,20211110,000000,250.45,255.78,250.45,252.12,570889,0
+IQV.US,D,20211111,000000,253.2,254.12,249.88,252.58,680896,0
+IQV.US,D,20211112,000000,254.61,256.57,251.65,254.68,867818,0
+IQV.US,D,20211115,000000,254.91,256.6,250.9,251.81,956157,0
+IQV.US,D,20211116,000000,252.18,268.52,251.3,267.54,1264034,0
+IQV.US,D,20211117,000000,269,269,263.51,264.45,920149,0
+IQV.US,D,20211118,000000,267.23,271.32,266.01,266.6,1225055,0
+IQV.US,D,20211119,000000,268.97,272.25,267.68,268.17,942954,0
+IQV.US,D,20211122,000000,269.11,269.6,266.11,267.49,779875,0
+IQV.US,D,20211123,000000,264.86,265.58,261.7,265.27,692919,0
+IQV.US,D,20211124,000000,264.11,266.11,261.62,265.36,526623,0
+IQV.US,D,20211126,000000,262.515,269.13,261.49,262.06,745398,0
+IQV.US,D,20211129,000000,263.54,270.81,262.54,266.69,1341458,0
+IQV.US,D,20211130,000000,264.58,265.35,257.74,259.13,1972791,0
+IQV.US,D,20211201,000000,260.45,267.02,259.12,259.25,1090205,0
+IQV.US,D,20211202,000000,258.4,263.42,257.53,262.73,1115763,0
+IQV.US,D,20211203,000000,265.11,266.5,258.33,261.68,864153,0
+IQV.US,D,20211206,000000,262.55,264.98,259.24,263.1,766295,0
+IQV.US,D,20211207,000000,267.48,271.3,265.19,270.3,1086087,0
+IQV.US,D,20211208,000000,270.8,272.93,268.3477,272.19,888419,0
+IQV.US,D,20211209,000000,271.32,272.8,269.13,269.16,563921,0
+IQV.US,D,20211210,000000,269.58,271.97,267.29,270.32,713444,0
+IQV.US,D,20211213,000000,270.52,272,268.43,269.74,800671,0
+IQV.US,D,20211214,000000,268.27,269.22,259.89,262.65,789972,0
+IQV.US,D,20211215,000000,263.92,268.77,261.38,268.1,836383,0
+IQV.US,D,20211216,000000,269,271.55,265.62,266.45,906157,0
+IQV.US,D,20211217,000000,264.25,269.6676,261.52,267.43,1242171,0
+IQV.US,D,20211220,000000,266.58,266.58,260.58,264.88,794743,0
+IQV.US,D,20211221,000000,265.88,268.835,262.44,268.63,722227,0
+IQV.US,D,20211222,000000,269.44,277.33,269.44,276.76,926914,0
+IQV.US,D,20211223,000000,277.64,279.68,276.88,278.01,500438,0
+IQV.US,D,20211227,000000,281.17,283.57,279.11,282.06,489378,0
+IQV.US,D,20211228,000000,283.09,283.53,279.64,280.61,420076,0
+IQV.US,D,20211229,000000,279.48,282.9,279.16,282.24,477379,0
+IQV.US,D,20211230,000000,282.7,285.61,281.91,282.61,459556,0
+IQV.US,D,20211231,000000,281.58,284.41,281.58,282.14,441574,0
+IQV.US,D,20220103,000000,282.1,282.522,268.55,273.58,927978,0
+IQV.US,D,20220104,000000,272.62,272.62,264.03,268.17,1111993,0
+IQV.US,D,20220105,000000,267.81,269.12,261.245,261.61,1195420,0
+IQV.US,D,20220106,000000,260,265.76,257.15,262.51,798119,0
+IQV.US,D,20220107,000000,262.19,262.635,254.86,256.91,1364857,0
+IQV.US,D,20220110,000000,253.42,257.39,250.3659,257.23,979132,0
+IQV.US,D,20220111,000000,257.46,261.175,255.03,260.29,667721,0
+IQV.US,D,20220112,000000,261.08,263.95,260.235,260.85,629291,0
+IQV.US,D,20220113,000000,259.89,260.2,251.65,252.07,574984,0
+IQV.US,D,20220114,000000,250.42,252.88,241.52,247.34,1217123,0
+IQV.US,D,20220118,000000,243.18,245.58,240.51,242.32,846157,0
+IQV.US,D,20220119,000000,244.28,246.3227,239.9,240.28,715687,0
+IQV.US,D,20220120,000000,241.51,249.51,239.85,244.4,1762345,0
+IQV.US,D,20220121,000000,245,248.25,239.9201,240.95,1108070,0
+IQV.US,D,20220124,000000,239,244.31,233,243.7,1346078,0
+IQV.US,D,20220125,000000,237.71,239.62,233.0104,236.23,874824,0
+IQV.US,D,20220126,000000,238.15,239.04,230.06,232.64,1141072,0
+IQV.US,D,20220127,000000,236.09,237.16,230.21,232,679046,0
+IQV.US,D,20220128,000000,233.06,238.99,229.785,238.82,819802,0
+IQV.US,D,20220131,000000,238.93,245.7,238.93,244.9,1106506,0
+IQV.US,D,20220201,000000,247.26,248.46,242.19,247.1,1028736,0
+IQV.US,D,20220202,000000,247.65,255.72,246.41,254.45,1033157,0
+IQV.US,D,20220203,000000,250,251.754,248.42,250.19,797825,0
+IQV.US,D,20220204,000000,248.53,253.49,246.46,249.89,762806,0
+IQV.US,D,20220207,000000,249.89,250.545,244.91,245.92,697576,0
+IQV.US,D,20220208,000000,243.38,248.34,242.34,247.37,1135688,0
+IQV.US,D,20220209,000000,251.19,255.8,250.52,255.57,1119552,0
+IQV.US,D,20220210,000000,249.72,256.62,248.94,250.43,1457796,0
+IQV.US,D,20220211,000000,250.39,253.58,243.6,244.28,1398155,0
+IQV.US,D,20220214,000000,243.52,245.08,238.18,239.9,1347896,0
+IQV.US,D,20220215,000000,245.01,245.01,224.88,228.64,3098099,0
+IQV.US,D,20220216,000000,228.42,234.39,223.8,232.18,2573663,0
+IQV.US,D,20220217,000000,232.39,233.81,226.11,226.36,1561106,0
+IQV.US,D,20220218,000000,227.37,230.49,224.65,228.27,1288466,0
+IQV.US,D,20220222,000000,226.83,230.22,222.98,226.46,1624585,0
+IQV.US,D,20220223,000000,227.99,230,222.98,223.08,1172802,0
+IQV.US,D,20220224,000000,218.86,229.44,216.3664,228.47,2053032,0
+IQV.US,D,20220225,000000,229.42,234.38,227.85,233.99,1257649,0
+IQV.US,D,20220228,000000,231.37,233.03,227.71,230.12,1275730,0
+IQV.US,D,20220301,000000,231.1,232.48,226.295,227.83,1077806,0
+IQV.US,D,20220302,000000,228.56,235.14,226.79,232.37,912908,0
+IQV.US,D,20220303,000000,233.99,235.7,231.67,233.37,923855,0
+IQV.US,D,20220304,000000,231.62,231.83,225.75,227,1149232,0
+IQV.US,D,20220307,000000,223.87,224.68,215.42,216.66,1388836,0
+IQV.US,D,20220308,000000,214.9,216.99,208.61,210.56,2040822,0
+IQV.US,D,20220309,000000,216.31,221.08,215.03,219.21,1440060,0
+IQV.US,D,20220310,000000,215.74,218.34,214.535,216.94,795354,0
+IQV.US,D,20220311,000000,219.3,219.93,213.32,213.61,572504,0
+IQV.US,D,20220314,000000,215.05,218.8,209.935,211.09,994418,0
+IQV.US,D,20220315,000000,214.2,216.21,213.07,215.01,748154,0
+IQV.US,D,20220316,000000,218.85,223.65,215.04,220.27,1280546,0
+IQV.US,D,20220317,000000,219.55,223.25,218.67,223.24,909473,0
+IQV.US,D,20220318,000000,223.32,228.24,221.97,227.66,1368017,0
+IQV.US,D,20220321,000000,224.78,229.99,224.78,226.97,1255059,0
+IQV.US,D,20220322,000000,226.67,231.21,226.42,228.93,964084,0
+IQV.US,D,20220323,000000,226.99,227.92,219.02,220.31,849051,0
+IQV.US,D,20220324,000000,220.89,224.65,219.185,224.62,664026,0
+IQV.US,D,20220325,000000,225.8,226.98,219.95,224.76,704622,0
+IQV.US,D,20220328,000000,225.41,226.71,223.82,226.69,562621,0
+IQV.US,D,20220329,000000,231.4,234.71,230.285,233.59,994545,0
+IQV.US,D,20220330,000000,232.6,235,229.95,231.32,1108442,0
+IQV.US,D,20220331,000000,231.67,235.18,230.26,231.21,1191750,0
+IQV.US,D,20220401,000000,232.92,240.58,232.615,240.31,1399562,0
+IQV.US,D,20220404,000000,240.37,241.71,237.08,238.5,1262247,0
+IQV.US,D,20220405,000000,237.56,241.55,236.09,238.36,950527,0
+IQV.US,D,20220406,000000,236.47,241.4,234.4301,240.3,947733,0
+IQV.US,D,20220407,000000,239.96,251.6,239.395,249.28,1396242,0
+IQV.US,D,20220408,000000,248.51,254.94,248.51,252.29,1501760,0
+IQV.US,D,20220411,000000,249.31,251.79,242.57,242.98,1015826,0
+IQV.US,D,20220412,000000,243.88,246.35,235.3,237.67,1237684,0
+IQV.US,D,20220413,000000,236.63,239.95,236.08,239.31,897169,0
+IQV.US,D,20220414,000000,240.12,241.65,235.27,238.48,931214,0
+IQV.US,D,20220418,000000,238.83,239.16,232.52,234.39,653877,0
+IQV.US,D,20220419,000000,233.77,238.565,233.77,237.87,687103,0
+IQV.US,D,20220420,000000,239.7,245.2,238.63,242.77,765147,0
+IQV.US,D,20220421,000000,245.23,245.37,235.39,236.17,733839,0
+IQV.US,D,20220422,000000,234.01,234.43,227.925,228.16,1010656,0
+IQV.US,D,20220425,000000,223.45,223.45,216.14,219.86,1480126,0
+IQV.US,D,20220426,000000,217.99,218.79,205.03,206.73,2123389,0
+IQV.US,D,20220427,000000,215,218,204.5,210.24,2570408,0
+IQV.US,D,20220428,000000,212.53,220.515,209.08,219.4,2300013,0
+IQV.US,D,20220429,000000,222.32,228.285,217.53,217.99,1818450,0
+IQV.US,D,20220502,000000,215.52,218.2,211.3,217.06,1327502,0
+IQV.US,D,20220503,000000,217.29,220.54,214.85,215.2,1093534,0
+IQV.US,D,20220504,000000,214.73,223.73,212.01,222.79,1282835,0
+IQV.US,D,20220505,000000,221.32,222.34,213.1,215.32,859096,0
+IQV.US,D,20220506,000000,213.83,214.72,210.05,213.82,936224,0
+IQV.US,D,20220509,000000,210.64,212.04,203.2,204.07,1239742,0
+IQV.US,D,20220510,000000,207.03,208.67,199.67,203.21,1309427,0
+IQV.US,D,20220511,000000,203.05,208.11,200.45,200.96,1097881,0
+IQV.US,D,20220512,000000,198.99,205.14,198.1101,202.53,1066979,0
+IQV.US,D,20220513,000000,205.64,211.22,204.29,208.71,695400,0
+IQV.US,D,20220516,000000,207.19,209.48,203.85,206.45,619231,0
+IQV.US,D,20220517,000000,209.06,211.15,204.5,206.69,1025233,0
+IQV.US,D,20220518,000000,204.11,205.74,195.81,197.26,1217510,0
+IQV.US,D,20220519,000000,196.2,203.37,195.57,201.74,1398588,0
+IQV.US,D,20220520,000000,204.5,204.66,197.525,201.83,861542,0
+IQV.US,D,20220523,000000,203.9,204.24,199.42,203.39,723053,0
+IQV.US,D,20220524,000000,204.4,204.4,199.63,201.99,779845,0
+IQV.US,D,20220525,000000,201.9,205.31,199.69,203.34,866675,0
+IQV.US,D,20220526,000000,203.64,208.68,203.64,207.73,850077,0
+IQV.US,D,20220527,000000,208.81,220.73,208.59,220.5,1713080,0
+IQV.US,D,20220531,000000,216.62,217.74,212.22,215.25,1604317,0
+IQV.US,D,20220601,000000,216.05,217.02,208.295,210.11,910474,0
+IQV.US,D,20220602,000000,210.25,220.3,209.48,220.06,871511,0
+IQV.US,D,20220603,000000,217.2,221.17,216.39,219.44,987244,0
+IQV.US,D,20220606,000000,221.31,223.2,219.31,220.79,585204,0
+IQV.US,D,20220607,000000,219.12,225.75,219.12,225.23,761548,0
+IQV.US,D,20220608,000000,222,224.73,218.94,220.71,636026,0
+IQV.US,D,20220609,000000,219.01,220.3,216.32,216.65,800683,0
+IQV.US,D,20220610,000000,213.11,214.41,207.05,207.37,959669,0
+IQV.US,D,20220613,000000,200.22,203.92,199.085,200.3,1219772,0
+IQV.US,D,20220614,000000,199.71,202,195.76,200.88,1182722,0
+IQV.US,D,20220615,000000,204.1,205.95,198.845,202.13,1234038,0
+IQV.US,D,20220616,000000,198.09,198.495,194.67,196.45,1535895,0
+IQV.US,D,20220617,000000,195.96,200.76,194.85,196.95,1785717,0
+IQV.US,D,20220621,000000,200.13,202.57,197.345,198.77,1543884,0
+IQV.US,D,20220622,000000,196.83,204.16,196.19,201.74,1620946,0
+IQV.US,D,20220623,000000,202.52,212.53,202.52,211.54,1418827,0
+IQV.US,D,20220624,000000,214.13,215.29,212.24,213.8,2735773,0
+IQV.US,D,20220627,000000,214.05,216.99,212.27,216.51,746288,0
+IQV.US,D,20220628,000000,216.21,217.6165,210.73,212.21,747310,0
+IQV.US,D,20220629,000000,212.06,215.53,210.4,214.11,1143234,0
+IQV.US,D,20220630,000000,211.27,220.28,211.27,216.99,1811578,0
+IQV.US,D,20220701,000000,217.26,218.22,211.5,215.05,856325,0
+IQV.US,D,20220705,000000,211.68,215.41,208.28,215.31,775334,0
+IQV.US,D,20220706,000000,216.07,218.87,214.89,216,758431,0
+IQV.US,D,20220707,000000,214.33,219.03,214.33,218.85,809264,0
+IQV.US,D,20220708,000000,217.46,221.61,216.76,219.34,580910,0
+IQV.US,D,20220711,000000,217.35,219.68,216.478,217.4,517521,0
+IQV.US,D,20220712,000000,217.18,219.8,211.94,213.53,613167,0
+IQV.US,D,20220713,000000,209.37,213.93,208.38,211.83,533078,0
+IQV.US,D,20220714,000000,209,212.43,206.26,212,877064,0
+IQV.US,D,20220715,000000,216.01,219.13,214.07,219.08,1016717,0
+IQV.US,D,20220718,000000,220.24,220.39,212.13,212.87,863653,0
+IQV.US,D,20220719,000000,216.05,221.19,214.885,220.5,1076363,0
+IQV.US,D,20220720,000000,220.98,222.62,219.275,220.6,1089729,0
+IQV.US,D,20220721,000000,219,227.42,215.39,225.63,1639506,0
+IQV.US,D,20220722,000000,227.13,227.13,220.06,221.74,839919,0
+IQV.US,D,20220725,000000,221.48,223.17,219.195,221.62,747785,0
+IQV.US,D,20220726,000000,221.31,221.67,215.11,219.68,995853,0
+IQV.US,D,20220727,000000,219.44,226.86,218.665,225.13,907799,0
+IQV.US,D,20220728,000000,226.53,236.265,225.205,236.01,1315396,0
+IQV.US,D,20220729,000000,235.99,240.82,234.75,240.27,2125206,0
+IQV.US,D,20220801,000000,238.93,241.855,237.185,238.37,1415053,0
+IQV.US,D,20220802,000000,236.01,237.505,229.63,233.41,989816,0
+IQV.US,D,20220803,000000,233.94,234.69,228.59,233.21,864147,0
+IQV.US,D,20220804,000000,233.19,236,232.2377,234.34,637747,0
+IQV.US,D,20220805,000000,232.04,234.975,230.29,234.74,678106,0
+IQV.US,D,20220808,000000,236.03,237.42,233.23,233.66,498330,0
+IQV.US,D,20220809,000000,234.11,235.41,231.49,232.6,562335,0
+IQV.US,D,20220810,000000,236.89,240.04,236.86,239.69,572747,0
+IQV.US,D,20220811,000000,241.44,244.7,240.005,242,1995168,0
+IQV.US,D,20220812,000000,242.2,246.032,240.815,245.81,878893,0
+IQV.US,D,20220815,000000,244.75,249.11,244.27,248.26,959607,0
+IQV.US,D,20220816,000000,246.02,246.645,243.02,244.71,884863,0
+IQV.US,D,20220817,000000,242.53,244.155,239.865,240.62,521081,0
+IQV.US,D,20220818,000000,241.02,241.87,237.29,238.82,422242,0
+IQV.US,D,20220819,000000,237.92,239.48,236.31,239.02,573489,0
+IQV.US,D,20220822,000000,234.92,236.86,231.16,231.57,702132,0
+IQV.US,D,20220823,000000,230.34,231.79,228.38,229.24,806048,0
+IQV.US,D,20220824,000000,230.19,232.19,229.07,231.83,467576,0
+IQV.US,D,20220825,000000,234.98,234.98,231.035,234.73,536165,0
+IQV.US,D,20220826,000000,235,235,219.62,219.67,857708,0
+IQV.US,D,20220829,000000,218.49,220.61,216.85,218.21,712285,0
+IQV.US,D,20220830,000000,218.81,219.03,214.64,215.99,613159,0
+IQV.US,D,20220831,000000,217.29,218.89,211.83,212.66,1116575,0
+IQV.US,D,20220901,000000,211.72,211.76,207.31,211.62,921874,0
+IQV.US,D,20220902,000000,214.1,214.1,206.5,207.26,862836,0
+IQV.US,D,20220906,000000,207.47,210.52,206.21,209.66,891174,0
+IQV.US,D,20220907,000000,209.44,215.65,206.79,215.14,757499,0
+IQV.US,D,20220908,000000,214.07,221.33,212.68,221.12,932807,0
+IQV.US,D,20220909,000000,221.14,224.65,219.34,223.17,623765,0
+IQV.US,D,20220912,000000,224.41,227.63,223.545,226.74,563148,0
+IQV.US,D,20220913,000000,219.89,221.22,212.06,212.51,1169080,0
+IQV.US,D,20220914,000000,213.71,214.43,207.08,209.13,864111,0
+IQV.US,D,20220915,000000,209.69,211.14,206.48,207.37,762159,0
+IQV.US,D,20220916,000000,205.71,205.71,201.66,205.04,1516085,0
+IQV.US,D,20220919,000000,203.34,203.98,200.51,203.7,916120,0
+IQV.US,D,20220920,000000,201.9,202.5,197.78,199.66,740371,0
+IQV.US,D,20220921,000000,201.45,203.43,195.32,195.52,733456,0
+IQV.US,D,20220922,000000,194.32,194.355,190.46,190.62,956315,0
+IQV.US,D,20220923,000000,188.78,191.205,186.24,189.43,1244179,0
+IQV.US,D,20220926,000000,188.31,190.59,185.93,186.08,1262629,0
+IQV.US,D,20220927,000000,188.01,190,182.0284,182.89,1968601,0
+IQV.US,D,20220928,000000,185.01,186.76,182.59,185.69,1652721,0
+IQV.US,D,20220929,000000,183.84,183.84,180.16,181.61,1648978,0
+IQV.US,D,20220930,000000,182.46,187.5,180.58,181.14,2043323,0
+IQV.US,D,20221003,000000,184.24,187.96,181.06,186.2,1036005,0
+IQV.US,D,20221004,000000,189.97,193.215,189.66,193.1,1072927,0
+IQV.US,D,20221005,000000,190.1,193.925,187.24,192.49,952729,0
+IQV.US,D,20221006,000000,191.28,192.31,187.17,187.54,1082495,0
+IQV.US,D,20221007,000000,184.605,184.88,178.78,180.34,1200474,0
+IQV.US,D,20221010,000000,180.88,180.96,174.41,175.91,946156,0
+IQV.US,D,20221011,000000,174.26,175.04,170.325,172.45,1373105,0
+IQV.US,D,20221012,000000,173.83,174.25,171.84,171.86,864660,0
+IQV.US,D,20221013,000000,167.13,178.19,165.75,176.21,1266221,0
+IQV.US,D,20221014,000000,177.92,179.18,172.84,173.41,1018500,0
+IQV.US,D,20221017,000000,176.72,181.94,176.28,181.18,1093637,0
+IQV.US,D,20221018,000000,185.27,187.89,182.49,184.33,962522,0
+IQV.US,D,20221019,000000,181.39,181.94,176.5,178.39,967124,0
+IQV.US,D,20221020,000000,178.81,180.42,174.28,174.58,1045373,0
+IQV.US,D,20221021,000000,173.81,178.36,171.24,178.15,1409796,0
+IQV.US,D,20221024,000000,180.01,181.58,176.77,179.56,1156125,0
+IQV.US,D,20221025,000000,190.91,197.83,188.43,197.65,2616619,0
+IQV.US,D,20221026,000000,192.55,204.68,188.62,202.1,2410419,0
+IQV.US,D,20221027,000000,202,205.885,199.81,200.42,1804076,0
+IQV.US,D,20221028,000000,201.32,208.96,200.55,208.16,1580011,0
+IQV.US,D,20221031,000000,206.03,210.075,205.95,209.67,1812990,0
+IQV.US,D,20221101,000000,211.36,213.5,206.74,209.39,881969,0
+IQV.US,D,20221102,000000,208.44,212.51,204.25,204.35,1040309,0
+IQV.US,D,20221103,000000,201.3,205.755,198.07,203.86,918881,0
+IQV.US,D,20221104,000000,205.73,206.86,200.42,204.1,1096809,0
+IQV.US,D,20221107,000000,205.06,208.1317,203.005,207.99,738311,0
+IQV.US,D,20221108,000000,208.65,211.92,206.59,207.92,636521,0
+IQV.US,D,20221109,000000,206.47,208.87,203.96,204.31,577189,0
+IQV.US,D,20221110,000000,214.67,222.815,213.42,222.58,799676,0
+IQV.US,D,20221111,000000,222.5,228.98,222.45,226.53,1011075,0
+IQV.US,D,20221114,000000,224.95,227.38,222.3,222.36,828330,0
+IQV.US,D,20221115,000000,226.79,227.99,222.24,224.31,809402,0
+IQV.US,D,20221116,000000,223.72,225.445,220.51,224.02,592635,0
+IQV.US,D,20221117,000000,221,221,209.435,211.42,1497576,0
+IQV.US,D,20221118,000000,215.36,215.36,209.9,213.78,891813,0
+IQV.US,D,20221121,000000,212.67,215.6906,210.88,214.9,755165,0
+IQV.US,D,20221122,000000,217.07,217.1,212.75,215.9,1038171,0
+IQV.US,D,20221123,000000,216.77,219.46,215.45,217.72,318583,0
+IQV.US,D,20221125,000000,218.6,220.425,217.825,219.98,253521,0
+IQV.US,D,20221128,000000,220.28,222.06,213.5,214.45,901554,0
+IQV.US,D,20221129,000000,213.86,215.69,209.71,212.5,1682041,0
+IQV.US,D,20221130,000000,214.58,218.26,207.41,218.02,2027490,0
+IQV.US,D,20221201,000000,220.95,222.87,218.3,220.55,846057,0
+IQV.US,D,20221202,000000,216.13,219.04,214.09,217.73,880475,0
+IQV.US,D,20221205,000000,214.24,215.17,209.65,211.93,987804,0
+IQV.US,D,20221206,000000,211.46,214.47,207.05,209.87,867048,0
+IQV.US,D,20221207,000000,208.33,211.65,205.79,207.69,1298526,0
+IQV.US,D,20221208,000000,208.14,211.26,206.38,210.41,1124044,0
+IQV.US,D,20221209,000000,209.69,212.16,208.19,208.53,791527,0
+IQV.US,D,20221212,000000,209.63,213.47,207.97,213.14,772102,0
+IQV.US,D,20221213,000000,221,223.14,214.59,216.8,1136592,0
+IQV.US,D,20221214,000000,215.82,218.28,212.44,214.21,1347412,0
+IQV.US,D,20221215,000000,210.56,212.4,206.985,208.41,1087870,0
+IQV.US,D,20221216,000000,205.5,207.16,202.75,203.78,1346121,0
+IQV.US,D,20221219,000000,203.27,203.27,199.21,199.84,815977,0
+IQV.US,D,20221220,000000,199.07,202.44,197.15,201.38,967124,0
+IQV.US,D,20221221,000000,203.28,205.82,202.07,204.55,811572,0
+IQV.US,D,20221222,000000,202.05,204.19,199.765,203.14,592812,0
+IQV.US,D,20221223,000000,202.38,204.51,201.58,203.84,368273,0
+IQV.US,D,20221227,000000,203.73,204.68,201.05,202.94,493395,0
+IQV.US,D,20221228,000000,203.64,206.41,201.86,201.87,346211,0
+IQV.US,D,20221229,000000,204.36,208.85,203.665,207.81,456250,0
+IQV.US,D,20221230,000000,205.97,205.97,202.07,204.89,514507,0
+IQV.US,D,20230103,000000,208.04,209.975,202.91,203.86,754899,0
+IQV.US,D,20230104,000000,205.87,208.14,205.03,207.78,860880,0
+IQV.US,D,20230105,000000,204.97,209.19,201.645,207.05,1278250,0
+IQV.US,D,20230106,000000,208.89,209.64,201.05,205.36,875720,0
+IQV.US,D,20230109,000000,208.5,210.19,206.78,208.49,840164,0
+IQV.US,D,20230110,000000,208.23,217.44,207.8,215.51,934362,0
+IQV.US,D,20230111,000000,217.5,224.11,216.835,221.53,1071584,0
+IQV.US,D,20230112,000000,221.41,223.525,218.23,219.5,675869,0
+IQV.US,D,20230113,000000,217.67,222.29,216.98,222.14,554022,0
+IQV.US,D,20230117,000000,221.33,223.415,220.55,221.54,607060,0
+IQV.US,D,20230118,000000,222.45,224.825,220.42,220.55,738004,0
+IQV.US,D,20230119,000000,218.79,223.1,218.16,222.29,837379,0
+IQV.US,D,20230120,000000,221.97,224.34,220.145,223.61,786335,0
+IQV.US,D,20230123,000000,224.17,229.28,222.9,228.75,840134,0
+IQV.US,D,20230124,000000,225,229.17,224.87,225.78,723678,0
+IQV.US,D,20230125,000000,223.43,226.6599,221.91,226.5,392370,0
+IQV.US,D,20230126,000000,229.1,229.88,225.08,228.52,580369,0
+IQV.US,D,20230127,000000,227.35,230.855,226.59,229.47,616440,0
+IQV.US,D,20230130,000000,227.38,229.46,225.54,226.28,634393,0
+IQV.US,D,20230131,000000,226.89,229.64,225.68,229.41,535050,0
+IQV.US,D,20230201,000000,229.94,234.73,228.47,233.49,575365,0
+IQV.US,D,20230202,000000,236.06,241.86,235.79,240.65,1249311,0
+IQV.US,D,20230203,000000,237.02,240.36,236.1471,237.18,680692,0
+IQV.US,D,20230206,000000,234.52,236.33,231.23,232.31,793917,0
+IQV.US,D,20230207,000000,230.47,236.36,229.595,235.84,714455,0
+IQV.US,D,20230208,000000,235,236.84,233.825,235.51,706202,0
+IQV.US,D,20230209,000000,237.34,237.96,229.49,230.31,953773,0
+IQV.US,D,20230210,000000,228.56,230,222.32,222.84,2008279,0
+IQV.US,D,20230213,000000,223.52,232.59,222.36,232.11,1521644,0
+IQV.US,D,20230214,000000,230,230.9,225.88,227.07,1151150,0
+IQV.US,D,20230215,000000,225.19,227.75,224.3,227.03,841942,0
+IQV.US,D,20230216,000000,222.14,226.22,220.21,224,787796,0
+IQV.US,D,20230217,000000,222.41,223.24,216.45,219.73,1032031,0
+IQV.US,D,20230221,000000,216.68,218.33,211.6576,212.98,977019,0
+IQV.US,D,20230222,000000,212.51,212.985,209.56,210.99,1037215,0
+IQV.US,D,20230223,000000,212.77,213.74,209.77,213.37,642930,0
+IQV.US,D,20230224,000000,211.7,211.7,206.75,209.54,543546,0
+IQV.US,D,20230227,000000,211.97,212.96,208.29,208.88,727949,0
+IQV.US,D,20230228,000000,207.86,210.17,207.435,208.47,843101,0
+IQV.US,D,20230301,000000,207.56,211.93,207.56,210.77,867098,0
+IQV.US,D,20230302,000000,208.78,217.07,208.27,215.83,797060,0
+IQV.US,D,20230303,000000,217.72,221.07,216.02,220.82,963970,0
+IQV.US,D,20230306,000000,220.78,223.98,219.53,219.57,750457,0
+IQV.US,D,20230307,000000,219.63,219.97,212.03,212.59,446519,0
+IQV.US,D,20230308,000000,212.05,213.05,210.41,211.6,588403,0
+IQV.US,D,20230309,000000,212.63,214.1,202.63,202.93,1273327,0
+IQV.US,D,20230310,000000,202.36,202.36,192.73,197.26,2650181,0
+IQV.US,D,20230313,000000,196.48,199.2878,190.91,198.12,2152318,0
+IQV.US,D,20230314,000000,201.98,205.79,197.82,200.71,1227728,0
+IQV.US,D,20230315,000000,196.39,197.035,188.93,195.27,1804586,0
+IQV.US,D,20230316,000000,192.79,197.14,189.51,196.43,1125164,0
+IQV.US,D,20230317,000000,196.43,196.783,190.41,190.89,1638466,0
+IQV.US,D,20230320,000000,191.58,193.03,189.18,191.81,1357387,0
+IQV.US,D,20230321,000000,194.44,197.26,193.9,196.76,1071354,0
+IQV.US,D,20230322,000000,196.49,196.87,189.84,190.01,983724,0
+IQV.US,D,20230323,000000,191.27,194.21,185.74,188,2267566,0
+IQV.US,D,20230324,000000,186.62,188.725,183.15,188.35,1560228,0
+IQV.US,D,20230327,000000,191.1,192.39,189.21,190.91,746910,0
+IQV.US,D,20230328,000000,189.43,191.02,188.61,189.87,718472,0
+IQV.US,D,20230329,000000,193,193.47,190.91,192.91,843119,0
+IQV.US,D,20230330,000000,194.92,197.1,193.59,194.95,1241272,0
+IQV.US,D,20230331,000000,196.43,198.89,194.91,198.89,972395,0
+IQV.US,D,20230403,000000,197.7,200.11,196.85,199.93,1268592,0
+IQV.US,D,20230404,000000,200.57,201.69,195.71,196.7,669074,0
+IQV.US,D,20230405,000000,195.07,198.115,193.925,197.09,837989,0
+IQV.US,D,20230406,000000,197,197,194.12,195.83,632530,0
+IQV.US,D,20230410,000000,194.98,196.92,193.96,196.89,589100,0
+IQV.US,D,20230411,000000,198,201.36,197.2,199.69,730683,0
+IQV.US,D,20230412,000000,202.27,203.025,197.29,197.99,800267,0
+IQV.US,D,20230413,000000,199.48,203.67,197.69,202.75,803694,0
+IQV.US,D,20230414,000000,202.39,203.315,198.555,200.35,453032,0
+IQV.US,D,20230417,000000,200.74,203.14,199.74,202.62,698493,0
+IQV.US,D,20230418,000000,204,204.41,200.65,202.73,733726,0
+IQV.US,D,20230419,000000,201.11,202.61,200.125,201.86,705344,0
+IQV.US,D,20230420,000000,199.73,200.48,196.79,198.59,916375,0
+IQV.US,D,20230421,000000,199.6,202.51,199.6,202.31,663517,0
+IQV.US,D,20230424,000000,202.71,203.67,200.84,202.99,963494,0
+IQV.US,D,20230425,000000,202.67,208.8,191.56,191.71,2008727,0
+IQV.US,D,20230426,000000,190.13,192.07,188.25,189.98,2386805,0
+IQV.US,D,20230427,000000,189.5,191.37,177,183.66,3621439,0
+IQV.US,D,20230428,000000,183.04,191.6075,183.04,188.23,1798980,0
+IQV.US,D,20230501,000000,188.75,192.43,187.03,190,1706846,0
+IQV.US,D,20230502,000000,189.15,189.74,183.99,185.6,1356539,0
+IQV.US,D,20230503,000000,187.07,189.42,185.36,187.02,1292475,0
+IQV.US,D,20230504,000000,186.51,187.565,183.74,184.4,1340085,0
+IQV.US,D,20230505,000000,187,189.93,184.93,188.52,960558,0
+IQV.US,D,20230508,000000,189.03,190.085,185.3701,189.82,1178370,0
+IQV.US,D,20230509,000000,187.33,188.91,185.561,186.01,1286397,0
+IQV.US,D,20230510,000000,189.13,189.95,187.035,188.08,958579,0
+IQV.US,D,20230511,000000,187.17,190.21,185.63,189.87,1217916,0
+IQV.US,D,20230512,000000,190.36,191.12,187.1327,188.18,1050988,0
+IQV.US,D,20230515,000000,188.22,192.375,187.135,191.47,1305077,0
+IQV.US,D,20230516,000000,190.98,191.34,187.96,191.21,1114383,0
+IQV.US,D,20230517,000000,192.82,193.68,188.25,193.05,1262908,0
+IQV.US,D,20230518,000000,193.24,196.11,192.13,195.45,1244368,0
+IQV.US,D,20230519,000000,195.92,200.02,195.92,199.44,1566676,0
+IQV.US,D,20230522,000000,199.51,202.47,199.245,201.77,1437616,0
+IQV.US,D,20230523,000000,201.05,206.295,200.3336,201.78,1759844,0
+IQV.US,D,20230524,000000,195,199.7,193.175,198.03,1540777,0
+IQV.US,D,20230525,000000,198.49,200.21,195.36,197.47,1147568,0
+IQV.US,D,20230526,000000,197.95,200.045,197.06,199.45,750196,0
+IQV.US,D,20230530,000000,199.74,202.5,198.21,198.65,869976,0
+IQV.US,D,20230531,000000,197.33,199.02,193.54,196.91,1447646,0
+IQV.US,D,20230601,000000,197.4,199.71,196.43,198.97,786590,0
+IQV.US,D,20230602,000000,202,203.69,199.625,201.37,1052594,0
+IQV.US,D,20230605,000000,201.23,204.18,200.26,204.01,891192,0
+IQV.US,D,20230606,000000,205.15,206.365,203.75,205.48,1001597,0
+IQV.US,D,20230607,000000,206.65,208.915,205.105,208.57,920683,0
+IQV.US,D,20230608,000000,208.26,208.32,205.09,206.19,790954,0
+IQV.US,D,20230609,000000,207.25,207.57,203.79,206.59,984747,0
+IQV.US,D,20230612,000000,206.84,213.62,206.26,211.9,1002381,0
+IQV.US,D,20230613,000000,212.09,215.3799,211.685,215.13,1183712,0
+IQV.US,D,20230614,000000,215.53,216.165,212.02,212.72,1253588,0
+IQV.US,D,20230615,000000,211.58,217.64,211.58,216.78,835778,0
+IQV.US,D,20230616,000000,219.42,220.03,215.74,216.02,1182586,0
+IQV.US,D,20230620,000000,211.15,215.8,208.21,214.93,1517658,0
+IQV.US,D,20230621,000000,214.16,215.955,212.77,213.83,1272504,0
+IQV.US,D,20230622,000000,213.6,214.79,211.67,213.62,1194546,0
+IQV.US,D,20230623,000000,211.58,215.2,210.8,214.06,1361477,0
+IQV.US,D,20230626,000000,213.29,216.05,213.27,213.82,712264,0
+IQV.US,D,20230627,000000,214,215.08,210.9411,214.66,699870,0
+IQV.US,D,20230628,000000,214.58,219.73,212.73,219.22,1063337,0
+IQV.US,D,20230629,000000,218.9,221.905,217.865,221.42,869794,0
+IQV.US,D,20230630,000000,223.46,225.4,222.11,224.77,1092916,0
+IQV.US,D,20230703,000000,223.81,224.39,220.14,221.07,462049,0
+IQV.US,D,20230705,000000,220.43,221.76,218.1,220.9,979591,0
+IQV.US,D,20230706,000000,218.1,219.635,215.575,217.65,1206827,0
+IQV.US,D,20230707,000000,216.14,218.02,216.005,216.81,966350,0
+IQV.US,D,20230710,000000,216.69,220.7,215.76,219.43,997158,0
+IQV.US,D,20230711,000000,218.79,219.83,214.62,216.27,1423763,0
+IQV.US,D,20230712,000000,219.13,220.77,217.01,219.01,894275,0
+IQV.US,D,20230713,000000,219.47,220.075,217.81,219.63,1287798,0
+IQV.US,D,20230714,000000,219.87,221.8,218.96,221.1,687848,0
+IQV.US,D,20230717,000000,220.56,222.48,219.29,221.37,712768,0
+IQV.US,D,20230718,000000,221.54,224.57,220.23,224.23,873894,0
+IQV.US,D,20230719,000000,224.68,227.135,224.14,225.46,763518,0
+IQV.US,D,20230720,000000,226.02,227.23,224.16,226.37,650182,0
+IQV.US,D,20230721,000000,226.62,229.595,224.82,228.26,1078386,0
+IQV.US,D,20230724,000000,227.93,229.56,226.58,228.16,1220759,0
+IQV.US,D,20230725,000000,225.77,233.88,225.77,231.57,841887,0
+IQV.US,D,20230726,000000,230.58,232.03,228.66,231.96,684722,0
+IQV.US,D,20230727,000000,232.94,233.33,224.32,224.56,1215010,0
+IQV.US,D,20230728,000000,227.01,227.01,222.68,226.15,872233,0
+IQV.US,D,20230731,000000,225.76,226.98,222.905,223.76,1262044,0
+IQV.US,D,20230801,000000,220.62,222.26,214.88,219.13,2059568,0
+IQV.US,D,20230802,000000,217.01,220.59,216.105,219.09,1119583,0
+IQV.US,D,20230803,000000,217.77,217.77,214.02,216.29,766017,0
+IQV.US,D,20230804,000000,216.03,220.26,215.59,216.93,738706,0
+IQV.US,D,20230807,000000,217.31,219.605,216.75,219.3,739305,0
+IQV.US,D,20230808,000000,218.17,219.26,213.5,218.86,869155,0
+IQV.US,D,20230809,000000,218.31,219.845,217.42,218.68,661880,0
+IQV.US,D,20230810,000000,219.48,224.3,219.01,221.78,775817,0
+IQV.US,D,20230811,000000,220.13,221.13,218.52,219.84,687857,0
+IQV.US,D,20230814,000000,218.71,220.66,218.52,220.12,736865,0
+IQV.US,D,20230815,000000,219.33,220.43,216.685,217.66,885089,0
+IQV.US,D,20230816,000000,216.22,217.69,215.15,215.2,737576,0
+IQV.US,D,20230817,000000,215.53,215.78,213.34,214.21,611235,0
+IQV.US,D,20230818,000000,212.31,215.05,210.03,213.98,1077823,0
+IQV.US,D,20230821,000000,214.33,215.22,212.071,214.36,860739,0
+IQV.US,D,20230822,000000,215.13,215.72,212.35,214.02,828215,0
+IQV.US,D,20230823,000000,215.86,216.77,214.795,216.14,474808,0
+IQV.US,D,20230824,000000,216.73,218.78,215.1,215.51,605047,0
+IQV.US,D,20230825,000000,216.22,219.27,216.04,219.01,552305,0
+IQV.US,D,20230828,000000,221.06,222.635,220.23,221.79,765885,0
+IQV.US,D,20230829,000000,221.73,225.7344,221.73,225.14,489571,0
+IQV.US,D,20230830,000000,225.52,227.135,224.19,224.55,864018,0
+IQV.US,D,20230831,000000,225.39,226.47,221.75,222.63,849314,0
+IQV.US,D,20230901,000000,224.97,225.69,223.42,224.33,682681,0
+IQV.US,D,20230905,000000,224.28,224.28,220.8,220.89,746431,0
+IQV.US,D,20230906,000000,220.41,220.85,216.79,218.82,860043,0
+IQV.US,D,20230907,000000,219.08,221.98,218.08,219,1028320,0
+IQV.US,D,20230908,000000,218.39,218.39,211.94,213.53,1302605,0
+IQV.US,D,20230911,000000,214.44,216.58,212.97,215.33,976299,0
+IQV.US,D,20230912,000000,214.8,219.28,213.56,216.77,995548,0
+IQV.US,D,20230913,000000,215.98,217.99,214.79,216.6,937915,0
+IQV.US,D,20230914,000000,218.37,218.75,211.24,212.96,1344528,0
+IQV.US,D,20230915,000000,212.18,216.53,210.69,211.71,2027171,0
+IQV.US,D,20230918,000000,210.85,211.59,209.21,209.35,871307,0
+IQV.US,D,20230919,000000,208.21,210.33,207.72,208.88,1013898,0
+IQV.US,D,20230920,000000,209.91,209.91,205.09,205.42,967832,0
+IQV.US,D,20230921,000000,204.08,205.25,197.64,199.18,1595500,0
+IQV.US,D,20230922,000000,199.17,201.24,195.96,198.75,1090186,0
+IQV.US,D,20230925,000000,198.04,202.51,197.5,202.39,1068584,0
+IQV.US,D,20230926,000000,202.24,205.14,200.61,200.98,1782113,0
+IQV.US,D,20230927,000000,201.39,204.44,201.39,202.21,1061431,0
+IQV.US,D,20230928,000000,201.97,202.02,197.23,197.7,1978311,0
+IQV.US,D,20230929,000000,199.28,201.095,195.7,196.75,1489556,0
+IQV.US,D,20231002,000000,196.24,196.715,191.63,193.88,1117895,0
+IQV.US,D,20231003,000000,192.56,194.24,189.975,190.73,849560,0
+IQV.US,D,20231004,000000,192.23,196.99,190.48,196.43,1697101,0
+IQV.US,D,20231005,000000,196.2,198.29,193.94,197.82,1101580,0
+IQV.US,D,20231006,000000,196.88,200.135,196.57,198.64,876834,0
+IQV.US,D,20231009,000000,197.07,200.54,196.73,199.54,803582,0
+IQV.US,D,20231010,000000,199.36,203.91,198.82,201.51,1051564,0
+IQV.US,D,20231011,000000,201.62,204.75,201.62,204.56,871968,0
+IQV.US,D,20231012,000000,204.09,204.6,196.395,197.61,1081927,0
+IQV.US,D,20231013,000000,197.15,200.59,197.15,199.36,1144467,0
+IQV.US,D,20231016,000000,200.73,201.92,197.01,198.98,955264,0
+IQV.US,D,20231017,000000,196.88,200.3,196.35,199,1130270,0
+IQV.US,D,20231018,000000,197.31,199.09,188.79,188.95,1575546,0
+IQV.US,D,20231019,000000,189.27,190.87,186.05,186.75,1631790,0
+IQV.US,D,20231020,000000,186.56,187.45,184.24,184.36,1626359,0
+IQV.US,D,20231023,000000,183.68,185.88,182.79,183.71,1037142,0
+IQV.US,D,20231024,000000,183.48,187.34,183.04,186.69,1239544,0
+IQV.US,D,20231025,000000,183.67,186,178.43,181.22,1507231,0
+IQV.US,D,20231026,000000,181.22,186.58,181.22,184.42,1515233,0
+IQV.US,D,20231027,000000,185.1,186.01,179.1,179.94,933468,0
+IQV.US,D,20231030,000000,181.16,181.17,173.34,177.16,1572042,0
+IQV.US,D,20231031,000000,178.28,181.4,177.52,180.83,1533928,0
+IQV.US,D,20231101,000000,169.95,181.06,167.42,180.01,2652136,0
+IQV.US,D,20231102,000000,181.03,191.53,181.03,190.46,4531226,0
+IQV.US,D,20231103,000000,194.13,199.83,192.42,197.2,3691581,0
+IQV.US,D,20231106,000000,196.67,200.65,195.19,198.4,1906366,0
+IQV.US,D,20231107,000000,198.22,201.39,196.35,200.08,1612604,0
+IQV.US,D,20231108,000000,200.15,201.3,198.31,199.76,1089582,0
+IQV.US,D,20231109,000000,201.01,201.01,191.78,191.91,1613306,0
+IQV.US,D,20231110,000000,192.91,196.74,190.2,195.98,1045872,0
+IQV.US,D,20231113,000000,194.67,194.8072,191.45,193.67,767252,0
+IQV.US,D,20231114,000000,198.27,202.58,197.3701,200.48,1400410,0
+IQV.US,D,20231115,000000,200.58,206.91,200.2,205.83,1284180,0
+IQV.US,D,20231116,000000,205.46,206.41,202,204.79,1274424,0
+IQV.US,D,20231117,000000,206.15,206.82,203.39,204.79,693583,0
+IQV.US,D,20231120,000000,204.38,206.55,201.555,205.29,1335064,0
+IQV.US,D,20231121,000000,205.66,209.4267,204.83,207.45,1290664,0
+IQV.US,D,20231122,000000,208.82,212.36,207.68,209.52,999997,0
+IQV.US,D,20231124,000000,209.47,212.02,208.15,212.01,427923,0
+IQV.US,D,20231127,000000,210.77,213.85,210.68,210.73,1783164,0
+IQV.US,D,20231128,000000,209.88,213.65,209.12,211,1204820,0
+IQV.US,D,20231129,000000,212.78,216.245,212,213.81,1204504,0
+IQV.US,D,20231130,000000,213.97,214.93,210.65,214.1,1854498,0
+IQV.US,D,20231201,000000,214,217.26,211.99,216.91,1195374,0
+IQV.US,D,20231204,000000,215.94,217.36,214.41,216.27,1336585,0
+IQV.US,D,20231205,000000,214.87,215.4,212.75,214.31,1435550,0
+IQV.US,D,20231206,000000,216.07,218.745,215.06,215.59,1110388,0
+IQV.US,D,20231207,000000,216.22,216.31,213.06,214.99,773631,0
+IQV.US,D,20231208,000000,214.39,216.22,213.37,215.28,603944,0
+IQV.US,D,20231211,000000,215.86,217.54,214.91,216.31,726481,0
+IQV.US,D,20231212,000000,217.02,218.115,215.665,217.43,1119298,0
+IQV.US,D,20231213,000000,217.9,226.4,217.1,225.95,1593863,0
+IQV.US,D,20231214,000000,226.73,234.92,226.73,230.55,1501738,0
+IQV.US,D,20231215,000000,228.03,229.72,225.66,226.72,1654970,0
+IQV.US,D,20231218,000000,227.7,227.7,224.51,225.97,955046,0
+IQV.US,D,20231219,000000,227.56,230.37,226.09,228.86,1194876,0
+IQV.US,D,20231220,000000,229,230.89,224.86,225,1163512,0
+IQV.US,D,20231221,000000,226.34,229.41,224.9,229.33,835395,0
+IQV.US,D,20231222,000000,230.39,231.4299,227.4825,229.38,621636,0
+IQV.US,D,20231226,000000,229.24,231.14,228.535,231.03,408765,0
+IQV.US,D,20231227,000000,231.33,232.61,229.59,231.92,574122,0
+IQV.US,D,20231228,000000,232.44,233.9799,230.68,232.73,511604,0
+IQV.US,D,20231229,000000,231.13,232.99,229.06,231.38,517183,0
+IQV.US,D,20240102,000000,229.66,232.68,227.72,230.39,812346,0
+IQV.US,D,20240103,000000,228.88,230.42,219.96,220.01,1201351,0
+IQV.US,D,20240104,000000,219.11,221.445,217.76,220.08,839753,0
+IQV.US,D,20240105,000000,218.59,222.03,216.59,220.52,557977,0
+IQV.US,D,20240108,000000,220.48,224.35,219.17,224.06,603149,0
+IQV.US,D,20240109,000000,221.56,227.95,220.41,221.75,649621,0
+IQV.US,D,20240110,000000,221.91,221.91,213.01,217.13,1590513,0
+IQV.US,D,20240111,000000,215.97,217.02,208.66,213.95,2035969,0
+IQV.US,D,20240112,000000,215.92,216.82,211.68,213.85,1053610,0
+IQV.US,D,20240116,000000,211.43,213.32,209.42,212.7,767720,0
+IQV.US,D,20240117,000000,210.62,212.205,209.37,210.91,996905,0
+IQV.US,D,20240118,000000,208.82,213.705,207.31,213.19,1008532,0
+IQV.US,D,20240119,000000,213.36,215.607,212.25,215.39,1370094,0
+IQV.US,D,20240122,000000,216.37,219.32,215.82,217.75,1047366,0
+IQV.US,D,20240123,000000,216.2,218.2,211.82,213.53,980772,0
+IQV.US,D,20240124,000000,214.58,217.14,212.5,212.88,1219426,0
+IQV.US,D,20240125,000000,214.8,215.75,212.66,215.5,849838,0
+IQV.US,D,20240126,000000,216.99,219.465,215.74,216.09,1040293,0
+IQV.US,D,20240129,000000,215.59,218.2136,214.54,218.02,611830,0
+IQV.US,D,20240130,000000,217.9,220.63,216.76,217.08,665137,0
+IQV.US,D,20240131,000000,216.13,217.4,207.91,208.23,1716733,0
+IQV.US,D,20240201,000000,207.9,211.57,205.38,211.3,920991,0
+IQV.US,D,20240202,000000,209.56,212.08,208.465,210.75,586472,0
+IQV.US,D,20240205,000000,210.06,212.385,208.05,210.71,1162178,0
+IQV.US,D,20240206,000000,210,215.58,209.125,215.41,1239295,0
+IQV.US,D,20240207,000000,216,216.32,212.8,214.34,965513,0
+IQV.US,D,20240208,000000,213.54,217.28,212.12,217,984172,0
+IQV.US,D,20240209,000000,217.55,222.21,216.18,218.2,1143902,0
+IQV.US,D,20240212,000000,217.39,219.9125,217.08,217.88,1034344,0
+IQV.US,D,20240213,000000,214.78,217.17,212.9,215.27,1353937,0
+IQV.US,D,20240214,000000,223,243.82,223,243.47,2798244,0
+IQV.US,D,20240215,000000,241.95,243.61,238.07,241.47,1677758,0
+IQV.US,D,20240216,000000,241.43,241.95,237.9,238.6,1021421,0
+IQV.US,D,20240220,000000,236.68,237.79,234.12,234.76,1015300,0
+IQV.US,D,20240221,000000,234.74,237.73,230.71,237.28,1186096,0
+IQV.US,D,20240222,000000,238.47,250,238.42,247.33,1936813,0
+IQV.US,D,20240223,000000,248.68,251,245.83,247.26,973678,0
+IQV.US,D,20240226,000000,247.59,248.92,246.375,247.48,618355,0
+IQV.US,D,20240227,000000,248.1,249.61,245.7,248.84,629452,0
+IQV.US,D,20240228,000000,248.55,252.51,248.55,250.31,975028,0
+IQV.US,D,20240229,000000,250.02,250.045,246.19,247.16,1393553,0
+IQV.US,D,20240301,000000,246.48,252.95,244,252.45,1144452,0
+IQV.US,D,20240304,000000,251.05,253.33,250.01,251.56,642060,0
+IQV.US,D,20240305,000000,250,251.245,247.09,250.2,655803,0
+IQV.US,D,20240306,000000,251.45,257.25,251.07,252.97,843606,0
+IQV.US,D,20240307,000000,255.27,259.53,254.31,258.59,872385,0
+IQV.US,D,20240308,000000,259.64,261.73,257.17,257.18,842757,0
+IQV.US,D,20240311,000000,256.24,259.16,254.475,258.58,994048,0
+IQV.US,D,20240312,000000,258,261.66,256.49,259.1,839113,0
+IQV.US,D,20240313,000000,259.67,261.72,255.4152,255.65,812997,0
+IQV.US,D,20240314,000000,255.11,256.755,252.05,254.26,989184,0
+IQV.US,D,20240315,000000,250.58,255.07,250.58,252.71,1139793,0
+IQV.US,D,20240318,000000,253.98,254.96,252.17,253.87,734346,0
+IQV.US,D,20240319,000000,253.32,256.34,251.95,254.16,797580,0
+IQV.US,D,20240320,000000,254.19,255.35,251.22,252.72,1242528,0
+IQV.US,D,20240321,000000,254.13,256.29,252.31,254.56,1122234,0
+IQV.US,D,20240322,000000,254.8,254.8,251.19,252.41,646270,0
+IQV.US,D,20240325,000000,254.1,254.54,248.125,248.88,688367,0
+IQV.US,D,20240326,000000,249.85,250.37,247.48,247.74,880372,0
+IQV.US,D,20240327,000000,250.32,252.7,249.045,252.57,747004,0
+IQV.US,D,20240328,000000,252.71,253.765,247.96,252.89,771448,0
+IQV.US,D,20240401,000000,253.33,253.84,247.6,248.87,633299,0
+IQV.US,D,20240402,000000,246.71,247.31,242.295,245.51,997506,0
+IQV.US,D,20240403,000000,245.05,246,241.95,242.98,880154,0
+IQV.US,D,20240404,000000,245.08,246.04,238.31,238.53,939792,0
+IQV.US,D,20240405,000000,239.02,241.939,238.03,241.45,556638,0
+IQV.US,D,20240408,000000,241.48,242.965,239.58,241.5,495441,0
+IQV.US,D,20240409,000000,244.35,247.005,244.25,245.33,548706,0
+IQV.US,D,20240410,000000,239.06,241.76,236.53,239.41,534636,0
+IQV.US,D,20240411,000000,240.34,242.05,236.87,238.02,658356,0
+IQV.US,D,20240412,000000,235.35,236.93,232.86,234.23,932313,0
+IQV.US,D,20240415,000000,236.93,236.93,230.14,231.16,609477,0
+IQV.US,D,20240416,000000,232.32,232.58,228.755,229.14,920953,0
+IQV.US,D,20240417,000000,230.56,231.58,226.875,227.25,705876,0
+IQV.US,D,20240418,000000,225.19,230.52,222.71,227.17,631234,0
+IQV.US,D,20240419,000000,227.54,229.8455,225.54,228.17,776957,0
+IQV.US,D,20240422,000000,230.36,232.98,228,231.34,737099,0
+IQV.US,D,20240423,000000,235.95,239.92,232.12,238.62,1112773,0
+IQV.US,D,20240424,000000,238.3,244.27,237.7,240.84,1505728,0
+IQV.US,D,20240425,000000,239.32,239.89,232.42,233.98,1061417,0
+IQV.US,D,20240426,000000,233.1,236.93,233.1,234.88,697640,0
+IQV.US,D,20240429,000000,236.55,237.82,234.27,235.48,740094,0
+IQV.US,D,20240430,000000,234.17,235.99,231.46,231.77,674185,0
+IQV.US,D,20240501,000000,231.91,237.56,229.58,232.94,1025521,0
+IQV.US,D,20240502,000000,227.69,232.88,221.33,222.14,1697682,0
+IQV.US,D,20240503,000000,223.53,227.56,222.975,223.37,1052929,0
+IQV.US,D,20240506,000000,224.97,227.24,224.435,227.04,684926,0
+IQV.US,D,20240507,000000,228.2,230.28,226.945,229.14,849873,0
+IQV.US,D,20240508,000000,228.66,229.83,226.89,227.88,579536,0
+IQV.US,D,20240509,000000,228.2,229.54,227.3,229.2,643740,0
+IQV.US,D,20240510,000000,230.92,234.735,230.055,234.08,1261997,0
+IQV.US,D,20240513,000000,234.17,236.16,229.01,229.04,867399,0
+IQV.US,D,20240514,000000,230.59,231.64,228.43,231.14,699573,0
+IQV.US,D,20240515,000000,233.71,235.79,231.81,233.69,963405,0
+IQV.US,D,20240516,000000,233.07,236.72,232.1,235,1008991,0
+IQV.US,D,20240517,000000,235,235.7908,231.06,231.18,723943,0
+IQV.US,D,20240520,000000,231.25,231.89,229.45,230.09,701389,0
+IQV.US,D,20240521,000000,229.27,229.585,226.75,229.38,1060619,0
+IQV.US,D,20240522,000000,229.38,230.85,225.26,226.03,1155690,0
+IQV.US,D,20240523,000000,226.82,229.42,223.36,227.09,788115,0
+IQV.US,D,20240524,000000,227.46,229.92,226.93,229.6,751380,0
+IQV.US,D,20240528,000000,229.79,230.41,224.88,226.71,1160238,0
+IQV.US,D,20240529,000000,224.63,225.57,222.87,225,1411697,0
+IQV.US,D,20240530,000000,223.53,225.63,221.77,222.45,1150065,0
+IQV.US,D,20240531,000000,222.81,223.55,216.65,219.09,3503962,0
+IQV.US,D,20240603,000000,220.86,222.165,214.81,216.47,1393242,0
+IQV.US,D,20240604,000000,216.17,217.35,212.34,217.18,1153654,0
+IQV.US,D,20240605,000000,217.59,219.48,215.445,218.9,1164796,0
+IQV.US,D,20240606,000000,221.12,221.12,217.73,220.49,1146698,0
+IQV.US,D,20240607,000000,218.78,220.23,215.72,219.23,1305265,0
+IQV.US,D,20240610,000000,216.9,216.96,213.92,215.83,1670182,0
+IQV.US,D,20240611,000000,214.28,215.74,212.52,215.51,1613709,0
+IQV.US,D,20240612,000000,218.58,220.48,215.57,217.46,1233606,0
+IQV.US,D,20240613,000000,216.24,217.68,212.97,213.96,904371,0
+IQV.US,D,20240614,000000,212.8,213.38,210.79,212.75,845033,0
+IQV.US,D,20240617,000000,211.83,213.74,209.76,213.32,1014155,0
+IQV.US,D,20240618,000000,214.04,216.25,212.15,212.83,1099382,0
+IQV.US,D,20240620,000000,210.52,214.28,209.61,214.19,975219,0
+IQV.US,D,20240621,000000,215.31,217.15,213.9,216.25,1590610,0
+IQV.US,D,20240624,000000,217.23,218.51,213.46,214.09,1464315,0
+IQV.US,D,20240625,000000,213.48,215.16,209.87,211.42,1449800,0
+IQV.US,D,20240626,000000,210.97,211.9,208.85,211.18,1658075,0
+IQV.US,D,20240627,000000,210.48,213.09,209.09,212.75,1014494,0
+IQV.US,D,20240628,000000,213.45,214.77,209.59,211.44,5448174,0
+IQV.US,D,20240701,000000,212.64,214.76,208.03,208.49,1125342,0
+IQV.US,D,20240702,000000,208.29,209.915,206.95,207.47,936449,0
+IQV.US,D,20240703,000000,208.43,208.585,206.39,206.81,929729,0
+IQV.US,D,20240705,000000,207.42,208.5,205.06,208.1,1108787,0
+IQV.US,D,20240708,000000,208.56,209.62,207.07,208.94,1287096,0
+IQV.US,D,20240709,000000,209.33,213.3,208.86,213.05,1123299,0
+IQV.US,D,20240710,000000,213.26,213.9,209.07,211.98,888236,0
+IQV.US,D,20240711,000000,215,219.85,214.02,219.44,1124660,0
+IQV.US,D,20240712,000000,220.8,224.97,218.44,224.17,1362151,0
+IQV.US,D,20240715,000000,224.05,227.26,223.95,225.89,1056482,0
+IQV.US,D,20240716,000000,227.83,234.33,227.37,232.97,1315010,0
+IQV.US,D,20240717,000000,231.78,237.4105,230,230.29,1025140,0
+IQV.US,D,20240718,000000,228.45,231.3,223.67,224.85,873958,0
+IQV.US,D,20240719,000000,226.04,226.53,222.005,224.57,1093584,0
+IQV.US,D,20240722,000000,239.86,246.41,230.27,245.23,2496343,0
+IQV.US,D,20240723,000000,242,243.17,238.58,238.79,1918151,0
+IQV.US,D,20240724,000000,238.04,240.91,236.32,238.75,1339330,0
+IQV.US,D,20240725,000000,237.04,239.07,230.88,232.29,1967757,0
+IQV.US,D,20240726,000000,235.58,239.95,233.99,239.67,1195238,0
+IQV.US,D,20240729,000000,239,239,235.02,237.25,948640,0
+IQV.US,D,20240730,000000,239.11,246.265,238.575,245.57,1309298,0
+IQV.US,D,20240731,000000,246.42,249.4,245.72,246.23,1287406,0
+IQV.US,D,20240801,000000,246.7,249.97,246.53,248.36,974998,0
+IQV.US,D,20240802,000000,245.19,246.59,236.89,241.78,1141380,0
+IQV.US,D,20240805,000000,235.445,237.5,231.37,233.65,1195327,0
+IQV.US,D,20240806,000000,236.27,241.11,233.85,237.26,921732,0
+IQV.US,D,20240807,000000,240.31,240.31,229.49,229.62,1431943,0
+IQV.US,D,20240808,000000,229.66,236.29,229.17,236.07,635207,0
+IQV.US,D,20240809,000000,236.26,238.005,234.61,237.47,552564,0
+IQV.US,D,20240812,000000,235.82,236.79,230.81,231.46,761185,0
+IQV.US,D,20240813,000000,233.02,239.18,232.61,238.44,964194,0
+IQV.US,D,20240814,000000,239.46,240.47,236.02,236.21,517586,0
+IQV.US,D,20240815,000000,238.9,241.26,238.235,240.91,837438,0
+IQV.US,D,20240816,000000,239.88,241,238.17,239.63,438352,0
+IQV.US,D,20240819,000000,240.21,243.48,238.65,243.11,797585,0
+IQV.US,D,20240820,000000,243.11,247.4,241.87,246.94,1197130,0
+IQV.US,D,20240821,000000,247.55,248.21,245.485,247,717433,0
+IQV.US,D,20240822,000000,248.68,248.68,244.24,244.96,523879,0
+IQV.US,D,20240823,000000,247.85,249.85,245.82,248.93,557532,0
+IQV.US,D,20240826,000000,249.44,249.97,246.97,247.86,407791,0
+IQV.US,D,20240827,000000,247.18,248.89,245.56,248.6,911637,0
+IQV.US,D,20240828,000000,248.47,250.78,246.125,247.55,727038,0
+IQV.US,D,20240829,000000,249.21,252.88,248.17,250.79,754093,0
+IQV.US,D,20240830,000000,251.01,251.9572,246.85,251.55,1194435,0
+IQV.US,D,20240903,000000,249.03,252.69,247.04,248.81,1229911,0
+IQV.US,D,20240904,000000,249.32,250.46,246.405,248.84,1059848,0
+IQV.US,D,20240905,000000,249.54,249.54,244.4,248.14,786394,0
+IQV.US,D,20240906,000000,248.2,249.435,241.95,243.07,919808,0
+IQV.US,D,20240909,000000,244.89,245.57,238.98,240.87,2118910,0
+IQV.US,D,20240910,000000,240.86,244.6275,230.46,235.2,2371420,0
+IQV.US,D,20240911,000000,234.47,237.74,230.24,237.3,1227481,0
+IQV.US,D,20240912,000000,237.32,239.74,234.5,238.4,1406475,0
+IQV.US,D,20240913,000000,238.97,240.62,237.19,238.7,1144738,0
+IQV.US,D,20240916,000000,240.7,242.04,237.8,239.38,1031695,0
+IQV.US,D,20240917,000000,242.1,243.89,238.11,239.98,1427204,0
+IQV.US,D,20240918,000000,240.85,246.36,238.82,242.67,1584417,0
+IQV.US,D,20240919,000000,247.45,248.03,243.65,244.62,1168473,0
+IQV.US,D,20240920,000000,242,243.33,239.02,242.12,3159620,0
+IQV.US,D,20240923,000000,244.6,245.2,240.28,240.73,742109,0
+IQV.US,D,20240924,000000,241.36,241.8772,237.35,239.57,1053773,0
+IQV.US,D,20240925,000000,238.56,238.56,230,231.71,1302051,0
+IQV.US,D,20240926,000000,234.77,236.99,233.21,236.23,718070,0
+IQV.US,D,20240927,000000,237.02,237.255,233.37,234.79,858579,0
+IQV.US,D,20240930,000000,234.835,237.3,233.61,236.97,724025,0
+IQV.US,D,20241001,000000,236.28,237.13,231.06,231.37,803658,0
+IQV.US,D,20241002,000000,229.94,233.91,228.2,231.76,795573,0
+IQV.US,D,20241003,000000,230.79,230.79,226.82,227.4,854265,0
+IQV.US,D,20241004,000000,230.88,231.06,228.01,229.84,591239,0
+IQV.US,D,20241007,000000,227.24,227.48,224.41,225.36,975739,0
+IQV.US,D,20241008,000000,225.05,227.79,225.05,226.72,885110,0
+IQV.US,D,20241009,000000,227.52,229.88,226.6,228.79,673945,0
+IQV.US,D,20241010,000000,227,232.85,226.15,230.25,718719,0
+IQV.US,D,20241011,000000,229.97,232.49,228.96,229.26,971331,0
+IQV.US,D,20241014,000000,229.28,233.57,228.66,233.22,711744,0
+IQV.US,D,20241015,000000,233.8,237.335,231.84,232.98,1087477,0
+IQV.US,D,20241016,000000,231.37,233.72,229.8,233.06,870108,0
+IQV.US,D,20241017,000000,235.54,236.45,232.89,233.89,914636,0
+IQV.US,D,20241018,000000,235.08,237.21,232.05,236.69,810936,0
+IQV.US,D,20241021,000000,235.03,235.32,230.16,231.19,846236,0
+IQV.US,D,20241022,000000,228.04,230.15,223,228.3,953972,0
+IQV.US,D,20241023,000000,228.79,231.34,225.93,228.31,865503,0
+IQV.US,D,20241024,000000,223.97,224.32,209.17,211.71,2286476,0
+IQV.US,D,20241025,000000,213.25,217.51,213,214.63,1012728,0
+IQV.US,D,20241028,000000,217.45,218.6,215,217.54,1073306,0
+IQV.US,D,20241029,000000,216.41,217.495,215.02,216.34,1579177,0
+IQV.US,D,20241030,000000,215.44,219.1,214.21,216.04,1409962,0
+IQV.US,D,20241031,000000,200.3,211.42,200.3,205.82,3271571,0
+IQV.US,D,20241101,000000,205.94,210.28,205.94,209.16,1791887,0
+IQV.US,D,20241104,000000,203.25,211,203,210.19,2098747,0
+IQV.US,D,20241105,000000,208.98,213.785,207.95,212.87,1125730,0
+IQV.US,D,20241106,000000,222.01,222.01,213.09,221.25,2064230,0
+IQV.US,D,20241107,000000,222.04,225.91,217.09,217.68,1774648,0
+IQV.US,D,20241108,000000,217.47,222.04,216.74,219.23,1418430,0
+IQV.US,D,20241111,000000,220.225,221.54,216.91,216.99,1729674,0
+IQV.US,D,20241112,000000,216.815,219.83,213.4,213.57,2045587,0
+IQV.US,D,20241113,000000,214.6696,217.41,203.3,211.51,3190976,0
+IQV.US,D,20241114,000000,211.12,212.27,202.17,202.94,3287959,0
+IQV.US,D,20241115,000000,202.02,202.02,189.63,192.68,4579136,0
+IQV.US,D,20241118,000000,191.55,194.345,187.62,191.04,3144500,0
+IQV.US,D,20241119,000000,189.14,194.48,189.05,191.33,3035592,0
+IQV.US,D,20241120,000000,190.96,194.46,190.165,194.38,2639858,0
+IQV.US,D,20241121,000000,194.79,197.93,191.821,197.6,1858637,0
+IQV.US,D,20241122,000000,197.85,203.02,196.33,201.82,1887846,0
+IQV.US,D,20241125,000000,203.19,206.96,203.14,204.02,2222306,0
+IQV.US,D,20241126,000000,201.49,202.32,198.48,201.23,1370076,0
+IQV.US,D,20241127,000000,202.37,204.3,200.8,201.43,822837,0
+IQV.US,D,20241129,000000,201.925,202.66,200.38,200.84,513717,0
+IQV.US,D,20241202,000000,201.65,203.3,198.95,201.79,1869570,0
+IQV.US,D,20241203,000000,201.8,202.37,198.2,200.58,1609305,0
+IQV.US,D,20241204,000000,200.98,204.43,199.0198,203.17,1042151,0
+IQV.US,D,20241205,000000,202.69,203.33,198.54,199.93,1287571,0
+IQV.US,D,20241206,000000,200.71,203.2875,199.02,202.63,1388128,0
+IQV.US,D,20241209,000000,202.66,209.96,201.58,206.44,1748959,0
+IQV.US,D,20241210,000000,206.77,210.02,202.71,203.2,1791750,0
+IQV.US,D,20241211,000000,203.35,205.36,200.08,201.07,1457936,0
+IQV.US,D,20241212,000000,199.81,202.32,199.27,200.37,1156280,0
+IQV.US,D,20241213,000000,200.01,200.94,198,199.06,1161543,0
+IQV.US,D,20241216,000000,198.995,200.605,196.69,197.09,1804812,0
+IQV.US,D,20241217,000000,196.485,201.0025,196.01,196.64,1652327,0
+IQV.US,D,20241218,000000,197,198.78,190.8,190.97,1751102,0
+IQV.US,D,20241219,000000,190.49,193.2,188.87,191.52,2016340,0
+IQV.US,D,20241220,000000,191.74,200.14,191.44,197.27,3346312,0
+IQV.US,D,20241223,000000,196.53,199.44,195.37,199.11,1315044,0
+IQV.US,D,20241224,000000,197,200.12,196.22,199.99,398015,0
+IQV.US,D,20241226,000000,198.73,200.63,198.1692,200.25,679986,0
+IQV.US,D,20241227,000000,199.115,201.4298,198.25,199.39,503225,0
+IQV.US,D,20241230,000000,197.985,198.35,194.63,197.45,610687,0
+IQV.US,D,20241231,000000,198.88,199.27,195.45,196.51,718940,0
+IQV.US,D,20250102,000000,198.3,198.94,194.285,195.12,702848,0
+IQV.US,D,20250103,000000,197.25,198.15,193.495,197.39,849619,0
+IQV.US,D,20250106,000000,198.185,202.75,197.97,199.28,1462923,0
+IQV.US,D,20250107,000000,200.67,203.6574,200.0101,202.65,1127585,0
+IQV.US,D,20250108,000000,204.24,206.24,198.335,204.32,1056507,0
+IQV.US,D,20250110,000000,202.71,207.72,201.75,203.27,1633825,0
+IQV.US,D,20250113,000000,204,206.77,202.73,204.64,1085322,0
+IQV.US,D,20250114,000000,198.98,203.33,195.96,197.96,2138888,0
+IQV.US,D,20250115,000000,198.81,199.97,194.32,196.1,1711367,0
+IQV.US,D,20250116,000000,195.17,198.5599,194.06,197.66,1208113,0
+IQV.US,D,20250117,000000,198.42,199.33,196.82,197.36,1253302,0
+IQV.US,D,20250121,000000,199.72,206.12,198,205.69,1590247,0
+IQV.US,D,20250122,000000,204.865,207.16,202.71,205.42,2233336,0
+IQV.US,D,20250123,000000,206.885,207.325,200.55,206,1256282,0
+IQV.US,D,20250124,000000,205.37,206.23,203.92,204.33,672988,0
+IQV.US,D,20250127,000000,205.155,207.78,204.33,207,1363118,0
+IQV.US,D,20250128,000000,207.95,208.64,202.9,203.43,1258392,0
+IQV.US,D,20250129,000000,202.34,202.34,195.91,198.07,1925320,0
+IQV.US,D,20250130,000000,201.62,202.89,198.89,201.78,2124611,0
+IQV.US,D,20250131,000000,201.785,204.1,200.72,201.36,1107845,0
+IQV.US,D,20250203,000000,197.38,200.9,195.99,199.11,1602686,0
+IQV.US,D,20250204,000000,198.51,201.7,196.99,200.04,1413703,0
+IQV.US,D,20250205,000000,203,206.31,201.69,205.44,1692116,0
+IQV.US,D,20250206,000000,218.1,220,208.185,209.96,1811907,0
+IQV.US,D,20250207,000000,211.25,211.67,205.41,208.14,1748702,0
+IQV.US,D,20250210,000000,210,210,204.93,206.97,1076164,0
+IQV.US,D,20250211,000000,201.64,203.52,197.745,200.89,1380704,0
+IQV.US,D,20250212,000000,198.27,199.79,195.28,197.82,1044006,0
+IQV.US,D,20250213,000000,197.905,198.08,195.29,196.05,905690,0
+IQV.US,D,20250214,000000,198.83,200.275,193.31,193.44,1527629,0
+IQV.US,D,20250218,000000,193.09,196.08,192.1,193.15,1539803,0
+IQV.US,D,20250219,000000,194.1,198.62,193.77,196.51,1702964,0
+IQV.US,D,20250220,000000,197,198.9,193.83,194.01,1081194,0
+IQV.US,D,20250221,000000,193.62,195.51,190.76,191.04,1550413,0
+IQV.US,D,20250224,000000,192.29,195.49,191.11,194.75,1857069,0
+IQV.US,D,20250225,000000,195.33,195.69,190.24,190.97,2174306,0
+IQV.US,D,20250226,000000,191.11,193.02,189.08,190.95,1345705,0
+IQV.US,D,20250227,000000,189.7,190.54,184.66,186.5,1405309,0
+IQV.US,D,20250228,000000,187.95,189,185.96,188.8,1741161,0
+IQV.US,D,20250303,000000,187.135,189.16,184.06,184.85,1421324,0
+IQV.US,D,20250304,000000,184.06,185.59,179.28,183.57,1649539,0
+IQV.US,D,20250305,000000,183.435,186.15,181.545,185.85,1050048,0
+IQV.US,D,20250306,000000,183.67,188.9,183.67,185.47,1215606,0
+IQV.US,D,20250307,000000,185.97,191.83,183.46,191.63,1971826,0
+IQV.US,D,20250310,000000,188.79,193.01,188.525,188.78,1890969,0
+IQV.US,D,20250311,000000,188.66,189.1,180.67,183.48,1671942,0
+IQV.US,D,20250312,000000,184.45,186.89,182.97,185.42,1531765,0
+IQV.US,D,20250313,000000,185.465,185.465,180.11,181.43,1289091,0
+IQV.US,D,20250314,000000,183.23,185.53,182.03,185.19,1100338,0
+IQV.US,D,20250317,000000,184.835,186.54,183.59,184.9,1368354,0
+IQV.US,D,20250318,000000,185.3,188.71,182.92,188.54,1344794,0
+IQV.US,D,20250319,000000,189.92,189.92,185.61,186.94,1008398,0
+IQV.US,D,20250320,000000,186,186.9,183.04,184.26,1344524,0
+IQV.US,D,20250321,000000,182.98,186.07,180,185.89,3242789,0
+IQV.US,D,20250324,000000,187.07,188.385,184.72,186.11,1477631,0
+IQV.US,D,20250325,000000,186.5,187.06,179.63,181.39,1566034,0
+IQV.US,D,20250326,000000,180,181.2522,179.12,180.02,1316687,0
+IQV.US,D,20250327,000000,179,180.705,176.7401,179.36,1394207,0
+IQV.US,D,20250328,000000,178.615,178.99,176.03,177.39,1583153,0
+IQV.US,D,20250331,000000,176.59,177.86,169.37,176.3,2234728,0
+IQV.US,D,20250401,000000,176.92,177.65,170.66,171.24,1226508,0
+IQV.US,D,20250402,000000,169.11,174.61,169.11,174.37,1499426,0
+IQV.US,D,20250403,000000,172.44,173.89,166.11,167.69,2170733,0
+IQV.US,D,20250404,000000,164.47,164.47,154.35,154.73,2558182,0
+IQV.US,D,20250407,000000,149.785,160.33,146.06,153.01,3736472,0
+IQV.US,D,20250408,000000,159.03,159.03,142.57,144.49,2697762,0
+IQV.US,D,20250409,000000,141.26,157.68,135.97,157.02,6397453,0
+IQV.US,D,20250410,000000,151.675,152.96,140.325,143.22,3283511,0
+IQV.US,D,20250411,000000,144.06,146.905,140.64,145.55,2601636,0
+IQV.US,D,20250414,000000,149.22,151.8,146.8,150.92,2446448,0
+IQV.US,D,20250415,000000,150.31,152.48,148.38,149.15,1282095,0
+IQV.US,D,20250416,000000,149.46,151.49,147.52,148.44,1322238,0
+IQV.US,D,20250417,000000,149.325,149.325,143.5,143.91,3302598,0
+IQV.US,D,20250421,000000,142.22,142.41,137.49,141.22,1967486,0
+IQV.US,D,20250422,000000,142.5,143.845,137.785,143.61,1734183,0
+IQV.US,D,20250423,000000,149.17,154.17,146.13,147.06,2294958,0
+IQV.US,D,20250424,000000,148.25,150.74,146.21,150.68,1457650,0
+IQV.US,D,20250425,000000,146.44,150.86,145.895,150.28,1333064,0
+IQV.US,D,20250428,000000,151.31,152.423,148.48,150.13,1458360,0
+IQV.US,D,20250429,000000,150.29,153.98,149.11,153.45,1269262,0
+IQV.US,D,20250430,000000,152.595,155.34,151,155.07,2232519,0
+IQV.US,D,20250501,000000,154.86,155,148.05,151.1,1841714,0
+IQV.US,D,20250502,000000,153.78,156.31,152.41,153.48,1697045,0
+IQV.US,D,20250505,000000,152.85,154.4305,151.18,152.3,2024297,0
+IQV.US,D,20250506,000000,149.83,153.315,143.645,146.2,2920261,0
+IQV.US,D,20250507,000000,146.72,153.69,146.72,153.3,2879578,0
+IQV.US,D,20250508,000000,154.825,156.5,151,153.29,2667928,0
+IQV.US,D,20250509,000000,153.375,154.99,148.74,148.99,1677256,0
+IQV.US,D,20250512,000000,151.5,156.53,151.5,156.13,5398673,0
+IQV.US,D,20250513,000000,155.19,155.95,150.61,150.68,2499704,0
+IQV.US,D,20250514,000000,150.985,151.97,141.67,141.82,2739503,0
+IQV.US,D,20250515,000000,141.1,141.6637,137.34,140.43,2595892,0
+IQV.US,D,20250516,000000,140.825,143.745,138,142.82,2227301,0
+IQV.US,D,20250519,000000,140.865,143.57,139.125,143.54,3088264,0
+IQV.US,D,20250520,000000,143.76,145.775,142.87,144.95,4613530,0
+IQV.US,D,20250521,000000,144.73,144.73,137.26,137.29,2870745,0
+IQV.US,D,20250522,000000,136.01,138.46,135.39,138.04,3036024,0
+IQV.US,D,20250523,000000,136.105,137.88,134.645,137,2248710,0
+IQV.US,D,20250527,000000,139.84,141.95,139.55,140.54,2960055,0
+IQV.US,D,20250528,000000,140.45,140.865,138.2,138.78,1601591,0
+IQV.US,D,20250529,000000,140.04,141.67,137.75,141.02,2250155,0
+IQV.US,D,20250530,000000,141.33,141.33,137.33,140.33,2874687,0
+IQV.US,D,20250602,000000,139.4,139.66,136.425,139.1,1536989,0
+IQV.US,D,20250603,000000,138.58,143.39,136.41,142.78,3270021,0
+IQV.US,D,20250604,000000,143.785,149,143,147.9,2684614,0
+IQV.US,D,20250605,000000,148.35,149.86,146.44,147.37,3359217,0
+IQV.US,D,20250606,000000,148.53,152.34,147.62,152.32,2750098,0
+IQV.US,D,20250609,000000,154,154.83,151.58,154.15,2410414,0
+IQV.US,D,20250610,000000,154.505,160.63,153.93,159.77,2845140,0
+IQV.US,D,20250611,000000,160.09,163.79,158.05,158.83,2739962,0
+IQV.US,D,20250612,000000,158.2,160.23,157.26,159.13,1584575,0
+IQV.US,D,20250613,000000,157.105,158.98,156.06,156.89,1473885,0
+IQV.US,D,20250616,000000,157.47,159.85,155.2,159.25,1643862,0
+IQV.US,D,20250617,000000,158.135,158.99,153.225,154.1,2631082,0
+IQV.US,D,20250618,000000,154.61,156.01,153.885,154.61,1667193,0
+IQV.US,D,20250620,000000,155.25,156.91,153.82,154.73,2905654,0
+IQV.US,D,20250623,000000,153.43,157.07,153.0117,155.17,4537384,0
+IQV.US,D,20250624,000000,156.775,158.93,155.61,158.58,1606759,0
+IQV.US,D,20250625,000000,157.965,159.62,156.13,158.71,2093330,0
+IQV.US,D,20250626,000000,159.93,160.22,156.49,158.16,2551725,0
+IQV.US,D,20250627,000000,159.05,159.58,156.01,157.47,2309431,0
+IQV.US,D,20250630,000000,157.995,158.99,155.15,157.59,2920642,0
+IQV.US,D,20250701,000000,157.345,167.32,156.01,162.61,1497761,0
+IQV.US,D,20250702,000000,163.08,164.915,161.725,164.65,1277983,0
+IQV.US,D,20250703,000000,165.215,166.91,164.24,164.24,674106,0
+IQV.US,D,20250707,000000,163.3,164.99,160.87,162.45,1489122,0
+IQV.US,D,20250708,000000,162.865,168.47,162.71,164.47,1987723,0
+IQV.US,D,20250709,000000,165.57,166.74,160.28,162.02,1289745,0
+IQV.US,D,20250710,000000,162.28,168.97,162.28,165.53,1612124,0
+IQV.US,D,20250711,000000,163.845,164.89,161.36,162.8,1156699,0
+IQV.US,D,20250714,000000,161.47,162.85,159.46,160.13,1364956,0
+IQV.US,D,20250715,000000,161.51,162.24,157.59,157.68,2406158,0
+IQV.US,D,20250716,000000,158.88,159.8,156.16,158.64,1498303,0
+IQV.US,D,20250717,000000,158.215,163.83,157.78,163.25,2194885,0
+IQV.US,D,20250718,000000,164.025,164.68,159.2,160.63,2312799,0
+IQV.US,D,20250721,000000,160.81,161.7,158.66,158.96,2338000,0
+IQV.US,D,20250722,000000,171.33,190.13,170.16,187.38,6857001,0
+IQV.US,D,20250723,000000,191.645,194.88,186.32,194.24,5027916,0
+IQV.US,D,20250724,000000,196.295,206.78,196.295,200.82,5460128,0
+IQV.US,D,20250725,000000,200.825,201.04,195.3175,199.17,2138936,0
+IQV.US,D,20250728,000000,199.2,201.21,196.855,197.76,1966386,0
+IQV.US,D,20250729,000000,197.76,198.045,192.17,194.55,2158748,0
+IQV.US,D,20250730,000000,195.03,195.7,189.67,191.54,1277957,0
+IQV.US,D,20250731,000000,189.46,191,184.91,185.86,1887359,0
+IQV.US,D,20250801,000000,183.5,184,178.92,182.45,1644135,0
+IQV.US,D,20250804,000000,181.96,184.619,180.23,182.75,1100463,0
+IQV.US,D,20250805,000000,183.01,184.13,180.47,183.93,2522883,0
+IQV.US,D,20250806,000000,183.79,183.79,176.47,177.49,1663471,0
+IQV.US,D,20250807,000000,180.95,180.95,176.72,178.95,1031425,0
+IQV.US,D,20250808,000000,178.99,180.4031,177.9,179.86,877748,0
+IQV.US,D,20250811,000000,179.945,181.66,179.1,180.09,1072900,0
+IQV.US,D,20250812,000000,180.8,186.57,179.59,185.91,1488030,0
+IQV.US,D,20250813,000000,186.53,190.81,186.525,190.23,1564821,0
+IQV.US,D,20250814,000000,188.02,189.98,186.76,189.4,946620,0
+IQV.US,D,20250815,000000,191.05,192.3199,190.08,191.09,950700,0
+IQV.US,D,20250818,000000,191.295,193.59,190.3175,192.54,1341039,0
+IQV.US,D,20250819,000000,191.79,196.22,191.735,192.35,1266793,0
+IQV.US,D,20250820,000000,192.605,193.305,190.46,192.04,860784,0
+IQV.US,D,20250821,000000,190.24,190.795,185.11,185.39,1064244,0
+IQV.US,D,20250822,000000,187.67,193.23,186.01,191.15,1619419,0
+IQV.US,D,20250825,000000,190.1225,190.83,187.0101,188.02,1056134,0
+IQV.US,D,20250826,000000,187.995,189.67,186.52,187.76,1505905,0
+IQV.US,D,20250827,000000,186.82,188.98,185.38,188.8,1014446,0
+IQV.US,D,20250828,000000,188.545,189.42,186.1,188.73,1161571,0
+IQV.US,D,20250829,000000,188,192.13,188,190.81,1089394,0
+IQV.US,D,20250902,000000,189.11,189.465,183.47,183.74,1258900,0
+IQV.US,D,20250903,000000,183.355,185.345,181.44,184.62,1194081,0
+IQV.US,D,20250904,000000,183.36,184.71,177.82,184.08,1240386,0
+IQV.US,D,20250905,000000,184.505,188.68,184.3,187.68,1263215,0
+IQV.US,D,20250908,000000,187.175,189,183.7,187.68,1329347,0
+IQV.US,D,20250909,000000,191.34,191.855,187.98,189.64,1201446,0
+IQV.US,D,20250910,000000,189.41,190.9,183.1,183.87,1087980,0
+IQV.US,D,20250911,000000,184.72,190.69,184.61,190.69,1378609,0
+IQV.US,D,20250912,000000,188.81,190.28,186.465,187.22,946284,0
+IQV.US,D,20250915,000000,188.165,189.2699,185.48,185.97,1195188,0
+IQV.US,D,20250916,000000,186.1,188.29,184.75,186.81,1005536,0
+IQV.US,D,20250917,000000,186.815,191.71,185.49,186.69,955436,0
+IQV.US,D,20250918,000000,187.72,190.76,186.97,190.2,988588,0
+IQV.US,D,20250919,000000,190,190.77,187.17,187.22,2104123,0
+IQV.US,D,20250922,000000,185.61,189.29,185.56,187.83,865200,0
+IQV.US,D,20250923,000000,187.74,189.62,185.9601,186.45,1072335,0
+IQV.US,D,20250924,000000,186.265,187.7723,180.55,181.24,954234,0
+IQV.US,D,20250925,000000,179.93,179.93,176.1643,176.69,1199723,0
+IQV.US,D,20250926,000000,176.98,179.735,176.64,179.56,926819,0
+IQV.US,D,20250929,000000,179.94,181.73,177.08,180.72,858173,0
+IQV.US,D,20250930,000000,181.05,190.83,179.2,189.94,1607193,0
+IQV.US,D,20251001,000000,190.625,204.25,190.26,203.79,2577762,0
+IQV.US,D,20251002,000000,203.13,207.38,200.835,204.34,2387176,0
+IQV.US,D,20251003,000000,205.015,209.48,204.11,206.63,1727801,0
+IQV.US,D,20251006,000000,207.91,207.91,203.98,205.02,1363501,0
+IQV.US,D,20251007,000000,205.935,208,200.23,200.86,1183820,0
+IQV.US,D,20251008,000000,200.01,201.8,197.6173,200.6,1073652,0
+IQV.US,D,20251009,000000,203,205.32,201.06,203,1159269,0
+IQV.US,D,20251010,000000,203.64,204.63,197.75,198.17,1989622,0
+IQV.US,D,20251013,000000,198.64,206.2,198.64,203.77,1487561,0
+IQV.US,D,20251014,000000,201.735,207.04,200.0265,204.76,1427202,0
+IQV.US,D,20251015,000000,204.81,206.81,201.65,203.12,1359279,0
+IQV.US,D,20251016,000000,204.06,208.18,203.21,205.75,1986956,0
+IQV.US,D,20251017,000000,205.49,206.13,202.01,204.55,1496876,0
+IQV.US,D,20251020,000000,205.01,212.475,205.01,212.05,1671920,0
+IQV.US,D,20251021,000000,213.43,219.93,212.5,218.67,2708330,0
+IQV.US,D,20251022,000000,213.43,222,213.43,217.86,1658193,0
+IQV.US,D,20251023,000000,222,225,216.97,219.91,2027101,0
+IQV.US,D,20251024,000000,221.78,221.97,219.92,220.52,1293572,0
+IQV.US,D,20251027,000000,221.77,221.77,217.15,217.43,2698863,0
+IQV.US,D,20251028,000000,210.23,221.23,209.46,218.13,2009865,0
+IQV.US,D,20251029,000000,219.575,222.59,215.745,217.83,2781519,0
+IQV.US,D,20251030,000000,216.7,220.16,215.99,216.47,1755924,0
+IQV.US,D,20251031,000000,216.29,218.51,214.09,216.46,1531360,0
+IQV.US,D,20251103,000000,212.89,215.37,208.17,213.88,2070662,0
+IQV.US,D,20251104,000000,210.735,215.94,209.09,210.96,1447328,0
+IQV.US,D,20251105,000000,209.5,212.05,207.01,210.12,1514236,0
+IQV.US,D,20251106,000000,210.405,212.675,208.83,210.86,1987593,0
+IQV.US,D,20251107,000000,209.09,211.33,206.72,210.46,1160632,0
+IQV.US,D,20251110,000000,213.2,214.44,210.7625,213.05,1061285,0
+IQV.US,D,20251111,000000,213.47,220.125,213.47,218.53,1445884,0
+IQV.US,D,20251112,000000,219.345,223.215,218.51,220.88,1421322,0
+IQV.US,D,20251113,000000,218.805,228.12,217.61,223.55,2405956,0
+IQV.US,D,20251114,000000,220.95,224.23,220.02,220.61,1426372,0
+IQV.US,D,20251117,000000,220.12,222.89,215.69,216.12,1564077,0
+IQV.US,D,20251118,000000,214.26,219.48,213.9,217.28,1135347,0
+IQV.US,D,20251119,000000,214.96,218.99,214.96,217.48,866308,0
+IQV.US,D,20251120,000000,219.75,222,216.05,217.11,980661,0
+IQV.US,D,20251121,000000,216.66,225.9,216.55,224.9,1446612,0
+IQV.US,D,20251124,000000,225.225,228.77,222,228.18,1666129,0
+IQV.US,D,20251125,000000,228.96,234.295,228.82,231.92,1439078,0
+IQV.US,D,20251126,000000,230.92,232.21,228.685,231.8,1265214,0
+IQV.US,D,20251128,000000,231.87,232.71,229.98,230.01,471421,0
+IQV.US,D,20251201,000000,229.16,232.58,228.265,228.47,1266879,0
+IQV.US,D,20251202,000000,228.33,229.83,225.54,225.63,1566064,0
+IQV.US,D,20251203,000000,226.925,230.8,226.02,227.24,1225130,0
+IQV.US,D,20251204,000000,227.53,227.53,214.01,224.92,3298872,0
+IQV.US,D,20251205,000000,223.46,226.64,221.71,225.85,1690026,0
+IQV.US,D,20251208,000000,225.045,225.0625,222.2225,223.57,1269946,0
+IQV.US,D,20251209,000000,223.105,223.55,217.86,218.06,1185496,0
+IQV.US,D,20251210,000000,219.73,224.5,219.01,222.92,1458875,0
+IQV.US,D,20251211,000000,222.99,226.08,221.66,225.98,994358,0
+IQV.US,D,20251212,000000,226.1,226.765,220.65,222.26,1007215,0
+IQV.US,D,20251215,000000,222.99,224.525,220.88,223.63,1383287,0
+IQV.US,D,20251216,000000,222.52,223.585,220.12,221.68,1424710,0
+IQV.US,D,20251217,000000,221.43,225.47,220.21,221.43,1409221,0
+IQV.US,D,20251218,000000,222.05,225.8025,221.225,222.52,1251442,0
+IQV.US,D,20251219,000000,222.87,223.48,219.8,220.69,4467376,0
+IQV.US,D,20251222,000000,220.535,224.7,220.08,224.37,1276967,0
+IQV.US,D,20251223,000000,223.59,225.38,222.91,225.15,711795,0
+IQV.US,D,20251224,000000,225.04,226.39,224.12,226.02,344845,0
+IQV.US,D,20251226,000000,226.145,227.1125,225.68,226.92,426072,0
+IQV.US,D,20251229,000000,226.075,227.555,225.49,227.11,466975,0
+IQV.US,D,20251230,000000,226.835,228.275,225.59,227.69,535171,0
+IQV.US,D,20251231,000000,227.295,227.745,225.29,225.41,502215,0
+IQV.US,D,20260102,000000,224.18,228.17,223.11,225.37,774886,0
+IQV.US,D,20260105,000000,224.64,234.95,221.78,234.59,1508651,0
+IQV.US,D,20260106,000000,234.6,241.81,234.42,240.53,1636536,0
+IQV.US,D,20260107,000000,240,246.71,240,244.29,1935571,0
+IQV.US,D,20260108,000000,241.71,245.22,239,243.19,1832167,0
+IQV.US,D,20260109,000000,244.11,247.045,242.41,242.41,1291435,0
+IQV.US,D,20260112,000000,243.4,244.025,239.24,240.86,930177,0
+IQV.US,D,20260113,000000,241.2,244.82,238.49,241.57,1120653,0
+IQV.US,D,20260114,000000,241.515,242.515,239.69,241.35,882297,0
+IQV.US,D,20260115,000000,241.35,242.435,238.04,241.28,723474,0
+IQV.US,D,20260116,000000,238.34,241.55,237.67,237.68,1350717,0
+IQV.US,D,20260120,000000,232.5,237.36,230.65,233.69,1231242,0
+IQV.US,D,20260121,000000,234.81,242.8,233.131,241.4,1016739,0
+IQV.US,D,20260122,000000,241,242.99,238.21,239.05,1327125,0
+IQV.US,D,20260123,000000,239.27,239.27,234.69,235.31,683326,0
+IQV.US,D,20260126,000000,227.9917,239.51,227.9917,239.43,945826,0
+IQV.US,D,20260127,000000,235.445,244.16,235.445,241.04,1315937,0
+IQV.US,D,20260128,000000,240.45,241.135,237.47,239.76,1590856,0
+IQV.US,D,20260129,000000,240.33,240.33,233.65,235.62,1450223,0
+IQV.US,D,20260130,000000,234.7,234.865,228.67,230.15,1463867,0
+IQV.US,D,20260202,000000,228.27,231.75,226.57,231.23,806159,0
+IQV.US,D,20260203,000000,230.245,233.48,201.55,203.77,4933376,0
+IQV.US,D,20260204,000000,201.25,206,197.25,202.54,3392614,0
+IQV.US,D,20260205,000000,199.88,199.88,176.07,180.96,4424805,0
+IQV.US,D,20260206,000000,183.12,190.09,182.77,187.49,3443048,0
+IQV.US,D,20260209,000000,187.2,193.26,185.1499,192.67,2045149,0
+IQV.US,D,20260210,000000,192.97,194.83,181.77,182.45,3647315,0
+IQV.US,D,20260211,000000,180.34,185,174.83,177.18,4558876,0
+IQV.US,D,20260212,000000,162.93,170,156.665,168.85,7055519,0
+IQV.US,D,20260213,000000,169.93,172.52,165.6,166.94,4265627,0
+IQV.US,D,20260217,000000,167.135,167.55,162.82,164.44,2212481,0
+IQV.US,D,20260218,000000,164.73,171.14,163.35,171.06,2597833,0
diff --git a/daily/us/nyse stocks/1/iroc.us.txt b/daily/us/nyse stocks/1/iroc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9aaccd25cc737ef00293157a3ff32edbdd2e9c67
--- /dev/null
+++ b/daily/us/nyse stocks/1/iroc.us.txt	
@@ -0,0 +1,676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IROC.US,D,20221213,000000,50.46,50.46,50.265,50.265,801,0
+IROC.US,D,20221214,000000,50.245,50.245,50.245,50.245,25,0
+IROC.US,D,20221215,000000,50.27,50.27,50.265,50.265,100,0
+IROC.US,D,20221216,000000,50.24,50.24,50.22,50.22,401,0
+IROC.US,D,20221219,000000,50.15,50.155,50.15,50.155,125,0
+IROC.US,D,20221220,000000,50.025,50.025,50.025,50.025,88,0
+IROC.US,D,20221223,000000,50,50,49.97,49.97,125,0
+IROC.US,D,20230103,000000,49.905,49.905,49.865,49.865,166,0
+IROC.US,D,20230109,000000,50.35,50.35,50.3,50.3,166,0
+IROC.US,D,20230111,000000,50.4802,50.4802,50.4802,50.4802,5,0
+IROC.US,D,20230117,000000,50.745,50.745,50.745,50.745,5,0
+IROC.US,D,20230118,000000,50.94,50.94,50.935,50.935,59118,0
+IROC.US,D,20230123,000000,50.77,50.77,50.77,50.77,5,0
+IROC.US,D,20230125,000000,50.805,50.805,50.805,50.805,1,0
+IROC.US,D,20230127,000000,50.81,50.81,50.7961,50.7961,177,0
+IROC.US,D,20230130,000000,50.78,50.78,50.78,50.78,1,0
+IROC.US,D,20230131,000000,50.8684,50.8684,50.8684,50.8684,25,0
+IROC.US,D,20230202,000000,51.11,51.11,51.11,51.11,25,0
+IROC.US,D,20230207,000000,50.8899,50.89,50.85,50.85,200,0
+IROC.US,D,20230213,000000,50.86,50.86,50.81,50.81,100,0
+IROC.US,D,20230214,000000,50.86,50.86,50.72,50.72,100,0
+IROC.US,D,20230215,000000,50.7,50.7,50.535,50.535,175,0
+IROC.US,D,20230216,000000,50.325,50.325,50.325,50.325,18,0
+IROC.US,D,20230221,000000,49.795,49.795,49.795,49.795,1,0
+IROC.US,D,20230222,000000,49.83,49.83,49.83,49.83,1,0
+IROC.US,D,20230223,000000,49.84,49.84,49.84,49.84,2,0
+IROC.US,D,20230224,000000,49.705,49.705,49.705,49.705,1,0
+IROC.US,D,20230227,000000,49.785,49.785,49.785,49.785,1,0
+IROC.US,D,20230228,000000,49.7955,49.7955,49.7955,49.7955,1,0
+IROC.US,D,20230301,000000,50.7,50.7,49.66,49.66,1,0
+IROC.US,D,20230302,000000,49.615,49.615,49.615,49.615,50,0
+IROC.US,D,20230303,000000,49.6893,49.6893,49.6893,49.6893,1,0
+IROC.US,D,20230306,000000,49.675,49.675,49.675,49.675,1,0
+IROC.US,D,20230307,000000,49.7095,49.7095,49.7095,49.7095,50,0
+IROC.US,D,20230308,000000,49.68,49.68,49.68,49.68,1,0
+IROC.US,D,20230309,000000,49.805,49.805,49.805,49.805,1,0
+IROC.US,D,20230310,000000,50.005,50.005,50.005,50.005,1,0
+IROC.US,D,20230313,000000,50.7,50.7,50.125,50.125,1,0
+IROC.US,D,20230314,000000,50.0471,50.0471,50.0471,50.0471,1,0
+IROC.US,D,20230315,000000,50.1438,50.1438,50.1438,50.1438,1,0
+IROC.US,D,20230316,000000,50.0931,50.0931,50.0931,50.0931,1,0
+IROC.US,D,20230317,000000,50.2336,50.2336,50.2336,50.2336,1,0
+IROC.US,D,20230320,000000,49.9211,49.9211,49.9211,49.9211,3,0
+IROC.US,D,20230321,000000,49.8172,49.8172,49.8172,49.8172,1,0
+IROC.US,D,20230322,000000,49.9945,49.9945,49.9945,49.9945,1,0
+IROC.US,D,20230323,000000,50.0192,50.0192,50.0192,50.0192,1,0
+IROC.US,D,20230324,000000,50.08,50.08,50.08,50.08,1,0
+IROC.US,D,20230327,000000,50.0184,50.0184,50.0184,50.0184,4,0
+IROC.US,D,20230328,000000,50.08,50.08,50.08,50.08,3,0
+IROC.US,D,20230329,000000,50.1186,50.1186,50.1186,50.1186,1,0
+IROC.US,D,20230330,000000,50.2046,50.2046,50.2046,50.2046,1,0
+IROC.US,D,20230331,000000,50.3073,50.3073,50.3073,50.3073,1,0
+IROC.US,D,20230403,000000,50.39,50.39,50.33,50.33,198,0
+IROC.US,D,20230404,000000,50.4378,50.4378,50.4378,50.4378,1,0
+IROC.US,D,20230405,000000,50.585,50.585,50.585,50.585,1,0
+IROC.US,D,20230406,000000,50.685,50.685,50.685,50.685,1,0
+IROC.US,D,20230410,000000,50.66,50.66,50.615,50.615,854,0
+IROC.US,D,20230411,000000,50.705,50.705,50.705,50.705,1,0
+IROC.US,D,20230412,000000,50.82,50.82,50.82,50.82,1,0
+IROC.US,D,20230413,000000,50.71,50.71,50.71,50.71,1,0
+IROC.US,D,20230414,000000,50.65,50.65,50.65,50.65,500,0
+IROC.US,D,20230417,000000,50.625,50.625,50.625,50.625,2,0
+IROC.US,D,20230418,000000,50.35,50.35,50.35,50.35,1,0
+IROC.US,D,20230419,000000,50.165,50.165,50.165,50.165,1,0
+IROC.US,D,20230420,000000,50.2,50.2,50.2,50.2,1,0
+IROC.US,D,20230421,000000,50.175,50.175,50.175,50.175,1,0
+IROC.US,D,20230424,000000,50.125,50.125,50.125,50.125,2,0
+IROC.US,D,20230425,000000,50.35,50.35,50.35,50.35,1,0
+IROC.US,D,20230426,000000,50.215,50.215,50.215,50.215,1,0
+IROC.US,D,20230427,000000,50.25,50.25,50.19,50.19,150,0
+IROC.US,D,20230428,000000,50.313,50.313,50.313,50.313,13,0
+IROC.US,D,20230501,000000,50.1256,50.1256,50.1256,50.1256,3,0
+IROC.US,D,20230502,000000,50.2797,50.2797,50.2797,50.2797,1,0
+IROC.US,D,20230503,000000,50.3748,50.3748,50.3748,50.3748,2,0
+IROC.US,D,20230504,000000,50.41,50.41,50.41,50.41,1,0
+IROC.US,D,20230505,000000,50.427,50.427,50.427,50.427,1,0
+IROC.US,D,20230508,000000,50.34,50.34,50.34,50.34,1,0
+IROC.US,D,20230509,000000,50.35,50.35,50.35,50.35,2,0
+IROC.US,D,20230510,000000,50.7,50.7,50.5,50.5,1002,0
+IROC.US,D,20230511,000000,50.525,50.525,50.525,50.525,2,0
+IROC.US,D,20230512,000000,50.44,50.44,50.44,50.44,2,0
+IROC.US,D,20230515,000000,50.385,50.385,50.385,50.385,2,0
+IROC.US,D,20230516,000000,50.3445,50.3445,50.3445,50.3445,2,0
+IROC.US,D,20230517,000000,50.305,50.305,50.305,50.305,2,0
+IROC.US,D,20230518,000000,50.135,50.135,50.135,50.135,2,0
+IROC.US,D,20230519,000000,49.935,49.935,49.935,49.935,2,0
+IROC.US,D,20230522,000000,49.6675,49.6675,49.6675,49.6675,2,0
+IROC.US,D,20230523,000000,49.58,49.58,49.58,49.58,1,0
+IROC.US,D,20230524,000000,49.4945,49.4963,49.4945,49.4963,430,0
+IROC.US,D,20230525,000000,49.57,49.57,49.57,49.57,2,0
+IROC.US,D,20230526,000000,49.7184,49.7184,49.7184,49.7184,21,0
+IROC.US,D,20230530,000000,49.8746,49.8746,49.8746,49.8746,5,0
+IROC.US,D,20230531,000000,49.9767,49.9767,49.9767,49.9767,3,0
+IROC.US,D,20230601,000000,50.0403,50.0403,50.0403,50.0403,4,0
+IROC.US,D,20230602,000000,49.9052,49.9052,49.9052,49.9052,21,0
+IROC.US,D,20230605,000000,50.0602,50.0602,50.0602,50.0602,2,0
+IROC.US,D,20230606,000000,50.12,50.12,50.12,50.12,91,0
+IROC.US,D,20230607,000000,50.04,50.04,50.04,50.04,88,0
+IROC.US,D,20230608,000000,50.18,50.18,50.18,50.18,1,0
+IROC.US,D,20230609,000000,50.1274,50.1274,50.1274,50.1274,1,0
+IROC.US,D,20230612,000000,50.145,50.145,50.145,50.145,5,0
+IROC.US,D,20230613,000000,50.085,50.085,50.085,50.085,3,0
+IROC.US,D,20230614,000000,50.1909,50.1909,50.1909,50.1909,2,0
+IROC.US,D,20230615,000000,50.285,50.285,50.285,50.285,9,0
+IROC.US,D,20230616,000000,50.2916,50.2916,50.2916,50.2916,9,0
+IROC.US,D,20230620,000000,50.185,50.185,50.185,50.185,6,0
+IROC.US,D,20230621,000000,50.26,50.26,50.245,50.245,400,0
+IROC.US,D,20230622,000000,50.135,50.135,50.135,50.135,2,0
+IROC.US,D,20230623,000000,50.305,50.305,50.305,50.305,7,0
+IROC.US,D,20230626,000000,50.267,50.267,50.267,50.267,16,0
+IROC.US,D,20230627,000000,50.2705,50.2705,50.2705,50.2705,3,0
+IROC.US,D,20230628,000000,50.36,50.36,50.36,50.36,1,0
+IROC.US,D,20230629,000000,50.185,50.185,50.185,50.185,1,0
+IROC.US,D,20230630,000000,50.295,50.295,50.295,50.295,1,0
+IROC.US,D,20230703,000000,50.2948,50.2948,50.2948,50.2948,2,0
+IROC.US,D,20230705,000000,50.21,50.21,50.21,50.21,27,0
+IROC.US,D,20230706,000000,50.06,50.095,50.06,50.095,2001,0
+IROC.US,D,20230707,000000,50.1,50.15,50.1,50.15,208,0
+IROC.US,D,20230710,000000,50.175,50.175,50.175,50.175,28,0
+IROC.US,D,20230711,000000,50.18,50.18,50.18,50.18,1,0
+IROC.US,D,20230712,000000,50.27,50.27,50.27,50.27,1,0
+IROC.US,D,20230713,000000,50.435,50.435,50.435,50.435,50,0
+IROC.US,D,20230714,000000,50.355,50.355,50.355,50.355,3,0
+IROC.US,D,20230717,000000,50.4,50.4,50.4,50.4,1,0
+IROC.US,D,20230718,000000,50.44,50.44,50.44,50.44,2,0
+IROC.US,D,20230719,000000,50.575,50.575,50.575,50.575,1,0
+IROC.US,D,20230720,000000,50.546,50.546,50.546,50.546,1,0
+IROC.US,D,20230721,000000,50.555,50.555,50.555,50.555,1,0
+IROC.US,D,20230724,000000,50.395,50.395,50.395,50.395,2,0
+IROC.US,D,20230725,000000,50.365,50.365,50.365,50.365,6,0
+IROC.US,D,20230726,000000,50.45,50.45,50.45,50.45,1,0
+IROC.US,D,20230727,000000,50.25,50.25,50.25,50.25,1,0
+IROC.US,D,20230728,000000,50.3001,50.3001,50.3001,50.3001,1,0
+IROC.US,D,20230731,000000,50.2603,50.2603,50.2603,50.2603,3,0
+IROC.US,D,20230801,000000,50.135,50.135,50.135,50.135,1,0
+IROC.US,D,20230802,000000,50.04,50.04,50.04,50.04,1,0
+IROC.US,D,20230803,000000,49.815,49.815,49.765,49.765,111,0
+IROC.US,D,20230804,000000,50.015,50.015,50.015,50.015,10,0
+IROC.US,D,20230807,000000,49.9,49.9,49.9,49.9,10,0
+IROC.US,D,20230808,000000,49.9676,49.9676,49.9676,49.9676,19,0
+IROC.US,D,20230809,000000,50.045,50.045,50.045,50.045,21,0
+IROC.US,D,20230810,000000,50.0125,50.0125,50.0125,50.0125,26,0
+IROC.US,D,20230811,000000,49.985,49.985,49.985,49.985,21,0
+IROC.US,D,20230814,000000,50.045,50.045,50.045,50.045,21,0
+IROC.US,D,20230815,000000,50.07,50.07,50.07,50.07,23,0
+IROC.US,D,20230816,000000,49.975,49.975,49.975,49.975,21,0
+IROC.US,D,20230817,000000,49.885,49.885,49.885,49.885,21,0
+IROC.US,D,20230818,000000,49.8543,49.8543,49.8543,49.8543,21,0
+IROC.US,D,20230821,000000,49.51,49.51,49.51,49.51,21,0
+IROC.US,D,20230822,000000,49.58,49.58,49.5275,49.5275,1500,0
+IROC.US,D,20230823,000000,49.66,49.66,49.66,49.66,1,0
+IROC.US,D,20230824,000000,49.5798,49.5798,49.5798,49.5798,21,0
+IROC.US,D,20230825,000000,49.5557,49.5557,49.5557,49.5557,2,0
+IROC.US,D,20230828,000000,49.61,49.61,49.61,49.61,2,0
+IROC.US,D,20230829,000000,49.73,49.73,49.73,49.73,30,0
+IROC.US,D,20230830,000000,49.65,49.65,49.65,49.65,1,0
+IROC.US,D,20230831,000000,49.71,49.7226,49.71,49.7226,417,0
+IROC.US,D,20230901,000000,49.68,49.68,49.6608,49.6608,1412,0
+IROC.US,D,20230905,000000,49.625,49.625,49.625,49.625,4,0
+IROC.US,D,20230906,000000,49.615,49.615,49.615,49.615,3,0
+IROC.US,D,20230907,000000,49.575,49.575,49.575,49.575,3,0
+IROC.US,D,20230908,000000,49.635,49.635,49.635,49.635,3,0
+IROC.US,D,20230911,000000,49.64,49.64,49.64,49.64,3,0
+IROC.US,D,20230912,000000,49.6298,49.6298,49.6298,49.6298,4,0
+IROC.US,D,20230913,000000,49.7001,49.7001,49.7001,49.7001,3,0
+IROC.US,D,20230914,000000,49.6049,49.6049,49.6049,49.6049,3,0
+IROC.US,D,20230915,000000,49.58,49.58,49.545,49.545,2092,0
+IROC.US,D,20230918,000000,49.45,49.45,49.4294,49.4294,401,0
+IROC.US,D,20230919,000000,49.3539,49.3539,49.3539,49.3539,4,0
+IROC.US,D,20230920,000000,49.3392,49.3392,49.3392,49.3392,1,0
+IROC.US,D,20230921,000000,49.075,49.075,49.075,49.075,3,0
+IROC.US,D,20230922,000000,49.095,49.095,49.095,49.095,3,0
+IROC.US,D,20230925,000000,48.785,48.785,48.785,48.785,6,0
+IROC.US,D,20230926,000000,48.6414,48.6414,48.6414,48.6414,4,0
+IROC.US,D,20230927,000000,48.601,48.601,48.601,48.601,1,0
+IROC.US,D,20230928,000000,48.485,48.485,48.485,48.485,3,0
+IROC.US,D,20230929,000000,48.4953,48.4953,48.4953,48.4953,100,0
+IROC.US,D,20231002,000000,48.31,48.31,48.31,48.31,3,0
+IROC.US,D,20231003,000000,48.095,48.095,48.095,48.095,3,0
+IROC.US,D,20231004,000000,48.06,48.185,48.06,48.185,464,0
+IROC.US,D,20231005,000000,48.25,48.25,48.25,48.25,3,0
+IROC.US,D,20231006,000000,48.02,48.02,48.02,48.02,3,0
+IROC.US,D,20231009,000000,48.1789,48.1789,48.1789,48.1789,3,0
+IROC.US,D,20231010,000000,48.3324,48.34,48.295,48.295,204,0
+IROC.US,D,20231011,000000,48.63,48.63,48.63,48.63,8,0
+IROC.US,D,20231012,000000,48.495,48.495,48.495,48.495,50,0
+IROC.US,D,20231013,000000,48.64,48.64,48.64,48.64,3,0
+IROC.US,D,20231016,000000,48.435,48.435,48.435,48.435,3,0
+IROC.US,D,20231017,000000,48.2677,48.2677,48.155,48.155,304,0
+IROC.US,D,20231018,000000,48.075,48.075,48.075,48.075,3,0
+IROC.US,D,20231019,000000,47.815,47.815,47.815,47.815,3,0
+IROC.US,D,20231020,000000,47.875,47.875,47.875,47.875,3,0
+IROC.US,D,20231023,000000,47.84,47.84,47.8,47.8,301,0
+IROC.US,D,20231024,000000,47.777,47.777,47.777,47.777,3,0
+IROC.US,D,20231025,000000,47.54,47.54,47.54,47.54,3,0
+IROC.US,D,20231026,000000,47.6783,47.6783,47.6783,47.6783,2,0
+IROC.US,D,20231027,000000,47.6,47.6,47.6,47.6,1,0
+IROC.US,D,20231030,000000,47.575,47.575,47.575,47.575,3,0
+IROC.US,D,20231031,000000,47.5582,47.5582,47.5582,47.5582,4,0
+IROC.US,D,20231101,000000,47.75,47.75,47.75,47.75,1,0
+IROC.US,D,20231102,000000,48.0448,48.0448,48.0448,48.0448,1,0
+IROC.US,D,20231103,000000,48.4131,48.4131,48.4131,48.4131,1,0
+IROC.US,D,20231106,000000,48.285,48.285,48.285,48.285,1,0
+IROC.US,D,20231107,000000,48.6026,48.6026,48.6026,48.6026,3,0
+IROC.US,D,20231108,000000,48.65,48.675,48.65,48.675,185,0
+IROC.US,D,20231109,000000,48.595,48.595,48.595,48.595,1,0
+IROC.US,D,20231110,000000,48.735,48.735,48.735,48.735,1,0
+IROC.US,D,20231113,000000,48.795,48.795,48.795,48.795,1,0
+IROC.US,D,20231114,000000,49.085,49.085,49.085,49.085,1,0
+IROC.US,D,20231115,000000,48.98,48.98,48.98,48.98,1,0
+IROC.US,D,20231116,000000,49.13,49.13,49.13,49.13,13,0
+IROC.US,D,20231117,000000,49.1925,49.1925,49.1925,49.1925,1,0
+IROC.US,D,20231120,000000,49.1969,49.1969,49.1969,49.1969,1,0
+IROC.US,D,20231121,000000,49.2,49.2,49.2,49.2,1,0
+IROC.US,D,20231122,000000,49.3025,49.3025,49.3025,49.3025,2,0
+IROC.US,D,20231124,000000,49.27,49.27,49.27,49.27,1,0
+IROC.US,D,20231127,000000,49.38,49.38,49.38,49.38,4,0
+IROC.US,D,20231128,000000,49.45,49.45,49.45,49.45,1,0
+IROC.US,D,20231129,000000,49.785,49.785,49.785,49.785,1,0
+IROC.US,D,20231130,000000,49.7266,49.7266,49.7266,49.7266,1,0
+IROC.US,D,20231201,000000,49.96,49.96,49.96,49.96,1,0
+IROC.US,D,20231204,000000,49.8897,49.8897,49.8897,49.8897,1,0
+IROC.US,D,20231205,000000,50.0718,50.0718,50.0718,50.0718,1,0
+IROC.US,D,20231206,000000,50.115,50.115,50.115,50.115,1,0
+IROC.US,D,20231207,000000,50.192,50.192,50.192,50.192,91,0
+IROC.US,D,20231208,000000,50.145,50.145,50.145,50.145,1,0
+IROC.US,D,20231211,000000,50.185,50.185,50.185,50.185,1,0
+IROC.US,D,20231212,000000,50.19,50.19,50.19,50.19,10,0
+IROC.US,D,20231213,000000,50.4509,50.4509,50.4509,50.4509,11,0
+IROC.US,D,20231214,000000,50.697,50.697,50.697,50.697,1,0
+IROC.US,D,20231215,000000,50.775,50.775,50.775,50.775,1,0
+IROC.US,D,20231218,000000,50.52,50.52,50.52,50.52,1,0
+IROC.US,D,20231219,000000,50.62,50.63,50.595,50.595,1528,0
+IROC.US,D,20231220,000000,50.71,50.71,50.71,50.71,1,0
+IROC.US,D,20231221,000000,50.675,50.675,50.675,50.675,1,0
+IROC.US,D,20231222,000000,50.675,50.675,50.675,50.675,121,0
+IROC.US,D,20231226,000000,50.745,50.745,50.745,50.745,5,0
+IROC.US,D,20231227,000000,50.87,50.87,50.87,50.87,1,0
+IROC.US,D,20231228,000000,50.775,50.775,50.775,50.775,1,0
+IROC.US,D,20231229,000000,50.82,50.82,50.82,50.82,76,0
+IROC.US,D,20240102,000000,50.7884,50.7884,50.7884,50.7884,1,0
+IROC.US,D,20240103,000000,50.815,50.815,50.815,50.815,2,0
+IROC.US,D,20240104,000000,50.815,50.815,50.815,50.815,1,0
+IROC.US,D,20240105,000000,50.7883,50.7883,50.7883,50.7883,1,0
+IROC.US,D,20240108,000000,50.9064,50.9064,50.9064,50.9064,43,0
+IROC.US,D,20240109,000000,50.81,50.9061,50.81,50.885,1535,0
+IROC.US,D,20240110,000000,50.895,50.895,50.895,50.895,3,0
+IROC.US,D,20240111,000000,51.05,51.05,51.0268,51.0268,102,0
+IROC.US,D,20240112,000000,50.98,51.06,50.98,51.06,713,0
+IROC.US,D,20240116,000000,50.9752,50.9752,50.9752,50.9752,101,0
+IROC.US,D,20240117,000000,50.9048,50.9048,50.8339,50.8339,100,0
+IROC.US,D,20240118,000000,50.7763,50.7763,50.7763,50.7763,20,0
+IROC.US,D,20240119,000000,50.6993,50.6993,50.6993,50.6993,2,0
+IROC.US,D,20240122,000000,50.6,50.6,50.5347,50.5347,100,0
+IROC.US,D,20240123,000000,50.4525,50.4525,50.4525,50.4525,1,0
+IROC.US,D,20240124,000000,50.3666,50.3666,50.3666,50.3666,1,0
+IROC.US,D,20240125,000000,50.5748,50.5748,50.5748,50.5748,2,0
+IROC.US,D,20240126,000000,50.545,50.545,50.545,50.545,2,0
+IROC.US,D,20240129,000000,50.7202,50.7202,50.7202,50.7202,2,0
+IROC.US,D,20240130,000000,50.7666,50.7666,50.7666,50.7666,1,0
+IROC.US,D,20240131,000000,50.9727,50.9727,50.9727,50.9727,2,0
+IROC.US,D,20240201,000000,51.163,51.163,51.163,51.163,1,0
+IROC.US,D,20240202,000000,50.9098,50.9098,50.9098,50.9098,27,0
+IROC.US,D,20240205,000000,50.7402,50.7402,50.7402,50.7402,1,0
+IROC.US,D,20240206,000000,50.8656,50.8656,50.8426,50.8426,201,0
+IROC.US,D,20240207,000000,50.81,50.9298,50.81,50.9298,3506,0
+IROC.US,D,20240208,000000,50.8299,50.8299,50.76,50.76,201,0
+IROC.US,D,20240209,000000,50.89,50.9,50.8544,50.9,1201,0
+IROC.US,D,20240212,000000,50.9498,50.9498,50.9498,50.9498,1,0
+IROC.US,D,20240213,000000,50.79,50.79,50.7349,50.7349,169,0
+IROC.US,D,20240214,000000,50.8958,50.8958,50.8958,50.8958,1,0
+IROC.US,D,20240215,000000,50.92,50.935,50.92,50.935,33950,0
+IROC.US,D,20240216,000000,50.87,50.9197,50.87,50.9197,147,0
+IROC.US,D,20240220,000000,50.8007,50.8007,50.8007,50.8007,57,0
+IROC.US,D,20240221,000000,50.8023,50.8023,50.8023,50.8023,1,0
+IROC.US,D,20240222,000000,50.8899,50.8991,50.8403,50.8403,966,0
+IROC.US,D,20240223,000000,50.9475,50.99,50.9475,50.95,445,0
+IROC.US,D,20240226,000000,50.8952,50.8952,50.8952,50.8952,5,0
+IROC.US,D,20240227,000000,50.9,50.9,50.9,50.9,3,0
+IROC.US,D,20240228,000000,51.05,51.05,50.9986,50.9986,300,0
+IROC.US,D,20240229,000000,51.13,51.13,51.0606,51.0606,468,0
+IROC.US,D,20240301,000000,51.15,51.15,51.078,51.078,238,0
+IROC.US,D,20240304,000000,51.0504,51.0504,51.045,51.0469,1000,0
+IROC.US,D,20240305,000000,51.2085,51.2085,51.2085,51.2085,2,0
+IROC.US,D,20240306,000000,51.1601,51.1601,51.1601,51.1601,98,0
+IROC.US,D,20240307,000000,51.3,51.3,51.24,51.24,300,0
+IROC.US,D,20240308,000000,51.32,51.33,51.28,51.28,701,0
+IROC.US,D,20240311,000000,51.31,51.31,51.1918,51.245,300,0
+IROC.US,D,20240312,000000,51.2134,51.2134,51.2134,51.2134,2,0
+IROC.US,D,20240313,000000,51.2949,51.2949,51.2949,51.2949,100,0
+IROC.US,D,20240314,000000,51.1321,51.21,51.1321,51.21,886,0
+IROC.US,D,20240315,000000,51.2055,51.2055,51.2055,51.2055,2,0
+IROC.US,D,20240318,000000,51.05,51.05,51.05,51.05,4,0
+IROC.US,D,20240319,000000,51.1098,51.1098,51.1098,51.1098,3,0
+IROC.US,D,20240320,000000,51.1274,51.1274,51.1274,51.1274,1,0
+IROC.US,D,20240321,000000,51.0849,51.0849,51.0849,51.0849,3,0
+IROC.US,D,20240322,000000,51.215,51.215,51.215,51.215,1,0
+IROC.US,D,20240325,000000,51.12,51.13,51.12,51.13,203,0
+IROC.US,D,20240326,000000,51.15,51.15,51.15,51.15,1,0
+IROC.US,D,20240327,000000,51.1237,51.1237,51.1237,51.1237,1,0
+IROC.US,D,20240328,000000,51.1596,51.1596,51.1596,51.1596,98,0
+IROC.US,D,20240401,000000,51.12,51.12,51.0802,51.0802,141,0
+IROC.US,D,20240402,000000,51,51,50.95,50.95,103,0
+IROC.US,D,20240403,000000,50.91,50.91,50.91,50.91,40,0
+IROC.US,D,20240404,000000,50.965,50.965,50.965,50.965,59,0
+IROC.US,D,20240405,000000,50.8555,50.8555,50.8555,50.8555,40,0
+IROC.US,D,20240408,000000,50.885,50.885,50.885,50.885,60,0
+IROC.US,D,20240409,000000,50.9585,50.9585,50.9585,50.9585,4,0
+IROC.US,D,20240410,000000,50.69,50.69,50.69,50.69,60,0
+IROC.US,D,20240411,000000,50.7323,50.7323,50.7323,50.7323,1,0
+IROC.US,D,20240412,000000,50.8475,50.8475,50.8475,50.8475,60,0
+IROC.US,D,20240415,000000,50.8166,50.8166,50.8166,50.8166,4,0
+IROC.US,D,20240416,000000,50.7502,50.7502,50.7502,50.7502,4,0
+IROC.US,D,20240417,000000,50.8488,50.8488,50.8488,50.8488,1,0
+IROC.US,D,20240418,000000,50.85,50.85,50.8125,50.83,296,0
+IROC.US,D,20240419,000000,50.8714,50.8714,50.8714,50.8714,1,0
+IROC.US,D,20240422,000000,50.72,50.72,50.72,50.72,14,0
+IROC.US,D,20240423,000000,50.7595,50.7595,50.7595,50.7595,65,0
+IROC.US,D,20240424,000000,50.81,50.81,50.74,50.7432,268,0
+IROC.US,D,20240425,000000,50.6568,50.6568,50.6568,50.6568,1,0
+IROC.US,D,20240426,000000,50.6857,50.6857,50.6857,50.6857,10,0
+IROC.US,D,20240429,000000,50.7315,50.7315,50.7315,50.7315,4,0
+IROC.US,D,20240430,000000,50.6957,50.6957,50.6957,50.6957,3,0
+IROC.US,D,20240501,000000,50.7756,50.7756,50.7756,50.7756,1,0
+IROC.US,D,20240502,000000,50.8156,50.8156,50.8156,50.8156,1,0
+IROC.US,D,20240503,000000,50.9417,50.9417,50.9417,50.9417,1,0
+IROC.US,D,20240506,000000,50.96,50.96,50.96,50.96,13,0
+IROC.US,D,20240507,000000,51.1,51.1,51.1,51.1,2,0
+IROC.US,D,20240508,000000,51.16,51.17,51.1165,51.1165,1001,0
+IROC.US,D,20240509,000000,51.145,51.145,51.145,51.145,1,0
+IROC.US,D,20240510,000000,51.125,51.125,51.125,51.125,6,0
+IROC.US,D,20240513,000000,51.19,51.19,51.1202,51.1202,110,0
+IROC.US,D,20240514,000000,51.18,51.18,51.18,51.18,3,0
+IROC.US,D,20240515,000000,51.3,51.3,51.3,51.3,2,0
+IROC.US,D,20240516,000000,51.22,51.22,51.22,51.22,2,0
+IROC.US,D,20240517,000000,51.25,51.25,51.16,51.16,197,0
+IROC.US,D,20240520,000000,50.96,50.96,50.96,50.96,1,0
+IROC.US,D,20240521,000000,50.93,50.93,50.93,50.93,43,0
+IROC.US,D,20240522,000000,50.875,50.875,50.875,50.875,2,0
+IROC.US,D,20240523,000000,50.83,50.83,50.7483,50.7483,197,0
+IROC.US,D,20240524,000000,50.74,50.74,50.74,50.74,11,0
+IROC.US,D,20240528,000000,50.7,50.7,50.7,50.7,9,0
+IROC.US,D,20240529,000000,50.67,50.67,50.595,50.595,201,0
+IROC.US,D,20240530,000000,50.61,50.61,50.61,50.61,1,0
+IROC.US,D,20240531,000000,50.6638,50.6638,50.6638,50.6638,101,0
+IROC.US,D,20240603,000000,50.7717,50.7717,50.7717,50.7717,1,0
+IROC.US,D,20240604,000000,50.8695,50.8695,50.8695,50.8695,44,0
+IROC.US,D,20240605,000000,51.0239,51.0239,51.0239,51.0239,98,0
+IROC.US,D,20240606,000000,51.11,51.11,51.11,51.11,1,0
+IROC.US,D,20240607,000000,50.925,50.925,50.925,50.925,80,0
+IROC.US,D,20240610,000000,50.95,50.95,50.95,50.95,4,0
+IROC.US,D,20240611,000000,51.04,51.04,51.04,51.04,5,0
+IROC.US,D,20240612,000000,51.2297,51.2297,51.2297,51.2297,4,0
+IROC.US,D,20240613,000000,51.3432,51.3432,51.3432,51.3432,1,0
+IROC.US,D,20240614,000000,51.37,51.37,51.37,51.37,1,0
+IROC.US,D,20240617,000000,51.27,51.27,51.27,51.27,1,0
+IROC.US,D,20240618,000000,51.29,51.3585,51.29,51.3585,252,0
+IROC.US,D,20240620,000000,51.2926,51.2926,51.2926,51.2926,2,0
+IROC.US,D,20240621,000000,51.3219,51.3219,51.3219,51.3219,4,0
+IROC.US,D,20240624,000000,51.1503,51.1503,51.1503,51.1503,2,0
+IROC.US,D,20240625,000000,51.155,51.155,51.155,51.155,2,0
+IROC.US,D,20240626,000000,51.04,51.04,51.04,51.04,2,0
+IROC.US,D,20240627,000000,51.0725,51.0725,51.0725,51.0725,2,0
+IROC.US,D,20240628,000000,51.13,51.13,51.0198,51.0198,170,0
+IROC.US,D,20240701,000000,50.92,50.92,50.92,50.92,6,0
+IROC.US,D,20240702,000000,51.005,51.005,51.005,51.005,1,0
+IROC.US,D,20240703,000000,51.1225,51.1225,51.1225,51.1225,2,0
+IROC.US,D,20240705,000000,51.111,51.2307,51.111,51.2307,199,0
+IROC.US,D,20240708,000000,51.1893,51.1893,51.1893,51.1893,3,0
+IROC.US,D,20240709,000000,51.1886,51.1886,51.1886,51.1886,2,0
+IROC.US,D,20240710,000000,51.205,51.205,51.205,51.205,16,0
+IROC.US,D,20240711,000000,51.32,51.32,51.32,51.32,2,0
+IROC.US,D,20240712,000000,51.3524,51.3524,51.3524,51.3524,2,0
+IROC.US,D,20240715,000000,51.34,51.35,51.275,51.275,234,0
+IROC.US,D,20240716,000000,51.38,51.38,51.38,51.38,1,0
+IROC.US,D,20240717,000000,51.375,51.375,51.375,51.375,1,0
+IROC.US,D,20240718,000000,51.3659,51.3659,51.3659,51.3659,15,0
+IROC.US,D,20240719,000000,51.335,51.335,51.335,51.335,8,0
+IROC.US,D,20240722,000000,51.16,51.16,51.16,51.16,131,0
+IROC.US,D,20240723,000000,51.185,51.185,51.185,51.185,2,0
+IROC.US,D,20240724,000000,51.1195,51.1195,51.1195,51.1195,1,0
+IROC.US,D,20240725,000000,51.175,51.175,51.175,51.175,2,0
+IROC.US,D,20240726,000000,51.24,51.24,51.24,51.24,11,0
+IROC.US,D,20240729,000000,51.2487,51.2487,51.2487,51.2487,22,0
+IROC.US,D,20240730,000000,51.225,51.225,51.225,51.225,2,0
+IROC.US,D,20240731,000000,51.3372,51.3372,51.3372,51.3372,2,0
+IROC.US,D,20240801,000000,51.4258,51.4258,51.4258,51.4258,1,0
+IROC.US,D,20240802,000000,51.6978,51.6978,51.6978,51.6978,2,0
+IROC.US,D,20240805,000000,51.6198,51.6198,51.6198,51.6198,5,0
+IROC.US,D,20240806,000000,51.58,51.58,51.58,51.58,1,0
+IROC.US,D,20240807,000000,51.4043,51.4043,51.4043,51.4043,3,0
+IROC.US,D,20240808,000000,51.27,51.33,51.27,51.33,102,0
+IROC.US,D,20240809,000000,51.36,51.36,51.36,51.36,2,0
+IROC.US,D,20240812,000000,51.412,51.412,51.412,51.412,200,0
+IROC.US,D,20240813,000000,51.5399,51.5399,51.495,51.495,201,0
+IROC.US,D,20240814,000000,51.5429,51.5429,51.5429,51.5429,23,0
+IROC.US,D,20240815,000000,51.4201,51.4201,51.4201,51.4201,2,0
+IROC.US,D,20240816,000000,51.4649,51.4649,51.4649,51.4649,3,0
+IROC.US,D,20240819,000000,51.3099,51.3099,51.3099,51.3099,13,0
+IROC.US,D,20240820,000000,51.3302,51.3302,51.3302,51.3302,2,0
+IROC.US,D,20240821,000000,51.3599,51.3599,51.3599,51.3599,2,0
+IROC.US,D,20240822,000000,51.2852,51.2852,51.2852,51.2852,4,0
+IROC.US,D,20240823,000000,51.465,51.465,51.465,51.465,11,0
+IROC.US,D,20240826,000000,51.393,51.393,51.393,51.393,9,0
+IROC.US,D,20240827,000000,51.37,51.37,51.3453,51.3453,212,0
+IROC.US,D,20240828,000000,51.32,51.32,51.32,51.32,102100,0
+IROC.US,D,20240829,000000,51.42,51.42,51.37,51.37,123,0
+IROC.US,D,20240830,000000,51.3748,51.3748,51.3748,51.3748,196,0
+IROC.US,D,20240903,000000,51.5,51.5,51.463,51.463,200,0
+IROC.US,D,20240904,000000,51.5599,51.5599,51.5599,51.5599,3,0
+IROC.US,D,20240905,000000,51.5899,51.5899,51.5899,51.5899,60,0
+IROC.US,D,20240906,000000,51.64,51.64,51.6389,51.6389,104,0
+IROC.US,D,20240909,000000,51.71,51.71,51.6349,51.6349,707,0
+IROC.US,D,20240910,000000,51.6851,51.6851,51.6851,51.6851,197,0
+IROC.US,D,20240911,000000,51.6798,51.6798,51.6798,51.6798,2,0
+IROC.US,D,20240912,000000,51.67,51.67,51.67,51.67,98,0
+IROC.US,D,20240913,000000,51.7502,51.7502,51.7502,51.7502,6,0
+IROC.US,D,20240916,000000,51.785,51.785,51.785,51.785,7,0
+IROC.US,D,20240917,000000,51.7602,51.7602,51.7602,51.7602,4,0
+IROC.US,D,20240918,000000,51.725,51.79,51.725,51.7575,1602,0
+IROC.US,D,20240919,000000,51.7701,51.7701,51.7701,51.7701,2,0
+IROC.US,D,20240920,000000,51.8049,51.8049,51.8049,51.8049,2,0
+IROC.US,D,20240923,000000,51.5861,51.63,51.5861,51.63,403,0
+IROC.US,D,20240924,000000,51.64,51.6451,51.64,51.6451,241,0
+IROC.US,D,20240925,000000,51.5701,51.6213,51.5701,51.6213,231,0
+IROC.US,D,20240926,000000,51.6601,51.6601,51.6601,51.6601,4,0
+IROC.US,D,20240927,000000,51.7952,51.7952,51.7952,51.7952,20,0
+IROC.US,D,20240930,000000,51.72,51.72,51.56,51.59,3144,0
+IROC.US,D,20241001,000000,51.8301,51.8301,51.8301,51.8301,18,0
+IROC.US,D,20241002,000000,51.845,51.845,51.845,51.845,1,0
+IROC.US,D,20241003,000000,51.807,51.807,51.807,51.807,3,0
+IROC.US,D,20241004,000000,51.6701,51.6701,51.6701,51.6701,2,0
+IROC.US,D,20241007,000000,51.6201,51.6201,51.6201,51.6201,31,0
+IROC.US,D,20241008,000000,51.6584,51.6584,51.6584,51.6584,5,0
+IROC.US,D,20241009,000000,51.59,51.59,51.59,51.59,30,0
+IROC.US,D,20241010,000000,51.6202,51.6202,51.6202,51.6202,4,0
+IROC.US,D,20241011,000000,51.6502,51.6502,51.6502,51.6502,1,0
+IROC.US,D,20241014,000000,51.6199,51.6199,51.555,51.5645,477,0
+IROC.US,D,20241015,000000,51.7099,51.7099,51.7099,51.7099,10,0
+IROC.US,D,20241016,000000,51.7352,51.7352,51.7352,51.7352,10,0
+IROC.US,D,20241017,000000,51.6851,51.6851,51.6851,51.6851,25,0
+IROC.US,D,20241018,000000,51.7149,51.7149,51.7149,51.7149,14,0
+IROC.US,D,20241021,000000,51.51,51.51,51.4052,51.4052,397,0
+IROC.US,D,20241022,000000,51.3357,51.3357,51.3357,51.3357,2,0
+IROC.US,D,20241023,000000,51.0389,51.0389,51.0389,51.0389,11,0
+IROC.US,D,20241024,000000,50.93,51.1,50.93,51.1,304,0
+IROC.US,D,20241025,000000,51.1542,51.1542,51.1542,51.1542,30,0
+IROC.US,D,20241028,000000,51.13,51.2799,51.13,51.22,1195,0
+IROC.US,D,20241029,000000,51.2035,51.2035,51.2035,51.2035,1,0
+IROC.US,D,20241030,000000,51.1645,51.23,51.1645,51.2099,257,0
+IROC.US,D,20241031,000000,51.205,51.205,51.205,51.205,1,0
+IROC.US,D,20241104,000000,51.24,51.3355,51.24,51.3355,493,0
+IROC.US,D,20241105,000000,51.3768,51.3768,51.3768,51.3768,1,0
+IROC.US,D,20241106,000000,50.9147,50.9147,50.9147,50.9147,6,0
+IROC.US,D,20241107,000000,51.0901,51.0901,51.0901,51.0901,2,0
+IROC.US,D,20241108,000000,51.3758,51.3758,51.3758,51.3758,12,0
+IROC.US,D,20241113,000000,51.3445,51.41,51.3147,51.3147,466,0
+IROC.US,D,20241114,000000,51.379,51.379,51.2701,51.2701,353,0
+IROC.US,D,20241115,000000,51.2989,51.38,51.2989,51.38,776,0
+IROC.US,D,20241119,000000,51.3,51.318,51.245,51.31,3072,0
+IROC.US,D,20241120,000000,51.28,51.28,51.27,51.27,1369,0
+IROC.US,D,20241121,000000,51.26,51.26,51.21,51.215,1547,0
+IROC.US,D,20241122,000000,51.26,51.275,51.26,51.275,2427,0
+IROC.US,D,20241125,000000,51.4385,51.49,51.4226,51.4226,1473,0
+IROC.US,D,20241127,000000,51.4979,51.4979,51.465,51.465,333,0
+IROC.US,D,20241202,000000,51.629,51.629,51.59,51.59,608,0
+IROC.US,D,20241206,000000,51.6493,51.6493,51.6143,51.64,1502,0
+IROC.US,D,20241209,000000,51.65,51.9,51.595,51.595,4763,0
+IROC.US,D,20241210,000000,51.62,51.62,51.5743,51.5743,116,0
+IROC.US,D,20241211,000000,51.61,51.67,51.5049,51.5049,3203,0
+IROC.US,D,20241230,000000,51.121,51.121,51.0389,51.0903,329,0
+IROC.US,D,20250116,000000,51.0153,51.032,51.0153,51.032,239,0
+IROC.US,D,20250117,000000,51.105,51.1499,51.105,51.1499,212,0
+IROC.US,D,20250122,000000,51.065,51.1299,51.0648,51.0648,351,0
+IROC.US,D,20250123,000000,51.083,51.083,51.0048,51.0048,183,0
+IROC.US,D,20250127,000000,51.2068,51.2199,51.2068,51.2199,309,0
+IROC.US,D,20250129,000000,51.18,51.18,51.1252,51.1252,1078,0
+IROC.US,D,20250203,000000,51.27,51.27,51.27,51.27,331,0
+IROC.US,D,20250204,000000,51.31,51.31,51.3048,51.3048,829,0
+IROC.US,D,20250205,000000,51.4482,51.4482,51.3948,51.3948,251,0
+IROC.US,D,20250206,000000,51.46,51.46,51.4048,51.4048,672,0
+IROC.US,D,20250207,000000,51.42,51.42,51.3601,51.3601,293,0
+IROC.US,D,20250211,000000,51.41,51.41,51.3349,51.3349,609,0
+IROC.US,D,20250212,000000,51.2,51.24,51.1645,51.1652,706,0
+IROC.US,D,20250213,000000,51.4,51.4,51.3348,51.3348,931,0
+IROC.US,D,20250218,000000,51.41,51.41,51.2949,51.2949,161,0
+IROC.US,D,20250220,000000,51.415,51.48,51.3671,51.4151,887,0
+IROC.US,D,20250221,000000,51.5,51.545,51.4981,51.5419,734,0
+IROC.US,D,20250225,000000,51.47,51.5398,51.47,51.5398,558,0
+IROC.US,D,20250311,000000,51.42,51.42,51.3449,51.3449,100,0
+IROC.US,D,20250313,000000,51.27,51.27,51.2148,51.2148,503,0
+IROC.US,D,20250317,000000,51.21,51.2349,51.21,51.2349,108,0
+IROC.US,D,20250401,000000,51.1,51.13,51.1,51.13,2336,0
+IROC.US,D,20250404,000000,51.15,51.1876,51.1403,51.1403,634,0
+IROC.US,D,20250407,000000,50.525,50.525,49.71,50.458,437,0
+IROC.US,D,20250408,000000,49.9,49.9,49.8148,49.8148,813,0
+IROC.US,D,20250409,000000,49.83,49.8961,49.12,49.8961,792,0
+IROC.US,D,20250410,000000,50.55,50.55,49.9645,49.9645,1635,0
+IROC.US,D,20250411,000000,49.67,49.67,49.12,49.6048,1737,0
+IROC.US,D,20250417,000000,50.075,50.075,50.0552,50.0552,313,0
+IROC.US,D,20250421,000000,49.64,49.64,49.6067,49.6067,229,0
+IROC.US,D,20250425,000000,49.94,50.035,49.94,50.035,441,0
+IROC.US,D,20250429,000000,50.13,50.1798,50.0237,50.1798,2585,0
+IROC.US,D,20250502,000000,50.22,50.22,50.2198,50.2198,657,0
+IROC.US,D,20250507,000000,50.3294,50.33,50.2153,50.2949,653,0
+IROC.US,D,20250515,000000,50.4598,50.4598,50.31,50.31,2099,0
+IROC.US,D,20250516,000000,50.449,50.449,50.38,50.3926,1728,0
+IROC.US,D,20250520,000000,50.14,50.14,50.0698,50.0698,1003,0
+IROC.US,D,20250521,000000,50.03,50.22,49.8647,49.8647,4494,0
+IROC.US,D,20250522,000000,49.8994,49.8994,49.8994,49.8994,478,0
+IROC.US,D,20250523,000000,49.8801,49.9448,49.8801,49.9448,275,0
+IROC.US,D,20250527,000000,50.11,50.24,50.0658,50.24,2448,0
+IROC.US,D,20250528,000000,50.09,50.1151,50.09,50.1151,542,0
+IROC.US,D,20250529,000000,50.1894,50.19,50.125,50.125,2637,0
+IROC.US,D,20250530,000000,50.0807,50.0952,50.0807,50.0952,677,0
+IROC.US,D,20250602,000000,50.03,50.05,49.9699,49.9699,7338,0
+IROC.US,D,20250604,000000,50.13,50.14,50.095,50.095,238,0
+IROC.US,D,20250606,000000,50.07,50.07,49.9899,49.9899,360,0
+IROC.US,D,20250610,000000,50.1114,50.16,50.075,50.075,1283,0
+IROC.US,D,20250613,000000,50.2208,50.2208,50.1949,50.1949,306,0
+IROC.US,D,20250616,000000,50.23,50.23,50.1707,50.1751,847,0
+IROC.US,D,20250617,000000,50.31,50.31,50.2749,50.2749,202,0
+IROC.US,D,20250620,000000,50.27,50.3,50.27,50.3,1164,0
+IROC.US,D,20250624,000000,50.1,50.1299,50.1,50.1299,117,0
+IROC.US,D,20250630,000000,50.25,50.25,50.2412,50.2412,1028,0
+IROC.US,D,20250701,000000,50.25,50.25,50.1999,50.1999,254,0
+IROC.US,D,20250702,000000,50.11,50.1801,50.11,50.1801,662,0
+IROC.US,D,20250703,000000,50.2199,50.2199,50.16,50.172,1996,0
+IROC.US,D,20250707,000000,50.1033,50.1651,50.1,50.1651,1253,0
+IROC.US,D,20250709,000000,50.21,50.23,50.1601,50.1601,343,0
+IROC.US,D,20250710,000000,50.23,50.23,50.16,50.17,738,0
+IROC.US,D,20250711,000000,50.0931,50.0931,49.9,49.93,2914,0
+IROC.US,D,20250714,000000,49.93,49.969,49.835,49.8749,711,0
+IROC.US,D,20250715,000000,49.85,50,49.8048,49.8048,9623,0
+IROC.US,D,20250716,000000,49.81,49.81,49.64,49.705,331,0
+IROC.US,D,20250717,000000,49.63,49.63,49.51,49.51,1277,0
+IROC.US,D,20250718,000000,49.425,49.57,49.37,49.425,975,0
+IROC.US,D,20250721,000000,49.3113,49.44,49.3113,49.3589,615,0
+IROC.US,D,20250722,000000,49.4,49.4,49.29,49.3252,517,0
+IROC.US,D,20250724,000000,49.35,49.35,49.3,49.3,423,0
+IROC.US,D,20250725,000000,49.37,49.4,49.27,49.35,2609,0
+IROC.US,D,20250728,000000,49.39,49.39,49.28,49.33,955,0
+IROC.US,D,20250729,000000,49.4461,49.4461,49.4351,49.4351,3157,0
+IROC.US,D,20250730,000000,49.32,49.389,49.32,49.389,347,0
+IROC.US,D,20250731,000000,49.4596,49.4649,49.4596,49.4649,215,0
+IROC.US,D,20250801,000000,49.71,49.79,49.555,49.79,2012,0
+IROC.US,D,20250804,000000,49.8499,49.8499,49.7,49.7732,570,0
+IROC.US,D,20250805,000000,49.79,49.815,49.71,49.7851,4295,0
+IROC.US,D,20250806,000000,49.6925,50.02,49.66,49.77,30740,0
+IROC.US,D,20250807,000000,49.81,49.83,49.7151,49.7151,440,0
+IROC.US,D,20250808,000000,49.7,49.75,49.69,49.69,649,0
+IROC.US,D,20250811,000000,49.69,49.88,49.68,49.85,9470,0
+IROC.US,D,20250812,000000,49.68,49.88,49.68,49.88,13299,0
+IROC.US,D,20250813,000000,49.8058,49.8058,49.8,49.8,450,0
+IROC.US,D,20250814,000000,49.82,49.82,49.67,49.67,609,0
+IROC.US,D,20250815,000000,49.6655,49.76,49.6655,49.6951,895,0
+IROC.US,D,20250818,000000,49.42,49.54,49.42,49.54,2659,0
+IROC.US,D,20250819,000000,49.539,49.539,49.4851,49.4851,363,0
+IROC.US,D,20250820,000000,49.4525,49.4801,49.4525,49.4801,419,0
+IROC.US,D,20250822,000000,49.6787,49.7199,49.57,49.64,667,0
+IROC.US,D,20250825,000000,49.59,49.6049,49.55,49.6049,5599,0
+IROC.US,D,20250826,000000,49.65,49.65,49.605,49.625,350,0
+IROC.US,D,20250827,000000,49.6299,49.65,49.6,49.64,418,0
+IROC.US,D,20250828,000000,49.595,49.67,49.595,49.655,20986,0
+IROC.US,D,20250829,000000,49.67,49.73,49.67,49.6838,1214,0
+IROC.US,D,20250902,000000,49.65,49.65,49.5525,49.565,495,0
+IROC.US,D,20250903,000000,49.76,49.76,49.7151,49.7151,229,0
+IROC.US,D,20250904,000000,49.85,49.85,49.85,49.85,207,0
+IROC.US,D,20250905,000000,50.15,50.205,50.13,50.205,454,0
+IROC.US,D,20250908,000000,50.38,50.425,50.38,50.425,195,0
+IROC.US,D,20250909,000000,50.505,50.505,50.415,50.415,207,0
+IROC.US,D,20250910,000000,50.58,50.69,50.58,50.5999,5565,0
+IROC.US,D,20250911,000000,50.74,50.74,50.685,50.71,431,0
+IROC.US,D,20250912,000000,50.74,50.78,50.675,50.78,1319,0
+IROC.US,D,20250916,000000,50.81,50.8588,50.8001,50.8001,1413,0
+IROC.US,D,20250917,000000,50.86,50.86,50.8,50.8,116708,0
+IROC.US,D,20250918,000000,50.734,50.795,50.734,50.795,118511,0
+IROC.US,D,20250919,000000,50.82,50.82,50.81,50.81,2380,0
+IROC.US,D,20250922,000000,50.66,50.66,50.5764,50.6149,38123,0
+IROC.US,D,20250923,000000,50.5955,50.67,50.5355,50.67,42730,0
+IROC.US,D,20250924,000000,50.58,50.62,50.5601,50.5601,38804,0
+IROC.US,D,20250925,000000,50.507,50.57,50.507,50.54,38659,0
+IROC.US,D,20250926,000000,50.54,50.575,50.54,50.575,39778,0
+IROC.US,D,20250929,000000,50.6045,50.625,50.56,50.58,2247,0
+IROC.US,D,20251001,000000,50.7391,50.7391,50.635,50.6438,47411,0
+IROC.US,D,20251002,000000,50.6,50.615,50.6,50.615,336,0
+IROC.US,D,20251003,000000,50.62,50.62,50.58,50.615,40772,0
+IROC.US,D,20251006,000000,50.61,50.68,50.61,50.62,40239,0
+IROC.US,D,20251007,000000,50.71,50.71,50.59,50.655,40635,0
+IROC.US,D,20251008,000000,50.66,50.66,50.57,50.62,38744,0
+IROC.US,D,20251009,000000,50.63,50.65,50.595,50.65,38695,0
+IROC.US,D,20251010,000000,50.77,50.77,50.6885,50.7338,40843,0
+IROC.US,D,20251013,000000,50.74,50.809,50.74,50.809,1799,0
+IROC.US,D,20251014,000000,50.785,50.795,50.785,50.795,514,0
+IROC.US,D,20251015,000000,50.83,50.87,50.83,50.83,39061,0
+IROC.US,D,20251016,000000,50.88,51.05,50.88,50.93,40249,0
+IROC.US,D,20251017,000000,50.86,50.91,50.86,50.895,39917,0
+IROC.US,D,20251020,000000,50.75,50.82,50.74,50.74,41147,0
+IROC.US,D,20251021,000000,50.82,50.83,50.775,50.775,39265,0
+IROC.US,D,20251022,000000,50.81,50.812,50.805,50.81,38761,0
+IROC.US,D,20251023,000000,50.81,50.85,50.805,50.805,42133,0
+IROC.US,D,20251024,000000,50.83,50.8353,50.825,50.83,39650,0
+IROC.US,D,20251027,000000,50.81,50.86,50.81,50.86,38462,0
+IROC.US,D,20251028,000000,50.92,50.92,50.86,50.86,363,0
+IROC.US,D,20251029,000000,50.9,50.9,50.795,50.795,251,0
+IROC.US,D,20251030,000000,50.84,51.17,50.84,50.93,4097,0
+IROC.US,D,20251031,000000,50.814,50.88,50.814,50.8409,614,0
+IROC.US,D,20251103,000000,50.86,50.86,50.805,50.805,297,0
+IROC.US,D,20251104,000000,50.8416,50.89,50.8416,50.885,611,0
+IROC.US,D,20251105,000000,50.8,50.85,50.8,50.815,1135,0
+IROC.US,D,20251106,000000,50.8001,50.9,50.8001,50.875,1365,0
+IROC.US,D,20251107,000000,50.949,50.949,50.86,50.86,1029,0
+IROC.US,D,20251110,000000,50.919,51.02,50.919,50.92,4066,0
+IROC.US,D,20251112,000000,50.99,50.99,50.945,50.945,765,0
+IROC.US,D,20251113,000000,50.865,50.96,50.865,50.8895,2318,0
+IROC.US,D,20251114,000000,50.876,50.912,50.845,50.85,2812,0
+IROC.US,D,20251117,000000,50.9,50.9,50.8811,50.8811,739,0
+IROC.US,D,20251118,000000,50.95,50.97,50.93,50.95,1232,0
+IROC.US,D,20251119,000000,50.9088,50.955,50.895,50.895,815,0
+IROC.US,D,20251120,000000,50.915,50.92,50.9119,50.915,653,0
+IROC.US,D,20251121,000000,51,51.02,50.95,50.9798,2765,0
+IROC.US,D,20251124,000000,50.82,50.97,50.7992,50.93,3652,0
+IROC.US,D,20251125,000000,50.81,50.83,50.727,50.7905,593,0
+IROC.US,D,20251126,000000,50.86,50.8674,50.86,50.8674,514,0
+IROC.US,D,20251201,000000,50.76,50.9199,50.7317,50.755,3536,0
+IROC.US,D,20251202,000000,50.7,50.7328,50.7,50.7003,387,0
+IROC.US,D,20251204,000000,50.69,50.9,50.6899,50.7102,49267,0
+IROC.US,D,20251205,000000,50.67,50.71,50.6385,50.6658,40503,0
+IROC.US,D,20251208,000000,50.67,50.79,50.645,50.6749,51614,0
+IROC.US,D,20251209,000000,50.67,50.79,50.6648,50.6648,41637,0
+IROC.US,D,20251210,000000,50.68,50.6951,50.68,50.6951,40083,0
+IROC.US,D,20251211,000000,50.7999,50.7999,50.7302,50.7302,41593,0
+IROC.US,D,20251212,000000,50.74,50.74,50.705,50.705,41324,0
+IROC.US,D,20251215,000000,50.73,50.76,50.72,50.725,43562,0
+IROC.US,D,20251216,000000,50.69,50.755,50.69,50.755,41423,0
+IROC.US,D,20251217,000000,50.829,50.829,50.76,50.77,41304,0
+IROC.US,D,20251218,000000,50.8,50.8134,50.75,50.785,41812,0
+IROC.US,D,20251222,000000,50.65,50.68,50.61,50.68,41759,0
+IROC.US,D,20251223,000000,50.6,50.6,50.595,50.595,40319,0
+IROC.US,D,20251224,000000,50.61,50.66,50.61,50.66,40801,0
+IROC.US,D,20251226,000000,50.66,50.66,50.635,50.635,40237,0
+IROC.US,D,20251229,000000,50.65,50.689,50.65,50.675,762,0
+IROC.US,D,20251230,000000,50.72,50.8155,50.68,50.69,14354,0
+IROC.US,D,20251231,000000,50.7492,50.7492,50.6746,50.6898,756,0
+IROC.US,D,20260105,000000,50.83,50.83,50.78,50.7882,3861,0
+IROC.US,D,20260106,000000,50.83,50.84,50.7552,50.795,1139,0
+IROC.US,D,20260107,000000,50.93,50.959,50.83,50.8941,5289,0
+IROC.US,D,20260108,000000,50.91,50.91,50.865,50.865,386,0
+IROC.US,D,20260109,000000,50.92,50.94,50.89,50.92,2184,0
+IROC.US,D,20260112,000000,50.83,50.98,50.83,50.935,2705,0
+IROC.US,D,20260113,000000,50.89,50.96,50.81,50.94,11433,0
+IROC.US,D,20260114,000000,50.97,51.02,50.955,50.955,1244,0
+IROC.US,D,20260115,000000,50.9,51,50.9,50.9545,4457,0
+IROC.US,D,20260116,000000,50.9452,51.02,50.89,50.9158,4499,0
+IROC.US,D,20260120,000000,50.58,50.78,50.57,50.57,4228,0
+IROC.US,D,20260121,000000,50.41,50.605,50.41,50.605,1902,0
+IROC.US,D,20260122,000000,50.5,50.64,50.5,50.5918,1106,0
+IROC.US,D,20260123,000000,50.6699,50.67,50.615,50.6599,2517,0
+IROC.US,D,20260126,000000,50.6248,50.69,50.58,50.69,5472,0
+IROC.US,D,20260127,000000,50.685,50.6851,50.685,50.6851,405,0
+IROC.US,D,20260128,000000,50.65,50.71,50.645,50.6929,587,0
+IROC.US,D,20260129,000000,50.75,50.75,50.705,50.705,2348,0
+IROC.US,D,20260130,000000,50.71,50.7447,50.71,50.7447,652,0
+IROC.US,D,20260202,000000,50.78,51.03,50.78,50.89,18294,0
+IROC.US,D,20260203,000000,50.8199,50.86,50.755,50.815,4231,0
+IROC.US,D,20260204,000000,50.815,50.94,50.815,50.935,3591,0
+IROC.US,D,20260205,000000,50.94,50.98,50.94,50.95,1110,0
+IROC.US,D,20260206,000000,50.85,51.03,50.85,50.9355,4156,0
+IROC.US,D,20260209,000000,50.97,51.05,50.8975,50.9999,2170,0
+IROC.US,D,20260210,000000,51.11,51.18,51.095,51.14,3511,0
+IROC.US,D,20260211,000000,51.01,51.06,51.005,51.03,4782,0
+IROC.US,D,20260212,000000,51.1,51.2499,51.05,51.1051,2190,0
+IROC.US,D,20260213,000000,51.24,51.38,51.12,51.2297,8738,0
+IROC.US,D,20260217,000000,51.27,51.44,51.255,51.4,7582,0
+IROC.US,D,20260218,000000,51.32,51.4499,51.315,51.41,22452,0
diff --git a/daily/us/nyse stocks/1/jetd.us.txt b/daily/us/nyse stocks/1/jetd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b418e6b8cf3b1878c864ede6135974a3d9bceb3
--- /dev/null
+++ b/daily/us/nyse stocks/1/jetd.us.txt	
@@ -0,0 +1,660 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JETD.US,D,20230630,000000,22.38,22.615,21.8368,21.8368,67852,0
+JETD.US,D,20230703,000000,21.9965,22.0011,21.4919,21.5511,9250,0
+JETD.US,D,20230705,000000,22.07,22.0722,21.4266,21.4266,1455,0
+JETD.US,D,20230706,000000,21.87,22.49,21.87,22.268,2015,0
+JETD.US,D,20230707,000000,21.3,21.66,21.24,21.66,4592,0
+JETD.US,D,20230710,000000,21.66,21.66,20.88,20.89,12208,0
+JETD.US,D,20230711,000000,20.31,20.31,20.1507,20.1507,315,0
+JETD.US,D,20230712,000000,19.9832,20.5066,19.95,20.5066,36476,0
+JETD.US,D,20230713,000000,20.75,20.8993,20.56,20.8993,820,0
+JETD.US,D,20230714,000000,21.1,21.8668,21.1,21.84,2725,0
+JETD.US,D,20230717,000000,21.69,21.8879,21.69,21.8879,200,0
+JETD.US,D,20230718,000000,21.16,21.51,21.15,21.1736,960,0
+JETD.US,D,20230719,000000,21.12,21.12,21.12,21.12,1,0
+JETD.US,D,20230720,000000,20.9536,20.9536,20.9536,20.9536,1,0
+JETD.US,D,20230721,000000,20.65,21.01,20.6499,20.9698,54341,0
+JETD.US,D,20230724,000000,21.45,21.45,21.1,21.3029,1200,0
+JETD.US,D,20230725,000000,22.51,23.1501,22.3976,22.3976,30563,0
+JETD.US,D,20230726,000000,21.96,22.1,21.6974,21.6974,2988,0
+JETD.US,D,20230727,000000,22.7705,22.7705,22.7705,22.7705,116,0
+JETD.US,D,20230728,000000,22.07,22.12,21.99,22.0101,18123,0
+JETD.US,D,20230731,000000,21.95,22.04,21.95,21.9854,4224,0
+JETD.US,D,20230801,000000,22.63,22.6418,22.63,22.6418,692,0
+JETD.US,D,20230802,000000,23.5481,23.5481,23.5481,23.5481,1,0
+JETD.US,D,20230803,000000,24.03,24.1838,24.03,24.1838,586,0
+JETD.US,D,20230804,000000,24.2833,24.2833,24.2833,24.2833,102,0
+JETD.US,D,20230807,000000,23.57,23.6,23.4205,23.4205,289,0
+JETD.US,D,20230808,000000,23.47,23.51,23.05,23.1247,46401,0
+JETD.US,D,20230809,000000,23.32,23.79,23.3,23.7413,1343,0
+JETD.US,D,20230810,000000,23.68,23.72,23.68,23.686,424,0
+JETD.US,D,20230811,000000,23.86,24.093,23.86,24.093,400,0
+JETD.US,D,20230814,000000,24.08,24.08,24.0255,24.0255,202,0
+JETD.US,D,20230815,000000,24.84,25.092,24.84,25.092,59788,0
+JETD.US,D,20230816,000000,24.9684,25.6013,24.9684,25.6013,498,0
+JETD.US,D,20230817,000000,26.43,26.5336,26.43,26.5336,193,0
+JETD.US,D,20230818,000000,26.5651,26.5651,26.5651,26.5651,145,0
+JETD.US,D,20230821,000000,26.5547,26.5547,26.5547,26.5547,78,0
+JETD.US,D,20230822,000000,26.96,26.96,26.9307,26.9307,311,0
+JETD.US,D,20230823,000000,26.395,26.395,26.395,26.395,77,0
+JETD.US,D,20230824,000000,27.5533,27.5533,27.5533,27.5533,1,0
+JETD.US,D,20230825,000000,27.7399,28.41,27.23,27.395,1896,0
+JETD.US,D,20230828,000000,26.83,26.83,26.69,26.69,864,0
+JETD.US,D,20230829,000000,25.74,25.7401,25.59,25.71,1427,0
+JETD.US,D,20230830,000000,25.846,25.8611,25.846,25.8611,100,0
+JETD.US,D,20230831,000000,26.3432,26.3432,26.3432,26.3432,1,0
+JETD.US,D,20230901,000000,26.559,26.559,26.559,26.559,1,0
+JETD.US,D,20230905,000000,28.05,28.05,27.89,27.89,524,0
+JETD.US,D,20230906,000000,28.72,28.7353,28.58,28.7353,1223,0
+JETD.US,D,20230907,000000,29.4477,29.4477,29.4477,29.4477,74,0
+JETD.US,D,20230908,000000,29.99,30.18,29.99,30.0554,353,0
+JETD.US,D,20230911,000000,30.2529,30.2529,30.2529,30.2529,14,0
+JETD.US,D,20230912,000000,30.26,30.5514,30.26,30.5514,343,0
+JETD.US,D,20230913,000000,31.89,31.89,31.7326,31.7326,901,0
+JETD.US,D,20230914,000000,31.29,31.45,31.1527,31.1527,546,0
+JETD.US,D,20230915,000000,31.0219,31.0219,31.0219,31.0219,18,0
+JETD.US,D,20230918,000000,32.1298,32.1298,32.1298,32.1298,53,0
+JETD.US,D,20230919,000000,32.0025,32.0025,32.0025,32.0025,46,0
+JETD.US,D,20230920,000000,32.6824,32.6824,32.6824,32.6824,112,0
+JETD.US,D,20230921,000000,32.8001,33.4927,32.8001,33.4927,198,0
+JETD.US,D,20230922,000000,34.24,34.6961,33.9,34.6961,755,0
+JETD.US,D,20230925,000000,34.8565,34.8565,34.526,34.526,936,0
+JETD.US,D,20230926,000000,34.59,35.9162,34.59,35.9162,179,0
+JETD.US,D,20230927,000000,35.48,35.8329,35.48,35.8329,229,0
+JETD.US,D,20230928,000000,34.48,35.1103,34.17,35.1103,1786,0
+JETD.US,D,20230929,000000,34.7,35.71,34.7,35.4621,778,0
+JETD.US,D,20231002,000000,36.52,36.5201,36.4438,36.4438,521,0
+JETD.US,D,20231003,000000,37.1899,38.28,37.1899,38.28,1185,0
+JETD.US,D,20231004,000000,36.83,37.0525,36.83,37.0525,894,0
+JETD.US,D,20231005,000000,37.3637,37.3637,37.3637,37.3637,48,0
+JETD.US,D,20231006,000000,38.2,38.2,35.94,36.4781,1141,0
+JETD.US,D,20231009,000000,37.2,37.5263,37.1907,37.1907,519,0
+JETD.US,D,20231010,000000,36.2683,36.2683,36.2683,36.2683,167,0
+JETD.US,D,20231011,000000,35.7467,35.7467,35.6992,35.6992,401,0
+JETD.US,D,20231012,000000,36.36,37.5434,36.36,37.5434,2349,0
+JETD.US,D,20231013,000000,39.38,39.38,39.28,39.3022,763,0
+JETD.US,D,20231016,000000,37.89,37.89,37.8632,37.8632,275,0
+JETD.US,D,20231017,000000,37.85,37.85,37.6879,37.6879,305,0
+JETD.US,D,20231018,000000,40.6832,40.6832,40.6832,40.6832,175,0
+JETD.US,D,20231019,000000,39.55,41.4528,39.55,41.4528,1777,0
+JETD.US,D,20231020,000000,42.2,42.9602,42.19,42.9602,3960,0
+JETD.US,D,20231023,000000,42.15,43.0685,41.74,43.0685,3720,0
+JETD.US,D,20231024,000000,41.36,41.4122,41.34,41.4122,940,0
+JETD.US,D,20231025,000000,42.1,43.1994,42.07,43.1994,991,0
+JETD.US,D,20231026,000000,44.22,44.3024,44.22,44.3024,1148,0
+JETD.US,D,20231027,000000,46.49,46.49,46.4291,46.4291,1784,0
+JETD.US,D,20231030,000000,45,45.17,43.75,43.7954,1665,0
+JETD.US,D,20231031,000000,44.23,44.23,43.2635,43.2635,1139,0
+JETD.US,D,20231101,000000,43.23,43.23,42.7,43.2043,869,0
+JETD.US,D,20231102,000000,41.09,41.25,40.8147,40.8147,2206,0
+JETD.US,D,20231103,000000,38.1189,38.1189,37.76,38.0771,1118,0
+JETD.US,D,20231106,000000,39.22,39.2419,39.045,39.045,718,0
+JETD.US,D,20231107,000000,38.66,38.8341,38.66,38.8341,392,0
+JETD.US,D,20231108,000000,37.7622,37.7622,37.7622,37.7622,114,0
+JETD.US,D,20231109,000000,39.2337,39.2337,39.2337,39.2337,169,0
+JETD.US,D,20231110,000000,38.0949,38.0949,38.0949,38.0949,187,0
+JETD.US,D,20231113,000000,37.5844,37.5844,37.5844,37.5844,121,0
+JETD.US,D,20231114,000000,34.3301,34.5275,34.27,34.5275,537,0
+JETD.US,D,20231115,000000,33.3902,33.3902,33.3902,33.3902,139,0
+JETD.US,D,20231116,000000,33.4,33.97,33.4,33.97,235,0
+JETD.US,D,20231117,000000,33.3636,33.3636,33.3636,33.3636,5,0
+JETD.US,D,20231120,000000,32.4055,32.4055,32.4055,32.4055,10,0
+JETD.US,D,20231121,000000,33.2169,33.2169,33.2169,33.2169,3,0
+JETD.US,D,20231122,000000,32.5894,32.5894,32.5894,32.5894,52,0
+JETD.US,D,20231124,000000,32.06,32.37,32.06,32.2789,1099,0
+JETD.US,D,20231127,000000,33.2,33.2,33.094,33.094,105,0
+JETD.US,D,20231128,000000,32.6055,32.6055,32.6055,32.6055,125,0
+JETD.US,D,20231129,000000,31.9253,31.9253,31.9253,31.9253,81,0
+JETD.US,D,20231130,000000,31.96,31.96,30.8434,30.8434,626,0
+JETD.US,D,20231201,000000,29.09,29.09,28.8906,28.8906,546,0
+JETD.US,D,20231204,000000,28.65,28.67,28.4,28.4,359,0
+JETD.US,D,20231205,000000,29.2726,29.2726,29.2726,29.2726,15,0
+JETD.US,D,20231206,000000,27.6,28.1444,27.6,28.1444,2313,0
+JETD.US,D,20231207,000000,27.0256,27.0256,27.0256,27.0256,22,0
+JETD.US,D,20231208,000000,26.8572,26.8572,26.8572,26.8572,37,0
+JETD.US,D,20231211,000000,26.653,26.653,26.653,26.653,151,0
+JETD.US,D,20231212,000000,25.8612,25.8612,25.8612,25.8612,3,0
+JETD.US,D,20231213,000000,26.05,26.05,25.417,25.417,476,0
+JETD.US,D,20231214,000000,24.1519,24.1519,24.1519,24.1519,181,0
+JETD.US,D,20231215,000000,24.2,24.2,24.0319,24.0319,500,0
+JETD.US,D,20231218,000000,24.4477,24.4477,24.4477,24.4477,130,0
+JETD.US,D,20231219,000000,23.9775,23.9775,23.9775,23.9775,71,0
+JETD.US,D,20231220,000000,25.8136,25.8136,25.8136,25.8136,229,0
+JETD.US,D,20231221,000000,25.07,25.07,24.6988,24.6988,1136,0
+JETD.US,D,20231222,000000,24.33,24.4972,24.2895,24.4972,968,0
+JETD.US,D,20231226,000000,24.48,24.48,24.43,24.4302,708,0
+JETD.US,D,20231227,000000,24.3714,24.762,24.3714,24.6235,1731,0
+JETD.US,D,20231228,000000,24.7,24.73,24.45,24.4804,3060,0
+JETD.US,D,20231229,000000,24.8,24.9416,24.8,24.9416,453,0
+JETD.US,D,20240102,000000,25.44,25.6601,25.36,25.6535,1631,0
+JETD.US,D,20240103,000000,27.05,27.3778,26.905,27.3778,578,0
+JETD.US,D,20240104,000000,27.05,27.05,26.51,26.8806,1052,0
+JETD.US,D,20240105,000000,25.7,25.7,25.6908,25.6908,619,0
+JETD.US,D,20240108,000000,25.95,26.02,25.1093,25.1093,5177,0
+JETD.US,D,20240109,000000,25.4351,25.4351,25.4351,25.4351,61,0
+JETD.US,D,20240110,000000,25.1874,25.1874,25.1874,25.1874,92,0
+JETD.US,D,20240111,000000,25.3014,25.3014,25.3014,25.3014,10,0
+JETD.US,D,20240112,000000,27.31,27.6124,27.27,27.6124,773,0
+JETD.US,D,20240116,000000,29.3895,30.44,29.3664,29.6961,2445,0
+JETD.US,D,20240117,000000,29.91,30.9009,29.91,30.6695,1843,0
+JETD.US,D,20240118,000000,29.95,29.95,28.3638,28.3638,1188,0
+JETD.US,D,20240119,000000,28.9699,29.449,28.4442,28.4442,1662,0
+JETD.US,D,20240122,000000,27.7001,28.0079,27.26,28.0079,2060,0
+JETD.US,D,20240123,000000,26.2096,26.7045,26.2096,26.7045,231,0
+JETD.US,D,20240124,000000,26.7797,26.7797,26.7797,26.7797,58,0
+JETD.US,D,20240125,000000,25.84,25.84,25.1164,25.1164,573,0
+JETD.US,D,20240126,000000,25.4986,25.4986,25.4986,25.4986,150,0
+JETD.US,D,20240129,000000,25.65,25.9,25.65,25.7758,1606,0
+JETD.US,D,20240130,000000,26.4732,26.6196,26.4732,26.6196,1804,0
+JETD.US,D,20240131,000000,27.05,27.0806,27.04,27.0806,1034,0
+JETD.US,D,20240201,000000,26.7165,26.7165,26.7165,26.7165,15,0
+JETD.US,D,20240202,000000,26.4482,26.4482,26.4482,26.4482,372,0
+JETD.US,D,20240205,000000,27.35,27.5281,27.33,27.5281,1119,0
+JETD.US,D,20240206,000000,25.88,25.88,25.7691,25.7691,319,0
+JETD.US,D,20240207,000000,25.5,25.74,25.5,25.6466,1463,0
+JETD.US,D,20240208,000000,25.75,25.75,25.3892,25.3892,473,0
+JETD.US,D,20240209,000000,25.85,25.85,25.3027,25.3027,180,0
+JETD.US,D,20240212,000000,24.8902,24.9,24.73,24.835,927,0
+JETD.US,D,20240213,000000,25.95,25.95,25.95,25.95,215,0
+JETD.US,D,20240214,000000,24.75,24.8132,24.75,24.8132,187,0
+JETD.US,D,20240215,000000,24.2212,24.2212,24.2212,24.2212,63,0
+JETD.US,D,20240216,000000,24.6184,24.6184,24.6184,24.6184,35,0
+JETD.US,D,20240220,000000,24.4,24.4,24.2857,24.2857,300,0
+JETD.US,D,20240221,000000,24.1513,24.1513,24.1513,24.1513,11,0
+JETD.US,D,20240222,000000,23.2718,23.2718,23.2718,23.2718,1,0
+JETD.US,D,20240223,000000,23.4368,23.4368,23.4368,23.4368,14,0
+JETD.US,D,20240226,000000,23.6424,23.6424,23.6424,23.6424,7,0
+JETD.US,D,20240227,000000,23.4439,23.4439,23.3742,23.3742,175,0
+JETD.US,D,20240228,000000,23.16,23.2554,23.16,23.2554,100,0
+JETD.US,D,20240229,000000,23.21,23.21,22.883,22.883,130,0
+JETD.US,D,20240301,000000,23.3,23.3,23.2672,23.2672,504,0
+JETD.US,D,20240304,000000,23.08,23.6305,23.0799,23.6305,878,0
+JETD.US,D,20240305,000000,23.9373,23.9373,23.9373,23.9373,70,0
+JETD.US,D,20240306,000000,23.3939,23.3939,23.3939,23.3939,90,0
+JETD.US,D,20240307,000000,22.78,22.78,22.7088,22.7088,229,0
+JETD.US,D,20240308,000000,23.156,23.3132,23.156,23.3132,235,0
+JETD.US,D,20240311,000000,24.0575,24.0575,23.5551,23.5551,286,0
+JETD.US,D,20240312,000000,24.76,25.08,24.45,24.4528,717,0
+JETD.US,D,20240313,000000,24.32,24.32,23.9155,24.2178,893,0
+JETD.US,D,20240314,000000,24.56,24.78,24.56,24.7724,1075,0
+JETD.US,D,20240315,000000,24.58,24.58,24.35,24.4561,622,0
+JETD.US,D,20240318,000000,24.7,24.7,24.5585,24.5585,303,0
+JETD.US,D,20240319,000000,24.48,24.51,24.1398,24.1398,5924,0
+JETD.US,D,20240320,000000,24.05,24.05,22.34,22.39,7803,0
+JETD.US,D,20240321,000000,22.06,22.1,21.8394,21.8394,1417,0
+JETD.US,D,20240322,000000,21.4286,21.4286,21.4286,21.4286,23,0
+JETD.US,D,20240325,000000,21.65,21.6589,21.65,21.6589,141,0
+JETD.US,D,20240326,000000,21.9245,21.9245,21.9245,21.9245,11,0
+JETD.US,D,20240327,000000,21,21,20.5072,20.5072,338,0
+JETD.US,D,20240328,000000,20.27,20.34,20.2118,20.2118,517,0
+JETD.US,D,20240401,000000,20.73,20.73,20.7131,20.7131,243,0
+JETD.US,D,20240402,000000,21.74,21.95,21.63,21.9029,967,0
+JETD.US,D,20240403,000000,21.8765,21.8765,21.8765,21.8765,28,0
+JETD.US,D,20240404,000000,21.005,22.4873,21.005,22.4873,400,0
+JETD.US,D,20240405,000000,21.95,22.11,21.95,21.9839,690,0
+JETD.US,D,20240408,000000,21.52,21.5862,21.45,21.5862,1203,0
+JETD.US,D,20240409,000000,21.5,21.605,21.5,21.605,483,0
+JETD.US,D,20240410,000000,21.8,22.6953,21.8,22.6953,1041,0
+JETD.US,D,20240411,000000,22.195,22.2363,22.195,22.2363,119,0
+JETD.US,D,20240412,000000,23.75,23.75,23.6557,23.6557,209,0
+JETD.US,D,20240415,000000,23.65,23.992,23.65,23.992,307,0
+JETD.US,D,20240416,000000,24.61,24.64,24.1466,24.1466,781,0
+JETD.US,D,20240417,000000,22.5478,22.5478,22.5478,22.5478,68,0
+JETD.US,D,20240418,000000,21.68,22.1209,21.61,22.1209,1141,0
+JETD.US,D,20240419,000000,21.9802,21.9802,21.9802,21.9802,8,0
+JETD.US,D,20240422,000000,21,21,20.9645,20.9645,714,0
+JETD.US,D,20240423,000000,20.795,20.795,20.7904,20.7904,443,0
+JETD.US,D,20240424,000000,21.37,21.968,21.37,21.968,1454,0
+JETD.US,D,20240425,000000,21.7308,21.7308,21.7308,21.7308,16,0
+JETD.US,D,20240426,000000,21.94,21.94,21.785,21.785,542,0
+JETD.US,D,20240429,000000,21.3242,21.3242,21.1479,21.1479,472,0
+JETD.US,D,20240430,000000,22.2748,22.2748,22.2748,22.2748,101,0
+JETD.US,D,20240501,000000,22.67,22.67,22.44,22.5217,839,0
+JETD.US,D,20240502,000000,21.5294,21.5294,21.5294,21.5294,13,0
+JETD.US,D,20240503,000000,21.2,21.2026,21.2,21.2026,428,0
+JETD.US,D,20240506,000000,20.19,20.3711,20.19,20.3711,1630,0
+JETD.US,D,20240507,000000,20.7712,20.7712,20.7712,20.7712,2,0
+JETD.US,D,20240508,000000,20.6399,20.6399,20.4054,20.4054,126,0
+JETD.US,D,20240509,000000,20.0178,20.0178,20.0178,20.0178,66,0
+JETD.US,D,20240510,000000,20.0294,20.0294,20.0294,20.0294,58,0
+JETD.US,D,20240513,000000,19.06,19.4179,19.06,19.4179,1196,0
+JETD.US,D,20240514,000000,19.2929,19.2929,19.2929,19.2929,5,0
+JETD.US,D,20240515,000000,19.1101,19.68,19.1101,19.5687,695,0
+JETD.US,D,20240516,000000,19.47,19.5132,19.42,19.5132,706,0
+JETD.US,D,20240517,000000,19.55,19.6912,19.5,19.6912,555,0
+JETD.US,D,20240520,000000,19.68,19.9269,19.67,19.9269,417,0
+JETD.US,D,20240521,000000,20.33,20.3632,20.2842,20.3632,415,0
+JETD.US,D,20240522,000000,20.71,20.71,20.5621,20.5621,175,0
+JETD.US,D,20240523,000000,21.6,21.7399,21.6,21.6069,1363,0
+JETD.US,D,20240524,000000,21.0299,21.0299,20.8268,20.8268,462,0
+JETD.US,D,20240528,000000,20.82,21.3397,20.82,21.2893,698,0
+JETD.US,D,20240529,000000,22.7584,22.7584,22.43,22.5947,1982,0
+JETD.US,D,20240530,000000,22.4399,22.4499,22.12,22.1602,788,0
+JETD.US,D,20240531,000000,21.88,21.88,21.1171,21.1171,1141,0
+JETD.US,D,20240603,000000,20.65,21.33,20.65,21.33,590,0
+JETD.US,D,20240604,000000,21.5614,21.5614,21.5614,21.5614,33,0
+JETD.US,D,20240605,000000,21.415,21.45,20.9302,20.9302,1344,0
+JETD.US,D,20240606,000000,20.86,21.2384,20.85,21.2384,1269,0
+JETD.US,D,20240607,000000,21.21,21.21,21.09,21.1487,4024,0
+JETD.US,D,20240610,000000,21.12,21.15,19.66,20.7304,4638,0
+JETD.US,D,20240611,000000,21.57,21.59,21.5379,21.5379,521,0
+JETD.US,D,20240612,000000,20.9232,20.9232,20.9232,20.9232,6,0
+JETD.US,D,20240613,000000,21.6283,21.6283,21.6283,21.6283,51,0
+JETD.US,D,20240614,000000,22.68,23.15,22.5408,22.5408,7222,0
+JETD.US,D,20240617,000000,22.41,22.41,21.66,21.6649,7101,0
+JETD.US,D,20240618,000000,21.4894,21.4894,21.4894,21.4894,20,0
+JETD.US,D,20240620,000000,21.43,21.43,21.43,21.43,491,0
+JETD.US,D,20240621,000000,21.4984,21.4984,21.4984,21.4984,11,0
+JETD.US,D,20240624,000000,21.3439,21.3439,21.3439,21.3439,1,0
+JETD.US,D,20240625,000000,21.945,22.1004,21.945,22.1004,4526,0
+JETD.US,D,20240626,000000,21.51,21.51,21.03,21.1699,5629,0
+JETD.US,D,20240627,000000,21.27,21.27,20.926,20.926,108,0
+JETD.US,D,20240628,000000,20.9323,20.9323,20.9323,20.9323,9,0
+JETD.US,D,20240701,000000,21.11,21.48,21.1099,21.3992,2894,0
+JETD.US,D,20240702,000000,21.21,21.62,21.19,21.3907,4413,0
+JETD.US,D,20240703,000000,21.02,21.17,21.02,21.1309,2596,0
+JETD.US,D,20240705,000000,21.82,21.8491,21.82,21.8491,270,0
+JETD.US,D,20240708,000000,21.55,21.8312,21.5103,21.8312,6402,0
+JETD.US,D,20240709,000000,21.83,21.9013,21.5,21.9013,4757,0
+JETD.US,D,20240710,000000,21.5398,21.5398,21.5398,21.5398,7,0
+JETD.US,D,20240711,000000,22.05,22.06,21.9328,21.9328,2374,0
+JETD.US,D,20240712,000000,21.91,22.28,21.91,22.1126,1007,0
+JETD.US,D,20240715,000000,21.79,22.0803,21.69,22.0803,7282,0
+JETD.US,D,20240716,000000,20.365,20.3977,19.7564,19.7564,3497,0
+JETD.US,D,20240717,000000,20.2041,20.2041,20.2041,20.2041,302,0
+JETD.US,D,20240718,000000,21.2565,21.2565,21.2565,21.2565,291,0
+JETD.US,D,20240719,000000,21.25,21.3708,21.25,21.2959,570,0
+JETD.US,D,20240722,000000,21.74,21.75,21.1725,21.1725,1395,0
+JETD.US,D,20240723,000000,21.5752,21.5752,21.5752,21.5752,53,0
+JETD.US,D,20240724,000000,23.0574,23.0574,23.0574,23.0574,257,0
+JETD.US,D,20240725,000000,23.18,23.18,21.6913,21.6913,790,0
+JETD.US,D,20240726,000000,21.2637,21.2637,21.2637,21.2637,84,0
+JETD.US,D,20240729,000000,21.28,21.8444,21.28,21.8444,1100,0
+JETD.US,D,20240730,000000,21.5,21.5,20.8799,21.1031,1074,0
+JETD.US,D,20240731,000000,21.21,21.2958,21.0278,21.0278,1860,0
+JETD.US,D,20240801,000000,22.7572,22.7572,22.7572,22.7572,134,0
+JETD.US,D,20240802,000000,24.64,25.0842,24.6,24.9234,1171,0
+JETD.US,D,20240805,000000,27.74,27.74,26.21,27.0831,2006,0
+JETD.US,D,20240806,000000,25.785,26.6033,25.73,26.6033,1292,0
+JETD.US,D,20240807,000000,25.28,27.1543,25.28,27.1543,2378,0
+JETD.US,D,20240808,000000,26.245,26.245,24.7585,24.7585,230,0
+JETD.US,D,20240809,000000,24.84,24.84,24.6578,24.6578,556,0
+JETD.US,D,20240812,000000,25.46,25.5709,25.46,25.5709,344,0
+JETD.US,D,20240813,000000,24.8239,24.8239,24.8239,24.8239,111,0
+JETD.US,D,20240814,000000,25.0374,25.0374,25.0374,25.0374,158,0
+JETD.US,D,20240815,000000,23.4503,23.4503,23.3119,23.3119,462,0
+JETD.US,D,20240816,000000,23.1928,23.1928,23.1928,23.1928,50,0
+JETD.US,D,20240819,000000,22.63,22.7158,22.63,22.7158,122,0
+JETD.US,D,20240820,000000,23.1445,23.1445,23.1445,23.1445,4,0
+JETD.US,D,20240821,000000,22.97,22.97,22.9208,22.9208,400,0
+JETD.US,D,20240822,000000,22.6,23.2665,22.6,23.2665,216,0
+JETD.US,D,20240823,000000,22.3979,22.3979,21.8972,21.8972,654,0
+JETD.US,D,20240826,000000,21.6694,22.2999,21.6694,22.2014,3726,0
+JETD.US,D,20240827,000000,22.4003,22.614,22.1191,22.1191,2399,0
+JETD.US,D,20240828,000000,22.29,22.623,22.1599,22.2652,1175,0
+JETD.US,D,20240829,000000,21.8701,21.8701,21.3,21.569,2319,0
+JETD.US,D,20240830,000000,20.7,20.7,20.6735,20.6735,128,0
+JETD.US,D,20240903,000000,21.8522,21.8679,21.8522,21.8679,135,0
+JETD.US,D,20240904,000000,21.5585,21.5585,21.5585,21.5585,100,0
+JETD.US,D,20240905,000000,21.4,21.6843,21.13,21.6843,2144,0
+JETD.US,D,20240906,000000,22.4401,22.4401,22.1171,22.1171,770,0
+JETD.US,D,20240909,000000,20.51,20.51,20.15,20.3772,1185,0
+JETD.US,D,20240910,000000,21.27,21.346,20.66,20.66,1505,0
+JETD.US,D,20240911,000000,20.7975,20.7975,20.7975,20.7975,10,0
+JETD.US,D,20240912,000000,20,21.48,20,20.339,1729,0
+JETD.US,D,20240913,000000,20,20.2894,19.845,20.1479,1317,0
+JETD.US,D,20240916,000000,19.7086,19.7086,19.7086,19.7086,174,0
+JETD.US,D,20240917,000000,19.064,19.45,18.73,19.1499,2593,0
+JETD.US,D,20240918,000000,19.01,19.1558,18.6993,19.1558,655,0
+JETD.US,D,20240919,000000,18.45,18.8854,18.34,18.8854,1359,0
+JETD.US,D,20240920,000000,19.8,19.8542,19.8,19.8542,460,0
+JETD.US,D,20240923,000000,19.5193,19.5193,19.307,19.307,299,0
+JETD.US,D,20240924,000000,19.07,19.07,18.8571,18.8571,374,0
+JETD.US,D,20240925,000000,18.5,18.9913,18.4667,18.9913,660,0
+JETD.US,D,20240926,000000,17.385,17.56,17.385,17.5194,2074,0
+JETD.US,D,20240927,000000,17.42,17.6184,17.3867,17.6184,1170,0
+JETD.US,D,20240930,000000,17.77,17.77,17.64,17.6875,271,0
+JETD.US,D,20241001,000000,18.342,18.342,17.9559,17.9559,759,0
+JETD.US,D,20241002,000000,18.4,18.59,18.4,18.4833,565,0
+JETD.US,D,20241003,000000,18.7101,19.052,18.7101,18.9994,621,0
+JETD.US,D,20241004,000000,18.01,18.09,17.6306,17.6306,870,0
+JETD.US,D,20241007,000000,17.6,17.6827,17.6,17.6827,322,0
+JETD.US,D,20241008,000000,17.19,17.3603,17.14,17.3603,1109,0
+JETD.US,D,20241009,000000,17.38,17.38,16.84,17.1906,2248,0
+JETD.US,D,20241010,000000,17.7408,17.7408,17.2252,17.5123,2015,0
+JETD.US,D,20241011,000000,17.26,17.26,16.7841,16.7841,905,0
+JETD.US,D,20241014,000000,16.66,16.66,16.3627,16.3627,1485,0
+JETD.US,D,20241015,000000,15.92,16.265,15.78,16.25,2877,0
+JETD.US,D,20241016,000000,15.6118,15.6118,14.5901,14.6524,38575,0
+JETD.US,D,20241017,000000,14.67,15.16,14.57,14.6662,27811,0
+JETD.US,D,20241018,000000,14.64,14.64,14.25,14.2818,4889,0
+JETD.US,D,20241021,000000,14.54,14.7,14.36,14.5503,9889,0
+JETD.US,D,20241022,000000,15,15.225,14.8891,14.8891,3549,0
+JETD.US,D,20241023,000000,15.015,15.27,14.85,15.0403,10330,0
+JETD.US,D,20241024,000000,15.175,15.4257,15.085,15.2354,5987,0
+JETD.US,D,20241025,000000,15.0635,15.2652,15.0108,15.2652,995,0
+JETD.US,D,20241028,000000,14.89,15.0004,14.7318,15.0004,1458,0
+JETD.US,D,20241029,000000,15.45,15.45,14.91,15.0128,2212,0
+JETD.US,D,20241030,000000,14.7794,14.7794,14.7794,14.7794,188,0
+JETD.US,D,20241031,000000,15.14,15.47,15.0807,15.47,10452,0
+JETD.US,D,20241101,000000,14.86,15.01,14.73,15.01,3159,0
+JETD.US,D,20241104,000000,15.135,15.7168,15.135,15.7168,2001,0
+JETD.US,D,20241105,000000,15.51,15.51,15.0895,15.0895,11020,0
+JETD.US,D,20241106,000000,13.6,14.18,13.12,13.5296,9098,0
+JETD.US,D,20241107,000000,13.605,13.7986,13.4971,13.7986,6527,0
+JETD.US,D,20241108,000000,13.52,13.55,13.2506,13.3159,10147,0
+JETD.US,D,20241111,000000,13.0199,13.0199,12.8125,12.8125,8892,0
+JETD.US,D,20241112,000000,13.13,13.3,13.0311,13.0311,1405,0
+JETD.US,D,20241113,000000,12.38,12.81,12.34,12.8,14994,0
+JETD.US,D,20241114,000000,12.47,13.12,12.45,13.1162,6787,0
+JETD.US,D,20241115,000000,13.15,13.235,13.0766,13.0766,4368,0
+JETD.US,D,20241118,000000,13.48,13.48,13.1108,13.1108,762,0
+JETD.US,D,20241119,000000,12.9501,13.08,12.9501,13.0241,307,0
+JETD.US,D,20241120,000000,13.45,13.59,13.12,13.2044,3961,0
+JETD.US,D,20241122,000000,12.71,12.8,12.71,12.7479,6520,0
+JETD.US,D,20241125,000000,12.25,12.43,12.165,12.287,27996,0
+JETD.US,D,20241126,000000,12.24,12.4218,12.24,12.4218,921,0
+JETD.US,D,20241127,000000,12.51,12.53,12.4574,12.4574,5753,0
+JETD.US,D,20241129,000000,12.28,12.28,12.2231,12.2231,1433,0
+JETD.US,D,20241202,000000,12.44,12.491,12.4172,12.491,2204,0
+JETD.US,D,20241203,000000,12.71,12.9935,12.71,12.9935,6671,0
+JETD.US,D,20241204,000000,12.765,12.765,12.4035,12.4035,1129,0
+JETD.US,D,20241205,000000,11.9299,11.9713,11.68,11.9713,2499,0
+JETD.US,D,20241206,000000,11.87,12.36,11.8699,12.2574,10100,0
+JETD.US,D,20241209,000000,12.29,12.6,12.27,12.6,3123,0
+JETD.US,D,20241210,000000,12.08,12.24,11.9,12.122,15853,0
+JETD.US,D,20241211,000000,11.78,11.95,11.78,11.898,4091,0
+JETD.US,D,20241212,000000,11.9,12.3095,11.8099,12.3095,5943,0
+JETD.US,D,20241213,000000,12.3524,12.4,12.2901,12.3589,6434,0
+JETD.US,D,20241216,000000,12.059,12.2495,12.0061,12.2495,3181,0
+JETD.US,D,20241217,000000,12.3101,12.3601,12.3101,12.36,2127,0
+JETD.US,D,20241218,000000,12.355,13.2764,12.0035,13.17,10540,0
+JETD.US,D,20241219,000000,12.595,12.81,12.51,12.5225,3277,0
+JETD.US,D,20241220,000000,12.46,12.55,11.79,12.1388,13221,0
+JETD.US,D,20241223,000000,12.21,12.4,11.964,11.964,3097,0
+JETD.US,D,20241224,000000,12.04,12.04,11.6372,11.6372,2949,0
+JETD.US,D,20241226,000000,11.465,11.49,11.4483,11.4483,724,0
+JETD.US,D,20241227,000000,11.52,11.8098,11.52,11.6839,669,0
+JETD.US,D,20241230,000000,12.3,12.3,11.8045,11.9202,3687,0
+JETD.US,D,20241231,000000,11.9581,12.13,11.93,12.0417,6922,0
+JETD.US,D,20250102,000000,11.965,12.5399,11.965,12.5399,1108,0
+JETD.US,D,20250103,000000,12.63,12.6301,12.44,12.4545,3457,0
+JETD.US,D,20250106,000000,11.9,12.2953,11.88,12.2953,1468,0
+JETD.US,D,20250107,000000,12.19,12.19,12.0598,12.0598,245,0
+JETD.US,D,20250108,000000,12.19,12.19,11.82,11.82,697,0
+JETD.US,D,20250110,000000,11.2,11.6505,11.2,11.5576,3496,0
+JETD.US,D,20250113,000000,11.87,12.03,11.7216,11.7216,3004,0
+JETD.US,D,20250114,000000,11.4,11.44,11.22,11.2743,11255,0
+JETD.US,D,20250115,000000,10.905,11.3401,10.905,11.3401,7454,0
+JETD.US,D,20250116,000000,11.3383,11.34,11.0737,11.0737,749,0
+JETD.US,D,20250117,000000,10.89,11.02,10.89,11.0111,1544,0
+JETD.US,D,20250121,000000,10.47,10.49,10.17,10.18,25111,0
+JETD.US,D,20250122,000000,10.05,10.51,10.0499,10.4619,8304,0
+JETD.US,D,20250123,000000,10.3611,10.47,10.29,10.47,8964,0
+JETD.US,D,20250124,000000,10.56,10.59,10.43,10.5856,4253,0
+JETD.US,D,20250127,000000,10.46,11.24,10.2509,10.2644,3988,0
+JETD.US,D,20250128,000000,10.2,10.62,10.2,10.5259,3917,0
+JETD.US,D,20250129,000000,10.56,10.6399,10.56,10.6399,3881,0
+JETD.US,D,20250130,000000,11.05,11.19,10.712,10.712,15947,0
+JETD.US,D,20250131,000000,10.61,11.0378,10.61,11.0378,3150,0
+JETD.US,D,20250203,000000,11.87,11.87,11.36,11.4552,8218,0
+JETD.US,D,20250204,000000,11.4,11.4425,11.1621,11.1621,2948,0
+JETD.US,D,20250205,000000,11.07,11.07,11.0376,11.0376,949,0
+JETD.US,D,20250207,000000,10.92,11.1422,10.9,11.1422,3040,0
+JETD.US,D,20250210,000000,11.24,11.4,11.24,11.4,2289,0
+JETD.US,D,20250211,000000,11.62,11.62,11.5445,11.5445,1322,0
+JETD.US,D,20250212,000000,11.78,11.78,11.39,11.4413,12982,0
+JETD.US,D,20250213,000000,11.7145,12.15,11.7145,11.77,16578,0
+JETD.US,D,20250214,000000,11.825,11.825,11.6119,11.6119,2709,0
+JETD.US,D,20250218,000000,11.2545,11.51,11.2545,11.4644,2655,0
+JETD.US,D,20250219,000000,11.16,11.2595,11.16,11.2595,1086,0
+JETD.US,D,20250220,000000,11.345,11.8287,11.345,11.5101,8449,0
+JETD.US,D,20250221,000000,11.46,12.6749,11.435,12.6236,24559,0
+JETD.US,D,20250224,000000,12.12,12.44,11.99,12.07,5843,0
+JETD.US,D,20250225,000000,12.24,12.7751,12.24,12.2916,13968,0
+JETD.US,D,20250226,000000,12.05,12.35,11.8,12.2854,13064,0
+JETD.US,D,20250227,000000,12.37,12.61,12.0875,12.5461,12277,0
+JETD.US,D,20250228,000000,12.15,12.655,12.1,12.162,85571,0
+JETD.US,D,20250303,000000,12.03,12.8801,11.98,12.7113,10879,0
+JETD.US,D,20250304,000000,13.235,14.3499,13.235,14.21,40789,0
+JETD.US,D,20250305,000000,13.96,13.96,12.85,12.9788,17814,0
+JETD.US,D,20250306,000000,13.685,13.91,13.25,13.8486,17867,0
+JETD.US,D,20250307,000000,14.275,15,14.05,14.08,19972,0
+JETD.US,D,20250310,000000,15.36,15.73,14.78,15.04,36742,0
+JETD.US,D,20250311,000000,14.94,16.25,14.94,15.91,22362,0
+JETD.US,D,20250312,000000,15.6301,16.78,15.6301,16.3683,5293,0
+JETD.US,D,20250313,000000,16.2,17.16,16.19,16.7255,7636,0
+JETD.US,D,20250314,000000,16.2,16.4646,15.6568,15.6945,28389,0
+JETD.US,D,20250317,000000,15.6,15.72,14.89,15.0666,8739,0
+JETD.US,D,20250318,000000,15.4,15.64,15.31,15.3702,2515,0
+JETD.US,D,20250319,000000,15.15,15.15,14.224,14.43,6221,0
+JETD.US,D,20250320,000000,14.8001,14.8001,14.395,14.67,9520,0
+JETD.US,D,20250321,000000,15.69,15.69,14.8605,14.8605,13498,0
+JETD.US,D,20250324,000000,14.16,14.16,13.565,13.61,9426,0
+JETD.US,D,20250325,000000,13.21,13.8584,13.21,13.8584,1445,0
+JETD.US,D,20250326,000000,14.35,14.35,14.1577,14.1577,862,0
+JETD.US,D,20250327,000000,14.7695,14.8,14.7,14.7621,2826,0
+JETD.US,D,20250328,000000,15,15.96,14.93,15.87,25953,0
+JETD.US,D,20250331,000000,17.07,17.375,16.0599,16.1984,14368,0
+JETD.US,D,20250401,000000,17.24,17.56,16.52,16.62,22779,0
+JETD.US,D,20250402,000000,16.86,17.35,15.82,15.8698,26658,0
+JETD.US,D,20250403,000000,18.25,20.0917,17.46,20.0785,26314,0
+JETD.US,D,20250404,000000,22.75,24.5,22.4,23.8418,34704,0
+JETD.US,D,20250407,000000,27.53,27.53,19.89,23.9,34999,0
+JETD.US,D,20250408,000000,20.42,26.58,20.42,25.55,13007,0
+JETD.US,D,20250409,000000,25.44,26.2,14.37,14.4175,29713,0
+JETD.US,D,20250410,000000,15.95,18.5299,15.9499,17.64,38616,0
+JETD.US,D,20250411,000000,18.0954,18.2601,16.5736,16.6,12805,0
+JETD.US,D,20250414,000000,16.05,16.78,15.9114,16.1941,7581,0
+JETD.US,D,20250415,000000,16.505,16.505,15.94,16.34,6267,0
+JETD.US,D,20250416,000000,16.54,17.6092,16.1,17.15,9541,0
+JETD.US,D,20250417,000000,16.9646,16.98,16.245,16.6939,3964,0
+JETD.US,D,20250421,000000,17.51,18.22,17.37,17.65,27013,0
+JETD.US,D,20250422,000000,17.34,17.5715,16.92,17.04,10270,0
+JETD.US,D,20250423,000000,15.13,15.9387,14.6001,15.8,11461,0
+JETD.US,D,20250424,000000,16.21,16.37,15.0931,15.0931,11238,0
+JETD.US,D,20250425,000000,15.165,15.43,14.91,15.06,5202,0
+JETD.US,D,20250428,000000,14.65,14.99,14.37,14.68,15968,0
+JETD.US,D,20250429,000000,14.75,14.77,14.2201,14.349,12665,0
+JETD.US,D,20250430,000000,15.422,15.5,14.13,14.1552,52202,0
+JETD.US,D,20250501,000000,14.13,14.3,13.8,13.9591,13098,0
+JETD.US,D,20250502,000000,12.92,13,12.26,12.4492,26938,0
+JETD.US,D,20250505,000000,12.06,12.2294,11.94,12.2294,3405,0
+JETD.US,D,20250506,000000,12.6,12.84,12.53,12.7703,7673,0
+JETD.US,D,20250507,000000,12.65,12.67,12.23,12.446,16732,0
+JETD.US,D,20250508,000000,11.95,11.95,10.83,11.2416,37507,0
+JETD.US,D,20250509,000000,11.0731,11.55,11.05,11.4549,11742,0
+JETD.US,D,20250512,000000,9.83,10.46,9.67,10.255,14189,0
+JETD.US,D,20250513,000000,10.08,10.17,9.6199,9.7183,16582,0
+JETD.US,D,20250514,000000,9.71,10.15,9.685,10.14,19268,0
+JETD.US,D,20250515,000000,10.11,10.26,10.01,10.0469,4859,0
+JETD.US,D,20250516,000000,10,10.08,9.7875,9.7875,7356,0
+JETD.US,D,20250519,000000,9.98,9.99,9.6565,9.6565,11199,0
+JETD.US,D,20250520,000000,9.75,10.02,9.64,9.908,13028,0
+JETD.US,D,20250521,000000,10.13,10.65,10.13,10.5865,16751,0
+JETD.US,D,20250522,000000,10.65,10.74,10.22,10.4394,12655,0
+JETD.US,D,20250523,000000,10.71,10.74,10.6383,10.6383,1299,0
+JETD.US,D,20250527,000000,10.115,10.33,9.7,9.7432,32069,0
+JETD.US,D,20250528,000000,9.6684,9.95,9.65,9.95,5432,0
+JETD.US,D,20250529,000000,9.65,9.8399,9.55,9.7112,22348,0
+JETD.US,D,20250530,000000,9.9,9.97,9.595,9.7,25472,0
+JETD.US,D,20250602,000000,9.84,9.84,9.537,9.5577,10567,0
+JETD.US,D,20250603,000000,9.49,9.49,9.41,9.4342,15947,0
+JETD.US,D,20250604,000000,9.41,9.46,9.37,9.4404,14466,0
+JETD.US,D,20250605,000000,9.56,9.76,9.4,9.6616,4147,0
+JETD.US,D,20250606,000000,9.21,9.27,8.99,9.02,38765,0
+JETD.US,D,20250609,000000,8.8955,8.97,8.78,8.9147,7447,0
+JETD.US,D,20250610,000000,8.9199,9.01,8.9,8.943,7084,0
+JETD.US,D,20250611,000000,9.17,9.5799,9.14,9.4828,7945,0
+JETD.US,D,20250612,000000,9.99,9.99,9.7512,9.8172,28178,0
+JETD.US,D,20250613,000000,10.47,10.52,10,10.333944,27454,0
+JETD.US,D,20250616,000000,9.91,9.919,9.62,9.7482,11644,0
+JETD.US,D,20250617,000000,10.08,10.39,9.933,10.344,20788,0
+JETD.US,D,20250618,000000,10.3,10.46,10.02,10.4447,17139,0
+JETD.US,D,20250620,000000,10.18,10.41,10.14,10.2926,13692,0
+JETD.US,D,20250623,000000,10.68,10.685,9.69,9.7117,51937,0
+JETD.US,D,20250624,000000,9.27,9.5029,9.1604,9.41,9624,0
+JETD.US,D,20250625,000000,9.79,9.96,9.41,9.8854,21241,0
+JETD.US,D,20250626,000000,9.6,9.6,9.4637,9.5612,4461,0
+JETD.US,D,20250627,000000,9.46,9.46,9,9.05,9182,0
+JETD.US,D,20250630,000000,9,9.1251,8.9684,8.9988,9551,0
+JETD.US,D,20250701,000000,9,9.03,8.64,8.77,37129,0
+JETD.US,D,20250702,000000,8.81,8.81,8.53,8.56,17245,0
+JETD.US,D,20250703,000000,8.36,8.36,8.1404,8.35,20753,0
+JETD.US,D,20250707,000000,8.2,8.72,8.2,8.5545,9881,0
+JETD.US,D,20250708,000000,8.4032,8.4936,8.4032,8.4936,1070,0
+JETD.US,D,20250709,000000,8.3,8.56,8.24,8.4339,18955,0
+JETD.US,D,20250710,000000,7.69,7.76,7.12,7.23,85523,0
+JETD.US,D,20250711,000000,7.44,7.5302,7.43,7.5199,12510,0
+JETD.US,D,20250714,000000,7.48,7.4839,7.252,7.252,3347,0
+JETD.US,D,20250715,000000,7.31,7.536,7.31,7.5049,11168,0
+JETD.US,D,20250716,000000,7.49,7.745688,7.36,7.3915,6852,0
+JETD.US,D,20250717,000000,7.11,7.3599,6.6101,7.2608,25397,0
+JETD.US,D,20250718,000000,7.36,7.365,7.285,7.285,1430,0
+JETD.US,D,20250721,000000,7.23,7.37,7.225,7.368,18273,0
+JETD.US,D,20250722,000000,7.46,7.55,7.27,7.3013,46321,0
+JETD.US,D,20250723,000000,7.15,7.15,6.82,6.9392,24045,0
+JETD.US,D,20250724,000000,7.436,7.4967,7.19,7.46,38136,0
+JETD.US,D,20250725,000000,7.5069,7.5069,7.28,7.2994,5208,0
+JETD.US,D,20250728,000000,7.29,7.42,7.2737,7.2737,8982,0
+JETD.US,D,20250729,000000,7.449,7.7718,7.449,7.7718,24296,0
+JETD.US,D,20250730,000000,7.8,8.07,7.74,7.91,31832,0
+JETD.US,D,20250731,000000,8,8.14,7.9301,8.1299,12973,0
+JETD.US,D,20250801,000000,8.6286,8.9275,8.55,8.6766,18873,0
+JETD.US,D,20250804,000000,8.4614,8.4614,8.2952,8.2952,17151,0
+JETD.US,D,20250805,000000,8.61,8.7274,8.368,8.368,2053,0
+JETD.US,D,20250806,000000,8.43,8.45,8.2006,8.245,8260,0
+JETD.US,D,20250807,000000,8.18,8.47,8.12,8.3363,18023,0
+JETD.US,D,20250808,000000,8.29,8.3061,8.17,8.2939,1204,0
+JETD.US,D,20250811,000000,8.21,8.39,8.21,8.39,630,0
+JETD.US,D,20250812,000000,8.08,8.15,7.32,7.32,80794,0
+JETD.US,D,20250813,000000,7.28,7.41,7.1027,7.1027,25922,0
+JETD.US,D,20250814,000000,7.3272,7.37,7.21,7.2451,16928,0
+JETD.US,D,20250815,000000,7.24,7.24,7.08,7.105,10296,0
+JETD.US,D,20250818,000000,7.1929,7.1929,7.05,7.0519,13680,0
+JETD.US,D,20250819,000000,7.05,7.15,7.05,7.1343,2394,0
+JETD.US,D,20250820,000000,7.17,7.44,7.15,7.3071,10738,0
+JETD.US,D,20250821,000000,7.5,7.5299,7.42,7.4986,18635,0
+JETD.US,D,20250822,000000,7.24,7.26,6.7001,6.7128,82672,0
+JETD.US,D,20250825,000000,6.815,6.9295,6.76,6.9087,21687,0
+JETD.US,D,20250826,000000,6.89,6.89,6.6184,6.6184,2543,0
+JETD.US,D,20250827,000000,6.6,6.72,6.564,6.61,195110,0
+JETD.US,D,20250828,000000,6.6,6.78,6.55,6.6,72644,0
+JETD.US,D,20250829,000000,6.61,6.73,6.58,6.63,50442,0
+JETD.US,D,20250902,000000,6.9,7.04,6.755,6.7832,27323,0
+JETD.US,D,20250903,000000,6.65,6.84,6.49,6.79,22427,0
+JETD.US,D,20250904,000000,6.73,6.96,6.73,6.9373,38566,0
+JETD.US,D,20250905,000000,6.85,7.06,6.8003,6.9112,13172,0
+JETD.US,D,20250908,000000,6.9,7.06,6.9,6.9395,14702,0
+JETD.US,D,20250909,000000,7.1,7.21,7.07,7.14,20227,0
+JETD.US,D,20250910,000000,7.05,7.08,6.9005,7.05,9544,0
+JETD.US,D,20250911,000000,7,7.15,6.81,6.93,20602,0
+JETD.US,D,20250912,000000,6.8675,7.12,6.84,7.07,25622,0
+JETD.US,D,20250915,000000,7.19,7.29,7.19,7.2705,3824,0
+JETD.US,D,20250916,000000,7.1435,7.34,7.14,7.2285,3266,0
+JETD.US,D,20250917,000000,7.0036,7.2094,6.9828,7.2094,1797,0
+JETD.US,D,20250918,000000,7.12,7.19,7.09,7.1027,16615,0
+JETD.US,D,20250919,000000,7.038,7.21,7.02,7.11,3755,0
+JETD.US,D,20250922,000000,7.3314,7.44,7.19,7.25,3596,0
+JETD.US,D,20250923,000000,6.92,7.11,6.86,7.11,3565,0
+JETD.US,D,20250924,000000,7.04,7.244,7.04,7.244,11033,0
+JETD.US,D,20250925,000000,7.5053,7.61,7.4,7.5714,15467,0
+JETD.US,D,20250926,000000,7.205,7.42,7.17,7.3889,7753,0
+JETD.US,D,20250929,000000,7.2654,7.49,7.2654,7.35,10907,0
+JETD.US,D,20250930,000000,7.4664,7.64,7.4176,7.4176,7231,0
+JETD.US,D,20251001,000000,7.4291,7.53,7.4,7.4612,13554,0
+JETD.US,D,20251002,000000,7.43,7.43,7.18,7.2987,17527,0
+JETD.US,D,20251003,000000,7.215,7.23,7.08,7.2241,2814,0
+JETD.US,D,20251006,000000,7.19,7.19,7.04,7.06,2973,0
+JETD.US,D,20251007,000000,6.965,7.1432,6.965,7.1432,4428,0
+JETD.US,D,20251008,000000,7.2294,7.27,7.0136,7.0151,10658,0
+JETD.US,D,20251009,000000,6.7,7.32,6.65,7.32,19212,0
+JETD.US,D,20251010,000000,7.18,7.8879,7.09,7.8879,11353,0
+JETD.US,D,20251013,000000,7.52,7.73,7.51,7.56,5753,0
+JETD.US,D,20251014,000000,7.725,7.75,6.9432,7.01,20185,0
+JETD.US,D,20251015,000000,6.9072,7.17,6.8801,7.0161,5449,0
+JETD.US,D,20251016,000000,7.2,7.47,6.96,7.2388,6397,0
+JETD.US,D,20251017,000000,7.27,7.3,7.17,7.2192,1997,0
+JETD.US,D,20251020,000000,6.97,6.97,6.78,6.835,15713,0
+JETD.US,D,20251021,000000,6.63,6.66,6.499,6.6,12066,0
+JETD.US,D,20251022,000000,6.63,6.9,6.55,6.9,31657,0
+JETD.US,D,20251023,000000,6.67,6.8907,6.58,6.7016,17089,0
+JETD.US,D,20251024,000000,6.53,6.53,6.3326,6.44,11772,0
+JETD.US,D,20251027,000000,6.35,6.42,6.28,6.35,14968,0
+JETD.US,D,20251028,000000,6.1,6.5241,6.1,6.52,38262,0
+JETD.US,D,20251029,000000,6.59,6.68,6.5098,6.6064,7624,0
+JETD.US,D,20251030,000000,6.7,7.04,6.63,6.9206,2676,0
+JETD.US,D,20251031,000000,6.9,6.9,6.685,6.782,766,0
+JETD.US,D,20251103,000000,6.79,6.79,6.61,6.6564,3177,0
+JETD.US,D,20251104,000000,6.98,7.24,6.87,7.2,18501,0
+JETD.US,D,20251105,000000,7.18,7.18,6.531,6.6496,24093,0
+JETD.US,D,20251106,000000,6.8,6.92,6.57,6.7444,46295,0
+JETD.US,D,20251107,000000,6.96,7.06,6.38,6.53,77157,0
+JETD.US,D,20251110,000000,6.305,6.67,6.2847,6.558,12030,0
+JETD.US,D,20251111,000000,6.56,6.75,6.4735,6.5119,6275,0
+JETD.US,D,20251112,000000,6.34,6.42,6.12,6.1966,9650,0
+JETD.US,D,20251113,000000,6.2,6.5014,6.2,6.45,10277,0
+JETD.US,D,20251114,000000,6.64,6.6949,6.49,6.5607,11804,0
+JETD.US,D,20251117,000000,6.735,7.16,6.67,7.0387,17884,0
+JETD.US,D,20251118,000000,7.07,7.2499,6.91,7.0394,6886,0
+JETD.US,D,20251119,000000,7.0205,7.165,6.99,7.165,3609,0
+JETD.US,D,20251120,000000,6.885,7.4644,6.72,7.4644,14299,0
+JETD.US,D,20251121,000000,7.3637,7.3637,6.77,7.045,8329,0
+JETD.US,D,20251124,000000,7.04,7.04,6.7404,6.7404,4225,0
+JETD.US,D,20251125,000000,6.7994,6.7994,6.375,6.375,12736,0
+JETD.US,D,20251126,000000,6.1,6.28,6.01,6.0511,5164,0
+JETD.US,D,20251128,000000,6.11,6.11,5.97,5.9752,4962,0
+JETD.US,D,20251201,000000,6.235,6.29,6.1878,6.2725,3362,0
+JETD.US,D,20251202,000000,6.051,6.09,5.81,5.874,35115,0
+JETD.US,D,20251203,000000,5.7568,5.78,5.6524,5.6524,4263,0
+JETD.US,D,20251204,000000,5.78,5.78,5.6405,5.722,3696,0
+JETD.US,D,20251205,000000,5.6501,5.78,5.59,5.654,11185,0
+JETD.US,D,20251208,000000,5.6061,5.6495,5.547,5.5504,10406,0
+JETD.US,D,20251209,000000,5.59,5.59,5.43,5.5601,7846,0
+JETD.US,D,20251210,000000,5.43,5.49,5.2,5.257,6821,0
+JETD.US,D,20251211,000000,5.23,5.23,5.13,5.1344,3854,0
+JETD.US,D,20251212,000000,5,5.0843,4.9872,5.0843,7311,0
+JETD.US,D,20251215,000000,5.0295,5.04,4.9504,4.9591,2909,0
+JETD.US,D,20251216,000000,4.96,4.969,4.84,4.88,6046,0
+JETD.US,D,20251217,000000,4.76,5.04,4.745,5.04,8571,0
+JETD.US,D,20251218,000000,4.8,4.92,4.8,4.88,12386,0
+JETD.US,D,20251219,000000,4.88,4.88,4.68,4.68,7401,0
+JETD.US,D,20251222,000000,4.7,4.7,4.53,4.53,12548,0
+JETD.US,D,20251223,000000,4.59,4.655,4.573,4.655,6664,0
+JETD.US,D,20251224,000000,4.59,4.5972,4.59,4.5972,1622,0
+JETD.US,D,20251226,000000,4.66,4.69,4.64,4.64,24804,0
+JETD.US,D,20251229,000000,4.7,4.86,4.7,4.81,3115,0
+JETD.US,D,20251230,000000,4.755,4.79,4.725,4.79,12796,0
+JETD.US,D,20251231,000000,4.805,4.86,4.8,4.83,3796,0
+JETD.US,D,20260102,000000,4.87,4.87,4.59,4.591,14966,0
+JETD.US,D,20260105,000000,4.52,4.52,4.275,4.33,9721,0
+JETD.US,D,20260106,000000,4.28,4.33,4.1725,4.176,5629,0
+JETD.US,D,20260107,000000,4.13,4.2972,4.1,4.2972,20076,0
+JETD.US,D,20260108,000000,4.19,4.3,4.13,4.296,8395,0
+JETD.US,D,20260109,000000,4.19,4.25,4.07,4.07,16566,0
+JETD.US,D,20260112,000000,4.17,4.19,4.07,4.07,6865,0
+JETD.US,D,20260113,000000,4.08,4.2043,3.99,4.144,35494,0
+JETD.US,D,20260114,000000,4.17,4.295,4.17,4.1948,65687,0
+JETD.US,D,20260115,000000,4.13,4.13,3.96,3.9639,23715,0
+JETD.US,D,20260116,000000,3.98,3.98,3.9,3.951,38871,0
+JETD.US,D,20260120,000000,4.11,4.2999,4.0701,4.25,35098,0
+JETD.US,D,20260121,000000,4.0501,4.1498,3.95,4.05,8791,0
+JETD.US,D,20260122,000000,4,4.12,3.96,4.12,26203,0
+JETD.US,D,20260123,000000,4.1799,4.23,4.1799,4.229,28921,0
+JETD.US,D,20260126,000000,4.23,4.3099,4.23,4.3,73019,0
+JETD.US,D,20260127,000000,4.2769,4.4,4.21,4.3799,35962,0
+JETD.US,D,20260128,000000,4.42,4.5,4.38,4.5,22437,0
+JETD.US,D,20260129,000000,4.29,4.38,4.23,4.236,5647,0
+JETD.US,D,20260130,000000,4.2853,4.38,4.24,4.294,14274,0
+JETD.US,D,20260202,000000,4.16,4.16,3.995,3.995,237445,0
+JETD.US,D,20260203,000000,3.905,3.905,3.68,3.74,192899,0
+JETD.US,D,20260204,000000,3.65,3.79,3.6,3.62,101478,0
+JETD.US,D,20260205,000000,3.6347,3.74,3.62,3.71,30822,0
+JETD.US,D,20260206,000000,3.57,3.65,3.2301,3.2425,185587,0
+JETD.US,D,20260209,000000,3.2599,3.2907,3.24,3.29,18035,0
+JETD.US,D,20260210,000000,3.3,3.3079,3.245,3.295,23087,0
+JETD.US,D,20260211,000000,3.23,3.52,3.1999,3.485,81285,0
+JETD.US,D,20260212,000000,3.39,3.71,3.3,3.58,43909,0
+JETD.US,D,20260213,000000,3.56,3.59,3.5,3.55,28272,0
+JETD.US,D,20260217,000000,3.54,3.62,3.28,3.28,87191,0
+JETD.US,D,20260218,000000,3.4801,3.4801,3.29,3.305,100077,0
diff --git a/daily/us/nyse stocks/1/jhcp.us.txt b/daily/us/nyse stocks/1/jhcp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35aab5f239218eeeed0037bde7b7656d2fcf8045
--- /dev/null
+++ b/daily/us/nyse stocks/1/jhcp.us.txt	
@@ -0,0 +1,160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHCP.US,D,20241224,000000,24.66,24.7028,24.65,24.7028,301,0
+JHCP.US,D,20250116,000000,24.705,24.705,24.705,24.705,1583,0
+JHCP.US,D,20250117,000000,24.72,24.7261,24.715,24.715,601,0
+JHCP.US,D,20250121,000000,24.79,24.7947,24.79,24.7947,105,0
+JHCP.US,D,20250122,000000,24.78,24.78,24.75,24.75,200,0
+JHCP.US,D,20250123,000000,24.71,24.71,24.7,24.705,1813,0
+JHCP.US,D,20250124,000000,24.75,24.76,24.7426,24.7426,539,0
+JHCP.US,D,20250127,000000,24.84,24.88,24.839,24.88,1449,0
+JHCP.US,D,20250130,000000,24.86,24.88,24.8439,24.8439,258,0
+JHCP.US,D,20250203,000000,24.86,24.9,24.81,24.8256,18008,0
+JHCP.US,D,20250211,000000,24.859,24.86,24.8564,24.86,3200,0
+JHCP.US,D,20250214,000000,24.97,25.05,24.97,24.9752,413334,0
+JHCP.US,D,20250218,000000,24.92,24.92,24.8753,24.8753,100,0
+JHCP.US,D,20250220,000000,24.94,24.9449,24.937,24.9449,18406,0
+JHCP.US,D,20250221,000000,25.01,25.0362,25.01,25.0362,202,0
+JHCP.US,D,20250224,000000,25.09,25.09,25.09,25.09,505,0
+JHCP.US,D,20250228,000000,25.21,25.2611,25.21,25.2611,103,0
+JHCP.US,D,20250303,000000,25.29,25.3214,25.2899,25.3214,790,0
+JHCP.US,D,20250306,000000,25.105,25.1297,25.09,25.1297,200,0
+JHCP.US,D,20250307,000000,25.1803,25.1803,25.115,25.115,233,0
+JHCP.US,D,20250310,000000,25.22,25.22,25.2191,25.2191,198,0
+JHCP.US,D,20250313,000000,25.06,25.1131,25.06,25.1131,102,0
+JHCP.US,D,20250319,000000,25.08,25.205,25.031,25.205,1448,0
+JHCP.US,D,20250324,000000,25.14,25.185,25.115,25.115,749,0
+JHCP.US,D,20250331,000000,25.08,25.1198,25.08,25.1198,104,0
+JHCP.US,D,20250403,000000,25.3082,25.3082,25.285,25.285,1909,0
+JHCP.US,D,20250404,000000,25.32,25.41,24.51,25.1754,30598,0
+JHCP.US,D,20250407,000000,25.0104,25.0104,24.7557,24.7557,33133,0
+JHCP.US,D,20250411,000000,24.355,24.5106,24.355,24.5106,115,0
+JHCP.US,D,20250414,000000,24.66,24.79,24.6308,24.673,1332,0
+JHCP.US,D,20250417,000000,24.805,24.805,24.745,24.745,2145,0
+JHCP.US,D,20250428,000000,24.88,24.935,24.88,24.935,127,0
+JHCP.US,D,20250429,000000,24.97,24.985,24.97,24.985,161,0
+JHCP.US,D,20250430,000000,24.98,24.9893,24.9589,24.9893,1115,0
+JHCP.US,D,20250501,000000,25.01,25.01,24.905,24.905,101,0
+JHCP.US,D,20250502,000000,24.86,24.86,24.805,24.805,201,0
+JHCP.US,D,20250506,000000,24.78,24.8116,24.78,24.8116,101,0
+JHCP.US,D,20250507,000000,24.8898,24.8898,24.875,24.875,309,0
+JHCP.US,D,20250508,000000,24.85,24.85,24.7551,24.7551,368,0
+JHCP.US,D,20250512,000000,24.77,24.82,24.715,24.715,78217,0
+JHCP.US,D,20250516,000000,24.79,24.7901,24.74,24.79,2957,0
+JHCP.US,D,20250603,000000,24.695,24.7061,24.695,24.7061,203,0
+JHCP.US,D,20250604,000000,24.87,24.87,24.855,24.855,1821,0
+JHCP.US,D,20250616,000000,24.87,24.87,24.8182,24.8182,2012,0
+JHCP.US,D,20250627,000000,25.04,25.11,25.029,25.0296,2770,0
+JHCP.US,D,20250703,000000,25.085,25.085,25.0506,25.0506,2299,0
+JHCP.US,D,20250707,000000,24.97,24.97,24.97,24.97,210,0
+JHCP.US,D,20250714,000000,24.95,25.005,24.939,24.945,3427,0
+JHCP.US,D,20250715,000000,24.87,25.01,24.855,24.855,2640,0
+JHCP.US,D,20250716,000000,24.88,25.21,24.8799,24.955,159841,0
+JHCP.US,D,20250717,000000,24.96,24.96,24.945,24.945,101,0
+JHCP.US,D,20250718,000000,25.01,25.14,24.99,24.995,36047,0
+JHCP.US,D,20250721,000000,25.12,25.12,25.0714,25.0714,799,0
+JHCP.US,D,20250728,000000,25.07,25.23,25.045,25.2,2893,0
+JHCP.US,D,20250730,000000,25.01,25.01,25.0034,25.0034,162,0
+JHCP.US,D,20250811,000000,25.2199,25.2199,25.21,25.21,747,0
+JHCP.US,D,20250815,000000,25.22,25.28,25.22,25.22,5001,0
+JHCP.US,D,20250821,000000,25.1614,25.1614,25.155,25.155,161,0
+JHCP.US,D,20250828,000000,25.31,25.3374,25.27,25.3127,1658,0
+JHCP.US,D,20250829,000000,25.2314,25.2614,25.2314,25.2494,3541,0
+JHCP.US,D,20250902,000000,25.18,25.1902,25.18,25.1902,4172,0
+JHCP.US,D,20250903,000000,25.28,25.33,25.265,25.265,445,0
+JHCP.US,D,20250904,000000,25.34,25.405,25.34,25.399,3947,0
+JHCP.US,D,20250909,000000,25.53,25.53,25.52,25.52,871,0
+JHCP.US,D,20250910,000000,25.5826,25.5826,25.57,25.57,329,0
+JHCP.US,D,20250911,000000,25.65,25.695,25.64,25.67,12493,0
+JHCP.US,D,20250912,000000,25.61,25.61,25.61,25.61,23263,0
+JHCP.US,D,20250915,000000,25.68,25.72,25.65,25.675,1119,0
+JHCP.US,D,20250916,000000,25.69,25.69,25.6729,25.675,777,0
+JHCP.US,D,20250917,000000,25.6883,25.73,25.6279,25.6279,458,0
+JHCP.US,D,20250918,000000,25.59,25.64,25.57,25.57,762,0
+JHCP.US,D,20250919,000000,25.5454,25.64,25.5454,25.575,1760,0
+JHCP.US,D,20250923,000000,25.55,25.575,25.4833,25.575,783,0
+JHCP.US,D,20250926,000000,25.42,25.42,25.3953,25.3953,100,0
+JHCP.US,D,20250929,000000,25.47,25.55,25.47,25.55,532,0
+JHCP.US,D,20251001,000000,25.5,25.515,25.5,25.515,101,0
+JHCP.US,D,20251002,000000,25.56,25.56,25.545,25.545,628,0
+JHCP.US,D,20251007,000000,25.5,25.5026,25.5,25.5,208,0
+JHCP.US,D,20251010,000000,25.5497,25.5497,25.535,25.535,100,0
+JHCP.US,D,20251013,000000,25.5427,25.575,25.5427,25.575,176,0
+JHCP.US,D,20251015,000000,25.65,25.78,25.51,25.623,13463,0
+JHCP.US,D,20251016,000000,25.68,25.71,25.68,25.705,12091,0
+JHCP.US,D,20251017,000000,25.68,25.8266,25.6736,25.7254,12305,0
+JHCP.US,D,20251020,000000,25.72,25.73,25.72,25.725,595,0
+JHCP.US,D,20251021,000000,25.75,25.755,25.74,25.755,485,0
+JHCP.US,D,20251022,000000,25.77,25.78,25.77,25.775,787,0
+JHCP.US,D,20251023,000000,25.73,25.86,25.715,25.715,6075,0
+JHCP.US,D,20251024,000000,25.75,25.8969,25.745,25.745,1755,0
+JHCP.US,D,20251027,000000,25.78,25.95,25.78,25.93,1950,0
+JHCP.US,D,20251029,000000,25.655,25.71,25.5883,25.5883,1394,0
+JHCP.US,D,20251030,000000,25.52,25.635,25.505,25.505,10860,0
+JHCP.US,D,20251031,000000,25.53,25.53,25.4933,25.4933,15225,0
+JHCP.US,D,20251103,000000,25.46,25.46,25.455,25.455,240,0
+JHCP.US,D,20251105,000000,25.42,25.42,25.4,25.4,15000,0
+JHCP.US,D,20251111,000000,25.5674,25.5674,25.52,25.555,321,0
+JHCP.US,D,20251112,000000,25.5365,25.5365,25.53,25.53,195,0
+JHCP.US,D,20251113,000000,25.47,25.47,25.457,25.46,2712,0
+JHCP.US,D,20251117,000000,25.46,25.46,25.425,25.425,101,0
+JHCP.US,D,20251118,000000,25.429,25.5,25.429,25.475,5513,0
+JHCP.US,D,20251119,000000,25.4435,25.67,25.43,25.43,64710,0
+JHCP.US,D,20251120,000000,25.49,25.54,25.45,25.477,13926,0
+JHCP.US,D,20251121,000000,25.52,25.65,25.52,25.5795,34599,0
+JHCP.US,D,20251124,000000,25.48,25.665,25.46,25.555,37157,0
+JHCP.US,D,20251125,000000,25.53,25.81,25.51,25.605,179146,0
+JHCP.US,D,20251126,000000,25.56,25.7,25.53,25.6671,51929,0
+JHCP.US,D,20251128,000000,25.6,25.6,25.56,25.5872,6321,0
+JHCP.US,D,20251201,000000,25.48,25.48,25.4683,25.47,1417,0
+JHCP.US,D,20251202,000000,25.4662,25.495,25.4662,25.495,400,0
+JHCP.US,D,20251203,000000,25.53,25.59,25.52,25.5398,1672,0
+JHCP.US,D,20251204,000000,25.49,25.58,25.47,25.4811,28098,0
+JHCP.US,D,20251205,000000,25.4499,25.5099,25.42,25.4686,11487,0
+JHCP.US,D,20251208,000000,25.44,25.61,25.4132,25.54,15139,0
+JHCP.US,D,20251209,000000,25.42,25.46,25.395,25.395,1168,0
+JHCP.US,D,20251210,000000,25.39,25.53,25.39,25.47,3965,0
+JHCP.US,D,20251211,000000,25.53,25.58,25.515,25.515,26229,0
+JHCP.US,D,20251212,000000,25.4099,25.4571,25.4,25.4,2024,0
+JHCP.US,D,20251215,000000,25.42,25.45,25.42,25.445,3246,0
+JHCP.US,D,20251216,000000,25.4473,25.51,25.4473,25.48,14500,0
+JHCP.US,D,20251217,000000,25.45,25.59,25.43,25.48,208162,0
+JHCP.US,D,20251218,000000,25.53,25.5792,25.5,25.525,3030,0
+JHCP.US,D,20251219,000000,25.49,25.52,25.49,25.495,999,0
+JHCP.US,D,20251222,000000,25.49,25.49,25.39,25.4,24145,0
+JHCP.US,D,20251223,000000,25.4692,25.4692,25.4651,25.4651,7503,0
+JHCP.US,D,20251224,000000,25.497,25.53,25.497,25.53,3928,0
+JHCP.US,D,20251229,000000,25.41,25.415,25.41,25.415,20108,0
+JHCP.US,D,20251230,000000,25.42,25.42,25.405,25.405,223,0
+JHCP.US,D,20251231,000000,25.4,25.4382,25.3449,25.3449,652,0
+JHCP.US,D,20260102,000000,25.369,25.43,25.33,25.33,2465,0
+JHCP.US,D,20260105,000000,25.3698,25.4292,25.32,25.38,4824,0
+JHCP.US,D,20260106,000000,25.37,25.53,25.355,25.51,10662,0
+JHCP.US,D,20260107,000000,25.3996,25.4697,25.39,25.42,22676,0
+JHCP.US,D,20260108,000000,25.3538,25.4172,25.3538,25.355,3481,0
+JHCP.US,D,20260109,000000,25.43,25.49,25.43,25.465,6783,0
+JHCP.US,D,20260112,000000,25.44,25.6,25.44,25.56,19815,0
+JHCP.US,D,20260113,000000,25.48,25.6,25.4426,25.46,12980,0
+JHCP.US,D,20260114,000000,25.48,25.57,25.48,25.51,10332,0
+JHCP.US,D,20260115,000000,25.5,25.63,25.4792,25.5,24194,0
+JHCP.US,D,20260116,000000,25.4499,25.49,25.424,25.425,1156,0
+JHCP.US,D,20260120,000000,25.33,25.79,25.33,25.52,15394,0
+JHCP.US,D,20260121,000000,25.35,25.44,25.33,25.435,8218,0
+JHCP.US,D,20260122,000000,25.37,25.385,25.37,25.385,10000,0
+JHCP.US,D,20260123,000000,25.43,25.48,25.4,25.44,8914,0
+JHCP.US,D,20260126,000000,25.47,25.48,25.44,25.48,918,0
+JHCP.US,D,20260127,000000,25.47,25.49,25.4563,25.4563,2998,0
+JHCP.US,D,20260128,000000,25.3862,25.52,25.37,25.4,2463,0
+JHCP.US,D,20260129,000000,25.365,26.14,25.365,25.41,32401,0
+JHCP.US,D,20260130,000000,25.39,25.53,25.35,25.4356,250524,0
+JHCP.US,D,20260202,000000,25.41,25.41,25.3948,25.3948,6808,0
+JHCP.US,D,20260203,000000,25.37,25.41,25.37,25.4,9300,0
+JHCP.US,D,20260204,000000,25.37,25.44,25.3697,25.38,3640,0
+JHCP.US,D,20260205,000000,25.4383,25.4551,25.4383,25.4551,852,0
+JHCP.US,D,20260206,000000,25.445,25.4999,25.444,25.47,3602,0
+JHCP.US,D,20260209,000000,25.48,25.53,25.47,25.4852,10289,0
+JHCP.US,D,20260210,000000,25.5509,25.56,25.53,25.5439,5485,0
+JHCP.US,D,20260211,000000,25.5,25.54,25.5,25.515,1969,0
+JHCP.US,D,20260212,000000,25.56,25.64,25.56,25.63,5201,0
+JHCP.US,D,20260213,000000,25.69,25.81,25.68,25.6949,3617,0
+JHCP.US,D,20260217,000000,25.72,25.72,25.6799,25.72,3722,0
+JHCP.US,D,20260218,000000,25.67,25.68,25.6629,25.68,1599,0
diff --git a/daily/us/nyse stocks/1/jmm.us.txt b/daily/us/nyse stocks/1/jmm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8ac29965cdbe8614236dc26b7604220dd87fd82
--- /dev/null
+++ b/daily/us/nyse stocks/1/jmm.us.txt	
@@ -0,0 +1,5245 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JMM.US,D,20050225,000000,4.57285,4.5832,4.5563,4.5832,12120.709323507,0
+JMM.US,D,20050228,000000,4.5563,4.58833,4.5563,4.58833,14364.60853763,0
+JMM.US,D,20050301,000000,4.5832,4.5832,4.52369,4.54586,12120.709323507,0
+JMM.US,D,20050302,000000,4.5294,4.57739,4.5294,4.57739,6339.954043703,0
+JMM.US,D,20050303,000000,4.54586,4.56684,4.54586,4.56684,9703.2656654145,0
+JMM.US,D,20050304,000000,4.5563,4.56684,4.53482,4.54586,35260.983399138,0
+JMM.US,D,20050307,000000,4.5294,4.56183,4.5294,4.5563,18104.440561169,0
+JMM.US,D,20050308,000000,4.5563,4.5563,4.51886,4.51886,6339.954043703,0
+JMM.US,D,20050309,000000,4.5028,4.5294,4.46546,4.47571,44214.252900267,0
+JMM.US,D,20050310,000000,4.48142,4.48142,4.42181,4.42181,24996.489210246,0
+JMM.US,D,20050311,000000,4.44969,4.47571,4.42792,4.42792,23697.443079953,0
+JMM.US,D,20050314,000000,4.44328,4.45925,4.42792,4.44328,8390.0112180715,0
+JMM.US,D,20050315,000000,4.44969,4.48615,4.42792,4.48615,15108.515423181,0
+JMM.US,D,20050316,000000,4.5028,4.5028,4.43836,4.44969,15487.065584585,0
+JMM.US,D,20050317,000000,4.47571,4.47571,4.33066,4.36859,46453.077715443,0
+JMM.US,D,20050318,000000,4.39491,4.41718,4.39491,4.40633,6719.5190848979,0
+JMM.US,D,20050321,000000,4.36859,4.37392,4.32001,4.36298,18104.440561169,0
+JMM.US,D,20050322,000000,4.37392,4.38465,4.32642,4.35273,20708.62210049,0
+JMM.US,D,20050323,000000,4.3414,4.3414,4.22375,4.30976,55216.564695974,0
+JMM.US,D,20050324,000000,4.29913,4.3147,4.23489,4.26158,38055.962338846,0
+JMM.US,D,20050328,000000,4.20769,4.23489,4.16985,4.18138,108754.51822046,0
+JMM.US,D,20050329,000000,4.19724,4.26158,4.19724,4.26158,18104.440561169,0
+JMM.US,D,20050330,000000,4.25607,4.26642,4.21322,4.26642,18104.440561169,0
+JMM.US,D,20050331,000000,4.26642,4.29913,4.23961,4.29913,13621.716531868,0
+JMM.US,D,20050401,000000,4.2878,4.29913,4.28287,4.2878,19394.352773357,0
+JMM.US,D,20050404,000000,4.2878,4.30425,4.2878,4.30425,15854.452068309,0
+JMM.US,D,20050405,000000,4.30425,4.30976,4.27755,4.29913,10999.26715634,0
+JMM.US,D,20050406,000000,4.29913,4.29913,4.20769,4.2878,12683.967606564,0
+JMM.US,D,20050407,000000,4.26158,4.29913,4.23489,4.2878,23502.586160409,0
+JMM.US,D,20050408,000000,4.29371,4.29371,4.23489,4.26158,20893.330222141,0
+JMM.US,D,20050411,000000,4.23961,4.29371,4.23961,4.27755,17541.182278111,0
+JMM.US,D,20050412,000000,4.28287,4.29913,4.28287,4.2878,13621.716531868,0
+JMM.US,D,20050413,000000,4.29913,4.29913,4.25607,4.2878,19214.719050653,0
+JMM.US,D,20050414,000000,4.27242,4.29913,4.25607,4.29913,44397.946142129,0
+JMM.US,D,20050415,000000,4.26158,4.30425,4.26158,4.2878,20708.62210049,0
+JMM.US,D,20050418,000000,4.25056,4.32001,4.25056,4.2878,20518.839579892,0
+JMM.US,D,20050419,000000,4.3147,4.33066,4.2878,4.32001,16592.269675125,0
+JMM.US,D,20050420,000000,4.30425,4.30425,4.25607,4.2878,20518.839579892,0
+JMM.US,D,20050421,000000,4.3147,4.3414,4.27242,4.3414,19027.981169424,0
+JMM.US,D,20050422,000000,4.33658,4.33658,4.33658,4.33658,1497.9625689941,0
+JMM.US,D,20050425,000000,4.30425,4.35273,4.30425,4.34711,26489.377380293,0
+JMM.US,D,20050426,000000,4.35273,4.35273,4.32001,4.32642,13995.192294328,0
+JMM.US,D,20050427,000000,4.37904,4.39491,4.30425,4.32001,37126.332451856,0
+JMM.US,D,20050428,000000,4.36298,4.37392,4.30976,4.37392,15487.065584585,0
+JMM.US,D,20050429,000000,4.32642,4.32642,4.30425,4.30425,4287.8671097559,0
+JMM.US,D,20050502,000000,4.28287,4.30425,4.28287,4.30425,14549.316659281,0
+JMM.US,D,20050503,000000,4.33066,4.36298,4.30976,4.30976,10634.925311984,0
+JMM.US,D,20050504,000000,4.29371,4.32001,4.29371,4.32001,7285.8220073226,0
+JMM.US,D,20050505,000000,4.3414,4.36298,4.30976,4.30976,4487.7984282463,0
+JMM.US,D,20050506,000000,4.35776,4.37392,4.2878,4.29371,15487.065584585,0
+JMM.US,D,20050509,000000,4.29371,4.34711,4.29371,4.3147,15487.065584585,0
+JMM.US,D,20050510,000000,4.29371,4.32642,4.29371,4.32642,10443.113031808,0
+JMM.US,D,20050511,000000,4.3147,4.38465,4.29913,4.38465,17355.459276671,0
+JMM.US,D,20050512,000000,4.37392,4.39491,4.33066,4.39007,15108.515423181,0
+JMM.US,D,20050513,000000,4.39491,4.39491,4.33658,4.38465,25186.271730843,0
+JMM.US,D,20050516,000000,4.3414,4.39491,4.32001,4.39491,7830.812454172,0
+JMM.US,D,20050517,000000,4.42181,4.42181,4.32642,4.32642,8204.2882166312,0
+JMM.US,D,20050518,000000,4.39007,4.41136,4.33658,4.41136,29849.644362637,0
+JMM.US,D,20050519,000000,4.39007,4.40633,4.35776,4.39491,12311.506723894,0
+JMM.US,D,20050520,000000,4.41136,4.41136,4.32001,4.39491,14179.900415979,0
+JMM.US,D,20050523,000000,4.34711,4.39007,4.33658,4.39007,8586.897897194,0
+JMM.US,D,20050524,000000,4.39007,4.39007,4.35273,4.35273,4287.8671097559,0
+JMM.US,D,20050525,000000,4.3414,4.37392,4.32001,4.35776,23502.586160409,0
+JMM.US,D,20050526,000000,4.39007,4.42181,4.35776,4.39491,19027.981169424,0
+JMM.US,D,20050527,000000,4.37392,4.41136,4.36859,4.39491,8390.0112180715,0
+JMM.US,D,20050531,000000,4.35273,4.42181,4.34711,4.38465,37313.070333085,0
+JMM.US,D,20050601,000000,4.34711,4.37392,4.34711,4.37392,4287.8671097559,0
+JMM.US,D,20050602,000000,4.39007,4.39491,4.38465,4.39007,12870.705487793,0
+JMM.US,D,20050603,000000,4.36859,4.39007,4.35776,4.39007,5963.4336418759,0
+JMM.US,D,20050606,000000,4.39007,4.41136,4.38465,4.40102,45335.695067434,0
+JMM.US,D,20050607,000000,4.43274,4.49739,4.39491,4.44969,19958.625936203,0
+JMM.US,D,20050608,000000,4.47571,4.47571,4.40633,4.42181,27795.527669111,0
+JMM.US,D,20050609,000000,4.45925,4.45925,4.41718,4.43836,4667.4321509509,0
+JMM.US,D,20050610,000000,4.42181,4.42792,4.39007,4.39007,8950.2248617604,0
+JMM.US,D,20050613,000000,4.40633,4.42181,4.39007,4.39007,6719.5190848979,0
+JMM.US,D,20050614,000000,4.42792,4.43274,4.38465,4.39491,39733.558630546,0
+JMM.US,D,20050615,000000,4.42181,4.42181,4.39007,4.39491,5410.3241567122,0
+JMM.US,D,20050616,000000,4.44328,4.44969,4.34711,4.44969,40300.876432759,0
+JMM.US,D,20050617,000000,4.45925,4.45925,4.38465,4.39491,10999.26715634,0
+JMM.US,D,20050620,000000,4.41136,4.41136,4.32642,4.35273,37126.332451856,0
+JMM.US,D,20050621,000000,4.37904,4.37904,4.34711,4.37392,14364.60853763,0
+JMM.US,D,20050622,000000,4.42181,4.43836,4.37904,4.41136,15108.515423181,0
+JMM.US,D,20050623,000000,4.41136,4.5294,4.41136,4.5028,22381.143993242,0
+JMM.US,D,20050624,000000,4.47571,4.47571,4.41136,4.43836,26121.99089657,0
+JMM.US,D,20050627,000000,4.41718,4.42181,4.35776,4.36859,44581.63938399,0
+JMM.US,D,20050628,000000,4.35776,4.41136,4.34711,4.36859,31714.993415355,0
+JMM.US,D,20050629,000000,4.33658,4.38465,4.33658,4.38465,5601.1215570989,0
+JMM.US,D,20050630,000000,4.39491,4.41136,4.33658,4.38465,26489.377380293,0
+JMM.US,D,20050701,000000,4.39007,4.39007,4.3414,4.3414,14179.900415979,0
+JMM.US,D,20050705,000000,4.32642,4.37392,4.32001,4.3414,20518.839579892,0
+JMM.US,D,20050706,000000,4.34711,4.37904,4.34711,4.35776,10999.26715634,0
+JMM.US,D,20050707,000000,4.34711,4.37904,4.3414,4.37904,6896.1081682347,0
+JMM.US,D,20050708,000000,4.39007,4.41136,4.34711,4.41136,12120.709323507,0
+JMM.US,D,20050711,000000,4.40633,4.43274,4.35273,4.39491,4667.4321509509,0
+JMM.US,D,20050712,000000,4.35273,4.35776,4.3414,4.34711,27423.066786441,0
+JMM.US,D,20050713,000000,4.36859,4.37392,4.3414,4.36298,19588.194813113,0
+JMM.US,D,20050714,000000,4.39491,4.39491,4.3414,4.37904,34328.30887278,0
+JMM.US,D,20050715,000000,4.37904,4.39007,4.35273,4.39007,23502.586160409,0
+JMM.US,D,20050718,000000,4.39491,4.39491,4.34711,4.35776,6896.1081682347,0
+JMM.US,D,20050719,000000,4.41136,4.41136,4.34711,4.41136,31344.562292263,0
+JMM.US,D,20050720,000000,4.36859,4.40102,4.36859,4.39491,15108.515423181,0
+JMM.US,D,20050721,000000,4.40102,4.40633,4.3414,4.37392,34328.30887278,0
+JMM.US,D,20050722,000000,4.37392,4.37392,4.3414,4.36859,6896.1081682347,0
+JMM.US,D,20050725,000000,4.39491,4.39491,4.35776,4.37392,13240.121731095,0
+JMM.US,D,20050726,000000,4.39491,4.40102,4.3414,4.39491,27056.695182507,0
+JMM.US,D,20050727,000000,4.40633,4.41718,4.36859,4.41718,13057.443369022,0
+JMM.US,D,20050728,000000,4.43274,4.47571,4.39007,4.47077,42538.686368147,0
+JMM.US,D,20050729,000000,4.47571,4.47571,4.40633,4.44969,24625.043207365,0
+JMM.US,D,20050801,000000,4.39491,4.47077,4.37392,4.38465,13621.716531868,0
+JMM.US,D,20050802,000000,4.43836,4.43836,4.37904,4.37904,18650.445887807,0
+JMM.US,D,20050803,000000,4.42181,4.42181,4.36298,4.36859,9885.944027487,0
+JMM.US,D,20050804,000000,4.35776,4.37392,4.33066,4.37392,24068.889082834,0
+JMM.US,D,20050805,000000,4.34711,4.35273,4.34711,4.35273,1862.3044133496,0
+JMM.US,D,20050808,000000,4.33658,4.35273,4.3147,4.34711,21265.791104811,0
+JMM.US,D,20050809,000000,4.36859,4.36859,4.34711,4.35776,6156.2608018412,0
+JMM.US,D,20050810,000000,4.37904,4.37904,4.30976,4.36859,18842.258167983,0
+JMM.US,D,20050811,000000,4.37904,4.37904,4.3147,4.3414,7648.1340920996,0
+JMM.US,D,20050812,000000,4.36859,4.36859,4.30976,4.33066,5963.4336418759,0
+JMM.US,D,20050815,000000,4.32001,4.35273,4.32001,4.33066,11197.168715251,0
+JMM.US,D,20050816,000000,4.35273,4.35273,4.29371,4.29913,29661.891601619,0
+JMM.US,D,20050817,000000,4.35273,4.35273,4.33066,4.33066,26489.377380293,0
+JMM.US,D,20050818,000000,4.3147,4.36859,4.30976,4.36859,9145.0817813043,0
+JMM.US,D,20050819,000000,4.36859,4.36859,4.32642,4.32642,25559.747493303,0
+JMM.US,D,20050822,000000,4.3414,4.3414,4.32642,4.33066,6719.5190848979,0
+JMM.US,D,20050823,000000,4.35273,4.35273,4.32001,4.33066,18465.737766156,0
+JMM.US,D,20050824,000000,4.36859,4.36859,4.33066,4.3414,23135.199676686,0
+JMM.US,D,20050825,000000,4.33066,4.37392,4.33066,4.3414,44026.500139248,0
+JMM.US,D,20050826,000000,4.35273,4.35273,4.33066,4.33658,33400.708745367,0
+JMM.US,D,20050829,000000,4.36298,4.36298,4.33066,4.35776,18276.970125349,0
+JMM.US,D,20050830,000000,4.36859,4.36859,4.33658,4.35776,22943.38739651,0
+JMM.US,D,20050831,000000,4.36859,4.36859,4.33658,4.35776,11755.352599362,0
+JMM.US,D,20050901,000000,4.33066,4.38465,4.32642,4.36298,28922.044235225,0
+JMM.US,D,20050902,000000,4.39007,4.40633,4.33658,4.36859,15854.452068309,0
+JMM.US,D,20050906,000000,4.3414,4.35273,4.3414,4.3414,8586.897897194,0
+JMM.US,D,20050907,000000,4.33658,4.3414,4.32642,4.3414,13240.121731095,0
+JMM.US,D,20050908,000000,4.3414,4.3414,4.3414,4.3414,924.55548804441,0
+JMM.US,D,20050909,000000,4.3414,4.44969,4.3414,4.44969,44958.159785817,0
+JMM.US,D,20050912,000000,4.42181,4.42181,4.37392,4.42181,22012.742629729,0
+JMM.US,D,20050913,000000,4.39491,4.39491,4.36298,4.37392,8950.2248617604,0
+JMM.US,D,20050914,000000,4.39491,4.40102,4.37392,4.37904,23873.017283501,0
+JMM.US,D,20050915,000000,4.37904,4.44328,4.37392,4.38465,19027.981169424,0
+JMM.US,D,20050916,000000,4.42792,4.43274,4.37392,4.37392,14364.60853763,0
+JMM.US,D,20050919,000000,4.37392,4.37392,4.3414,4.3414,12311.506723894,0
+JMM.US,D,20050920,000000,4.3414,4.34711,4.3414,4.3414,6156.2608018412,0
+JMM.US,D,20050921,000000,4.35776,4.36859,4.34711,4.36298,10999.26715634,0
+JMM.US,D,20050922,000000,4.3414,4.39007,4.3414,4.3414,38611.10158359,0
+JMM.US,D,20050923,000000,4.3414,4.36859,4.32642,4.36298,24625.043207365,0
+JMM.US,D,20050926,000000,4.3414,4.3414,4.29913,4.29913,13805.409773731,0
+JMM.US,D,20050927,000000,4.29913,4.3147,4.24552,4.3147,19214.719050653,0
+JMM.US,D,20050928,000000,4.33066,4.37904,4.23489,4.24552,54478.747089159,0
+JMM.US,D,20050929,000000,4.21813,4.3147,4.21813,4.26642,14549.316659281,0
+JMM.US,D,20050930,000000,4.26642,4.32001,4.26642,4.32001,5601.1215570989,0
+JMM.US,D,20051003,000000,4.2878,4.2878,4.26158,4.26158,33013.024665858,0
+JMM.US,D,20051004,000000,4.30425,4.30425,4.30425,4.30425,924.55548804441,0
+JMM.US,D,20051005,000000,4.25056,4.30425,4.24552,4.25056,27236.328905212,0
+JMM.US,D,20051006,000000,4.25056,4.25607,4.25056,4.25056,12311.506723894,0
+JMM.US,D,20051007,000000,4.25056,4.25607,4.1596,4.16985,47940.891486544,0
+JMM.US,D,20051010,000000,4.16985,4.26158,4.16503,4.26158,16039.160189961,0
+JMM.US,D,20051011,000000,4.21813,4.21813,4.16985,4.19133,19958.625936203,0
+JMM.US,D,20051012,000000,4.18138,4.23489,4.17567,4.18138,26301.624619274,0
+JMM.US,D,20051013,000000,4.17567,4.20769,4.1596,4.16503,22381.143993242,0
+JMM.US,D,20051014,000000,4.16503,4.20769,4.12749,4.12749,12311.506723894,0
+JMM.US,D,20051017,000000,4.22375,4.22375,3.95061,3.98796,93658.181354751,0
+JMM.US,D,20051018,000000,3.99328,4.0257,3.9719,4.00393,33013.024665858,0
+JMM.US,D,20051019,000000,3.98796,4.10029,3.98796,4.10029,27982.26555034,0
+JMM.US,D,20051020,000000,4.07408,4.11132,4.01979,4.11132,19778.9922135,0
+JMM.US,D,20051021,000000,4.10029,4.10601,4.09516,4.10029,32088.469177813,0
+JMM.US,D,20051024,000000,4.11132,4.14877,4.10029,4.14305,23502.586160409,0
+JMM.US,D,20051025,000000,4.14877,4.14877,4.11675,4.11675,45335.695067434,0
+JMM.US,D,20051026,000000,4.12749,4.13862,4.11675,4.11675,22012.742629729,0
+JMM.US,D,20051027,000000,4.14305,4.17567,4.14305,4.16503,51675.649111137,0
+JMM.US,D,20051028,000000,4.1596,4.18621,4.1596,4.18138,27423.066786441,0
+JMM.US,D,20051031,000000,4.12749,4.16985,4.12749,4.16985,18104.440561169,0
+JMM.US,D,20051101,000000,4.12749,4.12749,4.08433,4.08433,13621.716531868,0
+JMM.US,D,20051102,000000,4.08433,4.12186,4.07871,4.12186,7830.812454172,0
+JMM.US,D,20051103,000000,4.10601,4.12186,4.06333,4.12186,19588.194813113,0
+JMM.US,D,20051104,000000,4.10029,4.10029,4.03092,4.08433,12506.363643437,0
+JMM.US,D,20051107,000000,4.07408,4.10601,4.07408,4.10601,32650.712581081,0
+JMM.US,D,20051108,000000,4.07871,4.12186,4.07871,4.11675,23322.952437705,0
+JMM.US,D,20051109,000000,4.12749,4.12749,4.07408,4.11132,19778.9922135,0
+JMM.US,D,20051110,000000,4.10601,4.11675,4.09014,4.10029,8765.5167401093,0
+JMM.US,D,20051111,000000,4.09014,4.11132,4.05221,4.06807,16592.269675125,0
+JMM.US,D,20051114,000000,4.10029,4.11132,4.05752,4.08433,6156.2608018412,0
+JMM.US,D,20051115,000000,4.07871,4.14305,4.07871,4.10029,24996.489210246,0
+JMM.US,D,20051116,000000,4.11675,4.11675,4.05221,4.06333,25744.455614954,0
+JMM.US,D,20051117,000000,4.07408,4.1596,4.05752,4.10601,15487.065584585,0
+JMM.US,D,20051118,000000,4.13862,4.13862,4.04147,4.04147,42904.043092292,0
+JMM.US,D,20051121,000000,4.0257,4.05221,4.00393,4.05221,22199.480510959,0
+JMM.US,D,20051122,000000,4.00944,4.07408,4.00944,4.00944,37500.823094105,0
+JMM.US,D,20051123,000000,4.05752,4.07408,4.00944,4.04147,20335.146338031,0
+JMM.US,D,20051125,000000,4.03092,4.11675,4.03092,4.08433,28173.062950727,0
+JMM.US,D,20051128,000000,4.07408,4.10029,4.04147,4.05752,5601.1215570989,0
+JMM.US,D,20051129,000000,4.04708,4.08433,4.04708,4.07408,18104.440561169,0
+JMM.US,D,20051130,000000,4.06333,4.08433,4.06333,4.08433,21083.112742738,0
+JMM.US,D,20051201,000000,4.07871,4.07871,4.03584,4.04708,47572.490123032,0
+JMM.US,D,20051202,000000,4.04708,4.05752,4.0257,4.05221,33209.911344981,0
+JMM.US,D,20051205,000000,4.05221,4.09014,4.05221,4.09014,25186.271730843,0
+JMM.US,D,20051206,000000,4.07408,4.09516,3.96639,4.07408,69028.06374844,0
+JMM.US,D,20051207,000000,4.07408,4.09516,4.04708,4.07408,35068.156239173,0
+JMM.US,D,20051208,000000,4.07408,4.10601,4.07408,4.10601,18842.258167983,0
+JMM.US,D,20051209,000000,4.07408,4.12749,4.07408,4.12749,22578.030672365,0
+JMM.US,D,20051212,000000,4.09014,4.10029,4.06807,4.10029,22199.480510959,0
+JMM.US,D,20051213,000000,4.10029,4.11675,4.06807,4.07408,27236.328905212,0
+JMM.US,D,20051214,000000,4.07871,4.11132,4.07408,4.11132,39174.359866646,0
+JMM.US,D,20051215,000000,4.08433,4.12749,4.06807,4.07408,14179.900415979,0
+JMM.US,D,20051216,000000,4.07408,4.12749,4.04147,4.04147,39542.761230159,0
+JMM.US,D,20051219,000000,4.09516,4.09516,4.05221,4.05752,17355.459276671,0
+JMM.US,D,20051220,000000,4.04708,4.09014,4.04708,4.06333,12683.967606564,0
+JMM.US,D,20051221,000000,4.06333,4.10029,4.04147,4.07871,39542.761230159,0
+JMM.US,D,20051222,000000,4.07408,4.07871,4.07408,4.07871,29661.891601619,0
+JMM.US,D,20051223,000000,4.07408,4.10029,4.05221,4.06333,40667.248036694,0
+JMM.US,D,20051227,000000,4.09014,4.09516,4.03092,4.05221,31344.562292263,0
+JMM.US,D,20051228,000000,4.07408,4.07408,4.01979,4.03584,39370.23166598,0
+JMM.US,D,20051229,000000,4.05752,4.07408,4.03584,4.07408,43094.840492679,0
+JMM.US,D,20051230,000000,4.05221,4.09516,4.04708,4.09516,20518.839579892,0
+JMM.US,D,20060103,000000,4.07408,4.12186,4.07408,4.11675,22199.480510959,0
+JMM.US,D,20060104,000000,4.09014,4.14305,4.07408,4.14305,21634.192468324,0
+JMM.US,D,20060105,000000,4.14877,4.14877,4.09014,4.13862,29292.475358316,0
+JMM.US,D,20060106,000000,4.16503,4.16985,4.15439,4.1596,14932.941219633,0
+JMM.US,D,20060109,000000,4.17567,4.17567,4.1596,4.1596,6896.1081682347,0
+JMM.US,D,20060110,000000,4.15439,4.23489,4.15439,4.23489,33770.12498867,0
+JMM.US,D,20060111,000000,4.20769,4.27242,4.18138,4.27242,16980.968634422,0
+JMM.US,D,20060112,000000,4.26158,4.26158,4.12749,4.18138,36194.672805286,0
+JMM.US,D,20060113,000000,4.17567,4.19724,4.14305,4.1596,9145.0817813043,0
+JMM.US,D,20060117,000000,4.1596,4.21813,4.1596,4.20257,11382.891716692,0
+JMM.US,D,20060118,000000,4.19724,4.21813,4.16503,4.19724,19394.352773357,0
+JMM.US,D,20060119,000000,4.19133,4.22946,4.16503,4.16503,11382.891716692,0
+JMM.US,D,20060120,000000,4.16503,4.22946,4.16503,4.22375,28922.044235225,0
+JMM.US,D,20060123,000000,4.19724,4.2878,4.18138,4.2878,27423.066786441,0
+JMM.US,D,20060124,000000,4.27755,4.27755,4.22946,4.23489,15854.452068309,0
+JMM.US,D,20060125,000000,4.22946,4.2878,4.22946,4.28287,25186.271730843,0
+JMM.US,D,20060126,000000,4.28287,4.2878,4.28287,4.28287,3356.2074631865,0
+JMM.US,D,20060127,000000,4.26158,4.29371,4.26158,4.27755,15854.452068309,0
+JMM.US,D,20060130,000000,4.28287,4.30976,4.25056,4.25056,15291.193785253,0
+JMM.US,D,20060131,000000,4.24552,4.2878,4.24552,4.25607,15487.065584585,0
+JMM.US,D,20060201,000000,4.25056,4.27242,4.25056,4.27242,14549.316659281,0
+JMM.US,D,20060202,000000,4.25056,4.28287,4.22375,4.22375,8765.5167401093,0
+JMM.US,D,20060203,000000,4.22375,4.28287,4.22375,4.22946,6719.5190848979,0
+JMM.US,D,20060206,000000,4.22375,4.23489,4.22375,4.23489,4838.9468353411,0
+JMM.US,D,20060207,000000,4.22375,4.2878,4.14305,4.15439,62688.109704737,0
+JMM.US,D,20060208,000000,4.16503,4.20769,4.16503,4.18138,5037.8632740422,0
+JMM.US,D,20060209,000000,4.18138,4.18138,4.16503,4.16985,19027.981169424,0
+JMM.US,D,20060210,000000,4.16985,4.22946,4.16985,4.19133,11197.168715251,0
+JMM.US,D,20060213,000000,4.17567,4.19724,4.16985,4.16985,6156.2608018412,0
+JMM.US,D,20060214,000000,4.16985,4.24552,4.16985,4.17567,21454.558745619,0
+JMM.US,D,20060215,000000,4.17567,4.22946,4.17567,4.18138,22012.742629729,0
+JMM.US,D,20060216,000000,4.16985,4.17567,4.16985,4.17567,7086.9055686214,0
+JMM.US,D,20060217,000000,4.16985,4.16985,4.16985,4.16985,3731.7129852243,0
+JMM.US,D,20060221,000000,4.16985,4.18621,4.16985,4.16985,3731.7129852243,0
+JMM.US,D,20060222,000000,4.19133,4.22375,4.16503,4.22375,38243.715099866,0
+JMM.US,D,20060223,000000,4.18621,4.25607,4.18621,4.18621,28922.044235225,0
+JMM.US,D,20060224,000000,4.18621,4.21813,4.18621,4.19133,13435.993530429,0
+JMM.US,D,20060227,000000,4.18621,4.24552,4.18621,4.24552,49808.27029884,0
+JMM.US,D,20060228,000000,4.23961,4.23961,4.16985,4.19724,51118.480106816,0
+JMM.US,D,20060301,000000,4.20769,4.22375,4.18138,4.19133,10443.113031808,0
+JMM.US,D,20060302,000000,4.19133,4.26158,4.18621,4.25056,38432.482740674,0
+JMM.US,D,20060303,000000,4.21813,4.21813,4.18621,4.18621,12120.709323507,0
+JMM.US,D,20060306,000000,4.23961,4.23961,4.18621,4.18621,19027.981169424,0
+JMM.US,D,20060307,000000,4.18621,4.22946,4.18621,4.21322,10999.26715634,0
+JMM.US,D,20060308,000000,4.18621,4.18621,4.18621,4.18621,765.21936112568,0
+JMM.US,D,20060309,000000,4.16503,4.16503,4.15439,4.15439,3731.7129852243,0
+JMM.US,D,20060310,000000,4.14877,4.24552,4.14877,4.15439,15678.877864762,0
+JMM.US,D,20060313,000000,4.13281,4.14877,4.11675,4.14877,16796.260512771,0
+JMM.US,D,20060314,000000,4.10601,4.17567,4.10601,4.15439,23502.586160409,0
+JMM.US,D,20060315,000000,4.12749,4.12749,4.11675,4.12186,14364.60853763,0
+JMM.US,D,20060316,000000,4.15439,4.15439,4.12186,4.12186,13995.192294328,0
+JMM.US,D,20060317,000000,4.14877,4.15439,4.12749,4.13862,4667.4321509509,0
+JMM.US,D,20060320,000000,4.13281,4.15439,4.12749,4.14877,19214.719050653,0
+JMM.US,D,20060321,000000,4.12749,4.16503,4.12749,4.13862,17716.75648166,0
+JMM.US,D,20060322,000000,4.13862,4.18138,4.13281,4.14305,40300.876432759,0
+JMM.US,D,20060323,000000,4.18138,4.20769,4.14305,4.20257,13805.409773731,0
+JMM.US,D,20060324,000000,4.18138,4.20257,4.12749,4.20257,19588.194813113,0
+JMM.US,D,20060327,000000,4.1596,4.17567,4.13281,4.17567,22578.030672365,0
+JMM.US,D,20060328,000000,4.13862,4.18138,4.13862,4.18138,6156.2608018412,0
+JMM.US,D,20060329,000000,4.15439,4.19724,4.14877,4.14877,10634.925311984,0
+JMM.US,D,20060330,000000,4.14877,4.19133,4.12749,4.12749,17716.75648166,0
+JMM.US,D,20060331,000000,4.16985,4.16985,4.12186,4.12749,19958.625936203,0
+JMM.US,D,20060403,000000,4.11675,4.17567,4.07871,4.09014,23697.443079953,0
+JMM.US,D,20060404,000000,4.07871,4.12186,4.07871,4.08433,9703.2656654145,0
+JMM.US,D,20060405,000000,4.08433,4.12749,4.08433,4.12749,8030.7437726624,0
+JMM.US,D,20060406,000000,4.10029,4.10029,4.07408,4.08433,8390.0112180715,0
+JMM.US,D,20060407,000000,4.07871,4.12186,4.07871,4.12186,2246.943853491,0
+JMM.US,D,20060410,000000,4.07871,4.10029,4.01979,4.04147,45890.834312176,0
+JMM.US,D,20060411,000000,4.09516,4.10029,4.01979,4.0257,39930.445309669,0
+JMM.US,D,20060412,000000,4.0257,4.07408,4.01979,4.03092,19027.981169424,0
+JMM.US,D,20060413,000000,4.01979,4.01979,4.00393,4.00944,21083.112742738,0
+JMM.US,D,20060417,000000,4.00944,4.05752,4.00944,4.01466,15487.065584585,0
+JMM.US,D,20060418,000000,4.03584,4.10029,4.03584,4.03584,20335.146338031,0
+JMM.US,D,20060419,000000,4.03584,4.09516,4.03584,4.09516,26121.99089657,0
+JMM.US,D,20060420,000000,4.07408,4.11132,4.07408,4.09516,56524.744744371,0
+JMM.US,D,20060421,000000,4.10029,4.10029,4.07408,4.07408,9145.0817813043,0
+JMM.US,D,20060424,000000,4.05752,4.08433,4.04708,4.08433,55605.263655273,0
+JMM.US,D,20060425,000000,4.04708,4.09516,4.04147,4.04147,35447.721280368,0
+JMM.US,D,20060426,000000,4.09516,4.10601,4.07408,4.07408,21265.791104811,0
+JMM.US,D,20060427,000000,4.07408,4.12749,4.07408,4.08433,36380.395806727,0
+JMM.US,D,20060428,000000,4.07408,4.12749,4.07408,4.12749,7648.1340920996,0
+JMM.US,D,20060501,000000,4.07408,4.12749,4.05752,4.05752,22753.604875912,0
+JMM.US,D,20060502,000000,4.05221,4.11132,4.04708,4.11132,23873.017283501,0
+JMM.US,D,20060503,000000,4.11132,4.11675,4.11132,4.11675,13621.716531868,0
+JMM.US,D,20060504,000000,4.11675,4.11675,4.11132,4.11132,16796.260512771,0
+JMM.US,D,20060505,000000,4.09516,4.13281,4.09516,4.09516,9324.7155040088,0
+JMM.US,D,20060508,000000,4.09014,4.12749,4.08433,4.09014,36938.579690837,0
+JMM.US,D,20060509,000000,4.05221,4.05752,4.05221,4.05752,4287.8671097559,0
+JMM.US,D,20060510,000000,4.05221,4.06333,4.04147,4.05752,25744.455614954,0
+JMM.US,D,20060511,000000,4.05752,4.06333,4.05752,4.06333,6533.7960834577,0
+JMM.US,D,20060512,000000,4.05752,4.09014,4.05752,4.09014,9512.4682650277,0
+JMM.US,D,20060515,000000,4.05752,4.09014,4.05752,4.08433,12683.967606564,0
+JMM.US,D,20060516,000000,4.08433,4.10029,4.04708,4.10029,12683.967606564,0
+JMM.US,D,20060517,000000,4.07408,4.10029,4.05221,4.10029,43288.682532433,0
+JMM.US,D,20060518,000000,4.05221,4.12749,4.05221,4.12749,47010.246719765,0
+JMM.US,D,20060519,000000,4.09014,4.12186,4.07408,4.07408,11562.525439397,0
+JMM.US,D,20060522,000000,4.06333,4.06807,4.06333,4.06807,8390.0112180715,0
+JMM.US,D,20060523,000000,4.04708,4.11132,4.04708,4.11132,38611.10158359,0
+JMM.US,D,20060524,000000,4.11132,4.12186,4.04708,4.08433,26489.377380293,0
+JMM.US,D,20060525,000000,4.12186,4.16503,4.07871,4.07871,22012.742629729,0
+JMM.US,D,20060526,000000,4.07871,4.14305,4.07871,4.07871,8390.0112180715,0
+JMM.US,D,20060530,000000,4.11132,4.11132,4.10029,4.10029,4838.9468353411,0
+JMM.US,D,20060531,000000,4.10029,4.16503,4.10029,4.16503,6156.2608018412,0
+JMM.US,D,20060601,000000,4.11675,4.15439,4.11675,4.11675,8390.0112180715,0
+JMM.US,D,20060602,000000,4.10029,4.16503,4.10029,4.16503,6339.954043703,0
+JMM.US,D,20060605,000000,4.11132,4.16503,4.10601,4.10601,35260.983399138,0
+JMM.US,D,20060606,000000,4.09014,4.10029,4.09014,4.09516,17716.75648166,0
+JMM.US,D,20060607,000000,4.08433,4.11675,4.08433,4.08433,26860.823383174,0
+JMM.US,D,20060608,000000,4.08433,4.11132,4.08433,4.08433,14932.941219633,0
+JMM.US,D,20060609,000000,4.06333,4.08433,4.06333,4.07871,7830.812454172,0
+JMM.US,D,20060612,000000,4.05752,4.12186,4.05752,4.06333,17716.75648166,0
+JMM.US,D,20060613,000000,4.05221,4.07871,4.05221,4.05221,22012.742629729,0
+JMM.US,D,20060614,000000,4.05221,4.06807,4.05221,4.06807,12311.506723894,0
+JMM.US,D,20060615,000000,4.04708,4.12186,4.04708,4.06333,14737.069420301,0
+JMM.US,D,20060616,000000,4.04708,4.05752,4.04708,4.05752,6339.954043703,0
+JMM.US,D,20060619,000000,4.06333,4.06333,4.06333,4.06333,2430.6370953528,0
+JMM.US,D,20060620,000000,4.05221,4.11675,4.04708,4.05221,21454.558745619,0
+JMM.US,D,20060621,000000,4.11675,4.14305,4.07871,4.14305,12506.363643437,0
+JMM.US,D,20060622,000000,4.09014,4.12749,4.08433,4.12749,25186.271730843,0
+JMM.US,D,20060623,000000,4.09516,4.12186,4.07408,4.10029,5229.6755542182,0
+JMM.US,D,20060626,000000,4.07408,4.09014,4.07408,4.09014,8204.2882166312,0
+JMM.US,D,20060627,000000,4.08433,4.13281,4.08433,4.08433,10634.925311984,0
+JMM.US,D,20060628,000000,4.12749,4.12749,4.06807,4.07408,40483.554794832,0
+JMM.US,D,20060629,000000,4.06333,4.14877,4.06333,4.08433,35625.325243494,0
+JMM.US,D,20060630,000000,4.07871,4.18138,4.07871,4.13862,27795.527669111,0
+JMM.US,D,20060703,000000,4.06333,4.13862,4.04708,4.13862,13995.192294328,0
+JMM.US,D,20060705,000000,4.13281,4.13862,4.07871,4.13862,5963.4336418759,0
+JMM.US,D,20060706,000000,4.07871,4.10029,4.07871,4.07871,21634.192468324,0
+JMM.US,D,20060707,000000,4.06333,4.07871,4.06333,4.07871,10634.925311984,0
+JMM.US,D,20060710,000000,4.07408,4.07871,4.07408,4.07871,7455.3069321342,0
+JMM.US,D,20060711,000000,4.07871,4.10029,4.07871,4.10029,20518.839579892,0
+JMM.US,D,20060712,000000,4.07871,4.10601,4.07871,4.09014,21832.094027236,0
+JMM.US,D,20060713,000000,4.07871,4.10601,4.07871,4.09014,15854.452068309,0
+JMM.US,D,20060714,000000,4.07871,4.09516,4.07871,4.09516,3356.2074631865,0
+JMM.US,D,20060717,000000,4.08433,4.13281,4.08433,4.12749,31900.716416795,0
+JMM.US,D,20060718,000000,4.08433,4.1596,4.08433,4.15439,35447.721280368,0
+JMM.US,D,20060719,000000,4.13862,4.13862,4.09014,4.09516,9512.4682650277,0
+JMM.US,D,20060720,000000,4.09014,4.12186,4.09014,4.12186,10072.681908716,0
+JMM.US,D,20060721,000000,4.08433,4.15439,4.08433,4.10029,17150.453559234,0
+JMM.US,D,20060724,000000,4.09014,4.11675,4.09014,4.11675,11197.168715251,0
+JMM.US,D,20060725,000000,4.16985,4.16985,4.12749,4.1596,41414.199561613,0
+JMM.US,D,20060726,000000,4.17567,4.20257,4.12749,4.20257,31530.285293703,0
+JMM.US,D,20060727,000000,4.19724,4.23489,4.16985,4.21322,26121.99089657,0
+JMM.US,D,20060728,000000,4.20769,4.26158,4.20769,4.23961,21083.112742738,0
+JMM.US,D,20060731,000000,4.19724,4.22946,4.11675,4.21813,489161.90964054,0
+JMM.US,D,20060801,000000,4.14877,4.20257,4.10601,4.1596,18465.737766156,0
+JMM.US,D,20060802,000000,4.11675,4.16503,4.11132,4.11132,91235.663297713,0
+JMM.US,D,20060803,000000,4.12186,4.22375,4.12186,4.18138,41414.199561613,0
+JMM.US,D,20060804,000000,4.20769,4.24552,4.18138,4.20769,18276.970125349,0
+JMM.US,D,20060807,000000,4.19724,4.22946,4.14877,4.22946,22578.030672365,0
+JMM.US,D,20060808,000000,4.23489,4.26158,4.21322,4.21322,40667.248036694,0
+JMM.US,D,20060809,000000,4.21322,4.28287,4.20257,4.27755,36011.994443214,0
+JMM.US,D,20060810,000000,4.25056,4.3147,4.25056,4.30425,38611.10158359,0
+JMM.US,D,20060811,000000,4.29913,4.29913,4.25607,4.26642,15678.877864762,0
+JMM.US,D,20060814,000000,4.24552,4.2878,4.23489,4.27755,33580.342468072,0
+JMM.US,D,20060815,000000,4.25056,4.30976,4.24552,4.30976,16796.260512771,0
+JMM.US,D,20060816,000000,4.28287,4.35776,4.28287,4.30425,68099.448741238,0
+JMM.US,D,20060817,000000,4.33658,4.37904,4.2878,4.32642,53545.057683011,0
+JMM.US,D,20060818,000000,4.36859,4.37392,4.3414,4.3414,33949.758711374,0
+JMM.US,D,20060821,000000,4.32642,4.32642,4.30425,4.32642,13995.192294328,0
+JMM.US,D,20060822,000000,4.3414,4.3414,4.30976,4.3147,10264.494188893,0
+JMM.US,D,20060823,000000,4.3414,4.3414,4.30425,4.30425,29661.891601619,0
+JMM.US,D,20060824,000000,4.29913,4.35776,4.29913,4.33658,23322.952437705,0
+JMM.US,D,20060825,000000,4.30425,4.40633,4.30425,4.32642,31152.750012087,0
+JMM.US,D,20060828,000000,4.29913,4.35273,4.29913,4.33066,20518.839579892,0
+JMM.US,D,20060829,000000,4.25607,4.3147,4.25607,4.2878,30962.96749149,0
+JMM.US,D,20060830,000000,4.2878,4.33658,4.2878,4.2878,17355.459276671,0
+JMM.US,D,20060831,000000,4.27755,4.33658,4.27755,4.29371,40667.248036694,0
+JMM.US,D,20060901,000000,4.25056,4.30425,4.25056,4.27755,25934.238135551,0
+JMM.US,D,20060905,000000,4.26158,4.32001,4.25607,4.27242,39370.23166598,0
+JMM.US,D,20060906,000000,4.26158,4.26158,4.23489,4.23961,11382.891716692,0
+JMM.US,D,20060907,000000,4.23961,4.27755,4.23961,4.24552,23135.199676686,0
+JMM.US,D,20060908,000000,4.24552,4.28287,4.24552,4.28287,6339.954043703,0
+JMM.US,D,20060911,000000,4.28287,4.30976,4.23961,4.30425,8204.2882166312,0
+JMM.US,D,20060912,000000,4.30976,4.33066,4.25607,4.30976,24442.364845292,0
+JMM.US,D,20060913,000000,4.33658,4.3414,4.25056,4.29371,69772.98551378,0
+JMM.US,D,20060914,000000,4.32001,4.32001,4.29371,4.3147,7455.3069321342,0
+JMM.US,D,20060915,000000,4.32642,4.35273,4.2878,4.3414,25934.238135551,0
+JMM.US,D,20060918,000000,4.3414,4.35273,4.29371,4.33658,29103.707717509,0
+JMM.US,D,20060919,000000,4.33658,4.36298,4.33066,4.35273,21832.094027236,0
+JMM.US,D,20060920,000000,4.33066,4.36859,4.33066,4.36859,13805.409773731,0
+JMM.US,D,20060921,000000,4.36298,4.37904,4.3414,4.3414,30407.828246747,0
+JMM.US,D,20060922,000000,4.35776,4.35776,4.3147,4.3147,14179.900415979,0
+JMM.US,D,20060925,000000,4.35273,4.35273,4.2878,4.30976,29476.168600177,0
+JMM.US,D,20060926,000000,4.33066,4.33066,4.25607,4.28287,37126.332451856,0
+JMM.US,D,20060927,000000,4.32642,4.37392,4.29371,4.30425,78539.517133678,0
+JMM.US,D,20060928,000000,4.3414,4.3414,4.2878,4.3147,143083.84197303,0
+JMM.US,D,20060929,000000,4.2878,4.3147,4.2878,4.30976,49808.27029884,0
+JMM.US,D,20061002,000000,4.26158,4.26158,4.24552,4.26158,49630.666335715,0
+JMM.US,D,20061003,000000,4.2878,4.38465,4.24552,4.35273,73875.129622095,0
+JMM.US,D,20061004,000000,4.29913,4.42181,4.2878,4.30976,36756.916208554,0
+JMM.US,D,20061005,000000,4.39491,4.39491,4.34711,4.39491,30598.625647134,0
+JMM.US,D,20061006,000000,4.39007,4.41718,4.37904,4.39007,17355.459276671,0
+JMM.US,D,20061009,000000,4.35273,4.39007,4.35273,4.36298,52424.630395634,0
+JMM.US,D,20061010,000000,4.36298,4.36298,4.2878,4.30425,22381.143993242,0
+JMM.US,D,20061011,000000,4.30425,4.32642,4.25607,4.29371,73505.713378793,0
+JMM.US,D,20061012,000000,4.29913,4.3414,4.29913,4.33658,14737.069420301,0
+JMM.US,D,20061013,000000,4.30976,4.33066,4.27755,4.29371,9703.2656654145,0
+JMM.US,D,20061016,000000,4.33066,4.33066,4.30976,4.3147,6533.7960834577,0
+JMM.US,D,20061017,000000,4.30425,4.34711,4.30425,4.3414,28173.062950727,0
+JMM.US,D,20061018,000000,4.33658,4.36859,4.29913,4.36859,22199.480510959,0
+JMM.US,D,20061019,000000,4.41136,4.42792,4.37392,4.40102,24996.489210246,0
+JMM.US,D,20061020,000000,4.36298,4.39491,4.3414,4.3414,18465.737766156,0
+JMM.US,D,20061023,000000,4.3414,4.41136,4.29913,4.30976,49253.131054099,0
+JMM.US,D,20061024,000000,4.33658,4.35776,4.30976,4.35776,11949.194639117,0
+JMM.US,D,20061025,000000,4.38465,4.40633,4.32001,4.36298,36756.916208554,0
+JMM.US,D,20061026,000000,4.37392,4.40633,4.37392,4.37904,12683.967606564,0
+JMM.US,D,20061027,000000,4.37392,4.40633,4.35776,4.35776,13995.192294328,0
+JMM.US,D,20061030,000000,4.35273,4.39491,4.35273,4.36298,25744.455614954,0
+JMM.US,D,20061031,000000,4.35776,4.39491,4.3414,4.3414,29292.475358316,0
+JMM.US,D,20061101,000000,4.33658,4.37904,4.33658,4.37904,16592.269675125,0
+JMM.US,D,20061102,000000,4.37904,4.38465,4.35273,4.35273,5601.1215570989,0
+JMM.US,D,20061103,000000,4.29913,4.33658,4.29913,4.32001,13621.716531868,0
+JMM.US,D,20061106,000000,4.36298,4.41136,4.3414,4.39491,37500.823094105,0
+JMM.US,D,20061107,000000,4.36859,4.39491,4.32642,4.36859,32276.221938833,0
+JMM.US,D,20061108,000000,4.37904,4.37904,4.32642,4.33658,15291.193785253,0
+JMM.US,D,20061109,000000,4.36859,4.39491,4.36859,4.37904,12683.967606564,0
+JMM.US,D,20061110,000000,4.36859,4.38465,4.36298,4.37904,7285.8220073226,0
+JMM.US,D,20061113,000000,4.37904,4.37904,4.36298,4.36859,18276.970125349,0
+JMM.US,D,20061114,000000,4.36298,4.39491,4.35273,4.39007,23502.586160409,0
+JMM.US,D,20061115,000000,4.37392,4.40633,4.3414,4.36298,33400.708745367,0
+JMM.US,D,20061116,000000,4.33658,4.36859,4.33066,4.33658,30224.135004886,0
+JMM.US,D,20061117,000000,4.36859,4.36859,4.33066,4.35273,24253.597204485,0
+JMM.US,D,20061120,000000,4.33658,4.39007,4.33658,4.39007,11949.194639117,0
+JMM.US,D,20061121,000000,4.39007,4.39007,4.33658,4.37392,15678.877864762,0
+JMM.US,D,20061122,000000,4.39007,4.39007,4.35776,4.37904,10999.26715634,0
+JMM.US,D,20061124,000000,4.39007,4.41718,4.34711,4.39491,18465.737766156,0
+JMM.US,D,20061127,000000,4.37904,4.47571,4.37904,4.39491,27611.83442725,0
+JMM.US,D,20061128,000000,4.39491,4.53945,4.39491,4.45925,31900.716416795,0
+JMM.US,D,20061129,000000,4.44328,4.5028,4.43836,4.44969,23322.952437705,0
+JMM.US,D,20061130,000000,4.49186,4.49186,4.44969,4.45422,14179.900415979,0
+JMM.US,D,20061201,000000,4.41718,4.53945,4.41718,4.48142,24253.597204485,0
+JMM.US,D,20061204,000000,4.44969,4.49186,4.37392,4.45925,37871.254217196,0
+JMM.US,D,20061205,000000,4.42792,4.49186,4.42181,4.49186,29661.891601619,0
+JMM.US,D,20061206,000000,4.44328,4.45422,4.44328,4.45422,16796.260512771,0
+JMM.US,D,20061207,000000,4.44328,4.45422,4.44328,4.44328,4101.1292285263,0
+JMM.US,D,20061208,000000,4.48615,4.5028,4.46546,4.48142,53545.057683011,0
+JMM.US,D,20061211,000000,4.47077,4.49186,4.43836,4.44969,23873.017283501,0
+JMM.US,D,20061212,000000,4.40633,4.43836,4.40633,4.43836,611727.92691346,0
+JMM.US,D,20061213,000000,4.43274,4.43274,4.39491,4.40102,631879.38000963,0
+JMM.US,D,20061214,000000,4.39491,4.44969,4.39491,4.39491,21832.094027236,0
+JMM.US,D,20061215,000000,4.40102,4.40633,4.40102,4.40102,12683.967606564,0
+JMM.US,D,20061218,000000,4.40102,4.49186,4.40102,4.41136,12683.967606564,0
+JMM.US,D,20061219,000000,4.40633,4.42792,4.40102,4.42792,6719.5190848979,0
+JMM.US,D,20061220,000000,4.41136,4.47571,4.41136,4.43274,17150.453559234,0
+JMM.US,D,20061221,000000,4.46546,4.47571,4.42181,4.42181,18650.445887807,0
+JMM.US,D,20061222,000000,4.47571,4.48615,4.39491,4.47571,14179.900415979,0
+JMM.US,D,20061226,000000,4.47077,4.5832,4.47077,4.5294,26489.377380293,0
+JMM.US,D,20061227,000000,4.49739,4.5294,4.40633,4.42181,24996.489210246,0
+JMM.US,D,20061228,000000,4.47571,4.51314,4.3414,4.37904,106522.7975638,0
+JMM.US,D,20061229,000000,4.37392,4.41136,4.37392,4.40102,3545.9899837839,0
+JMM.US,D,20070103,000000,4.35776,4.37904,4.32642,4.33066,54478.747089159,0
+JMM.US,D,20070104,000000,4.32642,4.40633,4.32642,4.39007,43288.682532433,0
+JMM.US,D,20070105,000000,4.33658,4.40102,4.33658,4.35273,27056.695182507,0
+JMM.US,D,20070108,000000,4.35273,4.41136,4.34711,4.34711,17908.568761834,0
+JMM.US,D,20070109,000000,4.41718,4.43836,4.37904,4.43836,46827.568357692,0
+JMM.US,D,20070110,000000,4.43836,4.43836,4.37392,4.37392,8390.0112180715,0
+JMM.US,D,20070111,000000,4.43836,4.43836,4.36859,4.39491,27982.26555034,0
+JMM.US,D,20070112,000000,4.35776,4.42181,4.35776,4.37392,141046.97823592,0
+JMM.US,D,20070116,000000,4.37392,4.43836,4.37392,4.40102,26678.145021102,0
+JMM.US,D,20070117,000000,4.36859,4.42181,4.36859,4.39007,8204.2882166312,0
+JMM.US,D,20070118,000000,4.39491,4.44969,4.39007,4.42181,101855.36541286,0
+JMM.US,D,20070119,000000,4.41718,4.46546,4.36859,4.37392,20893.330222141,0
+JMM.US,D,20070122,000000,4.37392,4.46546,4.36298,4.38465,28542.479194029,0
+JMM.US,D,20070123,000000,4.35776,4.47077,4.35776,4.40102,36011.994443214,0
+JMM.US,D,20070124,000000,4.49186,4.49186,4.42792,4.42792,36756.916208554,0
+JMM.US,D,20070125,000000,4.42181,4.42181,4.41718,4.41718,8765.5167401093,0
+JMM.US,D,20070126,000000,4.41136,4.42181,4.39007,4.42181,9145.0817813043,0
+JMM.US,D,20070129,000000,4.43274,4.43274,4.40633,4.41718,6533.7960834577,0
+JMM.US,D,20070130,000000,4.42792,4.43274,4.41718,4.41718,5037.8632740422,0
+JMM.US,D,20070131,000000,4.41136,4.49739,4.38465,4.49186,39370.23166598,0
+JMM.US,D,20070201,000000,4.42181,4.49739,4.37904,4.49186,31344.562292263,0
+JMM.US,D,20070202,000000,4.53945,4.53945,4.49186,4.53482,38611.10158359,0
+JMM.US,D,20070205,000000,4.5028,4.5028,4.45925,4.47571,23697.443079953,0
+JMM.US,D,20070206,000000,4.52369,4.52369,4.48615,4.51314,26121.99089657,0
+JMM.US,D,20070207,000000,4.51886,4.5294,4.49186,4.51886,26301.624619274,0
+JMM.US,D,20070208,000000,4.52369,4.5294,4.48142,4.48142,40483.554794832,0
+JMM.US,D,20070209,000000,4.47077,4.49739,4.43836,4.44969,18276.970125349,0
+JMM.US,D,20070212,000000,4.43274,4.49186,4.43274,4.49186,17470.140692861,0
+JMM.US,D,20070213,000000,4.54586,4.54586,4.46546,4.5028,24814.825727963,0
+JMM.US,D,20070214,000000,4.48615,4.5028,4.47571,4.47571,10264.494188893,0
+JMM.US,D,20070215,000000,4.51314,4.51314,4.47077,4.47077,8204.2882166312,0
+JMM.US,D,20070216,000000,4.46546,4.46546,4.45422,4.45925,10264.494188893,0
+JMM.US,D,20070220,000000,4.47571,4.49186,4.46546,4.49186,62306.514903963,0
+JMM.US,D,20070221,000000,4.51314,4.51886,4.47077,4.47077,27056.695182507,0
+JMM.US,D,20070222,000000,4.47571,4.49186,4.45422,4.48142,33580.342468072,0
+JMM.US,D,20070223,000000,4.46546,4.51314,4.46546,4.49739,15854.452068309,0
+JMM.US,D,20070226,000000,4.5294,4.54586,4.43836,4.44328,44581.63938399,0
+JMM.US,D,20070227,000000,4.43836,4.47571,4.43836,4.47571,20518.839579892,0
+JMM.US,D,20070228,000000,4.45422,4.45422,4.37904,4.44969,28542.479194029,0
+JMM.US,D,20070301,000000,4.39491,5.11372,4.38465,4.46546,20226.554200576,0
+JMM.US,D,20070302,000000,4.45422,4.45422,4.41718,4.44969,29476.168600177,0
+JMM.US,D,20070305,000000,4.39491,4.42181,4.37392,4.37904,36571.193207114,0
+JMM.US,D,20070306,000000,4.37904,4.42181,4.36298,4.42181,21634.192468324,0
+JMM.US,D,20070307,000000,4.39491,4.43836,4.39491,4.42181,33209.911344981,0
+JMM.US,D,20070308,000000,4.44969,4.45422,4.44969,4.44969,8204.2882166312,0
+JMM.US,D,20070309,000000,4.41136,4.47077,4.41136,4.47077,7830.812454172,0
+JMM.US,D,20070312,000000,4.43836,4.45422,4.41136,4.45422,10072.681908716,0
+JMM.US,D,20070313,000000,4.45925,4.45925,4.40633,4.41136,9324.7155040088,0
+JMM.US,D,20070314,000000,4.42181,4.47077,4.41136,4.42181,38993.711264152,0
+JMM.US,D,20070315,000000,4.44328,4.44328,4.38465,4.39007,20893.330222141,0
+JMM.US,D,20070316,000000,4.44328,4.44328,4.39491,4.39491,136193.82308353,0
+JMM.US,D,20070319,000000,4.42792,4.44328,4.39491,4.43836,24996.489210246,0
+JMM.US,D,20070320,000000,4.47077,4.47077,4.39007,4.41136,21832.094027236,0
+JMM.US,D,20070321,000000,4.41718,4.42792,4.41718,4.42792,6156.2608018412,0
+JMM.US,D,20070322,000000,4.42792,4.43274,4.39491,4.39491,25744.455614954,0
+JMM.US,D,20070323,000000,4.39491,4.42181,4.39491,4.40633,12870.705487793,0
+JMM.US,D,20070326,000000,4.40633,4.40633,4.39007,4.39007,5037.8632740422,0
+JMM.US,D,20070327,000000,4.41136,4.41136,4.39007,4.39007,6896.1081682347,0
+JMM.US,D,20070328,000000,4.42792,4.45422,4.40102,4.42792,24068.889082834,0
+JMM.US,D,20070329,000000,4.44328,4.47077,4.44328,4.47077,48689.872771041,0
+JMM.US,D,20070330,000000,4.47571,4.47571,4.45422,4.47571,9512.4682650277,0
+JMM.US,D,20070402,000000,4.47571,4.49186,4.47571,4.47571,8586.897897194,0
+JMM.US,D,20070403,000000,4.47571,4.47571,4.45925,4.47077,20151.453096169,0
+JMM.US,D,20070404,000000,4.47077,4.47077,4.42792,4.42792,22012.742629729,0
+JMM.US,D,20070405,000000,4.45925,4.47571,4.43836,4.43836,8765.5167401093,0
+JMM.US,D,20070409,000000,4.43274,4.45422,4.42792,4.43274,13057.443369022,0
+JMM.US,D,20070410,000000,4.43836,4.45925,4.43836,4.44969,10072.681908716,0
+JMM.US,D,20070411,000000,4.43836,4.51314,4.43836,4.49186,46261.265435267,0
+JMM.US,D,20070412,000000,4.49739,4.52369,4.47077,4.48615,16796.260512771,0
+JMM.US,D,20070413,000000,4.50763,4.50763,4.48142,4.49739,30598.625647134,0
+JMM.US,D,20070416,000000,4.49739,4.49739,4.47077,4.47077,18842.258167983,0
+JMM.US,D,20070417,000000,4.47077,4.49739,4.47077,4.47077,7455.3069321342,0
+JMM.US,D,20070418,000000,4.44969,4.5028,4.43274,4.48615,28542.479194029,0
+JMM.US,D,20070419,000000,4.44969,4.48615,4.44969,4.47571,21265.791104811,0
+JMM.US,D,20070420,000000,4.49186,4.49739,4.46546,4.46546,11755.352599362,0
+JMM.US,D,20070423,000000,4.44969,4.49739,4.44969,4.49739,11382.891716692,0
+JMM.US,D,20070424,000000,4.5028,4.51314,4.47571,4.49739,20518.839579892,0
+JMM.US,D,20070425,000000,4.51886,4.51886,4.49739,4.49739,6339.954043703,0
+JMM.US,D,20070426,000000,4.47077,4.5028,4.47077,4.5028,14364.60853763,0
+JMM.US,D,20070427,000000,4.5028,4.5028,4.47571,4.48142,3731.7129852243,0
+JMM.US,D,20070430,000000,4.49186,4.5028,4.47571,4.47571,8586.897897194,0
+JMM.US,D,20070501,000000,4.47571,4.48142,4.45422,4.47571,15108.515423181,0
+JMM.US,D,20070502,000000,4.47077,4.5028,4.46546,4.5028,10822.678073003,0
+JMM.US,D,20070503,000000,4.5028,4.5028,4.48615,4.5028,4101.1292285263,0
+JMM.US,D,20070504,000000,4.5028,4.5028,4.48142,4.48142,13621.716531868,0
+JMM.US,D,20070507,000000,4.5028,4.55098,4.5028,4.5294,12683.967606564,0
+JMM.US,D,20070508,000000,4.5294,4.53482,4.50763,4.50763,16039.160189961,0
+JMM.US,D,20070509,000000,4.5028,4.51314,4.47077,4.47077,21634.192468324,0
+JMM.US,D,20070510,000000,4.44969,4.49739,4.40633,4.47571,48131.688886931,0
+JMM.US,D,20070511,000000,4.44969,4.48615,4.44969,4.45422,22012.742629729,0
+JMM.US,D,20070514,000000,4.44969,4.47571,4.40102,4.41136,57080.898868902,0
+JMM.US,D,20070515,000000,4.45422,4.49186,4.41718,4.42792,23322.952437705,0
+JMM.US,D,20070516,000000,4.48142,4.48615,4.40102,4.46546,42724.409369586,0
+JMM.US,D,20070517,000000,4.42792,4.46546,4.42181,4.45422,12870.705487793,0
+JMM.US,D,20070518,000000,4.41718,4.77603,4.41718,4.45925,98314.44982802,0
+JMM.US,D,20070521,000000,4.45925,4.45925,4.42792,4.45925,20335.146338031,0
+JMM.US,D,20070522,000000,4.51314,4.53945,4.45422,4.48142,22199.480510959,0
+JMM.US,D,20070523,000000,4.48142,4.48142,4.41136,4.42792,52797.091278304,0
+JMM.US,D,20070524,000000,4.44969,4.44969,4.38465,4.39007,48318.426768161,0
+JMM.US,D,20070525,000000,4.43836,4.44328,4.36298,4.38465,75554.755673373,0
+JMM.US,D,20070529,000000,4.41136,4.41136,4.37904,4.38465,21832.094027236,0
+JMM.US,D,20070530,000000,4.38465,4.41136,4.38465,4.41136,19588.194813113,0
+JMM.US,D,20070531,000000,4.39491,4.42181,4.39491,4.40102,6896.1081682347,0
+JMM.US,D,20070601,000000,4.39007,4.40102,4.37392,4.37392,9145.0817813043,0
+JMM.US,D,20070604,000000,4.37904,4.38465,4.35273,4.35273,27056.695182507,0
+JMM.US,D,20070605,000000,4.35776,4.35776,4.33658,4.3414,2795.9938194977,0
+JMM.US,D,20070606,000000,4.34711,4.34711,4.32642,4.32642,4487.7984282463,0
+JMM.US,D,20070607,000000,4.30976,4.32642,4.25607,4.25607,10822.678073003,0
+JMM.US,D,20070608,000000,4.27242,4.29913,4.27242,4.28287,5789.8891979071,0
+JMM.US,D,20070611,000000,4.28287,4.3147,4.23961,4.23961,10443.113031808,0
+JMM.US,D,20070612,000000,4.25056,4.25607,3.89179,4.14877,1103695.9791713,0
+JMM.US,D,20070613,000000,4.10029,4.22375,4.09516,4.22375,82275.28963806,0
+JMM.US,D,20070614,000000,4.22946,4.26642,4.22946,4.23489,73505.713378793,0
+JMM.US,D,20070615,000000,4.23961,4.26158,4.1596,4.23489,104108.39854508,0
+JMM.US,D,20070618,000000,4.19724,4.27242,4.19724,4.27242,19214.719050653,0
+JMM.US,D,20070619,000000,4.20769,4.27755,4.1596,4.27755,61751.375659221,0
+JMM.US,D,20070620,000000,4.27242,4.29913,4.24552,4.28287,67351.482336531,0
+JMM.US,D,20070621,000000,4.22946,4.29913,4.19133,4.26642,32088.469177813,0
+JMM.US,D,20070622,000000,4.2878,4.2878,4.24552,4.24552,8950.2248617604,0
+JMM.US,D,20070625,000000,4.20769,4.23489,4.20769,4.22946,27236.328905212,0
+JMM.US,D,20070626,000000,4.26158,4.26158,4.21813,4.21813,27982.26555034,0
+JMM.US,D,20070627,000000,4.21813,4.22375,4.20769,4.21813,11197.168715251,0
+JMM.US,D,20070628,000000,4.18621,4.25056,4.18621,4.23961,492532.32542077,0
+JMM.US,D,20070629,000000,4.23961,4.29371,4.23961,4.2878,44026.500139248,0
+JMM.US,D,20070702,000000,4.27755,4.28287,4.27755,4.27755,33949.758711374,0
+JMM.US,D,20070703,000000,4.22375,4.27242,4.22375,4.27242,13057.443369022,0
+JMM.US,D,20070705,000000,4.27242,4.27242,4.25607,4.26158,15854.452068309,0
+JMM.US,D,20070706,000000,4.26158,4.26158,4.20769,4.25607,25934.238135551,0
+JMM.US,D,20070709,000000,4.22946,4.26642,4.21813,4.25056,26678.145021102,0
+JMM.US,D,20070710,000000,4.27242,4.27242,4.24552,4.26158,33209.911344981,0
+JMM.US,D,20070711,000000,4.26642,4.2878,4.24552,4.25607,30598.625647134,0
+JMM.US,D,20070712,000000,4.27242,4.27242,4.26158,4.26642,3168.4547021676,0
+JMM.US,D,20070713,000000,4.28287,4.29913,4.26158,4.29913,11382.891716692,0
+JMM.US,D,20070716,000000,4.25607,4.27242,4.25607,4.27242,42538.686368147,0
+JMM.US,D,20070717,000000,4.24552,4.25056,4.18138,4.24552,62688.109704737,0
+JMM.US,D,20070718,000000,4.24552,4.24552,4.20769,4.23961,30224.135004886,0
+JMM.US,D,20070719,000000,4.23961,4.24552,4.16985,4.18138,28730.231955049,0
+JMM.US,D,20070720,000000,4.18138,4.20769,4.1596,4.20257,38611.10158359,0
+JMM.US,D,20070723,000000,4.15439,4.19133,4.15439,4.19133,29292.475358316,0
+JMM.US,D,20070724,000000,4.15439,4.23489,4.15439,4.23489,48873.566012903,0
+JMM.US,D,20070725,000000,4.22375,4.23489,4.16985,4.23489,25186.271730843,0
+JMM.US,D,20070726,000000,4.21813,4.21813,4.12186,4.18138,27423.066786441,0
+JMM.US,D,20070727,000000,4.14305,4.21813,4.06807,4.20257,48318.426768161,0
+JMM.US,D,20070730,000000,4.22375,4.23489,4.18138,4.19133,56158.373140437,0
+JMM.US,D,20070731,000000,4.24552,4.24552,4.16985,4.21322,49808.27029884,0
+JMM.US,D,20070801,000000,4.20769,4.20769,4.0257,4.07408,75185.33943007,0
+JMM.US,D,20070802,000000,4.07408,4.16985,4.07408,4.16503,30782.318888996,0
+JMM.US,D,20070803,000000,4.12749,4.14305,4.12749,4.14305,7830.812454172,0
+JMM.US,D,20070806,000000,4.14305,4.22375,4.13281,4.18621,61377.899896761,0
+JMM.US,D,20070807,000000,4.20257,4.20257,4.07408,4.15439,146635.92123555,0
+JMM.US,D,20070808,000000,4.15439,4.18621,4.12749,4.15439,8950.2248617604,0
+JMM.US,D,20070809,000000,4.12749,4.14877,4.10029,4.12186,42904.043092292,0
+JMM.US,D,20070810,000000,4.12749,4.12749,4.05221,4.06807,46827.568357692,0
+JMM.US,D,20070813,000000,4.10029,4.10029,4.08433,4.09014,17908.568761834,0
+JMM.US,D,20070814,000000,4.07408,4.09014,4.06807,4.06807,13240.121731095,0
+JMM.US,D,20070815,000000,4.05752,4.05752,3.93445,3.93445,25559.747493303,0
+JMM.US,D,20070816,000000,3.96639,3.96639,3.59155,3.84843,42538.686368147,0
+JMM.US,D,20070817,000000,3.88657,3.93939,3.86479,3.92914,39370.23166598,0
+JMM.US,D,20070820,000000,3.92342,4.11132,3.92342,4.11132,44958.159785817,0
+JMM.US,D,20070821,000000,4.12749,4.17567,4.06807,4.11675,26678.145021102,0
+JMM.US,D,20070822,000000,4.15439,4.17567,4.07871,4.17567,10999.26715634,0
+JMM.US,D,20070823,000000,4.12749,4.18138,4.11675,4.17567,48689.872771041,0
+JMM.US,D,20070824,000000,4.14305,4.18621,4.12749,4.1596,24625.043207365,0
+JMM.US,D,20070827,000000,4.15439,4.19133,4.15439,4.19133,2795.9938194977,0
+JMM.US,D,20070828,000000,4.21322,4.21813,4.14877,4.19724,43849.911055911,0
+JMM.US,D,20070829,000000,4.23961,4.25056,4.23489,4.24552,5963.4336418759,0
+JMM.US,D,20070830,000000,4.22375,4.27242,4.21813,4.25056,27056.695182507,0
+JMM.US,D,20070831,000000,4.26158,4.2878,4.26158,4.2878,59512.550844044,0
+JMM.US,D,20070904,000000,4.23961,4.26158,4.20769,4.24552,55407.362096361,0
+JMM.US,D,20070905,000000,4.25056,4.25607,4.20769,4.25607,32650.712581081,0
+JMM.US,D,20070906,000000,4.23489,4.2878,4.15439,4.25056,35260.983399138,0
+JMM.US,D,20070907,000000,4.21322,4.23961,4.1596,4.21322,47940.891486544,0
+JMM.US,D,20070910,000000,4.25056,4.27755,4.20769,4.27242,45525.477588031,0
+JMM.US,D,20070911,000000,4.2878,4.29371,4.25607,4.29371,33770.12498867,0
+JMM.US,D,20070912,000000,4.29371,4.29371,4.24552,4.27755,50187.835340036,0
+JMM.US,D,20070913,000000,4.30425,4.30425,4.26158,4.26642,25744.455614954,0
+JMM.US,D,20070914,000000,4.28287,4.28287,4.23489,4.25056,14179.900415979,0
+JMM.US,D,20070917,000000,4.27242,4.3147,4.25056,4.26158,21454.558745619,0
+JMM.US,D,20070918,000000,4.23961,4.26158,4.21813,4.26158,36571.193207114,0
+JMM.US,D,20070919,000000,4.29371,4.29371,4.21813,4.23961,22012.742629729,0
+JMM.US,D,20070920,000000,4.22946,4.30425,4.22946,4.26642,19588.194813113,0
+JMM.US,D,20070921,000000,4.29913,4.29913,4.26158,4.27242,25374.024491862,0
+JMM.US,D,20070924,000000,4.3147,4.3147,4.21813,4.21813,42904.043092292,0
+JMM.US,D,20070925,000000,4.21813,4.30425,4.20769,4.23961,40667.248036694,0
+JMM.US,D,20070926,000000,4.2878,4.30425,4.27242,4.2878,15854.452068309,0
+JMM.US,D,20070927,000000,4.3147,4.3147,4.27242,4.27242,30224.135004886,0
+JMM.US,D,20070928,000000,4.30976,4.30976,4.23489,4.25056,19958.625936203,0
+JMM.US,D,20071001,000000,4.23961,4.27755,4.23489,4.23961,6156.2608018412,0
+JMM.US,D,20071002,000000,4.23489,4.25056,4.23489,4.24552,3545.9899837839,0
+JMM.US,D,20071003,000000,4.23961,4.25056,4.23489,4.23961,13621.716531868,0
+JMM.US,D,20071004,000000,4.23489,4.26158,4.21322,4.25056,17150.453559234,0
+JMM.US,D,20071005,000000,4.25056,4.25056,4.19133,4.20257,9885.944027487,0
+JMM.US,D,20071008,000000,4.19724,4.22946,4.19724,4.22375,40483.554794832,0
+JMM.US,D,20071009,000000,4.20257,4.23489,4.20257,4.23489,36011.994443214,0
+JMM.US,D,20071010,000000,4.23489,4.23489,4.21322,4.23489,27236.328905212,0
+JMM.US,D,20071011,000000,4.23489,4.23489,4.20769,4.20769,21083.112742738,0
+JMM.US,D,20071012,000000,4.21813,4.24552,4.21813,4.21813,30782.318888996,0
+JMM.US,D,20071015,000000,4.20769,4.21322,4.20257,4.20769,29849.644362637,0
+JMM.US,D,20071016,000000,4.21322,4.21322,4.1596,4.18138,12311.506723894,0
+JMM.US,D,20071017,000000,4.14305,4.19133,4.13281,4.19133,14179.900415979,0
+JMM.US,D,20071018,000000,4.18138,4.18138,4.14305,4.1596,5037.8632740422,0
+JMM.US,D,20071019,000000,4.15439,4.1596,4.15439,4.1596,2430.6370953528,0
+JMM.US,D,20071022,000000,4.14305,4.15439,4.14305,4.15439,10072.681908716,0
+JMM.US,D,20071023,000000,4.1596,4.18621,4.14305,4.16503,12311.506723894,0
+JMM.US,D,20071024,000000,4.20769,4.20769,4.12749,4.15439,16039.160189961,0
+JMM.US,D,20071025,000000,4.16503,4.16503,4.12749,4.12749,17150.453559234,0
+JMM.US,D,20071026,000000,4.13862,4.14877,4.09516,4.11675,19958.625936203,0
+JMM.US,D,20071029,000000,4.09014,4.12749,4.09014,4.12749,57470.61270799,0
+JMM.US,D,20071030,000000,4.10029,4.16985,4.09516,4.16985,10072.681908716,0
+JMM.US,D,20071031,000000,4.12749,4.17567,4.11132,4.14877,28730.231955049,0
+JMM.US,D,20071101,000000,4.11675,4.14305,4.08433,4.08433,7455.3069321342,0
+JMM.US,D,20071102,000000,4.09516,4.13862,4.09014,4.13862,47010.246719765,0
+JMM.US,D,20071105,000000,4.11675,4.12186,4.08433,4.09014,54478.747089159,0
+JMM.US,D,20071106,000000,4.10601,4.14305,4.06807,4.11675,83948.826410601,0
+JMM.US,D,20071107,000000,4.06333,4.11675,4.05752,4.09014,102792.09945837,0
+JMM.US,D,20071108,000000,4.09014,4.11675,4.01466,4.06807,47940.891486544,0
+JMM.US,D,20071109,000000,4.05752,4.05752,3.97731,3.99328,46453.077715443,0
+JMM.US,D,20071112,000000,3.99328,4.00393,3.99328,3.99328,7285.8220073226,0
+JMM.US,D,20071113,000000,3.99328,4.04708,3.97731,4.04147,37682.486576387,0
+JMM.US,D,20071114,000000,4.01979,4.04708,3.98796,4.00393,35068.156239173,0
+JMM.US,D,20071115,000000,3.9719,4.03584,3.9719,4.01466,26865.897782121,0
+JMM.US,D,20071116,000000,4.0257,4.05221,3.99859,4.04708,18842.258167983,0
+JMM.US,D,20071119,000000,3.99328,4.04147,3.99328,4.00944,27236.328905212,0
+JMM.US,D,20071120,000000,4.01979,4.01979,3.99859,4.01466,11197.168715251,0
+JMM.US,D,20071121,000000,4.01979,4.01979,3.99859,3.99859,47010.246719765,0
+JMM.US,D,20071123,000000,4.03584,4.05221,4.00393,4.05221,10634.925311984,0
+JMM.US,D,20071126,000000,4.05752,4.05752,4.00944,4.03092,1862.3044133496,0
+JMM.US,D,20071127,000000,4.06333,4.06333,4.01979,4.03092,13621.716531868,0
+JMM.US,D,20071128,000000,4.04708,4.06333,4.03092,4.06333,12683.967606564,0
+JMM.US,D,20071129,000000,4.04708,4.12186,4.0257,4.08433,34515.04675401,0
+JMM.US,D,20071130,000000,4.04147,4.22946,4.04147,4.15439,39734.573510334,0
+JMM.US,D,20071203,000000,4.11675,4.22375,4.10601,4.1596,35625.325243494,0
+JMM.US,D,20071204,000000,4.19724,4.22375,4.17567,4.18138,15108.515423181,0
+JMM.US,D,20071205,000000,4.18138,4.25607,4.16503,4.20257,27795.527669111,0
+JMM.US,D,20071206,000000,4.21322,4.21322,4.18138,4.18621,27982.26555034,0
+JMM.US,D,20071207,000000,4.19724,4.30425,4.11675,4.14305,30962.96749149,0
+JMM.US,D,20071210,000000,4.13862,4.16503,4.13281,4.16503,57470.61270799,0
+JMM.US,D,20071211,000000,4.14305,4.20769,4.14305,4.14305,146266.50499225,0
+JMM.US,D,20071212,000000,4.12749,4.33658,4.12749,4.18621,47010.246719765,0
+JMM.US,D,20071213,000000,4.14877,4.21322,4.14877,4.18621,6156.2608018412,0
+JMM.US,D,20071214,000000,4.15439,4.20257,4.14877,4.18621,8030.7437726624,0
+JMM.US,D,20071217,000000,4.18138,4.23489,4.18138,4.18621,14179.900415979,0
+JMM.US,D,20071218,000000,4.18138,4.21322,4.17567,4.18621,36380.395806727,0
+JMM.US,D,20071219,000000,4.17567,4.22946,4.17567,4.21322,24442.364845292,0
+JMM.US,D,20071220,000000,4.23489,4.23489,4.04708,4.18138,76114.969317062,0
+JMM.US,D,20071221,000000,4.15439,4.19133,4.14877,4.14877,48689.872771041,0
+JMM.US,D,20071224,000000,4.18138,4.18138,4.16503,4.18138,41599.922563052,0
+JMM.US,D,20071226,000000,4.18138,4.44969,4.11132,4.17567,52231.803235668,0
+JMM.US,D,20071227,000000,4.20769,4.51314,4.16985,4.21813,60630.948371843,0
+JMM.US,D,20071228,000000,4.23489,4.23489,4.19724,4.22375,11197.168715251,0
+JMM.US,D,20071231,000000,4.3414,4.3414,4.18138,4.23489,53910.414407156,0
+JMM.US,D,20080102,000000,4.18621,4.23489,4.13281,4.14877,4287.8671097559,0
+JMM.US,D,20080103,000000,4.11132,4.12749,4.11132,4.12749,1497.9625689941,0
+JMM.US,D,20080104,000000,4.10029,4.13862,4.10029,4.13862,11949.194639117,0
+JMM.US,D,20080107,000000,4.25607,4.25607,4.13862,4.19724,23502.586160409,0
+JMM.US,D,20080108,000000,4.19133,4.19133,4.09516,4.12749,9145.0817813043,0
+JMM.US,D,20080109,000000,4.15439,4.19133,4.14877,4.14877,15678.877864762,0
+JMM.US,D,20080110,000000,4.20257,4.21322,4.14877,4.1596,17541.182278111,0
+JMM.US,D,20080111,000000,4.23489,4.23489,4.20769,4.20769,19588.194813113,0
+JMM.US,D,20080114,000000,4.20769,4.23489,4.20769,4.23489,6896.1081682347,0
+JMM.US,D,20080115,000000,4.18138,4.18138,4.11675,4.17567,17908.568761834,0
+JMM.US,D,20080116,000000,4.17567,4.23489,4.12186,4.20769,21634.192468324,0
+JMM.US,D,20080117,000000,4.20769,4.20769,4.18138,4.18138,3712.4302692278,0
+JMM.US,D,20080118,000000,4.18138,4.23489,4.13281,4.23489,5963.4336418759,0
+JMM.US,D,20080122,000000,4.2878,4.2878,4.13281,4.23489,28922.044235225,0
+JMM.US,D,20080123,000000,4.37904,4.37904,4.06333,4.22946,51308.262627413,0
+JMM.US,D,20080124,000000,4.23961,4.39007,4.20257,4.26642,61124.179949439,0
+JMM.US,D,20080125,000000,4.2878,4.2878,4.20769,4.22946,14737.069420301,0
+JMM.US,D,20080128,000000,4.24552,4.26642,4.20769,4.26642,11949.194639117,0
+JMM.US,D,20080129,000000,4.27242,4.36298,4.26158,4.32642,26489.377380293,0
+JMM.US,D,20080130,000000,4.36859,4.36859,4.18138,4.22375,28922.044235225,0
+JMM.US,D,20080131,000000,4.22946,4.48142,4.22946,4.36859,62863.683908284,0
+JMM.US,D,20080201,000000,4.30425,4.35273,4.24552,4.26158,10396.428561501,0
+JMM.US,D,20080204,000000,4.23489,4.28287,4.23489,4.23489,26860.823383174,0
+JMM.US,D,20080205,000000,4.22375,4.36859,4.22375,4.2878,59512.550844044,0
+JMM.US,D,20080206,000000,4.34711,4.34711,4.22375,4.28287,23873.017283501,0
+JMM.US,D,20080207,000000,4.22375,4.28287,4.22375,4.28287,3356.2074631865,0
+JMM.US,D,20080208,000000,4.23489,4.27755,4.23489,4.27242,5410.3241567122,0
+JMM.US,D,20080211,000000,4.2878,4.2878,4.24552,4.28287,22012.742629729,0
+JMM.US,D,20080212,000000,4.2878,4.2878,4.23489,4.23961,9178.5728143509,0
+JMM.US,D,20080213,000000,4.26642,4.27755,4.26158,4.26642,12506.363643437,0
+JMM.US,D,20080214,000000,4.3147,4.3147,4.22375,4.22375,20518.839579892,0
+JMM.US,D,20080215,000000,4.22375,4.27755,4.22375,4.27242,10443.113031808,0
+JMM.US,D,20080219,000000,4.3414,4.35776,4.16503,4.21813,29757.290301812,0
+JMM.US,D,20080220,000000,4.21322,4.24552,4.16503,4.23961,10264.494188893,0
+JMM.US,D,20080221,000000,4.3147,4.3414,4.21322,4.3414,18842.258167983,0
+JMM.US,D,20080222,000000,4.40633,4.41136,4.27242,4.27755,48131.688886931,0
+JMM.US,D,20080225,000000,4.25607,4.25607,4.23489,4.23489,1037.2071446558,0
+JMM.US,D,20080226,000000,4.25056,4.2878,4.25056,4.25607,13995.192294328,0
+JMM.US,D,20080227,000000,4.23489,4.26158,4.19724,4.24552,10897.779177411,0
+JMM.US,D,20080228,000000,4.32001,4.32001,4.20769,4.22946,16039.160189961,0
+JMM.US,D,20080229,000000,4.22946,4.25607,4.22946,4.25607,4101.1292285263,0
+JMM.US,D,20080303,000000,4.21813,4.21813,4.19724,4.20257,2430.6370953528,0
+JMM.US,D,20080304,000000,4.20257,4.33658,4.20257,4.20769,11197.168715251,0
+JMM.US,D,20080305,000000,4.26158,4.26158,4.18621,4.18621,8950.2248617604,0
+JMM.US,D,20080306,000000,4.21322,4.23489,4.12749,4.17567,23502.586160409,0
+JMM.US,D,20080307,000000,4.15439,4.17567,4.12186,4.17567,60841.028488227,0
+JMM.US,D,20080310,000000,4.17567,4.17567,4.12749,4.16985,14737.069420301,0
+JMM.US,D,20080311,000000,4.15439,4.20257,4.15439,4.19724,21265.791104811,0
+JMM.US,D,20080312,000000,4.20769,4.22946,4.13862,4.13862,17908.568761834,0
+JMM.US,D,20080313,000000,4.16503,4.16503,4.09014,4.10029,21040.487791588,0
+JMM.US,D,20080314,000000,4.10029,4.10029,3.99328,4.10029,32088.469177813,0
+JMM.US,D,20080317,000000,4.00393,4.05221,3.99328,4.00944,19027.981169424,0
+JMM.US,D,20080318,000000,3.96165,4.20257,3.86479,4.07408,34515.04675401,0
+JMM.US,D,20080319,000000,4.04708,4.20769,4.04708,4.19133,30040.441763024,0
+JMM.US,D,20080320,000000,4.19133,4.35776,4.18621,4.21322,52982.814279743,0
+JMM.US,D,20080324,000000,4.29371,4.29371,4.11132,4.11132,56158.373140437,0
+JMM.US,D,20080325,000000,4.12749,4.12749,4.00393,4.01979,53729.765804662,0
+JMM.US,D,20080326,000000,4.01979,4.10029,3.9719,3.97731,62688.109704737,0
+JMM.US,D,20080327,000000,3.97731,4.05752,3.97731,4.03584,35625.325243494,0
+JMM.US,D,20080328,000000,4.01979,4.07871,3.99328,4.07408,16791.186113825,0
+JMM.US,D,20080331,000000,4.03584,4.10029,4.00944,4.07408,30598.625647134,0
+JMM.US,D,20080401,000000,3.9719,4.08433,3.9719,4.05221,28717.038517787,0
+JMM.US,D,20080402,000000,4.09014,4.09014,4.05752,4.09014,2058.1762126829,0
+JMM.US,D,20080403,000000,4.03584,4.07871,4.03584,4.07408,5410.3241567122,0
+JMM.US,D,20080404,000000,4.07408,4.11132,4.07408,4.10029,9145.0817813043,0
+JMM.US,D,20080407,000000,4.12749,4.17567,4.05752,4.07871,13621.716531868,0
+JMM.US,D,20080408,000000,4.07408,4.11132,4.03584,4.10601,17285.43257121,0
+JMM.US,D,20080409,000000,4.14877,4.18621,4.04147,4.05221,16415.680591788,0
+JMM.US,D,20080410,000000,4.07871,4.09014,4.0257,4.05752,24814.825727963,0
+JMM.US,D,20080411,000000,4.01979,4.07408,4.01466,4.07408,13891.67455582,0
+JMM.US,D,20080414,000000,4.03584,4.07408,3.99328,4.06807,33225.134541819,0
+JMM.US,D,20080415,000000,4.04708,4.09516,4.03584,4.04708,42907.087731659,0
+JMM.US,D,20080416,000000,4.04147,4.06333,4.04147,4.06333,5963.4336418759,0
+JMM.US,D,20080417,000000,4.07408,4.07408,4.03092,4.07408,12120.709323507,0
+JMM.US,D,20080418,000000,4.07408,4.07408,4.03092,4.03092,11382.891716692,0
+JMM.US,D,20080421,000000,4.11132,4.11132,4.05221,4.11132,13805.409773731,0
+JMM.US,D,20080422,000000,4.15439,4.1596,4.11132,4.11132,2795.9938194977,0
+JMM.US,D,20080423,000000,4.17567,4.17567,4.07408,4.07408,6339.954043703,0
+JMM.US,D,20080424,000000,4.0257,4.11132,4.0257,4.10029,26489.377380293,0
+JMM.US,D,20080425,000000,4.07408,4.20257,4.06807,4.11675,31152.750012087,0
+JMM.US,D,20080428,000000,4.14305,4.16503,4.09516,4.14305,8950.2248617604,0
+JMM.US,D,20080429,000000,4.10601,4.11675,4.06807,4.10601,31243.074313334,0
+JMM.US,D,20080430,000000,3.85948,4.12749,3.85948,4.09516,193368.09089306,0
+JMM.US,D,20080501,000000,4.07408,4.11675,4.07408,4.11132,29171.70466339,0
+JMM.US,D,20080502,000000,4.11132,4.13281,4.11132,4.13281,3168.4547021676,0
+JMM.US,D,20080505,000000,4.13281,4.21813,4.11675,4.12186,17150.453559234,0
+JMM.US,D,20080506,000000,4.16503,4.20769,4.12749,4.15439,18888.94263829,0
+JMM.US,D,20080507,000000,4.11675,4.21322,4.10601,4.1596,13057.443369022,0
+JMM.US,D,20080508,000000,4.16985,4.16985,4.04708,4.12749,32309.712971879,0
+JMM.US,D,20080509,000000,4.15439,4.16503,4.08433,4.16503,29459.930523549,0
+JMM.US,D,20080512,000000,4.12186,4.14877,4.11132,4.11132,21585.478238438,0
+JMM.US,D,20080513,000000,4.13281,4.14877,4.12749,4.13281,19214.719050653,0
+JMM.US,D,20080514,000000,4.09516,4.13862,4.09516,4.11132,72198.548210186,0
+JMM.US,D,20080515,000000,4.13862,4.16985,4.11675,4.16985,13621.716531868,0
+JMM.US,D,20080516,000000,4.18138,4.19724,4.13281,4.18138,20990.758681914,0
+JMM.US,D,20080519,000000,4.04708,4.13862,4.04708,4.13281,75745.55307376,0
+JMM.US,D,20080520,000000,4.12749,4.15439,4.09516,4.14877,17150.453559234,0
+JMM.US,D,20080521,000000,4.16985,4.16985,4.13281,4.1596,24358.129822782,0
+JMM.US,D,20080522,000000,4.13281,4.19724,4.11675,4.1596,31134.48217588,0
+JMM.US,D,20080523,000000,4.14877,4.14877,4.10601,4.12186,3731.7129852243,0
+JMM.US,D,20080527,000000,4.08433,4.13862,4.08433,4.12749,40593.161812075,0
+JMM.US,D,20080528,000000,4.14877,4.25056,4.11675,4.12749,47571.475243242,0
+JMM.US,D,20080529,000000,4.1596,4.1596,4.07408,4.12749,41786.660444281,0
+JMM.US,D,20080530,000000,4.12749,4.16985,4.11132,4.14877,34141.57099155,0
+JMM.US,D,20080602,000000,4.09516,4.15439,4.09516,4.15439,24868.614356795,0
+JMM.US,D,20080603,000000,4.11132,4.12186,4.09516,4.09516,11983.700551952,0
+JMM.US,D,20080604,000000,4.10029,4.11132,4.09516,4.09516,5963.4336418759,0
+JMM.US,D,20080605,000000,4.10029,4.13281,4.07408,4.13281,16415.680591788,0
+JMM.US,D,20080606,000000,4.12186,4.14877,4.12186,4.12186,18175.482146419,0
+JMM.US,D,20080609,000000,4.13862,4.13862,4.11675,4.12749,99250.168993747,0
+JMM.US,D,20080610,000000,4.11675,4.12749,4.06807,4.07408,20439.678956328,0
+JMM.US,D,20080611,000000,4.07871,4.09014,4.07871,4.07871,5505.7228569055,0
+JMM.US,D,20080612,000000,4.07871,4.07871,3.99328,4.03584,16586.180396389,0
+JMM.US,D,20080613,000000,3.99328,4.10601,3.99328,4.04708,60281.829724327,0
+JMM.US,D,20080616,000000,4.00393,4.09014,3.91307,4.01979,42136.793971588,0
+JMM.US,D,20080617,000000,4.07408,4.07871,3.95535,3.96639,49909.758277769,0
+JMM.US,D,20080618,000000,3.93939,4.03584,3.93939,3.9719,48703.066208303,0
+JMM.US,D,20080619,000000,3.9448,4.06333,3.9448,4.01466,138751.32015254,0
+JMM.US,D,20080620,000000,4.03584,4.04147,3.99328,3.99859,36054.619394364,0
+JMM.US,D,20080623,000000,3.99859,4.03092,3.98274,4.00393,8765.5167401093,0
+JMM.US,D,20080624,000000,3.93939,3.99328,3.92342,3.99328,35078.305037065,0
+JMM.US,D,20080625,000000,4.01979,4.01979,3.95535,3.9719,43000.456672275,0
+JMM.US,D,20080626,000000,3.91307,4.03092,3.91307,4.00944,125314.31174232,0
+JMM.US,D,20080627,000000,3.99859,4.03092,3.95535,3.9719,26212.315197816,0
+JMM.US,D,20080630,000000,3.96639,3.99859,3.9448,3.97731,16590.239915546,0
+JMM.US,D,20080701,000000,3.85948,3.98274,3.56978,3.98274,59118.7774858,0
+JMM.US,D,20080702,000000,3.95535,3.99328,3.91307,3.93445,31658.160147154,0
+JMM.US,D,20080703,000000,3.85948,3.9448,3.83189,3.9448,23840.541130243,0
+JMM.US,D,20080707,000000,3.9448,3.98796,3.93939,3.93939,9145.0817813043,0
+JMM.US,D,20080708,000000,3.91307,3.93445,3.8167,3.85366,14937.000738789,0
+JMM.US,D,20080709,000000,3.84351,3.97731,3.8167,3.96639,56805.866446004,0
+JMM.US,D,20080710,000000,3.95535,3.96165,3.85366,3.85366,17107.828608085,0
+JMM.US,D,20080711,000000,3.76271,3.80568,3.7303,3.79494,69050.391103804,0
+JMM.US,D,20080714,000000,3.77897,3.80015,3.69867,3.71463,66233.084808732,0
+JMM.US,D,20080715,000000,3.67719,3.67719,3.63954,3.64497,30040.441763024,0
+JMM.US,D,20080716,000000,3.64497,3.82203,3.64497,3.79494,30782.318888996,0
+JMM.US,D,20080717,000000,3.82203,3.8378,3.72005,3.76783,29018.457815207,0
+JMM.US,D,20080718,000000,3.80015,3.80015,3.70921,3.75187,33580.342468072,0
+JMM.US,D,20080721,000000,3.70921,3.76271,3.67719,3.75787,30755.932014475,0
+JMM.US,D,20080722,000000,3.65048,3.76271,3.65048,3.75787,30287.057551821,0
+JMM.US,D,20080723,000000,3.79494,3.79494,3.75787,3.75787,12728.622317292,0
+JMM.US,D,20080724,000000,3.72586,3.84843,3.61836,3.77897,73207.338720741,0
+JMM.US,D,20080725,000000,3.70921,3.84843,3.70921,3.80568,42231.177791991,0
+JMM.US,D,20080728,000000,3.78419,3.83189,3.69867,3.75787,31152.750012087,0
+JMM.US,D,20080729,000000,3.80568,3.84843,3.75787,3.80015,10333.506014564,0
+JMM.US,D,20080730,000000,3.76271,3.84351,3.74133,3.74685,19778.9922135,0
+JMM.US,D,20080731,000000,3.75787,3.84351,3.69344,3.84351,58523.043049485,0
+JMM.US,D,20080801,000000,3.80568,3.80568,3.7303,3.75787,15151.140374331,0
+JMM.US,D,20080804,000000,3.75187,3.77897,3.70921,3.73601,2430.6370953528,0
+JMM.US,D,20080805,000000,3.74685,3.74685,3.68762,3.72586,15685.982023287,0
+JMM.US,D,20080806,000000,3.66634,3.74685,3.66634,3.71463,12506.363643437,0
+JMM.US,D,20080807,000000,3.69867,3.76271,3.69344,3.69867,20972.490845706,0
+JMM.US,D,20080808,000000,3.6829,3.70378,3.66093,3.69344,11949.194639117,0
+JMM.US,D,20080811,000000,3.7303,3.74685,3.68762,3.72586,10168.08060891,0
+JMM.US,D,20080812,000000,3.75787,3.75787,3.70378,3.70921,10999.26715634,0
+JMM.US,D,20080813,000000,3.71463,3.7303,3.70378,3.71463,7334.5362372085,0
+JMM.US,D,20080814,000000,3.69867,3.75187,3.69867,3.70921,3545.9899837839,0
+JMM.US,D,20080815,000000,3.69867,3.75787,3.69867,3.75787,18514.451996042,0
+JMM.US,D,20080818,000000,3.73601,3.74685,3.70921,3.71463,28370.96450964,0
+JMM.US,D,20080819,000000,3.72586,3.72586,3.6829,3.70921,9507.3938660813,0
+JMM.US,D,20080820,000000,3.72586,3.72586,3.6022,3.6558,57270.6813895,0
+JMM.US,D,20080821,000000,3.66093,3.75187,3.6558,3.69344,20296.580906038,0
+JMM.US,D,20080822,000000,3.71463,3.71463,3.66093,3.68762,14179.900415979,0
+JMM.US,D,20080825,000000,3.68762,3.69867,3.67719,3.68762,19937.313460629,0
+JMM.US,D,20080826,000000,3.69867,3.70378,3.68762,3.69867,5037.8632740422,0
+JMM.US,D,20080827,000000,3.61275,3.68762,3.61275,3.68762,27236.328905212,0
+JMM.US,D,20080828,000000,3.72005,3.80015,3.70378,3.75187,32014.382953195,0
+JMM.US,D,20080829,000000,3.75787,3.82705,3.71463,3.82203,28173.062950727,0
+JMM.US,D,20080902,000000,3.79494,3.79494,3.72586,3.73601,21083.112742738,0
+JMM.US,D,20080903,000000,3.7303,3.75787,3.68762,3.75187,6426.2188257928,0
+JMM.US,D,20080904,000000,3.75187,3.78419,3.67147,3.7303,12079.099252145,0
+JMM.US,D,20080905,000000,3.67147,3.71463,3.67147,3.70921,5001.3276016278,0
+JMM.US,D,20080908,000000,3.8106,3.8106,3.72586,3.74685,18115.60423885,0
+JMM.US,D,20080909,000000,3.74685,3.77897,3.66634,3.72005,33509.300882821,0
+JMM.US,D,20080910,000000,3.67147,3.71463,3.67147,3.70921,13995.192294328,0
+JMM.US,D,20080911,000000,3.67147,3.67147,3.61836,3.63954,16905.867530015,0
+JMM.US,D,20080912,000000,3.62358,3.72586,3.56978,3.68762,70278.395648847,0
+JMM.US,D,20080915,000000,3.59669,3.59669,3.54317,3.59669,38620.235501693,0
+JMM.US,D,20080916,000000,3.54831,3.6022,3.37153,3.39872,75020.928904206,0
+JMM.US,D,20080917,000000,3.26935,3.32276,3.25349,3.26481,69513.176287721,0
+JMM.US,D,20080918,000000,3.22157,3.2321,3.17328,3.2321,49502.791482265,0
+JMM.US,D,20080919,000000,3.32276,3.4467,3.29644,3.42011,24931.536903731,0
+JMM.US,D,20080922,000000,3.37695,3.37695,3.37153,3.37695,36099.274105093,0
+JMM.US,D,20080923,000000,3.42523,3.53796,3.31271,3.43036,49534.252755731,0
+JMM.US,D,20080924,000000,3.51648,3.51648,3.35567,3.36622,18498.213919413,0
+JMM.US,D,20080925,000000,3.3875,3.59155,3.3875,3.48435,42374.275842282,0
+JMM.US,D,20080926,000000,3.35016,3.53796,3.33429,3.36622,57112.36014237,0
+JMM.US,D,20080929,000000,3.26935,3.28611,3.16274,3.17328,43036.992344689,0
+JMM.US,D,20080930,000000,3.10313,3.20561,3.10313,3.20561,36061.723552889,0
+JMM.US,D,20081001,000000,3.0712,3.24305,2.99662,3.24305,65017.25882116,0
+JMM.US,D,20081002,000000,3.25349,3.3875,3.02302,3.30178,112586.70430483,0
+JMM.US,D,20081003,000000,3.30769,3.32276,3.28611,3.30769,3902.2127898252,0
+JMM.US,D,20081006,000000,3.25349,3.25349,2.90517,3.02804,27927.462041719,0
+JMM.US,D,20081007,000000,3.00124,3.05534,3.00124,3.01267,30915.268141393,0
+JMM.US,D,20081008,000000,2.84072,2.84072,2.71254,2.7553,32439.617584908,0
+JMM.US,D,20081009,000000,2.80842,2.83019,2.702,2.702,64442.836860421,0
+JMM.US,D,20081010,000000,2.64781,2.64781,1.95147,2.4601,116722.33944619,0
+JMM.US,D,20081013,000000,2.55655,2.78732,2.5468,2.78732,38202.105028505,0
+JMM.US,D,20081014,000000,2.85196,3.30769,2.79797,3.02804,72758.761853875,0
+JMM.US,D,20081015,000000,2.85719,2.92143,2.81433,2.92143,15684.967143498,0
+JMM.US,D,20081016,000000,2.92143,3.32276,2.92143,3.01818,25018.81656561,0
+JMM.US,D,20081017,000000,3.16274,3.16274,3.06637,3.11968,12506.363643437,0
+JMM.US,D,20081020,000000,3.15742,3.19998,3.15742,3.19998,10634.925311984,0
+JMM.US,D,20081021,000000,3.29083,3.35567,2.81915,3.19456,87504.965192278,0
+JMM.US,D,20081022,000000,3.23792,3.31813,3.09869,3.09869,31672.368464204,0
+JMM.US,D,20081023,000000,3.14648,3.27487,3.03889,3.23792,29091.529160037,0
+JMM.US,D,20081024,000000,2.97494,3.26935,2.97494,3.2321,24253.597204485,0
+JMM.US,D,20081027,000000,3.21604,3.66093,3.21604,3.32276,50000.082579017,0
+JMM.US,D,20081028,000000,3.33429,3.58594,3.21604,3.24305,29217.374253909,0
+JMM.US,D,20081029,000000,3.28611,3.29083,3.21604,3.21604,14869.003792908,0
+JMM.US,D,20081030,000000,3.22157,3.33429,3.11968,3.30769,8910.6445499779,0
+JMM.US,D,20081031,000000,3.30769,3.33921,3.22157,3.32276,4667.4321509509,0
+JMM.US,D,20081103,000000,3.31813,3.33921,3.24305,3.33921,2430.6370953528,0
+JMM.US,D,20081104,000000,3.36622,3.36622,3.28611,3.36622,13736.397948059,0
+JMM.US,D,20081105,000000,3.46277,3.46277,3.19456,3.26935,42538.686368147,0
+JMM.US,D,20081106,000000,3.29644,3.53796,3.21604,3.30178,18104.440561169,0
+JMM.US,D,20081107,000000,3.31271,3.31271,3.06036,3.16786,31714.993415355,0
+JMM.US,D,20081110,000000,3.16786,3.25349,3.11968,3.22659,28173.062950727,0
+JMM.US,D,20081111,000000,3.15742,3.24305,3.07682,3.24305,14364.60853763,0
+JMM.US,D,20081112,000000,3.23792,3.34473,3.06637,3.18382,13057.443369022,0
+JMM.US,D,20081113,000000,3.1249,3.13573,2.98567,3.13573,3634.2845254523,0
+JMM.US,D,20081114,000000,3.05534,3.05534,2.99128,3.02804,3713.445149017,0
+JMM.US,D,20081117,000000,2.79797,3.25881,2.73894,3.17328,55202.356378924,0
+JMM.US,D,20081118,000000,3.19998,3.21604,3.18983,3.21604,9324.7155040088,0
+JMM.US,D,20081119,000000,3.10313,3.10313,2.84635,2.87335,18416.00865648,0
+JMM.US,D,20081120,000000,2.74989,3.03889,2.68021,2.72278,49350.55951387,0
+JMM.US,D,20081121,000000,2.84072,2.84072,2.28913,2.62642,38519.762402554,0
+JMM.US,D,20081124,000000,2.66968,2.69086,2.63696,2.69086,7832.8422137506,0
+JMM.US,D,20081125,000000,2.86802,3.08224,2.86802,3.02804,31683.532141887,0
+JMM.US,D,20081126,000000,3.00124,3.19456,3.00124,3.18382,27888.896609726,0
+JMM.US,D,20081128,000000,3.29083,3.31271,2.88339,3.16786,29140.243389923,0
+JMM.US,D,20081201,000000,3.0712,3.11968,2.91059,2.91059,8518.9009513115,0
+JMM.US,D,20081202,000000,2.87827,3.34473,2.85196,2.94773,31534.344812861,0
+JMM.US,D,20081203,000000,2.87335,2.87827,2.68021,2.81433,18307.416519027,0
+JMM.US,D,20081204,000000,2.78732,2.89491,2.78732,2.89491,12863.601329268,0
+JMM.US,D,20081205,000000,2.91611,3.01818,2.89491,2.94773,16845.989622447,0
+JMM.US,D,20081208,000000,2.96429,2.96429,2.78732,2.94773,27293.162173413,0
+JMM.US,D,20081209,000000,2.86802,2.88339,2.71254,2.80328,21561.121123495,0
+JMM.US,D,20081210,000000,2.84635,3.09869,2.84072,3.09869,11764.486517465,0
+JMM.US,D,20081211,000000,2.96971,3.02804,2.8894,2.97494,5486.440140909,0
+JMM.US,D,20081212,000000,3.00124,3.10904,2.78732,2.85196,27917.313243827,0
+JMM.US,D,20081215,000000,2.89491,2.89491,2.60464,2.60464,40360.754340327,0
+JMM.US,D,20081216,000000,2.65322,2.81433,2.57813,2.81433,43894.565766641,0
+JMM.US,D,20081217,000000,2.89491,2.97494,2.72879,2.74445,19355.787341365,0
+JMM.US,D,20081218,000000,2.79314,3.00666,2.74445,2.78151,51102.242030187,0
+JMM.US,D,20081219,000000,2.8894,3.01818,2.8894,2.96971,15995.520359021,0
+JMM.US,D,20081222,000000,2.95336,3.10904,2.95336,3.02804,16955.596639691,0
+JMM.US,D,20081223,000000,2.98567,3.21092,2.98567,3.13573,22943.38739651,0
+JMM.US,D,20081224,000000,3.08224,3.16274,3.0447,3.10904,19394.352773357,0
+JMM.US,D,20081226,000000,3.1249,3.18983,2.94773,3.14127,24442.364845292,0
+JMM.US,D,20081229,000000,3.1249,3.14648,3.10904,3.10904,8320.9993923997,0
+JMM.US,D,20081230,000000,3.09308,3.1249,2.98567,2.98567,13989.103015592,0
+JMM.US,D,20081231,000000,3.00666,3.19998,3.00666,3.13012,25587.149247613,0
+JMM.US,D,20090102,000000,3.09308,3.16274,3.09308,3.1249,2088.6226063616,0
+JMM.US,D,20090105,000000,3.10904,3.31813,3.10904,3.24798,39930.445309669,0
+JMM.US,D,20090106,000000,3.24798,3.31813,3.24798,3.31813,56493.283470903,0
+JMM.US,D,20090107,000000,3.31813,3.31813,3.25349,3.25349,70329.139638312,0
+JMM.US,D,20090108,000000,3.26935,3.31813,3.18983,3.28611,32799.899910108,0
+JMM.US,D,20090109,000000,3.31813,3.31813,3.24305,3.24305,7455.3069321342,0
+JMM.US,D,20090112,000000,3.22659,3.31271,3.13573,3.29644,108314.0603919,0
+JMM.US,D,20090113,000000,3.1517,3.31813,3.13573,3.30769,54015.961905242,0
+JMM.US,D,20090114,000000,3.26481,3.31813,3.16274,3.25349,14176.855776611,0
+JMM.US,D,20090115,000000,3.16786,3.24305,3.13573,3.22157,23322.952437705,0
+JMM.US,D,20090116,000000,3.24305,3.30769,3.24305,3.29644,13512.109514625,0
+JMM.US,D,20090120,000000,3.18983,3.29083,3.14648,3.21604,57080.898868902,0
+JMM.US,D,20090121,000000,3.24305,3.35016,3.24305,3.32276,56487.194192167,0
+JMM.US,D,20090122,000000,3.24305,3.35016,3.13573,3.35016,31557.687048015,0
+JMM.US,D,20090123,000000,3.35567,3.37695,3.30178,3.35016,13735.383068269,0
+JMM.US,D,20090126,000000,3.32276,3.35016,3.32276,3.35016,5410.3241567122,0
+JMM.US,D,20090127,000000,3.34473,3.68762,3.22659,3.29644,35343.188662071,0
+JMM.US,D,20090128,000000,3.29644,3.31271,3.28068,3.30769,58321.081971416,0
+JMM.US,D,20090129,000000,3.28611,3.33921,3.28611,3.32276,115541.01937144,0
+JMM.US,D,20090130,000000,3.32276,3.32276,3.2321,3.2321,30962.96749149,0
+JMM.US,D,20090202,000000,3.21604,3.2321,3.21604,3.2321,57554.847730501,0
+JMM.US,D,20090203,000000,3.22659,3.23792,3.21604,3.21604,15864.600866203,0
+JMM.US,D,20090204,000000,3.21604,3.31271,3.21604,3.31271,36748.79717024,0
+JMM.US,D,20090205,000000,3.22157,3.25881,3.10313,3.25349,18770.201702944,0
+JMM.US,D,20090206,000000,3.30178,3.30178,3.21604,3.21604,765.21936112568,0
+JMM.US,D,20090209,000000,3.26935,3.26935,3.22659,3.23792,25758.663932004,0
+JMM.US,D,20090210,000000,3.26935,3.26935,3.21604,3.25881,87066.537123304,0
+JMM.US,D,20090211,000000,3.27487,3.27487,3.16786,3.179,84054.373908687,0
+JMM.US,D,20090212,000000,3.07682,3.31271,3.07682,3.26935,60974.992620414,0
+JMM.US,D,20090213,000000,3.19456,3.21092,3.13573,3.21092,6858.5576160309,0
+JMM.US,D,20090217,000000,3.21092,3.26935,3.19456,3.19456,3161.3505436425,0
+JMM.US,D,20090218,000000,3.26935,3.29083,3.21604,3.26481,13199.526539523,0
+JMM.US,D,20090219,000000,3.25881,3.30769,3.24305,3.30769,67826.446077919,0
+JMM.US,D,20090220,000000,3.18983,3.25881,3.06637,3.25881,9885.944027487,0
+JMM.US,D,20090223,000000,3.25881,3.25881,3.01267,3.01267,11519.900488246,0
+JMM.US,D,20090224,000000,3.02804,3.21604,3.02804,3.10904,37237.969228678,0
+JMM.US,D,20090225,000000,3.179,3.26935,3.08224,3.13573,6719.5190848979,0
+JMM.US,D,20090227,000000,3.09308,3.23792,2.95828,3.23792,31558.701927804,0
+JMM.US,D,20090302,000000,3.1517,3.16786,2.88339,3.0447,38762.318672194,0
+JMM.US,D,20090303,000000,2.91611,2.96971,2.86802,2.96971,3931.6443037146,0
+JMM.US,D,20090304,000000,2.96971,2.97494,2.89975,2.89975,12181.602110864,0
+JMM.US,D,20090305,000000,2.81433,2.95828,2.81433,2.84635,31943.341367946,0
+JMM.US,D,20090306,000000,2.92635,3.02302,2.79314,2.95336,54028.140462714,0
+JMM.US,D,20090309,000000,2.93227,3.01267,2.86802,2.86802,16813.51346919,0
+JMM.US,D,20090310,000000,2.86802,2.8894,2.82496,2.86802,6221.2131083559,0
+JMM.US,D,20090311,000000,2.7553,2.91611,2.7553,2.91611,32165.6000418,0
+JMM.US,D,20090312,000000,2.77668,2.91059,2.77668,2.89491,35293.459552395,0
+JMM.US,D,20090313,000000,2.89975,2.94773,2.89975,2.93227,8030.7437726624,0
+JMM.US,D,20090316,000000,2.94773,3.01267,2.94773,2.98567,20669.041788707,0
+JMM.US,D,20090317,000000,2.99128,3.03435,2.99128,3.03435,1052.4303414951,0
+JMM.US,D,20090318,000000,3.06637,3.24305,2.97494,3.24305,23455.901690101,0
+JMM.US,D,20090319,000000,3.21092,3.21092,2.95336,3.11455,13890.659676031,0
+JMM.US,D,20090320,000000,2.97966,3.06036,2.97966,3.03889,7873.4374053223,0
+JMM.US,D,20090323,000000,3.08224,3.1517,3.0447,3.06637,11282.418617553,0
+JMM.US,D,20090324,000000,3.21604,3.21604,3.06637,3.08224,11093.650976744,0
+JMM.US,D,20090325,000000,3.18382,3.18382,3.02804,3.02804,25456.229754795,0
+JMM.US,D,20090326,000000,3.02804,3.26935,3.02804,3.21604,37099.945577335,0
+JMM.US,D,20090327,000000,3.21604,3.26935,3.02804,3.09308,14559.465457173,0
+JMM.US,D,20090330,000000,2.94773,3.0447,2.93779,3.0447,11759.412118519,0
+JMM.US,D,20090331,000000,3.1517,3.1517,3.0447,3.06637,16125.424972051,0
+JMM.US,D,20090401,000000,3.07682,3.10904,3.03435,3.10904,7648.1340920996,0
+JMM.US,D,20090402,000000,3.26935,3.29644,3.05534,3.05534,6719.5190848979,0
+JMM.US,D,20090403,000000,3.26935,3.26935,3.11968,3.16274,4667.4321509509,0
+JMM.US,D,20090406,000000,3.16274,3.16274,3.05534,3.15742,4928.2562567987,0
+JMM.US,D,20090407,000000,3.01818,3.23792,3.01267,3.03889,10173.155007857,0
+JMM.US,D,20090408,000000,3.06637,3.16274,3.05534,3.05534,6965.1199939064,0
+JMM.US,D,20090409,000000,3.13573,3.21604,3.03889,3.08716,16231.987349926,0
+JMM.US,D,20090413,000000,3.08716,3.15742,3.01267,3.07682,10464.425507384,0
+JMM.US,D,20090414,000000,3.10904,3.18983,3.06036,3.16274,8482.365278897,0
+JMM.US,D,20090415,000000,3.21092,3.26481,3.15742,3.23792,11899.465529442,0
+JMM.US,D,20090416,000000,3.179,3.26935,3.15742,3.24305,11837.557862294,0
+JMM.US,D,20090417,000000,3.29083,3.32276,3.29083,3.29644,9441.4266797773,0
+JMM.US,D,20090420,000000,3.31813,3.31813,3.15742,3.28068,15194.78020527,0
+JMM.US,D,20090421,000000,3.30178,3.32276,3.29644,3.32276,2509.7977189175,0
+JMM.US,D,20090422,000000,3.36059,3.36059,3.19998,3.22157,11520.915368035,0
+JMM.US,D,20090423,000000,3.179,3.24305,3.1249,3.16274,31455.184189295,0
+JMM.US,D,20090424,000000,3.22659,3.28068,3.20561,3.25881,10111.24734071,0
+JMM.US,D,20090427,000000,3.26481,3.26481,3.24798,3.25349,7830.812454172,0
+JMM.US,D,20090428,000000,3.28611,3.28611,3.26935,3.26935,13351.758507917,0
+JMM.US,D,20090429,000000,3.30178,3.43036,3.26935,3.32276,39335.725753144,0
+JMM.US,D,20090430,000000,3.30178,3.30178,3.24305,3.30178,31098.961383255,0
+JMM.US,D,20090501,000000,3.32276,3.37695,3.26935,3.26935,17684.280328402,0
+JMM.US,D,20090504,000000,3.32276,3.32276,3.30178,3.30178,16622.716068803,0
+JMM.US,D,20090505,000000,3.51096,3.51096,3.29644,3.32276,35447.721280368,0
+JMM.US,D,20090506,000000,3.36622,3.36622,3.24798,3.26935,26875.031700225,0
+JMM.US,D,20090507,000000,3.36622,3.36622,3.31813,3.36622,16153.84160615,0
+JMM.US,D,20090508,000000,3.36059,3.66093,3.36059,3.66093,47940.891486544,0
+JMM.US,D,20090511,000000,3.58092,3.58092,3.39281,3.39281,33886.836164438,0
+JMM.US,D,20090512,000000,3.35016,3.43036,3.35016,3.42011,18195.779742204,0
+JMM.US,D,20090513,000000,3.42523,3.43036,3.37695,3.43036,5229.6755542182,0
+JMM.US,D,20090514,000000,3.48938,3.48938,3.41459,3.43036,13784.097298155,0
+JMM.US,D,20090515,000000,3.4947,3.4947,3.33429,3.40917,17609.179223995,0
+JMM.US,D,20090518,000000,3.3875,3.39872,3.33429,3.33429,27525.56964516,0
+JMM.US,D,20090519,000000,3.33429,3.39872,3.31271,3.35016,19624.730485527,0
+JMM.US,D,20090520,000000,3.39872,3.39872,3.35567,3.38237,15299.312823568,0
+JMM.US,D,20090521,000000,3.39281,3.83189,3.39281,3.43578,21454.558745619,0
+JMM.US,D,20090522,000000,3.43578,3.45715,3.36059,3.43036,12682.952726774,0
+JMM.US,D,20090526,000000,3.42523,3.45194,3.40917,3.4467,41447.690594659,0
+JMM.US,D,20090527,000000,3.45194,3.45194,3.37695,3.3875,14082.471956207,0
+JMM.US,D,20090528,000000,3.45194,3.50553,3.35016,3.50012,26367.591805579,0
+JMM.US,D,20090529,000000,3.48435,3.48435,3.36059,3.43578,3545.9899837839,0
+JMM.US,D,20090601,000000,3.30769,3.40356,3.22659,3.37695,61445.896842644,0
+JMM.US,D,20090602,000000,3.40356,3.47864,3.40356,3.43036,17700.518405031,0
+JMM.US,D,20090603,000000,3.47371,3.55402,3.29083,3.48938,76940.066585755,0
+JMM.US,D,20090604,000000,3.50012,3.50012,3.42011,3.50012,14555.405938017,0
+JMM.US,D,20090605,000000,3.47864,3.53796,3.47864,3.48435,18498.213919413,0
+JMM.US,D,20090608,000000,3.48435,3.48435,3.48435,3.48435,22061.456859615,0
+JMM.US,D,20090609,000000,3.48435,3.51648,3.48435,3.4947,25721.113379799,0
+JMM.US,D,20090610,000000,3.55402,3.55402,3.51096,3.51096,10634.925311984,0
+JMM.US,D,20090611,000000,3.52701,3.53796,3.50553,3.51096,23881.136321815,0
+JMM.US,D,20090612,000000,3.52701,3.67147,3.52701,3.63423,93728.208060213,0
+JMM.US,D,20090615,000000,3.63954,3.63954,3.53224,3.53224,6030.4157079692,0
+JMM.US,D,20090616,000000,3.51096,3.55933,3.46277,3.46277,11007.386194654,0
+JMM.US,D,20090617,000000,3.51096,3.53796,3.45715,3.50012,5421.4878343943,0
+JMM.US,D,20090618,000000,3.40356,3.51096,3.38237,3.48435,19166.004820766,0
+JMM.US,D,20090619,000000,3.51096,3.53224,3.48435,3.48435,15612.910678458,0
+JMM.US,D,20090622,000000,3.47864,3.59669,3.44159,3.44159,30745.783216581,0
+JMM.US,D,20090623,000000,3.48435,3.57501,3.47864,3.53224,19176.15361866,0
+JMM.US,D,20090624,000000,3.6022,3.61836,3.51096,3.6022,15589.568443305,0
+JMM.US,D,20090625,000000,3.63954,3.67147,3.54317,3.61836,35918.625502599,0
+JMM.US,D,20090626,000000,3.65048,3.65048,3.54317,3.56978,46060.319236988,0
+JMM.US,D,20090629,000000,3.56978,3.58594,3.42523,3.48938,58123.180412505,0
+JMM.US,D,20090630,000000,3.52701,3.59155,3.50012,3.59155,61646.843040924,0
+JMM.US,D,20090701,000000,3.59155,3.59155,3.54831,3.59155,27524.554765371,0
+JMM.US,D,20090702,000000,3.6022,3.6022,3.51648,3.58594,22456.24509765,0
+JMM.US,D,20090706,000000,3.50553,3.56978,3.50553,3.53796,20621.342438611,0
+JMM.US,D,20090707,000000,3.48435,3.56978,3.39872,3.50553,45845.164721658,0
+JMM.US,D,20090708,000000,3.53796,3.59155,3.53224,3.53224,7504.0211620202,0
+JMM.US,D,20090709,000000,3.61275,3.64497,3.59155,3.62358,10982.014199922,0
+JMM.US,D,20090710,000000,3.61275,3.62358,3.6022,3.62358,15999.579878179,0
+JMM.US,D,20090713,000000,3.62358,3.65048,3.56978,3.56978,16512.09417177,0
+JMM.US,D,20090714,000000,3.59155,3.6558,3.59155,3.6558,41147.286177029,0
+JMM.US,D,20090715,000000,3.6558,3.69344,3.6558,3.67147,30599.640526924,0
+JMM.US,D,20090716,000000,3.6558,3.69344,3.54317,3.68762,46206.461926646,0
+JMM.US,D,20090717,000000,3.6829,3.68762,3.63954,3.63954,5323.0444948331,0
+JMM.US,D,20090720,000000,3.67719,3.67719,3.61836,3.65048,32032.650789403,0
+JMM.US,D,20090721,000000,3.67147,3.69344,3.6022,3.69344,28857.09192871,0
+JMM.US,D,20090722,000000,3.69867,3.8167,3.67147,3.77897,27106.424292182,0
+JMM.US,D,20090723,000000,3.6558,3.80568,3.6558,3.72586,48304.218451111,0
+JMM.US,D,20090724,000000,3.70921,3.8167,3.70921,3.70921,15380.503206711,0
+JMM.US,D,20090727,000000,3.78981,3.80015,3.73601,3.77897,20184.944129216,0
+JMM.US,D,20090728,000000,3.75787,3.77897,3.72586,3.72586,8811.1863306274,0
+JMM.US,D,20090729,000000,3.77384,3.95535,3.77384,3.92342,49872.207725566,0
+JMM.US,D,20090730,000000,3.99328,3.99328,3.88657,3.93939,26610.148075219,0
+JMM.US,D,20090731,000000,3.90786,4.06333,3.87475,4.04147,35171.673977681,0
+JMM.US,D,20090803,000000,4.04147,4.04147,3.93939,3.95061,61900.562988247,0
+JMM.US,D,20090804,000000,3.95061,3.9719,3.84351,3.92342,42758.915282423,0
+JMM.US,D,20090805,000000,3.92342,3.98796,3.86479,3.92914,31218.717198391,0
+JMM.US,D,20090806,000000,3.89652,3.89652,3.78981,3.85366,21334.802930483,0
+JMM.US,D,20090807,000000,3.85948,3.87031,3.78419,3.82203,19448.141402191,0
+JMM.US,D,20090810,000000,3.86479,3.86479,3.75787,3.75787,14938.01561858,0
+JMM.US,D,20090811,000000,3.76783,3.78981,3.65048,3.78981,46498.747305962,0
+JMM.US,D,20090812,000000,3.80568,3.80568,3.69867,3.74685,36791.42212139,0
+JMM.US,D,20090813,000000,3.74685,3.83189,3.74685,3.82203,6156.2608018412,0
+JMM.US,D,20090814,000000,3.83189,3.92342,3.83189,3.88657,41321.845500786,0
+JMM.US,D,20090817,000000,3.89179,3.98796,3.85948,3.90233,29855.733641373,0
+JMM.US,D,20090818,000000,3.95061,3.95061,3.88657,3.92914,11822.334665455,0
+JMM.US,D,20090819,000000,3.88657,3.95535,3.88657,3.95535,90296.899492619,0
+JMM.US,D,20090820,000000,3.96165,3.96165,3.93939,3.93939,9408.95052652,0
+JMM.US,D,20090821,000000,3.98796,3.98796,3.93939,3.96639,25657.175953075,0
+JMM.US,D,20090824,000000,3.99328,3.99328,3.93939,3.96165,38115.840246415,0
+JMM.US,D,20090825,000000,4.0257,4.0257,3.91307,3.99328,46367.827813143,0
+JMM.US,D,20090826,000000,4.05221,4.05221,3.93445,3.93939,41606.011841788,0
+JMM.US,D,20090827,000000,3.91307,3.97731,3.84351,3.84351,84144.698209935,0
+JMM.US,D,20090828,000000,3.85366,3.85948,3.83189,3.83189,27533.688683474,0
+JMM.US,D,20090831,000000,3.85948,3.87475,3.79494,3.83189,30584.417330084,0
+JMM.US,D,20090901,000000,3.8106,3.90233,3.79494,3.87475,43175.015996032,0
+JMM.US,D,20090902,000000,3.87031,3.90233,3.82203,3.82705,54531.520838202,0
+JMM.US,D,20090903,000000,3.78419,3.85948,3.78419,3.80568,118586.67361911,0
+JMM.US,D,20090904,000000,3.75787,3.83189,3.75787,3.77384,64471.253494522,0
+JMM.US,D,20090908,000000,3.8167,3.83189,3.78419,3.82203,32430.483666805,0
+JMM.US,D,20090909,000000,3.82203,3.87031,3.82203,3.87031,80029.360664358,0
+JMM.US,D,20090910,000000,3.88086,3.88657,3.84843,3.84843,26007.30948038,0
+JMM.US,D,20090911,000000,3.86479,3.88086,3.85948,3.87031,11506.707050986,0
+JMM.US,D,20090914,000000,3.87031,3.88657,3.8106,3.86479,40555.611259872,0
+JMM.US,D,20090915,000000,3.8378,3.88657,3.8378,3.88657,16257.359344659,0
+JMM.US,D,20090916,000000,3.91307,3.91307,3.89652,3.89652,14844.646677965,0
+JMM.US,D,20090917,000000,3.88657,3.93445,3.88657,3.93445,35242.715562931,0
+JMM.US,D,20090918,000000,3.95061,3.95061,3.92914,3.93939,53637.411743837,0
+JMM.US,D,20090921,000000,3.95535,4.01979,3.92342,3.96165,23322.952437705,0
+JMM.US,D,20090922,000000,3.98274,3.99328,3.95535,3.97731,13490.79703905,0
+JMM.US,D,20090923,000000,4.01979,4.01979,3.9719,3.97731,43518.045364813,0
+JMM.US,D,20090924,000000,3.92342,3.99859,3.92342,3.98274,42485.912619104,0
+JMM.US,D,20090925,000000,3.93939,3.99328,3.93939,3.9719,5889.3474172577,0
+JMM.US,D,20090928,000000,3.99328,4.01466,3.9719,3.98274,18254.642769984,0
+JMM.US,D,20090929,000000,3.99859,3.99859,3.96639,3.99328,25827.675757676,0
+JMM.US,D,20090930,000000,4.01979,4.01979,3.99328,4.00944,43137.465443829,0
+JMM.US,D,20091001,000000,3.97731,3.99859,3.96639,3.98796,20159.572134483,0
+JMM.US,D,20091002,000000,3.95061,3.98796,3.91307,3.98796,23313.818519601,0
+JMM.US,D,20091005,000000,3.98796,3.99859,3.96639,3.99328,19475.543156501,0
+JMM.US,D,20091006,000000,3.99328,3.99859,3.96639,3.99328,33406.798024103,0
+JMM.US,D,20091007,000000,3.98274,3.98274,3.96639,3.96639,24702.174071351,0
+JMM.US,D,20091008,000000,3.96639,3.99328,3.96639,3.99328,11902.510168809,0
+JMM.US,D,20091009,000000,4.01466,4.01466,3.98274,3.99328,11255.016863241,0
+JMM.US,D,20091012,000000,4.00944,4.00944,3.91307,3.92914,62888.041023227,0
+JMM.US,D,20091013,000000,3.91801,3.93939,3.89652,3.89652,17492.468048226,0
+JMM.US,D,20091014,000000,3.85366,3.95535,3.85366,3.95535,137878.52353376,0
+JMM.US,D,20091015,000000,3.95535,4.00944,3.95535,3.96165,54951.681070969,0
+JMM.US,D,20091016,000000,3.9719,3.99859,3.95535,3.99328,17242.80762006,0
+JMM.US,D,20091019,000000,3.99859,3.99859,3.96165,3.9719,11197.168715251,0
+JMM.US,D,20091020,000000,3.9719,4.00393,3.9719,3.98796,7387.3099862516,0
+JMM.US,D,20091021,000000,4.05221,4.05221,3.9719,3.97731,11086.546818218,0
+JMM.US,D,20091022,000000,3.96165,4.00944,3.96165,3.99859,48886.759450164,0
+JMM.US,D,20091023,000000,4.00944,4.05221,3.9719,4.05221,16948.492481165,0
+JMM.US,D,20091026,000000,4.05221,4.09516,4.00393,4.01466,71524.668030097,0
+JMM.US,D,20091027,000000,4.00944,4.04147,4.00944,4.04147,15874.749664095,0
+JMM.US,D,20091028,000000,4.07408,4.07408,4.00944,4.07408,67675.228989315,0
+JMM.US,D,20091029,000000,4.08433,4.10029,4.01979,4.04708,37176.061561532,0
+JMM.US,D,20091030,000000,4.06333,4.06333,3.99328,4.03584,39105.348040974,0
+JMM.US,D,20091102,000000,3.9448,3.99859,3.88657,3.91307,30509.316225676,0
+JMM.US,D,20091103,000000,3.95535,4.01979,3.91307,3.91307,29565.478021635,0
+JMM.US,D,20091104,000000,3.95061,3.97731,3.86479,3.88657,29382.799659563,0
+JMM.US,D,20091105,000000,3.92342,3.92342,3.84843,3.88086,38320.845963852,0
+JMM.US,D,20091106,000000,3.84843,3.88657,3.75187,3.8378,55546.400627494,0
+JMM.US,D,20091109,000000,3.89652,3.90786,3.77384,3.77384,63909.010091254,0
+JMM.US,D,20091110,000000,3.77897,3.8167,3.70378,3.72586,376911.13054596,0
+JMM.US,D,20091111,000000,3.75787,3.79494,3.72005,3.76271,336057.14462805,0
+JMM.US,D,20091112,000000,3.78419,3.79494,3.73601,3.73601,72569.994213066,0
+JMM.US,D,20091113,000000,3.76271,3.79494,3.76271,3.79494,23287.431645079,0
+JMM.US,D,20091116,000000,3.79494,3.82705,3.77897,3.78419,42942.608524285,0
+JMM.US,D,20091117,000000,3.78419,3.85948,3.75187,3.77897,187762.90981679,0
+JMM.US,D,20091118,000000,3.8106,3.8106,3.77897,3.79494,53071.108821412,0
+JMM.US,D,20091119,000000,3.8167,3.82203,3.75787,3.77897,47008.216960186,0
+JMM.US,D,20091120,000000,3.80015,3.82203,3.78981,3.80568,98461.607397467,0
+JMM.US,D,20091123,000000,3.85366,3.88657,3.82203,3.88086,42051.544069287,0
+JMM.US,D,20091124,000000,3.77384,3.89652,3.67719,3.86479,269199.9087489,0
+JMM.US,D,20091125,000000,3.88657,3.89179,3.85366,3.89179,110788.33731819,0
+JMM.US,D,20091127,000000,3.78981,3.93445,3.78981,3.90786,59558.220434563,0
+JMM.US,D,20091130,000000,3.93445,3.95535,3.8106,3.8106,70737.121313606,0
+JMM.US,D,20091201,000000,3.80015,3.96165,3.80015,3.92342,71903.218191502,0
+JMM.US,D,20091202,000000,3.88086,3.95061,3.88086,3.89179,17124.066684714,0
+JMM.US,D,20091203,000000,3.85366,3.92342,3.8378,3.89652,94136.189735508,0
+JMM.US,D,20091204,000000,3.89652,3.89652,3.86479,3.87031,27855.40557668,0
+JMM.US,D,20091207,000000,3.93939,3.93939,3.88657,3.89179,43428.735943355,0
+JMM.US,D,20091208,000000,3.91801,3.92342,3.89179,3.89652,23782.692982253,0
+JMM.US,D,20091209,000000,3.89179,3.9719,3.89179,3.9719,37410.498792857,0
+JMM.US,D,20091210,000000,3.99859,3.99859,3.92342,3.92914,29931.84962557,0
+JMM.US,D,20091211,000000,3.95535,3.97731,3.9448,3.9448,42570.147641615,0
+JMM.US,D,20091214,000000,3.98274,4.04147,3.9448,3.99328,34647.996006406,0
+JMM.US,D,20091215,000000,3.95061,3.99328,3.92342,3.92342,27058.724942086,0
+JMM.US,D,20091216,000000,3.89652,3.99328,3.89652,3.97731,50679.037158052,0
+JMM.US,D,20091217,000000,3.97731,3.97731,3.95535,3.96165,40622.593325965,0
+JMM.US,D,20091218,000000,3.97731,3.97731,3.92342,3.96165,37345.546486343,0
+JMM.US,D,20091221,000000,3.93939,3.99328,3.93939,3.98274,35485.271832572,0
+JMM.US,D,20091222,000000,3.96639,3.99328,3.93939,3.99328,31990.025838252,0
+JMM.US,D,20091223,000000,3.99328,3.99328,3.99328,3.99328,9644.4026376356,0
+JMM.US,D,20091224,000000,3.92914,4.03092,3.92914,4.0257,45525.477588031,0
+JMM.US,D,20091228,000000,4.01466,4.01466,3.96639,3.96639,57792.329601196,0
+JMM.US,D,20091229,000000,4.00393,4.01466,3.9719,3.99328,31824.600432598,0
+JMM.US,D,20091230,000000,3.98796,3.99328,3.98796,3.99328,7285.8220073226,0
+JMM.US,D,20091231,000000,3.96639,4.01466,3.96639,3.98796,15333.818736403,0
+JMM.US,D,20100104,000000,4.06807,4.06807,3.98274,3.99328,35223.432846935,0
+JMM.US,D,20100105,000000,3.99328,3.99328,3.9719,3.99328,103563.40809823,0
+JMM.US,D,20100106,000000,3.99328,3.99328,3.9719,3.99328,33721.410758784,0
+JMM.US,D,20100107,000000,3.98274,3.99859,3.97731,3.99328,40321.174028545,0
+JMM.US,D,20100108,000000,3.99328,4.06807,3.97731,3.99328,77219.158527811,0
+JMM.US,D,20100111,000000,4.00944,4.0257,3.97731,4.0257,36733.573973401,0
+JMM.US,D,20100112,000000,3.99859,4.03092,3.96639,4.01466,73024.66035867,0
+JMM.US,D,20100113,000000,4.05752,4.05752,3.99328,3.99328,65944.858948572,0
+JMM.US,D,20100114,000000,4.00944,4.05221,4.00393,4.03584,63886.68273589,0
+JMM.US,D,20100115,000000,4.05221,4.06333,4.00393,4.04708,36351.979172627,0
+JMM.US,D,20100119,000000,4.06807,4.10029,4.0257,4.10029,126230.74819205,0
+JMM.US,D,20100120,000000,4.13281,4.13281,4.07871,4.09516,56425.28652502,0
+JMM.US,D,20100121,000000,4.11132,4.11132,4.04708,4.05221,20531.018137364,0
+JMM.US,D,20100122,000000,4.07408,4.11675,4.05752,4.07871,44509.58291895,0
+JMM.US,D,20100125,000000,4.07871,4.14305,4.07871,4.12749,130784.5138066,0
+JMM.US,D,20100126,000000,4.10601,4.19133,4.10029,4.14877,69469.536456782,0
+JMM.US,D,20100127,000000,4.20257,4.21322,4.07871,4.07871,79760.417520196,0
+JMM.US,D,20100128,000000,4.11675,4.15439,4.09516,4.15439,58608.292951786,0
+JMM.US,D,20100129,000000,4.14305,4.19724,4.14305,4.18138,56439.49484207,0
+JMM.US,D,20100201,000000,4.22375,4.26158,4.17567,4.17567,145084.17003772,0
+JMM.US,D,20100202,000000,4.15439,4.22375,4.11675,4.21813,51381.333972242,0
+JMM.US,D,20100203,000000,4.21813,4.21813,4.12749,4.20257,30949.774054229,0
+JMM.US,D,20100204,000000,4.15439,4.21322,4.12749,4.13862,34121.273395765,0
+JMM.US,D,20100205,000000,4.13862,4.19133,4.11675,4.11675,55147.552870303,0
+JMM.US,D,20100208,000000,4.16985,4.27755,4.14877,4.16503,59639.410817706,0
+JMM.US,D,20100209,000000,4.24552,4.26642,4.13862,4.17567,63777.075718647,0
+JMM.US,D,20100210,000000,4.19724,4.23489,4.10601,4.18138,33555.985353129,0
+JMM.US,D,20100211,000000,4.18138,4.18138,4.12749,4.13862,55973.665018786,0
+JMM.US,D,20100212,000000,4.13862,4.1596,4.09014,4.12749,70174.877910339,0
+JMM.US,D,20100216,000000,4.09014,4.11132,4.05221,4.06807,65953.992866676,0
+JMM.US,D,20100217,000000,4.14305,4.17567,4.07871,4.11675,39452.436928912,0
+JMM.US,D,20100218,000000,4.12749,4.18138,4.12186,4.12186,22002.593831836,0
+JMM.US,D,20100219,000000,4.13281,4.13862,4.12186,4.12749,13770.903860895,0
+JMM.US,D,20100222,000000,4.1596,4.18138,4.13862,4.17567,22925.119560302,0
+JMM.US,D,20100223,000000,4.19133,4.21322,4.1596,4.20257,87190.352457598,0
+JMM.US,D,20100224,000000,4.22946,4.26158,4.16985,4.16985,90535.396243101,0
+JMM.US,D,20100225,000000,4.17567,4.18621,4.13862,4.14877,25906.836381241,0
+JMM.US,D,20100226,000000,4.18138,4.20769,4.15439,4.20769,79078.418301793,0
+JMM.US,D,20100301,000000,4.23961,4.28287,4.22946,4.28287,55000.395300855,0
+JMM.US,D,20100302,000000,4.25607,4.28287,4.19133,4.19724,43128.331525725,0
+JMM.US,D,20100303,000000,4.19724,4.24552,4.12749,4.12749,47277.160104348,0
+JMM.US,D,20100304,000000,4.14877,4.19724,4.14305,4.15439,25039.114161396,0
+JMM.US,D,20100305,000000,4.19133,4.23489,4.14305,4.14877,34284.66904184,0
+JMM.US,D,20100308,000000,4.19724,4.20769,4.14305,4.20257,33516.405041347,0
+JMM.US,D,20100309,000000,4.22946,4.28287,4.18138,4.18621,63227.010872851,0
+JMM.US,D,20100310,000000,4.21813,4.26158,4.18138,4.19724,59797.732064836,0
+JMM.US,D,20100311,000000,4.25056,4.30976,4.20257,4.22946,42377.320481649,0
+JMM.US,D,20100312,000000,4.21322,4.32001,4.21322,4.22375,103342.16430416,0
+JMM.US,D,20100315,000000,4.25607,4.27755,4.22946,4.27755,60141.776313405,0
+JMM.US,D,20100316,000000,4.29371,4.36298,4.23961,4.24552,107310.3442803,0
+JMM.US,D,20100317,000000,4.27755,4.32642,4.26158,4.32642,69209.727230724,0
+JMM.US,D,20100318,000000,4.3147,4.32642,4.29371,4.30976,16241.12126803,0
+JMM.US,D,20100319,000000,4.3414,4.36859,4.27755,4.28287,60348.81179042,0
+JMM.US,D,20100322,000000,4.29913,4.39007,4.2878,4.32642,68603.843996516,0
+JMM.US,D,20100323,000000,4.35776,4.42792,4.30425,4.37392,108043.08748817,0
+JMM.US,D,20100324,000000,4.39491,4.41718,4.30425,4.30976,112775.47194563,0
+JMM.US,D,20100325,000000,4.3414,4.42181,4.32001,4.32001,70242.874856222,0
+JMM.US,D,20100326,000000,4.33066,4.33066,4.3147,4.32001,41782.600925125,0
+JMM.US,D,20100329,000000,4.34711,4.36859,4.3147,4.3147,78866.30842583,0
+JMM.US,D,20100330,000000,4.3414,4.55098,4.33658,4.39491,115290.34406349,0
+JMM.US,D,20100331,000000,4.41718,4.46546,4.36859,4.42181,62836.282153974,0
+JMM.US,D,20100401,000000,4.38465,4.44328,4.33066,4.39491,39535.657071633,0
+JMM.US,D,20100405,000000,4.43836,4.46546,4.42181,4.42181,38377.679232053,0
+JMM.US,D,20100406,000000,4.48615,4.5028,4.3147,4.3414,78829.772753416,0
+JMM.US,D,20100407,000000,4.36298,4.48615,4.35273,4.48615,93085.789153592,0
+JMM.US,D,20100408,000000,4.48615,4.48615,4.40633,4.42792,34923.028429305,0
+JMM.US,D,20100409,000000,4.41718,4.42181,4.38465,4.39007,43127.316645936,0
+JMM.US,D,20100412,000000,4.44969,4.48615,4.39007,4.39491,42632.055308761,0
+JMM.US,D,20100413,000000,4.36859,4.41136,4.36859,4.37392,83113.580344015,0
+JMM.US,D,20100414,000000,4.42181,4.42181,4.37392,4.37392,140523.30026464,0
+JMM.US,D,20100415,000000,4.39007,4.40633,4.36298,4.36859,22925.119560302,0
+JMM.US,D,20100416,000000,4.35776,4.37392,4.30976,4.36859,51844.119156159,0
+JMM.US,D,20100419,000000,4.32642,4.48615,4.32642,4.42181,35538.045581615,0
+JMM.US,D,20100420,000000,4.39491,4.42181,4.38465,4.39007,35409.155848375,0
+JMM.US,D,20100421,000000,4.5563,4.5563,4.41136,4.48142,111833.66350117,0
+JMM.US,D,20100422,000000,4.48142,4.51314,4.42181,4.42181,85699.494047129,0
+JMM.US,D,20100423,000000,4.45097,4.4557,4.42318,4.43383,82049.986324838,0
+JMM.US,D,20100426,000000,4.45422,4.48142,4.42181,4.42181,65597.770060635,0
+JMM.US,D,20100427,000000,4.43836,4.46546,4.42181,4.43274,23646.699090488,0
+JMM.US,D,20100428,000000,4.47571,4.47571,4.42181,4.44969,50511.581992819,0
+JMM.US,D,20100429,000000,4.45422,4.48142,4.43274,4.43274,62666.797229162,0
+JMM.US,D,20100430,000000,4.44969,4.47077,4.41136,4.45925,82053.030964205,0
+JMM.US,D,20100503,000000,4.44328,4.44328,4.41718,4.41718,18634.207811178,0
+JMM.US,D,20100504,000000,4.41718,4.41718,4.40102,4.40102,22198.46563117,0
+JMM.US,D,20100505,000000,4.39491,4.42181,4.36859,4.36859,28757.633709359,0
+JMM.US,D,20100506,000000,4.36859,4.39007,4.14877,4.25607,228191.661103,0
+JMM.US,D,20100507,000000,4.23961,4.27242,4.01979,4.25056,94041.805915103,0
+JMM.US,D,20100510,000000,4.38465,4.38465,4.23489,4.28287,73545.293690576,0
+JMM.US,D,20100511,000000,4.29913,4.40633,4.29913,4.39491,21701.174534417,0
+JMM.US,D,20100512,000000,4.42181,4.44969,4.32001,4.38465,77013.137930584,0
+JMM.US,D,20100513,000000,4.42181,4.42181,4.32001,4.39007,35538.045581615,0
+JMM.US,D,20100514,000000,4.38465,4.42792,4.36859,4.40633,30135.840463217,0
+JMM.US,D,20100517,000000,4.42181,4.45925,4.33066,4.40102,38123.959284729,0
+JMM.US,D,20100518,000000,4.43836,4.43836,4.34711,4.41718,52539.311811824,0
+JMM.US,D,20100519,000000,4.40102,4.41718,4.18138,4.33066,66311.230552507,0
+JMM.US,D,20100520,000000,4.33066,4.3414,4.26158,4.27755,59404.973586379,0
+JMM.US,D,20100521,000000,4.23489,4.41136,4.03092,4.37392,77739.791859716,0
+JMM.US,D,20100524,000000,4.26158,4.45925,4.26158,4.38465,33373.306991056,0
+JMM.US,D,20100525,000000,4.3147,4.44969,4.15439,4.28287,103824.23220408,0
+JMM.US,D,20100526,000000,4.28287,4.39007,4.28287,4.36859,38284.310291438,0
+JMM.US,D,20100527,000000,4.35776,4.43836,4.23489,4.32642,100194.00719779,0
+JMM.US,D,20100528,000000,4.3414,4.36859,4.33066,4.33066,53029.498750051,0
+JMM.US,D,20100601,000000,4.29371,4.3414,4.27242,4.30976,37400.349994965,0
+JMM.US,D,20100602,000000,4.3147,4.3414,4.3147,4.3414,37221.731152049,0
+JMM.US,D,20100603,000000,4.3147,4.3414,4.27755,4.3414,39919.281631985,0
+JMM.US,D,20100604,000000,4.3414,4.43274,4.29371,4.33658,59336.976640498,0
+JMM.US,D,20100607,000000,4.37392,4.40102,4.29371,4.36859,52668.201545064,0
+JMM.US,D,20100608,000000,4.35273,4.41136,4.35273,4.36859,69647.140419908,0
+JMM.US,D,20100609,000000,4.35273,4.41718,4.33066,4.37904,44513.642438108,0
+JMM.US,D,20100610,000000,4.44328,4.44328,4.29913,4.36298,26152.437290249,0
+JMM.US,D,20100611,000000,4.32642,4.36859,4.28287,4.36298,34883.448117522,0
+JMM.US,D,20100614,000000,4.32642,4.36859,4.29913,4.35776,52808.254955986,0
+JMM.US,D,20100615,000000,4.35273,4.36298,4.32001,4.33066,33712.27684068,0
+JMM.US,D,20100616,000000,4.3147,4.34711,4.3147,4.34711,34046.172291357,0
+JMM.US,D,20100617,000000,4.35273,4.36859,4.33066,4.33066,11949.194639117,0
+JMM.US,D,20100618,000000,4.37392,4.41136,4.33066,4.37392,105502.84337558,0
+JMM.US,D,20100621,000000,4.36859,4.36859,4.33066,4.36859,70390.032425669,0
+JMM.US,D,20100622,000000,4.39491,4.44969,4.37904,4.42181,29572.582180161,0
+JMM.US,D,20100623,000000,4.47571,4.47571,4.38465,4.40102,49204.416824213,0
+JMM.US,D,20100624,000000,4.40102,4.47077,4.39007,4.43836,33689.949485315,0
+JMM.US,D,20100625,000000,4.45925,4.45925,4.37392,4.39491,83508.368582049,0
+JMM.US,D,20100628,000000,4.42181,4.44969,4.40102,4.44969,24697.099672405,0
+JMM.US,D,20100629,000000,4.44969,4.47571,4.43274,4.46546,26508.66009629,0
+JMM.US,D,20100630,000000,4.47177,4.47728,4.45028,4.47177,30073.932796071,0
+JMM.US,D,20100701,000000,4.41718,4.41718,4.32001,4.41136,20757.336330376,0
+JMM.US,D,20100702,000000,4.39491,4.41718,4.36859,4.41136,19185.287536763,0
+JMM.US,D,20100706,000000,4.45925,4.50763,4.36859,4.36859,35022.486648656,0
+JMM.US,D,20100707,000000,4.37392,4.39007,4.36859,4.36859,18565.195985507,0
+JMM.US,D,20100708,000000,4.39491,4.41718,4.37392,4.41718,20108.828145019,0
+JMM.US,D,20100709,000000,4.42181,4.44969,4.37392,4.40633,31865.19562417,0
+JMM.US,D,20100712,000000,4.37904,4.44969,4.37904,4.44969,25699.800904225,0
+JMM.US,D,20100713,000000,4.44969,4.44969,4.42181,4.42792,11179.915758833,0
+JMM.US,D,20100714,000000,4.44328,4.44969,4.42792,4.43836,17397.069348032,0
+JMM.US,D,20100715,000000,4.44969,4.44969,4.40633,4.44328,20805.035680472,0
+JMM.US,D,20100716,000000,4.44328,4.44969,4.38465,4.40102,32132.109008754,0
+JMM.US,D,20100719,000000,4.39007,4.44969,4.39007,4.43836,39703.112236867,0
+JMM.US,D,20100720,000000,4.44328,4.45422,4.42792,4.43836,17339.221200042,0
+JMM.US,D,20100721,000000,4.47571,4.47571,4.43274,4.43836,60542.653830175,0
+JMM.US,D,20100722,000000,4.50763,4.50763,4.47077,4.49186,56809.925965162,0
+JMM.US,D,20100723,000000,4.51314,4.51886,4.43274,4.47571,84752.61120372,0
+JMM.US,D,20100726,000000,4.45925,4.47571,4.45422,4.47571,20876.077265723,0
+JMM.US,D,20100727,000000,4.47571,4.5294,4.46546,4.46546,109513.64830284,0
+JMM.US,D,20100728,000000,4.47077,4.47077,4.44969,4.45925,61975.664092655,0
+JMM.US,D,20100729,000000,4.5294,4.53945,4.44969,4.47077,124862.69023609,0
+JMM.US,D,20100730,000000,4.51314,4.53945,4.46546,4.50763,71614.992331344,0
+JMM.US,D,20100802,000000,4.5563,4.5563,4.48615,4.48615,31465.332987189,0
+JMM.US,D,20100803,000000,4.5028,4.5294,4.44969,4.46546,76618.34969255,0
+JMM.US,D,20100804,000000,4.48615,4.53945,4.45422,4.53945,33881.761765492,0
+JMM.US,D,20100805,000000,4.51886,4.5294,4.45925,4.46546,63465.507623334,0
+JMM.US,D,20100806,000000,4.47077,4.55098,4.47077,4.54586,75352.794595303,0
+JMM.US,D,20100809,000000,4.54586,4.5563,4.53482,4.55098,19381.159336097,0
+JMM.US,D,20100810,000000,4.53945,4.5563,4.5294,4.5563,24126.737230823,0
+JMM.US,D,20100811,000000,4.54586,4.54586,4.51886,4.5294,13864.27280151,0
+JMM.US,D,20100812,000000,4.5294,4.54586,4.51886,4.53945,24336.817347207,0
+JMM.US,D,20100813,000000,4.51886,4.5294,4.50763,4.5294,13139.648631955,0
+JMM.US,D,20100816,000000,4.53945,4.53945,4.50763,4.50763,18904.165835131,0
+JMM.US,D,20100817,000000,4.53482,4.55098,4.5028,4.55098,21407.874275312,0
+JMM.US,D,20100818,000000,4.53482,4.62006,4.53482,4.6039,62579.517567282,0
+JMM.US,D,20100819,000000,4.64715,4.64715,4.5563,4.5563,41533.955376749,0
+JMM.US,D,20100820,000000,4.57739,4.6039,4.5028,4.54586,27072.933259135,0
+JMM.US,D,20100823,000000,4.5563,4.59956,4.42181,4.52369,131358.93576735,0
+JMM.US,D,20100824,000000,4.49739,4.5028,4.44969,4.49186,12539.854676483,0
+JMM.US,D,20100825,000000,4.5028,4.55098,4.41136,4.50763,87050.299046676,0
+JMM.US,D,20100826,000000,4.5028,4.59956,4.5028,4.5563,56871.833632308,0
+JMM.US,D,20100827,000000,4.57285,4.59364,4.56183,4.58833,23502.586160409,0
+JMM.US,D,20100830,000000,4.56183,4.61001,4.56183,4.61001,31998.144876567,0
+JMM.US,D,20100831,000000,4.5971,4.69071,4.58005,4.62981,39130.720035707,0
+JMM.US,D,20100901,000000,4.6039,4.6039,4.5028,4.53945,61813.283326368,0
+JMM.US,D,20100902,000000,4.57285,4.59364,4.5294,4.5294,26292.490701171,0
+JMM.US,D,20100903,000000,4.53482,4.53482,4.44969,4.48615,32809.033828211,0
+JMM.US,D,20100907,000000,4.48615,4.50763,4.44328,4.44328,47226.416114883,0
+JMM.US,D,20100908,000000,4.47077,4.5294,4.42181,4.48615,29233.612330537,0
+JMM.US,D,20100909,000000,4.51886,4.56684,4.5028,4.5563,65005.080263689,0
+JMM.US,D,20100910,000000,4.55098,4.5563,4.44969,4.49739,49404.348142703,0
+JMM.US,D,20100913,000000,4.49186,4.52369,4.45925,4.49186,18887.927758502,0
+JMM.US,D,20100914,000000,4.49186,4.54586,4.49186,4.54586,34538.388989163,0
+JMM.US,D,20100915,000000,4.54586,4.57739,4.5294,4.55098,61924.92010319,0
+JMM.US,D,20100916,000000,4.55098,4.55098,4.5294,4.54586,15169.408210538,0
+JMM.US,D,20100917,000000,4.55098,4.61001,4.5294,4.5832,50082.287841949,0
+JMM.US,D,20100920,000000,4.61001,4.7171,4.55098,4.58833,57599.502441231,0
+JMM.US,D,20100921,000000,4.58833,4.59956,4.55098,4.55098,51981.127927713,0
+JMM.US,D,20100922,000000,4.61001,4.67996,4.59956,4.64193,45659.441720217,0
+JMM.US,D,20100923,000000,4.72755,4.81357,4.63651,4.77052,440314.73050215,0
+JMM.US,D,20100924,000000,4.75997,4.82441,4.69051,4.75446,157460.62906813,0
+JMM.US,D,20100927,000000,4.77052,4.80796,4.74372,4.80283,139509.43535515,0
+JMM.US,D,20100928,000000,4.77603,4.81357,4.77052,4.79751,108922.98826548,0
+JMM.US,D,20100929,000000,4.8187,4.8187,4.74372,4.79751,128463.4837285,0
+JMM.US,D,20100930,000000,4.81948,4.82481,4.77062,4.81948,96112.160685258,0
+JMM.US,D,20101001,000000,4.77052,4.82441,4.6578,4.78658,201504.3821638,0
+JMM.US,D,20101004,000000,4.81357,4.87772,4.7919,4.85614,245168.57021827,0
+JMM.US,D,20101005,000000,4.94719,4.97458,4.87772,4.88856,282132.52190384,0
+JMM.US,D,20101006,000000,4.91546,4.94719,4.82441,4.89408,244620.53513205,0
+JMM.US,D,20101007,000000,4.95812,4.95812,4.90462,4.94246,97402.072897447,0
+JMM.US,D,20101008,000000,4.94719,4.95261,4.82441,4.8989,175523.45955794,0
+JMM.US,D,20101011,000000,4.94246,4.95261,4.88856,4.90462,128535.54019354,0
+JMM.US,D,20101012,000000,4.93073,4.94246,4.90994,4.93073,108184.15577887,0
+JMM.US,D,20101013,000000,4.93654,4.94246,4.93073,4.94246,99573.91564653,0
+JMM.US,D,20101014,000000,4.93654,4.94246,4.88856,4.8989,100701.44709243,0
+JMM.US,D,20101015,000000,4.92619,4.93073,4.90994,4.91546,67521.982141131,0
+JMM.US,D,20101018,000000,4.88294,4.93654,4.88294,4.93654,118767.32222161,0
+JMM.US,D,20101019,000000,4.92619,4.93073,4.91546,4.92048,96898.692521959,0
+JMM.US,D,20101020,000000,4.93073,4.93073,4.90994,4.91546,63600.486635309,0
+JMM.US,D,20101021,000000,4.93073,4.93073,4.88856,4.8989,146815.55495825,0
+JMM.US,D,20101022,000000,4.90994,4.92619,4.86669,4.90462,81804.385415829,0
+JMM.US,D,20101025,000000,4.92619,4.93654,4.90994,4.92619,84869.322379489,0
+JMM.US,D,20101026,000000,4.92619,4.92619,4.83486,4.84037,102920.98919162,0
+JMM.US,D,20101027,000000,4.83486,4.85614,4.82441,4.82441,55468.254883718,0
+JMM.US,D,20101028,000000,4.8989,4.8989,4.84579,4.85092,100836.42610441,0
+JMM.US,D,20101029,000000,4.87614,4.94403,4.859,4.92088,69241.188504191,0
+JMM.US,D,20101101,000000,4.93073,4.93073,4.85614,4.86669,92271.855562579,0
+JMM.US,D,20101102,000000,4.89408,4.89408,4.82973,4.82973,74792.580951614,0
+JMM.US,D,20101103,000000,4.82441,4.82973,4.73327,4.77603,110270.74862566,0
+JMM.US,D,20101104,000000,4.78125,4.85092,4.72243,4.75997,108431.78644747,0
+JMM.US,D,20101105,000000,4.72755,4.73869,4.61001,4.62006,208089.93711651,0
+JMM.US,D,20101108,000000,4.5832,4.765,4.5832,4.75997,127912.40400292,0
+JMM.US,D,20101109,000000,4.72755,4.74904,4.63109,4.69051,108176.03674057,0
+JMM.US,D,20101110,000000,4.63651,4.66341,4.51886,4.5832,256478.39059013,0
+JMM.US,D,20101111,000000,4.50763,4.57739,4.48615,4.50763,221998.86462874,0
+JMM.US,D,20101112,000000,4.47077,4.52369,4.42181,4.48142,120381.99596637,0
+JMM.US,D,20101115,000000,4.53482,4.53482,4.47571,4.5028,64422.539264636,0
+JMM.US,D,20101116,000000,4.49739,4.49739,4.20257,4.46546,208700.89474966,0
+JMM.US,D,20101117,000000,4.56684,4.56684,4.40633,4.51886,52228.758596301,0
+JMM.US,D,20101118,000000,4.59364,4.6039,4.53482,4.5832,58135.358969977,0
+JMM.US,D,20101119,000000,4.59956,4.6039,4.53945,4.5563,69369.063357642,0
+JMM.US,D,20101122,000000,4.6039,4.61001,4.5563,4.61001,39679.770001713,0
+JMM.US,D,20101123,000000,4.59364,4.66864,4.59364,4.66864,25308.057305559,0
+JMM.US,D,20101124,000000,4.66864,4.72243,4.63109,4.63651,37072.543823023,0
+JMM.US,D,20101126,000000,4.66864,4.66864,4.65296,4.65296,2752.3539885581,0
+JMM.US,D,20101129,000000,4.70086,4.70086,4.62607,4.66341,41769.407487864,0
+JMM.US,D,20101130,000000,4.58005,4.66794,4.58005,4.64646,45855.313519552,0
+JMM.US,D,20101201,000000,4.6039,4.6039,4.50763,4.56183,107012.98450203,0
+JMM.US,D,20101202,000000,4.59364,4.59364,4.49186,4.49739,94734.968811189,0
+JMM.US,D,20101203,000000,4.48142,4.5294,4.45422,4.45422,68224.278955321,0
+JMM.US,D,20101206,000000,4.42181,4.44328,4.2878,4.43836,136927.58117118,0
+JMM.US,D,20101207,000000,4.42181,4.59364,4.35776,4.44969,133364.33823098,0
+JMM.US,D,20101208,000000,4.41718,4.45925,4.36298,4.40633,41604.996961999,0
+JMM.US,D,20101209,000000,4.42181,4.42792,4.3414,4.39491,71837.251005198,0
+JMM.US,D,20101210,000000,4.40633,4.41136,4.37392,4.37392,56752.077817172,0
+JMM.US,D,20101213,000000,4.32642,4.34711,4.06807,4.23489,413203.23181102,0
+JMM.US,D,20101214,000000,4.22946,4.27242,4.16985,4.26158,145848.37451906,0
+JMM.US,D,20101215,000000,4.23961,4.26158,4.18138,4.22375,146048.30583755,0
+JMM.US,D,20101216,000000,4.21192,4.36879,4.21192,4.36298,124495.30375237,0
+JMM.US,D,20101217,000000,4.34711,4.40633,4.34711,4.40633,38028.560584536,0
+JMM.US,D,20101220,000000,4.42181,4.42181,4.39007,4.42181,55116.091596834,0
+JMM.US,D,20101221,000000,4.39491,4.45925,4.39007,4.41718,104709.20738035,0
+JMM.US,D,20101222,000000,4.44969,4.48142,4.42181,4.45925,58750.376122286,0
+JMM.US,D,20101223,000000,4.48615,4.5563,4.44328,4.52369,58412.421152452,0
+JMM.US,D,20101227,000000,4.55098,4.55098,4.46546,4.47571,50355.290505269,0
+JMM.US,D,20101228,000000,4.49186,4.52369,4.39491,4.47077,117238.91325894,0
+JMM.US,D,20101229,000000,4.54379,4.58261,4.45028,4.49936,70390.032425669,0
+JMM.US,D,20101230,000000,4.48802,4.52152,4.48802,4.49936,17090.575651666,0
+JMM.US,D,20101231,000000,4.54044,4.54044,4.47738,4.49492,15700.190340337,0
+JMM.US,D,20110103,000000,4.54586,4.57739,4.49186,4.5028,31178.12200682,0
+JMM.US,D,20110104,000000,4.5294,4.5832,4.50763,4.5563,67126.179023308,0
+JMM.US,D,20110105,000000,4.56183,4.64715,4.5563,4.57739,142297.31013633,0
+JMM.US,D,20110106,000000,4.55098,4.62006,4.5294,4.57285,88136.220421217,0
+JMM.US,D,20110107,000000,4.58833,4.6039,4.5563,4.59364,65270.978768484,0
+JMM.US,D,20110110,000000,4.56183,4.61512,4.56183,4.57739,71862.622999931,0
+JMM.US,D,20110111,000000,4.6039,4.6039,4.49186,4.55098,99411.534880244,0
+JMM.US,D,20110112,000000,4.53482,4.5832,4.53482,4.57739,29688.27847614,0
+JMM.US,D,20110113,000000,4.61001,4.61001,4.55098,4.58833,41019.411323577,0
+JMM.US,D,20110114,000000,4.59956,4.63109,4.5563,4.5832,28814.46697756,0
+JMM.US,D,20110118,000000,4.59364,4.63651,4.58833,4.62607,38052.917699479,0
+JMM.US,D,20110119,000000,4.61512,4.61512,4.5563,4.59364,39123.615877181,0
+JMM.US,D,20110120,000000,4.56684,4.61001,4.55098,4.6039,21869.64457944,0
+JMM.US,D,20110121,000000,4.6039,4.6039,4.5563,4.5832,51455.42019686,0
+JMM.US,D,20110124,000000,4.61001,4.62006,4.50763,4.56684,53858.655537902,0
+JMM.US,D,20110125,000000,4.55098,4.6039,4.50763,4.56684,72500.982387395,0
+JMM.US,D,20110126,000000,4.56684,4.56684,4.51314,4.5563,63152.924648233,0
+JMM.US,D,20110127,000000,4.57285,4.57285,4.51314,4.52369,43578.93815217,0
+JMM.US,D,20110128,000000,4.52369,4.53482,4.49739,4.49739,33844.211213288,0
+JMM.US,D,20110131,000000,4.50024,4.51778,4.49492,4.49492,44545.103711576,0
+JMM.US,D,20110201,000000,4.46546,4.51886,4.46546,4.5028,28296.878285021,0
+JMM.US,D,20110202,000000,4.48142,4.51314,4.48142,4.51314,23343.250033491,0
+JMM.US,D,20110203,000000,4.48142,4.51314,4.47571,4.50763,38328.965002167,0
+JMM.US,D,20110204,000000,4.48142,4.49739,4.47571,4.48142,52731.124091999,0
+JMM.US,D,20110207,000000,4.48142,4.49186,4.43836,4.44328,73025.675238458,0
+JMM.US,D,20110208,000000,4.43836,4.44969,4.39491,4.42181,53594.786792687,0
+JMM.US,D,20110209,000000,4.43274,4.43274,4.39007,4.40633,32302.608813355,0
+JMM.US,D,20110210,000000,4.40102,4.40633,4.40102,4.40633,1328.4776441824,0
+JMM.US,D,20110211,000000,4.35273,4.39007,4.2878,4.34711,114061.32463866,0
+JMM.US,D,20110214,000000,4.32001,4.39491,4.3147,4.37904,50290.338198754,0
+JMM.US,D,20110215,000000,4.40102,4.42792,4.39491,4.41718,39741.67766886,0
+JMM.US,D,20110216,000000,4.42181,4.42181,4.36859,4.40633,44803.898057846,0
+JMM.US,D,20110218,000000,4.36859,4.38465,4.36859,4.37392,28431.857296997,0
+JMM.US,D,20110222,000000,4.3414,4.37392,4.32642,4.33066,68227.32359469,0
+JMM.US,D,20110223,000000,4.3414,4.36859,4.32001,4.32642,26113.871858256,0
+JMM.US,D,20110224,000000,4.29913,4.33066,4.29913,4.3147,42429.079350903,0
+JMM.US,D,20110225,000000,4.29913,4.3147,4.27755,4.30425,83804.713480522,0
+JMM.US,D,20110228,000000,4.32248,4.42161,4.29489,4.35027,42060.67798739,0
+JMM.US,D,20110301,000000,4.31991,4.3417,4.31991,4.32642,25647.027155182,0
+JMM.US,D,20110302,000000,4.31991,4.34731,4.31991,4.33076,24600.686092422,0
+JMM.US,D,20110303,000000,4.38515,4.38515,4.3417,4.35825,37273.490021303,0
+JMM.US,D,20110304,000000,4.36298,4.36298,4.31982,4.33648,54281.860410036,0
+JMM.US,D,20110307,000000,4.34702,4.36298,4.34702,4.34702,62428.300478679,0
+JMM.US,D,20110308,000000,4.36298,4.36298,4.32622,4.33046,52841.745989033,0
+JMM.US,D,20110309,000000,4.33046,4.35785,4.32622,4.35273,30037.397123657,0
+JMM.US,D,20110310,000000,4.31991,4.33667,4.30375,4.33667,38820.166820183,0
+JMM.US,D,20110311,000000,4.3145,4.31991,4.29894,4.31991,15405.875201443,0
+JMM.US,D,20110314,000000,4.26602,4.32622,4.26602,4.32622,41038.694039575,0
+JMM.US,D,20110315,000000,4.29332,4.30375,4.27164,4.27696,20713.696499437,0
+JMM.US,D,20110316,000000,4.28257,4.3145,4.28257,4.29332,8885.2725552457,0
+JMM.US,D,20110317,000000,4.2947,4.31096,4.28356,4.30563,33490.018166825,0
+JMM.US,D,20110318,000000,4.30375,4.31991,4.27145,4.3145,41222.387281436,0
+JMM.US,D,20110321,000000,4.32642,4.32642,4.27145,4.3145,14813.185404497,0
+JMM.US,D,20110322,000000,4.29322,4.33076,4.28247,4.32642,20679.1905866,0
+JMM.US,D,20110323,000000,4.30966,4.32622,4.29894,4.29894,31835.764110281,0
+JMM.US,D,20110324,000000,4.29894,4.33667,4.29894,4.33667,48679.723973148,0
+JMM.US,D,20110325,000000,4.30966,4.33667,4.28741,4.31991,62562.264610865,0
+JMM.US,D,20110328,000000,4.30375,4.33076,4.29322,4.33076,24915.298827102,0
+JMM.US,D,20110329,000000,4.33076,4.33667,4.3145,4.31991,26993.772635571,0
+JMM.US,D,20110330,000000,4.32642,4.32642,4.29322,4.29322,60523.371114178,0
+JMM.US,D,20110331,000000,4.29894,4.3154,4.29282,4.30415,17512.765644011,0
+JMM.US,D,20110401,000000,4.31991,4.32642,4.27666,4.28741,34289.743440787,0
+JMM.US,D,20110404,000000,4.29894,4.30966,4.27666,4.29894,25585.119488035,0
+JMM.US,D,20110405,000000,4.29923,4.30495,4.2879,4.2879,63547.712886266,0
+JMM.US,D,20110406,000000,4.28741,4.29322,4.26572,4.26572,39842.150767999,0
+JMM.US,D,20110407,000000,4.26642,4.27746,4.2339,4.27746,37722.06688817,0
+JMM.US,D,20110408,000000,4.28287,4.29923,4.28287,4.2879,20698.473302598,0
+JMM.US,D,20110411,000000,4.28741,4.30966,4.23804,4.27145,58085.629860301,0
+JMM.US,D,20110412,000000,4.27805,4.30563,4.27262,4.28858,28404.455542686,0
+JMM.US,D,20110413,000000,4.29894,4.29894,4.27145,4.27145,23125.050878792,0
+JMM.US,D,20110414,000000,4.27145,4.29894,4.2335,4.27145,47049.827031547,0
+JMM.US,D,20110415,000000,4.28287,4.29923,4.27223,4.2879,43275.489095173,0
+JMM.US,D,20110418,000000,4.27746,4.2879,4.2613,4.26642,18903.150955341,0
+JMM.US,D,20110419,000000,4.23863,4.27746,4.23863,4.2613,45623.920927593,0
+JMM.US,D,20110420,000000,4.29923,4.29923,4.25547,4.2879,47330.94873318,0
+JMM.US,D,20110421,000000,4.28287,4.38653,4.2613,4.38111,312471.33832491,0
+JMM.US,D,20110425,000000,4.36909,4.37974,4.34731,4.35825,33679.800687422,0
+JMM.US,D,20110426,000000,4.33795,4.37036,4.33795,4.35944,48294.069653218,0
+JMM.US,D,20110427,000000,4.35381,4.36465,4.35381,4.35381,12429.232779451,0
+JMM.US,D,20110428,000000,4.35381,4.38653,4.3485,4.3485,38443.646418356,0
+JMM.US,D,20110429,000000,4.35598,4.39096,4.35598,4.39096,28275.565809446,0
+JMM.US,D,20110502,000000,4.38653,4.40357,4.38653,4.40357,38105.691448522,0
+JMM.US,D,20110503,000000,4.40486,4.40486,4.31617,4.37687,19086.844197203,0
+JMM.US,D,20110504,000000,4.35944,4.38653,4.35944,4.38653,8883.2427956671,0
+JMM.US,D,20110505,000000,4.39895,4.42644,4.39323,4.40486,83847.338431672,0
+JMM.US,D,20110506,000000,4.40486,4.40486,4.38239,4.39895,16545.585204817,0
+JMM.US,D,20110509,000000,4.40357,4.40357,4.37036,4.38111,24523.555228436,0
+JMM.US,D,20110510,000000,4.38111,4.41964,4.38111,4.40357,33454.4973742,0
+JMM.US,D,20110511,000000,4.38239,4.40486,4.38239,4.388,27753.917597751,0
+JMM.US,D,20110512,000000,4.38111,4.39214,4.38111,4.38653,37855.016140567,0
+JMM.US,D,20110513,000000,4.40486,4.4155,4.388,4.39895,14293.566952379,0
+JMM.US,D,20110516,000000,4.39214,4.40357,4.38653,4.38653,38368.545313949,0
+JMM.US,D,20110517,000000,4.38239,4.42644,4.37687,4.42062,65654.603328836,0
+JMM.US,D,20110518,000000,4.41383,4.41383,4.38111,4.38111,14066.233879578,0
+JMM.US,D,20110519,000000,4.38111,4.41964,4.38111,4.41383,47274.115464981,0
+JMM.US,D,20110520,000000,4.40486,4.42644,4.39323,4.40486,18533.734712038,0
+JMM.US,D,20110523,000000,4.38111,4.4083,4.38111,4.40357,25543.509416674,0
+JMM.US,D,20110524,000000,4.39895,4.40486,4.39323,4.40486,47408.079597167,0
+JMM.US,D,20110525,000000,4.388,4.40486,4.37687,4.40486,46405.378365347,0
+JMM.US,D,20110526,000000,4.388,4.40939,4.38239,4.39323,40255.206842242,0
+JMM.US,D,20110527,000000,4.39895,4.40939,4.38239,4.388,33665.592370372,0
+JMM.US,D,20110531,000000,4.39766,4.41501,4.39766,4.41501,78765.83532669,0
+JMM.US,D,20110601,000000,4.43717,4.43717,4.40939,4.40939,41912.505538154,0
+JMM.US,D,20110602,000000,4.4155,4.4155,4.37687,4.40939,54634.023696921,0
+JMM.US,D,20110603,000000,4.40486,4.40939,4.39895,4.40939,11453.933301942,0
+JMM.US,D,20110606,000000,4.388,4.40939,4.388,4.39323,13340.594830235,0
+JMM.US,D,20110607,000000,4.41067,4.41067,4.39411,4.40545,36672.681186043,0
+JMM.US,D,20110608,000000,4.39983,4.41658,4.39411,4.40545,36038.381317735,0
+JMM.US,D,20110609,000000,4.39411,4.41658,4.39411,4.41067,13648.10340639,0
+JMM.US,D,20110610,000000,4.41067,4.41067,4.37214,4.37767,75860.234489949,0
+JMM.US,D,20110613,000000,4.37687,4.38239,4.35441,4.37156,33087.110890476,0
+JMM.US,D,20110614,000000,4.388,4.42062,4.388,4.39323,41139.167138714,0
+JMM.US,D,20110615,000000,4.39895,4.40939,4.39323,4.40939,15508.378060162,0
+JMM.US,D,20110616,000000,4.38111,4.39805,4.37026,4.37589,46876.282587578,0
+JMM.US,D,20110617,000000,4.39983,4.41658,4.37214,4.38308,50606.980693013,0
+JMM.US,D,20110620,000000,4.36032,4.39895,4.36032,4.39323,17421.426462975,0
+JMM.US,D,20110621,000000,4.39411,4.39983,4.33943,4.3552,68243.561671318,0
+JMM.US,D,20110622,000000,4.38308,4.41067,4.36121,4.39411,43871.223531486,0
+JMM.US,D,20110623,000000,4.3888,4.41658,4.37214,4.41658,28494.779843934,0
+JMM.US,D,20110624,000000,4.3888,4.42161,4.3888,4.39411,14223.540246919,0
+JMM.US,D,20110627,000000,4.38308,4.40545,4.38308,4.40545,13654.192685126,0
+JMM.US,D,20110628,000000,4.39411,4.43293,4.39411,4.43293,80696.136685923,0
+JMM.US,D,20110629,000000,4.42792,4.44388,4.39983,4.42792,33703.142922577,0
+JMM.US,D,20110630,000000,4.40791,4.47738,4.40791,4.47177,45057.618005168,0
+JMM.US,D,20110701,000000,4.46279,4.48496,4.44595,4.46279,26007.30948038,0
+JMM.US,D,20110705,000000,4.4348,4.48496,4.4348,4.48496,19276.626717799,0
+JMM.US,D,20110706,000000,4.47658,4.47658,4.4492,4.45422,23496.496881673,0
+JMM.US,D,20110707,000000,4.48496,4.48496,4.45728,4.47965,13082.815363755,0
+JMM.US,D,20110708,000000,4.469,4.54053,4.45206,4.46279,29978.534095878,0
+JMM.US,D,20110711,000000,4.45501,4.47728,4.43875,4.47728,32001.189515935,0
+JMM.US,D,20110712,000000,4.45728,4.45728,4.45206,4.45206,3791.5908927924,0
+JMM.US,D,20110713,000000,4.45028,4.46633,4.45028,4.46042,20953.208129709,0
+JMM.US,D,20110714,000000,4.47177,4.48299,4.44388,4.45028,7285.8220073226,0
+JMM.US,D,20110715,000000,4.47965,4.47965,4.44595,4.469,23546.225991349,0
+JMM.US,D,20110718,000000,4.44388,4.45501,4.42792,4.45501,58854.908740583,0
+JMM.US,D,20110719,000000,4.45925,4.45925,4.4426,4.45925,29911.552029784,0
+JMM.US,D,20110720,000000,4.46042,4.48299,4.45501,4.47728,32457.885421116,0
+JMM.US,D,20110721,000000,4.46042,4.48802,4.46042,4.48299,21795.558354821,0
+JMM.US,D,20110722,000000,4.47965,4.48496,4.469,4.469,6861.6022553987,0
+JMM.US,D,20110725,000000,4.45206,4.469,4.44082,4.44082,35232.566765038,0
+JMM.US,D,20110726,000000,4.435,4.4698,4.42989,4.4698,37738.304964799,0
+JMM.US,D,20110727,000000,4.41865,4.4348,4.39077,4.39569,61378.914776551,0
+JMM.US,D,20110728,000000,4.39264,4.39264,4.34771,4.37589,66727.331266117,0
+JMM.US,D,20110729,000000,4.34327,4.35441,4.3145,4.33145,51200.685369748,0
+JMM.US,D,20110801,000000,4.37392,4.40713,4.37392,4.40199,37456.168383376,0
+JMM.US,D,20110802,000000,4.41865,4.435,4.37333,4.40703,39903.043555356,0
+JMM.US,D,20110803,000000,4.40199,4.41865,4.37392,4.39077,29237.671849695,0
+JMM.US,D,20110804,000000,4.37589,4.40406,4.27489,4.30258,50214.222214557,0
+JMM.US,D,20110805,000000,4.34593,4.34593,3.87218,4.28444,215422.44359413,0
+JMM.US,D,20110808,000000,3.89445,4.09005,3.89445,3.98382,171202.10141514,0
+JMM.US,D,20110809,000000,3.95554,4.1399,3.9116,4.11733,86121.684039475,0
+JMM.US,D,20110810,000000,4.11192,4.23469,4.09516,4.18463,49164.83651243,0
+JMM.US,D,20110811,000000,4.11192,4.24612,4.11192,4.15656,35665.920435066,0
+JMM.US,D,20110812,000000,4.17941,4.23015,4.09516,4.21813,47884.058218344,0
+JMM.US,D,20110815,000000,4.25696,4.32396,4.23971,4.30662,31088.812585363,0
+JMM.US,D,20110816,000000,4.21763,4.30662,4.21763,4.28444,30409.858006326,0
+JMM.US,D,20110817,000000,4.30849,4.30849,4.247,4.27489,31062.42571084,0
+JMM.US,D,20110818,000000,4.25814,4.25814,4.07309,4.09516,138991.84666261,0
+JMM.US,D,20110819,000000,4.08383,4.22424,4.08383,4.15704,28608.446380334,0
+JMM.US,D,20110822,000000,4.20197,4.22424,4.15704,4.16818,27165.287319961,0
+JMM.US,D,20110823,000000,4.1401,4.23528,4.1401,4.22424,41731.85693566,0
+JMM.US,D,20110824,000000,4.2409,4.247,4.12315,4.19034,32620.266187402,0
+JMM.US,D,20110825,000000,4.20729,4.23015,4.1062,4.16277,57713.168977631,0
+JMM.US,D,20110826,000000,4.15704,4.25173,4.15704,4.25173,83573.320888563,0
+JMM.US,D,20110829,000000,4.247,4.30849,4.23015,4.30258,95602.691031034,0
+JMM.US,D,20110830,000000,4.29155,4.30258,4.23528,4.29736,13135.589112799,0
+JMM.US,D,20110831,000000,4.28642,4.33943,4.28642,4.29894,60719.242913512,0
+JMM.US,D,20110901,000000,4.33046,4.33046,4.2803,4.30258,14439.709642037,0
+JMM.US,D,20110902,000000,4.29894,4.30415,4.2815,4.29282,6338.9391639137,0
+JMM.US,D,20110906,000000,4.24365,4.26544,4.22661,4.23696,32585.760274566,0
+JMM.US,D,20110907,000000,4.24445,4.26661,4.23794,4.24986,13916.031670763,0
+JMM.US,D,20110908,000000,4.23193,4.26544,4.22661,4.24888,8592.9871759298,0
+JMM.US,D,20110909,000000,4.23015,4.2409,4.20729,4.21312,48633.039502841,0
+JMM.US,D,20110912,000000,4.20197,4.23015,4.20197,4.21312,8197.1840581061,0
+JMM.US,D,20110913,000000,4.21813,4.23528,4.20197,4.20197,30750.857615528,0
+JMM.US,D,20110914,000000,4.20729,4.2409,4.19636,4.20729,57876.564623707,0
+JMM.US,D,20110915,000000,4.21312,4.23528,4.21312,4.21813,11355.489962381,0
+JMM.US,D,20110916,000000,4.24888,4.27706,4.21509,4.24888,16803.364671297,0
+JMM.US,D,20110919,000000,4.247,4.247,4.16277,4.21312,81271.573526451,0
+JMM.US,D,20110920,000000,4.20729,4.26337,4.18493,4.20729,51226.057364481,0
+JMM.US,D,20110921,000000,4.23528,4.23528,4.19034,4.21312,34073.574045667,0
+JMM.US,D,20110922,000000,4.1735,4.23528,4.15152,4.22424,30426.096082954,0
+JMM.US,D,20110923,000000,4.1865,4.24365,4.15843,4.16414,22270.522096209,0
+JMM.US,D,20110926,000000,4.14128,4.19803,3.95495,4.14128,126820.39334964,0
+JMM.US,D,20110927,000000,4.13605,4.19203,4.13605,4.18148,78045.270676294,0
+JMM.US,D,20110928,000000,4.15843,4.1865,4.15272,4.16414,12376.459030409,0
+JMM.US,D,20110929,000000,4.16955,4.18148,4.147,4.17557,10856.16910605,0
+JMM.US,D,20110930,000000,4.16758,4.17941,4.09644,4.13832,23518.824237038,0
+JMM.US,D,20111003,000000,4.13014,4.15272,3.97761,4.01712,57357.96105138,0
+JMM.US,D,20111004,000000,4.0053,4.02255,3.90863,3.95998,45449.361603835,0
+JMM.US,D,20111005,000000,3.95417,4.06246,3.90863,4.06246,81265.484247715,0
+JMM.US,D,20111006,000000,4.0392,4.06246,3.95417,4.0053,43416.557385883,0
+JMM.US,D,20111007,000000,4.00047,4.0459,3.98855,4.00047,14680.2361521,0
+JMM.US,D,20111010,000000,4.05655,4.0789,4.01141,4.06777,10714.08593555,0
+JMM.US,D,20111011,000000,4.03387,4.07398,4.01712,4.06266,7829.7975743827,0
+JMM.US,D,20111012,000000,4.0459,4.09083,4.006,4.0789,23027.622419021,0
+JMM.US,D,20111013,000000,4.06777,4.0789,3.99465,4.06777,22124.379406552,0
+JMM.US,D,20111014,000000,4.10197,4.10197,4.0053,4.06757,18877.778960609,0
+JMM.US,D,20111017,000000,4.06777,4.06777,4.006,4.01712,11778.694834515,0
+JMM.US,D,20111018,000000,4.006,4.05655,4.00047,4.05131,69981.035870585,0
+JMM.US,D,20111019,000000,4.07398,4.08482,4.03959,4.05131,27933.551320455,0
+JMM.US,D,20111020,000000,4.06777,4.07398,4.03959,4.0459,28319.205640386,0
+JMM.US,D,20111021,000000,4.0392,4.0789,3.95998,3.95998,29922.715707466,0
+JMM.US,D,20111024,000000,4.03367,4.10197,4.02255,4.10197,50957.114220318,0
+JMM.US,D,20111025,000000,4.0459,4.08551,4.0459,4.06294,29346.263987149,0
+JMM.US,D,20111026,000000,4.08472,4.11882,4.07398,4.07398,7793.2619019682,0
+JMM.US,D,20111027,000000,4.15873,4.15873,4.09083,4.14167,51572.131372628,0
+JMM.US,D,20111028,000000,4.14167,4.24445,4.12463,4.24445,48063.691941049,0
+JMM.US,D,20111031,000000,4.18769,4.31183,4.0997,4.2942,80901.142403359,0
+JMM.US,D,20111101,000000,4.19449,4.36652,4.19449,4.26307,102606.37645693,0
+JMM.US,D,20111102,000000,4.30091,4.30091,4.26661,4.28987,8961.3885394425,0
+JMM.US,D,20111103,000000,4.26307,4.29794,4.22307,4.22307,35977.488530378,0
+JMM.US,D,20111104,000000,4.22346,4.22346,4.1194,4.19488,27606.760028303,0
+JMM.US,D,20111107,000000,4.20976,4.20976,4.15319,4.19271,39488.972601326,0
+JMM.US,D,20111108,000000,4.19882,4.21596,4.1871,4.19271,14014.475010325,0
+JMM.US,D,20111109,000000,4.15469,4.17744,4.11468,4.1601,42362.09728481,0
+JMM.US,D,20111110,000000,4.17084,4.19449,4.14857,4.19449,37820.510227731,0
+JMM.US,D,20111111,000000,4.21735,4.23479,4.18316,4.22918,23196.092464043,0
+JMM.US,D,20111114,000000,4.21596,4.21596,4.0789,4.10738,213455.60656249,0
+JMM.US,D,20111115,000000,4.11882,4.15319,4.10197,4.13645,82570.619656743,0
+JMM.US,D,20111116,000000,4.12463,4.16464,4.11882,4.14738,60130.612635723,0
+JMM.US,D,20111117,000000,4.15873,4.16464,4.13054,4.15319,40069.4838408,0
+JMM.US,D,20111118,000000,4.1601,4.17084,4.13133,4.14256,45138.808388312,0
+JMM.US,D,20111121,000000,4.06757,4.16464,4.06757,4.16464,110121.56129663,0
+JMM.US,D,20111122,000000,4.15319,4.16464,4.11882,4.13054,22669.369853401,0
+JMM.US,D,20111123,000000,4.1257,4.16561,4.06807,4.15469,55733.138508723,0
+JMM.US,D,20111125,000000,4.16561,4.16561,4.13743,4.16561,10697.847858921,0
+JMM.US,D,20111128,000000,4.21735,4.24001,4.19449,4.22307,70735.091554028,0
+JMM.US,D,20111129,000000,4.25114,4.25114,4.1601,4.17744,83952.885929758,0
+JMM.US,D,20111130,000000,4.19439,4.22394,4.14049,4.2004,40083.692157851,0
+JMM.US,D,20111201,000000,4.21735,4.23479,4.18316,4.22918,42433.138870061,0
+JMM.US,D,20111202,000000,4.25114,4.26878,4.22307,4.26307,36945.683849362,0
+JMM.US,D,20111205,000000,4.26307,4.28563,4.21124,4.2803,50508.537353451,0
+JMM.US,D,20111206,000000,4.2814,4.2814,4.25804,4.25804,52856.969185871,0
+JMM.US,D,20111207,000000,4.247,4.2815,4.247,4.27558,22514.093245639,0
+JMM.US,D,20111208,000000,4.27558,4.2815,4.25183,4.26986,21254.627427129,0
+JMM.US,D,20111209,000000,4.25844,4.29282,4.247,4.29282,70597.067902684,0
+JMM.US,D,20111212,000000,4.27479,4.27479,4.24001,4.26307,47866.805261927,0
+JMM.US,D,20111213,000000,4.26878,4.2803,4.26878,4.2803,13882.540637717,0
+JMM.US,D,20111214,000000,4.25114,4.26878,4.25114,4.25764,17175.825553967,0
+JMM.US,D,20111215,000000,4.24001,4.2803,4.24001,4.2803,13975.909578331,0
+JMM.US,D,20111216,000000,4.30415,4.30415,4.2406,4.26986,21542.853287288,0
+JMM.US,D,20111219,000000,4.30337,4.30337,4.27479,4.28563,15497.214382479,0
+JMM.US,D,20111220,000000,4.328,4.328,4.28642,4.29894,9626.1348014283,0
+JMM.US,D,20111221,000000,4.26986,4.3215,4.26986,4.31026,33922.356957064,0
+JMM.US,D,20111222,000000,4.3215,4.36782,4.3154,4.34446,36037.366437946,0
+JMM.US,D,20111223,000000,4.39628,4.39628,4.36782,4.37383,18396.725940485,0
+JMM.US,D,20111227,000000,4.37914,4.37914,4.36782,4.37383,11455.96306152,0
+JMM.US,D,20111228,000000,4.41383,4.41383,4.35076,4.39096,19956.596176625,0
+JMM.US,D,20111229,000000,4.39096,4.47177,4.38505,4.41974,21321.609493222,0
+JMM.US,D,20111230,000000,4.47364,4.47364,4.42032,4.43875,20626.416837557,0
+JMM.US,D,20120103,000000,4.48871,4.48871,4.43678,4.4424,16259.389104237,0
+JMM.US,D,20120104,000000,4.46596,4.46596,4.42525,4.42525,26510.689855868,0
+JMM.US,D,20120105,000000,4.42525,4.42525,4.33943,4.41383,29813.108690223,0
+JMM.US,D,20120106,000000,4.37914,4.42525,4.37914,4.37914,23582.761663763,0
+JMM.US,D,20120109,000000,4.37914,4.41974,4.37914,4.39628,16267.508142552,0
+JMM.US,D,20120110,000000,4.43136,4.43136,4.40279,4.41974,54674.618888493,0
+JMM.US,D,20120111,000000,4.41461,4.44338,4.40348,4.44338,35380.739214275,0
+JMM.US,D,20120112,000000,4.43215,4.44338,4.40348,4.44338,41968.323926565,0
+JMM.US,D,20120113,000000,4.42022,4.46703,4.42022,4.45018,30924.402059497,0
+JMM.US,D,20120117,000000,4.46614,4.48911,4.4489,4.45422,34766.736941754,0
+JMM.US,D,20120118,000000,4.449,4.47177,4.449,4.45955,15068.935111398,0
+JMM.US,D,20120119,000000,4.48871,4.48871,4.449,4.46596,19453.215801137,0
+JMM.US,D,20120120,000000,4.46703,4.50723,4.46703,4.49019,15714.398657387,0
+JMM.US,D,20120123,000000,4.48319,4.49492,4.48319,4.49492,20477.229508532,0
+JMM.US,D,20120124,000000,4.47875,4.51324,4.47875,4.51324,23698.457959742,0
+JMM.US,D,20120125,000000,4.48437,4.5424,4.48437,4.5424,19918.030744632,0
+JMM.US,D,20120126,000000,4.56567,4.56567,4.51915,4.54901,24969.087455935,0
+JMM.US,D,20120127,000000,4.5424,4.5832,4.5424,4.55365,30553.970936405,0
+JMM.US,D,20120130,000000,4.55365,4.57699,4.55365,4.56567,91933.900592745,0
+JMM.US,D,20120131,000000,4.5703,4.5703,4.49295,4.51088,147844.64306459,0
+JMM.US,D,20120201,000000,4.53117,4.55365,4.51915,4.55365,25957.580370705,0
+JMM.US,D,20120202,000000,4.57699,4.57699,4.5365,4.55365,48211.864390286,0
+JMM.US,D,20120203,000000,4.5424,4.57699,4.48437,4.51915,27417.992387495,0
+JMM.US,D,20120206,000000,4.5424,4.54901,4.53117,4.53117,28742.41051252,0
+JMM.US,D,20120207,000000,4.51866,4.54162,4.50083,4.51245,33253.55117592,0
+JMM.US,D,20120208,000000,4.54162,4.58853,4.51245,4.53601,37439.930306747,0
+JMM.US,D,20120209,000000,4.55325,4.56507,4.54162,4.54162,15979.282282392,0
+JMM.US,D,20120210,000000,4.5767,4.5767,4.51866,4.54162,22666.325214032,0
+JMM.US,D,20120213,000000,4.5365,4.57217,4.5365,4.55365,14376.787095101,0
+JMM.US,D,20120214,000000,4.54901,4.59473,4.5424,4.5832,6790.5606701483,0
+JMM.US,D,20120215,000000,4.61759,4.61759,4.55946,4.57177,19336.504625369,0
+JMM.US,D,20120216,000000,4.58892,4.60587,4.56567,4.60587,17990.774024768,0
+JMM.US,D,20120217,000000,4.60055,4.60055,4.54162,4.5767,24802.647170491,0
+JMM.US,D,20120221,000000,4.58892,4.64164,4.56567,4.64164,61257.129201837,0
+JMM.US,D,20120222,000000,4.63533,4.64164,4.61759,4.62951,32406.126551862,0
+JMM.US,D,20120223,000000,4.64164,4.64705,4.61276,4.62951,34456.183726231,0
+JMM.US,D,20120224,000000,4.63533,4.64705,4.61759,4.6241,16445.112105677,0
+JMM.US,D,20120227,000000,4.61759,4.64164,4.61759,4.62951,9062.8765183717,0
+JMM.US,D,20120228,000000,4.64164,4.64164,4.61276,4.63533,41286.324708161,0
+JMM.US,D,20120229,000000,4.64114,4.64676,4.60459,4.63464,23742.097790681,0
+JMM.US,D,20120301,000000,4.63533,4.64705,4.61759,4.64705,15996.53523881,0
+JMM.US,D,20120302,000000,4.64685,4.67041,4.60015,4.64685,51666.515193034,0
+JMM.US,D,20120305,000000,4.62951,4.64164,4.58853,4.61276,49439.868935328,0
+JMM.US,D,20120306,000000,4.60015,4.61238,4.53521,4.57088,53570.429677744,0
+JMM.US,D,20120307,000000,4.57591,4.60015,4.55866,4.56438,18906.195594709,0
+JMM.US,D,20120308,000000,4.58813,4.59394,4.55236,4.59394,71583.531057875,0
+JMM.US,D,20120309,000000,4.6238,4.6238,4.56438,4.60537,27798.572308479,0
+JMM.US,D,20120312,000000,4.5767,4.6241,4.5767,4.59444,22477.557573225,0
+JMM.US,D,20120313,000000,4.5767,4.61276,4.5767,4.60055,13299.999638663,0
+JMM.US,D,20120314,000000,4.60577,4.6241,4.54842,4.55325,50854.611361601,0
+JMM.US,D,20120315,000000,4.55946,4.5767,4.51245,4.54162,47315.725536341,0
+JMM.US,D,20120316,000000,4.57088,4.57088,4.50556,4.51758,57110.330382792,0
+JMM.US,D,20120319,000000,4.51245,4.54162,4.50083,4.50644,28480.571526883,0
+JMM.US,D,20120320,000000,4.50083,4.54162,4.50083,4.50644,13510.079755047,0
+JMM.US,D,20120321,000000,4.5303,4.5303,4.50083,4.50083,23857.794086661,0
+JMM.US,D,20120322,000000,4.51866,4.55946,4.50644,4.54842,57996.320438843,0
+JMM.US,D,20120323,000000,4.55866,4.57088,4.53521,4.56438,15616.970197615,0
+JMM.US,D,20120326,000000,4.58242,4.58813,4.54073,4.54073,33391.574827263,0
+JMM.US,D,20120327,000000,4.5294,4.58242,4.5294,4.56438,54815.687179204,0
+JMM.US,D,20120328,000000,4.54073,4.58242,4.54073,4.57088,16197.481437089,0
+JMM.US,D,20120329,000000,4.55866,4.63513,4.55236,4.63513,57165.133891414,0
+JMM.US,D,20120330,000000,4.60478,4.73012,4.56971,4.6709,225775.23232469,0
+JMM.US,D,20120402,000000,4.67041,4.67652,4.57591,4.6238,20732.979215433,0
+JMM.US,D,20120403,000000,4.61689,4.64144,4.59966,4.64144,32890.224211353,0
+JMM.US,D,20120404,000000,4.64144,4.64144,4.5703,4.5703,18473.856804471,0
+JMM.US,D,20120405,000000,4.54664,4.5638,4.51689,4.53434,30524.539422516,0
+JMM.US,D,20120409,000000,4.51147,4.5294,4.50556,4.51147,24389.59109625,0
+JMM.US,D,20120410,000000,4.5294,4.5294,4.51758,4.52339,22634.863940566,0
+JMM.US,D,20120411,000000,4.51758,4.55866,4.50556,4.55866,42742.677205794,0
+JMM.US,D,20120412,000000,4.53521,4.64685,4.53521,4.59394,20581.762126829,0
+JMM.US,D,20120413,000000,4.61198,4.61198,4.55799,4.5703,21448.469466884,0
+JMM.US,D,20120416,000000,4.55866,4.58813,4.53521,4.55236,27677.801613554,0
+JMM.US,D,20120417,000000,4.61679,4.61679,4.51621,4.55168,28643.967172959,0
+JMM.US,D,20120418,000000,4.58242,4.58242,4.51147,4.56438,23419.366017687,0
+JMM.US,D,20120419,000000,4.60015,4.60015,4.5294,4.54744,46999.083042082,0
+JMM.US,D,20120420,000000,4.49896,4.5638,4.49896,4.55217,84781.02783782,0
+JMM.US,D,20120423,000000,4.5638,4.57562,4.51689,4.53985,60662.409645312,0
+JMM.US,D,20120424,000000,4.55799,4.61198,4.5227,4.55799,44194.970184271,0
+JMM.US,D,20120425,000000,4.59966,4.60498,4.58182,4.59966,14807.096125761,0
+JMM.US,D,20120426,000000,4.6236,4.67061,4.59966,4.65838,67198.235488348,0
+JMM.US,D,20120427,000000,4.65838,4.65838,4.6236,4.6236,12517.52732112,0
+JMM.US,D,20120430,000000,4.65858,4.66498,4.61188,4.65336,22359.831517667,0
+JMM.US,D,20120501,000000,4.64685,4.67701,4.61188,4.64685,18454.574088474,0
+JMM.US,D,20120502,000000,4.63513,4.67672,4.6236,4.65838,29245.790888009,0
+JMM.US,D,20120503,000000,4.64685,4.70046,4.64154,4.65336,27888.896609726,0
+JMM.US,D,20120504,000000,4.65316,4.67672,4.62902,4.62902,35135.138305266,0
+JMM.US,D,20120507,000000,4.67061,4.67061,4.59364,4.59364,24731.605585241,0
+JMM.US,D,20120508,000000,4.58763,4.6236,4.58763,4.59966,18704.23451664,0
+JMM.US,D,20120509,000000,4.60478,4.67701,4.60478,4.65858,18813.841533883,0
+JMM.US,D,20120510,000000,4.65336,4.65336,4.61679,4.62902,13649.11828618,0
+JMM.US,D,20120511,000000,4.64685,4.68253,4.64685,4.67701,9604.8223258533,0
+JMM.US,D,20120514,000000,4.65838,4.67061,4.6236,4.63513,19413.635489355,0
+JMM.US,D,20120515,000000,4.62902,4.68223,4.61198,4.64144,27109.46893155,0
+JMM.US,D,20120516,000000,4.63513,4.65316,4.59966,4.6236,19716.069666563,0
+JMM.US,D,20120517,000000,4.64685,4.65838,4.62902,4.64144,11232.689507877,0
+JMM.US,D,20120518,000000,4.5633,4.59326,4.52793,4.55769,62522.684299082,0
+JMM.US,D,20120521,000000,4.5703,4.57562,4.5703,4.57562,12736.741355606,0
+JMM.US,D,20120522,000000,4.58182,4.63513,4.58182,4.61198,11633.567024647,0
+JMM.US,D,20120523,000000,4.62902,4.66479,4.59364,4.65316,31199.434482395,0
+JMM.US,D,20120524,000000,4.65336,4.69485,4.65336,4.65858,29559.388742899,0
+JMM.US,D,20120525,000000,4.68844,4.7245,4.65336,4.70046,19261.403520961,0
+JMM.US,D,20120529,000000,4.70046,4.70046,4.64154,4.67701,22976.878429556,0
+JMM.US,D,20120530,000000,4.64685,4.65336,4.58753,4.64154,11535.123685085,0
+JMM.US,D,20120531,000000,4.61679,4.67701,4.61679,4.62902,11405.219072056,0
+JMM.US,D,20120601,000000,4.61679,4.61679,4.53374,4.58753,19380.144456308,0
+JMM.US,D,20120604,000000,4.55769,4.6709,4.55769,4.65858,26088.499863523,0
+JMM.US,D,20120605,000000,4.63464,4.65306,4.61632,4.64114,4979.0002462633,0
+JMM.US,D,20120606,000000,4.65306,4.68844,4.64676,4.66479,14341.266302476,0
+JMM.US,D,20120607,000000,4.64676,4.67682,4.64114,4.64676,22884.524368731,0
+JMM.US,D,20120608,000000,4.65306,4.70667,4.62853,4.65306,20268.164271938,0
+JMM.US,D,20120611,000000,4.63513,4.68844,4.61679,4.68844,21650.430544953,0
+JMM.US,D,20120612,000000,4.65858,4.68253,4.65858,4.67701,15935.642451452,0
+JMM.US,D,20120613,000000,4.6709,4.70046,4.6709,4.69485,24886.882193003,0
+JMM.US,D,20120614,000000,4.68844,4.78411,4.68844,4.73012,30802.616484782,0
+JMM.US,D,20120615,000000,4.73031,4.79042,4.61632,4.65306,55976.709658153,0
+JMM.US,D,20120618,000000,4.68253,4.68253,4.61679,4.64685,13959.671501702,0
+JMM.US,D,20120619,000000,4.63513,4.6709,4.62902,4.64154,17464.051414125,0
+JMM.US,D,20120620,000000,4.63513,4.6709,4.61188,4.64154,30345.920579601,0
+JMM.US,D,20120621,000000,4.62902,4.70046,4.62902,4.66498,26350.338849161,0
+JMM.US,D,20120622,000000,4.65838,4.74864,4.65838,4.70046,58292.665337316,0
+JMM.US,D,20120625,000000,4.67682,4.67682,4.67682,4.67682,49787.972703055,0
+JMM.US,D,20120626,000000,4.65306,4.73682,4.65306,4.73031,40919.953104227,0
+JMM.US,D,20120627,000000,4.71249,4.76648,4.71249,4.74864,13353.788267496,0
+JMM.US,D,20120628,000000,4.73682,4.73682,4.62281,4.66479,118870.83996012,0
+JMM.US,D,20120629,000000,4.68844,4.71249,4.67701,4.70046,69821.699743666,0
+JMM.US,D,20120702,000000,4.70046,4.7248,4.69485,4.70667,28909.865677753,0
+JMM.US,D,20120703,000000,4.69405,4.74185,4.69405,4.74185,13367.996584546,0
+JMM.US,D,20120705,000000,4.72391,4.74185,4.72391,4.72933,28911.895437332,0
+JMM.US,D,20120706,000000,4.68243,4.73682,4.67682,4.71907,13940.388785706,0
+JMM.US,D,20120709,000000,4.69485,4.77239,4.69485,4.76648,23070.247370171,0
+JMM.US,D,20120710,000000,4.77239,4.80273,4.69485,4.79653,51585.32480989,0
+JMM.US,D,20120711,000000,4.77239,4.80273,4.76648,4.80273,28482.601286462,0
+JMM.US,D,20120712,000000,4.73682,4.77239,4.73682,4.76648,13551.689826408,0
+JMM.US,D,20120713,000000,4.78411,4.79614,4.72391,4.78411,7051.3847759963,0
+JMM.US,D,20120716,000000,4.77239,4.79653,4.77239,4.79653,3165.4100627997,0
+JMM.US,D,20120717,000000,4.81476,4.81476,4.78461,4.80855,28685.577244321,0
+JMM.US,D,20120718,000000,4.80273,4.80273,4.7788,4.78461,12387.62270809,0
+JMM.US,D,20120719,000000,4.76648,4.79653,4.75465,4.76648,24869.629236584,0
+JMM.US,D,20120720,000000,4.7179,4.78411,4.7179,4.78411,21608.820473591,0
+JMM.US,D,20120723,000000,4.7248,4.78461,4.7248,4.76648,20266.134512359,0
+JMM.US,D,20120724,000000,4.77239,4.79653,4.77239,4.78461,12512.452922173,0
+JMM.US,D,20120725,000000,4.76017,4.82648,4.76017,4.81446,101262.67561592,0
+JMM.US,D,20120726,000000,4.82648,4.86314,4.82648,4.86314,81252.290810454,0
+JMM.US,D,20120727,000000,4.86314,4.86846,4.81446,4.82648,32284.340977148,0
+JMM.US,D,20120730,000000,4.81446,4.86846,4.81446,4.81446,48642.173420945,0
+JMM.US,D,20120731,000000,4.82668,4.86836,4.80273,4.86314,22820.586942005,0
+JMM.US,D,20120801,000000,4.86314,4.89842,4.85062,4.87487,20514.780060735,0
+JMM.US,D,20120802,000000,4.88058,4.88058,4.85062,4.86314,37831.673905413,0
+JMM.US,D,20120803,000000,4.89842,4.89842,4.83801,4.86846,26128.080175306,0
+JMM.US,D,20120806,000000,4.91113,4.91113,4.82027,4.82648,48196.641193446,0
+JMM.US,D,20120807,000000,4.83219,4.86846,4.83219,4.83801,23293.520923815,0
+JMM.US,D,20120808,000000,4.86846,4.88639,4.83219,4.84471,25324.295382187,0
+JMM.US,D,20120809,000000,4.85062,4.85062,4.83801,4.84471,26448.782188722,0
+JMM.US,D,20120810,000000,4.85062,4.85062,4.82027,4.83801,43839.762258018,0
+JMM.US,D,20120813,000000,4.86314,4.86846,4.81446,4.82648,13312.178196135,0
+JMM.US,D,20120814,000000,4.85062,4.88639,4.82648,4.82648,29258.984325269,0
+JMM.US,D,20120815,000000,4.83219,4.86314,4.83219,4.86314,7882.5713234259,0
+JMM.US,D,20120816,000000,4.88058,4.88058,4.85634,4.85634,9933.6433775837,0
+JMM.US,D,20120817,000000,4.88058,4.88058,4.83801,4.85062,19139.617946246,0
+JMM.US,D,20120820,000000,4.87487,4.88058,4.82648,4.83801,28135.512398525,0
+JMM.US,D,20120821,000000,4.82648,4.85062,4.82027,4.83801,37371.933360864,0
+JMM.US,D,20120822,000000,4.84471,4.86314,4.82648,4.86314,21411.933794468,0
+JMM.US,D,20120823,000000,4.83801,4.86846,4.80816,4.86314,46562.684732686,0
+JMM.US,D,20120824,000000,4.83801,4.86846,4.81446,4.86314,26375.710843893,0
+JMM.US,D,20120827,000000,4.84471,4.85634,4.83219,4.83219,17003.295989787,0
+JMM.US,D,20120828,000000,4.80816,4.85062,4.80816,4.84471,14580.777932749,0
+JMM.US,D,20120829,000000,4.85634,4.86846,4.83219,4.86314,42062.707746969,0
+JMM.US,D,20120830,000000,4.85634,4.89279,4.83219,4.85062,36952.788007887,0
+JMM.US,D,20120831,000000,4.85062,4.88639,4.83801,4.88639,135894.43354569,0
+JMM.US,D,20120904,000000,4.88639,4.9533,4.88639,4.94719,37716.992489224,0
+JMM.US,D,20120905,000000,4.91704,4.91704,4.86836,4.89842,23814.154255722,0
+JMM.US,D,20120906,000000,4.88639,4.91704,4.88639,4.91122,14669.072474417,0
+JMM.US,D,20120907,000000,4.89289,4.89289,4.86295,4.86295,22711.994804551,0
+JMM.US,D,20120910,000000,4.86836,4.91122,4.86836,4.89842,77366.316097258,0
+JMM.US,D,20120911,000000,4.91122,4.91122,4.88048,4.90501,25153.795577586,0
+JMM.US,D,20120912,000000,4.91704,4.91704,4.88639,4.89842,40549.521981136,0
+JMM.US,D,20120913,000000,4.91704,4.96571,4.89289,4.94176,29559.388742899,0
+JMM.US,D,20120914,000000,4.94719,4.9533,4.91122,4.94719,21183.585841879,0
+JMM.US,D,20120917,000000,4.91704,4.97784,4.89842,4.97133,62434.389757415,0
+JMM.US,D,20120918,000000,4.9595,4.98394,4.94719,4.98394,43756.542115296,0
+JMM.US,D,20120919,000000,4.9595,5.01408,4.92315,4.96571,104803.59120075,0
+JMM.US,D,20120920,000000,4.98394,5.0262,4.91704,5.02,66309.200792929,0
+JMM.US,D,20120921,000000,5.0262,5.09893,5.01408,5.09321,56536.923301842,0
+JMM.US,D,20120924,000000,5.10504,5.23294,5.05025,5.15352,96538.410196761,0
+JMM.US,D,20120925,000000,5.11716,5.19579,5.04484,5.06257,60546.713349333,0
+JMM.US,D,20120926,000000,5.06917,5.11716,5.04484,5.05656,32180.823238639,0
+JMM.US,D,20120927,000000,5.05656,5.16002,5.04484,5.16002,73015.526440566,0
+JMM.US,D,20120928,000000,5.17225,5.23294,5.11165,5.12366,93656.151595173,0
+JMM.US,D,20121001,000000,5.09292,5.26388,5.09292,5.17253,49860.029168094,0
+JMM.US,D,20121002,000000,5.20308,5.23933,5.12366,5.1477,44158.434511856,0
+JMM.US,D,20121003,000000,5.12366,5.19638,5.12366,5.17253,41410.140042455,0
+JMM.US,D,20121004,000000,5.19096,5.19638,5.15352,5.19096,18514.451996042,0
+JMM.US,D,20121005,000000,5.16032,5.33709,5.16032,5.23342,47315.725536341,0
+JMM.US,D,20121008,000000,5.23342,5.27028,5.15352,5.17253,30681.845789856,0
+JMM.US,D,20121009,000000,5.19096,5.28201,5.14159,5.16032,25041.143920975,0
+JMM.US,D,20121010,000000,5.17835,5.28201,5.15352,5.19096,40987.950050109,0
+JMM.US,D,20121011,000000,5.19096,5.25225,5.19096,5.23342,26626.386151848,0
+JMM.US,D,20121012,000000,5.23342,5.24554,5.13558,5.23342,37024.844472927,0
+JMM.US,D,20121015,000000,5.24554,5.25225,5.13558,5.22091,36903.058898212,0
+JMM.US,D,20121016,000000,5.20869,5.31285,5.17253,5.27629,61130.269228175,0
+JMM.US,D,20121017,000000,5.25225,5.37384,5.2149,5.22751,56141.120184018,0
+JMM.US,D,20121018,000000,5.25225,5.25737,5.20308,5.25225,52228.758596301,0
+JMM.US,D,20121019,000000,5.28811,5.31285,5.25225,5.28201,40954.459017062,0
+JMM.US,D,20121022,000000,5.28201,5.33709,5.27028,5.31886,42778.19799842,0
+JMM.US,D,20121023,000000,5.31285,5.33709,5.19096,5.27629,57217.907640457,0
+JMM.US,D,20121024,000000,5.31285,5.31285,5.1477,5.17835,45486.912156037,0
+JMM.US,D,20121025,000000,5.22751,5.25737,5.1477,5.15352,31637.862551368,0
+JMM.US,D,20121026,000000,5.19638,5.23342,5.16032,5.17835,22794.200067484,0
+JMM.US,D,20121031,000000,5.15352,5.25225,5.1477,5.25225,53217.251511071,0
+JMM.US,D,20121101,000000,5.23215,5.28073,5.22564,5.25599,29572.582180161,0
+JMM.US,D,20121102,000000,5.28073,5.35472,5.17028,5.31777,80872.72576926,0
+JMM.US,D,20121105,000000,5.28684,5.34221,5.21323,5.26211,37197.374037106,0
+JMM.US,D,20121106,000000,5.28073,5.31777,5.24367,5.28684,17808.095662695,0
+JMM.US,D,20121107,000000,5.25599,5.2688,5.15204,5.25599,41799.853881543,0
+JMM.US,D,20121108,000000,5.25599,5.29945,5.18879,5.21943,40843.83712003,0
+JMM.US,D,20121109,000000,5.18879,5.23756,5.18879,5.20732,19304.028472111,0
+JMM.US,D,20121112,000000,5.19441,5.29314,5.19441,5.24367,36611.788398685,0
+JMM.US,D,20121113,000000,5.21323,5.28684,5.20111,5.25599,27559.060678207,0
+JMM.US,D,20121114,000000,5.32338,5.32338,5.10918,5.11479,145639.30928246,0
+JMM.US,D,20121115,000000,5.13982,5.15204,4.85092,4.94896,260879.92423629,0
+JMM.US,D,20121116,000000,4.99862,5.34221,4.89438,5.10918,80939.707835353,0
+JMM.US,D,20121119,000000,5.23215,5.26211,5.16426,5.18879,46735.214296866,0
+JMM.US,D,20121120,000000,5.24367,5.24367,5.15825,5.23215,48960.845674783,0
+JMM.US,D,20121121,000000,5.19441,5.3361,5.19441,5.29314,95431.176346643,0
+JMM.US,D,20121123,000000,5.31146,5.34221,5.23756,5.34221,44436.511574122,0
+JMM.US,D,20121126,000000,5.3361,5.3361,5.23215,5.31777,46862.074270528,0
+JMM.US,D,20121127,000000,5.25599,5.32338,5.24367,5.32338,44840.43373026,0
+JMM.US,D,20121128,000000,5.32338,5.32338,5.25038,5.32338,43323.188445268,0
+JMM.US,D,20121129,000000,5.32338,5.34221,5.29945,5.34221,33721.410758784,0
+JMM.US,D,20121130,000000,5.31146,5.34221,5.21323,5.29314,53635.381984259,0
+JMM.US,D,20121203,000000,5.32882,5.35354,5.25481,5.29146,20149.42333659,0
+JMM.US,D,20121204,000000,5.32241,5.35354,5.21717,5.27914,33013.024665858,0
+JMM.US,D,20121205,000000,5.29146,5.30378,5.23559,5.30378,26232.612793603,0
+JMM.US,D,20121206,000000,5.3165,5.3165,5.13125,5.14947,66059.540364763,0
+JMM.US,D,20121207,000000,5.18052,5.18052,5.09982,5.1618,50435.466008622,0
+JMM.US,D,20121210,000000,5.18052,5.18052,5.09401,5.13755,21626.07343001,0
+JMM.US,D,20121211,000000,5.13755,5.22347,5.12484,5.19263,18760.052905051,0
+JMM.US,D,20121212,000000,5.16801,5.23028,5.08159,5.09401,34396.305818662,0
+JMM.US,D,20121213,000000,5.12484,5.14947,5.04484,5.09982,35019.442009287,0
+JMM.US,D,20121214,000000,5.13125,5.18692,5.11834,5.16801,10036.146236302,0
+JMM.US,D,20121217,000000,5.16801,5.21717,5.0875,5.16801,31413.574117935,0
+JMM.US,D,20121218,000000,5.16801,5.21126,5.13125,5.19263,41019.411323577,0
+JMM.US,D,20121219,000000,5.20555,5.21717,5.15568,5.21717,21008.011638331,0
+JMM.US,D,20121220,000000,5.18052,5.33492,5.15568,5.27914,61958.411136237,0
+JMM.US,D,20121221,000000,5.28535,5.28535,5.21126,5.22347,20276.283310252,0
+JMM.US,D,20121224,000000,5.18052,5.30378,5.18052,5.24851,18125.753036744,0
+JMM.US,D,20121226,000000,5.28555,5.33531,5.17372,5.23018,42075.90118423,0
+JMM.US,D,20121227,000000,5.26683,5.26683,5.13686,5.17372,16821.632507504,0
+JMM.US,D,20121228,000000,5.20515,5.22337,5.11785,5.11785,18957.954463962,0
+JMM.US,D,20121231,000000,5.18653,5.24841,5.11785,5.19864,69352.825281013,0
+JMM.US,D,20130102,000000,5.24841,5.27934,5.20515,5.2418,37262.326343621,0
+JMM.US,D,20130103,000000,5.21096,5.33531,5.19864,5.22337,26352.368608739,0
+JMM.US,D,20130104,000000,5.22337,5.34122,5.21096,5.33531,37948.385081181,0
+JMM.US,D,20130107,000000,5.35965,5.35965,5.21096,5.28555,53839.372821905,0
+JMM.US,D,20130108,000000,5.24841,5.33531,5.24841,5.29806,84882.515816749,0
+JMM.US,D,20130109,000000,5.29806,5.36665,5.29185,5.33531,16152.826726361,0
+JMM.US,D,20130110,000000,5.34773,5.36665,5.30407,5.36665,38336.069160691,0
+JMM.US,D,20130111,000000,5.36665,5.4103,5.36665,5.40291,56149.239222333,0
+JMM.US,D,20130114,000000,5.39788,5.41641,5.39788,5.39788,12158.259875711,0
+JMM.US,D,20130115,000000,5.38488,5.39788,5.35965,5.39788,20329.057059295,0
+JMM.US,D,20130116,000000,5.39109,5.54026,5.34122,5.47187,71884.950355295,0
+JMM.US,D,20130117,000000,5.44054,5.48409,5.42212,5.44054,38828.285858498,0
+JMM.US,D,20130118,000000,5.4103,5.45956,5.34773,5.39109,17699.503525241,0
+JMM.US,D,20130122,000000,5.40291,5.43513,5.34122,5.40291,47676.00786154,0
+JMM.US,D,20130123,000000,5.40291,5.40291,5.23018,5.33531,128152.93051298,0
+JMM.US,D,20130124,000000,5.35965,5.42212,5.34122,5.37867,42664.531462019,0
+JMM.US,D,20130125,000000,5.40291,5.42793,5.35965,5.42793,22420.724305024,0
+JMM.US,D,20130128,000000,5.44054,5.46538,5.37867,5.45326,33764.035709934,0
+JMM.US,D,20130129,000000,5.40291,5.47858,5.36665,5.37867,30355.054497704,0
+JMM.US,D,20130130,000000,5.37266,5.39788,5.32251,5.34773,5370.7438449297,0
+JMM.US,D,20130131,000000,5.34773,5.47858,5.34773,5.42212,18221.151736937,0
+JMM.US,D,20130201,000000,5.40142,5.40142,5.36428,5.37127,16724.204047733,0
+JMM.US,D,20130204,000000,5.34566,5.35216,5.25806,5.28949,29930.83474578,0
+JMM.US,D,20130205,000000,5.32695,5.34566,5.25806,5.28309,13229.972933202,0
+JMM.US,D,20130206,000000,5.28949,5.29599,5.25274,5.29599,7127.5007601931,0
+JMM.US,D,20130207,000000,5.25274,5.31472,5.25274,5.27116,12983.357144404,0
+JMM.US,D,20130208,000000,5.25806,5.302,5.23342,5.23342,45905.042629226,0
+JMM.US,D,20130211,000000,5.23342,5.32054,5.23342,5.32054,32375.680158184,0
+JMM.US,D,20130212,000000,5.30802,5.32695,5.24574,5.302,56222.310567162,0
+JMM.US,D,20130213,000000,5.27707,5.30802,5.25806,5.25806,8483.3801586863,0
+JMM.US,D,20130214,000000,5.24574,5.302,5.24574,5.27116,18346.996830809,0
+JMM.US,D,20130215,000000,5.25274,5.28309,5.25274,5.25806,19606.46264932,0
+JMM.US,D,20130219,000000,5.302,5.33333,5.24574,5.25806,50385.736898947,0
+JMM.US,D,20130220,000000,5.28949,5.302,5.25806,5.28949,23828.362572772,0
+JMM.US,D,20130221,000000,5.30802,5.30802,5.23933,5.28309,22863.211893155,0
+JMM.US,D,20130222,000000,5.33925,5.33925,5.27707,5.29599,24734.650224608,0
+JMM.US,D,20130225,000000,5.25806,5.28309,5.22731,5.23342,16889.629453386,0
+JMM.US,D,20130226,000000,5.21461,5.25806,5.21461,5.25274,17205.257067856,0
+JMM.US,D,20130227,000000,5.22731,5.302,5.22071,5.302,14364.60853763,0
+JMM.US,D,20130228,000000,5.28309,5.30802,5.24574,5.28309,33251.521416342,0
+JMM.US,D,20130301,000000,5.26949,5.29442,5.26949,5.26949,4997.2680824706,0
+JMM.US,D,20130304,000000,5.26949,5.35689,5.26949,5.34458,23541.151592402,0
+JMM.US,D,20130305,000000,5.35098,5.35689,5.29442,5.31915,23955.222546433,0
+JMM.US,D,20130306,000000,5.30674,5.33186,5.30073,5.30073,11235.734147245,0
+JMM.US,D,20130307,000000,5.33827,5.34458,5.28141,5.32555,21685.951337577,0
+JMM.US,D,20130308,000000,5.35098,5.35689,5.25639,5.30674,24724.501426716,0
+JMM.US,D,20130311,000000,5.26259,5.31915,5.25068,5.31915,21744.814365356,0
+JMM.US,D,20130312,000000,5.33827,5.35098,5.26259,5.31343,25311.101944926,0
+JMM.US,D,20130313,000000,5.33186,5.33186,5.26949,5.30674,21972.147438157,0
+JMM.US,D,20130314,000000,5.28772,5.28772,5.25639,5.25639,21652.460304531,0
+JMM.US,D,20130315,000000,5.28772,5.28772,5.21894,5.24387,23720.785315107,0
+JMM.US,D,20130318,000000,5.09942,5.28772,5.09942,5.25639,55186.118302295,0
+JMM.US,D,20130319,000000,5.35098,5.35098,5.14987,5.21283,37271.460261725,0
+JMM.US,D,20130320,000000,5.25068,5.26949,5.1685,5.23746,31297.877821957,0
+JMM.US,D,20130321,000000,5.26949,5.26949,5.11824,5.26259,49574.847947303,0
+JMM.US,D,20130322,000000,5.25068,5.26259,5.15608,5.25639,18807.752255147,0
+JMM.US,D,20130325,000000,5.22515,5.24387,5.14987,5.19983,36782.288203287,0
+JMM.US,D,20130326,000000,5.23185,5.26949,5.21894,5.23185,8843.6624838847,0
+JMM.US,D,20130327,000000,5.22515,5.28772,5.18761,5.19983,13906.89775266,0
+JMM.US,D,20130328,000000,5.23746,5.24387,5.1815,5.23185,20650.7739525,0
+JMM.US,D,20130401,000000,5.28664,5.29304,5.242,5.26111,13223.883654466,0
+JMM.US,D,20130402,000000,5.31837,5.31837,5.242,5.26802,17450.857976865,0
+JMM.US,D,20130403,000000,5.29304,5.29304,5.242,5.24909,9323.7006242195,0
+JMM.US,D,20130404,000000,5.2553,5.30565,5.21697,5.24909,19911.941465896,0
+JMM.US,D,20130405,000000,5.21697,5.26111,5.21697,5.26111,11751.293080205,0
+JMM.US,D,20130408,000000,5.26802,5.26802,5.18594,5.26802,16480.632898302,0
+JMM.US,D,20130409,000000,5.29945,5.29945,5.22347,5.23038,31902.746176374,0
+JMM.US,D,20130410,000000,5.23579,5.2553,5.23038,5.24909,4388.3402088957,0
+JMM.US,D,20130411,000000,5.26802,5.27442,5.22347,5.242,21878.778497543,0
+JMM.US,D,20130412,000000,5.2553,5.28033,5.23579,5.28033,30526.569182095,0
+JMM.US,D,20130415,000000,5.24909,5.28033,5.24909,5.27442,10070.652149138,0
+JMM.US,D,20130416,000000,5.26111,5.28033,5.26111,5.28033,8238.7941294671,0
+JMM.US,D,20130417,000000,5.28033,5.30565,5.242,5.28664,20465.050951061,0
+JMM.US,D,20130418,000000,5.31206,5.40024,5.28664,5.40024,47052.871670915,0
+JMM.US,D,20130419,000000,5.32448,5.40024,5.28664,5.39443,63739.525166443,0
+JMM.US,D,20130422,000000,5.37522,5.43867,5.29945,5.41955,30746.798096371,0
+JMM.US,D,20130423,000000,5.41335,5.4575,5.30565,5.38754,35724.783462845,0
+JMM.US,D,20130424,000000,5.33098,5.41955,5.33098,5.37522,11615.29918844,0
+JMM.US,D,20130425,000000,5.40024,5.47671,5.38142,5.44448,28765.752747674,0
+JMM.US,D,20130426,000000,5.37522,5.50774,5.37522,5.4638,47345.157050231,0
+JMM.US,D,20130429,000000,5.52666,5.52666,5.4638,5.46981,61869.101714779,0
+JMM.US,D,20130430,000000,5.46981,5.48883,5.4638,5.4638,9257.7334379156,0
+JMM.US,D,20130501,000000,5.44271,5.50617,5.44271,5.48706,14019.549409271,0
+JMM.US,D,20130502,000000,5.47474,5.51927,5.46222,5.49365,12361.235833569,0
+JMM.US,D,20130503,000000,5.45592,5.50617,5.45592,5.49365,25518.137421941,0
+JMM.US,D,20130506,000000,5.47474,5.47474,5.44271,5.44942,20730.949455855,0
+JMM.US,D,20130507,000000,5.48115,5.48115,5.41778,5.46222,34643.936487249,0
+JMM.US,D,20130508,000000,5.41187,5.50617,5.39226,5.50617,28273.536049868,0
+JMM.US,D,20130509,000000,5.50006,5.56362,5.49365,5.56362,53162.448002449,0
+JMM.US,D,20130510,000000,5.57672,5.57672,5.46823,5.54439,54094.107649019,0
+JMM.US,D,20130513,000000,5.551,5.551,5.46222,5.54439,14201.212891554,0
+JMM.US,D,20130514,000000,5.51927,5.51927,5.41778,5.47474,12745.87527371,0
+JMM.US,D,20130515,000000,5.44271,5.48706,5.41187,5.44271,32284.340977148,0
+JMM.US,D,20130516,000000,5.41778,5.48706,5.41778,5.47474,26341.204931057,0
+JMM.US,D,20130517,000000,5.47474,5.47474,5.41778,5.4372,15123.73862002,0
+JMM.US,D,20130520,000000,5.41187,5.46823,5.41187,5.42379,18622.029253707,0
+JMM.US,D,20130521,000000,5.40438,5.48706,5.38537,5.4372,33154.09295657,0
+JMM.US,D,20130522,000000,5.48706,5.49365,5.41778,5.44942,18906.195594709,0
+JMM.US,D,20130523,000000,5.47474,5.47474,5.38537,5.38537,14791.872928922,0
+JMM.US,D,20130524,000000,5.35414,5.41778,5.35414,5.41778,27399.724551288,0
+JMM.US,D,20130528,000000,5.39226,5.4372,5.33502,5.34103,17864.928930896,0
+JMM.US,D,20130529,000000,5.33502,5.33502,5.2082,5.30319,36420.990998298,0
+JMM.US,D,20130530,000000,5.30319,5.42379,5.29708,5.37925,24279.984079006,0
+JMM.US,D,20130531,000000,5.42518,5.42518,5.24959,5.26201,15830.094953366,0
+JMM.US,D,20130603,000000,5.28033,5.28033,5.07016,5.19135,54554.863073357,0
+JMM.US,D,20130604,000000,5.15943,5.15943,5.09548,5.1206,42575.222040562,0
+JMM.US,D,20130605,000000,5.10829,5.14633,5.06336,5.08887,43176.030875822,0
+JMM.US,D,20130606,000000,5.10829,5.13992,5.07608,5.13992,58643.813744411,0
+JMM.US,D,20130607,000000,5.17215,5.17215,5.1206,5.15943,24718.41214798,0
+JMM.US,D,20130610,000000,5.13351,5.13992,5.1141,5.12731,33114.512644787,0
+JMM.US,D,20130611,000000,5.07608,5.13351,5.07016,5.08256,51842.08939658,0
+JMM.US,D,20130612,000000,5.07016,5.08256,5.01221,5.03764,38008.26298875,0
+JMM.US,D,20130613,000000,5.03183,5.03183,4.92926,4.97408,337947.8656755,0
+JMM.US,D,20130614,000000,4.98709,5.03183,4.96768,4.98709,9618.0157631141,0
+JMM.US,D,20130617,000000,5.03764,5.04444,4.993,4.993,95121.63801091,0
+JMM.US,D,20130618,000000,4.92926,5.01211,4.92926,4.94827,44462.898448644,0
+JMM.US,D,20130619,000000,4.98019,5.01211,4.88432,4.89733,76522.950992357,0
+JMM.US,D,20130620,000000,4.91644,4.93585,4.79525,4.8524,46303.890386418,0
+JMM.US,D,20130621,000000,4.77623,4.94827,4.77623,4.92926,25864.211430091,0
+JMM.US,D,20130624,000000,4.91644,4.95488,4.8524,4.91644,100825.26242672,0
+JMM.US,D,20130625,000000,4.91644,4.91644,4.82067,4.90403,39966.980982083,0
+JMM.US,D,20130626,000000,4.89112,4.96768,4.89112,4.95488,18619.999494129,0
+JMM.US,D,20130627,000000,4.92926,4.99961,4.92926,4.98019,30176.435654788,0
+JMM.US,D,20130628,000000,4.98246,5.03409,4.97625,5.00178,35321.876186496,0
+JMM.US,D,20130701,000000,4.95733,5.0537,4.95733,5.03409,57260.532591607,0
+JMM.US,D,20130702,000000,5.00867,5.06011,4.97004,4.97004,12859.541810111,0
+JMM.US,D,20130703,000000,4.93123,4.97004,4.92562,4.92562,6694.1470901657,0
+JMM.US,D,20130705,000000,4.93123,4.95093,4.83526,4.87407,32316.817130405,0
+JMM.US,D,20130708,000000,4.80963,4.87407,4.77112,4.79042,60641.097169736,0
+JMM.US,D,20130709,000000,4.80342,4.83526,4.78401,4.83526,18932.58246923,0
+JMM.US,D,20130710,000000,4.85427,4.87407,4.80963,4.82284,35220.388207566,0
+JMM.US,D,20130711,000000,4.82284,4.88028,4.82284,4.84215,52626.591473703,0
+JMM.US,D,20130712,000000,4.86136,4.89339,4.81614,4.82905,37521.120689891,0
+JMM.US,D,20130715,000000,4.80963,4.85427,4.79042,4.83526,43095.855372467,0
+JMM.US,D,20130716,000000,4.79692,4.84215,4.7775,4.79042,29739.022465605,0
+JMM.US,D,20130717,000000,4.79042,4.84865,4.7775,4.84865,43718.991563093,0
+JMM.US,D,20130718,000000,4.82905,4.88028,4.82905,4.84865,27388.560873606,0
+JMM.US,D,20130719,000000,4.84865,4.88659,4.84865,4.88659,18881.838479766,0
+JMM.US,D,20130722,000000,4.85427,4.88028,4.84215,4.86136,18505.318077938,0
+JMM.US,D,20130723,000000,4.89339,4.8992,4.86136,4.89339,25450.140476059,0
+JMM.US,D,20130724,000000,4.88028,4.88028,4.84865,4.88028,22330.400003778,0
+JMM.US,D,20130725,000000,4.86136,4.88659,4.86136,4.87407,13223.883654466,0
+JMM.US,D,20130726,000000,4.84215,4.93123,4.84215,4.8992,47019.380637868,0
+JMM.US,D,20130729,000000,4.8992,4.9125,4.86728,4.88659,49298.800644616,0
+JMM.US,D,20130730,000000,4.89339,4.91871,4.86728,4.89339,33324.59276117,0
+JMM.US,D,20130731,000000,4.89339,4.9058,4.82905,4.9058,38818.137060605,0
+JMM.US,D,20130801,000000,4.90236,4.90846,4.86372,4.86983,53503.447611651,0
+JMM.US,D,20130802,000000,4.87644,4.91537,4.87644,4.90236,12638.298016045,0
+JMM.US,D,20130805,000000,4.91537,4.91537,4.86372,4.86983,37665.23361997,0
+JMM.US,D,20130806,000000,4.86372,4.86372,4.76648,4.8117,35932.833819649,0
+JMM.US,D,20130807,000000,4.78559,4.83742,4.76648,4.83112,21361.189805004,0
+JMM.US,D,20130808,000000,4.81801,4.84422,4.8052,4.8117,15108.515423181,0
+JMM.US,D,20130809,000000,4.85654,4.85654,4.8052,4.8052,19974.864012832,0
+JMM.US,D,20130812,000000,4.82461,4.83112,4.8052,4.8052,33145.973918255,0
+JMM.US,D,20130813,000000,4.77957,4.82461,4.77957,4.82461,51121.524746183,0
+JMM.US,D,20130814,000000,4.83112,4.84422,4.83112,4.83742,5614.3149943597,0
+JMM.US,D,20130815,000000,4.83112,4.83742,4.77957,4.78559,71500.310915154,0
+JMM.US,D,20130816,000000,4.78559,4.79899,4.77289,4.77957,10125.45565776,0
+JMM.US,D,20130819,000000,4.74707,4.74707,4.66331,4.66961,136407.96271907,0
+JMM.US,D,20130820,000000,4.6505,4.70835,4.58566,4.69563,24300.281674792,0
+JMM.US,D,20130821,000000,4.72134,4.72134,4.66961,4.69563,31297.877821957,0
+JMM.US,D,20130822,000000,4.70835,4.74056,4.65641,4.72134,18778.320741258,0
+JMM.US,D,20130823,000000,4.68893,4.74707,4.61769,4.71494,38471.048172667,0
+JMM.US,D,20130826,000000,4.68243,4.72134,4.65641,4.69563,76455.968926264,0
+JMM.US,D,20130827,000000,4.64371,4.67612,4.64371,4.66331,65202.981822601,0
+JMM.US,D,20130828,000000,4.65641,4.68243,4.65641,4.67612,18061.815610019,0
+JMM.US,D,20130829,000000,4.66331,4.69563,4.66331,4.67612,31125.348257777,0
+JMM.US,D,20130830,000000,4.73327,4.73327,4.73327,4.73327,8857.8708009348,0
+JMM.US,D,20130903,000000,4.71297,4.73928,4.71297,4.71997,36325.592298106,0
+JMM.US,D,20130904,000000,4.69405,4.72608,4.69405,4.71997,31747.469568611,0
+JMM.US,D,20130905,000000,4.72608,4.72608,4.68066,4.71997,34782.975018383,0
+JMM.US,D,20130906,000000,4.70489,4.73041,4.70489,4.7179,19867.286755167,0
+JMM.US,D,20130909,000000,4.7179,4.73041,4.70489,4.71099,27893.971008673,0
+JMM.US,D,20130910,000000,4.71997,4.71997,4.70667,4.70667,14707.63790641,0
+JMM.US,D,20130911,000000,4.71099,4.7179,4.6979,4.70489,36498.121862285,0
+JMM.US,D,20130912,000000,4.71099,4.71099,4.6979,4.6979,36333.71133642,0
+JMM.US,D,20130913,000000,4.71297,4.72608,4.68667,4.69405,71414.046133065,0
+JMM.US,D,20130916,000000,4.6979,4.74992,4.6979,4.74992,126249.01602827,0
+JMM.US,D,20130917,000000,4.74992,4.78914,4.74992,4.76293,38820.166820183,0
+JMM.US,D,20130918,000000,4.79554,4.84117,4.76982,4.80855,50056.915847217,0
+JMM.US,D,20130919,000000,4.79554,4.82835,4.78914,4.78914,53114.748652351,0
+JMM.US,D,20130920,000000,4.7915,4.80452,4.75219,4.79831,47436.496231267,0
+JMM.US,D,20130923,000000,4.78254,4.81525,4.75672,4.77633,37782.959675527,0
+JMM.US,D,20130924,000000,4.7786,4.81121,4.77179,4.80452,34171.00250544,0
+JMM.US,D,20130925,000000,4.75928,4.82441,4.75219,4.81751,51841.074516792,0
+JMM.US,D,20130926,000000,4.85664,4.85664,4.83072,4.83072,24661.57887978,0
+JMM.US,D,20130927,000000,4.80452,4.84412,4.80452,4.82441,27911.223965091,0
+JMM.US,D,20130930,000000,4.85377,4.8996,4.84776,4.86699,50348.186346744,0
+JMM.US,D,20131001,000000,4.83072,4.83713,4.81121,4.82441,13728.278909745,0
+JMM.US,D,20131002,000000,4.80452,4.83072,4.80452,4.81751,9145.0817813043,0
+JMM.US,D,20131003,000000,4.83713,4.86382,4.7786,4.86382,79138.29620936,0
+JMM.US,D,20131004,000000,4.83072,4.85664,4.82441,4.85053,15390.652004604,0
+JMM.US,D,20131007,000000,4.82441,4.84412,4.81121,4.84412,43063.37921921,0
+JMM.US,D,20131008,000000,4.81751,4.86382,4.81751,4.85664,24282.013838585,0
+JMM.US,D,20131009,000000,4.84412,4.85053,4.84412,4.85053,13064.547527548,0
+JMM.US,D,20131010,000000,4.85053,4.85053,4.83072,4.85053,19692.727431409,0
+JMM.US,D,20131011,000000,4.85053,4.86382,4.85053,4.86382,21875.733858176,0
+JMM.US,D,20131014,000000,4.85053,4.85053,4.78491,4.84412,43151.673760879,0
+JMM.US,D,20131015,000000,4.83072,4.83072,4.81751,4.83072,34853.001723843,0
+JMM.US,D,20131016,000000,4.86382,4.86382,4.78491,4.80452,54334.634159079,0
+JMM.US,D,20131017,000000,4.82441,4.86382,4.78491,4.85053,40787.00385183,0
+JMM.US,D,20131018,000000,4.87664,4.87664,4.82441,4.82441,27706.218247653,0
+JMM.US,D,20131021,000000,4.85053,4.85053,4.82441,4.83713,26003.249961222,0
+JMM.US,D,20131022,000000,4.81751,4.89635,4.81751,4.89635,56185.774894747,0
+JMM.US,D,20131023,000000,4.88974,4.90925,4.87003,4.90925,40632.742123858,0
+JMM.US,D,20131024,000000,4.89635,4.92896,4.89635,4.91575,17195.108269964,0
+JMM.US,D,20131025,000000,4.90275,4.93567,4.88974,4.90275,25564.821892249,0
+JMM.US,D,20131028,000000,4.93567,4.96157,4.90925,4.92896,62123.836541892,0
+JMM.US,D,20131029,000000,4.92896,4.95498,4.92225,4.95498,22032.025345726,0
+JMM.US,D,20131030,000000,4.90275,4.97478,4.90275,4.94837,75243.18757806,0
+JMM.US,D,20131031,000000,5.02159,5.04148,5.00178,5.03478,62959.082608478,0
+JMM.US,D,20131101,000000,4.98118,4.99419,4.97478,4.98118,11419.427389106,0
+JMM.US,D,20131104,000000,4.97478,4.98118,4.96167,4.96807,9056.7872396359,0
+JMM.US,D,20131105,000000,4.96807,4.99419,4.91556,4.94827,103276.19711787,0
+JMM.US,D,20131106,000000,4.96167,4.96807,4.94827,4.94827,4557.8251337074,0
+JMM.US,D,20131107,000000,4.92886,4.94206,4.92886,4.93547,13575.032061561,0
+JMM.US,D,20131108,000000,4.91556,4.92886,4.90886,4.91556,7483.7235662344,0
+JMM.US,D,20131111,000000,4.91556,5.02779,4.90245,4.99419,45447.331844256,0
+JMM.US,D,20131112,000000,4.92886,4.97478,4.90245,4.90245,42246.400988831,0
+JMM.US,D,20131113,000000,4.89615,4.91556,4.89615,4.89615,9351.1023785304,0
+JMM.US,D,20131114,000000,4.91556,4.92215,4.88255,4.88255,15118.664221073,0
+JMM.US,D,20131115,000000,4.81683,4.88255,4.81683,4.87634,35337.099383335,0
+JMM.US,D,20131118,000000,4.84353,4.89615,4.84353,4.86953,59220.265464729,0
+JMM.US,D,20131119,000000,4.87634,4.88945,4.86953,4.86953,32038.740068138,0
+JMM.US,D,20131120,000000,4.89615,4.89615,4.84353,4.85003,36757.931088344,0
+JMM.US,D,20131121,000000,4.85003,4.88945,4.85003,4.87634,21835.138666604,0
+JMM.US,D,20131122,000000,4.85003,4.86352,4.84353,4.85003,39319.487676515,0
+JMM.US,D,20131125,000000,4.83022,4.83653,4.81683,4.82382,37820.510227731,0
+JMM.US,D,20131126,000000,4.83022,4.84353,4.83022,4.83022,34140.556111761,0
+JMM.US,D,20131127,000000,4.83022,4.86352,4.82382,4.84353,12576.390348899,0
+JMM.US,D,20131129,000000,4.84363,4.89645,4.84363,4.86352,6999.6259067424,0
+JMM.US,D,20131202,000000,4.80372,4.86352,4.80372,4.83663,24883.837553635,0
+JMM.US,D,20131203,000000,4.81043,4.85033,4.81043,4.83663,25230.926441573,0
+JMM.US,D,20131204,000000,4.84363,4.85033,4.82392,4.82392,32674.054816235,0
+JMM.US,D,20131205,000000,4.81043,4.83032,4.81043,4.81683,41614.130880102,0
+JMM.US,D,20131206,000000,4.81683,4.84363,4.7245,4.75061,161783.00209073,0
+JMM.US,D,20131209,000000,4.7577,4.78401,4.75061,4.77062,43237.938542968,0
+JMM.US,D,20131210,000000,4.77062,4.78401,4.76401,4.77062,13465.425044317,0
+JMM.US,D,20131211,000000,4.76401,4.79042,4.76401,4.77731,30652.414275967,0
+JMM.US,D,20131212,000000,4.76401,4.78401,4.76401,4.76401,25109.140866857,0
+JMM.US,D,20131213,000000,4.75061,4.77062,4.7245,4.75061,120023.74340075,0
+JMM.US,D,20131216,000000,4.78401,4.79042,4.76401,4.78401,14777.664611871,0
+JMM.US,D,20131217,000000,4.77731,4.80372,4.7577,4.80372,53319.754369789,0
+JMM.US,D,20131218,000000,4.81683,4.81683,4.78401,4.81043,32195.03155569,0
+JMM.US,D,20131219,000000,4.77062,4.78401,4.7245,4.77062,102791.08457859,0
+JMM.US,D,20131220,000000,4.7577,4.79741,4.75061,4.79042,38426.393461939,0
+JMM.US,D,20131223,000000,4.79741,4.88994,4.79741,4.86983,64296.694170764,0
+JMM.US,D,20131224,000000,4.79042,4.87654,4.79042,4.87654,68927.590649301,0
+JMM.US,D,20131226,000000,4.87654,4.89655,4.86983,4.89004,55778.808099241,0
+JMM.US,D,20131227,000000,4.90974,4.90974,4.85013,4.86352,42029.216713923,0
+JMM.US,D,20131230,000000,4.85013,4.86352,4.79673,4.86352,54390.452547491,0
+JMM.US,D,20131231,000000,4.83012,4.88304,4.83012,4.86983,53897.220969896,0
+JMM.US,D,20140102,000000,4.87654,4.87654,4.81663,4.85634,47305.576738448,0
+JMM.US,D,20140103,000000,4.85634,4.86983,4.84353,4.86352,17130.155963449,0
+JMM.US,D,20140106,000000,4.86983,4.88304,4.86352,4.88304,18230.285655041,0
+JMM.US,D,20140107,000000,4.86983,4.90974,4.86983,4.89655,47622.219232707,0
+JMM.US,D,20140108,000000,4.89655,4.92936,4.88304,4.92936,49294.741125459,0
+JMM.US,D,20140109,000000,4.92936,4.93634,4.89655,4.89655,25706.90506275,0
+JMM.US,D,20140110,000000,4.92315,4.92936,4.90974,4.91644,17477.244851387,0
+JMM.US,D,20140113,000000,4.93634,4.95615,4.90334,4.95615,38070.170655897,0
+JMM.US,D,20140114,000000,4.94945,4.94945,4.91644,4.92936,31382.112844467,0
+JMM.US,D,20140115,000000,4.90334,4.93634,4.79673,4.92936,57046.392956066,0
+JMM.US,D,20140116,000000,4.92315,5.02236,4.92315,5.01605,143596.35626663,0
+JMM.US,D,20140117,000000,5.00927,5.00927,4.95615,4.98265,46902.6694621,0
+JMM.US,D,20140121,000000,4.98936,5.06967,4.98936,5.00927,10200.556762168,0
+JMM.US,D,20140122,000000,5.01605,5.02236,5.00927,5.02236,58686.438695561,0
+JMM.US,D,20140123,000000,5.02236,5.04257,5.01605,5.03557,7885.6159627937,0
+JMM.US,D,20140124,000000,5.00266,5.06247,5.00266,5.06247,24122.677711666,0
+JMM.US,D,20140127,000000,5.04946,5.06247,5.03557,5.03557,17139.289881552,0
+JMM.US,D,20140128,000000,5.00927,5.04257,5.00927,5.00927,19688.667912252,0
+JMM.US,D,20140129,000000,4.99577,5.02236,4.99577,5.00927,48675.664453991,0
+JMM.US,D,20140130,000000,4.99577,5.05587,4.99577,5.01605,36349.949413049,0
+JMM.US,D,20140131,000000,5.03557,5.06247,5.03557,5.03557,71186.713060263,0
+JMM.US,D,20140203,000000,5.01596,5.05587,5.01596,5.04257,38339.113800059,0
+JMM.US,D,20140204,000000,4.98896,5.04257,4.98236,5.04257,71655.587522916,0
+JMM.US,D,20140205,000000,5.04257,5.05587,5.04257,5.04956,41395.931725405,0
+JMM.US,D,20140206,000000,5.04257,5.06257,5.03557,5.05587,10875.451822046,0
+JMM.US,D,20140207,000000,5.01596,5.07598,5.01596,5.04257,39753.856226332,0
+JMM.US,D,20140210,000000,5.02236,5.06977,5.02236,5.06257,41319.815741207,0
+JMM.US,D,20140211,000000,5.05587,5.08957,5.05587,5.08276,42313.383054924,0
+JMM.US,D,20140212,000000,5.08957,5.09617,5.07598,5.08276,17104.783968716,0
+JMM.US,D,20140213,000000,5.07598,5.12967,5.05587,5.10257,84930.215166846,0
+JMM.US,D,20140214,000000,5.09617,5.16297,5.09617,5.14947,82616.289247262,0
+JMM.US,D,20140218,000000,5.07598,5.14947,5.07598,5.14947,21673.772780106,0
+JMM.US,D,20140219,000000,5.14947,5.17619,5.10986,5.12967,39630.040892038,0
+JMM.US,D,20140220,000000,5.13638,5.15618,5.11617,5.14268,14753.307496928,0
+JMM.US,D,20140221,000000,5.14947,5.14947,5.12967,5.13638,8855.8410413563,0
+JMM.US,D,20140224,000000,5.12967,5.14268,5.10986,5.13638,33707.202441734,0
+JMM.US,D,20140225,000000,5.12967,5.13638,5.10986,5.11617,30547.88165767,0
+JMM.US,D,20140226,000000,5.08957,5.15618,5.08957,5.13638,39529.567792898,0
+JMM.US,D,20140227,000000,5.15618,5.15618,5.13638,5.13638,28251.208694504,0
+JMM.US,D,20140228,000000,5.10257,5.15618,5.10257,5.13638,51619.830722726,0
+JMM.US,D,20140303,000000,5.11597,5.15628,5.11597,5.14268,4389.3550886851,0
+JMM.US,D,20140304,000000,5.14957,5.16968,5.14957,5.14957,34990.010495398,0
+JMM.US,D,20140305,000000,5.12957,5.16968,5.12267,5.16968,27456.557819488,0
+JMM.US,D,20140306,000000,5.17638,5.18317,5.14268,5.14268,66603.515931823,0
+JMM.US,D,20140307,000000,5.13638,5.15628,5.12957,5.12957,1095.0552926454,0
+JMM.US,D,20140310,000000,5.12957,5.16307,5.10968,5.12957,26440.663150408,0
+JMM.US,D,20140311,000000,5.12267,5.12957,5.12267,5.12957,7149.8281155575,0
+JMM.US,D,20140312,000000,5.12957,5.14268,5.12267,5.14268,19709.980387827,0
+JMM.US,D,20140313,000000,5.13638,5.18317,5.13638,5.15628,26367.591805579,0
+JMM.US,D,20140314,000000,5.17638,5.17638,5.13638,5.14268,13232.00269278,0
+JMM.US,D,20140317,000000,5.14268,5.15628,5.13638,5.14268,12885.928684633,0
+JMM.US,D,20140318,000000,5.10968,5.15628,5.10968,5.13638,12166.378914025,0
+JMM.US,D,20140319,000000,5.15628,5.15628,5.12957,5.12957,23953.192786855,0
+JMM.US,D,20140320,000000,5.13638,5.13638,5.10228,5.12267,26940.998886528,0
+JMM.US,D,20140321,000000,5.10968,5.11597,5.08927,5.10228,30846.256315721,0
+JMM.US,D,20140324,000000,5.07558,5.10968,5.06947,5.08247,28253.238454082,0
+JMM.US,D,20140325,000000,5.08247,5.10228,5.08247,5.10228,17303.700407417,0
+JMM.US,D,20140326,000000,5.10968,5.10968,5.08927,5.08927,20999.892600017,0
+JMM.US,D,20140327,000000,5.09598,5.11597,5.09598,5.09598,20988.728922335,0
+JMM.US,D,20140328,000000,5.09598,5.11597,5.08247,5.09598,56217.236168216,0
+JMM.US,D,20140331,000000,5.06947,5.10968,5.06947,5.08927,53747.018761081,0
+JMM.US,D,20140401,000000,5.10237,5.11617,5.10237,5.11617,23275.253087607,0
+JMM.US,D,20140402,000000,5.11617,5.11617,5.08238,5.08238,36291.08638527,0
+JMM.US,D,20140403,000000,5.07548,5.10986,5.07548,5.08927,12261.777614218,0
+JMM.US,D,20140404,000000,5.09608,5.11617,5.07548,5.08238,41501.479223491,0
+JMM.US,D,20140407,000000,5.10986,5.10986,5.04178,5.06927,34915.924270779,0
+JMM.US,D,20140408,000000,5.06208,5.06927,5.04178,5.05537,31896.656897638,0
+JMM.US,D,20140409,000000,5.05537,5.06927,5.05537,5.06927,8364.6392233392,0
+JMM.US,D,20140410,000000,5.06927,5.09608,5.06927,5.08927,33264.714853603,0
+JMM.US,D,20140411,000000,5.08238,5.10986,5.07548,5.10237,59580.547789927,0
+JMM.US,D,20140414,000000,5.09608,5.15007,5.08238,5.12977,124905.31518725,0
+JMM.US,D,20140415,000000,5.11617,5.14298,5.10237,5.14298,46358.69389504,0
+JMM.US,D,20140416,000000,5.11617,5.12977,5.10986,5.11617,77289.185233271,0
+JMM.US,D,20140417,000000,5.12297,5.14298,5.10986,5.12977,11923.822644385,0
+JMM.US,D,20140421,000000,5.11617,5.15007,5.11617,5.12977,33077.976972373,0
+JMM.US,D,20140422,000000,5.10986,5.13677,5.09608,5.12297,27559.060678207,0
+JMM.US,D,20140423,000000,5.12977,5.15007,5.12977,5.15007,6159.3054412091,0
+JMM.US,D,20140424,000000,5.14298,5.16357,5.14298,5.16357,18830.079610512,0
+JMM.US,D,20140425,000000,5.19057,5.19057,5.15677,5.17676,27071.918379347,0
+JMM.US,D,20140428,000000,5.17008,5.17676,5.16357,5.16357,28491.735204565,0
+JMM.US,D,20140429,000000,5.15007,5.17008,5.13677,5.17008,93745.461016631,0
+JMM.US,D,20140430,000000,5.16357,5.17676,5.15677,5.15677,61498.670591688,0
+JMM.US,D,20140501,000000,5.14997,5.20465,5.14997,5.19086,96792.130144084,0
+JMM.US,D,20140502,000000,5.17696,5.20465,5.17696,5.19707,33056.664496797,0
+JMM.US,D,20140505,000000,5.22417,5.22417,5.18377,5.19707,67638.6933169,0
+JMM.US,D,20140506,000000,5.19707,5.23786,5.19707,5.22417,49058.274134554,0
+JMM.US,D,20140507,000000,5.23175,5.25806,5.21746,5.25806,81215.75513804,0
+JMM.US,D,20140508,000000,5.25215,5.25806,5.24467,5.24467,25594.253406139,0
+JMM.US,D,20140509,000000,5.25215,5.25215,5.24467,5.24467,13587.210619033,0
+JMM.US,D,20140512,000000,5.25215,5.25806,5.25215,5.25215,40764.676496466,0
+JMM.US,D,20140513,000000,5.24467,5.25806,5.24467,5.25806,22739.396558862,0
+JMM.US,D,20140514,000000,5.25806,5.28555,5.25806,5.26505,31562.76144696,0
+JMM.US,D,20140515,000000,5.25806,5.27235,5.25806,5.25806,4819.6641193446,0
+JMM.US,D,20140516,000000,5.26505,5.27876,5.25806,5.26505,26745.127087195,0
+JMM.US,D,20140519,000000,5.26505,5.27876,5.25806,5.25806,42936.519245549,0
+JMM.US,D,20140520,000000,5.25215,5.28555,5.25215,5.28555,13224.898534256,0
+JMM.US,D,20140521,000000,5.29235,5.29235,5.25806,5.27235,41085.378509882,0
+JMM.US,D,20140522,000000,5.28555,5.29925,5.25215,5.27876,26799.930595817,0
+JMM.US,D,20140523,000000,5.28555,5.29235,5.26505,5.28555,14350.400220579,0
+JMM.US,D,20140527,000000,5.27876,5.29235,5.27235,5.27876,11995.879109424,0
+JMM.US,D,20140528,000000,5.29235,5.29235,5.27876,5.29235,5046.9971921458,0
+JMM.US,D,20140529,000000,5.29925,5.31295,5.28555,5.31295,5956.3294833509,0
+JMM.US,D,20140530,000000,5.29925,5.29925,5.27235,5.28555,13723.204510797,0
+JMM.US,D,20140602,000000,5.26495,5.30585,5.26495,5.30585,23562.464067978,0
+JMM.US,D,20140603,000000,5.29245,5.30585,5.29245,5.29245,33878.717126124,0
+JMM.US,D,20140604,000000,5.29245,5.29245,5.27866,5.28555,27147.019483754,0
+JMM.US,D,20140605,000000,5.28555,5.30585,5.27866,5.29245,46329.262381149,0
+JMM.US,D,20140606,000000,5.27866,5.30585,5.27866,5.29245,15734.696253173,0
+JMM.US,D,20140609,000000,5.29245,5.31314,5.28555,5.28555,31591.178081061,0
+JMM.US,D,20140610,000000,5.26495,5.28555,5.24457,5.27225,13346.684108971,0
+JMM.US,D,20140611,000000,5.26495,5.28555,5.24457,5.26495,9448.5308383024,0
+JMM.US,D,20140612,000000,5.25185,5.27225,5.25185,5.27225,9387.6380509449,0
+JMM.US,D,20140613,000000,5.27866,5.28555,5.26495,5.28555,20144.348937644,0
+JMM.US,D,20140616,000000,5.27866,5.29245,5.27866,5.29245,7148.8132357682,0
+JMM.US,D,20140617,000000,5.27866,5.29935,5.25797,5.29935,41666.904629145,0
+JMM.US,D,20140618,000000,5.27225,5.29935,5.26495,5.29245,20897.389741299,0
+JMM.US,D,20140619,000000,5.30585,5.31314,5.28555,5.29245,13849.049604669,0
+JMM.US,D,20140620,000000,5.29935,5.29935,5.28555,5.28555,18230.285655041,0
+JMM.US,D,20140623,000000,5.30585,5.30585,5.27225,5.30585,32358.427201765,0
+JMM.US,D,20140624,000000,5.29935,5.29935,5.27225,5.28555,25729.232418114,0
+JMM.US,D,20140625,000000,5.27225,5.27866,5.27225,5.27866,12697.161043824,0
+JMM.US,D,20140626,000000,5.25185,5.30585,5.25185,5.27866,34437.915890024,0
+JMM.US,D,20140627,000000,5.27225,5.29935,5.27225,5.29935,31405.455079621,0
+JMM.US,D,20140630,000000,5.27866,5.29935,5.27866,5.29935,9209.0192080297,0
+JMM.US,D,20140701,000000,5.27856,5.30595,5.27856,5.29935,20482.303907478,0
+JMM.US,D,20140702,000000,5.27856,5.30595,5.27856,5.30595,20714.711379226,0
+JMM.US,D,20140703,000000,5.29235,5.29935,5.28545,5.29935,13336.535311078,0
+JMM.US,D,20140707,000000,5.28545,5.30595,5.28545,5.29935,20073.307352394,0
+JMM.US,D,20140708,000000,5.29935,5.30595,5.29935,5.30595,14390.995412151,0
+JMM.US,D,20140709,000000,5.29935,5.30595,5.29935,5.29935,16171.094562568,0
+JMM.US,D,20140710,000000,5.29935,5.31324,5.29935,5.31324,17143.349400709,0
+JMM.US,D,20140711,000000,5.32665,5.32665,5.30595,5.31324,17401.12886719,0
+JMM.US,D,20140714,000000,5.29935,5.31974,5.29935,5.31324,16023.936993122,0
+JMM.US,D,20140715,000000,5.29935,5.32665,5.29935,5.31974,15832.124712945,0
+JMM.US,D,20140716,000000,5.34024,5.34024,5.31324,5.32665,22040.14438404,0
+JMM.US,D,20140717,000000,5.32665,5.33343,5.30595,5.31974,17714.726722081,0
+JMM.US,D,20140718,000000,5.31324,5.34024,5.31324,5.34024,12252.643696115,0
+JMM.US,D,20140721,000000,5.31974,5.33343,5.29935,5.29935,18807.752255147,0
+JMM.US,D,20140722,000000,5.30595,5.31324,5.30595,5.31324,4158.977376516,0
+JMM.US,D,20140723,000000,5.30595,5.32665,5.30595,5.30595,1810.5455440957,0
+JMM.US,D,20140724,000000,5.30595,5.31974,5.30595,5.31974,4524.3341006608,0
+JMM.US,D,20140725,000000,5.31974,5.31974,5.29235,5.29935,31167.973208927,0
+JMM.US,D,20140728,000000,5.29235,5.31324,5.29235,5.31324,8705.6388325412,0
+JMM.US,D,20140729,000000,5.31974,5.31974,5.31324,5.31324,5674.1929019279,0
+JMM.US,D,20140730,000000,5.30595,5.31974,5.29935,5.29935,27372.322796977,0
+JMM.US,D,20140731,000000,5.29935,5.31324,5.29235,5.29235,26963.326241892,0
+JMM.US,D,20140801,000000,5.23096,5.30595,5.23096,5.26466,35718.694184109,0
+JMM.US,D,20140804,000000,5.27846,5.27846,5.23707,5.24397,2793.964059919,0
+JMM.US,D,20140805,000000,5.23707,5.23707,5.18908,5.20929,49630.666335715,0
+JMM.US,D,20140806,000000,5.17509,5.21638,5.1476,5.20929,30461.61687558,0
+JMM.US,D,20140807,000000,5.20308,5.21638,5.18908,5.21638,19794.215410338,0
+JMM.US,D,20140808,000000,5.21638,5.25757,5.21638,5.23707,10501.976059587,0
+JMM.US,D,20140811,000000,5.21638,5.26466,5.21638,5.25116,10393.383922133,0
+JMM.US,D,20140812,000000,5.27196,5.27846,5.24397,5.25116,12162.319394867,0
+JMM.US,D,20140813,000000,5.27196,5.29235,5.26466,5.28535,9308.4774273802,0
+JMM.US,D,20140814,000000,5.26466,5.29235,5.26466,5.27846,3750.9957012208,0
+JMM.US,D,20140815,000000,5.29235,5.31333,5.27196,5.27196,2228.6760172838,0
+JMM.US,D,20140818,000000,5.28535,5.30595,5.28535,5.30595,4588.2715273862,0
+JMM.US,D,20140819,000000,5.29945,5.31984,5.29945,5.31984,2911.6901154768,0
+JMM.US,D,20140820,000000,5.31984,5.32685,5.27846,5.27846,11325.043568703,0
+JMM.US,D,20140821,000000,5.29945,5.30595,5.27196,5.27196,28506.958401405,0
+JMM.US,D,20140822,000000,5.27846,5.27846,5.25757,5.25757,7282.7773679547,0
+JMM.US,D,20140825,000000,5.26466,5.28535,5.26466,5.27196,4091.9953104227,0
+JMM.US,D,20140826,000000,5.25757,5.28535,5.25757,5.27846,7925.1962745761,0
+JMM.US,D,20140827,000000,5.28535,5.29235,5.27846,5.27846,5185.0208434895,0
+JMM.US,D,20140828,000000,5.27846,5.27846,5.24397,5.24397,13171.109905423,0
+JMM.US,D,20140829,000000,5.24397,5.26466,5.23707,5.23707,7900.839159633,0
+JMM.US,D,20140902,000000,5.26476,5.27866,5.26476,5.27216,5639.6869890919,0
+JMM.US,D,20140903,000000,5.27866,5.29983,5.27866,5.28565,11944.12024017,0
+JMM.US,D,20140904,000000,5.27216,5.27866,5.27216,5.27866,3093.35359776,0
+JMM.US,D,20140905,000000,5.27866,5.28565,5.25777,5.26476,8158.6186261131,0
+JMM.US,D,20140908,000000,5.161,5.26476,5.15381,5.25126,9817.9470816044,0
+JMM.US,D,20140909,000000,5.21628,5.23087,5.161,5.20298,52612.383156653,0
+JMM.US,D,20140910,000000,5.13322,5.25777,5.13322,5.25126,41107.705865246,0
+JMM.US,D,20140911,000000,5.32034,5.32034,5.25777,5.25777,7210.720902915,0
+JMM.US,D,20140912,000000,5.23087,5.25777,5.23087,5.24407,21524.585451081,0
+JMM.US,D,20140915,000000,5.26476,5.26476,5.23707,5.25126,42260.609305881,0
+JMM.US,D,20140916,000000,5.24407,5.25777,5.08483,5.24407,28533.345275926,0
+JMM.US,D,20140917,000000,5.21628,5.25126,5.1473,5.23707,34943.32602509,0
+JMM.US,D,20140918,000000,5.22328,5.25777,5.1473,5.1473,54446.270935902,0
+JMM.US,D,20140919,000000,5.21628,5.22328,5.15381,5.22328,7811.5297381754,0
+JMM.US,D,20140922,000000,5.1951,5.25777,5.11262,5.23087,54348.84247613,0
+JMM.US,D,20140923,000000,5.16781,5.20298,5.16781,5.20298,26744.112207405,0
+JMM.US,D,20140924,000000,5.18879,5.23707,5.18879,5.20298,12359.20607399,0
+JMM.US,D,20140925,000000,5.15381,5.1951,5.13322,5.1819,22266.462577052,0
+JMM.US,D,20140926,000000,5.17459,5.17459,5.13322,5.15381,37318.144732033,0
+JMM.US,D,20140929,000000,5.15381,5.1951,5.15381,5.1951,20394.00936581,0
+JMM.US,D,20140930,000000,5.16781,5.23707,5.16781,5.23087,28105.066004846,0
+JMM.US,D,20141001,000000,5.20909,5.24407,5.1951,5.24407,28002.563146127,0
+JMM.US,D,20141002,000000,5.21628,5.24407,5.21628,5.23707,26285.386542646,0
+JMM.US,D,20141003,000000,5.23707,5.25777,5.23707,5.25777,5643.7465082491,0
+JMM.US,D,20141006,000000,5.25777,5.27866,5.24407,5.24407,60250.368450859,0
+JMM.US,D,20141007,000000,5.27866,5.27866,5.24407,5.24407,33975.130706106,0
+JMM.US,D,20141008,000000,5.24407,5.26476,5.24407,5.25126,13771.918740684,0
+JMM.US,D,20141009,000000,5.24407,5.25777,5.20909,5.23707,13429.904251693,0
+JMM.US,D,20141010,000000,5.20278,5.23707,5.1949,5.22318,52289.651383658,0
+JMM.US,D,20141013,000000,5.1949,5.22318,5.1949,5.21609,13597.359416925,0
+JMM.US,D,20141014,000000,5.1949,5.21609,5.1949,5.1949,2949.2406676806,0
+JMM.US,D,20141015,000000,5.13253,5.1886,5.13253,5.1886,16206.615355194,0
+JMM.US,D,20141016,000000,5.24417,5.24417,5.15352,5.23077,33403.753384735,0
+JMM.US,D,20141017,000000,5.27245,5.27245,5.1886,5.22318,30014.054888502,0
+JMM.US,D,20141020,000000,5.26485,5.34142,5.24417,5.27245,21392.651078473,0
+JMM.US,D,20141021,000000,5.27245,5.29295,5.27245,5.29295,11902.510168809,0
+JMM.US,D,20141022,000000,5.29295,5.29295,5.26485,5.27886,17078.397094195,0
+JMM.US,D,20141023,000000,5.27245,5.27886,5.25787,5.26485,47125.943015744,0
+JMM.US,D,20141024,000000,5.27886,5.29295,5.25787,5.25787,6971.2092726422,0
+JMM.US,D,20141027,000000,5.25787,5.27245,5.23707,5.24417,122975.01382802,0
+JMM.US,D,20141028,000000,5.25787,5.32792,5.23707,5.30023,143582.14794957,0
+JMM.US,D,20141029,000000,5.32064,5.32064,5.24417,5.26485,30185.569572893,0
+JMM.US,D,20141030,000000,5.27886,5.27886,5.25787,5.27886,21961.998640264,0
+JMM.US,D,20141031,000000,5.26485,5.30023,5.25787,5.27245,9098.3973109969,0
+JMM.US,D,20141103,000000,5.29295,5.31413,5.27245,5.31413,17450.857976865,0
+JMM.US,D,20141104,000000,5.27886,5.31413,5.25787,5.31413,26820.228191603,0
+JMM.US,D,20141105,000000,5.29295,5.31413,5.27886,5.27886,17935.970516147,0
+JMM.US,D,20141106,000000,5.29295,5.32064,5.26485,5.30023,30143.959501531,0
+JMM.US,D,20141107,000000,5.32792,5.32792,5.27245,5.28594,18030.35433655,0
+JMM.US,D,20141110,000000,5.31413,5.31413,5.27245,5.27886,28819.541376507,0
+JMM.US,D,20141111,000000,5.30674,5.31413,5.27245,5.28594,46120.197144555,0
+JMM.US,D,20141112,000000,5.27235,5.32812,5.27235,5.30684,27661.563536925,0
+JMM.US,D,20141113,000000,5.27235,5.31423,5.27235,5.30033,33426.0807401,0
+JMM.US,D,20141114,000000,5.27235,5.34171,5.27235,5.32812,23153.467512893,0
+JMM.US,D,20141117,000000,5.25106,5.31423,5.25106,5.26476,36588.446163531,0
+JMM.US,D,20141118,000000,5.27876,5.3492,5.25777,5.3492,43889.491367693,0
+JMM.US,D,20141119,000000,5.35611,5.35611,5.21569,5.32812,41373.604370041,0
+JMM.US,D,20141120,000000,5.26476,5.31423,5.26476,5.29304,20840.556473098,0
+JMM.US,D,20141121,000000,5.32812,5.35611,5.30033,5.34171,27112.513570918,0
+JMM.US,D,20141124,000000,5.32812,5.3492,5.32812,5.3492,51344.798299827,0
+JMM.US,D,20141125,000000,5.35611,5.37039,5.33502,5.3492,21107.469857682,0
+JMM.US,D,20141126,000000,5.39817,5.41227,5.3626,5.40468,60994.275336409,0
+JMM.US,D,20141128,000000,5.37039,5.41916,5.37039,5.41916,6361.2665192781,0
+JMM.US,D,20141201,000000,5.40468,5.43326,5.39099,5.39817,27429.156065177,0
+JMM.US,D,20141202,000000,5.43326,5.48883,5.43326,5.48202,67348.437697164,0
+JMM.US,D,20141203,000000,5.45424,5.5239,5.42556,5.5239,24914.283947314,0
+JMM.US,D,20141204,000000,5.48202,5.48202,5.39817,5.42556,28329.354438279,0
+JMM.US,D,20141205,000000,5.42556,5.42556,5.25106,5.32812,16374.070520427,0
+JMM.US,D,20141208,000000,5.3492,5.35611,5.31423,5.34171,19654.161999416,0
+JMM.US,D,20141209,000000,5.377,5.38388,5.34171,5.34171,7436.0242161377,0
+JMM.US,D,20141210,000000,5.30684,5.35611,5.29304,5.35611,36858.404187483,0
+JMM.US,D,20141211,000000,5.32064,5.55327,5.32064,5.39129,12295.268647265,0
+JMM.US,D,20141212,000000,5.46183,5.46183,5.33492,5.33492,35190.956693678,0
+JMM.US,D,20141215,000000,5.29265,5.3627,5.25717,5.30654,24314.489991842,0
+JMM.US,D,20141216,000000,5.32802,5.33492,5.24308,5.25717,12507.378523226,0
+JMM.US,D,20141217,000000,5.30003,5.3627,5.24308,5.31403,17164.661876285,0
+JMM.US,D,20141218,000000,5.35611,5.37049,5.29265,5.37049,14433.620363301,0
+JMM.US,D,20141219,000000,5.32064,5.56026,5.28565,5.45483,39522.463634373,0
+JMM.US,D,20141222,000000,5.48952,5.53188,5.47591,5.49701,14132.201065882,0
+JMM.US,D,20141223,000000,5.45483,5.60894,5.38408,5.5037,21934.596885954,0
+JMM.US,D,20141224,000000,5.51109,5.58136,5.46853,5.51109,26616.237353955,0
+JMM.US,D,20141226,000000,5.51109,5.51779,5.46853,5.51109,45416.885450577,0
+JMM.US,D,20141229,000000,5.46853,5.51109,5.46853,5.49701,18884.883119133,0
+JMM.US,D,20141230,000000,5.44754,5.49701,5.44754,5.48272,30019.129287449,0
+JMM.US,D,20141231,000000,5.38408,5.54569,5.38408,5.39847,32410.18607102,0
+JMM.US,D,20150102,000000,5.49701,5.60244,5.41257,5.53908,8409.2939340681,0
+JMM.US,D,20150105,000000,5.56697,5.56697,5.3771,5.48952,8464.0974426898,0
+JMM.US,D,20150106,000000,5.35611,5.48952,5.35611,5.3771,20798.946401737,0
+JMM.US,D,20150107,000000,5.44754,5.60244,5.43374,5.44754,14341.266302476,0
+JMM.US,D,20150108,000000,5.46183,5.59505,5.39129,5.49701,16624.745828382,0
+JMM.US,D,20150109,000000,5.43374,5.49701,5.35611,5.41955,11579.778395814,0
+JMM.US,D,20150112,000000,5.41257,5.46183,5.40498,5.40498,10193.452603642,0
+JMM.US,D,20150113,000000,5.44045,5.44045,5.39837,5.40498,3559.1834210447,0
+JMM.US,D,20150114,000000,5.39119,5.44764,5.39119,5.43394,7674.5209666211,0
+JMM.US,D,20150115,000000,5.34122,5.43394,5.34122,5.38388,22157.870439599,0
+JMM.US,D,20150116,000000,5.41955,5.44045,5.41955,5.42606,5752.3386457033,0
+JMM.US,D,20150120,000000,5.44764,5.45503,5.42606,5.45503,6407.9509895855,0
+JMM.US,D,20150121,000000,5.38388,5.51159,5.377,5.43394,42142.883250324,0
+JMM.US,D,20150122,000000,5.46883,5.5041,5.46883,5.5041,12524.631479644,0
+JMM.US,D,20150123,000000,5.53257,5.53257,5.43394,5.44764,14880.16747059,0
+JMM.US,D,20150126,000000,5.4974,5.4974,5.46883,5.47621,6201.9303923594,0
+JMM.US,D,20150127,000000,5.48991,5.4974,5.44764,5.4974,8960.3736596533,0
+JMM.US,D,20150128,000000,5.44045,5.47621,5.44045,5.46212,14785.783650186,0
+JMM.US,D,20150129,000000,5.47621,5.47621,5.44045,5.44764,16227.927830768,0
+JMM.US,D,20150130,000000,5.47621,5.4974,5.45503,5.4974,24931.536903731,0
+JMM.US,D,20150202,000000,5.4974,5.58894,5.46883,5.56086,40847.896639188,0
+JMM.US,D,20150203,000000,5.4974,5.53257,5.47621,5.51849,26937.95424716,0
+JMM.US,D,20150204,000000,5.61012,5.61012,5.48312,5.53257,42852.284223038,0
+JMM.US,D,20150205,000000,5.59623,5.68136,5.53987,5.53987,37846.897102252,0
+JMM.US,D,20150206,000000,5.59623,5.60352,5.53987,5.58894,33414.917062418,0
+JMM.US,D,20150209,000000,5.55405,5.58223,5.46212,5.47621,26813.124033077,0
+JMM.US,D,20150210,000000,5.56775,5.56775,5.4974,5.5041,12608.866502156,0
+JMM.US,D,20150211,000000,5.48312,5.56115,5.46873,5.4973,31201.464241973,0
+JMM.US,D,20150212,000000,5.48312,5.53987,5.47601,5.53277,21352.055886901,0
+JMM.US,D,20150213,000000,5.55435,5.55435,5.4973,5.4973,11804.066829248,0
+JMM.US,D,20150217,000000,5.53277,5.53277,5.45483,5.45483,20880.13678488,0
+JMM.US,D,20150218,000000,5.51159,5.54666,5.45483,5.46193,29502.555474699,0
+JMM.US,D,20150219,000000,5.48312,5.4973,5.44025,5.46873,15156.214773277,0
+JMM.US,D,20150220,000000,5.44025,5.4973,5.44025,5.48981,3785.5016140567,0
+JMM.US,D,20150223,000000,5.48312,5.51159,5.48312,5.5041,7369.0421500444,0
+JMM.US,D,20150224,000000,5.48312,5.56804,5.48312,5.4973,3382.594337708,0
+JMM.US,D,20150225,000000,5.4973,5.57583,5.47601,5.53987,36854.344668325,0
+JMM.US,D,20150226,000000,5.55435,5.55435,5.44745,5.47601,51113.40570787,0
+JMM.US,D,20150227,000000,5.4973,5.5041,5.46193,5.46193,22530.331322268,0
+JMM.US,D,20150302,000000,5.5041,5.5041,5.46873,5.47601,27843.227019209,0
+JMM.US,D,20150303,000000,5.5041,5.5041,5.47601,5.47601,4356.8789354278,0
+JMM.US,D,20150304,000000,5.47601,5.47601,5.44745,5.44745,22215.718587587,0
+JMM.US,D,20150305,000000,5.47601,5.47601,5.44745,5.46873,12938.702433676,0
+JMM.US,D,20150306,000000,5.45483,5.46193,5.44025,5.44025,9279.0459134908,0
+JMM.US,D,20150309,000000,5.46193,5.46193,5.44025,5.44025,7313.2237616334,0
+JMM.US,D,20150310,000000,5.44025,5.44025,5.40438,5.41916,17995.848423714,0
+JMM.US,D,20150311,000000,5.45493,5.46893,5.41197,5.42576,12030.385022259,0
+JMM.US,D,20150312,000000,5.46212,5.5045,5.43354,5.4902,16923.120486433,0
+JMM.US,D,20150313,000000,5.45493,5.45493,5.39788,5.42576,18042.532894022,0
+JMM.US,D,20150316,000000,5.44035,5.46212,5.44035,5.46212,987.47803498047,0
+JMM.US,D,20150317,000000,5.42576,5.49769,5.39788,5.39788,12730.65207687,0
+JMM.US,D,20150318,000000,5.42576,5.45493,5.39788,5.41916,18325.684355234,0
+JMM.US,D,20150319,000000,5.44035,5.44754,5.39788,5.43354,16229.957590347,0
+JMM.US,D,20150320,000000,5.38311,5.41916,5.3763,5.3763,10909.957734882,0
+JMM.US,D,20150323,000000,5.34024,5.39788,5.34024,5.38311,13149.797429848,0
+JMM.US,D,20150324,000000,5.38311,5.43354,5.36921,5.40429,4481.7091495105,0
+JMM.US,D,20150325,000000,5.35482,5.39029,5.34024,5.38311,58607.278071996,0
+JMM.US,D,20150326,000000,5.40429,5.41916,5.3763,5.41197,11331.132847438,0
+JMM.US,D,20150327,000000,5.38311,5.41916,5.38311,5.39029,10488.782622327,0
+JMM.US,D,20150330,000000,5.3763,5.39788,5.3763,5.38311,19160.930421821,0
+JMM.US,D,20150331,000000,5.3763,5.41916,5.3763,5.41916,18883.868239344,0
+JMM.US,D,20150401,000000,5.36152,5.41197,5.36152,5.38311,20144.348937644,0
+JMM.US,D,20150402,000000,5.41916,5.42576,5.38311,5.39029,6574.3912750293,0
+JMM.US,D,20150406,000000,5.39788,5.39788,5.3763,5.38311,32032.650789403,0
+JMM.US,D,20150407,000000,5.39029,5.39029,5.3763,5.39029,9157.2603387758,0
+JMM.US,D,20150408,000000,5.39788,5.39788,5.38311,5.38311,25456.229754795,0
+JMM.US,D,20150409,000000,5.39788,5.41916,5.38311,5.41916,12342.967997362,0
+JMM.US,D,20150410,000000,5.43354,5.43354,5.39029,5.40429,8532.0943885723,0
+JMM.US,D,20150413,000000,5.43374,5.44045,5.41207,5.44045,24624.028327576,0
+JMM.US,D,20150414,000000,5.44774,5.44774,5.41916,5.43374,37568.820039987,0
+JMM.US,D,20150415,000000,5.44774,5.44774,5.41207,5.42586,51985.187446871,0
+JMM.US,D,20150416,000000,5.44774,5.45523,5.42586,5.44774,13689.713477751,0
+JMM.US,D,20150417,000000,5.44045,5.44045,5.40429,5.41207,5847.7373458967,0
+JMM.US,D,20150420,000000,5.46222,5.46222,5.45523,5.45523,6985.4175896923,0
+JMM.US,D,20150421,000000,5.41916,5.44045,5.40429,5.41207,30355.054497704,0
+JMM.US,D,20150422,000000,5.41916,5.45523,5.41916,5.44774,11685.325893901,0
+JMM.US,D,20150423,000000,5.44045,5.44045,5.42586,5.42586,3341.9991461364,0
+JMM.US,D,20150424,000000,5.42586,5.42586,5.42586,5.42586,9321.670864641,0
+JMM.US,D,20150427,000000,5.44045,5.44045,5.42586,5.42586,43969.666871048,0
+JMM.US,D,20150428,000000,5.43374,5.43374,5.41916,5.41916,36591.4908029,0
+JMM.US,D,20150429,000000,5.42586,5.44045,5.41207,5.41916,111869.18429379,0
+JMM.US,D,20150430,000000,5.42586,5.42586,5.41916,5.42586,77081.134876468,0
+JMM.US,D,20150501,000000,5.39019,5.41207,5.39019,5.41207,94749.177128239,0
+JMM.US,D,20150504,000000,5.42586,5.44045,5.41207,5.41207,11551.361761714,0
+JMM.US,D,20150505,000000,5.41916,5.41916,5.39019,5.41916,152778.98860013,0
+JMM.US,D,20150506,000000,5.41207,5.41207,5.39778,5.39778,8702.5941931732,0
+JMM.US,D,20150507,000000,5.38311,5.41207,5.36901,5.3762,30051.605440706,0
+JMM.US,D,20150508,000000,5.42586,5.42586,5.3762,5.39778,41462.913791498,0
+JMM.US,D,20150511,000000,5.41916,5.41916,5.39019,5.39019,23653.803249014,0
+JMM.US,D,20150512,000000,5.40429,5.40429,5.39019,5.39019,6215.1238296202,0
+JMM.US,D,20150513,000000,5.36113,5.39788,5.36113,5.39788,6787.5160307805,0
+JMM.US,D,20150514,000000,5.41936,5.41936,5.40438,5.40438,2210.4081810765,0
+JMM.US,D,20150515,000000,5.41227,5.41227,5.40438,5.40438,4260.465355445,0
+JMM.US,D,20150518,000000,5.38301,5.39788,5.38301,5.39019,14450.87331972,0
+JMM.US,D,20150519,000000,5.36881,5.38301,5.33954,5.34713,35703.470987269,0
+JMM.US,D,20150520,000000,5.36881,5.3761,5.35414,5.36881,11347.370924067,0
+JMM.US,D,20150521,000000,5.36881,5.36881,5.36881,5.36881,2348.4318324201,0
+JMM.US,D,20150522,000000,5.36881,5.36881,5.33256,5.36113,27400.739431078,0
+JMM.US,D,20150526,000000,5.34713,5.36113,5.33954,5.34713,49677.350806022,0
+JMM.US,D,20150527,000000,5.39019,5.39019,5.36113,5.39019,43319.128926112,0
+JMM.US,D,20150528,000000,5.34713,5.38301,5.34713,5.38301,26519.823773972,0
+JMM.US,D,20150529,000000,5.35414,5.3761,5.35414,5.3761,21034.398512852,0
+JMM.US,D,20150601,000000,5.39019,5.39788,5.39019,5.39788,22833.780379267,0
+JMM.US,D,20150602,000000,5.38301,5.40438,5.35414,5.36881,41900.326980682,0
+JMM.US,D,20150603,000000,5.38301,5.40438,5.36881,5.3761,12458.664293341,0
+JMM.US,D,20150604,000000,5.39019,5.41227,5.36881,5.36881,17160.602357128,0
+JMM.US,D,20150605,000000,5.33256,5.40438,5.33256,5.38301,17576.703070737,0
+JMM.US,D,20150608,000000,5.30349,5.39019,5.30349,5.36881,21171.407284407,0
+JMM.US,D,20150609,000000,5.3761,5.3761,5.34713,5.36113,9111.5907482577,0
+JMM.US,D,20150610,000000,5.36881,5.36881,5.34713,5.34713,27778.274712694,0
+JMM.US,D,20150611,000000,5.35423,5.35423,5.33246,5.33945,9846.3637157046,0
+JMM.US,D,20150612,000000,5.34713,5.36122,5.33246,5.33246,15548.973251733,0
+JMM.US,D,20150615,000000,5.28121,5.3763,5.28121,5.33246,32073.245980974,0
+JMM.US,D,20150616,000000,5.31797,5.33246,5.31797,5.33246,4125.4863434693,0
+JMM.US,D,20150617,000000,5.31797,5.3763,5.31797,5.31797,31107.08042157,0
+JMM.US,D,20150618,000000,5.31797,5.36901,5.31797,5.35423,6330.8201255993,0
+JMM.US,D,20150619,000000,5.34713,5.34713,5.33945,5.34713,8260.1066050422,0
+JMM.US,D,20150622,000000,5.35423,5.36901,5.34713,5.36901,39505.210677955,0
+JMM.US,D,20150623,000000,5.32506,5.36122,5.31038,5.33246,6164.3798401556,0
+JMM.US,D,20150624,000000,5.33945,5.33945,5.33945,5.33945,167.45516523307,0
+JMM.US,D,20150625,000000,5.36122,5.36122,5.23776,5.23776,14588.896971064,0
+JMM.US,D,20150626,000000,5.26712,5.28121,5.24505,5.25333,15973.193003657,0
+JMM.US,D,20150629,000000,5.23115,5.25924,5.23115,5.24505,14453.917959088,0
+JMM.US,D,20150630,000000,5.23776,5.25924,5.15825,5.23776,32937.923561451,0
+JMM.US,D,20150701,000000,5.29649,5.29649,5.17262,5.18741,81896.739476654,0
+JMM.US,D,20150702,000000,5.19392,5.25333,5.19392,5.2018,29184.898100651,0
+JMM.US,D,20150706,000000,5.25333,5.25333,5.23115,5.24505,23399.068421901,0
+JMM.US,D,20150707,000000,5.24505,5.30319,5.24505,5.29649,17895.375324575,0
+JMM.US,D,20150708,000000,5.28121,5.31797,5.28121,5.28121,7844.0058914327,0
+JMM.US,D,20150709,000000,5.29649,5.35423,5.29649,5.33246,22714.02456413,0
+JMM.US,D,20150710,000000,5.33246,5.33246,5.31038,5.33246,6470.8735365216,0
+JMM.US,D,20150713,000000,5.30309,5.32497,5.30309,5.31787,6847.3939383486,0
+JMM.US,D,20150714,000000,5.33246,5.33954,5.33246,5.33954,5909.6450130435,0
+JMM.US,D,20150715,000000,5.32497,5.33246,5.31787,5.31787,1193.4986322066,0
+JMM.US,D,20150716,000000,5.33246,5.33246,5.32497,5.32497,17933.940756568,0
+JMM.US,D,20150717,000000,5.31028,5.32497,5.31028,5.31028,19304.028472111,0
+JMM.US,D,20150720,000000,5.31028,5.31028,5.29619,5.30309,46679.395908455,0
+JMM.US,D,20150721,000000,5.29619,5.30309,5.29619,5.29619,19848.004039171,0
+JMM.US,D,20150722,000000,5.33246,5.33246,5.28831,5.31028,43390.170511362,0
+JMM.US,D,20150723,000000,5.28101,5.28831,5.26663,5.26663,13690.72835754,0
+JMM.US,D,20150724,000000,5.27442,5.27442,5.25884,5.26663,22041.15926383,0
+JMM.US,D,20150727,000000,5.26663,5.27442,5.22278,5.23746,20943.059331816,0
+JMM.US,D,20150728,000000,5.2083,5.2083,5.18653,5.19332,63107.255057714,0
+JMM.US,D,20150729,000000,5.16436,5.25884,5.16436,5.23058,41614.130880102,0
+JMM.US,D,20150730,000000,5.20101,5.28101,5.20101,5.28101,25325.310261976,0
+JMM.US,D,20150731,000000,5.29619,5.31028,5.29619,5.30309,18206.943419886,0
+JMM.US,D,20150803,000000,5.31787,5.31787,5.28101,5.31028,18241.449332722,0
+JMM.US,D,20150804,000000,5.31028,5.31028,5.28831,5.29619,6028.3859483905,0
+JMM.US,D,20150805,000000,5.28831,5.35442,5.28831,5.35442,12593.643305317,0
+JMM.US,D,20150806,000000,5.3764,5.3764,5.32497,5.35442,8986.7605341748,0
+JMM.US,D,20150807,000000,5.36142,5.36142,5.32497,5.32497,5337.2528118831,0
+JMM.US,D,20150810,000000,5.33246,5.36142,5.32497,5.32497,11361.579241117,0
+JMM.US,D,20150811,000000,5.32497,5.34723,5.28101,5.28101,28795.184261564,0
+JMM.US,D,20150812,000000,5.31038,5.31038,5.25865,5.25865,17837.527176585,0
+JMM.US,D,20150813,000000,5.28101,5.28841,5.26653,5.27432,25051.292718867,0
+JMM.US,D,20150814,000000,5.27432,5.29629,5.26653,5.26653,4230.0189617663,0
+JMM.US,D,20150817,000000,5.25865,5.25865,5.2224,5.2224,4902.8842620665,0
+JMM.US,D,20150818,000000,5.24447,5.24447,5.17835,5.18604,1622.7927830768,0
+JMM.US,D,20150819,000000,5.14169,5.2224,5.14169,5.2224,5309.8510575723,0
+JMM.US,D,20150820,000000,5.18604,5.208,5.17125,5.208,44247.743933314,0
+JMM.US,D,20150821,000000,5.208,5.208,5.12721,5.14908,28040.113698331,0
+JMM.US,D,20150824,000000,5.10484,5.215,5.10484,5.208,75991.153982768,0
+JMM.US,D,20150825,000000,5.17835,5.24447,5.17835,5.208,11027.68379044,0
+JMM.US,D,20150826,000000,5.20042,5.215,5.18604,5.18604,4496.9323463499,0
+JMM.US,D,20150827,000000,5.208,5.28841,5.18604,5.23038,16332.460449066,0
+JMM.US,D,20150828,000000,5.208,5.25255,5.16377,5.2224,7077.7716505178,0
+JMM.US,D,20150831,000000,5.25255,5.25255,5.20042,5.24447,21643.326386427,0
+JMM.US,D,20150901,000000,5.10484,5.34753,5.10484,5.28841,42883.745496506,0
+JMM.US,D,20150902,000000,5.25865,5.31807,5.25255,5.31807,14565.554735909,0
+JMM.US,D,20150903,000000,5.34753,5.34753,5.33276,5.33276,12113.605164981,0
+JMM.US,D,20150904,000000,5.31807,5.35502,5.31038,5.35502,35943.997497332,0
+JMM.US,D,20150908,000000,5.33984,5.33984,5.29629,5.32525,11705.623489686,0
+JMM.US,D,20150909,000000,5.28841,5.28841,5.24447,5.25865,21919.373689114,0
+JMM.US,D,20150910,000000,5.25865,5.25865,5.23038,5.25255,30975.146048962,0
+JMM.US,D,20150911,000000,5.24447,5.25875,5.23707,5.24447,9880.8696285405,0
+JMM.US,D,20150914,000000,5.25255,5.25255,5.23707,5.24447,2307.8366408485,0
+JMM.US,D,20150915,000000,5.18554,5.20781,5.1484,5.15608,16921.090726855,0
+JMM.US,D,20150916,000000,5.17065,5.20002,5.1411,5.1411,18552.002548246,0
+JMM.US,D,20150917,000000,5.15608,5.20002,5.1484,5.19263,20444.753355274,0
+JMM.US,D,20150918,000000,5.1411,5.29659,5.1411,5.29659,22605.432426675,0
+JMM.US,D,20150921,000000,5.29659,5.34792,5.28111,5.34034,53876.92337411,0
+JMM.US,D,20150922,000000,5.31078,5.34792,5.30358,5.31837,48060.647301681,0
+JMM.US,D,20150923,000000,5.29659,5.31837,5.24447,5.31837,14485.379232555,0
+JMM.US,D,20150924,000000,5.29659,5.31837,5.29659,5.31837,25863.1965503,0
+JMM.US,D,20150925,000000,5.28871,5.28871,5.26663,5.28111,9204.9596888725,0
+JMM.US,D,20150928,000000,5.23707,5.28111,5.23707,5.24447,28004.592905705,0
+JMM.US,D,20150929,000000,5.24447,5.24447,5.11863,5.16327,9746.905496354,0
+JMM.US,D,20150930,000000,5.17065,5.18554,5.13361,5.13361,5010.4615197314,0
+JMM.US,D,20151001,000000,5.18554,5.18554,5.15608,5.17786,9068.9657971074,0
+JMM.US,D,20151002,000000,5.17786,5.17786,5.13361,5.1484,16383.204438531,0
+JMM.US,D,20151005,000000,5.1484,5.19263,5.1484,5.17786,14733.009901143,0
+JMM.US,D,20151006,000000,5.17065,5.19263,5.15608,5.17786,7713.0863986141,0
+JMM.US,D,20151007,000000,5.18554,5.20002,5.17786,5.19263,16791.186113825,0
+JMM.US,D,20151008,000000,5.19263,5.2149,5.19263,5.2149,4058.504277376,0
+JMM.US,D,20151009,000000,5.23018,5.23018,5.2149,5.23018,1225.974785464,0
+JMM.US,D,20151012,000000,5.23018,5.25875,5.20781,5.2222,8013.4908162444,0
+JMM.US,D,20151013,000000,5.23716,5.23716,5.23716,5.23716,4985.089524999,0
+JMM.US,D,20151014,000000,5.2148,5.26692,5.2148,5.24457,10767.874564381,0
+JMM.US,D,20151015,000000,5.24457,5.27481,5.23716,5.27481,15215.077801056,0
+JMM.US,D,20151016,000000,5.24457,5.34891,5.24457,5.34103,9019.2366874321,0
+JMM.US,D,20151019,000000,5.29689,5.29689,5.29689,5.29689,531.79700958866,0
+JMM.US,D,20151020,000000,5.2891,5.32635,5.2891,5.32635,15378.473447132,0
+JMM.US,D,20151021,000000,5.28151,5.33393,5.28151,5.32635,10366.997047612,0
+JMM.US,D,20151022,000000,5.30388,5.33393,5.30388,5.32635,3770.2784172173,0
+JMM.US,D,20151023,000000,5.30388,5.32635,5.30388,5.31896,3366.3562610794,0
+JMM.US,D,20151026,000000,5.34891,5.38556,5.34103,5.38556,23556.374789242,0
+JMM.US,D,20151027,000000,5.34103,5.4305,5.34103,5.4305,14268.194957647,0
+JMM.US,D,20151028,000000,5.42272,5.43808,5.42272,5.43808,7541.5717142239,0
+JMM.US,D,20151029,000000,5.43808,5.46015,5.4305,5.45256,5112.9643784497,0
+JMM.US,D,20151030,000000,5.41601,5.46015,5.38556,5.43808,9559.1527353351,0
+JMM.US,D,20151102,000000,5.45256,5.45256,5.40044,5.4305,8410.3088138574,0
+JMM.US,D,20151103,000000,5.39345,5.4305,5.39345,5.40044,6736.7720413159,0
+JMM.US,D,20151104,000000,5.39345,5.41601,5.39345,5.41601,2685.3719224649,0
+JMM.US,D,20151105,000000,5.40044,5.40793,5.35611,5.35611,60036.228815318,0
+JMM.US,D,20151106,000000,5.34891,5.38556,5.34891,5.36319,9286.1500720158,0
+JMM.US,D,20151109,000000,5.34103,5.34103,5.20771,5.2222,14939.030498369,0
+JMM.US,D,20151110,000000,5.24457,5.25924,5.23726,5.24457,12980.312505036,0
+JMM.US,D,20151111,000000,5.25293,5.25293,5.2222,5.2222,13244.181250252,0
+JMM.US,D,20151112,000000,5.2222,5.2222,5.088,5.15519,15389.637124814,0
+JMM.US,D,20151113,000000,5.16249,5.17746,5.15519,5.17018,17799.976624381,0
+JMM.US,D,20151116,000000,5.11775,5.17018,5.11775,5.16249,18468.782405524,0
+JMM.US,D,20151117,000000,5.17018,5.17018,5.13253,5.14022,31057.351311894,0
+JMM.US,D,20151118,000000,5.12514,5.17746,5.12514,5.17746,13920.09118992,0
+JMM.US,D,20151119,000000,5.19254,5.19254,5.18504,5.18504,9636.2835993213,0
+JMM.US,D,20151120,000000,5.19254,5.20771,5.18504,5.20771,15523.601257001,0
+JMM.US,D,20151123,000000,5.16249,5.19254,5.1476,5.16249,4688.744626526,0
+JMM.US,D,20151124,000000,5.13253,5.20771,5.13253,5.19963,33701.113162998,0
+JMM.US,D,20151125,000000,5.23038,5.23038,5.19963,5.2148,11911.644086913,0
+JMM.US,D,20151127,000000,5.2222,5.2222,5.19963,5.2222,1599.4505479231,0
+JMM.US,D,20151130,000000,5.19963,5.23038,5.19254,5.23038,18468.782405524,0
+JMM.US,D,20151201,000000,5.25924,5.26722,5.23726,5.25924,34546.508027477,0
+JMM.US,D,20151202,000000,5.25924,5.275,5.24457,5.26722,13063.532647758,0
+JMM.US,D,20151203,000000,5.26722,5.26722,5.23038,5.26722,7674.5209666211,0
+JMM.US,D,20151204,000000,5.24457,5.275,5.24457,5.25293,25296.893627876,0
+JMM.US,D,20151207,000000,5.19963,5.275,5.19963,5.23726,10175.184767435,0
+JMM.US,D,20151208,000000,5.24457,5.25293,5.23038,5.25293,3347.0735450829,0
+JMM.US,D,20151209,000000,5.24457,5.25924,5.20771,5.23038,11375.787558167,0
+JMM.US,D,20151210,000000,5.23726,5.25293,5.2222,5.25293,33463.631292304,0
+JMM.US,D,20151211,000000,5.20771,5.20771,5.18504,5.18504,19676.48935478,0
+JMM.US,D,20151214,000000,5.17018,5.17746,5.01321,5.03548,45930.414623959,0
+JMM.US,D,20151215,000000,4.98355,5.06543,4.98355,5.05774,24892.971471738,0
+JMM.US,D,20151216,000000,5.08049,5.10277,5.06543,5.10277,7494.8872439165,0
+JMM.US,D,20151217,000000,5.10277,5.17018,5.10277,5.17018,16058.442905958,0
+JMM.US,D,20151218,000000,5.17746,5.23038,5.17018,5.23038,31858.091465645,0
+JMM.US,D,20151221,000000,5.20771,5.24457,5.19254,5.23726,27843.227019209,0
+JMM.US,D,20151222,000000,5.24457,5.29728,5.23726,5.275,13672.460521333,0
+JMM.US,D,20151223,000000,5.28191,5.31206,5.28191,5.31206,28113.18504316,0
+JMM.US,D,20151224,000000,5.275,5.30437,5.25924,5.25924,23091.559845746,0
+JMM.US,D,20151228,000000,5.25924,5.31206,5.25924,5.28457,28843.89849145,0
+JMM.US,D,20151229,000000,5.26722,5.28191,5.26722,5.28191,13771.918740684,0
+JMM.US,D,20151230,000000,5.23038,5.275,5.2222,5.26722,19564.852577959,0
+JMM.US,D,20151231,000000,5.31944,5.31944,5.25924,5.30437,16260.403984026,0
+JMM.US,D,20160104,000000,5.28949,5.29511,5.23726,5.275,38265.02757544,0
+JMM.US,D,20160105,000000,5.28191,5.28191,5.28191,5.28191,282.13658142299,0
+JMM.US,D,20160106,000000,5.32695,5.33276,5.28949,5.28949,30884.821747714,0
+JMM.US,D,20160107,000000,5.28949,5.32695,5.25293,5.28949,22162.944838544,0
+JMM.US,D,20160108,000000,5.31206,5.33463,5.31206,5.31206,8064.234805709,0
+JMM.US,D,20160111,000000,5.29728,5.30437,5.275,5.30437,5702.6095360281,0
+JMM.US,D,20160112,000000,5.28949,5.30437,5.28949,5.29728,28909.865677753,0
+JMM.US,D,20160113,000000,5.26792,5.26792,5.24447,5.25265,3951.9418995005,0
+JMM.US,D,20160114,000000,5.20712,5.25265,5.20712,5.25265,37140.540768906,0
+JMM.US,D,20160115,000000,5.13932,5.17666,5.10169,5.13932,23765.440025836,0
+JMM.US,D,20160119,000000,5.11676,5.15411,5.07912,5.12435,18765.127303997,0
+JMM.US,D,20160120,000000,5.01912,5.11459,5.01912,5.10425,66416.778050594,0
+JMM.US,D,20160121,000000,5.0867,5.15047,5.0867,5.13932,12465.768451866,0
+JMM.US,D,20160122,000000,5.13194,5.1616,5.13184,5.13932,16050.323867643,0
+JMM.US,D,20160125,000000,5.1616,5.16978,5.14672,5.15598,12393.711986826,0
+JMM.US,D,20160126,000000,5.17666,5.2217,5.17666,5.19204,12861.57156969,0
+JMM.US,D,20160127,000000,5.18426,5.20712,5.1616,5.17666,6876.8254522382,0
+JMM.US,D,20160128,000000,5.19924,5.19924,5.15411,5.17666,43569.804234067,0
+JMM.US,D,20160129,000000,5.18426,5.22654,5.18426,5.19924,21544.883046866,0
+JMM.US,D,20160201,000000,5.23688,5.23688,5.19204,5.19924,32760.319598325,0
+JMM.US,D,20160202,000000,5.19204,5.20712,5.18426,5.20712,13299.999638663,0
+JMM.US,D,20160203,000000,5.20879,5.21441,5.19924,5.21441,13498.916077364,0
+JMM.US,D,20160204,000000,5.21441,5.2217,5.21441,5.2217,7594.3454632671,0
+JMM.US,D,20160205,000000,5.21441,5.2217,5.21441,5.21441,12314.551363261,0
+JMM.US,D,20160208,000000,5.21668,5.23688,5.1617,5.2217,74636.289464064,0
+JMM.US,D,20160209,000000,5.23205,5.23205,5.1616,5.1616,62311.58930291,0
+JMM.US,D,20160210,000000,5.19214,5.19214,5.17676,5.17676,11573.689117079,0
+JMM.US,D,20160211,000000,5.14672,5.15401,5.13922,5.14662,12540.869556273,0
+JMM.US,D,20160212,000000,5.16958,5.1808,5.12416,5.12416,9094.3377918397,0
+JMM.US,D,20160216,000000,5.13922,5.15401,5.13922,5.13922,14767.515813979,0
+JMM.US,D,20160217,000000,5.10918,5.16958,5.04089,5.12416,37406.4392737,0
+JMM.US,D,20160218,000000,5.1616,5.1616,5.13922,5.15401,36639.190152995,0
+JMM.US,D,20160219,000000,5.14662,5.14938,5.13922,5.14662,10036.146236302,0
+JMM.US,D,20160222,000000,5.13922,5.16958,5.13922,5.16958,20069.247833236,0
+JMM.US,D,20160223,000000,5.1616,5.17676,5.14662,5.17676,15284.089626728,0
+JMM.US,D,20160224,000000,5.19214,5.19224,5.13922,5.15401,39378.350704294,0
+JMM.US,D,20160225,000000,5.14662,5.17676,5.13922,5.17676,67919.815018534,0
+JMM.US,D,20160226,000000,5.18653,5.19944,5.11666,5.1616,35367.545777014,0
+JMM.US,D,20160229,000000,5.20732,5.24467,5.18013,5.19953,21807.736912293,0
+JMM.US,D,20160301,000000,5.24467,5.25954,5.20742,5.25333,18883.868239344,0
+JMM.US,D,20160302,000000,5.26288,5.29018,5.24467,5.29018,7528.3782769631,0
+JMM.US,D,20160303,000000,5.24467,5.29195,5.24467,5.2825,31085.767945994,0
+JMM.US,D,20160304,000000,5.30536,5.32822,5.29511,5.32171,17478.259731176,0
+JMM.US,D,20160307,000000,5.31876,5.343,5.31876,5.32959,11028.698670229,0
+JMM.US,D,20160308,000000,5.31333,5.38074,5.31333,5.36596,20155.512615326,0
+JMM.US,D,20160309,000000,5.37364,5.44872,5.34783,5.38842,17189.018991228,0
+JMM.US,D,20160310,000000,5.3963,5.42606,5.38922,5.41157,17828.393258482,0
+JMM.US,D,20160311,000000,5.36566,5.46429,5.36566,5.4571,33025.20322333,0
+JMM.US,D,20160314,000000,5.44902,5.49504,5.44902,5.48696,11826.394184613,0
+JMM.US,D,20160315,000000,5.37473,5.46429,5.37473,5.4571,6506.3943291468,0
+JMM.US,D,20160316,000000,5.40311,5.44153,5.40311,5.44153,1492.8881700476,0
+JMM.US,D,20160317,000000,5.43434,5.4571,5.43109,5.44902,11094.665856533,0
+JMM.US,D,20160318,000000,5.41888,5.44902,5.41888,5.43444,3820.0075268926,0
+JMM.US,D,20160321,000000,5.41157,5.44153,5.41157,5.41888,10777.008482485,0
+JMM.US,D,20160322,000000,5.44764,5.44902,5.41157,5.44902,13848.034724881,0
+JMM.US,D,20160323,000000,5.43444,5.45612,5.43434,5.45612,4453.2925154104,0
+JMM.US,D,20160324,000000,5.44892,5.44892,5.35758,5.37334,54509.193482838,0
+JMM.US,D,20160328,000000,5.41059,5.41237,5.38842,5.41157,24391.620855828,0
+JMM.US,D,20160329,000000,5.34261,5.38842,5.34261,5.38842,21978.236716893,0
+JMM.US,D,20160330,000000,5.41888,5.43434,5.40311,5.40311,14509.736347498,0
+JMM.US,D,20160331,000000,5.3963,5.48005,5.3963,5.48005,36155.092493504,0
+JMM.US,D,20160401,000000,5.51011,5.51011,5.47187,5.50233,18113.574479272,0
+JMM.US,D,20160404,000000,5.49504,5.57061,5.48696,5.57061,17505.661485487,0
+JMM.US,D,20160405,000000,5.44153,5.51011,5.44153,5.49504,29870.956838213,0
+JMM.US,D,20160406,000000,5.43434,5.48696,5.43434,5.48005,7909.9730777367,0
+JMM.US,D,20160407,000000,5.47424,5.48696,5.47424,5.48005,1245.2575014605,0
+JMM.US,D,20160408,000000,5.50233,5.50233,5.48005,5.50233,1293.9717313464,0
+JMM.US,D,20160411,000000,5.51011,5.55574,5.51011,5.54045,13962.71614107,0
+JMM.US,D,20160412,000000,5.47187,5.54045,5.47187,5.50233,17191.048750807,0
+JMM.US,D,20160413,000000,5.54805,5.54805,5.48686,5.51021,19868.301634957,0
+JMM.US,D,20160414,000000,5.50243,5.51779,5.50233,5.50233,8612.2698919263,0
+JMM.US,D,20160415,000000,5.44862,5.50223,5.44862,5.49494,7235.078017858,0
+JMM.US,D,20160418,000000,5.42566,5.51779,5.41838,5.47995,10428.904714757,0
+JMM.US,D,20160419,000000,5.50735,5.50735,5.47995,5.48409,15257.702752206,0
+JMM.US,D,20160420,000000,5.48469,5.50243,5.48469,5.50233,6238.4660647739,0
+JMM.US,D,20160421,000000,5.49494,5.51779,5.48686,5.49494,11304.745972916,0
+JMM.US,D,20160422,000000,5.49494,5.52519,5.49494,5.52519,11500.61777225,0
+JMM.US,D,20160425,000000,5.51021,5.54075,5.51021,5.52519,10416.726157286,0
+JMM.US,D,20160426,000000,5.51779,5.57899,5.51779,5.57899,15398.771042918,0
+JMM.US,D,20160427,000000,5.56352,5.58598,5.54805,5.58598,13678.549800069,0
+JMM.US,D,20160428,000000,5.56519,5.6246,5.55405,5.58607,17227.584423221,0
+JMM.US,D,20160429,000000,5.60274,5.6245,5.60274,5.60696,6030.4157079692,0
+JMM.US,D,20160502,000000,5.66314,5.66314,5.61732,5.64027,69063.584541065,0
+JMM.US,D,20160503,000000,5.67032,5.67032,5.57899,5.63201,48108.346651778,0
+JMM.US,D,20160504,000000,5.58598,5.60589,5.58598,5.60195,5694.4904977137,0
+JMM.US,D,20160505,000000,5.60913,5.61732,5.60195,5.61732,6338.9391639137,0
+JMM.US,D,20160506,000000,5.60195,5.67032,5.60195,5.6246,20009.369925668,0
+JMM.US,D,20160509,000000,5.63201,5.63201,5.61732,5.61732,2375.833586731,0
+JMM.US,D,20160510,000000,5.61732,5.67032,5.61732,5.61732,48606.652628319,0
+JMM.US,D,20160511,000000,5.6247,5.65545,5.6247,5.65545,10232.018035635,0
+JMM.US,D,20160512,000000,5.64046,5.6785,5.6247,5.67062,20805.035680472,0
+JMM.US,D,20160513,000000,5.66343,5.66343,5.6246,5.6247,4108.2333870514,0
+JMM.US,D,20160516,000000,5.61732,5.64046,5.61732,5.64046,5894.4218162041,0
+JMM.US,D,20160517,000000,5.6722,5.6722,5.64777,5.66215,15747.889690435,0
+JMM.US,D,20160519,000000,5.61732,5.68638,5.60904,5.61741,8438.7254479575,0
+JMM.US,D,20160520,000000,5.64777,5.67062,5.64777,5.67062,21083.112742738,0
+JMM.US,D,20160523,000000,5.66027,5.69348,5.64777,5.67062,12494.185085966,0
+JMM.US,D,20160524,000000,5.6785,5.68827,5.6588,5.66343,19347.66830305,0
+JMM.US,D,20160525,000000,5.67062,5.71693,5.65545,5.65545,6446.5164215786,0
+JMM.US,D,20160526,000000,5.64046,5.6784,5.61732,5.61732,3854.5134397285,0
+JMM.US,D,20160527,000000,5.60904,5.83222,5.60904,5.76325,25305.012666191,0
+JMM.US,D,20160531,000000,5.7324,5.7324,5.67062,5.72461,6891.0337692882,0
+JMM.US,D,20160601,000000,5.74768,5.79349,5.51336,5.6785,47288.32378203,0
+JMM.US,D,20160602,000000,5.70176,5.70176,5.6247,5.66343,24111.514033984,0
+JMM.US,D,20160603,000000,5.64046,5.68638,5.64046,5.6858,4317.2986236453,0
+JMM.US,D,20160606,000000,5.59406,5.70176,5.58589,5.68638,8167.7525442167,0
+JMM.US,D,20160607,000000,5.66343,5.68037,5.64046,5.67062,22540.48012016,0
+JMM.US,D,20160608,000000,5.67062,5.69338,5.66343,5.66343,54607.6368224,0
+JMM.US,D,20160609,000000,5.67062,5.67062,5.67062,5.67062,169367.19875609,0
+JMM.US,D,20160610,000000,5.69328,5.69328,5.6785,5.6785,1927.2567198643,0
+JMM.US,D,20160613,000000,5.72955,5.72955,5.66806,5.66806,7444.143254452,0
+JMM.US,D,20160614,000000,5.68353,5.68353,5.6521,5.66806,1463.4566561581,0
+JMM.US,D,20160615,000000,5.6448,5.70649,5.6448,5.68353,6325.7457266529,0
+JMM.US,D,20160616,000000,5.61347,5.66806,5.61347,5.66806,23378.770826115,0
+JMM.US,D,20160617,000000,5.6448,5.66806,5.6448,5.6449,5840.6331873716,0
+JMM.US,D,20160620,000000,5.61347,5.69101,5.61347,5.66806,17838.542056374,0
+JMM.US,D,20160621,000000,5.70649,5.70649,5.66954,5.70649,12539.854676483,0
+JMM.US,D,20160622,000000,5.71388,5.71398,5.6521,5.67526,32173.719080114,0
+JMM.US,D,20160623,000000,5.68353,5.72955,5.65998,5.66806,41355.336533833,0
+JMM.US,D,20160624,000000,5.61347,5.71388,5.50548,5.71388,8615.3145312941,0
+JMM.US,D,20160627,000000,5.6521,5.71388,5.6521,5.70649,5817.2909522179,0
+JMM.US,D,20160628,000000,5.71339,5.79112,5.67949,5.74472,32416.275349756,0
+JMM.US,D,20160629,000000,5.79112,5.80669,5.73713,5.80669,6541.9151217719,0
+JMM.US,D,20160630,000000,5.78364,5.81428,5.72708,5.77586,5563.5710048951,0
+JMM.US,D,20160701,000000,5.79112,5.81428,5.73723,5.77586,4676.5660690545,0
+JMM.US,D,20160705,000000,5.7527,5.8607,5.7527,5.76039,7743.5327922929,0
+JMM.US,D,20160706,000000,5.70807,5.86858,5.69832,5.69832,11668.072937483,0
+JMM.US,D,20160707,000000,5.85331,5.8607,5.68353,5.73713,45079.945360533,0
+JMM.US,D,20160708,000000,5.74472,5.77586,5.69832,5.73713,16976.909115266,0
+JMM.US,D,20160711,000000,5.77349,5.77507,5.71388,5.72955,13168.065266056,0
+JMM.US,D,20160712,000000,5.7791,5.7791,5.75044,5.76039,19106.126913199,0
+JMM.US,D,20160713,000000,5.76502,5.76502,5.73399,5.75231,15496.199502689,0
+JMM.US,D,20160714,000000,5.74797,5.74807,5.68787,5.68797,10861.243504996,0
+JMM.US,D,20160715,000000,5.70304,5.73576,5.70176,5.73576,29392.948457455,0
+JMM.US,D,20160718,000000,5.70313,5.81941,5.70313,5.80404,36745.752530872,0
+JMM.US,D,20160719,000000,5.78078,5.81941,5.74955,5.79606,9570.3164130173,0
+JMM.US,D,20160720,000000,5.78078,5.78078,5.75752,5.75752,258.79434626929,0
+JMM.US,D,20160721,000000,5.78078,5.78078,5.70313,5.75752,8403.2046553323,0
+JMM.US,D,20160722,000000,5.73399,5.76502,5.71822,5.75752,31752.543967559,0
+JMM.US,D,20160725,000000,5.74955,5.75752,5.74955,5.75752,34680.472159664,0
+JMM.US,D,20160726,000000,5.74955,5.74955,5.71082,5.71082,9832.1553986545,0
+JMM.US,D,20160727,000000,5.78,5.78,5.75743,5.76502,1199.5879109424,0
+JMM.US,D,20160728,000000,5.74955,5.78078,5.71082,5.75704,8581.8234982475,0
+JMM.US,D,20160729,000000,5.75752,5.76502,5.73399,5.73399,5991.850275976,0
+JMM.US,D,20160801,000000,5.7728,5.78434,5.74955,5.75752,16676.504697635,0
+JMM.US,D,20160802,000000,5.77142,5.77211,5.74157,5.74955,17517.840042959,0
+JMM.US,D,20160803,000000,5.73653,5.74955,5.73399,5.73399,9617.0008833247,0
+JMM.US,D,20160804,000000,5.74157,5.78157,5.74157,5.75752,4405.5931653137,0
+JMM.US,D,20160805,000000,5.79516,5.79566,5.76502,5.77645,8564.5705418297,0
+JMM.US,D,20160808,000000,5.76502,5.76502,5.65653,5.76049,89762.057843662,0
+JMM.US,D,20160809,000000,5.74157,5.75368,5.72855,5.74137,50448.659445884,0
+JMM.US,D,20160810,000000,5.73399,5.75752,5.73399,5.74157,2063.2506116293,0
+JMM.US,D,20160811,000000,5.7463,5.82473,5.7463,5.82473,5419.4580748158,0
+JMM.US,D,20160812,000000,5.81635,5.82473,5.76186,5.82473,33235.283339713,0
+JMM.US,D,20160815,000000,5.80217,5.80217,5.7929,5.7929,14144.379623354,0
+JMM.US,D,20160816,000000,5.80118,5.82473,5.80118,5.82473,3359.2521025543,0
+JMM.US,D,20160817,000000,5.80867,5.83222,5.80118,5.82473,2049.0422945792,0
+JMM.US,D,20160818,000000,5.81635,5.83222,5.81635,5.81635,3978.328774022,0
+JMM.US,D,20160819,000000,5.80867,5.82473,5.80867,5.80867,13461.365525161,0
+JMM.US,D,20160822,000000,5.80118,5.80867,5.78541,5.78541,10175.184767435,0
+JMM.US,D,20160823,000000,5.80118,5.81645,5.7929,5.7929,15055.741674138,0
+JMM.US,D,20160824,000000,5.7929,5.80867,5.78551,5.79901,11064.219462855,0
+JMM.US,D,20160825,000000,5.83222,5.83222,5.7929,5.7929,7938.3897118368,0
+JMM.US,D,20160826,000000,5.80118,5.82473,5.7929,5.82473,27035.382706933,0
+JMM.US,D,20160829,000000,5.80867,5.83222,5.80867,5.83222,12940.732193254,0
+JMM.US,D,20160830,000000,5.82473,5.83222,5.80867,5.83222,23525.928395563,0
+JMM.US,D,20160831,000000,5.80867,5.83222,5.80867,5.83222,6374.4599565389,0
+JMM.US,D,20160901,000000,5.81635,5.82473,5.80867,5.80867,37394.260716229,0
+JMM.US,D,20160902,000000,5.83064,5.83163,5.80867,5.81261,1951.6138348072,0
+JMM.US,D,20160906,000000,5.80867,5.84798,5.80867,5.84,11320.984049545,0
+JMM.US,D,20160907,000000,5.82473,5.84148,5.82473,5.83222,6774.3225935197,0
+JMM.US,D,20160908,000000,5.82473,5.84798,5.82473,5.8408,19772.902934764,0
+JMM.US,D,20160909,000000,5.84,5.84798,5.78541,5.79813,30881.777108347,0
+JMM.US,D,20160912,000000,5.77763,5.80118,5.77753,5.80118,4104.1738678942,0
+JMM.US,D,20160913,000000,5.79793,5.79803,5.73526,5.73526,11992.834470056,0
+JMM.US,D,20160914,000000,5.71181,5.98593,5.71181,5.91558,134554.79222383,0
+JMM.US,D,20160915,000000,5.89213,5.92829,5.87617,5.894,6320.6713277064,0
+JMM.US,D,20160916,000000,5.88572,5.9074,5.8604,5.88809,20228.583960155,0
+JMM.US,D,20160919,000000,5.88789,5.88789,5.8604,5.8604,5548.3478080557,0
+JMM.US,D,20160920,000000,5.86848,5.91696,5.84503,5.9074,18413.978896902,0
+JMM.US,D,20160921,000000,5.88415,5.94642,5.87617,5.94642,24838.167963117,0
+JMM.US,D,20160922,000000,5.96997,5.96997,5.91558,5.91558,7814.5743775433,0
+JMM.US,D,20160923,000000,5.88415,5.91775,5.86858,5.88415,6828.1112223521,0
+JMM.US,D,20160926,000000,5.8605,5.89725,5.8605,5.89725,1321.3734856573,0
+JMM.US,D,20160927,000000,5.85291,5.89213,5.85291,5.89213,8104.8299972807,0
+JMM.US,D,20160928,000000,5.95578,5.95578,5.91558,5.91558,5045.9823123565,0
+JMM.US,D,20160929,000000,5.88415,5.93085,5.8604,5.87617,16596.329194281,0
+JMM.US,D,20160930,000000,5.86848,5.87863,5.84424,5.87744,22615.581224568,0
+JMM.US,D,20161003,000000,5.84503,5.9074,5.80561,5.87617,14344.310941843,0
+JMM.US,D,20161004,000000,5.89971,5.91558,5.85291,5.9074,24308.400713106,0
+JMM.US,D,20161005,000000,5.87921,5.88897,5.87617,5.88897,2498.6340412352,0
+JMM.US,D,20161006,000000,5.82916,5.84167,5.80561,5.83684,15155.199893488,0
+JMM.US,D,20161007,000000,5.8135,5.82118,5.8135,5.8135,3375.490179183,0
+JMM.US,D,20161010,000000,5.79005,5.82592,5.79005,5.82178,1699.923647063,0
+JMM.US,D,20161011,000000,5.79793,5.79793,5.78728,5.79793,2331.1788760022,0
+JMM.US,D,20161012,000000,5.84995,5.84995,5.80285,5.84207,6029.4008281798,0
+JMM.US,D,20161013,000000,5.81054,5.85783,5.81054,5.84995,16337.534848012,0
+JMM.US,D,20161014,000000,5.84995,5.84995,5.81842,5.83419,5879.1986193647,0
+JMM.US,D,20161017,000000,5.8329,5.83419,5.81911,5.83419,2210.4081810765,0
+JMM.US,D,20161018,000000,5.81064,5.83419,5.79459,5.80285,27751.887838172,0
+JMM.US,D,20161019,000000,5.7792,5.80561,5.7792,5.7792,54113.390365014,0
+JMM.US,D,20161020,000000,5.77122,5.79222,5.77122,5.79222,454.66614560252,0
+JMM.US,D,20161021,000000,5.77122,5.77487,5.77122,5.77122,3780.4272151102,0
+JMM.US,D,20161024,000000,5.7398,5.7929,5.7398,5.7929,6692.1173305871,0
+JMM.US,D,20161025,000000,5.75575,5.77122,5.72403,5.76344,8938.0463042888,0
+JMM.US,D,20161026,000000,5.77113,5.77122,5.76344,5.77122,5170.8125264394,0
+JMM.US,D,20161027,000000,5.77122,5.78621,5.69221,5.7792,9858.5422731761,0
+JMM.US,D,20161028,000000,5.70836,5.74748,5.70836,5.7398,8679.2519580195,0
+JMM.US,D,20161031,000000,5.73182,5.7398,5.73182,5.73182,4202.6172074555,0
+JMM.US,D,20161101,000000,5.78708,5.80285,5.68037,5.71595,16511.079291981,0
+JMM.US,D,20161102,000000,5.70038,5.74758,5.70038,5.73182,16111.216655,0
+JMM.US,D,20161103,000000,5.70836,5.73249,5.70836,5.70836,12860.5566899,0
+JMM.US,D,20161104,000000,5.79459,5.79459,5.66107,5.68461,28004.592905705,0
+JMM.US,D,20161107,000000,5.67643,5.70029,5.66875,5.66875,18696.115478325,0
+JMM.US,D,20161108,000000,5.66107,5.7398,5.65318,5.72403,20288.461867724,0
+JMM.US,D,20161109,000000,5.68333,5.71585,5.66107,5.67643,25371.994732284,0
+JMM.US,D,20161110,000000,5.64224,5.68156,5.61859,5.61859,13518.198793361,0
+JMM.US,D,20161111,000000,5.64954,5.65771,5.61909,5.62599,2424.547816617,0
+JMM.US,D,20161114,000000,5.62599,5.65771,5.49957,5.531,56665.813035083,0
+JMM.US,D,20161115,000000,5.60234,5.61003,5.54656,5.59436,25734.306817061,0
+JMM.US,D,20161116,000000,5.6249,5.63368,5.61003,5.61859,15861.556226835,0
+JMM.US,D,20161117,000000,5.62599,5.65308,5.62599,5.65141,6126.8292879518,0
+JMM.US,D,20161118,000000,5.63378,5.68156,5.63378,5.68156,27557.030918628,0
+JMM.US,D,20161121,000000,5.68077,5.7527,5.67683,5.73673,89025.255116636,0
+JMM.US,D,20161122,000000,5.68974,5.73673,5.68974,5.72885,73669.10902487,0
+JMM.US,D,20161123,000000,5.73673,5.7527,5.72885,5.74669,4531.4382591859,0
+JMM.US,D,20161125,000000,5.7053,5.77625,5.7053,5.74649,6320.6713277064,0
+JMM.US,D,20161128,000000,5.72885,5.77625,5.72885,5.77625,11968.477355113,0
+JMM.US,D,20161129,000000,5.8001,5.82482,5.75969,5.80778,14354.459739737,0
+JMM.US,D,20161130,000000,5.83951,5.86355,5.76827,5.84768,18936.641988388,0
+JMM.US,D,20161201,000000,5.80778,5.83951,5.77625,5.80778,18855.451605244,0
+JMM.US,D,20161202,000000,5.79182,5.82709,5.77625,5.78424,10041.220635249,0
+JMM.US,D,20161205,000000,5.76522,5.81567,5.7527,5.8001,2472.2471667137,0
+JMM.US,D,20161206,000000,5.77625,5.77625,5.7053,5.7053,10834.856630474,0
+JMM.US,D,20161207,000000,5.76443,5.76443,5.71329,5.76049,8385.9516989144,0
+JMM.US,D,20161208,000000,5.72885,5.74531,5.72885,5.73673,11332.147727227,0
+JMM.US,D,20161209,000000,5.74935,5.77616,5.73673,5.73673,7855.169569115,0
+JMM.US,D,20161212,000000,5.74443,5.7527,5.72885,5.7527,17696.458885874,0
+JMM.US,D,20161213,000000,5.76522,5.7662,5.76522,5.76522,1168.1266374743,0
+JMM.US,D,20161214,000000,5.78127,5.78935,5.76522,5.76532,17485.363889701,0
+JMM.US,D,20161215,000000,5.77803,5.77803,5.7731,5.7731,5877.1688597861,0
+JMM.US,D,20161216,000000,5.78068,5.78147,5.75752,5.76364,2349.4467122095,0
+JMM.US,D,20161219,000000,5.76522,5.76541,5.75752,5.75752,2685.3719224649,0
+JMM.US,D,20161220,000000,5.76522,5.76551,5.75752,5.76522,14621.373124321,0
+JMM.US,D,20161221,000000,5.76522,5.77014,5.75752,5.75752,3352.1479440293,0
+JMM.US,D,20161222,000000,5.75752,5.76522,5.75752,5.75752,868.73709963339,0
+JMM.US,D,20161223,000000,5.77576,5.77576,5.75752,5.7731,8322.014272189,0
+JMM.US,D,20161227,000000,5.77723,5.78935,5.76522,5.76522,11554.406401082,0
+JMM.US,D,20161228,000000,5.7731,5.7731,5.76522,5.76522,2696.5356001471,0
+JMM.US,D,20161229,000000,5.7731,5.78935,5.7731,5.78935,5392.0563205049,0
+JMM.US,D,20161230,000000,5.78935,5.81073,5.78935,5.80522,5594.0173985739,0
+JMM.US,D,20170103,000000,5.82256,5.82256,5.80522,5.81537,7920.1218756297,0
+JMM.US,D,20170104,000000,5.85291,5.85291,5.8131,5.82896,4614.6584019077,0
+JMM.US,D,20170105,000000,5.82986,5.84503,5.82896,5.84364,8742.1745049556,0
+JMM.US,D,20170106,000000,5.8602,5.8602,5.8131,5.85291,14803.036606603,0
+JMM.US,D,20170109,000000,5.84503,5.84503,5.82118,5.82128,2130.2326777225,0
+JMM.US,D,20170110,000000,5.83684,5.83684,5.82896,5.82896,9885.944027487,0
+JMM.US,D,20170111,000000,5.86158,5.8738,5.84187,5.85793,3172.5142213248,0
+JMM.US,D,20170112,000000,5.85793,5.86562,5.85793,5.86562,6095.3680144837,0
+JMM.US,D,20170113,000000,5.85045,5.90563,5.84177,5.84177,10954.61244561,0
+JMM.US,D,20170117,000000,5.84177,5.87045,5.84177,5.84975,38260.968056284,0
+JMM.US,D,20170118,000000,5.84177,5.85783,5.84177,5.84177,12207.988985386,0
+JMM.US,D,20170119,000000,5.84177,5.84404,5.84177,5.84177,3263.8534023609,0
+JMM.US,D,20170120,000000,5.8338,5.85065,5.8338,5.84177,9355.1618976876,0
+JMM.US,D,20170123,000000,5.85528,5.85793,5.84975,5.85793,9386.6231711556,0
+JMM.US,D,20170124,000000,5.84975,5.87901,5.84177,5.85793,19670.400076045,0
+JMM.US,D,20170125,000000,5.85212,5.8737,5.84985,5.8737,1512.1708860441,0
+JMM.US,D,20170126,000000,5.86562,5.88089,5.86562,5.8738,6330.8201255993,0
+JMM.US,D,20170127,000000,5.8338,5.89725,5.8338,5.8738,39865.493003154,0
+JMM.US,D,20170130,000000,5.88148,5.91361,5.86976,5.89725,24785.394214073,0
+JMM.US,D,20170131,000000,5.86424,5.90563,5.84985,5.89725,28866.225846814,0
+JMM.US,D,20170201,000000,5.93784,5.93784,5.90021,5.92149,9643.3877578463,0
+JMM.US,D,20170202,000000,5.91588,5.92149,5.84975,5.88966,11060.159943697,0
+JMM.US,D,20170203,000000,5.89055,5.90563,5.88966,5.89686,11927.882163542,0
+JMM.US,D,20170206,000000,5.88148,5.90563,5.88148,5.88966,13733.35330869,0
+JMM.US,D,20170207,000000,5.89508,5.89774,5.89508,5.89774,1884.631768714,0
+JMM.US,D,20170208,000000,5.92208,5.92208,5.89735,5.89735,3320.6866705612,0
+JMM.US,D,20170209,000000,5.89804,5.90977,5.89725,5.89725,7154.902514504,0
+JMM.US,D,20170210,000000,5.9206,5.93784,5.90563,5.90563,7808.4850988076,0
+JMM.US,D,20170213,000000,5.88632,5.91045,5.88632,5.89459,18330.75875418,0
+JMM.US,D,20170214,000000,5.9008,5.93006,5.86227,5.88996,28297.893164811,0
+JMM.US,D,20170215,000000,5.90247,5.95903,5.90247,5.95903,21653.47518432,0
+JMM.US,D,20170216,000000,5.95046,5.95903,5.94258,5.95903,7659.2977697817,0
+JMM.US,D,20170217,000000,5.94986,5.94986,5.9272,5.94582,5652.8804263527,0
+JMM.US,D,20170221,000000,5.89547,5.95558,5.89547,5.95096,15648.431471084,0
+JMM.US,D,20170222,000000,5.94957,5.94957,5.92662,5.92967,12389.652467668,0
+JMM.US,D,20170223,000000,5.91873,5.95164,5.91873,5.93657,3617.0315690343,0
+JMM.US,D,20170224,000000,5.92662,5.94258,5.92662,5.9348,19037.115087527,0
+JMM.US,D,20170227,000000,5.96662,5.96662,5.91045,5.94258,35532.971182668,0
+JMM.US,D,20170228,000000,5.95046,5.95903,5.95046,5.95903,19405.51645104,0
+JMM.US,D,20170301,000000,5.96662,5.96662,5.9348,5.9348,20367.622491288,0
+JMM.US,D,20170302,000000,5.90247,5.9348,5.90247,5.91873,28878.404404286,0
+JMM.US,D,20170303,000000,5.91991,5.9349,5.91045,5.91873,7616.6728186315,0
+JMM.US,D,20170306,000000,5.91873,5.93085,5.91873,5.91873,6989.4771088495,0
+JMM.US,D,20170307,000000,5.92563,5.92563,5.9072,5.91873,4482.7240292998,0
+JMM.US,D,20170308,000000,5.91124,5.91124,5.87045,5.88041,4855.1849119698,0
+JMM.US,D,20170309,000000,5.88632,5.88632,5.86227,5.87045,11533.093925507,0
+JMM.US,D,20170310,000000,5.81389,5.85134,5.81389,5.84631,22809.423264324,0
+JMM.US,D,20170313,000000,5.81083,5.82689,5.81083,5.81881,6921.4801629669,0
+JMM.US,D,20170314,000000,5.81083,5.89932,5.77861,5.89932,25953.520851548,0
+JMM.US,D,20170315,000000,5.87617,5.87617,5.84306,5.85902,12024.295743524,0
+JMM.US,D,20170316,000000,5.87006,5.87006,5.83469,5.84306,29857.763400951,0
+JMM.US,D,20170317,000000,5.85104,5.95637,5.84306,5.95637,15528.675655947,0
+JMM.US,D,20170320,000000,5.9075,5.91459,5.9075,5.9075,10217.809718585,0
+JMM.US,D,20170321,000000,5.89932,5.89932,5.84858,5.89932,4218.8552840841,0
+JMM.US,D,20170322,000000,5.867,5.90701,5.867,5.89163,30485.973990523,0
+JMM.US,D,20170323,000000,5.92376,5.92376,5.89163,5.89163,18951.865185226,0
+JMM.US,D,20170327,000000,5.91725,5.92297,5.88325,5.88739,17409.247905504,0
+JMM.US,D,20170328,000000,5.89932,5.91578,5.88325,5.91578,52612.383156653,0
+JMM.US,D,20170329,000000,5.89233,5.93076,5.89163,5.89163,31605.38639811,0
+JMM.US,D,20170330,000000,5.94001,5.94759,5.89932,5.94001,15407.904961021,0
+JMM.US,D,20170331,000000,5.92691,5.98032,5.92395,5.96416,25642.967636025,0
+JMM.US,D,20170403,000000,5.96416,5.97194,5.94001,5.97194,11996.893989213,0
+JMM.US,D,20170404,000000,5.96504,5.98032,5.95637,5.95637,32541.105563838,0
+JMM.US,D,20170405,000000,5.97194,5.97903,5.95637,5.96416,10854.139346471,0
+JMM.US,D,20170406,000000,5.95637,5.97194,5.95637,5.97194,6464.7842577858,0
+JMM.US,D,20170407,000000,5.98032,6.04781,5.97608,5.9882,24776.26029597,0
+JMM.US,D,20170410,000000,6.01233,6.01233,5.9882,5.9882,9554.0783363887,0
+JMM.US,D,20170411,000000,6.0015,6.00702,5.99283,5.99283,1721.2361226381,0
+JMM.US,D,20170412,000000,6.0015,6.00948,5.99283,5.99283,19880.480192429,0
+JMM.US,D,20170413,000000,5.99283,6.05826,5.99283,5.99924,19376.08493715,0
+JMM.US,D,20170417,000000,6.01746,6.02583,6.0015,6.01746,31279.609985749,0
+JMM.US,D,20170418,000000,6.01746,6.06594,6.01667,6.05826,20960.312288234,0
+JMM.US,D,20170419,000000,6.05826,6.12319,6.04159,6.08013,28689.636763477,0
+JMM.US,D,20170420,000000,6.08555,6.25237,6.08131,6.22822,25868.270949247,0
+JMM.US,D,20170421,000000,6.20389,6.20389,6.12329,6.13088,27764.066395643,0
+JMM.US,D,20170424,000000,6.12319,6.17157,6.06594,6.13955,15227.256358527,0
+JMM.US,D,20170425,000000,6.14763,6.20389,6.14763,6.17946,16066.561944272,0
+JMM.US,D,20170426,000000,6.17157,6.20389,6.16349,6.16349,10054.414072509,0
+JMM.US,D,20170427,000000,6.19601,6.21167,6.1823,6.20389,16295.924776651,0
+JMM.US,D,20170428,000000,6.16349,6.22024,6.16349,6.19601,18663.639325068,0
+JMM.US,D,20170501,000000,6.22024,6.22024,6.17157,6.1961,5776.6957606463,0
+JMM.US,D,20170502,000000,6.16349,6.21167,6.06594,6.09875,35971.399251642,0
+JMM.US,D,20170503,000000,6.10683,6.12329,6.06988,6.10289,5389.011681137,0
+JMM.US,D,20170504,000000,6.06771,6.1221,6.06771,6.08791,11497.573132882,0
+JMM.US,D,20170505,000000,6.01746,6.05826,5.98524,6.03381,190413.77582642,0
+JMM.US,D,20170508,000000,6.03668,6.05431,6.03668,6.04988,2709.7290374078,0
+JMM.US,D,20170509,000000,6.04988,6.04988,6.03391,6.04121,3760.1296193244,0
+JMM.US,D,20170510,000000,6.04988,6.04988,6.03381,6.03381,14238.763443758,0
+JMM.US,D,20170511,000000,6.02239,6.03845,6.02239,6.03067,7404.5629426696,0
+JMM.US,D,20170512,000000,6.055,6.0957,6.03067,6.04673,22976.878429556,0
+JMM.US,D,20170515,000000,6.07954,6.07954,6.06318,6.06318,4416.7568429959,0
+JMM.US,D,20170516,000000,6.05727,6.06318,6.05628,6.05904,7483.7235662344,0
+JMM.US,D,20170517,000000,6.03845,6.05087,6.03845,6.03845,2348.4318324201,0
+JMM.US,D,20170518,000000,6.0622,6.08723,6.05372,6.06417,22987.027227449,0
+JMM.US,D,20170519,000000,6.06318,6.0883,6.06318,6.0883,3419.1300101225,0
+JMM.US,D,20170522,000000,6.07954,6.11157,6.07096,6.0957,22444.066540179,0
+JMM.US,D,20170523,000000,6.10387,6.15265,6.08723,6.15265,24081.067640305,0
+JMM.US,D,20170524,000000,6.12013,6.12851,6.10476,6.12013,12563.196911638,0
+JMM.US,D,20170525,000000,6.11757,6.1428,6.11757,6.1428,9479.9921117704,0
+JMM.US,D,20170526,000000,6.14467,6.19345,6.13699,6.1693,24691.010393669,0
+JMM.US,D,20170530,000000,6.16082,6.2503,6.16082,6.2503,11077.412900115,0
+JMM.US,D,20170531,000000,6.2096,6.31562,6.19345,6.29129,13949.52270381,0
+JMM.US,D,20170601,000000,6.3238,6.3238,6.21276,6.21778,12452.575014605,0
+JMM.US,D,20170602,000000,6.2503,6.29907,6.17522,6.24231,15816.901516106,0
+JMM.US,D,20170605,000000,6.21778,6.2503,6.18517,6.21778,2667.1040862576,0
+JMM.US,D,20170606,000000,6.25847,6.25847,6.19394,6.21512,2533.1399540712,0
+JMM.US,D,20170607,000000,6.2096,6.2096,6.07096,6.08723,100322.89693103,0
+JMM.US,D,20170608,000000,6.11157,6.12851,6.07185,6.08723,36453.467151556,0
+JMM.US,D,20170609,000000,6.04673,6.12013,6.04673,6.10387,16271.567661708,0
+JMM.US,D,20170612,000000,6.10329,6.13619,6.08723,6.08723,36396.633883355,0
+JMM.US,D,20170613,000000,6.0957,6.10092,6.09224,6.10092,2074.4142893115,0
+JMM.US,D,20170614,000000,6.1086,6.14142,6.1086,6.14142,13238.091971516,0
+JMM.US,D,20170615,000000,6.1086,6.1495,6.1086,6.14407,14795.932448079,0
+JMM.US,D,20170616,000000,6.14142,6.15393,6.12555,6.15393,5680.2821806636,0
+JMM.US,D,20170619,000000,6.14142,6.14142,6.13334,6.13334,14350.400220579,0
+JMM.US,D,20170620,000000,6.12407,6.13334,6.12407,6.13334,2658.9850479434,0
+JMM.US,D,20170621,000000,6.1495,6.15255,6.14595,6.15255,9622.0752822711,0
+JMM.US,D,20170622,000000,6.12555,6.13955,6.11678,6.13955,16777.992676564,0
+JMM.US,D,20170623,000000,6.15245,6.16615,6.13008,6.13008,26946.073285475,0
+JMM.US,D,20170626,000000,6.14142,6.14142,6.13521,6.14142,6648.4774996476,0
+JMM.US,D,20170627,000000,6.10092,6.15778,6.10092,6.13334,16568.92743997,0
+JMM.US,D,20170628,000000,6.13334,6.15778,6.13334,6.14743,3685.0285149169,0
+JMM.US,D,20170629,000000,6.09027,6.09027,6.08446,6.08446,1722.2510024274,0
+JMM.US,D,20170630,000000,6.11678,6.1495,6.10387,6.13334,12408.935183666,0
+JMM.US,D,20170703,000000,6.16615,6.16615,6.1086,6.12891,8850.7666424097,0
+JMM.US,D,20170705,000000,6.1293,6.14142,6.1086,6.12555,17687.324967769,0
+JMM.US,D,20170706,000000,6.14142,6.1496,6.11678,6.11767,11834.513222927,0
+JMM.US,D,20170707,000000,6.11678,6.14142,6.11678,6.11678,13037.145773237,0
+JMM.US,D,20170710,000000,6.13915,6.13915,6.11678,6.12122,7825.7380552255,0
+JMM.US,D,20170711,000000,6.13718,6.1496,6.11678,6.1496,4081.8465125298,0
+JMM.US,D,20170712,000000,6.14132,6.14802,6.11028,6.11659,16603.433352806,0
+JMM.US,D,20170713,000000,6.15294,6.15294,6.15294,6.15294,1218.8706269389,0
+JMM.US,D,20170714,000000,6.14132,6.16566,6.14132,6.1496,16285.775978759,0
+JMM.US,D,20170717,000000,6.14132,6.15788,6.14132,6.1496,9684.9978292073,0
+JMM.US,D,20170718,000000,6.15788,6.15788,6.15501,6.15501,2028.7446987933,0
+JMM.US,D,20170719,000000,6.1559,6.17048,6.15384,6.15788,8758.4125815843,0
+JMM.US,D,20170720,000000,6.17452,6.17452,6.15788,6.15788,1677.5962916986,0
+JMM.US,D,20170721,000000,6.17452,6.17452,6.15788,6.15797,5610.2554752025,0
+JMM.US,D,20170724,000000,6.15788,6.16625,6.15788,6.15788,27771.170554168,0
+JMM.US,D,20170725,000000,6.15788,6.17452,6.15788,6.16625,6637.3138219654,0
+JMM.US,D,20170726,000000,6.18113,6.18113,6.16625,6.17452,8016.5354556123,0
+JMM.US,D,20170727,000000,6.17551,6.1824,6.15788,6.15788,8251.9875667279,0
+JMM.US,D,20170728,000000,6.176,6.176,6.15788,6.15788,1009.8053903449,0
+JMM.US,D,20170731,000000,6.16625,6.17452,6.16625,6.17452,5732.0410499175,0
+JMM.US,D,20170801,000000,6.1824,6.1824,6.15788,6.15788,17955.253232142,0
+JMM.US,D,20170802,000000,6.18379,6.19295,6.16625,6.19295,9337.9089412696,0
+JMM.US,D,20170803,000000,6.17452,6.1824,6.17452,6.1824,248.64554837638,0
+JMM.US,D,20170804,000000,6.18073,6.1824,6.17452,6.18023,5687.3863391887,0
+JMM.US,D,20170807,000000,6.17916,6.1824,6.17452,6.1824,2901.5413175839,0
+JMM.US,D,20170808,000000,6.17462,6.18103,6.15788,6.16418,26719.755092462,0
+JMM.US,D,20170809,000000,6.16625,6.1824,6.16625,6.17462,15770.217045798,0
+JMM.US,D,20170810,000000,6.16635,6.19078,6.15788,6.19078,86040.493656331,0
+JMM.US,D,20170811,000000,6.2161,6.22241,6.19078,6.20734,38332.009641534,0
+JMM.US,D,20170814,000000,6.20734,6.23207,6.20734,6.23207,6824.0517031949,0
+JMM.US,D,20170815,000000,6.23207,6.26537,6.16605,6.19078,66394.450695228,0
+JMM.US,D,20170816,000000,6.20734,6.21817,6.17442,6.19936,17457.96213539,0
+JMM.US,D,20170817,000000,6.22418,6.24891,6.1493,6.19936,57800.448639511,0
+JMM.US,D,20170818,000000,6.1823,6.22872,6.1823,6.19936,1851.1407356674,0
+JMM.US,D,20170821,000000,6.2161,6.2161,6.20734,6.21561,1248.3021408283,0
+JMM.US,D,20170822,000000,6.20734,6.20734,6.1823,6.19078,9682.9680696286,0
+JMM.US,D,20170823,000000,6.16605,6.20734,6.16605,6.19936,14081.457076418,0
+JMM.US,D,20170824,000000,6.17452,6.20734,6.17452,6.20734,4803.4260427159,0
+JMM.US,D,20170825,000000,6.21335,6.21335,6.20369,6.20734,2924.8835527376,0
+JMM.US,D,20170828,000000,6.17442,6.19936,6.17442,6.19936,3100.457756285,0
+JMM.US,D,20170829,000000,6.16605,6.20734,6.16605,6.20734,25034.03976245,0
+JMM.US,D,20170830,000000,6.1823,6.23207,6.1823,6.22418,6328.7903660208,0
+JMM.US,D,20170831,000000,6.24024,6.24024,6.21019,6.23207,7061.5335738892,0
+JMM.US,D,20170901,000000,6.24024,6.26113,6.23729,6.24163,12417.05422198,0
+JMM.US,D,20170905,000000,6.22418,6.23582,6.22418,6.22418,6843.3344191915,0
+JMM.US,D,20170906,000000,6.24891,6.24891,6.19078,6.24024,18578.389422768,0
+JMM.US,D,20170907,000000,6.21591,6.24891,6.19078,6.24891,13850.064484459,0
+JMM.US,D,20170908,000000,6.20714,6.2429,6.20714,6.22418,5589.9578794167,0
+JMM.US,D,20170911,000000,6.23877,6.24891,6.23108,6.24891,2029.7595785827,0
+JMM.US,D,20170912,000000,6.22695,6.24881,6.22418,6.24024,6215.1238296202,0
+JMM.US,D,20170913,000000,6.24891,6.28202,6.23207,6.26537,17182.929712493,0
+JMM.US,D,20170914,000000,6.25699,6.25709,6.24881,6.25709,2538.2143530177,0
+JMM.US,D,20170915,000000,6.26537,6.30321,6.25345,6.29877,12359.20607399,0
+JMM.US,D,20170918,000000,6.32361,6.32361,6.24794,6.32361,1856.2151346139,0
+JMM.US,D,20170919,000000,6.31532,6.32361,6.29877,6.29877,5974.5973195581,0
+JMM.US,D,20170920,000000,6.25709,6.29572,6.25709,6.29572,7743.5327922929,0
+JMM.US,D,20170921,000000,6.29877,6.30695,6.29877,6.29877,5828.4546299002,0
+JMM.US,D,20170922,000000,6.29356,6.32361,6.29356,6.31532,3407.9663324403,0
+JMM.US,D,20170925,000000,6.31532,6.31532,6.29443,6.29443,1246.2723812498,0
+JMM.US,D,20170926,000000,6.2902,6.30695,6.27375,6.30695,3434.3532069618,0
+JMM.US,D,20170927,000000,6.28202,6.28202,6.27365,6.27365,5376.8331236656,0
+JMM.US,D,20170928,000000,6.28202,6.30695,6.27365,6.30695,1788.2181887313,0
+JMM.US,D,20170929,000000,6.28458,6.34027,6.2839,6.31691,16591.254795335,0
+JMM.US,D,20171002,000000,6.34892,6.34892,6.28202,6.3106,7080.8162898857,0
+JMM.US,D,20171003,000000,6.30695,6.33533,6.30695,6.30695,5981.7014780831,0
+JMM.US,D,20171004,000000,6.311,6.311,6.29877,6.29907,1637.0011001269,0
+JMM.US,D,20171005,000000,6.26537,6.2902,6.25709,6.28202,11934.986322066,0
+JMM.US,D,20171006,000000,6.30695,6.30695,6.27365,6.27365,4970.881207949,0
+JMM.US,D,20171009,000000,6.28202,6.30281,6.28202,6.30281,11634.581904436,0
+JMM.US,D,20171010,000000,6.28202,6.30321,6.28202,6.29246,7792.2470221789,0
+JMM.US,D,20171011,000000,6.26537,6.33189,6.26537,6.28202,10085.875345977,0
+JMM.US,D,20171012,000000,6.33473,6.34046,6.30134,6.30134,4785.1582065087,0
+JMM.US,D,20171013,000000,6.36558,6.36558,6.30715,6.31542,4174.2005733553,0
+JMM.US,D,20171016,000000,6.29887,6.31542,6.29887,6.31542,3920.4806260325,0
+JMM.US,D,20171017,000000,6.31542,6.3574,6.31542,6.3574,6104.5019325874,0
+JMM.US,D,20171018,000000,6.32459,6.35671,6.3239,6.33208,6451.590820525,0
+JMM.US,D,20171019,000000,6.34972,6.36548,6.34046,6.34046,4823.7236385017,0
+JMM.US,D,20171020,000000,6.33208,6.36016,6.33208,6.34922,4233.0636011341,0
+JMM.US,D,20171023,000000,6.33208,6.38233,6.33208,6.37405,25043.173680553,0
+JMM.US,D,20171024,000000,6.39583,6.41554,6.3909,6.3909,2994.9102581987,0
+JMM.US,D,20171025,000000,6.34046,6.34922,6.33208,6.34046,19263.43328054,0
+JMM.US,D,20171026,000000,6.3239,6.33208,6.26537,6.27355,32613.162028878,0
+JMM.US,D,20171027,000000,6.3715,6.3715,6.27355,6.29887,17196.123149752,0
+JMM.US,D,20171030,000000,6.29887,6.29887,6.27355,6.27553,2791.9343003405,0
+JMM.US,D,20171031,000000,6.2903,6.37395,6.2903,6.29533,14567.584495488,0
+JMM.US,D,20171101,000000,6.3574,6.3574,6.34922,6.34922,6297.3290925527,0
+JMM.US,D,20171102,000000,6.30715,6.33199,6.28301,6.31542,9163.3496175115,0
+JMM.US,D,20171103,000000,6.2903,6.34922,6.2903,6.34922,6546.9895207184,0
+JMM.US,D,20171106,000000,6.33208,6.33208,6.30715,6.30715,4657.283353058,0
+JMM.US,D,20171107,000000,6.3305,6.3305,6.3305,6.3305,2502.6935603924,0
+JMM.US,D,20171108,000000,6.32036,6.3239,6.2903,6.2903,11664.013418325,0
+JMM.US,D,20171109,000000,6.29887,6.30715,6.2903,6.2903,1259.4658185106,0
+JMM.US,D,20171110,000000,6.31966,6.31966,6.27355,6.29039,25127.408703064,0
+JMM.US,D,20171113,000000,6.34046,6.34046,6.29346,6.31128,5653.8953061421,0
+JMM.US,D,20171114,000000,6.31878,6.33218,6.31878,6.324,1302.0907696608,0
+JMM.US,D,20171115,000000,6.33957,6.33957,6.30715,6.30715,14797.962207658,0
+JMM.US,D,20171116,000000,6.36598,6.36598,6.3037,6.3037,3160.3356638532,0
+JMM.US,D,20171117,000000,6.3642,6.3642,6.29877,6.32016,7873.4374053223,0
+JMM.US,D,20171120,000000,6.30715,6.31907,6.2902,6.31542,7776.0089455503,0
+JMM.US,D,20171121,000000,6.29877,6.33041,6.29877,6.31542,1161.0224789493,0
+JMM.US,D,20171122,000000,6.30715,6.324,6.29877,6.324,6624.1203847046,0
+JMM.US,D,20171124,000000,6.2902,6.32026,6.2902,6.30715,2158.6493118227,0
+JMM.US,D,20171127,000000,6.26508,6.31385,6.26508,6.29119,8893.3915935601,0
+JMM.US,D,20171128,000000,6.2902,6.34932,6.2902,6.324,15002.967925094,0
+JMM.US,D,20171129,000000,6.34055,6.34055,6.31542,6.33257,7562.8841897991,0
+JMM.US,D,20171130,000000,6.31562,6.34055,6.31562,6.33218,7219.8548210186,0
+JMM.US,D,20171201,000000,6.34055,6.34055,6.31542,6.31542,6858.5576160309,0
+JMM.US,D,20171204,000000,6.30715,6.34942,6.30715,6.30715,42511.284613836,0
+JMM.US,D,20171205,000000,6.324,6.33041,6.30715,6.30715,3423.1895292797,0
+JMM.US,D,20171206,000000,6.32026,6.33089,6.31701,6.31701,3744.906422485,0
+JMM.US,D,20171207,000000,6.31542,6.324,6.31542,6.31542,597.7641958926,0
+JMM.US,D,20171208,000000,6.31542,6.324,6.30715,6.30715,14667.042714838,0
+JMM.US,D,20171211,000000,6.30715,6.32203,6.30715,6.30715,12397.771505983,0
+JMM.US,D,20171212,000000,6.30715,6.32341,6.30715,6.30715,11629.50750549,0
+JMM.US,D,20171213,000000,6.324,6.33218,6.31789,6.31789,1666.4326140163,0
+JMM.US,D,20171214,000000,6.33228,6.36046,6.33228,6.34064,9768.2179719292,0
+JMM.US,D,20171218,000000,6.33228,6.37455,6.33228,6.35109,8565.5854216189,0
+JMM.US,D,20171219,000000,6.34027,6.3577,6.33228,6.34234,6264.8529392954,0
+JMM.US,D,20171220,000000,6.34942,6.3578,6.34942,6.34952,8280.404200828,0
+JMM.US,D,20171221,000000,6.37455,6.37455,6.36174,6.36607,28504.928641826,0
+JMM.US,D,20171222,000000,6.34765,6.44244,6.34765,6.44244,23234.657896036,0
+JMM.US,D,20171226,000000,6.41673,6.41673,6.39219,6.39997,4827.7831576589,0
+JMM.US,D,20171227,000000,6.398,6.41673,6.39159,6.39159,6164.3798401556,0
+JMM.US,D,20171228,000000,6.43357,6.45899,6.41396,6.44244,22339.533921881,0
+JMM.US,D,20171229,000000,6.53516,6.53516,6.39573,6.43357,26203.181279713,0
+JMM.US,D,20180102,000000,6.42903,6.45072,6.39573,6.41673,12205.959225807,0
+JMM.US,D,20180103,000000,6.41139,6.4583,6.39997,6.39997,3043.6244880847,0
+JMM.US,D,20180104,000000,6.42352,6.42352,6.39159,6.39474,4441.1139579389,0
+JMM.US,D,20180105,000000,6.41583,6.52639,6.38608,6.52639,15018.191121933,0
+JMM.US,D,20180108,000000,6.47584,6.47584,6.42509,6.42509,10186.348445117,0
+JMM.US,D,20180109,000000,6.4186,6.45899,6.4186,6.44619,7174.1852305005,0
+JMM.US,D,20180110,000000,6.36272,6.4581,6.36272,6.42224,5439.7556706016,0
+JMM.US,D,20180111,000000,6.45919,6.45919,6.44628,6.45082,1499.9923285726,0
+JMM.US,D,20180112,000000,6.43652,6.43652,6.39149,6.40361,8093.6663195984,0
+JMM.US,D,20180116,000000,6.40855,6.41317,6.39376,6.40855,31879.403941219,0
+JMM.US,D,20180117,000000,6.39149,6.41673,6.39149,6.39997,7390.3546256196,0
+JMM.US,D,20180118,000000,6.42509,6.43357,6.42509,6.4313,5924.8682098828,0
+JMM.US,D,20180119,000000,6.41307,6.41673,6.41159,6.41229,588.63027778898,0
+JMM.US,D,20180122,000000,6.43417,6.47614,6.43417,6.47604,12245.539537589,0
+JMM.US,D,20180123,000000,6.48442,6.51851,6.44264,6.51851,80325.705562831,0
+JMM.US,D,20180124,000000,6.51013,6.51013,6.45082,6.45082,9106.5163493112,0
+JMM.US,D,20180125,000000,6.46007,6.52688,6.46007,6.51861,24616.924169051,0
+JMM.US,D,20180126,000000,6.5258,6.52688,6.47693,6.52688,8194.1394187383,0
+JMM.US,D,20180129,000000,6.49318,6.5053,6.45082,6.47614,7250.3012146973,0
+JMM.US,D,20180130,000000,6.43357,6.47919,6.4177,6.45919,6256.7339009811,0
+JMM.US,D,20180131,000000,6.49318,6.49318,6.44519,6.49318,7314.2386414227,0
+JMM.US,D,20180201,000000,6.5864,6.5864,6.45919,6.51013,33722.425638573,0
+JMM.US,D,20180202,000000,6.48846,6.48846,6.44845,6.44845,8902.5255116636,0
+JMM.US,D,20180205,000000,6.39987,6.44983,6.2301,6.35041,19609.507288687,0
+JMM.US,D,20180206,000000,6.34154,6.34154,6.34154,6.34154,288.22586015874,0
+JMM.US,D,20180207,000000,6.34046,6.37218,6.32351,6.33199,9775.3221304542,0
+JMM.US,D,20180208,000000,6.30676,6.31514,6.30676,6.31514,1629.8969416019,0
+JMM.US,D,20180209,000000,6.31514,6.31671,6.17936,6.20477,53576.51895648,0
+JMM.US,D,20180212,000000,6.23867,6.25562,6.21019,6.23384,20502.601503263,0
+JMM.US,D,20180213,000000,6.25562,6.28558,6.2301,6.2632,9970.1790499982,0
+JMM.US,D,20180214,000000,6.2642,6.27256,6.25562,6.27256,8648.8055643407,0
+JMM.US,D,20180215,000000,6.2772,6.28114,6.2772,6.2772,14509.736347498,0
+JMM.US,D,20180216,000000,6.25986,6.29533,6.24744,6.28981,4466.4859526712,0
+JMM.US,D,20180220,000000,6.28981,6.28981,6.28981,6.28981,16559.793521867,0
+JMM.US,D,20180221,000000,6.29857,6.29857,6.27995,6.27995,478.00838075622,0
+JMM.US,D,20180222,000000,6.2642,6.28981,6.2642,6.28981,12620.030179838,0
+JMM.US,D,20180223,000000,6.31622,6.34064,6.29838,6.34064,9735.7418186719,0
+JMM.US,D,20180226,000000,6.34952,6.38332,6.34952,6.38145,22415.649906078,0
+JMM.US,D,20180227,000000,6.3238,6.34952,6.31523,6.34952,9485.0665107168,0
+JMM.US,D,20180228,000000,6.3506,6.3579,6.33218,6.34064,16629.820227328,0
+JMM.US,D,20180301,000000,6.40904,6.40904,6.33218,6.3579,11377.817317746,0
+JMM.US,D,20180302,000000,6.3367,6.3367,6.28124,6.28174,20908.55341898,0
+JMM.US,D,20180305,000000,6.23857,6.27246,6.23857,6.2642,8250.9726869386,0
+JMM.US,D,20180306,000000,6.20448,6.24734,6.19629,6.23857,31968.713362677,0
+JMM.US,D,20180307,000000,6.24734,6.24734,6.20448,6.21295,5550.3775676343,0
+JMM.US,D,20180308,000000,6.21187,6.21295,6.21177,6.21295,2367.7145484167,0
+JMM.US,D,20180309,000000,6.18754,6.23857,6.18754,6.22192,10696.832979131,0
+JMM.US,D,20180312,000000,6.21975,6.2298,6.20872,6.22192,6883.9296107631,0
+JMM.US,D,20180313,000000,6.20547,6.22192,6.17048,6.22192,28029.964900438,0
+JMM.US,D,20180314,000000,6.20635,6.20635,6.18734,6.18734,1246.2723812498,0
+JMM.US,D,20180315,000000,6.17886,6.19619,6.16172,6.19619,11455.96306152,0
+JMM.US,D,20180316,000000,6.21729,6.25582,6.21729,6.25582,2709.7290374078,0
+JMM.US,D,20180319,000000,6.17048,6.20448,6.17048,6.20448,5352.4760087225,0
+JMM.US,D,20180320,000000,6.19926,6.20448,6.15334,6.17038,17161.617236917,0
+JMM.US,D,20180321,000000,6.1961,6.1961,6.18734,6.18734,632.27010872851,0
+JMM.US,D,20180322,000000,6.17038,6.19542,6.05924,6.15334,48560.983037802,0
+JMM.US,D,20180323,000000,6.15324,6.15324,6.14477,6.14477,607.91299378551,0
+JMM.US,D,20180326,000000,6.11905,6.16172,6.11018,6.16172,9218.1531261333,0
+JMM.US,D,20180327,000000,6.15324,6.15334,6.08506,6.11905,10870.3774231,0
+JMM.US,D,20180328,000000,6.14467,6.14467,5.64086,6.12791,26550.270167651,0
+JMM.US,D,20180329,000000,6.10229,6.18734,6.10229,6.16172,67404.256085573,0
+JMM.US,D,20180402,000000,6.17886,6.17886,6.13599,6.17886,24868.614356795,0
+JMM.US,D,20180403,000000,6.17038,6.17038,6.16162,6.17038,9947.8516946337,0
+JMM.US,D,20180404,000000,6.09354,6.16172,6.09354,6.15324,49450.017733221,0
+JMM.US,D,20180405,000000,6.15334,6.17029,6.14477,6.14477,12237.420499275,0
+JMM.US,D,20180406,000000,6.17029,6.17876,6.13324,6.14477,18853.421845666,0
+JMM.US,D,20180409,000000,6.14477,6.17029,6.14477,6.17029,346.07400814835,0
+JMM.US,D,20180410,000000,6.17038,6.18724,6.16172,6.17462,13996.207174118,0
+JMM.US,D,20180411,000000,6.17886,6.19619,6.17817,6.19562,7495.9021237058,0
+JMM.US,D,20180412,000000,6.19619,6.19619,6.16162,6.1961,6739.8166806837,0
+JMM.US,D,20180413,000000,6.17876,6.19619,6.17275,6.17876,7710.0417592463,0
+JMM.US,D,20180416,000000,6.12781,6.17876,6.12781,6.14457,15838.21399168,0
+JMM.US,D,20180417,000000,6.14457,6.17029,6.14457,6.1695,5684.3416998208,0
+JMM.US,D,20180418,000000,6.15314,6.17876,6.14457,6.15314,5507.7526164841,0
+JMM.US,D,20180419,000000,6.15314,6.15314,6.10604,6.10988,24388.576216461,0
+JMM.US,D,20180420,000000,6.10988,6.10988,6.06702,6.07599,22879.449969784,0
+JMM.US,D,20180423,000000,6.07599,6.07599,6.04121,6.04121,17601.060185681,0
+JMM.US,D,20180424,000000,6.04583,6.05382,6.03648,6.05017,132286.53589476,0
+JMM.US,D,20180425,000000,5.98997,6.05875,5.98997,6.05875,11939.045841223,0
+JMM.US,D,20180426,000000,6.03323,6.09304,6.03323,6.09304,26903.448334325,0
+JMM.US,D,20180427,000000,6.07895,6.10978,6.07895,6.102,14407.23348878,0
+JMM.US,D,20180430,000000,6.07599,6.102,6.07599,6.102,27346.950802244,0
+JMM.US,D,20180501,000000,6.12781,6.12781,6.102,6.10988,25374.024491862,0
+JMM.US,D,20180502,000000,6.12781,6.12781,6.10633,6.12781,26191.002722242,0
+JMM.US,D,20180503,000000,6.102,6.12841,6.102,6.12781,88495.487866626,0
+JMM.US,D,20180504,000000,6.12781,6.1356,6.12781,6.12841,8643.7311653943,0
+JMM.US,D,20180507,000000,6.1357,6.15314,6.12781,6.1357,12128.828361821,0
+JMM.US,D,20180508,000000,6.14447,6.17876,6.12781,6.15462,30954.848453175,0
+JMM.US,D,20180509,000000,6.16152,6.17886,6.15738,6.17876,16703.906451946,0
+JMM.US,D,20180510,000000,6.18153,6.21305,6.17029,6.18881,11991.819590267,0
+JMM.US,D,20180511,000000,6.15314,6.20448,6.15314,6.19619,10881.541100782,0
+JMM.US,D,20180514,000000,6.16132,6.20881,6.16132,6.17866,19351.727822207,0
+JMM.US,D,20180515,000000,6.15294,6.1695,6.1096,6.1096,16440.037706731,0
+JMM.US,D,20180516,000000,6.0754,6.09037,6.07096,6.0754,27648.370099664,0
+JMM.US,D,20180517,000000,6.06654,6.08417,6.06654,6.0754,3822.0372864712,0
+JMM.US,D,20180518,000000,6.05826,6.08417,6.04958,6.06654,13975.909578331,0
+JMM.US,D,20180521,000000,6.04949,6.06654,6.04169,6.06654,47009.231839975,0
+JMM.US,D,20180522,000000,6.09254,6.09254,6.07639,6.07639,17975.550827929,0
+JMM.US,D,20180523,000000,6.0754,6.09087,6.06654,6.08417,6491.1711323075,0
+JMM.US,D,20180524,000000,6.09561,6.09561,6.08417,6.08417,4563.9144124432,0
+JMM.US,D,20180525,000000,6.15294,6.15294,6.10152,6.1096,8555.436623726,0
+JMM.US,D,20180529,000000,6.09344,6.11826,6.0754,6.11826,9487.0962702955,0
+JMM.US,D,20180530,000000,6.10969,6.12752,6.10152,6.12752,2537.1994732284,0
+JMM.US,D,20180531,000000,6.10811,6.11826,6.08417,6.11826,20899.419500877,0
+JMM.US,D,20180601,000000,6.14437,6.14437,6.09264,6.11826,18473.856804471,0
+JMM.US,D,20180604,000000,6.16063,6.16063,6.123,6.12861,12662.655130989,0
+JMM.US,D,20180605,000000,6.10152,6.13551,6.08791,6.10152,41957.160248883,0
+JMM.US,D,20180606,000000,6.11551,6.11551,6.10152,6.10162,13299.999638663,0
+JMM.US,D,20180607,000000,6.1096,6.11077,6.10152,6.10152,8485.4099182649,0
+JMM.US,D,20180608,000000,6.09481,6.19619,6.09481,6.11826,29052.963728044,0
+JMM.US,D,20180611,000000,6.1096,6.15294,6.1096,6.11826,61481.41763527,0
+JMM.US,D,20180612,000000,6.09254,6.1096,6.09254,6.10152,28772.856906199,0
+JMM.US,D,20180613,000000,6.12752,6.13058,6.09915,6.09915,15397.756163129,0
+JMM.US,D,20180614,000000,6.0753,6.11836,6.0753,6.10397,19831.765962543,0
+JMM.US,D,20180615,000000,6.10289,6.10289,6.10289,6.10289,710.41585250394,0
+JMM.US,D,20180618,000000,6.09244,6.10969,6.08426,6.10152,23391.964263376,0
+JMM.US,D,20180619,000000,6.09254,6.11836,6.08407,6.08407,14957.298334576,0
+JMM.US,D,20180620,000000,6.11826,6.11826,6.06634,6.0753,8411.3236936466,0
+JMM.US,D,20180621,000000,6.09254,6.10152,6.0753,6.09254,19824.661804017,0
+JMM.US,D,20180622,000000,6.0753,6.10152,6.0753,6.09254,6299.3588521314,0
+JMM.US,D,20180625,000000,6.08407,6.09254,6.0753,6.09254,3165.4100627997,0
+JMM.US,D,20180626,000000,6.12762,6.12762,6.06357,6.06899,5825.4099905323,0
+JMM.US,D,20180627,000000,6.10152,6.10152,6.05806,6.05806,8620.3889302406,0
+JMM.US,D,20180628,000000,6.0753,6.0753,6.06634,6.07293,14337.20678332,0
+JMM.US,D,20180629,000000,6.10152,6.10152,6.06003,6.06003,2717.8480757222,0
+JMM.US,D,20180702,000000,6.1356,6.1356,6.06634,6.0753,7260.4500125902,0
+JMM.US,D,20180703,000000,6.0886,6.09254,6.0752,6.09254,718.53489081827,0
+JMM.US,D,20180705,000000,6.04939,6.07245,6.04939,6.05806,20741.098253748,0
+JMM.US,D,20180706,000000,6.04939,6.0753,6.04939,6.0753,5721.8922520246,0
+JMM.US,D,20180709,000000,6.04939,6.0753,6.02338,6.04939,57115.404781738,0
+JMM.US,D,20180710,000000,6.0753,6.0753,6.03224,6.05806,16177.183841304,0
+JMM.US,D,20180711,000000,6.05806,6.05806,6.04042,6.05806,21142.990650307,0
+JMM.US,D,20180712,000000,6.03314,6.08417,6.03314,6.08417,7587.2413047421,0
+JMM.US,D,20180713,000000,6.08417,6.09678,6.06634,6.09274,15660.610028555,0
+JMM.US,D,20180716,000000,6.09364,6.10171,6.06634,6.08042,16134.558890154,0
+JMM.US,D,20180717,000000,6.0686,6.08683,6.0686,6.08536,4672.5065498974,0
+JMM.US,D,20180718,000000,6.10171,6.10171,6.07096,6.10171,36724.440055297,0
+JMM.US,D,20180720,000000,6.09411,6.10072,6.09411,6.10072,1061.5642595988,0
+JMM.US,D,20180723,000000,6.04032,6.08013,6.02318,6.04032,17297.611128681,0
+JMM.US,D,20180724,000000,5.99697,6.08407,5.99697,6.07333,21129.797213045,0
+JMM.US,D,20180725,000000,6.08407,6.08417,6.05816,6.07096,6068.9811399622,0
+JMM.US,D,20180726,000000,6.0819,6.0819,6.07688,6.07688,1291.9419717679,0
+JMM.US,D,20180727,000000,6.0754,6.08417,6.06634,6.08417,10067.60750977,0
+JMM.US,D,20180730,000000,6.0754,6.09274,6.0754,6.0882,2095.7267648866,0
+JMM.US,D,20180731,000000,6.09274,6.11866,6.08791,6.10988,6251.6595020347,0
+JMM.US,D,20180801,000000,6.11866,6.11866,6.09274,6.11866,6269.9273382419,0
+JMM.US,D,20180802,000000,6.10978,6.11866,6.10969,6.11866,2178.9469076085,0
+JMM.US,D,20180803,000000,6.11866,6.11866,6.09274,6.09274,10433.979113705,0
+JMM.US,D,20180806,000000,6.1088,6.10988,6.09274,6.10978,22459.289737018,0
+JMM.US,D,20180807,000000,6.09284,6.10349,6.09284,6.10171,4499.9769857178,0
+JMM.US,D,20180808,000000,6.09925,6.09925,6.09274,6.09274,1153.9183204242,0
+JMM.US,D,20180809,000000,6.09274,6.10171,6.08417,6.09274,19448.141402191,0
+JMM.US,D,20180810,000000,6.10072,6.10171,6.07096,6.07205,9218.1531261333,0
+JMM.US,D,20180813,000000,6.09175,6.10988,6.08801,6.09708,35867.881513134,0
+JMM.US,D,20180814,000000,6.10259,6.12714,6.10259,6.10496,2204.3189023408,0
+JMM.US,D,20180815,000000,6.09451,6.12791,6.08407,6.12791,21531.689609606,0
+JMM.US,D,20180817,000000,6.14516,6.14516,6.10181,6.14516,29029.62149289,0
+JMM.US,D,20180820,000000,6.14516,6.14526,6.12791,6.13846,11533.093925507,0
+JMM.US,D,20180821,000000,6.13363,6.14713,6.12497,6.12497,3394.7728951795,0
+JMM.US,D,20180822,000000,6.12694,6.17137,6.11876,6.17137,19453.215801137,0
+JMM.US,D,20180823,000000,6.14516,6.14516,6.13619,6.14437,4334.5515800633,0
+JMM.US,D,20180824,000000,6.14516,6.15384,6.12791,6.12791,7365.9975106766,0
+JMM.US,D,20180827,000000,6.14516,6.17127,6.11876,6.12791,22235.001303585,0
+JMM.US,D,20180828,000000,6.14773,6.15384,6.12871,6.12998,10174.169887646,0
+JMM.US,D,20180829,000000,6.12791,6.15491,6.12791,6.12791,25782.006167157,0
+JMM.US,D,20180830,000000,6.14516,6.15334,6.13886,6.13886,8560.5110226725,0
+JMM.US,D,20180831,000000,6.12791,6.15659,6.12791,6.14043,9955.970732948,0
+JMM.US,D,20180904,000000,6.12791,6.14506,6.08407,6.10171,32576.626356463,0
+JMM.US,D,20180905,000000,6.09274,6.12791,6.09274,6.12791,10016.863520305,0
+JMM.US,D,20180906,000000,6.16644,6.16644,6.11876,6.12791,4639.0155168507,0
+JMM.US,D,20180907,000000,6.12467,6.14526,6.10171,6.10171,20080.411510919,0
+JMM.US,D,20180910,000000,6.10171,6.15384,6.10171,6.15384,6587.5847122901,0
+JMM.US,D,20180911,000000,6.12871,6.16389,6.12871,6.13619,3904.2425494037,0
+JMM.US,D,20180912,000000,6.14821,6.15788,6.14566,6.14566,3926.5699047682,0
+JMM.US,D,20180913,000000,6.16231,6.18921,6.15384,6.16231,6606.8674282866,0
+JMM.US,D,20180914,000000,6.16329,6.17778,6.16231,6.16231,6586.5698325008,0
+JMM.US,D,20180917,000000,6.14989,6.16615,6.14989,6.15925,6257.7487807704,0
+JMM.US,D,20180918,000000,6.17137,6.17137,6.13718,6.15541,2283.4795259055,0
+JMM.US,D,20180919,000000,6.13629,6.16231,6.13629,6.16231,9125.7990653077,0
+JMM.US,D,20180920,000000,6.14496,6.1497,6.13619,6.13629,13385.249540964,0
+JMM.US,D,20180921,000000,6.15255,6.15255,6.13619,6.13619,6893.0635288668,0
+JMM.US,D,20180924,000000,6.1495,6.1495,6.13619,6.14506,10820.648313424,0
+JMM.US,D,20180925,000000,6.13619,6.15384,6.13619,6.14516,31059.381071472,0
+JMM.US,D,20180926,000000,6.14397,6.14693,6.13619,6.13619,7177.2298698683,0
+JMM.US,D,20180927,000000,6.16014,6.16014,6.16014,6.16014,509.46965422426,0
+JMM.US,D,20180928,000000,6.13629,6.15048,6.11866,6.15048,35490.346231518,0
+JMM.US,D,20181001,000000,6.16231,6.17985,6.13777,6.16231,10099.068783239,0
+JMM.US,D,20181002,000000,6.19187,6.21522,6.15384,6.17995,2986.7912198844,0
+JMM.US,D,20181003,000000,6.16231,6.17659,6.14516,6.16231,16186.317759408,0
+JMM.US,D,20181004,000000,6.14516,6.16339,6.13758,6.13758,15876.779423674,0
+JMM.US,D,20181005,000000,6.13619,6.25916,6.13619,6.13619,14646.745119053,0
+JMM.US,D,20181008,000000,6.13619,6.14516,6.12781,6.12781,15662.639788133,0
+JMM.US,D,20181009,000000,6.12781,6.12801,6.11876,6.12781,16607.492871964,0
+JMM.US,D,20181010,000000,6.12781,6.16231,6.12781,6.12791,4678.5958286331,0
+JMM.US,D,20181011,000000,6.12781,6.14427,6.11866,6.12781,19623.715605737,0
+JMM.US,D,20181012,000000,6.16172,6.16172,5.91636,6.10142,34217.686975746,0
+JMM.US,D,20181015,000000,6.06564,6.123,6.06564,6.123,6927.5694417026,0
+JMM.US,D,20181016,000000,6.12781,6.13846,6.12781,6.13619,17435.634780025,0
+JMM.US,D,20181017,000000,6.13619,6.14526,6.10556,6.12781,33819.854098345,0
+JMM.US,D,20181018,000000,6.12781,6.13137,6.12407,6.12781,4204.646967034,0
+JMM.US,D,20181019,000000,6.10142,6.11866,6.09955,6.09955,9670.7895121572,0
+JMM.US,D,20181022,000000,6.07471,6.12614,6.07471,6.12614,14296.611591748,0
+JMM.US,D,20181023,000000,6.10359,6.12781,6.10142,6.10969,16873.391376757,0
+JMM.US,D,20181024,000000,6.10142,6.12339,6.10142,6.10969,19099.022754674,0
+JMM.US,D,20181025,000000,6.10142,6.12781,6.07471,6.12781,25435.932159009,0
+JMM.US,D,20181026,000000,6.08358,6.12516,6.08358,6.09895,15810.81223737,0
+JMM.US,D,20181029,000000,6.06564,6.10142,6.06564,6.10142,14988.759608045,0
+JMM.US,D,20181030,000000,6.06564,6.10142,6.06564,6.10142,5101.8007007676,0
+JMM.US,D,20181031,000000,6.13512,6.15393,6.11866,6.11866,9331.8196625339,0
+JMM.US,D,20181101,000000,6.17167,6.17768,6.06564,6.06564,8583.8532578262,0
+JMM.US,D,20181102,000000,6.10969,6.15857,6.03107,6.03925,13404.53225696,0
+JMM.US,D,20181105,000000,6.10969,6.10969,6.0483,6.06624,848.43950384756,0
+JMM.US,D,20181106,000000,6.05372,6.11876,6.0483,6.06564,12721.518158767,0
+JMM.US,D,20181107,000000,6.03107,6.06771,6.02179,6.03107,26976.519679154,0
+JMM.US,D,20181108,000000,6.07008,6.10142,6.03925,6.10142,6562.2127175578,0
+JMM.US,D,20181109,000000,6.05737,6.12309,6.05737,6.06949,14861.899634382,0
+JMM.US,D,20181112,000000,6.0486,6.07471,6.03154,6.07471,4886.6461854378,0
+JMM.US,D,20181113,000000,6.0483,6.07471,6.03107,6.05737,55140.448711777,0
+JMM.US,D,20181114,000000,6.10132,6.10132,6.05717,6.09244,4474.6049909855,0
+JMM.US,D,20181115,000000,6.05007,6.09244,6.03925,6.0483,13991.13277517,0
+JMM.US,D,20181116,000000,6.03915,6.06958,6.03915,6.06564,7559.8395504312,0
+JMM.US,D,20181119,000000,6.06899,6.06899,6.03097,6.03097,7187.3786677613,0
+JMM.US,D,20181120,000000,6.00425,6.00574,5.99894,6.00425,7642.0448133638,0
+JMM.US,D,20181121,000000,6.00425,6.06466,6.00425,6.0281,4643.0750360079,0
+JMM.US,D,20181123,000000,6.05737,6.05737,6.01283,6.01283,820.0228697474,0
+JMM.US,D,20181126,000000,6.14566,6.14566,6.0483,6.06564,7823.7082956469,0
+JMM.US,D,20181127,000000,6.10998,6.10998,6.0216,6.0483,16877.450895915,0
+JMM.US,D,20181128,000000,6.03097,6.05737,6.03097,6.05264,11812.185867562,0
+JMM.US,D,20181129,000000,6.05737,6.14566,6.05737,6.05737,14249.92712144,0
+JMM.US,D,20181130,000000,6.07481,6.16241,6.0483,6.06564,7119.3817218787,0
+JMM.US,D,20181203,000000,6.12811,6.29159,6.0483,6.10998,61451.98612138,0
+JMM.US,D,20181204,000000,6.08367,6.18981,6.08367,6.17216,29472.109081021,0
+JMM.US,D,20181206,000000,6.06564,6.13531,6.06564,6.12811,13463.395284739,0
+JMM.US,D,20181207,000000,6.12791,6.14881,6.12791,6.12811,1667.4474938057,0
+JMM.US,D,20181210,000000,6.13185,6.13315,6.10998,6.11895,29684.218956983,0
+JMM.US,D,20181211,000000,6.09244,6.13659,6.09244,6.13659,20638.595395029,0
+JMM.US,D,20181212,000000,6.10998,6.11895,6.10998,6.10998,1583.2124712945,0
+JMM.US,D,20181213,000000,6.11422,6.14585,6.03057,6.06545,41595.863043895,0
+JMM.US,D,20181214,000000,6.06545,6.06545,5.92366,6.048,81871.367481922,0
+JMM.US,D,20181217,000000,5.9945,6.03057,5.9945,5.9945,6882.9147309739,0
+JMM.US,D,20181218,000000,5.98692,5.9945,5.9549,5.95952,35288.38515345,0
+JMM.US,D,20181219,000000,5.96711,5.97686,5.95952,5.97677,17517.840042959,0
+JMM.US,D,20181220,000000,5.93263,5.95952,5.8402,5.867,43829.613460126,0
+JMM.US,D,20181221,000000,5.85262,5.87045,5.85262,5.87045,16666.355899743,0
+JMM.US,D,20181224,000000,5.87045,6.02121,5.87045,5.95952,38595.87838675,0
+JMM.US,D,20181226,000000,5.94218,6.00377,5.94218,6.00377,21282.02918144,0
+JMM.US,D,20181227,000000,6.00377,6.12781,6.00377,6.00377,3597.7488530378,0
+JMM.US,D,20181228,000000,5.97815,6.16329,5.97815,6.16329,5904.570614097,0
+JMM.US,D,20181231,000000,6.16329,6.31355,6.00377,6.08358,14875.093071644,0
+JMM.US,D,20190102,000000,6.10162,6.26823,6.08082,6.09234,2801.0682184441,0
+JMM.US,D,20190104,000000,6.08358,6.14585,6.05707,6.13777,7566.9437089562,0
+JMM.US,D,20190107,000000,6.15117,6.16279,6.05707,6.0883,7280.7476083761,0
+JMM.US,D,20190108,000000,6.13669,6.36716,6.13235,6.13235,3036.5203295597,0
+JMM.US,D,20190109,000000,6.13669,6.19856,6.12821,6.19856,24156.168744713,0
+JMM.US,D,20190110,000000,6.15462,6.15471,6.14585,6.15462,16394.368116212,0
+JMM.US,D,20190111,000000,6.2434,6.2434,6.1424,6.14585,31460.258588243,0
+JMM.US,D,20190114,000000,6.11886,6.14585,6.11738,6.14585,85018.509708514,0
+JMM.US,D,20190115,000000,6.15649,6.16773,6.10978,6.16773,14408.24836857,0
+JMM.US,D,20190116,000000,6.13156,6.17245,6.11886,6.17245,14996.878646359,0
+JMM.US,D,20190117,000000,6.12821,6.18113,6.12821,6.16822,3651.5374818703,0
+JMM.US,D,20190118,000000,6.20724,6.20724,6.18527,6.18527,1631.9267011805,0
+JMM.US,D,20190122,000000,6.08329,6.15334,6.07432,6.14585,4798.3516437695,0
+JMM.US,D,20190123,000000,6.11886,6.16339,6.11886,6.16339,7120.396601668,0
+JMM.US,D,20190124,000000,6.12811,6.17245,6.12811,6.15827,15886.928221566,0
+JMM.US,D,20190125,000000,6.17245,6.17245,6.17245,6.17245,584.57075863181,0
+JMM.US,D,20190128,000000,6.18113,6.18113,6.18113,6.18113,986.46315519118,0
+JMM.US,D,20190129,000000,6.19886,6.19886,6.18113,6.18113,1813.5901834637,0
+JMM.US,D,20190130,000000,6.16339,6.20793,6.16339,6.20793,6519.5877664076,0
+JMM.US,D,20190131,000000,6.19442,6.20832,6.17245,6.17245,6173.5137582592,0
+JMM.US,D,20190201,000000,6.22606,6.24665,6.19946,6.19946,8174.8567027418,0
+JMM.US,D,20190204,000000,6.338,6.338,6.19038,6.19038,15564.196448572,0
+JMM.US,D,20190205,000000,6.22606,6.25325,6.19946,6.23502,17659.923213459,0
+JMM.US,D,20190206,000000,6.2438,6.25128,6.2438,6.2503,1350.8049995467,0
+JMM.US,D,20190207,000000,6.26153,6.28832,6.25247,6.26153,19262.41840075,0
+JMM.US,D,20190208,000000,6.28409,6.28409,6.26153,6.26153,3479.0079176907,0
+JMM.US,D,20190211,000000,6.23502,6.2775,6.23502,6.26153,9953.9409733695,0
+JMM.US,D,20190212,000000,6.23502,6.28832,6.23502,6.27079,7933.3153128904,0
+JMM.US,D,20190213,000000,6.26617,6.30853,6.25719,6.30637,21785.409556928,0
+JMM.US,D,20190214,000000,6.31523,6.31523,6.2974,6.30094,2216.4974598122,0
+JMM.US,D,20190215,000000,6.2973,6.2973,6.24704,6.24704,7944.4789905726,0
+JMM.US,D,20190219,000000,6.2435,6.38371,6.2435,6.2435,13356.832906864,0
+JMM.US,D,20190221,000000,6.2435,6.27927,6.2435,6.27523,9674.8490313144,0
+JMM.US,D,20190222,000000,6.28912,6.28912,6.26597,6.27059,15896.06213967,0
+JMM.US,D,20190225,000000,6.25227,6.25227,6.25227,6.25227,22336.489282514,0
+JMM.US,D,20190226,000000,6.27049,6.27927,6.2634,6.27473,27686.935531658,0
+JMM.US,D,20190227,000000,6.26143,6.28823,6.26143,6.28823,12545.94395522,0
+JMM.US,D,20190228,000000,6.26143,6.29838,6.26143,6.2973,5023.6549569921,0
+JMM.US,D,20190301,000000,6.33316,6.33316,6.2973,6.31523,3589.6298147234,0
+JMM.US,D,20190304,000000,6.31523,6.33316,6.31504,6.32991,30300.250989082,0
+JMM.US,D,20190305,000000,6.3242,6.33316,6.30173,6.30173,11527.004646771,0
+JMM.US,D,20190306,000000,6.30637,6.34194,6.30637,6.31523,3142.067827646,0
+JMM.US,D,20190308,000000,6.31247,6.31247,6.31247,6.31247,1118.3975277991,0
+JMM.US,D,20190311,000000,6.33316,6.33316,6.3242,6.33316,24073.96348178,0
+JMM.US,D,20190312,000000,6.33316,6.33316,6.31523,6.31523,12158.259875711,0
+JMM.US,D,20190313,000000,6.33316,6.36016,6.30637,6.36016,14998.908405937,0
+JMM.US,D,20190314,000000,6.34184,6.36903,6.2971,6.2971,13494.856558208,0
+JMM.US,D,20190315,000000,6.2971,6.36016,6.2971,6.2971,6992.5217482173,0
+JMM.US,D,20190318,000000,6.35089,6.35089,6.2972,6.2972,1020.9690680271,0
+JMM.US,D,20190319,000000,6.31514,6.31514,6.28794,6.28794,14524.959544338,0
+JMM.US,D,20190320,000000,6.32331,6.32695,6.28794,6.28794,26074.291546473,0
+JMM.US,D,20190321,000000,6.28794,6.31031,6.2702,6.27887,44744.020150276,0
+JMM.US,D,20190322,000000,6.27887,6.297,6.26094,6.26823,23188.988305518,0
+JMM.US,D,20190325,000000,6.28794,6.28794,6.26094,6.28794,580.51123947465,0
+JMM.US,D,20190326,000000,6.30607,6.31976,6.2702,6.30607,30478.869831997,0
+JMM.US,D,20190327,000000,6.36007,6.36007,6.2972,6.32262,40710.887867633,0
+JMM.US,D,20190328,000000,6.31779,6.35089,6.31779,6.35089,39589.445700466,0
+JMM.US,D,20190329,000000,6.34184,6.36558,6.34184,6.36243,20842.586232677,0
+JMM.US,D,20190401,000000,6.38676,6.38676,6.35199,6.3779,19361.876620101,0
+JMM.US,D,20190402,000000,6.36913,6.4311,6.36213,6.36913,5374.8033640869,0
+JMM.US,D,20190403,000000,6.34184,6.39613,6.34184,6.39613,33601.654943648,0
+JMM.US,D,20190404,000000,6.39613,6.39613,6.38706,6.38706,562.2434032674,0
+JMM.US,D,20190405,000000,6.41062,6.41062,6.38676,6.38795,2576.7797850107,0
+JMM.US,D,20190408,000000,6.42292,6.42401,6.36016,6.36016,36764.020367079,0
+JMM.US,D,20190409,000000,6.38676,6.38676,6.30617,6.30617,37706.84369133,0
+JMM.US,D,20190410,000000,6.36016,6.36016,6.31514,6.31514,4704.9827031547,0
+JMM.US,D,20190411,000000,6.31514,6.36007,6.28794,6.28794,56421.227005862,0
+JMM.US,D,20190412,000000,6.32538,6.39653,6.31514,6.38716,50384.722019158,0
+JMM.US,D,20190415,000000,6.37395,6.37829,6.36953,6.37829,3739.8320235385,0
+JMM.US,D,20190416,000000,6.35957,6.35957,6.3242,6.33326,35813.078004513,0
+JMM.US,D,20190417,000000,6.34204,6.37405,6.30627,6.30627,12777.336547178,0
+JMM.US,D,20190418,000000,6.32715,6.36962,6.30627,6.36962,49521.059318472,0
+JMM.US,D,20190422,000000,6.3242,6.36953,6.30627,6.31514,47019.380637868,0
+JMM.US,D,20190423,000000,6.33326,6.33326,6.31514,6.31514,25814.482320415,0
+JMM.US,D,20190424,000000,6.33286,6.36953,6.31946,6.3242,22821.601821795,0
+JMM.US,D,20190425,000000,6.36036,6.36953,6.3379,6.34853,10393.383922133,0
+JMM.US,D,20190426,000000,6.35947,6.36953,6.35947,6.36953,2623.4642553181,0
+JMM.US,D,20190429,000000,6.36509,6.37829,6.35119,6.36953,9396.7719690486,0
+JMM.US,D,20190430,000000,6.37385,6.40558,6.36953,6.3974,34738.320307654,0
+JMM.US,D,20190501,000000,6.43258,6.43258,6.37474,6.42352,16169.06480299,0
+JMM.US,D,20190502,000000,6.38805,6.47761,6.38805,6.44185,9047.6533215323,0
+JMM.US,D,20190503,000000,6.41446,6.46254,6.41446,6.43258,36627.011595524,0
+JMM.US,D,20190506,000000,6.43751,6.43751,6.40558,6.41446,43008.575710589,0
+JMM.US,D,20190507,000000,6.40558,6.42913,6.38716,6.40558,5282.4493032615,0
+JMM.US,D,20190508,000000,6.40992,6.43258,6.40992,6.43258,25229.911561783,0
+JMM.US,D,20190509,000000,6.42352,6.44609,6.42352,6.44185,21704.219173784,0
+JMM.US,D,20190510,000000,6.42806,6.45062,6.42499,6.45062,9695.1466271002,0
+JMM.US,D,20190513,000000,6.41307,6.45062,6.41101,6.43258,16032.056031436,0
+JMM.US,D,20190514,000000,6.43258,6.44185,6.43258,6.44185,1712.1022045345,0
+JMM.US,D,20190515,000000,6.45072,6.45968,6.44185,6.45968,8852.7964019884,0
+JMM.US,D,20190516,000000,6.44422,6.48284,6.44422,6.46894,21419.037952994,0
+JMM.US,D,20190517,000000,6.48698,6.52323,6.46894,6.47791,15935.642451452,0
+JMM.US,D,20190520,000000,6.47791,6.81352,6.47791,6.5052,36004.890284689,0
+JMM.US,D,20190521,000000,6.48698,6.56876,6.46894,6.55023,24989.385051721,0
+JMM.US,D,20190522,000000,6.51417,6.54166,6.51417,6.53378,10399.473200869,0
+JMM.US,D,20190523,000000,6.48707,6.5523,6.48707,6.5118,7631.8960154709,0
+JMM.US,D,20190524,000000,6.47791,6.56876,6.47791,6.56876,2196.1998640264,0
+JMM.US,D,20190528,000000,6.56876,6.56876,6.512,6.5324,14158.587940404,0
+JMM.US,D,20190529,000000,6.48698,6.5324,6.48698,6.5324,12884.913804843,0
+JMM.US,D,20190530,000000,6.56876,6.56876,6.51348,6.54669,995.59707329481,0
+JMM.US,D,20190531,000000,6.52323,6.52323,6.52264,6.52264,6721.5488444766,0
+JMM.US,D,20190603,000000,6.5597,6.56876,6.54974,6.55791,6448.5461811572,0
+JMM.US,D,20190604,000000,6.51811,6.55023,6.51811,6.55023,3717.5046681742,0
+JMM.US,D,20190605,000000,6.53644,6.5869,6.51289,6.5869,12002.983267949,0
+JMM.US,D,20190606,000000,6.56482,6.57782,6.53289,6.57782,2123.1285191975,0
+JMM.US,D,20190607,000000,6.57782,6.60492,6.56876,6.59575,7054.4294153641,0
+JMM.US,D,20190610,000000,6.5324,6.57782,6.5324,6.56876,13778.00801942,0
+JMM.US,D,20190611,000000,6.59478,6.59575,6.56876,6.56876,3825.0819258391,0
+JMM.US,D,20190612,000000,6.5994,6.5994,6.58019,6.58019,843.36510490111,0
+JMM.US,D,20190613,000000,6.56866,6.91491,6.5596,6.74169,51502.104667168,0
+JMM.US,D,20190614,000000,6.77824,6.80554,6.71213,6.76898,53154.328964134,0
+JMM.US,D,20190617,000000,6.68788,6.76898,6.667,6.74169,24454.543402764,0
+JMM.US,D,20190618,000000,6.70533,6.70857,6.6472,6.6871,9246.5697602334,0
+JMM.US,D,20190619,000000,6.65528,6.6598,6.64138,6.6598,11853.795938923,0
+JMM.US,D,20190620,000000,6.65054,6.65351,6.48668,6.64138,13567.927903036,0
+JMM.US,D,20190621,000000,6.49574,6.64099,6.49574,6.61851,17986.714505611,0
+JMM.US,D,20190624,000000,6.6195,6.66897,6.6195,6.66897,14431.590603723,0
+JMM.US,D,20190625,000000,6.65311,6.68257,6.49574,6.65054,30910.193742447,0
+JMM.US,D,20190626,000000,6.62424,6.65054,6.62424,6.65054,2809.1872567584,0
+JMM.US,D,20190627,000000,6.62778,6.74169,6.60049,6.60512,35631.41452223,0
+JMM.US,D,20190628,000000,6.62896,6.67813,6.62896,6.67813,462.78518391685,0
+JMM.US,D,20190701,000000,6.73262,6.73262,6.65144,6.70533,6665.7304560655,0
+JMM.US,D,20190702,000000,6.69576,6.73262,6.63241,6.71448,48491.97121213,0
+JMM.US,D,20190703,000000,6.6871,6.73262,6.66907,6.73262,3213.1094128963,0
+JMM.US,D,20190705,000000,6.56866,6.74169,6.56866,6.6871,24422.067249507,0
+JMM.US,D,20190708,000000,6.6871,6.69596,6.56866,6.5869,7289.8815264796,0
+JMM.US,D,20190709,000000,6.65862,6.72346,6.58757,6.63241,12130.8581214,0
+JMM.US,D,20190710,000000,6.61576,6.67626,6.61576,6.65054,791.60623564725,0
+JMM.US,D,20190711,000000,6.67636,6.69596,6.63241,6.6598,26931.864968425,0
+JMM.US,D,20190712,000000,6.74474,6.74474,6.68719,6.70553,5015.5359186778,0
+JMM.US,D,20190715,000000,6.7269,6.73469,6.71468,6.73292,4294.9712682809,0
+JMM.US,D,20190716,000000,6.70553,6.71468,6.6799,6.70553,8830.4690466239,0
+JMM.US,D,20190717,000000,6.71912,6.7604,6.71468,6.75115,13988.088135803,0
+JMM.US,D,20190718,000000,6.73292,6.7604,6.70553,6.71912,29612.162491943,0
+JMM.US,D,20190719,000000,6.87668,6.87668,6.73292,6.73292,63904.950572097,0
+JMM.US,D,20190722,000000,6.7412,6.74554,6.70553,6.73292,24037.427809366,0
+JMM.US,D,20190723,000000,6.69616,6.85165,6.68631,6.7604,13931.254867603,0
+JMM.US,D,20190724,000000,6.79686,6.81973,6.7604,6.76937,7505.0360418094,0
+JMM.US,D,20190725,000000,6.83096,6.89657,6.76937,6.80623,9160.3049781436,0
+JMM.US,D,20190726,000000,6.81529,6.86091,6.81519,6.82425,9119.709786572,0
+JMM.US,D,20190729,000000,6.7878,6.79125,6.73292,6.76937,6829.1261021414,0
+JMM.US,D,20190730,000000,6.76652,6.81519,6.73292,6.73292,10373.086326348,0
+JMM.US,D,20190731,000000,6.73292,6.774,6.72366,6.76937,3362.2967419222,0
+JMM.US,D,20190801,000000,6.79686,6.80524,6.75115,6.7604,12287.149608951,0
+JMM.US,D,20190802,000000,6.75115,6.81519,6.75115,6.81519,2351.476471788,0
+JMM.US,D,20190805,000000,6.86337,6.86337,6.77884,6.77884,12789.515104649,0
+JMM.US,D,20190807,000000,6.81115,6.84131,6.7878,6.80623,7565.9288291669,0
+JMM.US,D,20190808,000000,6.8216,6.88652,6.7878,6.84455,4649.1643147436,0
+JMM.US,D,20190809,000000,6.74404,6.74591,6.72366,6.73292,3806.8140896319,0
+JMM.US,D,20190812,000000,6.78051,6.82712,6.75115,6.7604,7903.883799001,0
+JMM.US,D,20190813,000000,6.81519,6.85195,6.81519,6.85195,2028.7446987933,0
+JMM.US,D,20190814,000000,6.79666,6.83303,6.77844,6.77844,1890.7210474498,0
+JMM.US,D,20190815,000000,6.84564,6.84564,6.73242,6.75597,6826.0814627736,0
+JMM.US,D,20190816,000000,6.73242,6.76908,6.72316,6.75075,2862.9758855909,0
+JMM.US,D,20190819,000000,6.7876,6.79372,6.75075,6.75075,5175.8869253858,0
+JMM.US,D,20190820,000000,6.84998,6.84998,6.84998,6.84998,1744.5783577918,0
+JMM.US,D,20190821,000000,6.81017,6.81017,6.75075,6.75075,2860.9461260122,0
+JMM.US,D,20190822,000000,6.75075,6.78071,6.65902,6.70503,8032.7735322409,0
+JMM.US,D,20190823,000000,6.64965,6.66985,6.53959,6.55497,35819.167283248,0
+JMM.US,D,20190826,000000,6.62207,6.62207,6.45683,6.47545,188270.34971145,0
+JMM.US,D,20190827,000000,6.53034,6.60797,6.53034,6.53034,19796.245169917,0
+JMM.US,D,20190828,000000,6.50993,6.55791,6.49357,6.55791,14100.739792414,0
+JMM.US,D,20190829,000000,6.53959,6.64965,6.53959,6.64965,61569.712176938,0
+JMM.US,D,20190830,000000,6.63143,6.67744,6.58353,6.67744,5724.9368913925,0
+JMM.US,D,20190903,000000,6.64965,6.67744,6.61931,6.65902,11471.18625836,0
+JMM.US,D,20190904,000000,6.62621,6.65902,6.53043,6.65902,4464.4561930927,0
+JMM.US,D,20190905,000000,6.65902,6.76011,6.65902,6.75332,33826.958256871,0
+JMM.US,D,20190906,000000,6.75833,6.76908,6.71488,6.76011,6244.5553435096,0
+JMM.US,D,20190909,000000,6.75075,6.7876,6.75075,6.7876,5221.556515904,0
+JMM.US,D,20190910,000000,6.79666,6.79666,6.69557,6.79666,14296.611591748,0
+JMM.US,D,20190911,000000,6.77844,6.87008,6.77844,6.87008,6371.415317171,0
+JMM.US,D,20190912,000000,6.8015,6.80574,6.707,6.80574,6598.7483899722,0
+JMM.US,D,20190913,000000,6.84258,6.84258,6.77952,6.84258,744.92176533984,0
+JMM.US,D,20190916,000000,6.70967,6.76868,6.62108,6.69488,31585.088802325,0
+JMM.US,D,20190917,000000,6.67666,6.71902,6.6673,6.67182,4146.7988190444,0
+JMM.US,D,20190918,000000,6.6396,6.6673,6.60276,6.6673,14910.613864268,0
+JMM.US,D,20190919,000000,6.7412,6.7412,6.6396,6.65812,14869.003792908,0
+JMM.US,D,20190920,000000,6.6673,6.68571,6.6663,6.67182,14486.394112345,0
+JMM.US,D,20190923,000000,6.71538,6.73755,6.71351,6.72257,3402.8919334939,0
+JMM.US,D,20190924,000000,6.67666,6.69764,6.67666,6.69488,9171.4686558259,0
+JMM.US,D,20190925,000000,6.6998,6.73972,6.6998,6.73972,325.77641236252,0
+JMM.US,D,20190926,000000,6.81479,6.82396,6.73183,6.73183,11764.486517465,0
+JMM.US,D,20190927,000000,6.76868,6.77804,6.73183,6.73183,3753.0254607994,0
+JMM.US,D,20190930,000000,6.70434,6.82396,6.70434,6.77804,7078.7865303071,0
+JMM.US,D,20191001,000000,6.76868,6.79637,6.76868,6.79637,3967.1650963399,0
+JMM.US,D,20191002,000000,6.81479,6.87008,6.73183,6.741,4095.0399497906,0
+JMM.US,D,20191003,000000,6.75174,6.75174,6.69488,6.69488,7555.780031274,0
+JMM.US,D,20191004,000000,6.7203,6.7203,6.6396,6.6396,7716.131037982,0
+JMM.US,D,20191007,000000,6.79588,6.79588,6.64877,6.65812,10176.199647225,0
+JMM.US,D,20191008,000000,6.64877,6.72444,6.64877,6.6673,3645.4482031345,0
+JMM.US,D,20191009,000000,6.70434,6.75962,6.6673,6.67666,11419.427389106,0
+JMM.US,D,20191010,000000,6.67666,6.75962,6.67666,6.69488,19824.661804017,0
+JMM.US,D,20191011,000000,6.7412,6.76898,6.71361,6.71361,7989.1337013014,0
+JMM.US,D,20191014,000000,6.75055,6.76888,6.67656,6.67656,5975.6121993474,0
+JMM.US,D,20191015,000000,6.71361,6.75992,6.68571,6.68571,7213.7655422828,0
+JMM.US,D,20191016,000000,6.67656,6.7412,6.67656,6.67656,14660.953436102,0
+JMM.US,D,20191017,000000,6.71361,6.71361,6.62088,6.63941,16752.620681833,0
+JMM.US,D,20191018,000000,6.67656,6.69409,6.62088,6.65793,10345.684572035,0
+JMM.US,D,20191021,000000,6.65438,6.65438,6.65438,6.65438,865.69246026551,0
+JMM.US,D,20191022,000000,6.66207,6.69025,6.66207,6.69025,515.55893296001,0
+JMM.US,D,20191023,000000,6.66177,6.67921,6.63941,6.64857,10909.957734882,0
+JMM.US,D,20191024,000000,6.63941,6.66139,6.63024,6.63024,7036.1615791568,0
+JMM.US,D,20191025,000000,6.63034,6.65331,6.63034,6.64857,8777.6952975808,0
+JMM.US,D,20191029,000000,6.65064,6.69488,6.63941,6.63941,7549.6907525383,0
+JMM.US,D,20191030,000000,6.67656,6.67656,6.60236,6.65793,4239.15287987,0
+JMM.US,D,20191031,000000,6.69488,6.72267,6.64778,6.69488,25479.571989949,0
+JMM.US,D,20191101,000000,6.7412,6.89864,6.70434,6.72267,177312.69262646,0
+JMM.US,D,20191104,000000,6.68571,6.72129,6.68571,6.69488,5748.2791265462,0
+JMM.US,D,20191105,000000,6.7876,6.80623,6.71361,6.73202,16242.136147819,0
+JMM.US,D,20191106,000000,6.70907,6.75055,6.70907,6.75055,14378.81685468,0
+JMM.US,D,20191107,000000,6.80623,6.84318,6.73202,6.80623,24013.070694423,0
+JMM.US,D,20191108,000000,6.76504,6.83391,6.73735,6.82455,24512.391550755,0
+JMM.US,D,20191111,000000,6.8616,6.8616,6.82819,6.82819,6067.966260173,0
+JMM.US,D,20191112,000000,6.79716,6.8616,6.77844,6.7812,29031.651252468,0
+JMM.US,D,20191113,000000,6.75992,6.84318,6.75992,6.81766,131162.04908822,0
+JMM.US,D,20191114,000000,6.84367,6.84367,6.80613,6.81095,6968.1646332743,0
+JMM.US,D,20191115,000000,6.7875,6.7875,6.77824,6.77824,1923.1972007071,0
+JMM.US,D,20191118,000000,6.75035,6.75035,6.7066,6.72227,13752.636024688,0
+JMM.US,D,20191119,000000,6.70385,6.77814,6.70385,6.73164,3083.2047998671,0
+JMM.US,D,20191120,000000,6.7409,6.90831,6.7409,6.75962,49688.514483704,0
+JMM.US,D,20191121,000000,6.7875,6.89293,6.78149,6.89293,9010.1027693285,0
+JMM.US,D,20191122,000000,6.84328,6.84328,6.75529,6.79903,2267.2414492768,0
+JMM.US,D,20191125,000000,6.76878,6.79105,6.75035,6.77824,15589.568443305,0
+JMM.US,D,20191126,000000,6.7409,6.7875,6.7409,6.7875,11637.626543804,0
+JMM.US,D,20191127,000000,6.80613,6.84328,6.78928,6.8351,16906.882409804,0
+JMM.US,D,20191129,000000,6.81529,6.85263,6.81529,6.85263,3089.2940786028,0
+JMM.US,D,20191202,000000,6.85263,6.85263,6.75962,6.7875,18946.790786281,0
+JMM.US,D,20191203,000000,6.85263,6.88979,6.8014,6.85263,10272.613227207,0
+JMM.US,D,20191204,000000,6.84328,6.98279,6.82455,6.88979,4562.8995326538,0
+JMM.US,D,20191205,000000,6.98269,6.98279,6.93619,6.93619,542.96068727087,0
+JMM.US,D,20191206,000000,6.93619,6.96398,6.8618,6.88979,10132.559816285,0
+JMM.US,D,20191209,000000,6.85816,6.96398,6.83401,6.83401,9992.5064053625,0
+JMM.US,D,20191210,000000,6.91757,6.91757,6.84485,6.86042,6500.3050504111,0
+JMM.US,D,20191211,000000,6.79676,6.84328,6.79676,6.84328,3575.4214976733,0
+JMM.US,D,20191212,000000,6.80594,6.8619,6.80594,6.8619,2978.6721815701,0
+JMM.US,D,20191213,000000,6.80484,6.88268,6.78731,6.86751,8316.9398732425,0
+JMM.US,D,20191216,000000,6.89924,6.89924,6.7406,6.79647,13242.151490673,0
+JMM.US,D,20191217,000000,6.83401,6.86249,6.79174,6.83401,14455.947718666,0
+JMM.US,D,20191218,000000,6.80594,6.85726,6.79656,6.80594,22678.503771504,0
+JMM.US,D,20191219,000000,6.9086,6.9086,6.78731,6.89924,3578.4661370413,0
+JMM.US,D,20191220,000000,6.85726,6.89884,6.85726,6.88998,5652.8804263527,0
+JMM.US,D,20191223,000000,6.85263,6.89924,6.84328,6.89924,2300.7324823234,0
+JMM.US,D,20191224,000000,6.85293,6.9086,6.85293,6.9086,16602.418473017,0
+JMM.US,D,20191226,000000,6.88081,6.97403,6.86307,6.89924,11099.74025548,0
+JMM.US,D,20191227,000000,6.95688,7.03915,6.78731,6.9553,13348.713868549,0
+JMM.US,D,20191230,000000,6.89924,6.95974,6.88998,6.89924,16930.224644958,0
+JMM.US,D,20191231,000000,6.83401,6.9086,6.81519,6.9086,19591.23945248,0
+JMM.US,D,20200102,000000,6.96418,6.98418,6.88081,6.89924,21064.844906531,0
+JMM.US,D,20200103,000000,6.89924,7.05651,6.89924,6.94122,5859.9159033682,0
+JMM.US,D,20200106,000000,7.00201,7.00201,6.94595,6.94595,14735.039660721,0
+JMM.US,D,20200107,000000,6.92761,6.9553,6.91786,6.91786,4820.6789991338,0
+JMM.US,D,20200108,000000,6.88998,6.96368,6.84692,6.88998,13427.874492115,0
+JMM.US,D,20200109,000000,6.98339,7.04882,6.9357,6.93658,21880.808257121,0
+JMM.US,D,20200110,000000,6.93481,7.01127,6.87441,6.96655,6710.3851667943,0
+JMM.US,D,20200113,000000,6.92733,6.93658,6.91786,6.92733,2221.5718587587,0
+JMM.US,D,20200114,000000,6.89914,6.97433,6.89914,6.96458,17670.072011352,0
+JMM.US,D,20200115,000000,6.97423,6.97423,6.92733,6.92733,89784.385199026,0
+JMM.US,D,20200116,000000,6.95383,6.9554,6.95383,6.9554,1260.4806982998,0
+JMM.US,D,20200117,000000,6.92733,6.99284,6.92733,6.93658,11655.894380011,0
+JMM.US,D,20200121,000000,6.93658,6.9554,6.92733,6.95087,2459.0537294529,0
+JMM.US,D,20200122,000000,6.91786,7.00231,6.91786,6.93658,12945.8065922,0
+JMM.US,D,20200123,000000,6.97423,7.05384,6.94545,6.99758,12344.99775694,0
+JMM.US,D,20200124,000000,7.03029,7.06783,6.97423,7.05294,12137.962279924,0
+JMM.US,D,20200127,000000,6.99284,7.06783,6.99284,7.03029,5441.7854301801,0
+JMM.US,D,20200128,000000,7.01157,7.05848,6.9555,6.9555,15296.2681842,0
+JMM.US,D,20200129,000000,6.9554,6.9554,6.92259,6.92733,30120.617266379,0
+JMM.US,D,20200130,000000,6.94605,7.00231,6.91786,6.94131,7547.6609929597,0
+JMM.US,D,20200131,000000,6.94605,6.9554,6.89914,6.89914,12691.071765088,0
+JMM.US,D,20200203,000000,6.93658,6.96486,6.93658,6.94605,9459.6945159846,0
+JMM.US,D,20200204,000000,6.96458,6.96645,6.88348,6.88979,32626.355466138,0
+JMM.US,D,20200205,000000,6.97423,6.98359,6.91786,6.95087,7397.4587841445,0
+JMM.US,D,20200206,000000,6.97324,6.97324,6.8616,6.8616,29886.180035051,0
+JMM.US,D,20200207,000000,6.9085,6.99284,6.88979,6.93658,196696.89660192,0
+JMM.US,D,20200210,000000,6.9551,6.9551,6.94161,6.94161,2931.9877112627,0
+JMM.US,D,20200211,000000,6.94319,6.95787,6.93541,6.93757,6969.1795130636,0
+JMM.US,D,20200212,000000,6.93619,6.9554,6.9085,6.93008,11468.141618992,0
+JMM.US,D,20200213,000000,6.93984,6.94615,6.93658,6.93925,37128.362211434,0
+JMM.US,D,20200214,000000,7.02151,7.02151,6.92752,6.92752,17294.566489314,0
+JMM.US,D,20200218,000000,6.93658,6.9555,6.93658,6.9555,4295.9861480703,0
+JMM.US,D,20200219,000000,6.94615,7.00468,6.94615,6.97905,4861.2741907055,0
+JMM.US,D,20200220,000000,6.99304,6.99304,6.98379,6.98379,1065.6237787559,0
+JMM.US,D,20200221,000000,7.01196,7.06843,7.01196,7.06843,29209.255215594,0
+JMM.US,D,20200224,000000,7.02151,7.04015,7.00044,7.04015,18845.302807352,0
+JMM.US,D,20200225,000000,7.02378,7.02378,6.9558,6.98379,12916.375078311,0
+JMM.US,D,20200226,000000,6.99304,6.99304,6.96732,6.96732,1975.9709497502,0
+JMM.US,D,20200227,000000,6.91777,6.93905,6.82357,6.88042,29948.087702199,0
+JMM.US,D,20200228,000000,6.85215,6.87067,6.80494,6.86604,63614.69495236,0
+JMM.US,D,20200302,000000,7.03069,7.03069,6.8212,6.84258,14130.171306304,0
+JMM.US,D,20200303,000000,6.88959,6.95817,6.85215,6.85303,8765.5167401093,0
+JMM.US,D,20200304,000000,6.87057,6.92733,6.85726,6.90841,29365.546703145,0
+JMM.US,D,20200305,000000,6.87067,6.87067,6.78622,6.82357,18487.050241731,0
+JMM.US,D,20200306,000000,6.82209,6.82357,6.68257,6.73903,77077.07535731,0
+JMM.US,D,20200309,000000,6.63556,6.9555,6.40027,6.64503,41030.575001261,0
+JMM.US,D,20200310,000000,6.80878,6.8613,6.63556,6.64503,23777.618583308,0
+JMM.US,D,20200311,000000,6.56383,6.71164,6.53201,6.62118,1799.3818664136,0
+JMM.US,D,20200312,000000,5.92967,6.69202,5.3366,5.88258,57538.609653873,0
+JMM.US,D,20200313,000000,6.11767,6.58847,5.92967,6.44028,36473.764747342,0
+JMM.US,D,20200316,000000,5.98603,6.14802,5.88258,5.93894,27801.616947847,0
+JMM.US,D,20200317,000000,5.81655,6.10841,5.81655,6.02141,34969.712899612,0
+JMM.US,D,20200318,000000,5.87527,6.07067,5.60963,5.62835,20351.38441466,0
+JMM.US,D,20200319,000000,5.56717,5.90129,4.88964,5.51553,62793.657202824,0
+JMM.US,D,20200320,000000,5.71319,5.88258,5.45897,5.45897,3044.6393678741,0
+JMM.US,D,20200323,000000,5.49651,5.49651,5.13894,5.17656,45329.605788699,0
+JMM.US,D,20200324,000000,5.12967,5.53425,5.12967,5.51553,32415.260469965,0
+JMM.US,D,20200325,000000,5.50715,5.58145,5.16721,5.56243,85043.881703246,0
+JMM.US,D,20200326,000000,5.50154,5.80729,5.37443,5.79783,48389.468353411,0
+JMM.US,D,20200327,000000,5.67545,5.74009,5.60963,5.63772,2690.4463214113,0
+JMM.US,D,20200330,000000,5.67545,5.76009,5.60963,5.65673,32641.578662978,0
+JMM.US,D,20200331,000000,5.56243,5.84493,5.56243,5.74374,21213.017355767,0
+JMM.US,D,20200401,000000,5.59071,5.71319,5.59071,5.64717,15978.267402603,0
+JMM.US,D,20200402,000000,5.73192,5.73192,5.61909,5.64717,7611.5984196851,0
+JMM.US,D,20200403,000000,5.66609,5.66609,5.56243,5.62835,11812.185867562,0
+JMM.US,D,20200406,000000,5.65663,5.81655,5.65663,5.81655,44964.249064553,0
+JMM.US,D,20200407,000000,5.73112,5.80729,5.64717,5.73192,18899.091436183,0
+JMM.US,D,20200408,000000,5.71319,5.89203,5.70373,5.89203,18926.493190494,0
+JMM.US,D,20200409,000000,5.92967,6.22152,5.92967,6.16477,32487.316935006,0
+JMM.US,D,20200413,000000,6.0149,6.08033,5.99076,6.06141,9403.8761275735,0
+JMM.US,D,20200414,000000,6.07757,6.07757,5.99371,6.04909,2625.4940148967,0
+JMM.US,D,20200415,000000,6.03037,6.05855,5.94986,6.05855,31758.633246295,0
+JMM.US,D,20200416,000000,5.99992,6.04909,5.94495,6.04909,14525.974424127,0
+JMM.US,D,20200417,000000,6.05855,6.19078,6.03037,6.15413,38664.890212421,0
+JMM.US,D,20200420,000000,6.16231,6.17866,5.78444,5.87901,53568.399918166,0
+JMM.US,D,20200421,000000,5.87901,5.97331,5.86474,5.9073,13874.421599402,0
+JMM.US,D,20200422,000000,6.00189,6.00189,5.85783,5.91676,10131.544936496,0
+JMM.US,D,20200423,000000,5.86946,5.9341,5.85055,5.88839,34752.528624703,0
+JMM.US,D,20200424,000000,5.8601,6.06781,5.8601,6.06781,76912.664831443,0
+JMM.US,D,20200427,000000,6.12487,6.16231,6.02535,6.11649,10206.646040904,0
+JMM.US,D,20200428,000000,6.16231,6.16231,6.05855,6.06781,5085.5626241389,0
+JMM.US,D,20200429,000000,6.13412,6.13412,6.04673,6.13412,23991.758218847,0
+JMM.US,D,20200430,000000,6.16231,6.19078,6.08683,6.19078,13056.428489233,0
+JMM.US,D,20200501,000000,6.19078,6.19078,6.0415,6.0415,4086.9209114762,0
+JMM.US,D,20200504,000000,6.11993,6.18123,6.11993,6.18123,3454.6508027477,0
+JMM.US,D,20200505,000000,6.19078,6.19078,6.10575,6.1086,19507.004429969,0
+JMM.US,D,20200506,000000,6.11501,6.14349,6.04909,6.04909,7943.4641107833,0
+JMM.US,D,20200507,000000,6.09638,6.13412,6.03865,6.04318,9357.1916572661,0
+JMM.US,D,20200508,000000,6.09638,6.11501,6.07757,6.11501,15791.529521373,0
+JMM.US,D,20200511,000000,6.11048,6.13412,6.0886,6.0886,6295.2993329742,0
+JMM.US,D,20200512,000000,6.19078,6.19078,5.99224,6.01116,33723.440518362,0
+JMM.US,D,20200513,000000,6.03668,6.19078,6.02062,6.19078,42773.123599472,0
+JMM.US,D,20200514,000000,6.0553,6.13108,5.96947,6.01185,9770.2477315077,0
+JMM.US,D,20200515,000000,6.2164,6.2164,5.9349,5.95076,20818.229117734,0
+JMM.US,D,20200518,000000,6.01845,6.06447,5.98869,6.02485,16277.656940444,0
+JMM.US,D,20200519,000000,6.0482,6.12161,6.01136,6.12161,20364.57785192,0
+JMM.US,D,20200520,000000,6.13108,6.2164,6.13108,6.20684,10218.824598375,0
+JMM.US,D,20200521,000000,6.2164,6.2164,6.13108,6.19769,1800.3967462028,0
+JMM.US,D,20200522,000000,6.19769,6.19769,6.13108,6.13118,5428.5919929194,0
+JMM.US,D,20200526,000000,6.13108,6.45367,6.13108,6.41573,21213.017355767,0
+JMM.US,D,20200527,000000,6.32095,6.41563,6.24497,6.28281,12299.328166422,0
+JMM.US,D,20200528,000000,6.32095,6.35888,6.31612,6.35888,12494.185085966,0
+JMM.US,D,20200529,000000,6.37771,6.37771,6.34458,6.35878,6694.1470901657,0
+JMM.US,D,20200601,000000,6.41573,6.41573,6.29246,6.29246,29003.234618368,0
+JMM.US,D,20200602,000000,6.31119,6.31119,6.24093,6.29246,9368.3553349484,0
+JMM.US,D,20200603,000000,6.29246,6.41573,6.28281,6.41573,43120.212487411,0
+JMM.US,D,20200604,000000,6.40638,6.40638,6.29246,6.29632,2465.1430081886,0
+JMM.US,D,20200605,000000,6.30183,6.43407,6.30183,6.36943,8486.4247980542,0
+JMM.US,D,20200608,000000,6.43475,6.45613,6.35888,6.39209,16050.323867643,0
+JMM.US,D,20200609,000000,6.38726,6.44441,6.34932,6.39681,16785.096835089,0
+JMM.US,D,20200610,000000,6.45367,6.62443,6.36844,6.62443,17290.506970157,0
+JMM.US,D,20200611,000000,6.55811,6.55811,6.33041,6.40638,27327.668086248,0
+JMM.US,D,20200612,000000,6.4321,6.51772,6.39396,6.39396,8620.3889302406,0
+JMM.US,D,20200615,000000,6.46057,6.46057,6.23197,6.2765,3256.7492438359,0
+JMM.US,D,20200616,000000,6.46057,6.46057,6.42855,6.4512,17569.598912212,0
+JMM.US,D,20200617,000000,6.42244,6.52727,6.42244,6.51772,3690.1029138633,0
+JMM.US,D,20200618,000000,6.6132,6.6132,6.45958,6.46363,1942.4799167036,0
+JMM.US,D,20200619,000000,6.56048,6.57497,6.50826,6.52255,25656.161073285,0
+JMM.US,D,20200622,000000,6.48914,6.57497,6.48914,6.57497,1281.793173875,0
+JMM.US,D,20200623,000000,6.56551,6.56551,6.48914,6.49871,13362.9221856,0
+JMM.US,D,20200624,000000,6.60354,6.60354,6.47958,6.51772,10153.87229186,0
+JMM.US,D,20200625,000000,6.51772,6.59398,6.48914,6.57348,5321.0147352545,0
+JMM.US,D,20200626,000000,6.60354,6.62245,6.48914,6.48914,1502.0220881511,0
+JMM.US,D,20200629,000000,6.67015,6.67015,6.66079,6.67015,1540.5875201443,0
+JMM.US,D,20200630,000000,6.64167,6.67015,6.56551,6.57497,4825.7533980803,0
+JMM.US,D,20200701,000000,6.67015,6.67015,6.56068,6.57497,4805.4558022945,0
+JMM.US,D,20200702,000000,6.54856,6.67015,6.5391,6.6132,7345.6999148907,0
+JMM.US,D,20200706,000000,6.67015,6.67015,6.3843,6.55851,7755.7113497645,0
+JMM.US,D,20200707,000000,6.47958,6.56551,6.47958,6.55103,9045.6235619537,0
+JMM.US,D,20200708,000000,6.56551,6.56551,6.55584,6.56551,677.93969924662,0
+JMM.US,D,20200709,000000,6.56551,6.56551,6.50826,6.50826,6721.5488444766,0
+JMM.US,D,20200710,000000,6.54649,6.54649,6.51949,6.53211,1908.988883657,0
+JMM.US,D,20200713,000000,6.51772,6.55584,6.51772,6.55584,608.9278735748,0
+JMM.US,D,20200714,000000,6.5529,6.5529,6.47653,6.47653,17055.054859041,0
+JMM.US,D,20200715,000000,6.47653,6.52422,6.46697,6.46697,2197.2147438157,0
+JMM.US,D,20200716,000000,6.45741,6.52422,6.40962,6.46116,4245.2421586057,0
+JMM.US,D,20200717,000000,6.29473,6.47653,6.28518,6.47653,9301.3732688551,0
+JMM.US,D,20200720,000000,6.43831,6.5053,6.28518,6.44776,15791.529521373,0
+JMM.US,D,20200721,000000,6.57221,6.59122,6.46697,6.46697,1903.9144847106,0
+JMM.US,D,20200722,000000,6.5053,6.54353,6.5053,6.52422,3062.9072040812,0
+JMM.US,D,20200723,000000,6.5053,6.53447,6.5053,6.53447,13080.785604176,0
+JMM.US,D,20200724,000000,6.44776,6.53871,6.42864,6.53388,6349.0879618066,0
+JMM.US,D,20200727,000000,6.47653,6.53388,6.47653,6.50993,11040.877227701,0
+JMM.US,D,20200728,000000,6.47653,6.54353,6.30439,6.34244,60639.067410158,0
+JMM.US,D,20200729,000000,6.39032,6.66788,6.38716,6.62462,72117.357827043,0
+JMM.US,D,20200730,000000,6.60079,6.65822,6.59122,6.65822,17646.729776198,0
+JMM.US,D,20200731,000000,6.62,6.62,6.54353,6.58176,9698.1912664681,0
+JMM.US,D,20200803,000000,6.64857,6.64857,6.61438,6.62,6968.1646332743,0
+JMM.US,D,20200804,000000,6.67744,6.67744,6.58718,6.65154,8547.3175854117,0
+JMM.US,D,20200805,000000,6.60571,6.63912,6.54353,6.56422,31119.258979041,0
+JMM.US,D,20200806,000000,6.64827,6.67744,6.63103,6.67744,3858.5729588857,0
+JMM.US,D,20200807,000000,6.67744,6.687,6.65558,6.687,1499.9923285726,0
+JMM.US,D,20200810,000000,6.67744,6.67744,6.66019,6.66019,974.28459771968,0
+JMM.US,D,20200811,000000,6.62955,6.64857,6.62,6.63912,3503.3650326337,0
+JMM.US,D,20200812,000000,6.64857,6.69025,6.64857,6.65822,6316.6118085493,0
+JMM.US,D,20200813,000000,6.63054,6.63054,6.63054,6.63054,2617.3749765824,0
+JMM.US,D,20200814,000000,6.59772,6.63133,6.58807,6.63133,10771.934083539,0
+JMM.US,D,20200817,000000,6.65538,6.72247,6.65538,6.65538,6707.3405274265,0
+JMM.US,D,20200818,000000,6.6335,6.6335,6.59772,6.62374,5898.4813353613,0
+JMM.US,D,20200819,000000,6.57861,6.64581,6.57861,6.58807,1550.7363180372,0
+JMM.US,D,20200820,000000,6.6265,6.6265,6.57645,6.60739,5267.226106422,0
+JMM.US,D,20200824,000000,6.57861,6.6265,6.57861,6.59772,1784.1586695741,0
+JMM.US,D,20200825,000000,6.64157,6.67459,6.63705,6.66493,8963.4182990211,0
+JMM.US,D,20200826,000000,6.71301,6.76573,6.65538,6.72247,23222.479338564,0
+JMM.US,D,20200827,000000,6.67212,6.72247,6.6265,6.72247,4629.8815987471,0
+JMM.US,D,20200828,000000,6.68474,6.77056,6.68474,6.72257,6007.0734728155,0
+JMM.US,D,20200831,000000,6.86653,6.86653,6.72247,6.81874,22752.589996123,0
+JMM.US,D,20200901,000000,6.86653,6.9963,6.79943,6.95313,2690.4463214113,0
+JMM.US,D,20200902,000000,6.91461,6.92437,6.87638,6.92437,4186.3791308267,0
+JMM.US,D,20200903,000000,6.91274,6.94348,6.82829,6.94348,3863.6473578322,0
+JMM.US,D,20200904,000000,6.83303,6.88141,6.73232,6.84199,7136.6346782967,0
+JMM.US,D,20200908,000000,6.72346,6.83303,6.72346,6.83303,309.53833573386,0
+JMM.US,D,20200909,000000,6.78041,6.78967,6.761,6.77056,7654.2233708353,0
+JMM.US,D,20200910,000000,6.81854,6.81854,6.77548,6.77548,1481.7244923653,0
+JMM.US,D,20200911,000000,6.73222,6.77548,6.73222,6.77548,3060.8774445027,0
+JMM.US,D,20200914,000000,6.77844,6.82071,6.77844,6.82071,882.94541668347,0
+JMM.US,D,20200915,000000,6.8351,6.8415,6.79656,6.79656,14009.400611377,0
+JMM.US,D,20200916,000000,6.80631,6.81095,6.7678,6.7678,5081.5031049818,0
+JMM.US,D,20200917,000000,6.75765,6.76523,6.72917,6.72917,4121.4268243122,0
+JMM.US,D,20200918,000000,6.72917,6.7676,6.72917,6.74848,8735.0703464306,0
+JMM.US,D,20200921,000000,6.71932,6.72149,6.7002,6.70996,3782.4569746888,0
+JMM.US,D,20200922,000000,6.7676,6.7676,6.71478,6.71478,1413.7275464829,0
+JMM.US,D,20200923,000000,6.70286,6.78701,6.7002,6.78701,4728.3249383084,0
+JMM.US,D,20200924,000000,6.7002,6.73399,6.64246,6.64246,3926.5699047682,0
+JMM.US,D,20200925,000000,6.63271,6.70385,6.63271,6.69055,2602.151779743,0
+JMM.US,D,20200928,000000,6.67566,6.81589,6.64956,6.73164,8495.5587161578,0
+JMM.US,D,20200929,000000,6.70996,6.75332,6.7002,6.72917,13789.171697102,0
+JMM.US,D,20200930,000000,6.69755,6.75332,6.63773,6.72996,4453.2925154104,0
+JMM.US,D,20201001,000000,6.87382,6.87382,6.73883,6.78701,2518.9316370211,0
+JMM.US,D,20201002,000000,6.72089,6.79656,6.69055,6.78701,6619.0459857581,0
+JMM.US,D,20201005,000000,6.78691,6.78691,6.68858,6.72917,5365.6694459833,0
+JMM.US,D,20201006,000000,6.78228,6.80661,6.7002,6.7002,13548.645187039,0
+JMM.US,D,20201007,000000,6.77745,6.86397,6.71478,6.86397,17841.586695741,0
+JMM.US,D,20201008,000000,6.87382,6.87382,6.81115,6.81115,2057.1613328936,0
+JMM.US,D,20201009,000000,6.69675,6.81115,6.69675,6.78327,1949.5840752287,0
+JMM.US,D,20201012,000000,6.76317,6.87283,6.74848,6.87283,6721.5488444766,0
+JMM.US,D,20201013,000000,6.84031,6.84031,6.78228,6.8015,7139.6793176646,0
+JMM.US,D,20201014,000000,6.77538,6.8352,6.7675,6.8352,12414.009582611,0
+JMM.US,D,20201015,000000,6.74828,6.86417,6.70178,6.80631,7144.7537166111,0
+JMM.US,D,20201016,000000,6.7675,6.87313,6.72808,6.78701,20968.431326549,0
+JMM.US,D,20201019,000000,6.6999,7.10586,6.57428,6.6999,47128.987655111,0
+JMM.US,D,20201020,000000,6.72306,6.73863,6.64196,6.73863,5256.0624287399,0
+JMM.US,D,20201021,000000,6.70967,6.74788,6.62255,6.65154,32901.387889037,0
+JMM.US,D,20201022,000000,6.65154,6.7675,6.63231,6.6999,24519.495709278,0
+JMM.US,D,20201023,000000,6.80631,6.80631,6.67084,6.69025,6727.6381232123,0
+JMM.US,D,20201026,000000,6.63999,6.78701,6.613,6.61389,5955.3146035616,0
+JMM.US,D,20201027,000000,6.6806,6.69439,6.60325,6.64927,3550.0495029411,0
+JMM.US,D,20201028,000000,6.63714,6.70385,6.63714,6.66129,5887.317657679,0
+JMM.US,D,20201029,000000,6.72898,6.74828,6.62611,6.74828,4892.7354641736,0
+JMM.US,D,20201030,000000,6.62975,6.71922,6.62975,6.6999,7238.1226572258,0
+JMM.US,D,20201102,000000,6.80631,6.80631,6.6806,6.6806,2885.3032409553,0
+JMM.US,D,20201103,000000,6.67084,6.74207,6.67084,6.74207,466.84470307402,0
+JMM.US,D,20201104,000000,6.69025,6.73863,6.69025,6.70967,14432.605483513,0
+JMM.US,D,20201105,000000,6.73863,6.73863,6.69025,6.71331,1471.5756944724,0
+JMM.US,D,20201109,000000,6.72898,6.74828,6.6806,6.70967,33492.047926404,0
+JMM.US,D,20201110,000000,6.80631,6.80631,6.73863,6.75794,6037.5198664942,0
+JMM.US,D,20201111,000000,6.75409,6.78948,6.71922,6.74828,14723.875983039,0
+JMM.US,D,20201112,000000,6.66139,6.67084,6.63221,6.65154,194863.00882267,0
+JMM.US,D,20201113,000000,6.66129,6.70967,6.63221,6.6999,55457.091206036,0
+JMM.US,D,20201116,000000,6.77735,6.77824,6.66129,6.72898,12891.003083578,0
+JMM.US,D,20201117,000000,6.80631,6.80631,6.6806,6.7675,13304.059157821,0
+JMM.US,D,20201118,000000,6.80631,6.86417,6.6999,6.8547,49113.077643176,0
+JMM.US,D,20201119,000000,6.9224,7.0092,6.71922,7.0092,39468.67500554,0
+JMM.US,D,20201120,000000,6.96083,6.96083,6.87983,6.95146,5791.9189574857,0
+JMM.US,D,20201123,000000,6.91254,6.98024,6.77735,6.98024,5726.966650971,0
+JMM.US,D,20201124,000000,6.98024,6.98024,6.84594,6.96083,12573.345709531,0
+JMM.US,D,20201125,000000,6.94161,6.94161,6.80631,6.86417,8981.6861352283,0
+JMM.US,D,20201127,000000,6.97067,6.97067,6.90298,6.93668,1771.9801121027,0
+JMM.US,D,20201130,000000,6.98024,6.98024,6.8547,6.97067,7761.8006285002,0
+JMM.US,D,20201201,000000,6.98024,7.0092,6.97453,7.00329,2783.8152620261,0
+JMM.US,D,20201202,000000,7.0769,7.0769,6.94654,6.989,3425.2192888582,0
+JMM.US,D,20201203,000000,7.06734,7.06734,6.91254,6.93905,8493.5289565792,0
+JMM.US,D,20201204,000000,6.91254,6.98024,6.88358,6.91254,7919.1069958403,0
+JMM.US,D,20201207,000000,6.90298,6.97049,6.90298,6.94161,933.68940614803,0
+JMM.US,D,20201208,000000,7.00448,7.00862,6.94654,6.94654,3334.8949876113,0
+JMM.US,D,20201209,000000,7.0092,7.25091,6.91264,6.91264,17700.518405031,0
+JMM.US,D,20201210,000000,6.94161,7.53143,6.9224,6.9224,11064.219462855,0
+JMM.US,D,20201211,000000,7.0092,7.25091,6.9224,6.9224,14637.61120095,0
+JMM.US,D,20201214,000000,6.91254,6.98014,6.84495,6.84495,31550.582889489,0
+JMM.US,D,20201215,000000,6.9899,6.9899,6.77942,6.78701,110958.83712281,0
+JMM.US,D,20201216,000000,6.77735,6.9224,6.77735,6.89323,36861.448826851,0
+JMM.US,D,20201217,000000,6.8352,6.95146,6.8352,6.95146,48092.10857515,0
+JMM.US,D,20201218,000000,6.93185,6.97067,6.91747,6.96083,12176.527711918,0
+JMM.US,D,20201221,000000,6.8547,6.91993,6.8547,6.89323,9385.6082913663,0
+JMM.US,D,20201222,000000,6.95146,6.95146,6.86417,6.94161,15518.526858054,0
+JMM.US,D,20201223,000000,6.92761,6.97067,6.92564,6.97067,4467.5008324605,0
+JMM.US,D,20201224,000000,6.93185,6.98024,6.9224,6.96083,5732.0410499175,0
+JMM.US,D,20201228,000000,7.0092,7.0092,6.91254,6.96083,14718.801584092,0
+JMM.US,D,20201229,000000,6.9224,6.97067,6.8547,6.97067,27529.629164317,0
+JMM.US,D,20201230,000000,6.92249,6.97067,6.92249,6.96083,4069.6679550583,0
+JMM.US,D,20201231,000000,6.96083,6.96083,6.9224,6.95146,6047.6686643871,0
+JMM.US,D,20210104,000000,6.94161,6.94595,6.9224,6.9224,8200.228697474,0
+JMM.US,D,20210105,000000,6.88358,6.92723,6.88358,6.90298,3034.4905699811,0
+JMM.US,D,20210106,000000,6.86417,6.9224,6.86417,6.9224,6839.2749000344,0
+JMM.US,D,20210107,000000,6.96083,6.96083,6.90091,6.91254,6962.0753545386,0
+JMM.US,D,20210108,000000,6.9218,6.95757,6.88367,6.88367,5537.1841303736,0
+JMM.US,D,20210111,000000,6.8352,6.86417,6.77735,6.84495,7471.5450087628,0
+JMM.US,D,20210112,000000,6.8352,6.85283,6.82564,6.84485,11131.201528948,0
+JMM.US,D,20210113,000000,6.81589,6.87402,6.81589,6.87402,2417.443658092,0
+JMM.US,D,20210114,000000,6.87402,6.87402,6.8546,6.87402,5748.2791265462,0
+JMM.US,D,20210115,000000,6.8351,6.88358,6.8351,6.84485,2955.3299464164,0
+JMM.US,D,20210119,000000,6.80613,6.87402,6.80613,6.8546,18947.805666069,0
+JMM.US,D,20210120,000000,6.84485,6.86771,6.84485,6.86771,1168.1266374743,0
+JMM.US,D,20210121,000000,6.79637,6.87402,6.21955,6.8546,26877.061459803,0
+JMM.US,D,20210122,000000,6.81569,6.85352,6.81569,6.84485,10137.634215232,0
+JMM.US,D,20210125,000000,6.81569,6.86417,6.81569,6.86417,5699.5648966601,0
+JMM.US,D,20210126,000000,6.82554,6.90308,6.82554,6.86417,4469.5305920391,0
+JMM.US,D,20210127,000000,6.8351,6.92249,6.8351,6.91264,26181.868804138,0
+JMM.US,D,20210128,000000,6.96111,6.97097,6.93205,6.96111,9179.5876941401,0
+JMM.US,D,20210129,000000,6.98053,6.98053,6.96832,6.97097,2746.2647098224,0
+JMM.US,D,20210201,000000,6.97097,6.98053,6.95166,6.95166,2753.3688683474,0
+JMM.US,D,20210202,000000,6.94181,6.98053,6.94181,6.96111,12320.640641997,0
+JMM.US,D,20210203,000000,6.98053,6.98053,6.93205,6.96211,6388.668273589,0
+JMM.US,D,20210204,000000,6.98053,7.02901,6.97097,7.01945,5746.2493669676,0
+JMM.US,D,20210205,000000,7.02901,7.06793,6.98063,7.05808,8341.2969881855,0
+JMM.US,D,20210208,000000,7.07749,7.07749,7.03137,7.03877,1353.8496389147,0
+JMM.US,D,20210209,000000,7.01945,7.07749,6.93215,7.07749,6466.8140173644,0
+JMM.US,D,20210210,000000,7.15504,7.15504,7.03877,7.03877,1251.3467801962,0
+JMM.US,D,20210211,000000,6.98053,7.19395,6.98053,7.05808,6644.4179804904,0
+JMM.US,D,20210212,000000,7.07749,7.097,6.93137,7.01945,12279.030570636,0
+JMM.US,D,20210216,000000,7.10656,7.12312,6.94181,6.99028,20259.030353834,0
+JMM.US,D,20210217,000000,6.99038,6.99038,6.99028,6.99028,1914.0632826035,0
+JMM.US,D,20210218,000000,6.99028,6.99028,6.97097,6.99028,13752.636024688,0
+JMM.US,D,20210219,000000,6.99028,7.01453,6.97097,7.01453,1278.7485345071,0
+JMM.US,D,20210222,000000,6.98053,7.02901,6.98053,7.02901,6446.5164215786,0
+JMM.US,D,20210223,000000,7.03877,7.13572,6.95166,7.03877,8761.4572209521,0
+JMM.US,D,20210224,000000,7.00004,7.03877,6.99028,7.03877,5804.0975149571,0
+JMM.US,D,20210225,000000,7.10656,7.10656,6.96111,7.0096,8324.0440317675,0
+JMM.US,D,20210226,000000,7.0096,7.0096,6.94181,6.98053,55387.064500576,0
+JMM.US,D,20210301,000000,7.0096,7.08724,7.00004,7.07749,9536.8253799707,0
+JMM.US,D,20210302,000000,7.03877,7.08488,6.9893,7.04369,1936.3906379679,0
+JMM.US,D,20210303,000000,7.0096,7.02901,7.0096,7.02901,236.46699090488,0
+JMM.US,D,20210304,000000,6.98053,7.06744,6.94181,6.94181,11011.445713811,0
+JMM.US,D,20210305,000000,6.93205,6.97097,6.92249,6.96111,7536.4973152775,0
+JMM.US,D,20210308,000000,6.94181,6.96722,6.94181,6.96111,6475.947935468,0
+JMM.US,D,20210309,000000,7.0096,7.01945,6.96111,7.01945,33532.643117975,0
+JMM.US,D,20210310,000000,7.01945,7.03877,7.01945,7.03877,2517.9167572319,0
+JMM.US,D,20210311,000000,7.03877,7.07749,6.99028,7.07749,2257.0926513839,0
+JMM.US,D,20210312,000000,7.03877,7.08724,7.03877,7.07749,4281.7778310202,0
+JMM.US,D,20210315,000000,7.08724,7.08724,7.01945,7.01945,1834.9026590387,0
+JMM.US,D,20210316,000000,7.00004,7.01945,6.98053,7.01206,6264.8529392954,0
+JMM.US,D,20210317,000000,7.0096,7.01945,7.0096,7.0096,355.20792625196,0
+JMM.US,D,20210318,000000,6.91264,7.00201,6.90308,7.00201,4145.7839392551,0
+JMM.US,D,20210319,000000,6.96111,6.99028,6.93205,6.97097,10143.723493967,0
+JMM.US,D,20210322,000000,6.94181,6.99748,6.94181,6.99028,3264.8682821502,0
+JMM.US,D,20210323,000000,6.95166,7.00004,6.95166,7.00004,1840.9919377745,0
+JMM.US,D,20210324,000000,6.94181,6.99028,6.94181,6.96111,5349.4313693547,0
+JMM.US,D,20210325,000000,7.0096,7.02901,7.0096,7.02901,2872.1098036945,0
+JMM.US,D,20210326,000000,7.06793,7.06793,7.06793,7.06793,101.48797892914,0
+JMM.US,D,20210329,000000,7.06793,7.06793,6.98831,7.03877,7348.7445542586,0
+JMM.US,D,20210330,000000,7.04853,7.04853,7.04853,7.04853,6066.9513803836,0
+JMM.US,D,20210331,000000,7.0096,7.04369,7.0096,7.04369,1980.0304689074,0
+JMM.US,D,20210401,000000,7.097,7.097,7.02527,7.06793,3148.1571063818,0
+JMM.US,D,20210405,000000,7.06793,7.06793,7.02004,7.03877,872.79661879055,0
+JMM.US,D,20210406,000000,7.05808,7.08724,7.05808,7.05955,12033.429661628,0
+JMM.US,D,20210407,000000,7.03877,7.07749,7.02901,7.07749,7367.0123904658,0
+JMM.US,D,20210408,000000,7.07749,7.07749,7.07749,7.07749,313.59785489102,0
+JMM.US,D,20210409,000000,7.07749,7.07749,7.07749,7.07749,5179.946444543,0
+JMM.US,D,20210412,000000,7.04853,7.06793,7.04853,7.06793,854.5287825833,0
+JMM.US,D,20210413,000000,7.01945,7.07749,7.01945,7.05808,2545.3185115426,0
+JMM.US,D,20210414,000000,7.10676,7.10676,7.07759,7.07759,6369.3855575925,0
+JMM.US,D,20210415,000000,7.06793,7.14587,7.06793,7.11661,6613.9715868117,0
+JMM.US,D,20210416,000000,7.09719,7.11336,7.08833,7.11336,1871.4383314532,0
+JMM.US,D,20210419,000000,7.06793,7.09621,7.06793,7.09305,7364.9826308872,0
+JMM.US,D,20210420,000000,7.06793,7.08734,7.05808,7.06793,32010.323434039,0
+JMM.US,D,20210421,000000,7.07779,7.07779,7.07759,7.07759,8899.4808722958,0
+JMM.US,D,20210422,000000,7.08931,7.08931,7.08931,7.08931,530.78212979937,0
+JMM.US,D,20210423,000000,7.17494,7.17494,7.06793,7.06793,4358.9086950063,0
+JMM.US,D,20210426,000000,7.10676,7.10676,7.06793,7.06793,1259.4658185106,0
+JMM.US,D,20210427,000000,7.05808,7.10676,7.05808,7.08734,12283.090089794,0
+JMM.US,D,20210428,000000,7.09227,7.11661,7.06793,7.11661,10213.750199428,0
+JMM.US,D,20210429,000000,7.15542,7.15542,7.07759,7.13602,2765.5474258189,0
+JMM.US,D,20210430,000000,7.13602,7.13602,7.13602,7.13602,240.52651006205,0
+JMM.US,D,20210503,000000,7.12626,7.12626,7.08823,7.10676,3649.5077222916,0
+JMM.US,D,20210504,000000,7.08734,7.17189,7.08734,7.17189,322.73177299464,0
+JMM.US,D,20210505,000000,7.15542,7.15542,7.11661,7.15542,1786.1884291528,0
+JMM.US,D,20210506,000000,7.08557,7.15542,7.06793,7.13907,10321.327457093,0
+JMM.US,D,20210507,000000,7.13602,7.16529,7.09719,7.15542,3237.4665278394,0
+JMM.US,D,20210510,000000,7.17494,7.17494,7.09719,7.09719,14825.363961968,0
+JMM.US,D,20210511,000000,7.07847,7.10676,7.07759,7.10676,2766.5623056082,0
+JMM.US,D,20210512,000000,7.07759,7.08241,7.05995,7.07759,14083.486835996,0
+JMM.US,D,20210513,000000,7.17494,7.17494,7.17494,7.17494,150.20220881511,0
+JMM.US,D,20210514,000000,7.09719,7.12626,7.02891,7.12626,6413.025388532,0
+JMM.US,D,20210517,000000,7.14577,7.14577,7.09916,7.12636,14845.661557754,0
+JMM.US,D,20210518,000000,7.12439,7.15542,7.06793,7.15542,7600.4347420029,0
+JMM.US,D,20210519,000000,7.10676,7.15542,7.10676,7.15542,6697.1917295335,0
+JMM.US,D,20210520,000000,7.16529,7.16529,7.14873,7.15542,1907.9740038677,0
+JMM.US,D,20210521,000000,7.08517,7.12626,7.08517,7.12626,4815.6046001874,0
+JMM.US,D,20210524,000000,7.15542,7.15542,7.14587,7.15542,15017.176242144,0
+JMM.US,D,20210525,000000,7.15532,7.15532,7.12626,7.12626,344.04424856977,0
+JMM.US,D,20210526,000000,7.13602,7.15542,7.07759,7.13602,23961.311825169,0
+JMM.US,D,20210527,000000,7.17494,7.17494,7.10676,7.14094,16991.117432316,0
+JMM.US,D,20210528,000000,7.15542,7.15542,7.12823,7.15138,3850.4539205713,0
+JMM.US,D,20210601,000000,7.15542,7.15542,7.10676,7.11671,1661.3582150699,0
+JMM.US,D,20210602,000000,7.10676,7.15542,7.10676,7.15011,8399.1451361751,0
+JMM.US,D,20210603,000000,7.11661,7.13552,7.11661,7.13552,8090.6216802306,0
+JMM.US,D,20210604,000000,7.15542,7.15542,7.12153,7.14587,7583.1817855849,0
+JMM.US,D,20210607,000000,7.10676,7.14587,7.07759,7.14587,9108.5461088897,0
+JMM.US,D,20210609,000000,7.16529,7.16529,7.13602,7.15178,3888.0044727751,0
+JMM.US,D,20210610,000000,7.17494,7.17494,7.14587,7.14587,17262.090336057,0
+JMM.US,D,20210611,000000,7.18469,7.23337,7.18469,7.2041,4454.3073951997,0
+JMM.US,D,20210614,000000,7.28204,7.28204,7.16529,7.16529,1922.1823209178,0
+JMM.US,D,20210615,000000,7.15542,7.24342,7.15542,7.19455,8239.8090092563,0
+JMM.US,D,20210616,000000,7.15542,7.21395,7.15542,7.21395,4952.6133717417,0
+JMM.US,D,20210617,000000,7.19455,7.23337,7.18459,7.23337,3334.8949876113,0
+JMM.US,D,20210618,000000,7.22371,7.22371,7.2041,7.2041,7597.390102635,0
+JMM.US,D,20210621,000000,7.20904,7.20904,7.16529,7.18272,2064.2654914186,0
+JMM.US,D,20210622,000000,7.2046,7.2046,7.15542,7.19455,5028.7293559386,0
+JMM.US,D,20210623,000000,7.16529,7.19445,7.16529,7.16529,1916.0930421821,0
+JMM.US,D,20210624,000000,7.2041,7.22371,7.17691,7.21395,5673.1780221386,0
+JMM.US,D,20210625,000000,7.21395,7.22371,7.21395,7.21967,3135.9785489102,0
+JMM.US,D,20210628,000000,7.21395,7.21395,7.17494,7.19455,2925.8984325269,0
+JMM.US,D,20210629,000000,7.2041,7.26263,7.2041,7.21879,21026.279474538,0
+JMM.US,D,20210630,000000,7.24805,7.26637,7.22371,7.26637,16248.225426555,0
+JMM.US,D,20210701,000000,7.34057,7.34057,7.23356,7.24322,5544.2882888986,0
+JMM.US,D,20210702,000000,7.23337,7.27603,7.23337,7.25278,6895.0932884453,0
+JMM.US,D,20210706,000000,7.24322,7.2577,7.24322,7.2577,430.30903065953,0
+JMM.US,D,20210707,000000,7.28204,7.29189,7.24371,7.29189,2391.0567835704,0
+JMM.US,D,20210708,000000,7.31131,7.35013,7.29386,7.33072,3171.4993415355,0
+JMM.US,D,20210709,000000,7.33072,7.33072,7.24322,7.26854,8318.9696328211,0
+JMM.US,D,20210712,000000,7.27238,7.27238,7.22371,7.27238,8207.3328559991,0
+JMM.US,D,20210713,000000,7.27238,7.28204,7.24322,7.28204,3737.80226396,0
+JMM.US,D,20210714,000000,7.31378,7.32126,7.24302,7.28204,5901.5259747291,0
+JMM.US,D,20210715,000000,7.26353,7.34077,7.25465,7.34077,13309.133556766,0
+JMM.US,D,20210716,000000,7.33486,7.35042,7.29189,7.35042,3900.1830302467,0
+JMM.US,D,20210719,000000,7.25268,7.30155,7.25268,7.30155,10876.466701836,0
+JMM.US,D,20210720,000000,7.25268,7.31141,7.24805,7.28204,5014.5210388886,0
+JMM.US,D,20210721,000000,7.24431,7.27248,7.24431,7.27248,1784.1586695741,0
+JMM.US,D,20210722,000000,7.30155,7.53626,7.28204,7.33091,29206.210576226,0
+JMM.US,D,20210723,000000,7.33091,7.33091,7.25268,7.33091,6417.0849076892,0
+JMM.US,D,20210726,000000,7.35042,7.35042,7.34077,7.34077,566.30292242456,0
+JMM.US,D,20210727,000000,7.36027,7.37969,7.36027,7.37023,1179.2903151566,0
+JMM.US,D,20210728,000000,7.37595,7.3993,7.37013,7.3993,2368.729428206,0
+JMM.US,D,20210729,000000,7.3993,7.419,7.3993,7.419,2897.4817984267,0
+JMM.US,D,20210730,000000,7.3993,7.3993,7.17454,7.28204,25340.533458816,0
+JMM.US,D,20210802,000000,7.35042,7.35042,7.27238,7.27238,14454.932838877,0
+JMM.US,D,20210803,000000,7.23317,7.33091,7.23317,7.28204,7114.3073229323,0
+JMM.US,D,20210804,000000,7.24302,7.32126,7.24302,7.32126,3103.5023956529,0
+JMM.US,D,20210805,000000,7.35042,7.35623,7.33091,7.3457,2432.6668549313,0
+JMM.US,D,20210806,000000,7.31209,7.34077,7.31209,7.33091,959.06140088032,0
+JMM.US,D,20210809,000000,7.36491,7.36491,7.29189,7.29189,727.66880892189,0
+JMM.US,D,20210810,000000,7.36037,7.37013,7.36027,7.37013,7767.8899072359,0
+JMM.US,D,20210811,000000,7.36027,7.37979,7.30155,7.37979,6579.4656739757,0
+JMM.US,D,20210813,000000,7.34747,7.34747,7.24302,7.27248,7188.3935475506,0
+JMM.US,D,20210816,000000,7.3257,7.33091,7.25268,7.28421,5712.7583339209,0
+JMM.US,D,20210817,000000,7.26253,7.27238,7.22351,7.27238,11011.445713811,0
+JMM.US,D,20210818,000000,7.24302,7.24302,7.23456,7.23456,513.52917338142,0
+JMM.US,D,20210819,000000,7.27238,7.27238,7.23317,7.23317,10151.842532282,0
+JMM.US,D,20210820,000000,7.27238,7.37979,7.26589,7.30155,14379.83173447,0
+JMM.US,D,20210823,000000,7.35042,7.35042,7.24302,7.24302,331.86569109827,0
+JMM.US,D,20210824,000000,7.28204,7.37013,7.25268,7.25268,10100.083663027,0
+JMM.US,D,20210825,000000,7.23317,7.29189,7.23317,7.25268,3184.6927787962,0
+JMM.US,D,20210826,000000,7.22351,7.34077,7.22351,7.34077,4041.2513209582,0
+JMM.US,D,20210827,000000,7.28204,7.34077,7.26263,7.27248,10945.478527507,0
+JMM.US,D,20210830,000000,7.31141,7.33091,7.27238,7.28204,3931.6443037146,0
+JMM.US,D,20210831,000000,7.22933,7.32126,7.22933,7.29189,8836.5583253597,0
+JMM.US,D,20210901,000000,7.34077,7.34077,7.30155,7.31141,909.33229120504,0
+JMM.US,D,20210902,000000,7.27238,7.32126,7.27238,7.32126,4848.0807534447,0
+JMM.US,D,20210903,000000,7.37969,7.40798,7.28697,7.28697,7876.4820446901,0
+JMM.US,D,20210907,000000,7.26223,7.29189,7.24312,7.29189,1850.1258558781,0
+JMM.US,D,20210908,000000,7.27238,7.27238,7.24302,7.26253,6195.8411136237,0
+JMM.US,D,20210909,000000,7.24302,7.29189,7.24302,7.26253,2519.9465168104,0
+JMM.US,D,20210910,000000,7.26253,7.28204,7.26253,7.28204,205.00571743685,0
+JMM.US,D,20210913,000000,7.32126,7.37979,7.27238,7.37979,8678.2370782303,0
+JMM.US,D,20210914,000000,7.23317,7.30155,7.23317,7.26253,26151.422410459,0
+JMM.US,D,20210915,000000,7.23317,7.34077,7.21366,7.22351,33931.490875167,0
+JMM.US,D,20210916,000000,7.21366,7.23317,7.21366,7.22351,1713.1170843237,0
+JMM.US,D,20210917,000000,7.24302,7.24302,7.19415,7.19425,2059.1910924721,0
+JMM.US,D,20210920,000000,7.16479,7.19415,7.16479,7.19415,6534.810963247,0
+JMM.US,D,20210921,000000,7.20874,7.20874,7.20874,7.20874,159.33612691874,0
+JMM.US,D,20210922,000000,7.2038,7.22351,7.19889,7.2038,3085.2345594457,0
+JMM.US,D,20210923,000000,7.23317,7.2381,7.21366,7.23317,7601.4496217922,0
+JMM.US,D,20210924,000000,7.25268,7.25268,7.2038,7.21366,6950.9116768563,0
+JMM.US,D,20210927,000000,7.23317,7.31209,7.20737,7.25268,14663.998075471,0
+JMM.US,D,20210928,000000,7.21366,7.29002,7.21366,7.27238,12712.384240663,0
+JMM.US,D,20210929,000000,7.27238,7.42866,7.21366,7.42866,12912.315559154,0
+JMM.US,D,20210930,000000,7.33585,7.40915,7.33091,7.33772,4391.3848482636,0
+JMM.US,D,20211001,000000,7.33091,7.3993,7.27495,7.35486,13539.511268936,0
+JMM.US,D,20211004,000000,7.37033,7.37979,7.33111,7.35536,2578.8095445892,0
+JMM.US,D,20211005,000000,7.3993,7.419,7.38964,7.419,3773.3230565852,0
+JMM.US,D,20211006,000000,7.29189,7.35339,7.29189,7.32599,7619.7174579994,0
+JMM.US,D,20211007,000000,7.33091,7.33091,7.33091,7.33091,216.16939511906,0
+JMM.US,D,20211008,000000,7.29328,7.32609,7.28204,7.32609,1244.2426216712,0
+JMM.US,D,20211011,000000,7.33091,7.40915,7.33091,7.37979,2000.3280646932,0
+JMM.US,D,20211012,000000,7.42866,7.42866,7.33939,7.3993,1973.9411901717,0
+JMM.US,D,20211013,000000,7.37013,7.419,7.37013,7.40915,1222.9301460961,0
+JMM.US,D,20211014,000000,7.33063,7.43851,7.2718,7.43851,3889.0193525644,0
+JMM.US,D,20211015,000000,7.3993,7.40816,7.32087,7.34047,6900.1676873919,0
+JMM.US,D,20211018,000000,7.30117,7.32087,7.28156,7.32087,9258.7483177049,0
+JMM.US,D,20211019,000000,7.29141,7.31141,7.29141,7.31022,888.01981562993,0
+JMM.US,D,20211020,000000,7.25209,7.34047,7.25209,7.33063,4051.4001188511,0
+JMM.US,D,20211022,000000,7.36994,7.36994,7.33752,7.33752,951.95724235528,0
+JMM.US,D,20211025,000000,7.31102,7.34047,7.31102,7.34047,425.23463171307,0
+JMM.US,D,20211026,000000,7.32087,7.32087,7.28156,7.32087,2661.0148075219,0
+JMM.US,D,20211028,000000,7.23249,7.33063,7.23249,7.33063,24792.498372598,0
+JMM.US,D,20211029,000000,7.32087,7.32106,7.31102,7.32087,2338.2830345272,0
+JMM.US,D,20211101,000000,7.36007,7.3993,7.30117,7.38954,10906.913095515,0
+JMM.US,D,20211102,000000,7.35022,7.37476,7.35022,7.37476,6421.1444268463,0
+JMM.US,D,20211103,000000,7.30117,7.32087,7.30117,7.32087,1185.3795938923,0
+JMM.US,D,20211105,000000,7.28156,7.31102,7.28156,7.30324,510.48453401355,0
+JMM.US,D,20211108,000000,7.2718,7.37969,7.2718,7.32087,1386.325792172,0
+JMM.US,D,20211109,000000,7.2718,7.34481,7.2718,7.33063,8345.3565073427,0
+JMM.US,D,20211110,000000,7.32087,7.36501,7.30117,7.33063,4078.8018731619,0
+JMM.US,D,20211111,000000,7.35022,7.45822,7.35022,7.38954,21807.736912293,0
+JMM.US,D,20211112,000000,7.40295,7.43861,7.3993,7.3993,12105.486126667,0
+JMM.US,D,20211115,000000,7.3993,7.4329,7.38954,7.38954,324.76153257323,0
+JMM.US,D,20211116,000000,7.33063,7.36007,7.26194,7.30117,4670.4767903187,0
+JMM.US,D,20211117,000000,7.35022,7.3593,7.31102,7.31102,1609.599345816,0
+JMM.US,D,20211118,000000,7.35022,7.36994,7.28156,7.29141,2885.3032409553,0
+JMM.US,D,20211119,000000,7.30805,7.32087,7.25209,7.26194,3219.1986916322,0
+JMM.US,D,20211122,000000,7.22273,7.23249,7.21288,7.21288,4889.6908248057,0
+JMM.US,D,20211123,000000,7.21573,7.21573,7.19317,7.19317,981.38875624472,0
+JMM.US,D,20211124,000000,7.23249,7.23249,7.18341,7.23249,7018.9086227389,0
+JMM.US,D,20211126,000000,7.15395,7.28156,7.15395,7.28156,4977.985366474,0
+JMM.US,D,20211129,000000,7.30117,7.30117,7.21366,7.27662,13544.585667883,0
+JMM.US,D,20211130,000000,7.22273,7.25209,7.21288,7.24234,5146.4554114964,0
+JMM.US,D,20211201,000000,7.32087,7.32087,7.22312,7.26194,12226.256821594,0
+JMM.US,D,20211202,000000,7.25209,7.36481,7.25209,7.2718,22443.051660389,0
+JMM.US,D,20211203,000000,7.26194,7.34047,7.26194,7.33063,7663.3572889389,0
+JMM.US,D,20211206,000000,7.34047,7.34047,7.25081,7.28845,1042.2815436022,0
+JMM.US,D,20211207,000000,7.30117,7.31762,7.30117,7.31762,2770.6218247653,0
+JMM.US,D,20211208,000000,7.32087,7.34047,7.26194,7.26194,968.19531898394,0
+JMM.US,D,20211209,000000,7.35022,7.35022,7.23249,7.30117,7214.7804220721,0
+JMM.US,D,20211210,000000,7.28156,7.28747,7.2718,7.2718,4010.8049272794,0
+JMM.US,D,20211213,000000,7.35022,7.35022,7.21288,7.26194,4617.7030412756,0
+JMM.US,D,20211214,000000,7.19327,7.30117,7.1442,7.26194,7688.7292836712,0
+JMM.US,D,20211215,000000,7.23249,7.36994,7.23249,7.36994,12586.539146791,0
+JMM.US,D,20211216,000000,7.30117,7.40915,7.30117,7.31102,8841.6327243061,0
+JMM.US,D,20211217,000000,7.31102,7.31102,7.04606,7.23249,27907.164445933,0
+JMM.US,D,20211220,000000,7.23249,7.23249,7.16873,7.22273,16122.380332683,0
+JMM.US,D,20211221,000000,7.23741,7.27662,7.23258,7.27662,2090.6523659402,0
+JMM.US,D,20211222,000000,7.20303,7.25209,7.20303,7.22273,9536.8253799707,0
+JMM.US,D,20211223,000000,7.27662,7.28156,7.25209,7.26214,3358.237222765,0
+JMM.US,D,20211227,000000,7.26194,7.26194,7.26194,7.26194,120.77069492567,0
+JMM.US,D,20211228,000000,7.26194,7.30097,7.26194,7.26194,7156.9322740825,0
+JMM.US,D,20211229,000000,7.2718,7.33063,7.26194,7.29141,8257.0619656743,0
+JMM.US,D,20211230,000000,7.29141,7.2917,7.21288,7.2718,13799.320494995,0
+JMM.US,D,20211231,000000,7.32087,7.45822,7.26372,7.43861,12609.881381946,0
+JMM.US,D,20220103,000000,7.3993,7.3993,7.30117,7.32087,1968.8667912252,0
+JMM.US,D,20220104,000000,7.36007,7.45822,7.35022,7.35022,6774.3225935197,0
+JMM.US,D,20220105,000000,7.35022,7.35042,7.17366,7.23249,6760.1142764696,0
+JMM.US,D,20220106,000000,7.23249,7.26983,7.23249,7.26983,1411.6977869042,0
+JMM.US,D,20220107,000000,7.21288,7.27002,7.21288,7.27002,4151.8732179909,0
+JMM.US,D,20220110,000000,7.2718,7.2718,7.18341,7.23249,1642.0754990734,0
+JMM.US,D,20220111,000000,7.22273,7.33063,7.21288,7.26194,21518.496172345,0
+JMM.US,D,20220112,000000,7.25268,7.28156,7.25268,7.26243,952.97212214457,0
+JMM.US,D,20220113,000000,7.31171,7.31171,7.26194,7.2718,6362.2813990674,0
+JMM.US,D,20220114,000000,7.26194,7.35062,7.24716,7.28166,16211.68975414,0
+JMM.US,D,20220118,000000,7.34077,7.34077,7.1713,7.21268,9357.1916572661,0
+JMM.US,D,20220119,000000,7.17327,7.21268,7.10429,7.12399,8368.6987424964,0
+JMM.US,D,20220120,000000,7.16755,7.22253,7.10429,7.10429,2002.3578242718,0
+JMM.US,D,20220121,000000,7.10429,7.17327,7.00576,7.00576,6191.7815944665,0
+JMM.US,D,20220124,000000,6.99591,6.99591,6.67074,6.85796,12434.307178398,0
+JMM.US,D,20220125,000000,6.69045,6.85796,6.69045,6.8481,13883.555517505,0
+JMM.US,D,20220126,000000,6.88752,6.89737,6.87766,6.89737,2194.1701044479,0
+JMM.US,D,20220127,000000,6.91215,6.91215,6.91215,6.91215,139.03853113292,0
+JMM.US,D,20220128,000000,6.99591,7.05501,6.96141,7.05501,8088.5919206519,0
+JMM.US,D,20220131,000000,7.00576,7.13385,7.00576,7.13385,12325.715040944,0
+JMM.US,D,20220201,000000,7.09444,7.10922,6.96635,6.9762,16856.13842034,0
+JMM.US,D,20220202,000000,6.9762,6.98605,6.92693,6.92693,6543.9448813506,0
+JMM.US,D,20220203,000000,6.99591,6.99591,6.84869,6.84869,1430.9805029008,0
+JMM.US,D,20220204,000000,6.8481,6.86288,6.81854,6.81854,12894.047722947,0
+JMM.US,D,20220207,000000,6.79883,6.89737,6.79883,6.89737,10950.552926454,0
+JMM.US,D,20220208,000000,6.8481,6.86781,6.75992,6.76927,20275.268430462,0
+JMM.US,D,20220209,000000,6.79883,6.90722,6.77912,6.79883,21113.559136417,0
+JMM.US,D,20220210,000000,6.76927,6.77912,6.74957,6.74957,16866.287218234,0
+JMM.US,D,20220211,000000,6.6806,6.74957,6.67074,6.71016,19526.287145965,0
+JMM.US,D,20220214,000000,6.80868,6.80868,6.62147,6.62147,17868.988450053,0
+JMM.US,D,20220215,000000,6.66089,6.66089,6.61654,6.64119,12500.274364702,0
+JMM.US,D,20220216,000000,6.63133,6.66581,6.63133,6.65595,3477.9930379014,0
+JMM.US,D,20220217,000000,6.63133,6.64947,6.63133,6.64947,285.18122079087,0
+JMM.US,D,20220218,000000,6.66039,6.66039,6.56235,6.61162,15116.634461495,0
+JMM.US,D,20220222,000000,6.56235,6.58343,6.52294,6.53279,24670.712797884,0
+JMM.US,D,20220223,000000,6.61162,6.61162,6.52294,6.53279,11760.426998308,0
+JMM.US,D,20220224,000000,6.49337,6.51309,6.42441,6.51309,30519.465023569,0
+JMM.US,D,20220225,000000,6.56235,6.56235,6.51309,6.52294,3367.3711408686,0
+JMM.US,D,20220228,000000,6.49337,6.58206,6.49337,6.57221,7522.2889982274,0
+JMM.US,D,20220301,000000,6.59191,6.59191,6.57221,6.59191,6678.9238933264,0
+JMM.US,D,20220302,000000,6.57221,7.11316,6.57221,6.8481,48450.361140768,0
+JMM.US,D,20220303,000000,6.8481,6.93264,6.8481,6.84909,9788.515567715,0
+JMM.US,D,20220304,000000,6.83824,6.83824,6.67172,6.72986,2216.4974598122,0
+JMM.US,D,20220307,000000,6.65104,6.65104,6.58206,6.58226,7101.1138856715,0
+JMM.US,D,20220308,000000,6.6806,6.6806,6.58206,6.60176,1483.754251944,0
+JMM.US,D,20220309,000000,6.74741,6.74838,6.62147,6.62147,1481.7244923653,0
+JMM.US,D,20220310,000000,6.5525,6.60176,6.5525,6.57221,1918.1228017606,0
+JMM.US,D,20220311,000000,6.5525,6.5525,6.51309,6.51309,11378.832197534,0
+JMM.US,D,20220314,000000,6.51634,6.54166,6.47367,6.48452,2866.0205249588,0
+JMM.US,D,20220315,000000,6.40471,6.48352,6.40471,6.47367,5985.7609972403,0
+JMM.US,D,20220316,000000,6.45397,6.45397,6.45397,6.45397,384.63944014142,0
+JMM.US,D,20220317,000000,6.43427,6.58403,6.43427,6.58403,937.74892530519,0
+JMM.US,D,20220318,000000,6.5525,6.5525,6.48352,6.5525,3453.6359229585,0
+JMM.US,D,20220321,000000,6.52294,6.52294,6.46382,6.47367,2904.5859569518,0
+JMM.US,D,20220322,000000,6.65872,6.66089,6.52294,6.52294,2324.0747174771,0
+JMM.US,D,20220323,000000,6.48352,6.48352,6.48352,6.48352,495.26133717417,0
+JMM.US,D,20220324,000000,6.42539,6.52294,6.42441,6.42441,7697.8632017748,0
+JMM.US,D,20220325,000000,6.42441,6.42441,6.37514,6.37514,1984.0899880646,0
+JMM.US,D,20220328,000000,6.32587,6.35543,6.31602,6.31602,7726.2798358749,0
+JMM.US,D,20220329,000000,6.35543,6.37021,6.29632,6.32587,20702.532821754,0
+JMM.US,D,20220330,000000,6.30617,6.37514,6.30617,6.37514,14291.5371928,0
+JMM.US,D,20220331,000000,6.36529,6.43427,6.36529,6.40471,11395.070274163,0
+JMM.US,D,20220401,000000,6.49337,6.49337,6.40471,6.41456,5018.5805580456,0
+JMM.US,D,20220404,000000,6.43918,6.45397,6.42441,6.43427,11987.760071109,0
+JMM.US,D,20220405,000000,6.41456,6.41456,6.37514,6.40471,3315.6122716148,0
+JMM.US,D,20220406,000000,6.38499,6.38499,6.29632,6.29632,6836.2302606665,0
+JMM.US,D,20220407,000000,6.30617,6.35543,6.30617,6.34558,7599.4198622135,0
+JMM.US,D,20220408,000000,6.33573,6.33573,6.29632,6.29632,3677.9243563918,0
+JMM.US,D,20220411,000000,6.28645,6.30617,6.28645,6.29632,11446.829143417,0
+JMM.US,D,20220412,000000,6.37228,6.37228,6.29632,6.29632,4494.9025867713,0
+JMM.US,D,20220413,000000,6.20763,6.29632,6.20763,6.22734,9575.3908119638,0
+JMM.US,D,20220414,000000,6.21748,6.25198,6.21748,6.23719,14573.673774224,0
+JMM.US,D,20220418,000000,6.21748,6.23719,6.20763,6.20763,11836.542982505,0
+JMM.US,D,20220419,000000,6.21748,6.21748,6.21748,6.21748,2834.5592514907,0
+JMM.US,D,20220420,000000,6.20763,6.23719,6.20763,6.22734,6925.5396821241,0
+JMM.US,D,20220421,000000,6.21748,6.23375,6.20763,6.21748,3612.9720498771,0
+JMM.US,D,20220422,000000,6.22734,6.22734,6.20763,6.22734,20298.610665617,0
+JMM.US,D,20220425,000000,6.20763,6.20763,6.11895,6.15837,6421.1444268463,0
+JMM.US,D,20220426,000000,6.17807,6.17807,6.15048,6.15837,4277.718311863,0
+JMM.US,D,20220427,000000,6.14851,6.15344,6.14851,6.15344,1688.7599693808,0
+JMM.US,D,20220428,000000,6.28645,6.28645,6.13866,6.17807,9029.385485325,0
+JMM.US,D,20220429,000000,6.13866,6.13866,6.12881,6.12881,6876.8254522382,0
+JMM.US,D,20220502,000000,6.14851,6.14851,6.11895,6.13205,7024.9979014746,0
+JMM.US,D,20220503,000000,6.12881,6.13866,6.11895,6.11895,5591.9876389952,0
+JMM.US,D,20220504,000000,6.11895,6.11905,6.11895,6.11895,2140.3814756154,0
+JMM.US,D,20220505,000000,6.1091,6.1091,6.06968,6.06968,3203.9754947927,0
+JMM.US,D,20220506,000000,6.06968,6.06968,6.06968,6.06968,1350.8049995467,0
+JMM.US,D,20220509,000000,6.03027,6.04997,6.03027,6.04997,731.72832807905,0
+JMM.US,D,20220510,000000,6.04012,6.05954,6.03027,6.04997,5697.5351370816,0
+JMM.US,D,20220511,000000,5.995,6.02042,5.995,6.02042,3466.8293602192,0
+JMM.US,D,20220512,000000,5.99071,6.00061,5.99071,6.00061,2328.8218966507,0
+JMM.US,D,20220513,000000,6.08973,6.09864,6.00061,6.01051,5098.9686713745,0
+JMM.US,D,20220516,000000,5.98081,6.08973,5.95111,5.95111,8808.3194200294,0
+JMM.US,D,20220517,000000,6.00061,6.02042,5.9709,6.02042,13262.973967352,0
+JMM.US,D,20220518,000000,6.14914,6.14914,5.961,5.961,1985.4570029555,0
+JMM.US,D,20220519,000000,5.95111,5.9709,5.9413,5.95635,3200.362788589,0
+JMM.US,D,20220520,000000,5.9724,5.9724,5.9709,5.9709,1473.4393526511,0
+JMM.US,D,20220523,000000,5.9413,6.02042,5.93625,5.961,10733.182618215,0
+JMM.US,D,20220524,000000,5.9709,5.9709,5.95111,5.96437,1905.6751600087,0
+JMM.US,D,20220525,000000,5.94121,6.01051,5.94121,6.01051,1183.5989865025,0
+JMM.US,D,20220526,000000,5.99071,6.12933,5.99071,6.06003,10229.24414188,0
+JMM.US,D,20220527,000000,6.12933,6.18875,6.08973,6.13924,3288.2238055051,0
+JMM.US,D,20220531,000000,6.07983,6.1129,6.07983,6.1129,3826.4987712097,0
+JMM.US,D,20220601,000000,6.17885,6.18875,6.12093,6.18875,4014.339565996,0
+JMM.US,D,20220602,000000,6.15904,6.18875,6.06993,6.10458,5519.0857177781,0
+JMM.US,D,20220603,000000,6.04022,6.11944,6.04022,6.08973,2725.7113178926,0
+JMM.US,D,20220606,000000,6.09062,6.11944,6.06003,6.07983,11896.583669794,0
+JMM.US,D,20220607,000000,6.11944,6.1541,6.11944,6.14914,1766.3094090382,0
+JMM.US,D,20220608,000000,6.11944,6.164,6.11944,6.164,305.99871408724,0
+JMM.US,D,20220609,000000,6.11944,6.11944,6.11944,6.11944,466.57229672708,0
+JMM.US,D,20220610,000000,6.07003,6.19865,6.05012,6.07785,23819.424654989,0
+JMM.US,D,20220613,000000,6.04022,6.18875,6.04022,6.10954,5473.6403642008,0
+JMM.US,D,20220614,000000,6.02042,6.02042,5.9214,5.9214,13851.743770365,0
+JMM.US,D,20220615,000000,5.9709,5.9709,5.90159,5.9115,10429.20369762,0
+JMM.US,D,20220616,000000,5.88179,5.89169,5.88179,5.88179,581.70052578961,0
+JMM.US,D,20220617,000000,5.76297,5.84218,5.76297,5.79268,9621.2863006902,0
+JMM.US,D,20220621,000000,5.96298,5.98576,5.84218,5.84218,4890.929941665,0
+JMM.US,D,20220622,000000,5.90159,5.90159,5.90159,5.90159,166.63296311681,0
+JMM.US,D,20220623,000000,5.87189,6.02042,5.87189,6.00061,3076.145488811,0
+JMM.US,D,20220624,000000,5.961,6.06231,5.961,6.06003,1648.1514897372,0
+JMM.US,D,20220627,000000,6.02042,6.07983,6.02042,6.04022,5005.0482739814,0
+JMM.US,D,20220628,000000,6.03032,6.03032,6.00061,6.00061,4566.7530861469,0
+JMM.US,D,20220629,000000,6.03032,6.11944,6.02042,6.06003,5252.4729767912,0
+JMM.US,D,20220630,000000,6.05012,6.09964,5.96061,6.04022,2478.2866150828,0
+JMM.US,D,20220701,000000,6.11944,6.11944,6.03032,6.06003,3253.8873161356,0
+JMM.US,D,20220705,000000,6.02042,6.12933,5.98091,6.11944,3113.511668419,0
+JMM.US,D,20220706,000000,6.10954,6.10954,6.04022,6.04022,446.37436180383,0
+JMM.US,D,20220707,000000,5.9709,6.12933,5.9709,6.06003,5637.2436370791,0
+JMM.US,D,20220708,000000,6.17885,6.18875,6.10458,6.10458,2474.2470280981,0
+JMM.US,D,20220711,000000,6.1126,6.12933,6.0827,6.12933,1375.4793682733,0
+JMM.US,D,20220712,000000,6.06993,6.08973,6.06993,6.08973,2341.9505543509,0
+JMM.US,D,20220713,000000,6.03032,6.05507,6.01765,6.01765,1029.0847843396,0
+JMM.US,D,20220714,000000,6.02042,6.04022,5.99071,6.04022,3787.1127981094,0
+JMM.US,D,20220715,000000,6.03022,6.03032,6.02556,6.03032,843.2637830457,0
+JMM.US,D,20220718,000000,6.022,6.0225,5.98091,6.00557,3886.0826792333,0
+JMM.US,D,20220719,000000,6.01547,6.06003,6.01547,6.06003,2609.5731920839,0
+JMM.US,D,20220720,000000,6.03032,6.06993,6.03032,6.06993,3649.7668406313,0
+JMM.US,D,20220721,000000,6.07983,6.10954,6.07983,6.10954,1266.4105196878,0
+JMM.US,D,20220722,000000,6.15904,6.28777,6.15904,6.23826,3881.0331955025,0
+JMM.US,D,20220725,000000,6.21846,6.36699,6.21846,6.28777,11441.120237275,0
+JMM.US,D,20220726,000000,6.25807,6.29767,6.25807,6.29767,1409.8158576429,0
+JMM.US,D,20220727,000000,6.30757,6.30757,6.22836,6.28777,2267.2181951348,0
+JMM.US,D,20220728,000000,6.37689,6.4264,6.31757,6.4264,5968.4897698204,0
+JMM.US,D,20220729,000000,6.3967,6.50561,6.3967,6.466,4430.4170254149,0
+JMM.US,D,20220801,000000,6.43631,6.466,6.22836,6.22836,4431.4269221611,0
+JMM.US,D,20220802,000000,6.35708,6.48472,6.33728,6.3967,8374.0638191795,0
+JMM.US,D,20220803,000000,6.22836,6.44521,6.21123,6.41927,1546.1519183748,0
+JMM.US,D,20220804,000000,6.466,6.466,6.466,6.466,268.63253447923,0
+JMM.US,D,20220805,000000,6.23826,6.36699,6.22836,6.36699,2927.6906671251,0
+JMM.US,D,20220808,000000,6.33728,6.33728,6.33728,6.33728,104.01936485474,0
+JMM.US,D,20220809,000000,6.26797,6.33728,6.15261,6.23826,4028.4781204422,0
+JMM.US,D,20220810,000000,6.35214,6.35708,6.24817,6.35708,459.50301950394,0
+JMM.US,D,20220811,000000,6.33233,6.33233,6.21846,6.26826,7127.851234415,0
+JMM.US,D,20220812,000000,6.23812,6.48685,6.23812,6.33761,3888.7734240425,0
+JMM.US,D,20220815,000000,6.38238,6.38238,6.27792,6.27792,1109.64224868,0
+JMM.US,D,20220816,000000,6.27792,6.27792,6.20827,6.20827,481.4480408675,0
+JMM.US,D,20220817,000000,6.28637,6.28637,6.20827,6.24807,1069.43781938,0
+JMM.US,D,20220818,000000,6.24807,6.33761,6.24807,6.33761,484.463373065,0
+JMM.US,D,20220819,000000,6.20797,6.20797,6.18837,6.19832,8009.7274272925,0
+JMM.US,D,20220822,000000,6.37442,6.37442,6.15853,6.17842,3832.4872230225,0
+JMM.US,D,20220823,000000,6.37303,6.37303,6.13863,6.13863,1039.284497405,0
+JMM.US,D,20220824,000000,6.13793,6.15823,6.13365,6.15823,2103.6967631225,0
+JMM.US,D,20220825,000000,6.12868,6.14858,6.12868,6.14858,2531.8739351675,0
+JMM.US,D,20220826,000000,6.13803,6.18012,6.13365,6.18012,2598.2112435125,0
+JMM.US,D,20220829,000000,6.10878,6.10878,6.06898,6.10381,552.810902875,0
+JMM.US,D,20220830,000000,6.20827,6.34756,6.05913,6.08888,7025.724020175,0
+JMM.US,D,20220831,000000,6.07893,6.07893,6.06401,6.06898,3423.407154895,0
+JMM.US,D,20220901,000000,6.18837,6.29224,6.09386,6.12868,2875.6218056825,0
+JMM.US,D,20220902,000000,6.09883,6.13863,6.06252,6.11375,2300.6984666925,0
+JMM.US,D,20220906,000000,6.08888,6.22021,6.08888,6.10381,765.894378165,0
+JMM.US,D,20220908,000000,6.07893,6.07893,6.06898,6.06898,1568.9778534325,0
+JMM.US,D,20220909,000000,6.08888,6.39731,6.08888,6.10878,8502.2316862175,0
+JMM.US,D,20220912,000000,6.11873,6.11873,6.07396,6.07396,3382.1976148625,0
+JMM.US,D,20220913,000000,6.18837,6.18837,6.04908,6.04908,7776.5417373525,0
+JMM.US,D,20220914,000000,6.01924,6.18837,6.01924,6.06898,7440.8347526975,0
+JMM.US,D,20220915,000000,6.02919,6.04908,6.02919,6.04908,871.4310050775,0
+JMM.US,D,20220916,000000,5.99934,6.08888,5.99934,6.08888,1446.3543440675,0
+JMM.US,D,20220919,000000,6.03914,6.03914,5.87,5.91975,3539.999999865,0
+JMM.US,D,20220920,000000,5.88821,5.88821,5.88821,5.88821,188.96081771,0
+JMM.US,D,20220921,000000,5.91975,5.91975,5.9098,5.9098,562.8620102,0
+JMM.US,D,20220922,000000,5.87995,5.95954,5.87995,5.95954,4206.3884155125,0
+JMM.US,D,20220923,000000,5.86005,5.86005,5.59142,5.75061,16549.148210613,0
+JMM.US,D,20220926,000000,5.73071,5.73071,5.68097,5.69092,2456.49063023,0
+JMM.US,D,20220927,000000,5.66107,5.70086,5.43224,5.66107,25890.647358467,0
+JMM.US,D,20220928,000000,5.65112,5.74066,5.56158,5.72076,6694.03747845,0
+JMM.US,D,20220929,000000,5.67102,5.8501,5.62625,5.75061,7680.0511070325,0
+JMM.US,D,20220930,000000,5.86005,5.86005,5.75061,5.86005,2335.87734233,0
+JMM.US,D,20221003,000000,5.89985,5.98083,5.56158,5.73071,11544.701873495,0
+JMM.US,D,20221004,000000,5.70086,5.86861,5.68097,5.82025,2564.0374786075,0
+JMM.US,D,20221005,000000,5.72076,5.72076,5.68097,5.71081,2149.9318568175,0
+JMM.US,D,20221006,000000,5.73827,5.79041,5.73827,5.79041,1385.042589385,0
+JMM.US,D,20221007,000000,5.68097,5.68097,5.67102,5.67102,311.584327075,0
+JMM.US,D,20221010,000000,5.63122,5.65112,5.60137,5.65112,8390.66439491,0
+JMM.US,D,20221011,000000,5.57153,5.57153,5.53173,5.56158,775.94548549,0
+JMM.US,D,20221012,000000,5.56158,5.65112,5.54168,5.65112,4433.5434410575,0
+JMM.US,D,20221013,000000,5.44219,5.55163,5.44219,5.55163,2183.10051099,0
+JMM.US,D,20221014,000000,5.55163,5.61132,5.48198,5.60137,1193.0664394775,0
+JMM.US,D,20221017,000000,5.64117,5.64117,5.44219,5.53173,9773.69676283,0
+JMM.US,D,20221018,000000,5.52178,5.52178,5.49193,5.51183,4874.787052625,0
+JMM.US,D,20221019,000000,5.56307,5.56307,5.51183,5.53173,2798.22827928,0
+JMM.US,D,20221020,000000,5.51183,5.51183,5.45214,5.45214,1119.693356005,0
+JMM.US,D,20221021,000000,5.47701,5.47701,5.43224,5.47203,412.095400325,0
+JMM.US,D,20221024,000000,5.55163,5.55163,5.4393,5.47203,13567.989778017,0
+JMM.US,D,20221025,000000,5.39244,5.51183,5.36259,5.51183,11439.165246582,0
+JMM.US,D,20221026,000000,5.57153,5.57153,5.53581,5.56158,975.9625212575,0
+JMM.US,D,20221027,000000,5.52178,5.61023,5.52178,5.60635,1479.52299824,0
+JMM.US,D,20221028,000000,5.57153,5.70086,5.57153,5.63122,3419.386711965,0
+JMM.US,D,20221031,000000,5.58147,5.72076,5.58147,5.71917,7455.911413685,0
+JMM.US,D,20221101,000000,5.80036,5.92969,5.59142,5.92969,8702.248721985,0
+JMM.US,D,20221102,000000,5.95954,6.00929,5.9083,5.9083,946.814310015,0
+JMM.US,D,20221103,000000,5.87,5.87,5.6752,5.8302,1761.9591140725,0
+JMM.US,D,20221104,000000,5.92969,5.92969,5.69101,5.73071,12040.221464617,0
+JMM.US,D,20221107,000000,5.71081,5.81031,5.70096,5.73569,5165.2640543175,0
+JMM.US,D,20221108,000000,5.71081,5.81528,5.71081,5.75061,3453.56047687,0
+JMM.US,D,20221109,000000,5.65112,5.65112,5.63122,5.63122,1023.202725685,0
+JMM.US,D,20221110,000000,5.67102,5.80951,5.67102,5.78324,482.4531516,0
+JMM.US,D,20221111,000000,5.74066,5.91975,5.74066,5.87,1097.58091989,0
+JMM.US,D,20221114,000000,5.88,5.88,5.88,5.88,140,0
+JMM.US,D,20221115,000000,5.87,5.87,5.74,5.76,4019,0
+JMM.US,D,20221116,000000,5.8501,5.8616,5.8501,5.8616,2147,0
+JMM.US,D,20221117,000000,5.765,5.765,5.71,5.72,806,0
+JMM.US,D,20221118,000000,5.69,5.78,5.67,5.7731,3323,0
+JMM.US,D,20221121,000000,5.68,5.8495,5.68,5.83,5586,0
+JMM.US,D,20221122,000000,5.86,5.86,5.83,5.83,1352,0
+JMM.US,D,20221123,000000,5.84,5.84,5.83,5.835,712,0
+JMM.US,D,20221125,000000,5.8515,5.8515,5.8515,5.8515,1075,0
+JMM.US,D,20221128,000000,5.85,5.85,5.8474,5.8474,315,0
+JMM.US,D,20221129,000000,5.89,5.9,5.83,5.83,1871,0
+JMM.US,D,20221130,000000,5.8,5.93,5.8,5.93,5507,0
+JMM.US,D,20221201,000000,6.02,6.02,5.86,5.87,9332,0
+JMM.US,D,20221202,000000,5.86,5.99,5.851,5.851,5534,0
+JMM.US,D,20221205,000000,5.85,5.89,5.75,5.79,3223,0
+JMM.US,D,20221206,000000,5.81,5.81,5.74,5.75,7424,0
+JMM.US,D,20221207,000000,5.79,5.88,5.79,5.88,3114,0
+JMM.US,D,20221208,000000,5.84,6.03,5.82,5.85,6922,0
+JMM.US,D,20221209,000000,5.81,5.88,5.81,5.83,4890,0
+JMM.US,D,20221212,000000,5.82,5.83,5.76,5.78,55218,0
+JMM.US,D,20221213,000000,5.87,5.87,5.79,5.79,51081,0
+JMM.US,D,20221214,000000,5.75,5.7853,5.75,5.77,3521,0
+JMM.US,D,20221215,000000,5.78,5.79,5.7738,5.79,3426,0
+JMM.US,D,20221216,000000,5.81,5.96,5.7971,5.95,40494,0
+JMM.US,D,20221219,000000,5.8984,5.99,5.8984,5.97,6723,0
+JMM.US,D,20221220,000000,5.92,5.98,5.92,5.97,5707,0
+JMM.US,D,20221221,000000,5.91,6.02,5.87,5.99,10538,0
+JMM.US,D,20221222,000000,6,6.06,6,6.06,3270,0
+JMM.US,D,20221223,000000,6.06,6.1164,6.06,6.07,433,0
+JMM.US,D,20221227,000000,5.945,5.945,5.89,5.91,4803,0
+JMM.US,D,20221228,000000,5.89,5.925,5.81,5.81,7596,0
+JMM.US,D,20221229,000000,5.85,5.87,5.81,5.85,4730,0
+JMM.US,D,20221230,000000,5.9,5.9,5.85,5.87,3396,0
+JMM.US,D,20230103,000000,5.86,5.8727,5.84,5.87,4049,0
+JMM.US,D,20230104,000000,5.85,5.89,5.85,5.89,2694,0
+JMM.US,D,20230105,000000,5.86,5.9208,5.85,5.86,4911,0
+JMM.US,D,20230106,000000,5.94,5.95,5.94,5.95,2502,0
+JMM.US,D,20230109,000000,6.03,6.07,6.03,6.07,2533,0
+JMM.US,D,20230110,000000,6.11,6.14,6.05,6.1,3945,0
+JMM.US,D,20230111,000000,6.08,6.15,6.08,6.08,5491,0
+JMM.US,D,20230112,000000,6.05,6.08,6.01,6.08,11151,0
+JMM.US,D,20230113,000000,6.048,6.07,6.048,6.05,3931,0
+JMM.US,D,20230117,000000,6.08,6.08,6.06,6.06,538,0
+JMM.US,D,20230118,000000,6.06,6.135,6.06,6.13,353,0
+JMM.US,D,20230119,000000,6.15,6.15,6.15,6.15,183,0
+JMM.US,D,20230120,000000,6.0901,6.12,6.09,6.12,650,0
+JMM.US,D,20230123,000000,6.08,6.08,6.08,6.08,219,0
+JMM.US,D,20230124,000000,6,6.1,5.97,6.1,5258,0
+JMM.US,D,20230125,000000,6.12,6.12,6.05,6.08,4325,0
+JMM.US,D,20230126,000000,6.07,6.0998,6.04,6.04,32522,0
+JMM.US,D,20230127,000000,6.055,6.095,6.04,6.08,1187,0
+JMM.US,D,20230130,000000,6.12,6.12,6.05,6.09,8065,0
+JMM.US,D,20230131,000000,6.094,6.094,6.094,6.094,606,0
+JMM.US,D,20230201,000000,6.12,6.17,6.12,6.17,1965,0
+JMM.US,D,20230202,000000,6.224,6.224,6.17,6.21,5524,0
+JMM.US,D,20230203,000000,6.19,6.19,6.18,6.18,2372,0
+JMM.US,D,20230206,000000,6.185,6.19,6.15,6.1681,14168,0
+JMM.US,D,20230207,000000,6.15,6.18,6.11,6.168,5257,0
+JMM.US,D,20230208,000000,6.19,6.19,6.13,6.155,4271,0
+JMM.US,D,20230209,000000,6.09,6.12,5.99,6.07,9619,0
+JMM.US,D,20230210,000000,6.11,6.22,6.1,6.175,24450,0
+JMM.US,D,20230213,000000,6.1699,6.21,6.1699,6.2,1529,0
+JMM.US,D,20230214,000000,6.12,6.14,6.12,6.14,547,0
+JMM.US,D,20230215,000000,6.1,6.19,6.1,6.155,2243,0
+JMM.US,D,20230216,000000,6.12,6.12,6.12,6.12,1492,0
+JMM.US,D,20230217,000000,6.16,6.16,6.14,6.14,822,0
+JMM.US,D,20230221,000000,6.08,6.09,6.06,6.07,2126,0
+JMM.US,D,20230222,000000,6.02,6.02,6.02,6.02,1788,0
+JMM.US,D,20230223,000000,6.01,6.06,6.01,6.06,828,0
+JMM.US,D,20230224,000000,6.07,6.095,6,6,57860,0
+JMM.US,D,20230227,000000,6.09,6.13,6,6,37345,0
+JMM.US,D,20230228,000000,6.01,6.0262,6,6,10809,0
+JMM.US,D,20230301,000000,6.13,6.13,5.9,5.99,13864,0
+JMM.US,D,20230302,000000,5.93,5.9675,5.92,5.94,8154,0
+JMM.US,D,20230303,000000,5.94,6.025,5.94,6.025,3417,0
+JMM.US,D,20230306,000000,6.02,6.02,5.99,6,64891,0
+JMM.US,D,20230307,000000,6.0076,6.0076,5.97,5.98,4731,0
+JMM.US,D,20230308,000000,5.9914,5.9914,5.95,5.9501,2210,0
+JMM.US,D,20230309,000000,6.06,6.06,5.92,5.93,4246,0
+JMM.US,D,20230310,000000,5.95,5.95,5.93,5.93,5631,0
+JMM.US,D,20230313,000000,5.97,5.97,5.79,5.79,454,0
+JMM.US,D,20230314,000000,5.84,5.8899,5.84,5.86,2926,0
+JMM.US,D,20230315,000000,5.9,5.9,5.82,5.82,1401,0
+JMM.US,D,20230316,000000,5.84,5.84,5.75,5.8193,10414,0
+JMM.US,D,20230317,000000,5.81,5.81,5.77,5.77,1968,0
+JMM.US,D,20230320,000000,5.77,5.79,5.69,5.79,5019,0
+JMM.US,D,20230321,000000,5.78,5.79,5.77,5.775,719,0
+JMM.US,D,20230322,000000,5.82,5.82,5.77,5.8,1590,0
+JMM.US,D,20230323,000000,5.805,5.81,5.805,5.81,324,0
+JMM.US,D,20230324,000000,5.79,5.79,5.7852,5.7852,200,0
+JMM.US,D,20230327,000000,5.83,5.89,5.78,5.7801,3126,0
+JMM.US,D,20230328,000000,5.73,5.7886,5.73,5.7886,3093,0
+JMM.US,D,20230329,000000,5.73,5.77,5.73,5.77,1477,0
+JMM.US,D,20230330,000000,5.77,5.86,5.77,5.77,11911,0
+JMM.US,D,20230331,000000,5.78,5.815,5.78,5.805,1647,0
+JMM.US,D,20230403,000000,5.9,5.9,5.8,5.81,5200,0
+JMM.US,D,20230404,000000,5.78,5.8615,5.78,5.82,790,0
+JMM.US,D,20230405,000000,5.79,5.8499,5.79,5.8499,5282,0
+JMM.US,D,20230406,000000,5.85,5.865,5.85,5.8602,420,0
+JMM.US,D,20230410,000000,5.865,5.865,5.84,5.84,501,0
+JMM.US,D,20230411,000000,5.795,5.84,5.77,5.8,13404,0
+JMM.US,D,20230412,000000,5.8,5.8,5.75,5.78,14759,0
+JMM.US,D,20230413,000000,5.78,5.8,5.76,5.77,8661,0
+JMM.US,D,20230414,000000,5.755,5.77,5.73,5.74,7139,0
+JMM.US,D,20230417,000000,5.74,5.7586,5.73,5.75,3228,0
+JMM.US,D,20230418,000000,5.7457,5.75,5.7457,5.75,883,0
+JMM.US,D,20230419,000000,5.77,5.77,5.7487,5.7488,1227,0
+JMM.US,D,20230420,000000,5.75,5.75,5.74,5.75,6603,0
+JMM.US,D,20230421,000000,5.76,5.76,5.75,5.76,3595,0
+JMM.US,D,20230424,000000,5.74,5.7401,5.73,5.73,5392,0
+JMM.US,D,20230425,000000,5.7,5.7699,5.7,5.7699,2516,0
+JMM.US,D,20230426,000000,5.8,5.8,5.755,5.77,1955,0
+JMM.US,D,20230427,000000,5.79,5.8,5.73,5.79,3684,0
+JMM.US,D,20230428,000000,5.825,5.84,5.7999,5.8,6454,0
+JMM.US,D,20230501,000000,5.84,5.86,5.8089,5.86,61266,0
+JMM.US,D,20230502,000000,5.88,5.9,5.72,5.76,46588,0
+JMM.US,D,20230503,000000,5.76,5.84,5.76,5.83,9605,0
+JMM.US,D,20230504,000000,5.84,5.84,5.78,5.78,22645,0
+JMM.US,D,20230505,000000,5.88,5.91,5.86,5.89,32107,0
+JMM.US,D,20230508,000000,5.9115,5.925,5.91,5.9195,1506,0
+JMM.US,D,20230509,000000,5.97,5.97,5.9,5.9,4386,0
+JMM.US,D,20230510,000000,5.9599,5.96,5.9,5.96,6072,0
+JMM.US,D,20230511,000000,6,6,5.78,5.79,14600,0
+JMM.US,D,20230512,000000,5.88,5.88,5.78,5.8,5376,0
+JMM.US,D,20230515,000000,5.78,5.8,5.75,5.755,12037,0
+JMM.US,D,20230516,000000,5.71,5.73,5.71,5.72,9086,0
+JMM.US,D,20230517,000000,5.73,5.745,5.72,5.72,2676,0
+JMM.US,D,20230518,000000,5.77,5.77,5.73,5.73,4684,0
+JMM.US,D,20230519,000000,5.788,5.8,5.74,5.75,6392,0
+JMM.US,D,20230522,000000,5.76,5.8,5.76,5.76,12043,0
+JMM.US,D,20230523,000000,5.775,5.79,5.73,5.7437,10852,0
+JMM.US,D,20230524,000000,5.7,5.75,5.7,5.75,3197,0
+JMM.US,D,20230525,000000,5.75,5.75,5.725,5.725,1578,0
+JMM.US,D,20230526,000000,5.7,5.75,5.7,5.75,16749,0
+JMM.US,D,20230530,000000,5.8,5.8,5.79,5.79,5628,0
+JMM.US,D,20230531,000000,5.8,5.92,5.75,5.84,18421,0
+JMM.US,D,20230601,000000,5.88,5.88,5.71,5.86,14480,0
+JMM.US,D,20230602,000000,5.81,5.88,5.81,5.8601,7615,0
+JMM.US,D,20230605,000000,5.86,5.86,5.82,5.84,2827,0
+JMM.US,D,20230606,000000,5.84,5.86,5.78,5.8,12742,0
+JMM.US,D,20230607,000000,5.82,5.835,5.82,5.83,5094,0
+JMM.US,D,20230608,000000,5.83,5.84,5.81,5.84,16210,0
+JMM.US,D,20230609,000000,5.83,5.83,5.8,5.8,2038,0
+JMM.US,D,20230612,000000,5.8,5.84,5.8,5.84,2999,0
+JMM.US,D,20230613,000000,5.78,5.815,5.78,5.81,18095,0
+JMM.US,D,20230614,000000,5.78,5.79,5.75,5.79,4176,0
+JMM.US,D,20230615,000000,5.78,5.81,5.78,5.79,3018,0
+JMM.US,D,20230616,000000,5.83,5.83,5.78,5.78,1078,0
+JMM.US,D,20230620,000000,5.8,5.8,5.78,5.7801,3282,0
+JMM.US,D,20230621,000000,5.77,5.78,5.7675,5.78,8695,0
+JMM.US,D,20230622,000000,5.77,5.78,5.77,5.7735,2569,0
+JMM.US,D,20230623,000000,5.76,5.77,5.76,5.77,639,0
+JMM.US,D,20230626,000000,5.78,5.79,5.78,5.78,1812,0
+JMM.US,D,20230627,000000,5.77,5.78,5.77,5.78,309,0
+JMM.US,D,20230629,000000,5.8,5.82,5.8,5.82,4379,0
+JMM.US,D,20230630,000000,5.79,5.8,5.79,5.8,337,0
+JMM.US,D,20230703,000000,5.8,5.8,5.79,5.79,1221,0
+JMM.US,D,20230705,000000,5.78,5.82,5.78,5.82,165985,0
+JMM.US,D,20230706,000000,5.78,5.8,5.78,5.79,197508,0
+JMM.US,D,20230707,000000,5.7927,5.7927,5.7801,5.7801,1781,0
+JMM.US,D,20230710,000000,5.8072,5.8072,5.8023,5.8023,1821,0
+JMM.US,D,20230711,000000,5.8,5.8,5.8,5.8,2037,0
+JMM.US,D,20230712,000000,5.82,5.93,5.82,5.89,6048,0
+JMM.US,D,20230713,000000,5.8617,5.9,5.84,5.9,4765,0
+JMM.US,D,20230714,000000,5.83,5.88,5.8,5.8,18009,0
+JMM.US,D,20230717,000000,5.75,5.789,5.75,5.789,3502,0
+JMM.US,D,20230718,000000,5.75,5.809,5.75,5.8,4257,0
+JMM.US,D,20230719,000000,5.805,5.809,5.8,5.809,833,0
+JMM.US,D,20230720,000000,5.8136,5.819,5.8,5.8,471,0
+JMM.US,D,20230721,000000,5.8175,5.8175,5.8,5.8,508,0
+JMM.US,D,20230724,000000,5.8,5.82,5.8,5.82,3923,0
+JMM.US,D,20230725,000000,5.8,5.8,5.79,5.8,1619,0
+JMM.US,D,20230726,000000,5.87,5.87,5.87,5.87,508,0
+JMM.US,D,20230727,000000,5.811,5.811,5.811,5.811,387,0
+JMM.US,D,20230728,000000,5.86,5.88,5.845,5.88,14656,0
+JMM.US,D,20230731,000000,5.88,5.92,5.81,5.92,5787,0
+JMM.US,D,20230801,000000,5.95,5.95,5.83,5.9,21585,0
+JMM.US,D,20230802,000000,5.95,5.95,5.8405,5.86,4245,0
+JMM.US,D,20230803,000000,5.81,5.8128,5.79,5.8,6412,0
+JMM.US,D,20230804,000000,5.79,5.89,5.79,5.81,3745,0
+JMM.US,D,20230807,000000,5.8,5.84,5.8,5.84,574,0
+JMM.US,D,20230808,000000,5.84,5.84,5.84,5.84,202,0
+JMM.US,D,20230809,000000,5.83,5.91,5.8225,5.91,3243,0
+JMM.US,D,20230810,000000,5.9262,5.9384,5.8801,5.8801,4754,0
+JMM.US,D,20230811,000000,5.85,5.85,5.85,5.85,121,0
+JMM.US,D,20230814,000000,5.76,5.8723,5.76,5.811,4011,0
+JMM.US,D,20230815,000000,5.84,5.85,5.8101,5.8101,10454,0
+JMM.US,D,20230816,000000,5.78,5.8,5.78,5.78,2582,0
+JMM.US,D,20230817,000000,5.7999,5.7999,5.7501,5.78,1953,0
+JMM.US,D,20230818,000000,5.7828,5.79,5.78,5.79,13565,0
+JMM.US,D,20230821,000000,5.77,5.79,5.77,5.79,2297,0
+JMM.US,D,20230822,000000,5.78,5.7901,5.78,5.78,821,0
+JMM.US,D,20230823,000000,5.84,5.84,5.82,5.82,831,0
+JMM.US,D,20230824,000000,5.8301,5.831,5.83,5.831,1133,0
+JMM.US,D,20230825,000000,5.85,5.87,5.84,5.85,1122,0
+JMM.US,D,20230828,000000,5.87,5.87,5.81,5.8101,1314,0
+JMM.US,D,20230829,000000,5.85,5.87,5.85,5.87,316,0
+JMM.US,D,20230830,000000,5.9,5.9,5.72,5.89,5327,0
+JMM.US,D,20230831,000000,5.86,5.86,5.77,5.83,5312,0
+JMM.US,D,20230901,000000,5.9,5.9,5.8722,5.8722,933,0
+JMM.US,D,20230905,000000,5.81,5.85,5.8,5.82,2295,0
+JMM.US,D,20230906,000000,5.81,5.81,5.79,5.7923,9456,0
+JMM.US,D,20230907,000000,5.846,5.846,5.79,5.79,1281,0
+JMM.US,D,20230908,000000,5.8134,5.8134,5.8,5.8,2374,0
+JMM.US,D,20230911,000000,5.82,5.8599,5.8,5.8,1459,0
+JMM.US,D,20230912,000000,5.79,5.79,5.79,5.79,340,0
+JMM.US,D,20230913,000000,5.79,5.79,5.721,5.76,3746,0
+JMM.US,D,20230914,000000,5.76,5.76,5.76,5.76,1238,0
+JMM.US,D,20230915,000000,5.76,5.81,5.7501,5.7501,2127,0
+JMM.US,D,20230918,000000,5.78,5.87,5.745,5.76,3393,0
+JMM.US,D,20230919,000000,5.74,5.76,5.71,5.75,23295,0
+JMM.US,D,20230920,000000,5.72,5.8199,5.72,5.8199,1728,0
+JMM.US,D,20230921,000000,5.75,5.75,5.68,5.6899,1597,0
+JMM.US,D,20230922,000000,5.73,5.7347,5.72,5.73,575,0
+JMM.US,D,20230925,000000,5.66,5.66,5.66,5.66,492,0
+JMM.US,D,20230926,000000,5.61,5.63,5.5439,5.57,2803,0
+JMM.US,D,20230927,000000,5.56,5.5993,5.56,5.56,3247,0
+JMM.US,D,20230928,000000,5.6,5.68,5.56,5.57,7112,0
+JMM.US,D,20230929,000000,5.61,5.61,5.61,5.61,466,0
+JMM.US,D,20231002,000000,5.66,5.66,5.53,5.53,2403,0
+JMM.US,D,20231003,000000,5.5392,5.5392,5.4,5.49,33678,0
+JMM.US,D,20231004,000000,5.47,5.54,5.47,5.53,1894,0
+JMM.US,D,20231005,000000,5.5,5.55,5.49,5.49,1579,0
+JMM.US,D,20231006,000000,5.5,5.51,5.5,5.5,1271,0
+JMM.US,D,20231009,000000,5.47,5.47,5.47,5.47,258,0
+JMM.US,D,20231010,000000,5.5,5.59,5.5,5.59,7664,0
+JMM.US,D,20231011,000000,5.6,5.6,5.58,5.59,646,0
+JMM.US,D,20231012,000000,5.55,5.55,5.52,5.55,13446,0
+JMM.US,D,20231013,000000,5.54,5.54,5.54,5.54,443,0
+JMM.US,D,20231016,000000,5.5,5.51,5.49,5.51,4131,0
+JMM.US,D,20231017,000000,5.505,5.52,5.4696,5.52,18287,0
+JMM.US,D,20231018,000000,5.48,5.4801,5.48,5.48,2871,0
+JMM.US,D,20231019,000000,5.47,5.47,5.47,5.47,468,0
+JMM.US,D,20231020,000000,5.48,5.48,5.4095,5.47,53971,0
+JMM.US,D,20231023,000000,5.47,5.47,5.31,5.36,22736,0
+JMM.US,D,20231024,000000,5.37,5.44,5.37,5.425,5016,0
+JMM.US,D,20231025,000000,5.4,5.41,5.385,5.41,2777,0
+JMM.US,D,20231026,000000,5.4066,5.425,5.38,5.4,11775,0
+JMM.US,D,20231027,000000,5.29,5.38,5.29,5.36,41333,0
+JMM.US,D,20231030,000000,5.43,5.48,5.385,5.4,63118,0
+JMM.US,D,20231031,000000,5.46,5.46,5.31,5.37,28186,0
+JMM.US,D,20231101,000000,5.4,5.45,5.4,5.45,16035,0
+JMM.US,D,20231102,000000,5.45,5.515,5.445,5.515,6695,0
+JMM.US,D,20231103,000000,5.5,5.58,5.5,5.57,6097,0
+JMM.US,D,20231106,000000,5.54,5.55,5.54,5.55,3989,0
+JMM.US,D,20231107,000000,5.5376,5.55,5.5376,5.55,2742,0
+JMM.US,D,20231108,000000,5.55,5.56,5.55,5.56,6140,0
+JMM.US,D,20231109,000000,5.5503,5.58,5.5503,5.5747,5322,0
+JMM.US,D,20231110,000000,5.56,5.58,5.46,5.52,21839,0
+JMM.US,D,20231113,000000,5.52,5.54,5.515,5.54,5496,0
+JMM.US,D,20231114,000000,5.54,5.6815,5.54,5.6101,11394,0
+JMM.US,D,20231115,000000,5.62,5.65,5.59,5.62,969,0
+JMM.US,D,20231116,000000,5.635,5.6458,5.635,5.6458,877,0
+JMM.US,D,20231117,000000,5.69,5.69,5.66,5.66,3752,0
+JMM.US,D,20231120,000000,5.64,5.65,5.63,5.64,97535,0
+JMM.US,D,20231121,000000,5.59,5.69,5.59,5.69,119595,0
+JMM.US,D,20231122,000000,5.65,5.7,5.65,5.68,4702,0
+JMM.US,D,20231124,000000,5.66,5.69,5.65,5.69,2334,0
+JMM.US,D,20231127,000000,5.65,5.68,5.64,5.67,24289,0
+JMM.US,D,20231128,000000,5.66,5.7,5.65,5.67,23736,0
+JMM.US,D,20231129,000000,5.7,5.75,5.7,5.73,4266,0
+JMM.US,D,20231130,000000,5.7,5.73,5.7,5.73,2478,0
+JMM.US,D,20231201,000000,5.75,5.75,5.73,5.75,4646,0
+JMM.US,D,20231204,000000,5.75,5.75,5.7262,5.73,5606,0
+JMM.US,D,20231205,000000,5.67,5.74,5.67,5.73,8612,0
+JMM.US,D,20231206,000000,5.71,5.77,5.71,5.77,24771,0
+JMM.US,D,20231207,000000,5.76,5.79,5.73,5.79,2441,0
+JMM.US,D,20231208,000000,5.77,5.77,5.77,5.77,642,0
+JMM.US,D,20231211,000000,5.72,5.73,5.72,5.73,4993,0
+JMM.US,D,20231212,000000,5.72,5.74,5.72,5.73,2916,0
+JMM.US,D,20231213,000000,5.7303,5.77,5.7303,5.77,3610,0
+JMM.US,D,20231214,000000,5.8,5.84,5.79,5.8,32489,0
+JMM.US,D,20231215,000000,5.75,5.8,5.75,5.8,5748,0
+JMM.US,D,20231218,000000,5.7976,5.81,5.7976,5.81,3694,0
+JMM.US,D,20231219,000000,5.8299,5.85,5.8299,5.84,18135,0
+JMM.US,D,20231220,000000,5.83,5.86,5.83,5.84,10735,0
+JMM.US,D,20231221,000000,5.83,5.83,5.8,5.83,1256,0
+JMM.US,D,20231222,000000,5.8434,5.87,5.82,5.87,6992,0
+JMM.US,D,20231226,000000,5.85,5.85,5.8,5.84,4217,0
+JMM.US,D,20231227,000000,5.86,5.91,5.86,5.91,11919,0
+JMM.US,D,20231228,000000,5.89,5.91,5.89,5.89,2919,0
+JMM.US,D,20231229,000000,5.93,5.95,5.88,5.91,7030,0
+JMM.US,D,20240102,000000,5.89,5.9399,5.836,5.915,10130,0
+JMM.US,D,20240103,000000,5.885,5.89,5.88,5.88,1602,0
+JMM.US,D,20240104,000000,5.83,5.8928,5.83,5.885,4857,0
+JMM.US,D,20240105,000000,5.88,5.9,5.88,5.88,2003,0
+JMM.US,D,20240108,000000,5.84,5.905,5.84,5.89,4470,0
+JMM.US,D,20240109,000000,5.855,5.95,5.855,5.9,3671,0
+JMM.US,D,20240110,000000,5.89,5.894,5.89,5.89,1065,0
+JMM.US,D,20240111,000000,5.88,5.88,5.84,5.86,8591,0
+JMM.US,D,20240112,000000,5.88,5.8801,5.88,5.88,9362,0
+JMM.US,D,20240116,000000,5.89,5.89,5.87,5.88,7521,0
+JMM.US,D,20240117,000000,5.83,5.85,5.83,5.85,2029,0
+JMM.US,D,20240118,000000,5.8842,5.8842,5.8401,5.87,9375,0
+JMM.US,D,20240119,000000,5.85,5.87,5.84,5.87,26867,0
+JMM.US,D,20240122,000000,5.89,5.92,5.89,5.92,2695,0
+JMM.US,D,20240123,000000,5.92,5.99,5.8722,5.99,12048,0
+JMM.US,D,20240124,000000,5.9401,5.975,5.93,5.96,13136,0
+JMM.US,D,20240125,000000,5.9501,5.9833,5.9501,5.98,8132,0
+JMM.US,D,20240126,000000,5.95,5.9801,5.95,5.9801,5353,0
+JMM.US,D,20240129,000000,5.98,5.99,5.98,5.99,2155,0
+JMM.US,D,20240130,000000,5.97,6.05,5.97,6.05,4619,0
+JMM.US,D,20240131,000000,6.076,6.09,6.05,6.05,4285,0
+JMM.US,D,20240201,000000,6.1,6.1,6.09,6.096,2935,0
+JMM.US,D,20240202,000000,6.1,6.1,6.03,6.03,3751,0
+JMM.US,D,20240205,000000,6.04,6.05,6.02,6.02,2905,0
+JMM.US,D,20240206,000000,6.055,6.055,6.03,6.04,3531,0
+JMM.US,D,20240207,000000,6.0413,6.0799,6.0401,6.05,3843,0
+JMM.US,D,20240208,000000,6.03,6.04,6.02,6.03,11831,0
+JMM.US,D,20240209,000000,6.0139,6.04,6.0139,6.025,2168,0
+JMM.US,D,20240212,000000,6.04,6.0498,6.01,6.02,5639,0
+JMM.US,D,20240213,000000,5.85,5.98,5.85,5.95,18716,0
+JMM.US,D,20240214,000000,5.92,5.945,5.92,5.945,807,0
+JMM.US,D,20240215,000000,5.98,5.98,5.97,5.98,1241,0
+JMM.US,D,20240216,000000,5.9333,5.96,5.9333,5.96,1800,0
+JMM.US,D,20240220,000000,5.95,5.96,5.95,5.96,1864,0
+JMM.US,D,20240221,000000,5.99,5.99,5.94,5.955,1140,0
+JMM.US,D,20240222,000000,5.94,5.975,5.87,5.87,198506,0
+JMM.US,D,20240223,000000,5.9,5.91,5.79,5.82,426635,0
+JMM.US,D,20240226,000000,5.83,5.93,5.83,5.88,15460,0
+JMM.US,D,20240227,000000,5.86,5.89,5.85,5.86,1542,0
+JMM.US,D,20240228,000000,5.88,5.88,5.86,5.865,12969,0
+JMM.US,D,20240229,000000,5.91,5.9501,5.89,5.94,9826,0
+JMM.US,D,20240301,000000,5.98,5.99,5.94,5.99,10396,0
+JMM.US,D,20240304,000000,5.94,5.99,5.94,5.96,9140,0
+JMM.US,D,20240305,000000,5.94,5.99,5.94,5.98,2154,0
+JMM.US,D,20240306,000000,5.97,6,5.97,6,1087,0
+JMM.US,D,20240307,000000,5.9801,6.02,5.9801,6.0155,13457,0
+JMM.US,D,20240308,000000,6.01,6.02,6.01,6.0171,1215,0
+JMM.US,D,20240312,000000,6.05,6.07,6.05,6.064,1733,0
+JMM.US,D,20240313,000000,6.0627,6.07,6.06,6.07,7234,0
+JMM.US,D,20240314,000000,6.03,6.0589,6.03,6.04,11215,0
+JMM.US,D,20240315,000000,6.04,6.04,6.025,6.04,7387,0
+JMM.US,D,20240318,000000,6.08,6.08,6,6.01,11091,0
+JMM.US,D,20240319,000000,6.03,6.03,6.02,6.03,2961,0
+JMM.US,D,20240320,000000,6.04,6.044,6.0393,6.0393,409,0
+JMM.US,D,20240321,000000,6.04,6.05,6.02,6.03,3350,0
+JMM.US,D,20240322,000000,5.99,6.0481,5.99,6.0481,2133,0
+JMM.US,D,20240325,000000,6.0684,6.0684,6.04,6.04,1085,0
+JMM.US,D,20240326,000000,6.12,6.12,6.05,6.05,6032,0
+JMM.US,D,20240327,000000,6.07,6.1,6.07,6.1,12581,0
+JMM.US,D,20240328,000000,6.095,6.12,6.06,6.09,8060,0
+JMM.US,D,20240401,000000,6.12,6.12,6.0701,6.09,7787,0
+JMM.US,D,20240402,000000,6.1,6.1,6.04,6.04,12668,0
+JMM.US,D,20240403,000000,6.02,6.0599,6.02,6.04,1492,0
+JMM.US,D,20240404,000000,6.02,6.05,6.02,6.045,9072,0
+JMM.US,D,20240405,000000,6.04,6.04,5.99,6.005,5717,0
+JMM.US,D,20240408,000000,6.03,6.03,6.005,6.005,594,0
+JMM.US,D,20240409,000000,6,6.0033,5.99,5.9947,4660,0
+JMM.US,D,20240410,000000,5.98,5.99,5.97,5.98,4144,0
+JMM.US,D,20240411,000000,5.975,5.975,5.93,5.93,3493,0
+JMM.US,D,20240412,000000,5.91,5.93,5.9,5.9073,951,0
+JMM.US,D,20240415,000000,5.8867,5.91,5.84,5.84,727,0
+JMM.US,D,20240416,000000,5.9,5.9,5.82,5.82,8543,0
+JMM.US,D,20240417,000000,5.8331,5.8331,5.78,5.821,5967,0
+JMM.US,D,20240418,000000,5.823,5.86,5.823,5.84,1596,0
+JMM.US,D,20240419,000000,5.845,5.85,5.84,5.84,3830,0
+JMM.US,D,20240422,000000,5.83,5.87,5.83,5.87,5074,0
+JMM.US,D,20240423,000000,5.87,5.915,5.86,5.912,4155,0
+JMM.US,D,20240424,000000,5.9095,5.9095,5.88,5.88,1862,0
+JMM.US,D,20240425,000000,5.85,5.85,5.82,5.83,3956,0
+JMM.US,D,20240426,000000,5.8768,5.88,5.87,5.88,1572,0
+JMM.US,D,20240429,000000,5.85,5.9,5.85,5.88,6975,0
+JMM.US,D,20240430,000000,5.87,5.875,5.87,5.875,1453,0
+JMM.US,D,20240501,000000,5.91,5.91,5.8998,5.9,2550,0
+JMM.US,D,20240502,000000,5.88,5.92,5.88,5.91,1702,0
+JMM.US,D,20240503,000000,5.93,5.98,5.93,5.98,10534,0
+JMM.US,D,20240506,000000,5.97,5.99,5.97,5.99,5842,0
+JMM.US,D,20240507,000000,5.96,6.005,5.891,6.005,13800,0
+JMM.US,D,20240508,000000,5.98,5.995,5.98,5.995,8866,0
+JMM.US,D,20240509,000000,6,6,5.94,5.97,7305,0
+JMM.US,D,20240510,000000,5.9512,5.97,5.94,5.97,3944,0
+JMM.US,D,20240513,000000,5.97,5.975,5.97,5.975,1835,0
+JMM.US,D,20240514,000000,5.835,5.945,5.835,5.94,10013,0
+JMM.US,D,20240515,000000,5.94,5.985,5.94,5.98,9664,0
+JMM.US,D,20240516,000000,5.98,5.985,5.98,5.985,705,0
+JMM.US,D,20240517,000000,5.98,5.985,5.98,5.985,212,0
+JMM.US,D,20240520,000000,6,6,5.97,5.985,6046,0
+JMM.US,D,20240521,000000,5.9922,6.0001,5.9922,6,5417,0
+JMM.US,D,20240522,000000,6,6.0147,5.98,5.98,19724,0
+JMM.US,D,20240523,000000,5.9701,5.9701,5.95,5.95,6932,0
+JMM.US,D,20240524,000000,5.95,5.95,5.9,5.91,26541,0
+JMM.US,D,20240528,000000,5.93,5.93,5.89,5.9001,1579,0
+JMM.US,D,20240529,000000,5.8327,5.8327,5.83,5.8301,4103,0
+JMM.US,D,20240530,000000,5.8624,5.9,5.85,5.85,1154,0
+JMM.US,D,20240531,000000,5.87,5.92,5.87,5.91,10555,0
+JMM.US,D,20240603,000000,5.95,5.95,5.88,5.89,15874,0
+JMM.US,D,20240604,000000,5.92,5.925,5.9,5.905,15199,0
+JMM.US,D,20240605,000000,5.91,5.94,5.91,5.94,6294,0
+JMM.US,D,20240606,000000,5.9107,5.92,5.9,5.91,7156,0
+JMM.US,D,20240607,000000,5.91,5.93,5.9,5.919,14145,0
+JMM.US,D,20240610,000000,5.875,5.9,5.875,5.9,233,0
+JMM.US,D,20240611,000000,5.92,5.92,5.87,5.87,2224,0
+JMM.US,D,20240612,000000,5.88,5.94,5.88,5.94,2831,0
+JMM.US,D,20240613,000000,5.8943,5.9299,5.8943,5.9181,10987,0
+JMM.US,D,20240614,000000,5.88,5.9,5.88,5.9,1015,0
+JMM.US,D,20240617,000000,5.92,5.92,5.88,5.88,310,0
+JMM.US,D,20240618,000000,5.89,5.92,5.88,5.88,3050,0
+JMM.US,D,20240620,000000,5.9,5.9076,5.89,5.9,12900,0
+JMM.US,D,20240621,000000,5.91,5.946,5.905,5.946,11682,0
+JMM.US,D,20240624,000000,5.96,5.96,5.9109,5.94,9158,0
+JMM.US,D,20240625,000000,5.93,5.96,5.93,5.95,4930,0
+JMM.US,D,20240626,000000,5.95,5.95,5.9137,5.95,1097,0
+JMM.US,D,20240627,000000,5.92,5.95,5.92,5.93,5647,0
+JMM.US,D,20240628,000000,5.96,6.04,5.9401,5.97,22141,0
+JMM.US,D,20240701,000000,6,6.03,5.96,5.97,3175,0
+JMM.US,D,20240702,000000,5.99,6.02,5.93,5.93,5841,0
+JMM.US,D,20240703,000000,5.91,6.03,5.91,6.03,343,0
+JMM.US,D,20240705,000000,6.01,6.01,6.01,6.01,269,0
+JMM.US,D,20240708,000000,5.97,6.03,5.97,6.03,3938,0
+JMM.US,D,20240709,000000,6.08,6.08,6.08,6.08,113,0
+JMM.US,D,20240710,000000,6.09,6.09,6.09,6.09,108,0
+JMM.US,D,20240711,000000,6.08,6.08,6.05,6.05,714,0
+JMM.US,D,20240712,000000,6.09,6.09,6.09,6.09,149,0
+JMM.US,D,20240715,000000,6.05,6.09,6.026,6.07,2368,0
+JMM.US,D,20240716,000000,6.09,6.09,6.05,6.05,3351,0
+JMM.US,D,20240717,000000,6.01,6.0367,5.9911,6.01,3977,0
+JMM.US,D,20240718,000000,6.03,6.03,6.01,6.01,4746,0
+JMM.US,D,20240719,000000,6.0296,6.0447,6.0296,6.04,10981,0
+JMM.US,D,20240722,000000,6.08,6.08,6.0001,6.015,10292,0
+JMM.US,D,20240723,000000,6.04,6.04,6.04,6.04,259,0
+JMM.US,D,20240724,000000,6.052,6.052,6.05,6.05,300,0
+JMM.US,D,20240725,000000,5.9641,6.09,5.9641,6.05,1582,0
+JMM.US,D,20240726,000000,6.051,6.051,6.051,6.051,101,0
+JMM.US,D,20240729,000000,6.09,6.09,6.0297,6.03,7204,0
+JMM.US,D,20240730,000000,6.09,6.09,6.04,6.04,371,0
+JMM.US,D,20240731,000000,6.09,6.09,6.085,6.09,3251,0
+JMM.US,D,20240801,000000,6.12,6.12,6.09,6.09,5886,0
+JMM.US,D,20240802,000000,6.11,6.11,6.08,6.09,2262,0
+JMM.US,D,20240805,000000,6.064,6.064,6.064,6.064,314,0
+JMM.US,D,20240806,000000,6.06,6.279,6,6.26,48986,0
+JMM.US,D,20240807,000000,6.28,6.28,6.21,6.21,2914,0
+JMM.US,D,20240808,000000,6.21,6.22,6.21,6.22,1696,0
+JMM.US,D,20240809,000000,6.27,6.27,6.2101,6.2101,925,0
+JMM.US,D,20240812,000000,6.25,6.25,6.25,6.25,511,0
+JMM.US,D,20240814,000000,6.24,6.24,6.19,6.19,2356,0
+JMM.US,D,20240815,000000,6.13,6.13,6.11,6.12,624,0
+JMM.US,D,20240816,000000,6.11,6.18,6.11,6.18,1446,0
+JMM.US,D,20240819,000000,6.18,6.23,6.18,6.19,3353,0
+JMM.US,D,20240820,000000,6.19,6.2798,6.12,6.12,9792,0
+JMM.US,D,20240821,000000,6.265,6.265,6.12,6.17,27944,0
+JMM.US,D,20240822,000000,6.13,6.18,6.13,6.1695,8519,0
+JMM.US,D,20240823,000000,6.17,6.18,6.14,6.18,8020,0
+JMM.US,D,20240826,000000,6.19,6.19,6.18,6.19,2512,0
+JMM.US,D,20240827,000000,6.2,6.3069,6.2,6.21,8964,0
+JMM.US,D,20240828,000000,6.17,6.18,6.17,6.17,8427,0
+JMM.US,D,20240829,000000,6.16,6.27,6.14,6.19,15683,0
+JMM.US,D,20240830,000000,6.13,6.23,6.13,6.2127,6286,0
+JMM.US,D,20240903,000000,6.26,6.27,6.13,6.23,10021,0
+JMM.US,D,20240904,000000,6.26,6.26,6.18,6.2,4693,0
+JMM.US,D,20240905,000000,6.18,6.18,6.18,6.18,124,0
+JMM.US,D,20240906,000000,6.25,6.27,6.2481,6.27,2570,0
+JMM.US,D,20240909,000000,6.27,6.27,6.12,6.27,2546,0
+JMM.US,D,20240910,000000,6.25,6.33,6.1301,6.245,8228,0
+JMM.US,D,20240911,000000,6.22,6.26,6.22,6.26,3954,0
+JMM.US,D,20240912,000000,6.27,6.27,6.235,6.2356,1258,0
+JMM.US,D,20240913,000000,6.25,6.27,6.24,6.27,4412,0
+JMM.US,D,20240916,000000,6.24,6.29,6.24,6.265,1221,0
+JMM.US,D,20240917,000000,6.27,6.27,6.25,6.25,921,0
+JMM.US,D,20240918,000000,6.3135,6.33,6.25,6.29,11067,0
+JMM.US,D,20240919,000000,6.26,6.42,6.25,6.33,28181,0
+JMM.US,D,20240920,000000,6.33,6.34,6.33,6.34,457,0
+JMM.US,D,20240923,000000,6.31,6.34,6.31,6.32,2065,0
+JMM.US,D,20240924,000000,6.3,6.321,6.3,6.321,679,0
+JMM.US,D,20240925,000000,6.33,6.355,6.33,6.355,682,0
+JMM.US,D,20240926,000000,6.33,6.35,6.23,6.35,5449,0
+JMM.US,D,20240927,000000,6.33,6.36,6.33,6.36,634,0
+JMM.US,D,20240930,000000,6.31,6.41,6.31,6.36,7546,0
+JMM.US,D,20241001,000000,6.42,6.43,6.37,6.4,2809,0
+JMM.US,D,20241002,000000,6.39,6.41,6.39,6.4099,11230,0
+JMM.US,D,20241003,000000,6.43,6.4432,6.4,6.4,3560,0
+JMM.US,D,20241004,000000,6.44,6.44,6.41,6.41,1306,0
+JMM.US,D,20241007,000000,6.42,6.4698,6.39,6.39,10754,0
+JMM.US,D,20241008,000000,6.4199,6.4199,6.04,6.25,36821,0
+JMM.US,D,20241009,000000,6.25,6.25,6.14,6.2228,5238,0
+JMM.US,D,20241010,000000,6.27,6.28,6.2363,6.2363,1065,0
+JMM.US,D,20241011,000000,6.24,6.38,6.18,6.2,1459,0
+JMM.US,D,20241014,000000,6.2,6.2,6.16,6.1701,2994,0
+JMM.US,D,20241015,000000,6.13,6.15,6.12,6.15,1594,0
+JMM.US,D,20241016,000000,6.18,6.2,6.16,6.2,13145,0
+JMM.US,D,20241018,000000,6.17,6.17,6.1,6.1016,139331,0
+JMM.US,D,20241021,000000,6.03,6.115,6.03,6.04,18216,0
+JMM.US,D,20241022,000000,6.08,6.1299,6.02,6.07,14568,0
+JMM.US,D,20241023,000000,6.08,6.08,6.02,6.03,6142,0
+JMM.US,D,20241024,000000,6.09,6.09,6.03,6.032,2408,0
+JMM.US,D,20241025,000000,6.06,6.09,6.04,6.04,543,0
+JMM.US,D,20241028,000000,6.07,6.1,6.02,6.06,14165,0
+JMM.US,D,20241029,000000,6.01,6.04,6.01,6.04,13720,0
+JMM.US,D,20241030,000000,6.03,6.04,6.03,6.04,2608,0
+JMM.US,D,20241031,000000,6.08,6.08,6.02,6.06,12104,0
+JMM.US,D,20241101,000000,6.11,6.23,6.11,6.14,5642,0
+JMM.US,D,20241104,000000,6.18,6.18,6.07,6.1,3413,0
+JMM.US,D,20241105,000000,6.07,6.115,5.9528,6.04,6384,0
+JMM.US,D,20241106,000000,6,6.015,5.9707,5.99,5678,0
+JMM.US,D,20241107,000000,6.004,6.01,5.9751,5.9751,3894,0
+JMM.US,D,20241108,000000,6,6.0999,6,6.07,27965,0
+JMM.US,D,20241111,000000,6.105,6.11,6.09,6.1,3064,0
+JMM.US,D,20241112,000000,6.15,6.17,6.14,6.16,3142,0
+JMM.US,D,20241113,000000,6.17,6.17,6.0881,6.11,5976,0
+JMM.US,D,20241114,000000,6.06,6.08,6.06,6.075,1221,0
+JMM.US,D,20241115,000000,6.0553,6.09,5.9846,6.01,3566,0
+JMM.US,D,20241118,000000,6.01,6.05,6,6,5578,0
+JMM.US,D,20241119,000000,6.02,6.02,5.9986,5.9986,1605,0
+JMM.US,D,20241120,000000,5.99,6.02,5.98,5.995,3143,0
+JMM.US,D,20241121,000000,6.01,6.02,6,6.02,7695,0
+JMM.US,D,20241122,000000,6.02,6.04,6,6.04,4162,0
+JMM.US,D,20241125,000000,5.99,6.06,5.99,6.0101,4129,0
+JMM.US,D,20241126,000000,6.01,6.046,6.001,6.04,3193,0
+JMM.US,D,20241127,000000,6.052,6.052,6.052,6.052,165,0
+JMM.US,D,20241129,000000,6.09,6.09,6.04,6.09,2872,0
+JMM.US,D,20241202,000000,6.0652,6.1099,6.04,6.06,6285,0
+JMM.US,D,20241203,000000,6.08,6.1,6.08,6.1,21064,0
+JMM.US,D,20241204,000000,6.087,6.0999,6.07,6.0999,2602,0
+JMM.US,D,20241205,000000,6.09,6.1,6.09,6.1,3092,0
+JMM.US,D,20241206,000000,6.1087,6.12,6.08,6.12,9548,0
+JMM.US,D,20241209,000000,6.085,6.1226,6.08,6.08,3272,0
+JMM.US,D,20241210,000000,6.1,6.14,6.075,6.14,8013,0
+JMM.US,D,20241211,000000,6.16,6.16,6.16,6.16,225,0
+JMM.US,D,20241213,000000,6.03,6.1,6.03,6.08,1154,0
+JMM.US,D,20241216,000000,6.115,6.16,6.0706,6.11,1521,0
+JMM.US,D,20241217,000000,6.08,6.14,5.99,6,15241,0
+JMM.US,D,20241218,000000,6,6.1,6,6.01,1362,0
+JMM.US,D,20241219,000000,5.985,5.985,5.9,5.97,7691,0
+JMM.US,D,20241220,000000,5.91,5.97,5.91,5.95,1425,0
+JMM.US,D,20241223,000000,6,6,5.975,6,2514,0
+JMM.US,D,20241226,000000,6,6,5.99,6,1104,0
+JMM.US,D,20241227,000000,6,6.1,5.9801,5.9805,6949,0
+JMM.US,D,20241230,000000,6.06,6.06,5.99,6.04,5066,0
+JMM.US,D,20241231,000000,6.0599,6.1419,6.05,6.05,1991,0
+JMM.US,D,20250102,000000,6.015697,6.13,5.9801,6.0915,5013,0
+JMM.US,D,20250103,000000,6.02,6.085,6.02,6.064,13258,0
+JMM.US,D,20250106,000000,6.05,6.0767,6.05,6.06,1877,0
+JMM.US,D,20250107,000000,6.04,6.04,6.02,6.03,2304,0
+JMM.US,D,20250110,000000,6.03,6.03,5.9108,5.99,5429,0
+JMM.US,D,20250113,000000,6.07,6.08,6.07,6.07,543,0
+JMM.US,D,20250114,000000,6.12,6.1297,5.98,6.12,3820,0
+JMM.US,D,20250115,000000,6.14,6.14,6.0096,6.04,2858,0
+JMM.US,D,20250116,000000,5.9713,6.05,5.9713,6.05,638,0
+JMM.US,D,20250117,000000,6.05,6.05,5.98,5.98,2273,0
+JMM.US,D,20250121,000000,6.02,6.02,6.02,6.02,224,0
+JMM.US,D,20250123,000000,6.15,6.17,6.1,6.1599,9398,0
+JMM.US,D,20250124,000000,6.16,6.16,6.06,6.0689,5220,0
+JMM.US,D,20250127,000000,6.05,6.0791,5.976,6.0791,2062,0
+JMM.US,D,20250128,000000,6.05,6.05,5.94,6.0233,2269,0
+JMM.US,D,20250129,000000,6.055,6.08,5.9679,6.016,3611,0
+JMM.US,D,20250130,000000,6.06,6.0998,6.04,6.06,1756,0
+JMM.US,D,20250131,000000,6.055,6.14,6.045,6.14,6868,0
+JMM.US,D,20250203,000000,6.1532,6.16,6.02,6.0364,20124,0
+JMM.US,D,20250204,000000,6.03,6.08,6.03,6.044,690,0
+JMM.US,D,20250205,000000,6.13,6.13,6.04,6.105,1169,0
+JMM.US,D,20250206,000000,6.115,6.15,6.08,6.08,1153,0
+JMM.US,D,20250207,000000,6.05,6.0777,6.05,6.0777,2240,0
+JMM.US,D,20250210,000000,6.06,6.06,6.06,6.06,405,0
+JMM.US,D,20250211,000000,6.08,6.1591,6.05,6.0726,3096,0
+JMM.US,D,20250212,000000,6.06,6.0764,6.05,6.074,1987,0
+JMM.US,D,20250213,000000,6.0802,6.2,6.04,6.2,8422,0
+JMM.US,D,20250214,000000,6.155,6.155,6.11,6.155,465,0
+JMM.US,D,20250218,000000,6.15,6.19,6.0301,6.08,13656,0
+JMM.US,D,20250219,000000,6.06,6.08,6.0105,6.08,1368,0
+JMM.US,D,20250220,000000,6.02,6.13,6.02,6.13,9198,0
+JMM.US,D,20250221,000000,6.075,6.075,6.03,6.03,6132,0
+JMM.US,D,20250224,000000,6.03,6.17,6.03,6.08,7180,0
+JMM.US,D,20250225,000000,6.0401,6.19,6.0401,6.15,10770,0
+JMM.US,D,20250226,000000,6.2,6.2,6.08,6.13,1725,0
+JMM.US,D,20250227,000000,6.1899,6.19,6.0694,6.14,13631,0
+JMM.US,D,20250228,000000,6.18,6.19,6.13,6.16,3398,0
+JMM.US,D,20250303,000000,6.2296,6.35,6.2,6.35,8691,0
+JMM.US,D,20250304,000000,6.2187,6.34,6.21,6.249,4358,0
+JMM.US,D,20250305,000000,6.25,6.25,6.19,6.19,375,0
+JMM.US,D,20250306,000000,6.13,6.13,6.13,6.13,347,0
+JMM.US,D,20250310,000000,6.0701,6.072,6.0701,6.072,4878,0
+JMM.US,D,20250311,000000,6.11,6.12,6.11,6.11,1240,0
+JMM.US,D,20250313,000000,6.175,6.175,6.175,6.175,123,0
+JMM.US,D,20250314,000000,6.1107,6.19,6.1051,6.1859,3980,0
+JMM.US,D,20250317,000000,6.18,6.18,6.18,6.18,269,0
+JMM.US,D,20250319,000000,6.1629,6.18,6.1629,6.18,458,0
+JMM.US,D,20250320,000000,6.14,6.165,6.0801,6.165,2709,0
+JMM.US,D,20250321,000000,6.11,6.25,6.11,6.24,5415,0
+JMM.US,D,20250325,000000,6.17,6.17,6.17,6.17,719,0
+JMM.US,D,20250326,000000,6.1794,6.1794,6.1794,6.1794,276,0
+JMM.US,D,20250327,000000,6.18,6.45,6.18,6.45,20659,0
+JMM.US,D,20250328,000000,6.2416,6.35,6.16,6.2,22897,0
+JMM.US,D,20250331,000000,6.1451,6.26,6.1451,6.22,2252,0
+JMM.US,D,20250401,000000,6.23,6.3,6.2,6.25,5966,0
+JMM.US,D,20250402,000000,6.225,6.28,6.22,6.22,850,0
+JMM.US,D,20250403,000000,6.14,6.19,6.11,6.14,11863,0
+JMM.US,D,20250404,000000,6.18,6.195,6,6,28851,0
+JMM.US,D,20250407,000000,6.075,6.075,5.9,5.9785,22024,0
+JMM.US,D,20250408,000000,6,6,5.9,5.99,1654,0
+JMM.US,D,20250409,000000,5.87,5.9,5.675,5.9,4608,0
+JMM.US,D,20250410,000000,5.8,6.1,5.72,5.9234,46390,0
+JMM.US,D,20250411,000000,5.9199,5.9199,5.81,5.81,1045,0
+JMM.US,D,20250414,000000,5.8,5.96,5.76,5.93,16177,0
+JMM.US,D,20250415,000000,5.9,5.93,5.9,5.9209,4701,0
+JMM.US,D,20250416,000000,5.83,5.94,5.83,5.9149,1636,0
+JMM.US,D,20250417,000000,5.9553,6.06,5.95,6.04,8703,0
+JMM.US,D,20250421,000000,5.81,5.955,5.805,5.83,1728,0
+JMM.US,D,20250422,000000,5.8934,5.8934,5.8934,5.8934,1318,0
+JMM.US,D,20250423,000000,5.9,6,5.9,5.98,35307,0
+JMM.US,D,20250424,000000,6.0325,6.1,5.96,6.1,745,0
+JMM.US,D,20250425,000000,5.94,6.056,5.94,5.98,965,0
+JMM.US,D,20250428,000000,5.9816,6.02,5.97,6.02,3287,0
+JMM.US,D,20250429,000000,6.02,6.0784,6.0082,6.0784,889,0
+JMM.US,D,20250430,000000,6,6.06,5.968,6.03,17110,0
+JMM.US,D,20250501,000000,6.1473,6.1473,6.025,6.04,31344,0
+JMM.US,D,20250502,000000,6.02,6.05,6.02,6.03,12149,0
+JMM.US,D,20250505,000000,6.1,6.1,5.99,6.02,984,0
+JMM.US,D,20250506,000000,5.9234,5.9234,5.9234,5.9234,1064,0
+JMM.US,D,20250507,000000,6,6.07,5.92,5.985,20525,0
+JMM.US,D,20250508,000000,6.0058,6.16,6,6.16,6728,0
+JMM.US,D,20250509,000000,6.0038,6.14,6.0038,6.08,4441,0
+JMM.US,D,20250512,000000,6.1,6.29,6.09,6.17,34823,0
+JMM.US,D,20250513,000000,6.26,6.28,6.1016,6.13,4927,0
+JMM.US,D,20250514,000000,6.22,6.25,6.11,6.11,6753,0
+JMM.US,D,20250515,000000,5.99,6.21,5.99,6.0601,6753,0
+JMM.US,D,20250516,000000,6.12,6.236,6.12,6.21,5192,0
+JMM.US,D,20250519,000000,6.21,6.25,6.13,6.18,8104,0
+JMM.US,D,20250520,000000,6.135,6.29,6.135,6.18,4892,0
+JMM.US,D,20250521,000000,6.25,6.25,6.09,6.152,3685,0
+JMM.US,D,20250522,000000,6.2,6.2,6.13,6.14,1905,0
+JMM.US,D,20250523,000000,6.18,6.18,6.17,6.18,730,0
+JMM.US,D,20250527,000000,6.15,6.15,6.15,6.15,281,0
+JMM.US,D,20250528,000000,6.14,6.21,6.05,6.135,16511,0
+JMM.US,D,20250529,000000,6.1,6.165,6.1,6.15,4705,0
+JMM.US,D,20250530,000000,6.18,6.22,6.18,6.18,7643,0
+JMM.US,D,20250602,000000,6.23,6.24,6.15,6.17,5679,0
+JMM.US,D,20250603,000000,6.14,6.23,6.14,6.18,2949,0
+JMM.US,D,20250604,000000,6.15,6.22,6.14,6.22,3712,0
+JMM.US,D,20250605,000000,6.22,6.23,6.19,6.22,2909,0
+JMM.US,D,20250606,000000,6.145,6.2301,6.06,6.17,8829,0
+JMM.US,D,20250609,000000,6.23,6.23,6.14,6.23,13387,0
+JMM.US,D,20250610,000000,6.23,6.23,6.165,6.17,5015,0
+JMM.US,D,20250611,000000,6.05,6.24,6.05,6.19,5924,0
+JMM.US,D,20250612,000000,6.24,6.27,6.15,6.235,5783,0
+JMM.US,D,20250613,000000,6.2178,6.22,6.2,6.2,1702,0
+JMM.US,D,20250616,000000,6.25,6.25,6.22,6.25,4093,0
+JMM.US,D,20250617,000000,6.2043,6.25,6.0601,6.1956,7106,0
+JMM.US,D,20250618,000000,6.16,6.23,6.15,6.17,5616,0
+JMM.US,D,20250620,000000,6.12,6.25,6.08,6.1938,15099,0
+JMM.US,D,20250623,000000,6.13,6.24,6.11,6.16,3492,0
+JMM.US,D,20250624,000000,6.1906,6.2399,6.15,6.16,1234,0
+JMM.US,D,20250625,000000,6.2491,6.25,6.16,6.25,3088,0
+JMM.US,D,20250626,000000,6.23,6.27,6.21,6.25,20685,0
+JMM.US,D,20250627,000000,6.21,6.29,6.21,6.25,4545,0
+JMM.US,D,20250630,000000,6.29,6.29,6.27,6.28,11163,0
+JMM.US,D,20250701,000000,6.2888,6.3,6.235,6.25,2803,0
+JMM.US,D,20250702,000000,6.29,6.3,6.22,6.3,10242,0
+JMM.US,D,20250703,000000,6.41,6.41,6.26,6.3,2802,0
+JMM.US,D,20250707,000000,6.23273,6.38,6.23273,6.33,3791,0
+JMM.US,D,20250708,000000,6.295,6.36,6.2204,6.2204,1981,0
+JMM.US,D,20250709,000000,6.28,6.39,6.2201,6.3,29602,0
+JMM.US,D,20250710,000000,6.31,6.39,6.23,6.28,3523,0
+JMM.US,D,20250711,000000,6.41,6.435,6.31,6.41,55267,0
+JMM.US,D,20250714,000000,6.33,6.46,6.33,6.348794,8949,0
+JMM.US,D,20250715,000000,6.29,6.39,6.28,6.28,7961,0
+JMM.US,D,20250716,000000,6.4,6.42,6.4,6.4,4596,0
+JMM.US,D,20250717,000000,6.3432,6.35,6.34,6.345,4586,0
+JMM.US,D,20250718,000000,6.35,6.38,6.265,6.265,5816,0
+JMM.US,D,20250721,000000,6.32,6.445,6.2001,6.3,5537,0
+JMM.US,D,20250722,000000,6.38,6.38,6.22,6.3784,3856,0
+JMM.US,D,20250723,000000,6.29,6.39,6.28,6.3166,4656,0
+JMM.US,D,20250724,000000,6.3272,6.39,6.28,6.3241,3062,0
+JMM.US,D,20250725,000000,6.2575,6.4,6.2215,6.35,5078,0
+JMM.US,D,20250728,000000,6.4,6.4,6.2982,6.35,4512,0
+JMM.US,D,20250729,000000,6.4,6.4,6.38,6.39,2776,0
+JMM.US,D,20250730,000000,6.335,6.4,6.25,6.27,8814,0
+JMM.US,D,20250731,000000,6.42,6.43,6.3,6.3,28907,0
+JMM.US,D,20250801,000000,6.41,6.42,6.37,6.38,11232,0
+JMM.US,D,20250804,000000,6.4107,6.42,6.356,6.42,4437,0
+JMM.US,D,20250805,000000,6.4166,6.43,6.4166,6.4166,979,0
+JMM.US,D,20250806,000000,6.4135,6.43,6.39,6.39,8125,0
+JMM.US,D,20250807,000000,6.365,6.44,6.365,6.44,24157,0
+JMM.US,D,20250808,000000,6.425,6.46,6.2701,6.38,5150,0
+JMM.US,D,20250811,000000,6.44,6.45,6.37,6.4318,8217,0
+JMM.US,D,20250812,000000,6.3681,6.46,6.21,6.3784,27907,0
+JMM.US,D,20250813,000000,6.41,6.43,6.35,6.35,2631,0
+JMM.US,D,20250814,000000,6.38,6.38,6.31,6.31,6521,0
+JMM.US,D,20250815,000000,6.35,6.39,6.21,6.27,5286,0
+JMM.US,D,20250818,000000,6.3,6.32,6.3,6.3,3730,0
+JMM.US,D,20250819,000000,6.275,6.307,6.275,6.29,3421,0
+JMM.US,D,20250820,000000,6.29,6.38,6.273,6.28,1977,0
+JMM.US,D,20250821,000000,6.35,6.4,6.26,6.26,7125,0
+JMM.US,D,20250822,000000,6.25,6.32,6.246,6.32,4755,0
+JMM.US,D,20250825,000000,6.33,6.37,6.3,6.3,4379,0
+JMM.US,D,20250826,000000,6.3,6.31,6.27,6.3,7030,0
+JMM.US,D,20250827,000000,6.3004,6.34,6.3004,6.325,2089,0
+JMM.US,D,20250828,000000,6.36,6.36,6.2911,6.33,2374,0
+JMM.US,D,20250829,000000,6.36,6.37,6.2979,6.36,6833,0
+JMM.US,D,20250902,000000,6.4,6.41,6.3,6.31,3140,0
+JMM.US,D,20250903,000000,6.32,6.36,6.31,6.31,801,0
+JMM.US,D,20250904,000000,6.31,6.39,6.31,6.38,14637,0
+JMM.US,D,20250905,000000,6.36,6.41,6.31,6.325,16546,0
+JMM.US,D,20250908,000000,6.3468,6.52,6.33,6.36,25854,0
+JMM.US,D,20250909,000000,6.35,6.49,6.34,6.37,10223,0
+JMM.US,D,20250910,000000,6.4,6.44,6.35,6.44,2399,0
+JMM.US,D,20250911,000000,6.39,6.44,6.360065,6.4223,2139,0
+JMM.US,D,20250912,000000,6.425,6.43,6.425,6.425,935,0
+JMM.US,D,20250915,000000,6.48,6.49,6.36,6.36,2084,0
+JMM.US,D,20250916,000000,6.2911,6.45,6.2911,6.38,2739,0
+JMM.US,D,20250917,000000,6.419,6.42,6.35,6.37,2578,0
+JMM.US,D,20250918,000000,6.35,6.41,6.23,6.29,45052,0
+JMM.US,D,20250919,000000,6.26,6.43,6.23,6.41,73755,0
+JMM.US,D,20250922,000000,6.38,6.39,6.34,6.38,3211,0
+JMM.US,D,20250923,000000,6.32,6.36,6.2541,6.3,2003,0
+JMM.US,D,20250924,000000,6.35,6.35,6.31,6.34,1691,0
+JMM.US,D,20250925,000000,6.34,6.35,6.29,6.29,2186,0
+JMM.US,D,20250926,000000,6.3,6.37,6.25,6.37,3554,0
+JMM.US,D,20250929,000000,6.195,6.39,6.18,6.3,3464,0
+JMM.US,D,20250930,000000,6.31,6.33,6.23,6.29,5377,0
+JMM.US,D,20251001,000000,6.37,6.42,6.31,6.34,6001,0
+JMM.US,D,20251002,000000,6.33,6.36,6.297,6.297,2441,0
+JMM.US,D,20251003,000000,6.37,6.37,6.3109,6.37,1609,0
+JMM.US,D,20251006,000000,6.3201,6.37,6.31,6.31,2587,0
+JMM.US,D,20251007,000000,6.36,6.38,6.2895,6.3,3428,0
+JMM.US,D,20251008,000000,6.35,6.39,6.31,6.31,3251,0
+JMM.US,D,20251009,000000,6.31,6.33,6.29,6.3,8073,0
+JMM.US,D,20251010,000000,6.26,6.31,6.26,6.26,1671,0
+JMM.US,D,20251013,000000,6.3538,6.38,6.22,6.38,2440,0
+JMM.US,D,20251014,000000,6.3379,6.3402,6.285,6.3402,737,0
+JMM.US,D,20251015,000000,6.31,6.31,6.23,6.2963,3390,0
+JMM.US,D,20251016,000000,6.2578,6.29,6.25,6.26,872,0
+JMM.US,D,20251017,000000,6.24,6.24,6.19,6.21,5978,0
+JMM.US,D,20251020,000000,6.19,6.235,6.18,6.228,9185,0
+JMM.US,D,20251021,000000,6.26,6.37,6.24,6.3,3492,0
+JMM.US,D,20251022,000000,6.27,6.27,6.23,6.23,4638,0
+JMM.US,D,20251023,000000,6.24,6.27,6.21,6.23,29141,0
+JMM.US,D,20251024,000000,6.18,6.2342,6.1708,6.22,4148,0
+JMM.US,D,20251027,000000,6.2,6.26,6.2,6.2179,5603,0
+JMM.US,D,20251028,000000,6.21,6.2299,6.18,6.1903,28689,0
+JMM.US,D,20251029,000000,6.18,6.18,6.16,6.18,23996,0
+JMM.US,D,20251030,000000,6.13,6.14,6.11,6.14,6208,0
+JMM.US,D,20251031,000000,6.1581,6.2,6.1527,6.18,7516,0
+JMM.US,D,20251103,000000,6.11,6.2151,6.1,6.1,2953,0
+JMM.US,D,20251104,000000,6.14,6.2,6.14,6.2,3671,0
+JMM.US,D,20251105,000000,6.1674,6.1674,6.14,6.15,1644,0
+JMM.US,D,20251106,000000,6.14,6.16,6.13,6.155,3664,0
+JMM.US,D,20251107,000000,6.1785,6.1785,6,6.09,58010,0
+JMM.US,D,20251110,000000,6.1,6.13,6.1,6.13,7683,0
+JMM.US,D,20251111,000000,6.11,6.153,6.1,6.15,2894,0
+JMM.US,D,20251112,000000,6.17,6.17,6.15,6.1607,2133,0
+JMM.US,D,20251113,000000,6.16,6.1632,6.15,6.1632,10606,0
+JMM.US,D,20251114,000000,6.1585,6.17,6.1528,6.17,30139,0
+JMM.US,D,20251117,000000,6.14,6.14,6.13,6.13,2938,0
+JMM.US,D,20251118,000000,6.155,6.1599,6.12,6.1365,2609,0
+JMM.US,D,20251119,000000,6.12,6.13,6.09,6.13,3795,0
+JMM.US,D,20251120,000000,6.125,6.125,6.09,6.09,3262,0
+JMM.US,D,20251121,000000,6.08,6.1,6.06,6.1,2000,0
+JMM.US,D,20251124,000000,6.1,6.1393,6.07,6.1393,4145,0
+JMM.US,D,20251125,000000,6.1342,6.18,6.11,6.1401,9835,0
+JMM.US,D,20251128,000000,6.19,6.2,6.19,6.19,4490,0
+JMM.US,D,20251201,000000,6.1204,6.2,6.1204,6.1577,2479,0
+JMM.US,D,20251202,000000,6.06,6.13,6.06,6.12,4363,0
+JMM.US,D,20251203,000000,6.1402,6.15,6.13,6.15,4200,0
+JMM.US,D,20251204,000000,6.145,6.145,6.13,6.14,1406,0
+JMM.US,D,20251205,000000,6.117668,6.117668,6.11,6.11,2688,0
+JMM.US,D,20251208,000000,6.11,6.11,6.1,6.1031,159562,0
+JMM.US,D,20251209,000000,6.08,6.11,6.08,6.08,158539,0
+JMM.US,D,20251210,000000,6.08,6.1,6.08,6.0862,2838,0
+JMM.US,D,20251211,000000,6.08,6.092,6.08,6.09,2166,0
+JMM.US,D,20251212,000000,6.07,6.08,6.06,6.07,2599,0
+JMM.US,D,20251215,000000,6.03,6.06,6.01,6.06,3751,0
+JMM.US,D,20251216,000000,6.04,6.0461,6.03,6.0409,1326,0
+JMM.US,D,20251217,000000,6.0402,6.05,6.04,6.04,14856,0
+JMM.US,D,20251218,000000,6.04,6.04,6.04,6.04,8178,0
+JMM.US,D,20251219,000000,6.04,6.05,6.01,6.04,13328,0
+JMM.US,D,20251222,000000,6.0044,6.03,6,6.01,56565,0
+JMM.US,D,20251223,000000,6,6.0299,6,6.0299,25634,0
+JMM.US,D,20251224,000000,6.03,6.05,6,6.03,9591,0
+JMM.US,D,20251226,000000,6.03,6.05,6.02,6.04,1665,0
+JMM.US,D,20251229,000000,6.02,6.02,5.968,5.99,23277,0
+JMM.US,D,20251230,000000,6.0101,6.04,6.01,6.015,11511,0
+JMM.US,D,20251231,000000,6.045,6.06,6.0217,6.04,9301,0
+JMM.US,D,20260102,000000,6.03,6.04,6.01,6.035,1967,0
+JMM.US,D,20260105,000000,6.01,6.06,6.01,6.045,855,0
+JMM.US,D,20260106,000000,6,6.02,6,6,464,0
+JMM.US,D,20260107,000000,5.9786,6.02,5.89,6.0197,41678,0
+JMM.US,D,20260108,000000,6.03,6.03,5.98,6.02,8840,0
+JMM.US,D,20260109,000000,5.9889,6.05,5.9889,6.0101,12112,0
+JMM.US,D,20260112,000000,6.04,6.06,6.01,6.06,1591,0
+JMM.US,D,20260113,000000,6.07,6.09,6.06,6.09,11465,0
+JMM.US,D,20260114,000000,6.1,6.14,6.06,6.14,8796,0
+JMM.US,D,20260115,000000,6.1,6.13,6.08,6.115,8619,0
+JMM.US,D,20260116,000000,6.0963,6.13,6.08,6.13,1545,0
+JMM.US,D,20260120,000000,6.12,6.12,6.12,6.12,796,0
+JMM.US,D,20260121,000000,6.1,6.14,6.08,6.14,1597,0
+JMM.US,D,20260122,000000,6.14,6.2,6.14,6.2,7864,0
+JMM.US,D,20260123,000000,6.08,6.2,6.08,6.2,16081,0
+JMM.US,D,20260126,000000,6.16,6.2,6.16,6.17,6793,0
+JMM.US,D,20260128,000000,6.1538,6.1699,6.115,6.13,1465,0
+JMM.US,D,20260129,000000,6.135,6.15,6.09,6.1346,1189,0
+JMM.US,D,20260130,000000,6.14,6.22,6.14,6.19,10736,0
+JMM.US,D,20260202,000000,6.15,6.2,6.15,6.15,3888,0
+JMM.US,D,20260203,000000,6.1254,6.14,6.12,6.12,3365,0
+JMM.US,D,20260204,000000,6.11,6.129,6.11,6.12,582,0
+JMM.US,D,20260205,000000,6.11,6.15,6.11,6.12,999,0
+JMM.US,D,20260206,000000,6.1216,6.15,6.1,6.12,2750,0
+JMM.US,D,20260209,000000,6.0871,6.15,6.08,6.15,5892,0
+JMM.US,D,20260210,000000,6.14,6.17,6.12,6.17,602,0
+JMM.US,D,20260211,000000,6.18,6.2,6.173,6.2,4724,0
+JMM.US,D,20260212,000000,6.16,6.2,6.16,6.18,689,0
+JMM.US,D,20260213,000000,6.16,6.21,6.16,6.21,767,0
+JMM.US,D,20260217,000000,6.14,6.21,6.125,6.21,7047,0
+JMM.US,D,20260218,000000,6.22,6.24,6.22,6.24,567,0
diff --git a/daily/us/nyse stocks/1/jpm_d.us.txt b/daily/us/nyse stocks/1/jpm_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5851235314b52725c6f088e44efa27fa4c82658
--- /dev/null
+++ b/daily/us/nyse stocks/1/jpm_d.us.txt	
@@ -0,0 +1,1856 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPM_D.US,D,20181001,000000,25.31,25.32,25.075,25.16,972330,0
+JPM_D.US,D,20181002,000000,25.2,25.23,25.14,25.18,705123,0
+JPM_D.US,D,20181003,000000,25.17,25.2177,24.83,24.9,2140822,0
+JPM_D.US,D,20181004,000000,24.85,24.8858,24.62,24.83,516408,0
+JPM_D.US,D,20181005,000000,24.78,25.025,24.72,25,1552213,0
+JPM_D.US,D,20181008,000000,25,25.1,24.93,25,653474,0
+JPM_D.US,D,20181009,000000,25,25.02,24.96,25,983807,0
+JPM_D.US,D,20181010,000000,24.99,25,24.87,24.89,960591,0
+JPM_D.US,D,20181011,000000,24.88,24.96,24.85,24.9,821624,0
+JPM_D.US,D,20181012,000000,24.98,25.04,24.9501,24.98,585769,0
+JPM_D.US,D,20181015,000000,25.02,25.03,24.95,25,2171367,0
+JPM_D.US,D,20181016,000000,25,25.04,24.96,24.98,954686,0
+JPM_D.US,D,20181017,000000,25,25.03,24.99,25.02,581949,0
+JPM_D.US,D,20181018,000000,25.01,25.02,24.93,25.01,770721,0
+JPM_D.US,D,20181019,000000,25.05,25.14,24.5,24.5,5325574,0
+JPM_D.US,D,20181022,000000,24.79,24.92,24.7,24.83,1588755,0
+JPM_D.US,D,20181023,000000,24.83,24.8613,24.76,24.83,681551,0
+JPM_D.US,D,20181024,000000,24.85,24.96,24.85,24.85,905397,0
+JPM_D.US,D,20181025,000000,24.9,25.01,24.86,24.98,514387,0
+JPM_D.US,D,20181026,000000,24.97,25.05,24.94,25.01,983651,0
+JPM_D.US,D,20181029,000000,25,25.13,25,25.09,1070233,0
+JPM_D.US,D,20181030,000000,25.11,25.13,25.03,25.1,1112985,0
+JPM_D.US,D,20181031,000000,24.88,25,24.864,24.88,688742,0
+JPM_D.US,D,20181101,000000,24.9,24.93,24.84,24.89,356177,0
+JPM_D.US,D,20181102,000000,24.87,24.9364,24.76,24.76,408027,0
+JPM_D.US,D,20181105,000000,24.81,24.815,24.76,24.77,972954,0
+JPM_D.US,D,20181106,000000,24.81,24.82,24.789,24.79,228126,0
+JPM_D.US,D,20181107,000000,24.88,24.95,24.82,24.85,312333,0
+JPM_D.US,D,20181108,000000,24.9,24.99,24.85,24.94,328388,0
+JPM_D.US,D,20181109,000000,24.94,24.97,24.9,24.94,176077,0
+JPM_D.US,D,20181112,000000,24.95,24.95,24.86,24.93,163675,0
+JPM_D.US,D,20181113,000000,24.93,24.97,24.88,24.89,255888,0
+JPM_D.US,D,20181114,000000,24.93,24.9377,24.78,24.79,541936,0
+JPM_D.US,D,20181115,000000,24.8,24.8233,24.61,24.63,505963,0
+JPM_D.US,D,20181116,000000,24.63,24.68,24.58,24.58,323371,0
+JPM_D.US,D,20181119,000000,24.67,24.68,24.45,24.45,422515,0
+JPM_D.US,D,20181120,000000,24.42,24.51,24.22,24.44,620420,0
+JPM_D.US,D,20181121,000000,24.5,24.7195,24.4745,24.69,284283,0
+JPM_D.US,D,20181123,000000,24.62,24.7,24.62,24.64,94174,0
+JPM_D.US,D,20181126,000000,24.68,24.75,24.58,24.64,231246,0
+JPM_D.US,D,20181127,000000,24.65,24.7199,24.61,24.61,467100,0
+JPM_D.US,D,20181128,000000,24.66,24.83,24.56,24.77,569876,0
+JPM_D.US,D,20181129,000000,24.8,24.8,24.6895,24.6927,229584,0
+JPM_D.US,D,20181130,000000,24.72,24.76,24.66,24.73,349354,0
+JPM_D.US,D,20181203,000000,24.87,24.87,24.71,24.76,413104,0
+JPM_D.US,D,20181204,000000,24.78,24.7872,24.51,24.52,671217,0
+JPM_D.US,D,20181206,000000,24.46,24.701,24.3867,24.55,408878,0
+JPM_D.US,D,20181207,000000,24.69,24.76,24.59,24.65,475358,0
+JPM_D.US,D,20181210,000000,24.7,24.76,24.55,24.69,478746,0
+JPM_D.US,D,20181211,000000,24.77,24.78,24.67,24.71,329198,0
+JPM_D.US,D,20181212,000000,24.8,24.828,24.74,24.74,251891,0
+JPM_D.US,D,20181213,000000,24.82,24.84,24.72,24.75,248614,0
+JPM_D.US,D,20181214,000000,24.73,24.77,24.6007,24.7,187591,0
+JPM_D.US,D,20181217,000000,24.7,24.77,24.46,24.49,456884,0
+JPM_D.US,D,20181218,000000,24.61,24.62,24.4101,24.5,403857,0
+JPM_D.US,D,20181219,000000,24.6,24.63,24.41,24.5,529340,0
+JPM_D.US,D,20181220,000000,24.5,24.5657,24.35,24.5,295363,0
+JPM_D.US,D,20181221,000000,24.56,24.56,24.4299,24.5,235547,0
+JPM_D.US,D,20181224,000000,24.5,24.57,24.4,24.54,133718,0
+JPM_D.US,D,20181226,000000,24.5,24.5699,24.47,24.49,280046,0
+JPM_D.US,D,20181227,000000,24.47,24.49,24.325,24.48,250759,0
+JPM_D.US,D,20181228,000000,24.48,24.75,24.4065,24.73,154023,0
+JPM_D.US,D,20181231,000000,24.89,25.03,24.77,25.03,350548,0
+JPM_D.US,D,20190102,000000,24.94,25.05,24.9,24.98,248767,0
+JPM_D.US,D,20190103,000000,24.99,25.04,24.9428,25.01,336278,0
+JPM_D.US,D,20190104,000000,25.08,25.15,25,25.09,332399,0
+JPM_D.US,D,20190107,000000,25.14,25.24,25.06,25.09,384649,0
+JPM_D.US,D,20190108,000000,25.18,25.18,25.06,25.1,319247,0
+JPM_D.US,D,20190109,000000,25.13,25.13,25.03,25.05,200346,0
+JPM_D.US,D,20190110,000000,25.06,25.12,24.98,25.065,682125,0
+JPM_D.US,D,20190111,000000,25.08,25.08,25.04,25.04,700781,0
+JPM_D.US,D,20190114,000000,25.05,25.07,24.98,24.98,312041,0
+JPM_D.US,D,20190115,000000,25.02,25.05,24.9,24.9301,632745,0
+JPM_D.US,D,20190116,000000,24.83,24.93,24.68,24.87,1444801,0
+JPM_D.US,D,20190117,000000,24.9,25,24.85,24.99,460345,0
+JPM_D.US,D,20190118,000000,25.01,25.05,24.92,24.97,782697,0
+JPM_D.US,D,20190122,000000,24.99,25.02,24.95,25.02,376997,0
+JPM_D.US,D,20190123,000000,25.02,25.1,25.02,25.05,332861,0
+JPM_D.US,D,20190124,000000,25.05,25.23,25.032,25.23,338804,0
+JPM_D.US,D,20190125,000000,25.24,25.33,25.21,25.3299,324820,0
+JPM_D.US,D,20190128,000000,25.34,25.48,25.28,25.36,461861,0
+JPM_D.US,D,20190129,000000,25.1,25.12,25.01,25.03,470277,0
+JPM_D.US,D,20190130,000000,25.12,25.12,24.9715,25.02,550001,0
+JPM_D.US,D,20190131,000000,25.04,25.87,24.9,24.9,1437357,0
+JPM_D.US,D,20190201,000000,25.02,25.08,24.98,25.05,421894,0
+JPM_D.US,D,20190204,000000,25.1,25.1,24.99,25.04,313540,0
+JPM_D.US,D,20190205,000000,25.08,25.09,24.9701,25.01,570991,0
+JPM_D.US,D,20190206,000000,25.02,25.05,24.97,25.02,520638,0
+JPM_D.US,D,20190207,000000,25.02,25.07,24.97,25.0316,411307,0
+JPM_D.US,D,20190208,000000,25.05,25.12,24.99,25.05,302920,0
+JPM_D.US,D,20190211,000000,25.1,25.18,25.002,25.18,812527,0
+JPM_D.US,D,20190212,000000,25.21,25.305,25.12,25.26,299366,0
+JPM_D.US,D,20190213,000000,25.35,25.35,25.085,25.23,1211883,0
+JPM_D.US,D,20190214,000000,25.19,25.22,25.16,25.2,177705,0
+JPM_D.US,D,20190215,000000,25.23,25.32,25.21,25.31,227046,0
+JPM_D.US,D,20190219,000000,25.32,25.39,25.28,25.37,153622,0
+JPM_D.US,D,20190220,000000,25.35,25.39,25.3229,25.36,161219,0
+JPM_D.US,D,20190221,000000,25.35,25.39,25.31,25.35,187436,0
+JPM_D.US,D,20190222,000000,25.39,25.44,25.3701,25.413,199458,0
+JPM_D.US,D,20190225,000000,25.39,25.4399,25.33,25.33,298427,0
+JPM_D.US,D,20190226,000000,25.35,25.5,25.331,25.5,352753,0
+JPM_D.US,D,20190227,000000,25.41,25.65,25.41,25.65,364679,0
+JPM_D.US,D,20190228,000000,25.7,25.74,25.37,25.39,1077373,0
+JPM_D.US,D,20190301,000000,25.5,25.59,25.4,25.55,486235,0
+JPM_D.US,D,20190304,000000,25.59,25.68,25.5451,25.68,171054,0
+JPM_D.US,D,20190305,000000,25.71,25.84,25.66,25.8,352095,0
+JPM_D.US,D,20190306,000000,25.8,25.86,25.78,25.85,595691,0
+JPM_D.US,D,20190307,000000,25.85,25.9,25.79,25.87,938000,0
+JPM_D.US,D,20190308,000000,25.8,25.95,25.795,25.94,405388,0
+JPM_D.US,D,20190311,000000,25.97,25.98,25.88,25.98,221218,0
+JPM_D.US,D,20190312,000000,25.98,26.19,25.9065,26.18,357487,0
+JPM_D.US,D,20190313,000000,26.24,26.266,26.16,26.25,220726,0
+JPM_D.US,D,20190314,000000,26.29,26.3,26.1925,26.29,644052,0
+JPM_D.US,D,20190315,000000,26.29,26.45,26.28,26.41,288883,0
+JPM_D.US,D,20190318,000000,26.41,26.41,25.88,25.92,720940,0
+JPM_D.US,D,20190319,000000,25.93,25.95,25.75,25.8,240144,0
+JPM_D.US,D,20190320,000000,25.85,25.9,25.571,25.75,249000,0
+JPM_D.US,D,20190321,000000,25.78,25.85,25.69,25.85,234175,0
+JPM_D.US,D,20190322,000000,25.85,25.88,25.7362,25.88,113761,0
+JPM_D.US,D,20190325,000000,25.88,25.88,25.7,25.7465,151728,0
+JPM_D.US,D,20190326,000000,25.75,25.8,25.68,25.8,162433,0
+JPM_D.US,D,20190327,000000,25.84,26.15,25.8,26.15,469699,0
+JPM_D.US,D,20190328,000000,26.17,26.245,26.01,26.24,539933,0
+JPM_D.US,D,20190329,000000,26.25,26.25,25.61,25.73,1171734,0
+JPM_D.US,D,20190401,000000,25.82,25.88,25.73,25.86,303470,0
+JPM_D.US,D,20190402,000000,25.88,25.99,25.84,25.99,141696,0
+JPM_D.US,D,20190403,000000,26.01,26.0661,25.9964,26.02,137198,0
+JPM_D.US,D,20190404,000000,26.04,26.09,26.01,26.08,120576,0
+JPM_D.US,D,20190405,000000,26.1,26.14,26.0367,26.11,2125337,0
+JPM_D.US,D,20190408,000000,26.15,26.15,26.06,26.06,175568,0
+JPM_D.US,D,20190409,000000,26.06,26.0899,26.01,26.02,143917,0
+JPM_D.US,D,20190410,000000,26.01,26.05,25.97,25.97,252718,0
+JPM_D.US,D,20190411,000000,26.01,26.05,25.96,26.01,93587,0
+JPM_D.US,D,20190412,000000,26.03,26.05,25.96,26,122803,0
+JPM_D.US,D,20190415,000000,26.02,26.06,25.97,26.05,115409,0
+JPM_D.US,D,20190416,000000,26.07,26.12,26.0277,26.0583,162330,0
+JPM_D.US,D,20190417,000000,26.1,26.13,26.06,26.1243,107623,0
+JPM_D.US,D,20190418,000000,26.13,26.14,26,26.02,192943,0
+JPM_D.US,D,20190422,000000,26.05,26.07,26.01,26.04,144736,0
+JPM_D.US,D,20190423,000000,26.03,26.19,26.03,26.18,135849,0
+JPM_D.US,D,20190424,000000,26.19,26.3,26.1,26.271,218255,0
+JPM_D.US,D,20190425,000000,26.31,26.4,26.25,26.4,157511,0
+JPM_D.US,D,20190426,000000,26.39,26.59,26.31,26.57,317515,0
+JPM_D.US,D,20190429,000000,26.57,26.71,26.501,26.65,553648,0
+JPM_D.US,D,20190430,000000,26.65,26.77,26.49,26.51,1055237,0
+JPM_D.US,D,20190501,000000,26.28,26.28,26.1101,26.12,204146,0
+JPM_D.US,D,20190502,000000,26.15,26.15,26.09,26.1366,224488,0
+JPM_D.US,D,20190503,000000,26.14,26.25,26.14,26.2,151595,0
+JPM_D.US,D,20190506,000000,26.14,26.24,26.08,26.21,247091,0
+JPM_D.US,D,20190507,000000,26.2,26.21,26.07,26.15,107163,0
+JPM_D.US,D,20190508,000000,26.14,26.17,26.03,26.06,145354,0
+JPM_D.US,D,20190509,000000,26.07,26.14,26,26.12,178973,0
+JPM_D.US,D,20190510,000000,26.14,26.17,26.02,26.15,110090,0
+JPM_D.US,D,20190513,000000,26.05,26.135,26.04,26.13,109043,0
+JPM_D.US,D,20190514,000000,26.1,26.25,26.095,26.23,213345,0
+JPM_D.US,D,20190515,000000,26.21,26.34,26.1512,26.3,107165,0
+JPM_D.US,D,20190516,000000,26.32,26.34,26.2622,26.31,112154,0
+JPM_D.US,D,20190517,000000,26.29,26.35,26.21,26.24,54076,0
+JPM_D.US,D,20190520,000000,26.21,26.28,26.1791,26.23,1110295,0
+JPM_D.US,D,20190521,000000,26.26,26.38,26.24,26.37,430748,0
+JPM_D.US,D,20190522,000000,26.32,26.39,26.29,26.38,114381,0
+JPM_D.US,D,20190523,000000,26.36,26.39,26.25,26.38,275186,0
+JPM_D.US,D,20190524,000000,26.39,26.4399,26.3394,26.39,61816,0
+JPM_D.US,D,20190528,000000,26.39,26.49,26.39,26.41,63869,0
+JPM_D.US,D,20190529,000000,26.48,26.48,26.37,26.46,126140,0
+JPM_D.US,D,20190530,000000,26.51,26.53,26.3702,26.41,104954,0
+JPM_D.US,D,20190531,000000,26.41,26.4132,26.3,26.33,143402,0
+JPM_D.US,D,20190603,000000,26.53,26.58,26.32,26.34,95608,0
+JPM_D.US,D,20190604,000000,26.39,26.49,26.36,26.42,144886,0
+JPM_D.US,D,20190605,000000,26.46,26.46,26.33,26.33,108700,0
+JPM_D.US,D,20190606,000000,26.37,26.43,26.36,26.43,89513,0
+JPM_D.US,D,20190607,000000,26.43,26.54,26.42,26.5,133477,0
+JPM_D.US,D,20190610,000000,26.54,26.59,26.48,26.59,85682,0
+JPM_D.US,D,20190611,000000,26.61,26.65,26.55,26.62,101553,0
+JPM_D.US,D,20190612,000000,26.62,26.66,26.553,26.64,154277,0
+JPM_D.US,D,20190613,000000,26.68,26.69,26.6,26.629,80810,0
+JPM_D.US,D,20190614,000000,26.62,26.69,26.56,26.69,93867,0
+JPM_D.US,D,20190617,000000,26.65,26.69,26.59,26.5901,148815,0
+JPM_D.US,D,20190618,000000,26.59,26.74,26.51,26.74,204501,0
+JPM_D.US,D,20190619,000000,26.66,26.85,26.66,26.75,130266,0
+JPM_D.US,D,20190620,000000,26.8,26.89,26.744,26.76,136903,0
+JPM_D.US,D,20190621,000000,26.74,26.83,26.65,26.7184,78427,0
+JPM_D.US,D,20190624,000000,26.76,26.79,26.61,26.7097,84330,0
+JPM_D.US,D,20190625,000000,26.72,26.76,26.63,26.71,155654,0
+JPM_D.US,D,20190626,000000,26.71,26.85,26.71,26.77,231409,0
+JPM_D.US,D,20190627,000000,26.81,26.83,26.7,26.79,322297,0
+JPM_D.US,D,20190628,000000,26.79,26.98,26.7419,26.92,741943,0
+JPM_D.US,D,20190701,000000,27,27,26.6813,26.76,160955,0
+JPM_D.US,D,20190702,000000,26.77,26.825,26.72,26.8,74235,0
+JPM_D.US,D,20190703,000000,26.82,26.89,26.8,26.89,25499,0
+JPM_D.US,D,20190705,000000,26.85,26.92,26.78,26.88,48300,0
+JPM_D.US,D,20190708,000000,26.9,26.94,26.83,26.92,53819,0
+JPM_D.US,D,20190709,000000,26.91,26.9878,26.82,26.93,83231,0
+JPM_D.US,D,20190710,000000,26.98,27,26.84,27,107862,0
+JPM_D.US,D,20190711,000000,27,27.04,26.91,27.03,92151,0
+JPM_D.US,D,20190712,000000,27.03,27.04,26.9,26.92,59404,0
+JPM_D.US,D,20190715,000000,26.92,26.99,26.8751,26.9,80851,0
+JPM_D.US,D,20190716,000000,26.9,26.97,26.86,26.92,75742,0
+JPM_D.US,D,20190717,000000,26.96,27.15,26.9312,27.1,158667,0
+JPM_D.US,D,20190718,000000,27.06,27.24,27.06,27.12,166413,0
+JPM_D.US,D,20190719,000000,27.19,27.19,27,27.13,144361,0
+JPM_D.US,D,20190722,000000,27.12,27.39,27.12,27.39,138500,0
+JPM_D.US,D,20190723,000000,27.39,27.4199,27.269,27.36,164360,0
+JPM_D.US,D,20190724,000000,27.31,27.56,27.31,27.49,158089,0
+JPM_D.US,D,20190725,000000,27.54,27.55,27.185,27.27,148482,0
+JPM_D.US,D,20190726,000000,27.42,27.44,27.179,27.2201,196427,0
+JPM_D.US,D,20190729,000000,27.3,27.5,27.239,27.36,174064,0
+JPM_D.US,D,20190730,000000,27.42,27.69,27.37,27.68,442573,0
+JPM_D.US,D,20190731,000000,27.62,27.84,27.56,27.71,366578,0
+JPM_D.US,D,20190801,000000,27.32,27.4453,27.26,27.28,106226,0
+JPM_D.US,D,20190802,000000,27.32,27.32,27.14,27.32,135352,0
+JPM_D.US,D,20190805,000000,27.25,27.25,27.01,27.05,169334,0
+JPM_D.US,D,20190806,000000,27.16,27.1726,27.05,27.1726,83036,0
+JPM_D.US,D,20190807,000000,27.1,27.12,26.969,27.03,153183,0
+JPM_D.US,D,20190808,000000,27.04,27.15,27.03,27.1,231285,0
+JPM_D.US,D,20190809,000000,27.05,27.32,27.05,27.2601,91390,0
+JPM_D.US,D,20190812,000000,27.27,27.33,27.22,27.31,96465,0
+JPM_D.US,D,20190813,000000,27.34,27.6,27.33,27.55,95590,0
+JPM_D.US,D,20190814,000000,27.46,27.68,27.46,27.67,102983,0
+JPM_D.US,D,20190815,000000,27.69,27.79,27.69,27.76,93649,0
+JPM_D.US,D,20190816,000000,27.76,27.85,27.66,27.67,152351,0
+JPM_D.US,D,20190819,000000,27.78,27.79,27.64,27.69,95729,0
+JPM_D.US,D,20190820,000000,27.72,27.82,27.6612,27.76,92388,0
+JPM_D.US,D,20190821,000000,27.78,27.89,27.74,27.76,108534,0
+JPM_D.US,D,20190822,000000,27.82,27.87,27.7,27.75,104487,0
+JPM_D.US,D,20190823,000000,27.79,27.84,27.67,27.67,102291,0
+JPM_D.US,D,20190826,000000,27.67,27.78,27.59,27.66,81583,0
+JPM_D.US,D,20190827,000000,27.69,27.81,27.69,27.78,123379,0
+JPM_D.US,D,20190828,000000,27.78,28.04,27.74,27.99,253124,0
+JPM_D.US,D,20190829,000000,28.02,28.16,27.94,28.1,378059,0
+JPM_D.US,D,20190830,000000,28.12,28.12,27.74,27.75,482853,0
+JPM_D.US,D,20190903,000000,27.9,27.9,27.65,27.69,87773,0
+JPM_D.US,D,20190904,000000,27.76,27.83,27.699,27.8,143727,0
+JPM_D.US,D,20190905,000000,27.76,27.85,27.69,27.77,152318,0
+JPM_D.US,D,20190906,000000,27.83,27.88,27.77,27.85,101217,0
+JPM_D.US,D,20190909,000000,27.89,27.95,27.8,27.88,71788,0
+JPM_D.US,D,20190910,000000,27.85,27.94,27.82,27.855,180244,0
+JPM_D.US,D,20190911,000000,27.82,27.94,27.724,27.94,206860,0
+JPM_D.US,D,20190912,000000,27.87,27.95,27.84,27.95,119703,0
+JPM_D.US,D,20190913,000000,27.88,27.9117,27.625,27.63,831296,0
+JPM_D.US,D,20190916,000000,27.71,27.71,27.4,27.5,163825,0
+JPM_D.US,D,20190917,000000,27.48,27.56,27.31,27.5,82050,0
+JPM_D.US,D,20190918,000000,27.45,27.58,27.41,27.51,587506,0
+JPM_D.US,D,20190919,000000,27.53,27.59,27.51,27.55,625693,0
+JPM_D.US,D,20190920,000000,27.54,27.71,27.54,27.69,318270,0
+JPM_D.US,D,20190923,000000,27.68,27.91,27.67,27.77,229193,0
+JPM_D.US,D,20190924,000000,27.83,27.83,27.46,27.5,229145,0
+JPM_D.US,D,20190925,000000,27.52,27.52,27.37,27.47,108115,0
+JPM_D.US,D,20190926,000000,27.48,27.48,27.33,27.41,86016,0
+JPM_D.US,D,20190927,000000,27.41,27.43,27.24,27.3,104717,0
+JPM_D.US,D,20190930,000000,27.32,27.47,27.32,27.45,225301,0
+JPM_D.US,D,20191001,000000,27.47,27.62,27.3761,27.58,151541,0
+JPM_D.US,D,20191002,000000,27.62,27.62,27.29,27.53,119820,0
+JPM_D.US,D,20191003,000000,27.57,27.66,27.455,27.63,131586,0
+JPM_D.US,D,20191004,000000,27.67,27.85,27.55,27.77,198382,0
+JPM_D.US,D,20191007,000000,27.8,27.8,27.67,27.77,118562,0
+JPM_D.US,D,20191008,000000,27.72,27.77,27.65,27.69,73839,0
+JPM_D.US,D,20191009,000000,27.71,27.81,27.71,27.74,74916,0
+JPM_D.US,D,20191010,000000,27.7731,27.85,27.67,27.7,120316,0
+JPM_D.US,D,20191011,000000,27.69,27.7,27.5021,27.56,194842,0
+JPM_D.US,D,20191014,000000,27.6,27.7,27.52,27.65,129850,0
+JPM_D.US,D,20191015,000000,27.66,27.7,27.55,27.57,147597,0
+JPM_D.US,D,20191016,000000,27.61,27.66,27.56,27.66,228190,0
+JPM_D.US,D,20191017,000000,27.69,27.75,27.63,27.71,95810,0
+JPM_D.US,D,20191018,000000,27.75,27.79,27.73,27.73,42141,0
+JPM_D.US,D,20191021,000000,27.77,27.775,27.52,27.58,108348,0
+JPM_D.US,D,20191022,000000,27.58,27.75,27.58,27.75,81275,0
+JPM_D.US,D,20191023,000000,27.75,27.82,27.7,27.75,69483,0
+JPM_D.US,D,20191024,000000,27.75,27.8,27.75,27.8,90185,0
+JPM_D.US,D,20191025,000000,27.75,27.82,27.7328,27.79,65605,0
+JPM_D.US,D,20191028,000000,27.8,27.8,27.7,27.8,280618,0
+JPM_D.US,D,20191029,000000,27.81,27.88,27.66,27.68,346764,0
+JPM_D.US,D,20191030,000000,27.65,27.74,27.5167,27.62,166760,0
+JPM_D.US,D,20191031,000000,27.24,27.3566,27.17,27.2,580987,0
+JPM_D.US,D,20191101,000000,27.22,27.25,27.15,27.17,94807,0
+JPM_D.US,D,20191104,000000,27.18,27.1947,27.03,27.18,103082,0
+JPM_D.US,D,20191105,000000,27.17,27.17,26.93,26.95,139177,0
+JPM_D.US,D,20191106,000000,26.96,27.03,26.92,26.92,142103,0
+JPM_D.US,D,20191107,000000,26.86,26.86,26.55,26.59,280530,0
+JPM_D.US,D,20191108,000000,26.65,26.77,26.54,26.62,308244,0
+JPM_D.US,D,20191111,000000,26.69,26.72,26.64,26.69,83317,0
+JPM_D.US,D,20191112,000000,26.71,26.74,26.64,26.74,108527,0
+JPM_D.US,D,20191113,000000,26.77,26.84,26.73,26.75,106340,0
+JPM_D.US,D,20191114,000000,26.81,26.88,26.77,26.83,70510,0
+JPM_D.US,D,20191115,000000,26.82,26.85,26.8,26.82,49513,0
+JPM_D.US,D,20191118,000000,26.86,26.86,26.7,26.7,89217,0
+JPM_D.US,D,20191119,000000,26.76,26.78,26.6799,26.73,101230,0
+JPM_D.US,D,20191120,000000,26.7,26.74,26.65,26.7,114580,0
+JPM_D.US,D,20191121,000000,26.75,26.75,26.61,26.72,93427,0
+JPM_D.US,D,20191122,000000,26.78,26.84,26.755,26.79,74449,0
+JPM_D.US,D,20191125,000000,26.79,26.82,26.72,26.8,54165,0
+JPM_D.US,D,20191126,000000,26.8,26.8,26.73,26.79,88567,0
+JPM_D.US,D,20191127,000000,26.76,26.86,26.76,26.81,244800,0
+JPM_D.US,D,20191129,000000,26.8,26.82,26.65,26.82,235594,0
+JPM_D.US,D,20191202,000000,26.8,26.8,26.5727,26.77,215502,0
+JPM_D.US,D,20191203,000000,26.72,26.87,26.6227,26.87,255309,0
+JPM_D.US,D,20191204,000000,26.87,26.93,26.77,26.8177,146445,0
+JPM_D.US,D,20191205,000000,26.85,26.85,26.69,26.75,119673,0
+JPM_D.US,D,20191206,000000,26.73,26.77,26.67,26.77,70808,0
+JPM_D.US,D,20191209,000000,26.8,26.85,26.76,26.84,113478,0
+JPM_D.US,D,20191210,000000,26.81,26.95,26.78,26.95,169899,0
+JPM_D.US,D,20191211,000000,26.9,27.17,26.898,27.17,157738,0
+JPM_D.US,D,20191212,000000,27.17,27.17,26.96,27.1,99214,0
+JPM_D.US,D,20191213,000000,27.09,27.27,27.05,27.27,103856,0
+JPM_D.US,D,20191216,000000,27.37,27.37,27.15,27.26,125584,0
+JPM_D.US,D,20191217,000000,27.2504,27.33,27.2,27.32,327462,0
+JPM_D.US,D,20191218,000000,27.32,27.35,27.25,27.33,161702,0
+JPM_D.US,D,20191219,000000,27.33,27.33,27.17,27.2,261285,0
+JPM_D.US,D,20191220,000000,27.26,27.3,27.2,27.2,48794,0
+JPM_D.US,D,20191223,000000,27.27,27.3407,27.21,27.33,85823,0
+JPM_D.US,D,20191224,000000,27.37,27.42,27.34,27.42,25993,0
+JPM_D.US,D,20191226,000000,27.44,27.44,27.35,27.43,36637,0
+JPM_D.US,D,20191227,000000,27.44,27.46,27.38,27.43,67439,0
+JPM_D.US,D,20191230,000000,27.41,27.44,27.33,27.4,62868,0
+JPM_D.US,D,20191231,000000,27.4,27.42,27.33,27.33,90787,0
+JPM_D.US,D,20200102,000000,27.39,27.685,27.39,27.64,150425,0
+JPM_D.US,D,20200103,000000,27.57,27.73,27.57,27.66,114349,0
+JPM_D.US,D,20200106,000000,27.68,27.7,27.58,27.58,84939,0
+JPM_D.US,D,20200107,000000,27.63,27.63,27.46,27.5,146524,0
+JPM_D.US,D,20200108,000000,27.48,27.65,27.455,27.55,126782,0
+JPM_D.US,D,20200109,000000,27.58,27.58,27.42,27.54,123162,0
+JPM_D.US,D,20200110,000000,27.54,27.56,27.5,27.56,143974,0
+JPM_D.US,D,20200113,000000,27.58,27.67,27.5707,27.64,135796,0
+JPM_D.US,D,20200114,000000,27.67,27.68,27.55,27.63,247470,0
+JPM_D.US,D,20200115,000000,27.63,27.66,27.5674,27.6,109650,0
+JPM_D.US,D,20200116,000000,27.6,27.64,27.56,27.62,237503,0
+JPM_D.US,D,20200117,000000,27.61,27.61,27.43,27.52,284638,0
+JPM_D.US,D,20200121,000000,27.51,27.59,27.4,27.45,168420,0
+JPM_D.US,D,20200122,000000,27.41,27.49,27.38,27.44,137023,0
+JPM_D.US,D,20200123,000000,27.42,27.51,27.4,27.51,51418,0
+JPM_D.US,D,20200124,000000,27.54,27.565,27.4717,27.53,79204,0
+JPM_D.US,D,20200127,000000,27.45,27.54,27.38,27.54,151368,0
+JPM_D.US,D,20200128,000000,27.54,27.63,27.45,27.62,264603,0
+JPM_D.US,D,20200129,000000,27.62,27.66,27.55,27.61,173928,0
+JPM_D.US,D,20200130,000000,27.3,27.4,27.22,27.4,115708,0
+JPM_D.US,D,20200131,000000,27.43,27.47,27.37,27.46,110989,0
+JPM_D.US,D,20200203,000000,27.4,27.65,27.4,27.63,164987,0
+JPM_D.US,D,20200204,000000,27.58,27.63,27.5513,27.57,113138,0
+JPM_D.US,D,20200205,000000,27.57,27.59,27.44,27.51,78161,0
+JPM_D.US,D,20200206,000000,27.46,27.53,27.44,27.51,73492,0
+JPM_D.US,D,20200207,000000,27.53,27.67,27.53,27.635,58328,0
+JPM_D.US,D,20200210,000000,27.68,27.73,27.63,27.64,65772,0
+JPM_D.US,D,20200211,000000,27.7,27.75,27.648,27.75,61977,0
+JPM_D.US,D,20200212,000000,27.75,27.8,27.61,27.61,82422,0
+JPM_D.US,D,20200213,000000,27.66,27.68,27.55,27.57,51475,0
+JPM_D.US,D,20200214,000000,27.65,27.66,27.6,27.64,41264,0
+JPM_D.US,D,20200218,000000,27.68,27.68,27.61,27.61,53157,0
+JPM_D.US,D,20200219,000000,27.66,27.69,27.41,27.47,72151,0
+JPM_D.US,D,20200220,000000,27.54,27.58,27.4466,27.5665,84164,0
+JPM_D.US,D,20200221,000000,27.56,27.56,27.4097,27.47,75039,0
+JPM_D.US,D,20200224,000000,27.08,27.39,27.05,27.31,222070,0
+JPM_D.US,D,20200225,000000,27.32,27.35,26.85,26.98,154868,0
+JPM_D.US,D,20200226,000000,27.04,27.16,26.87,27.03,141428,0
+JPM_D.US,D,20200227,000000,26.84,26.99,26.6,26.78,229008,0
+JPM_D.US,D,20200228,000000,26.59,26.775,26.33,26.52,428969,0
+JPM_D.US,D,20200302,000000,26.73,27.13,26.66,27.09,172150,0
+JPM_D.US,D,20200303,000000,27.09,27.5299,27.0455,27.16,161025,0
+JPM_D.US,D,20200304,000000,27.28,27.52,27.16,27.52,156711,0
+JPM_D.US,D,20200305,000000,27.362,27.49,27.2501,27.27,141942,0
+JPM_D.US,D,20200306,000000,26.98,27.246,26.9,26.96,205368,0
+JPM_D.US,D,20200309,000000,26.05,26.4586,25.55,26.21,281920,0
+JPM_D.US,D,20200310,000000,26.45,26.62,26.07,26.48,208948,0
+JPM_D.US,D,20200311,000000,26.22,26.31,26.05,26.26,340312,0
+JPM_D.US,D,20200312,000000,25.27,25.75,24.9,25.15,717851,0
+JPM_D.US,D,20200313,000000,25.4,26.09,25.19,26.09,380915,0
+JPM_D.US,D,20200316,000000,25,25.755,24.79,24.95,595038,0
+JPM_D.US,D,20200317,000000,25.02,25.2,24.55,25,481237,0
+JPM_D.US,D,20200318,000000,24.59,24.67,22.13,23.18,580261,0
+JPM_D.US,D,20200319,000000,22.93,24.54,22.15,24.11,433125,0
+JPM_D.US,D,20200320,000000,24.21,24.7,23.62,23.9,467996,0
+JPM_D.US,D,20200323,000000,23.85,23.85,22,22.53,556541,0
+JPM_D.US,D,20200324,000000,23.55,24.35,23.28,24.13,1530447,0
+JPM_D.US,D,20200325,000000,24.37,25.17,24.3,24.86,1920301,0
+JPM_D.US,D,20200326,000000,24.76,25.47,24.76,25.3,578361,0
+JPM_D.US,D,20200327,000000,24.96,25.08,24.51,24.86,1036619,0
+JPM_D.US,D,20200330,000000,25.02,25.35,24.62,25.1,957728,0
+JPM_D.US,D,20200331,000000,25.19,25.5499,25.04,25.35,1208901,0
+JPM_D.US,D,20200401,000000,25,25.07,24.75,24.92,528343,0
+JPM_D.US,D,20200402,000000,24.8,25.12,24.58,25.08,448285,0
+JPM_D.US,D,20200403,000000,25.17,25.17,24.85,25.03,358179,0
+JPM_D.US,D,20200406,000000,25.2,25.65,25.16,25.47,606982,0
+JPM_D.US,D,20200407,000000,25.68,25.84,25.53,25.74,384858,0
+JPM_D.US,D,20200408,000000,25.93,26.0677,25.6,25.91,699699,0
+JPM_D.US,D,20200409,000000,26.05,26.7,26.05,26.58,424578,0
+JPM_D.US,D,20200413,000000,26.57,26.57,25.8,26.2,470115,0
+JPM_D.US,D,20200414,000000,26.37,26.44,26.08,26.2,554801,0
+JPM_D.US,D,20200415,000000,25.92,26.29,25.92,26.08,434933,0
+JPM_D.US,D,20200416,000000,26.22,26.31,25.9633,26.27,498247,0
+JPM_D.US,D,20200417,000000,26.35,26.59,26.21,26.4,252704,0
+JPM_D.US,D,20200420,000000,26.11,26.34,26.11,26.21,218393,0
+JPM_D.US,D,20200421,000000,26.07,26.16,25.661,25.78,178262,0
+JPM_D.US,D,20200422,000000,25.96,26.18,25.91,26.14,375960,0
+JPM_D.US,D,20200423,000000,26.14,26.39,26.14,26.26,274842,0
+JPM_D.US,D,20200424,000000,26.38,26.44,26.3,26.43,332363,0
+JPM_D.US,D,20200427,000000,26.52,26.64,26.47,26.49,193226,0
+JPM_D.US,D,20200428,000000,26.66,26.66,26.52,26.59,152244,0
+JPM_D.US,D,20200429,000000,26.65,26.715,26.53,26.62,332363,0
+JPM_D.US,D,20200430,000000,26.57,26.7199,26.51,26.65,374422,0
+JPM_D.US,D,20200501,000000,26.26,26.35,26.16,26.25,185082,0
+JPM_D.US,D,20200504,000000,26.2,26.34,26.18,26.34,135043,0
+JPM_D.US,D,20200505,000000,26.35,26.42,26.25,26.28,225805,0
+JPM_D.US,D,20200506,000000,26.27,26.29,26.19,26.28,138681,0
+JPM_D.US,D,20200507,000000,26.33,26.4,26.16,26.3,359231,0
+JPM_D.US,D,20200508,000000,26.27,26.454,26.23,26.43,184711,0
+JPM_D.US,D,20200511,000000,26.42,26.5327,26.33,26.5,88987,0
+JPM_D.US,D,20200512,000000,26.58,26.58,26.43,26.48,94602,0
+JPM_D.US,D,20200513,000000,26.46,26.5022,26.32,26.4,150900,0
+JPM_D.US,D,20200514,000000,26.28,26.39,25.94,26.26,164273,0
+JPM_D.US,D,20200515,000000,26.26,26.3161,26.19,26.21,77644,0
+JPM_D.US,D,20200518,000000,26.4,26.44,26.28,26.28,140605,0
+JPM_D.US,D,20200519,000000,26.37,26.6,26.31,26.53,130341,0
+JPM_D.US,D,20200520,000000,26.56,26.7,26.51,26.6,96429,0
+JPM_D.US,D,20200521,000000,26.6,26.8,26.5999,26.74,159487,0
+JPM_D.US,D,20200522,000000,26.84,26.8507,26.75,26.81,74244,0
+JPM_D.US,D,20200526,000000,26.89,26.9662,26.81,26.81,277771,0
+JPM_D.US,D,20200527,000000,26.91,26.91,26.67,26.79,297427,0
+JPM_D.US,D,20200528,000000,26.84,26.91,26.755,26.79,137524,0
+JPM_D.US,D,20200529,000000,26.84,27,26.81,26.94,150265,0
+JPM_D.US,D,20200601,000000,27,27.12,26.96,27.04,93351,0
+JPM_D.US,D,20200602,000000,27.04,27.24,26.993,27.1,105669,0
+JPM_D.US,D,20200603,000000,27.23,27.34,27.12,27.17,80761,0
+JPM_D.US,D,20200604,000000,27.27,27.32,27.11,27.19,79394,0
+JPM_D.US,D,20200605,000000,27.13,27.35,27.01,27.03,165909,0
+JPM_D.US,D,20200608,000000,27.11,27.2,27.01,27.2,109504,0
+JPM_D.US,D,20200609,000000,27.12,27.19,27.04,27.12,111757,0
+JPM_D.US,D,20200610,000000,27.16,27.16,27.02,27.1,133421,0
+JPM_D.US,D,20200611,000000,26.96,27.05,26.65,26.76,178851,0
+JPM_D.US,D,20200612,000000,26.94,26.97,26.68,26.69,139511,0
+JPM_D.US,D,20200615,000000,26.51,26.77,26.5,26.57,228812,0
+JPM_D.US,D,20200616,000000,26.66,26.88,26.63,26.78,204912,0
+JPM_D.US,D,20200617,000000,26.85,26.875,26.78,26.78,110081,0
+JPM_D.US,D,20200618,000000,26.84,26.9,26.8,26.84,60622,0
+JPM_D.US,D,20200619,000000,26.87,26.93,26.82,26.83,88044,0
+JPM_D.US,D,20200622,000000,26.89,26.9,26.71,26.76,139662,0
+JPM_D.US,D,20200623,000000,26.82,26.82,26.73,26.76,105398,0
+JPM_D.US,D,20200624,000000,26.75,26.7645,26.59,26.67,233497,0
+JPM_D.US,D,20200625,000000,26.71,26.77,26.62,26.71,115659,0
+JPM_D.US,D,20200626,000000,26.69,26.7,26.6,26.66,304181,0
+JPM_D.US,D,20200629,000000,26.68,26.68,26.56,26.6,265004,0
+JPM_D.US,D,20200630,000000,26.64,26.64,26.35,26.42,453824,0
+JPM_D.US,D,20200701,000000,26.51,26.66,26.51,26.63,290582,0
+JPM_D.US,D,20200702,000000,26.69,26.8163,26.69,26.77,85258,0
+JPM_D.US,D,20200706,000000,26.87,26.87,26.63,26.72,120502,0
+JPM_D.US,D,20200707,000000,26.7,26.72,26.6342,26.68,91270,0
+JPM_D.US,D,20200708,000000,26.72,26.7313,26.66,26.68,101129,0
+JPM_D.US,D,20200709,000000,26.7,26.86,26.6634,26.81,112532,0
+JPM_D.US,D,20200710,000000,26.8,26.93,26.795,26.89,78369,0
+JPM_D.US,D,20200713,000000,26.9,27.03,26.9,26.9,136142,0
+JPM_D.US,D,20200714,000000,26.87,26.98,26.846,26.88,91181,0
+JPM_D.US,D,20200715,000000,26.91,27.15,26.91,27.15,66123,0
+JPM_D.US,D,20200716,000000,27.08,27.29,27.08,27.19,122268,0
+JPM_D.US,D,20200717,000000,27.27,27.325,27.2,27.3,59499,0
+JPM_D.US,D,20200720,000000,27.3,27.48,27.2543,27.38,147120,0
+JPM_D.US,D,20200721,000000,27.42,27.58,27.35,27.5,580111,0
+JPM_D.US,D,20200722,000000,27.46,27.59,27.45,27.55,133841,0
+JPM_D.US,D,20200723,000000,27.55,27.8,27.52,27.8,80917,0
+JPM_D.US,D,20200724,000000,27.85,27.95,27.79,27.85,85203,0
+JPM_D.US,D,20200727,000000,27.94,27.97,27.84,27.92,88815,0
+JPM_D.US,D,20200728,000000,27.9,27.98,27.8286,27.98,136280,0
+JPM_D.US,D,20200729,000000,28,28.2393,27.96,28.2072,136221,0
+JPM_D.US,D,20200730,000000,28.24,28.3753,28.0923,28.2,165290,0
+JPM_D.US,D,20200731,000000,27.94,27.98,27.87,27.88,101270,0
+JPM_D.US,D,20200803,000000,27.85,27.925,27.65,27.65,130890,0
+JPM_D.US,D,20200804,000000,27.7,27.79,27.46,27.55,113547,0
+JPM_D.US,D,20200805,000000,27.7,27.7,27.5,27.57,72569,0
+JPM_D.US,D,20200806,000000,27.61,27.61,27.45,27.49,75195,0
+JPM_D.US,D,20200807,000000,27.58,27.58,27.34,27.5,83864,0
+JPM_D.US,D,20200810,000000,27.5,27.55,27.43,27.46,128133,0
+JPM_D.US,D,20200811,000000,27.55,27.57,27.4697,27.53,75968,0
+JPM_D.US,D,20200812,000000,27.56,27.62,27.5,27.5,129105,0
+JPM_D.US,D,20200813,000000,27.51,27.6,27.51,27.51,66493,0
+JPM_D.US,D,20200814,000000,27.56,27.57,27.49,27.5,78358,0
+JPM_D.US,D,20200817,000000,27.51,27.6,27.4184,27.48,104541,0
+JPM_D.US,D,20200818,000000,27.51,27.56,27.44,27.56,157782,0
+JPM_D.US,D,20200819,000000,27.56,27.56,27.4901,27.51,104989,0
+JPM_D.US,D,20200820,000000,27.5,27.6048,27.49,27.55,167730,0
+JPM_D.US,D,20200821,000000,27.55,27.57,27.4,27.46,117323,0
+JPM_D.US,D,20200824,000000,27.47,27.4957,27.41,27.45,92019,0
+JPM_D.US,D,20200825,000000,27.45,27.45,27.34,27.44,149064,0
+JPM_D.US,D,20200826,000000,27.45,27.49,27.4,27.42,113925,0
+JPM_D.US,D,20200827,000000,27.46,27.5058,27.35,27.46,92907,0
+JPM_D.US,D,20200828,000000,27.41,27.47,27.4,27.45,100430,0
+JPM_D.US,D,20200831,000000,27.45,27.49,27.37,27.37,155953,0
+JPM_D.US,D,20200901,000000,27.46,27.5,27.4,27.47,119074,0
+JPM_D.US,D,20200902,000000,27.48,27.57,27.47,27.47,84848,0
+JPM_D.US,D,20200903,000000,27.57,27.57,27.39,27.47,55965,0
+JPM_D.US,D,20200904,000000,27.47,27.48,27.2,27.32,75095,0
+JPM_D.US,D,20200908,000000,27.32,27.32,27.1,27.11,79413,0
+JPM_D.US,D,20200909,000000,27.25,27.29,27.15,27.25,63460,0
+JPM_D.US,D,20200910,000000,27.25,27.42,27.25,27.37,143190,0
+JPM_D.US,D,20200911,000000,27.37,27.37,27.29,27.34,49414,0
+JPM_D.US,D,20200914,000000,27.35,27.58,27.33,27.53,68982,0
+JPM_D.US,D,20200915,000000,27.6,27.73,27.57,27.67,63963,0
+JPM_D.US,D,20200916,000000,27.74,27.87,27.73,27.83,92093,0
+JPM_D.US,D,20200917,000000,27.78,27.87,27.691,27.691,87559,0
+JPM_D.US,D,20200918,000000,27.72,27.8,27.62,27.65,58498,0
+JPM_D.US,D,20200921,000000,27.57,27.63,27.3901,27.63,73357,0
+JPM_D.US,D,20200922,000000,27.63,27.81,27.5602,27.77,109702,0
+JPM_D.US,D,20200923,000000,27.79,27.79,27.3291,27.5,140864,0
+JPM_D.US,D,20200924,000000,27.44,27.52,27.1929,27.28,107697,0
+JPM_D.US,D,20200925,000000,27.3,27.47,27.21,27.38,162871,0
+JPM_D.US,D,20200928,000000,27.51,27.58,27.44,27.51,154180,0
+JPM_D.US,D,20200929,000000,27.55,27.57,27.4,27.43,87777,0
+JPM_D.US,D,20200930,000000,27.52,27.6,27.31,27.31,239345,0
+JPM_D.US,D,20201001,000000,27.49,27.84,27.368,27.84,104763,0
+JPM_D.US,D,20201002,000000,27.7,27.82,27.556,27.72,108637,0
+JPM_D.US,D,20201005,000000,27.84,28,27.75,27.87,82542,0
+JPM_D.US,D,20201006,000000,27.95,28,27.75,27.9,147678,0
+JPM_D.US,D,20201007,000000,27.86,27.97,27.86,27.97,97919,0
+JPM_D.US,D,20201008,000000,27.96,28.0599,27.9,27.98,102112,0
+JPM_D.US,D,20201009,000000,28.05,28.05,27.864,27.98,47579,0
+JPM_D.US,D,20201012,000000,27.99,28.05,27.91,28.02,62584,0
+JPM_D.US,D,20201013,000000,28.03,28.08,27.95,28.08,92283,0
+JPM_D.US,D,20201014,000000,28.05,28.11,27.87,27.97,83449,0
+JPM_D.US,D,20201015,000000,27.92,28.07,27.9021,28.07,58696,0
+JPM_D.US,D,20201016,000000,28.05,28.1116,27.78,27.78,108067,0
+JPM_D.US,D,20201019,000000,27.91,27.97,27.73,27.86,68714,0
+JPM_D.US,D,20201020,000000,27.82,27.98,27.7791,27.84,45809,0
+JPM_D.US,D,20201021,000000,27.91,27.94,27.48,27.4996,168164,0
+JPM_D.US,D,20201022,000000,27.54,27.7,27.5,27.7,72915,0
+JPM_D.US,D,20201023,000000,27.76,27.95,27.7201,27.95,73529,0
+JPM_D.US,D,20201026,000000,27.88,27.89,27.7405,27.78,47474,0
+JPM_D.US,D,20201027,000000,27.83,27.9,27.67,27.75,80052,0
+JPM_D.US,D,20201028,000000,27.67,27.696,27.34,27.34,65254,0
+JPM_D.US,D,20201029,000000,27.31,27.6,27.27,27.3,201500,0
+JPM_D.US,D,20201030,000000,27.05,27.12,26.86,27.09,183915,0
+JPM_D.US,D,20201102,000000,27.18,27.3,27.09,27.14,62673,0
+JPM_D.US,D,20201103,000000,27.14,27.27,27.1,27.12,130169,0
+JPM_D.US,D,20201104,000000,27.2,27.54,27.19,27.54,83386,0
+JPM_D.US,D,20201105,000000,27.54,27.63,27.47,27.58,62118,0
+JPM_D.US,D,20201106,000000,27.52,27.55,27.37,27.39,46491,0
+JPM_D.US,D,20201109,000000,27.58,27.83,27.51,27.66,105252,0
+JPM_D.US,D,20201110,000000,27.66,27.7148,27.52,27.65,129331,0
+JPM_D.US,D,20201111,000000,27.58,27.73,27.56,27.68,43645,0
+JPM_D.US,D,20201112,000000,27.73,27.74,27.55,27.6353,56671,0
+JPM_D.US,D,20201113,000000,27.64,27.7,27.61,27.6501,42194,0
+JPM_D.US,D,20201116,000000,27.65,28.267,27.61,28.01,292121,0
+JPM_D.US,D,20201117,000000,27.99,28.04,27.81,27.93,107008,0
+JPM_D.US,D,20201118,000000,27.89,27.99,27.8,27.81,88732,0
+JPM_D.US,D,20201119,000000,27.86,28.0099,27.82,27.88,58315,0
+JPM_D.US,D,20201120,000000,27.95,27.97,27.86,27.9,58422,0
+JPM_D.US,D,20201123,000000,27.95,28.06,27.9,27.99,116877,0
+JPM_D.US,D,20201124,000000,27.96,28.06,27.91,27.91,97445,0
+JPM_D.US,D,20201125,000000,27.98,27.98,27.8,27.8,93148,0
+JPM_D.US,D,20201127,000000,27.86,27.86,27.75,27.79,47314,0
+JPM_D.US,D,20201130,000000,27.78,27.8597,27.66,27.72,147466,0
+JPM_D.US,D,20201201,000000,27.84,27.8695,27.67,27.69,79466,0
+JPM_D.US,D,20201202,000000,27.73,27.92,27.62,27.85,94440,0
+JPM_D.US,D,20201203,000000,27.9,27.94,27.85,27.92,65985,0
+JPM_D.US,D,20201204,000000,27.94,28,27.87,28,80813,0
+JPM_D.US,D,20201207,000000,28.02,28.02,27.92,27.97,49218,0
+JPM_D.US,D,20201208,000000,27.97,27.97,27.86,27.88,108612,0
+JPM_D.US,D,20201209,000000,27.92,27.96,27.83,27.94,70395,0
+JPM_D.US,D,20201210,000000,27.92,27.96,27.84,27.93,61943,0
+JPM_D.US,D,20201211,000000,27.92,27.97,27.84,27.94,84735,0
+JPM_D.US,D,20201214,000000,27.94,28.1,27.91,27.98,82702,0
+JPM_D.US,D,20201215,000000,28.02,28.14,28.02,28.1,84983,0
+JPM_D.US,D,20201216,000000,28.1,28.19,28.09,28.19,72177,0
+JPM_D.US,D,20201217,000000,28.26,28.28,28.15,28.23,106652,0
+JPM_D.US,D,20201218,000000,28.27,28.27,28.1322,28.18,100405,0
+JPM_D.US,D,20201221,000000,28.14,28.25,28.0713,28.23,66189,0
+JPM_D.US,D,20201222,000000,28.17,28.27,28.02,28.03,167032,0
+JPM_D.US,D,20201223,000000,28.14,28.14,27.9226,27.98,76114,0
+JPM_D.US,D,20201224,000000,28.06,28.17,28.02,28.16,37946,0
+JPM_D.US,D,20201228,000000,28.11,28.17,27.96,27.96,117078,0
+JPM_D.US,D,20201229,000000,28,28.0523,27.88,28.04,72870,0
+JPM_D.US,D,20201230,000000,28.03,28.13,27.9808,28.12,48182,0
+JPM_D.US,D,20201231,000000,28.08,28.1651,28.08,28.1,162950,0
+JPM_D.US,D,20210104,000000,28.14,28.15,27.82,27.83,87111,0
+JPM_D.US,D,20210105,000000,27.81,27.889,27.76,27.82,73079,0
+JPM_D.US,D,20210106,000000,27.81,27.81,27.12,27.38,138268,0
+JPM_D.US,D,20210107,000000,27.39,27.4321,27.16,27.28,226021,0
+JPM_D.US,D,20210108,000000,27.32,27.34,27.2,27.33,72087,0
+JPM_D.US,D,20210111,000000,27.19,27.225,27.04,27.06,154975,0
+JPM_D.US,D,20210112,000000,27.09,27.09,26.74,27.02,374552,0
+JPM_D.US,D,20210113,000000,27.1,27.43,27.05,27.27,167616,0
+JPM_D.US,D,20210114,000000,27.36,27.525,27.25,27.34,263989,0
+JPM_D.US,D,20210115,000000,27.42,27.73,27.37,27.6,158727,0
+JPM_D.US,D,20210119,000000,27.69,27.74,27.4501,27.61,170134,0
+JPM_D.US,D,20210120,000000,27.69,27.849,27.63,27.835,50456,0
+JPM_D.US,D,20210121,000000,27.81,28.75,27.64,27.72,105141,0
+JPM_D.US,D,20210122,000000,27.76,27.86,27.65,27.82,55886,0
+JPM_D.US,D,20210125,000000,27.76,27.87,27.69,27.69,62814,0
+JPM_D.US,D,20210126,000000,27.82,27.82,27.64,27.65,99994,0
+JPM_D.US,D,20210127,000000,27.68,27.68,27.09,27.12,175823,0
+JPM_D.US,D,20210128,000000,27.2,27.41,27.185,27.32,73999,0
+JPM_D.US,D,20210129,000000,27.08,27.1,26.95,27.05,189327,0
+JPM_D.US,D,20210201,000000,27.09,27.15,27.02,27.05,114594,0
+JPM_D.US,D,20210202,000000,27.07,27.195,27.07,27.1,96362,0
+JPM_D.US,D,20210203,000000,27.12,27.12,27.015,27.09,155679,0
+JPM_D.US,D,20210204,000000,27.09,27.09,26.9,27.02,77062,0
+JPM_D.US,D,20210205,000000,27,27.08,26.99,27,54251,0
+JPM_D.US,D,20210208,000000,27.05,27.075,26.97,26.98,47729,0
+JPM_D.US,D,20210209,000000,26.99,27.04,26.93,27.02,147721,0
+JPM_D.US,D,20210210,000000,27.08,27.08,26.9601,27.04,76357,0
+JPM_D.US,D,20210211,000000,27.04,27.04,26.88,26.95,69209,0
+JPM_D.US,D,20210212,000000,26.9,26.95,26.76,26.82,105175,0
+JPM_D.US,D,20210216,000000,26.87,26.87,26.59,26.59,157131,0
+JPM_D.US,D,20210217,000000,26.68,26.68,26.54,26.56,104512,0
+JPM_D.US,D,20210218,000000,26.5,26.71,26.45,26.7,159726,0
+JPM_D.US,D,20210219,000000,26.68,26.69,26.53,26.63,97535,0
+JPM_D.US,D,20210222,000000,26.6,26.63,26.48,26.55,203862,0
+JPM_D.US,D,20210223,000000,26.59,26.66,26.5,26.61,177922,0
+JPM_D.US,D,20210224,000000,26.55,26.59,26.43,26.46,197363,0
+JPM_D.US,D,20210225,000000,26.5,26.5269,26.19,26.48,212501,0
+JPM_D.US,D,20210226,000000,26.49,26.52,26.4,26.49,251400,0
+JPM_D.US,D,20210301,000000,26.51,26.6799,26.51,26.64,93413,0
+JPM_D.US,D,20210302,000000,26.65,26.77,26.55,26.64,129866,0
+JPM_D.US,D,20210303,000000,26.61,26.79,26.41,26.78,140129,0
+JPM_D.US,D,20210304,000000,26.78,26.89,26.6,26.68,128173,0
+JPM_D.US,D,20210305,000000,26.76,26.81,26.6,26.76,83492,0
+JPM_D.US,D,20210308,000000,26.81,26.87,26.75,26.85,85261,0
+JPM_D.US,D,20210309,000000,26.98,26.98,26.8307,26.95,64045,0
+JPM_D.US,D,20210310,000000,26.95,26.99,26.82,26.89,152416,0
+JPM_D.US,D,20210311,000000,26.9,27.14,26.9,27.11,87777,0
+JPM_D.US,D,20210312,000000,26.94,27.08,26.85,26.98,79188,0
+JPM_D.US,D,20210315,000000,26.9,27.09,26.88,27.08,131438,0
+JPM_D.US,D,20210316,000000,27.08,27.22,27.01,27.185,68384,0
+JPM_D.US,D,20210317,000000,27.18,27.42,27.08,27.42,145101,0
+JPM_D.US,D,20210318,000000,27.33,27.33,26.95,26.96,165115,0
+JPM_D.US,D,20210319,000000,27.03,27.17,26.9458,27.16,70903,0
+JPM_D.US,D,20210322,000000,27.21,27.32,27.1803,27.28,66792,0
+JPM_D.US,D,20210323,000000,27.23,27.34,27.23,27.33,58738,0
+JPM_D.US,D,20210324,000000,27.36,27.4095,27.2608,27.34,107789,0
+JPM_D.US,D,20210325,000000,27.28,27.3703,27.28,27.3,35682,0
+JPM_D.US,D,20210326,000000,27.33,27.34,27.17,27.25,53935,0
+JPM_D.US,D,20210329,000000,27.27,27.27,27.09,27.095,63229,0
+JPM_D.US,D,20210330,000000,27.05,27.33,27.03,27.3,57227,0
+JPM_D.US,D,20210331,000000,27.31,27.39,27.11,27.11,246437,0
+JPM_D.US,D,20210401,000000,27.18,27.33,27.15,27.26,91576,0
+JPM_D.US,D,20210405,000000,27.32,27.45,27.2957,27.42,73487,0
+JPM_D.US,D,20210406,000000,27.39,27.62,27.38,27.59,118181,0
+JPM_D.US,D,20210407,000000,27.55,27.63,27.477,27.61,88894,0
+JPM_D.US,D,20210408,000000,27.64,27.66,27.55,27.61,68687,0
+JPM_D.US,D,20210409,000000,27.6,27.7,27.55,27.61,136822,0
+JPM_D.US,D,20210412,000000,27.63,27.65,27.55,27.57,66978,0
+JPM_D.US,D,20210413,000000,27.61,27.61,27.515,27.54,124891,0
+JPM_D.US,D,20210414,000000,27.54,27.61,27.53,27.54,103993,0
+JPM_D.US,D,20210415,000000,27.6,27.65,27.5009,27.65,100199,0
+JPM_D.US,D,20210416,000000,27.64,27.69,27.58,27.69,109855,0
+JPM_D.US,D,20210419,000000,27.67,27.67,27.6,27.62,37932,0
+JPM_D.US,D,20210420,000000,27.62,27.66,27.53,27.53,70510,0
+JPM_D.US,D,20210421,000000,27.6,27.76,27.58,27.75,48058,0
+JPM_D.US,D,20210422,000000,27.7,27.74,27.63,27.74,74339,0
+JPM_D.US,D,20210423,000000,27.72,27.9,27.7,27.81,87501,0
+JPM_D.US,D,20210426,000000,27.82,27.9,27.82,27.8727,39824,0
+JPM_D.US,D,20210427,000000,27.9,27.93,27.81,27.85,63639,0
+JPM_D.US,D,20210428,000000,27.86,27.89,27.75,27.82,63415,0
+JPM_D.US,D,20210429,000000,27.8,27.8791,27.66,27.72,89366,0
+JPM_D.US,D,20210430,000000,27.3,27.36,27.15,27.18,213232,0
+JPM_D.US,D,20210503,000000,27.23,27.32,27.172,27.28,110552,0
+JPM_D.US,D,20210504,000000,27.22,27.321,27.2,27.28,76704,0
+JPM_D.US,D,20210505,000000,27.24,27.29,27.15,27.16,53898,0
+JPM_D.US,D,20210506,000000,27.18,27.28,27.08,27.25,83207,0
+JPM_D.US,D,20210507,000000,27.18,27.33,27.18,27.29,94843,0
+JPM_D.US,D,20210510,000000,27.24,27.34,27.23,27.25,65304,0
+JPM_D.US,D,20210511,000000,27.2,27.26,27,27.09,77494,0
+JPM_D.US,D,20210512,000000,27.05,27.13,26.8,26.8998,120090,0
+JPM_D.US,D,20210513,000000,26.91,27.02,26.81,26.93,144915,0
+JPM_D.US,D,20210514,000000,27.01,27.07,26.8635,26.97,139238,0
+JPM_D.US,D,20210517,000000,26.97,27.09,26.9411,27.07,60439,0
+JPM_D.US,D,20210518,000000,27.14,27.14,26.99,27.06,75549,0
+JPM_D.US,D,20210519,000000,26.9,27.15,26.9,27.11,103359,0
+JPM_D.US,D,20210520,000000,27.14,27.33,27.1108,27.27,96557,0
+JPM_D.US,D,20210521,000000,27.34,27.34,27.21,27.33,96487,0
+JPM_D.US,D,20210524,000000,27.41,27.49,27.3354,27.39,107394,0
+JPM_D.US,D,20210525,000000,27.45,27.51,27.35,27.49,64434,0
+JPM_D.US,D,20210526,000000,27.49,27.49,27.34,27.39,66719,0
+JPM_D.US,D,20210527,000000,27.39,27.44,27.34,27.42,53793,0
+JPM_D.US,D,20210528,000000,27.38,27.53,27.36,27.36,291431,0
+JPM_D.US,D,20210601,000000,27.49,27.6008,27.4,27.48,205076,0
+JPM_D.US,D,20210602,000000,27.51,27.6,27.36,27.4,368925,0
+JPM_D.US,D,20210603,000000,27.41,27.4795,27.38,27.46,127547,0
+JPM_D.US,D,20210604,000000,27.43,27.62,27.43,27.62,91545,0
+JPM_D.US,D,20210607,000000,27.62,27.64,27.552,27.62,84796,0
+JPM_D.US,D,20210608,000000,27.64,27.69,27.55,27.6,73125,0
+JPM_D.US,D,20210609,000000,27.61,27.79,27.6,27.78,117492,0
+JPM_D.US,D,20210610,000000,27.76,27.8,27.6901,27.75,83256,0
+JPM_D.US,D,20210611,000000,27.75,27.85,27.71,27.85,87367,0
+JPM_D.US,D,20210614,000000,27.78,28.12,27.78,27.91,126632,0
+JPM_D.US,D,20210615,000000,27.91,28.02,27.87,27.96,87390,0
+JPM_D.US,D,20210616,000000,28.01,28.04,27.92,27.95,131534,0
+JPM_D.US,D,20210617,000000,27.92,28.12,27.92,28.1,133747,0
+JPM_D.US,D,20210618,000000,28.08,28.18,28,28.12,230492,0
+JPM_D.US,D,20210621,000000,28.15,28.18,28.03,28.03,63811,0
+JPM_D.US,D,20210622,000000,28,28.13,28,28.05,108037,0
+JPM_D.US,D,20210623,000000,28.07,28.07,28.02,28.02,62366,0
+JPM_D.US,D,20210624,000000,28.07,28.07,28.02,28.03,71590,0
+JPM_D.US,D,20210625,000000,28.03,28.06,27.93,27.95,82631,0
+JPM_D.US,D,20210628,000000,27.94,27.995,27.88,27.98,81721,0
+JPM_D.US,D,20210629,000000,27.99,28.0206,27.92,27.97,67008,0
+JPM_D.US,D,20210630,000000,28,28.27,27.953,28.25,445483,0
+JPM_D.US,D,20210701,000000,28.18,28.25,28.1,28.17,88937,0
+JPM_D.US,D,20210702,000000,28.22,28.31,28.22,28.27,88775,0
+JPM_D.US,D,20210706,000000,28.25,28.36,28.25,28.36,69579,0
+JPM_D.US,D,20210707,000000,28.32,28.49,28.29,28.44,114447,0
+JPM_D.US,D,20210708,000000,28.32,28.43,28.29,28.36,50219,0
+JPM_D.US,D,20210709,000000,28.43,28.43,28.33,28.33,83455,0
+JPM_D.US,D,20210712,000000,28.33,28.41,28.3001,28.35,61923,0
+JPM_D.US,D,20210713,000000,28.32,28.3802,28.26,28.3,170129,0
+JPM_D.US,D,20210714,000000,28.32,28.35,28.19,28.25,107168,0
+JPM_D.US,D,20210715,000000,28.2,28.2699,28.07,28.1,122991,0
+JPM_D.US,D,20210716,000000,28.12,28.19,27.97,28,86014,0
+JPM_D.US,D,20210719,000000,27.96,28.003,27.85,27.87,106691,0
+JPM_D.US,D,20210720,000000,27.89,27.985,27.82,27.825,166033,0
+JPM_D.US,D,20210721,000000,27.84,27.89,27.76,27.82,68494,0
+JPM_D.US,D,20210722,000000,27.88,27.88,27.61,27.71,177704,0
+JPM_D.US,D,20210723,000000,27.72,27.74,27.43,27.5,443180,0
+JPM_D.US,D,20210726,000000,27.51,27.5129,27.41,27.43,210231,0
+JPM_D.US,D,20210727,000000,27.43,27.43,27.25,27.29,264488,0
+JPM_D.US,D,20210728,000000,27.32,27.45,27.28,27.43,81431,0
+JPM_D.US,D,20210729,000000,27.46,27.57,27.41,27.49,81583,0
+JPM_D.US,D,20210730,000000,27.15,27.32,27.14,27.28,192476,0
+JPM_D.US,D,20210802,000000,27.3,27.37,27.22,27.28,151762,0
+JPM_D.US,D,20210803,000000,27.28,27.2947,27.2,27.24,107863,0
+JPM_D.US,D,20210804,000000,27.24,27.26,27.22,27.25,63120,0
+JPM_D.US,D,20210805,000000,27.26,27.47,27.25,27.37,167434,0
+JPM_D.US,D,20210806,000000,27.36,27.4,27.26,27.32,144073,0
+JPM_D.US,D,20210809,000000,27.32,27.33,27.17,27.2,82661,0
+JPM_D.US,D,20210810,000000,27.21,27.2133,26.86,27.08,414955,0
+JPM_D.US,D,20210811,000000,27.08,27.15,26.97,27.04,145181,0
+JPM_D.US,D,20210812,000000,27.04,27.17,27.04,27.12,119269,0
+JPM_D.US,D,20210813,000000,27.12,27.23,27.09,27.23,86052,0
+JPM_D.US,D,20210816,000000,27.23,27.23,27.14,27.2,60142,0
+JPM_D.US,D,20210817,000000,27.17,27.17,27.06,27.15,148792,0
+JPM_D.US,D,20210818,000000,27.14,27.14,27.03,27.1,79269,0
+JPM_D.US,D,20210819,000000,27.04,27.09,26.96,27.06,81181,0
+JPM_D.US,D,20210820,000000,27.08,27.14,27.07,27.09,76039,0
+JPM_D.US,D,20210823,000000,27.12,27.17,27.1,27.1,48661,0
+JPM_D.US,D,20210824,000000,27.14,27.18,27.06,27.13,90728,0
+JPM_D.US,D,20210825,000000,27.11,27.14,27.08,27.13,68852,0
+JPM_D.US,D,20210826,000000,27.12,27.12,27.01,27.04,49121,0
+JPM_D.US,D,20210827,000000,27.04,27.14,27.02,27.14,70942,0
+JPM_D.US,D,20210830,000000,27.17,27.25,27.03,27.08,130071,0
+JPM_D.US,D,20210831,000000,27.05,27.07,26.98,27.02,418514,0
+JPM_D.US,D,20210901,000000,27.1,27.19,27.065,27.19,120664,0
+JPM_D.US,D,20210902,000000,27.2,27.3,27.12,27.3,134028,0
+JPM_D.US,D,20210903,000000,27.26,27.3,27.21,27.3,36428,0
+JPM_D.US,D,20210907,000000,27.25,27.25,27.14,27.23,42014,0
+JPM_D.US,D,20210908,000000,27.23,27.2704,27.16,27.22,42686,0
+JPM_D.US,D,20210909,000000,27.22,27.29,27.22,27.29,68994,0
+JPM_D.US,D,20210910,000000,27.26,27.38,27.2486,27.28,87613,0
+JPM_D.US,D,20210913,000000,27.34,27.341,27.2,27.21,75166,0
+JPM_D.US,D,20210914,000000,27.26,27.26,27.17,27.25,37114,0
+JPM_D.US,D,20210915,000000,27.24,27.34,27.21,27.31,64279,0
+JPM_D.US,D,20210916,000000,27.33,27.46,27.2457,27.46,73472,0
+JPM_D.US,D,20210917,000000,27.4,27.4306,27.33,27.41,90446,0
+JPM_D.US,D,20210920,000000,27.26,27.3686,27.18,27.21,49526,0
+JPM_D.US,D,20210921,000000,27.26,27.349,27.26,27.3,55482,0
+JPM_D.US,D,20210922,000000,27.26,27.57,27.26,27.54,101310,0
+JPM_D.US,D,20210923,000000,27.55,27.67,27.27,27.32,138465,0
+JPM_D.US,D,20210924,000000,27.31,27.36,27.18,27.28,61150,0
+JPM_D.US,D,20210927,000000,27.18,27.29,27.16,27.28,85726,0
+JPM_D.US,D,20210928,000000,27.22,27.22,26.92,26.96,162452,0
+JPM_D.US,D,20210929,000000,27,27.27,26.99,27.27,84071,0
+JPM_D.US,D,20210930,000000,27.16,27.4,27.11,27.31,196671,0
+JPM_D.US,D,20211001,000000,27.33,27.38,27.2,27.21,62203,0
+JPM_D.US,D,20211004,000000,27.13,27.25,26.906,27,133557,0
+JPM_D.US,D,20211005,000000,27.08,27.08,26.98,27.02,108470,0
+JPM_D.US,D,20211006,000000,26.98,27.15,26.98,27.14,88990,0
+JPM_D.US,D,20211007,000000,27.1,27.1937,27.1,27.16,104162,0
+JPM_D.US,D,20211008,000000,27.16,27.21,27.07,27.2,176810,0
+JPM_D.US,D,20211011,000000,27.2,27.27,27.11,27.22,32416,0
+JPM_D.US,D,20211012,000000,27.28,27.36,27.239,27.34,49284,0
+JPM_D.US,D,20211013,000000,27.34,27.53,27.289,27.48,187357,0
+JPM_D.US,D,20211014,000000,27.47,27.82,27.47,27.75,291083,0
+JPM_D.US,D,20211015,000000,27.74,27.82,27.64,27.74,254809,0
+JPM_D.US,D,20211018,000000,27.68,27.72,27.58,27.6,78565,0
+JPM_D.US,D,20211019,000000,27.6,27.67,27.42,27.53,116973,0
+JPM_D.US,D,20211020,000000,27.45,27.65,27.42,27.62,90592,0
+JPM_D.US,D,20211021,000000,27.64,27.6453,27.48,27.56,83600,0
+JPM_D.US,D,20211022,000000,27.63,27.6407,27.5535,27.57,43892,0
+JPM_D.US,D,20211025,000000,27.6,27.73,27.57,27.7,57923,0
+JPM_D.US,D,20211026,000000,27.7,27.71,27.61,27.71,59502,0
+JPM_D.US,D,20211027,000000,27.72,27.74,27.6208,27.7,61184,0
+JPM_D.US,D,20211028,000000,27.67,27.74,27.66,27.72,57095,0
+JPM_D.US,D,20211029,000000,27.39,27.46,27.25,27.25,196616,0
+JPM_D.US,D,20211101,000000,27.29,27.38,27.17,27.38,60633,0
+JPM_D.US,D,20211102,000000,27.32,27.375,27.29,27.35,58122,0
+JPM_D.US,D,20211103,000000,27.29,27.38,27.22,27.28,60962,0
+JPM_D.US,D,20211104,000000,27.31,27.4,27.27,27.4,95126,0
+JPM_D.US,D,20211105,000000,27.35,27.58,27.35,27.58,61752,0
+JPM_D.US,D,20211108,000000,27.58,27.58,27.3876,27.44,61182,0
+JPM_D.US,D,20211109,000000,27.47,27.47,27.36,27.36,39199,0
+JPM_D.US,D,20211110,000000,27.36,27.4,27.14,27.21,148855,0
+JPM_D.US,D,20211111,000000,27.3,27.3,26.949,27,42648,0
+JPM_D.US,D,20211112,000000,27.07,27.07,26.82,26.86,87463,0
+JPM_D.US,D,20211115,000000,27.05,27.05,26.75,26.87,155399,0
+JPM_D.US,D,20211116,000000,26.91,26.9893,26.76,26.8,78765,0
+JPM_D.US,D,20211117,000000,26.77,26.84,26.63,26.77,64186,0
+JPM_D.US,D,20211118,000000,26.81,26.88,26.66,26.73,123462,0
+JPM_D.US,D,20211119,000000,26.75,26.7608,26.62,26.72,73637,0
+JPM_D.US,D,20211122,000000,26.7,26.82,26.52,26.56,108545,0
+JPM_D.US,D,20211123,000000,26.52,26.5285,26.35,26.44,166456,0
+JPM_D.US,D,20211124,000000,26.44,26.47,26.35,26.44,92317,0
+JPM_D.US,D,20211126,000000,26.31,26.38,26.2,26.34,67225,0
+JPM_D.US,D,20211129,000000,26.41,26.53,26.39,26.51,106913,0
+JPM_D.US,D,20211130,000000,26.46,26.6,26.41,26.6,457314,0
+JPM_D.US,D,20211201,000000,26.77,26.93,26.61,26.63,172951,0
+JPM_D.US,D,20211202,000000,26.65,26.85,26.63,26.64,113993,0
+JPM_D.US,D,20211203,000000,26.68,26.68,26.48,26.57,92747,0
+JPM_D.US,D,20211206,000000,26.6,26.66,26.52,26.63,70445,0
+JPM_D.US,D,20211207,000000,26.7,26.77,26.58,26.6,75042,0
+JPM_D.US,D,20211208,000000,26.63,26.63,26.49,26.55,76773,0
+JPM_D.US,D,20211209,000000,26.52,26.59,26.45,26.45,124613,0
+JPM_D.US,D,20211210,000000,26.47,26.52,26.4,26.45,147340,0
+JPM_D.US,D,20211213,000000,26.48,26.51,26.44,26.51,100904,0
+JPM_D.US,D,20211214,000000,26.44,26.48,26.43,26.46,56887,0
+JPM_D.US,D,20211215,000000,26.46,26.54,26.41,26.47,123134,0
+JPM_D.US,D,20211216,000000,26.48,26.67,26.45,26.63,90352,0
+JPM_D.US,D,20211217,000000,26.54,26.68,26.51,26.51,78645,0
+JPM_D.US,D,20211220,000000,26.48,26.55,26.45,26.52,91016,0
+JPM_D.US,D,20211221,000000,26.54,26.65,26.52,26.62,66274,0
+JPM_D.US,D,20211222,000000,26.59,26.755,26.59,26.74,71670,0
+JPM_D.US,D,20211223,000000,26.83,26.83,26.6801,26.73,43824,0
+JPM_D.US,D,20211227,000000,26.69,26.7395,26.63,26.6599,62722,0
+JPM_D.US,D,20211228,000000,26.71,26.72,26.6401,26.6799,37082,0
+JPM_D.US,D,20211229,000000,26.65,26.75,26.58,26.75,67870,0
+JPM_D.US,D,20211230,000000,26.69,26.85,26.66,26.84,43772,0
+JPM_D.US,D,20211231,000000,26.8,26.95,26.8,26.88,218860,0
+JPM_D.US,D,20220103,000000,26.85,26.87,26.71,26.79,78594,0
+JPM_D.US,D,20220104,000000,26.78,26.78,26.6005,26.66,145064,0
+JPM_D.US,D,20220105,000000,26.69,26.73,26.58,26.6,170974,0
+JPM_D.US,D,20220106,000000,26.58,26.86,26.52,26.79,238419,0
+JPM_D.US,D,20220107,000000,26.76,26.88,26.67,26.83,64304,0
+JPM_D.US,D,20220110,000000,26.77,26.82,26.675,26.81,103785,0
+JPM_D.US,D,20220111,000000,26.76,26.99,26.76,26.89,78554,0
+JPM_D.US,D,20220112,000000,26.97,27.03,26.8877,26.92,53959,0
+JPM_D.US,D,20220113,000000,26.98,27.09,26.95,26.99,113137,0
+JPM_D.US,D,20220114,000000,26.98,27.03,26.91,27.01,97692,0
+JPM_D.US,D,20220118,000000,26.89,26.96,26.7939,26.85,103386,0
+JPM_D.US,D,20220119,000000,26.85,26.95,26.85,26.9,108194,0
+JPM_D.US,D,20220120,000000,26.93,26.97,26.81,26.84,98874,0
+JPM_D.US,D,20220121,000000,26.83,26.8799,26.77,26.86,93571,0
+JPM_D.US,D,20220124,000000,26.77,26.83,26.6,26.8,136895,0
+JPM_D.US,D,20220125,000000,26.73,26.85,26.69,26.85,67395,0
+JPM_D.US,D,20220126,000000,26.9,26.9,26.61,26.65,111150,0
+JPM_D.US,D,20220127,000000,26.62,26.7886,26.43,26.46,220275,0
+JPM_D.US,D,20220128,000000,26.29,26.29,25.86,26.19,217438,0
+JPM_D.US,D,20220131,000000,26.27,26.27,26.12,26.26,182052,0
+JPM_D.US,D,20220201,000000,26.26,26.39,26.22,26.33,165319,0
+JPM_D.US,D,20220202,000000,26.24,26.3454,25.95,26.11,139108,0
+JPM_D.US,D,20220203,000000,26,26.08,25.86,25.99,86697,0
+JPM_D.US,D,20220204,000000,26.05,26.05,25.71,25.9,136114,0
+JPM_D.US,D,20220207,000000,25.96,26.16,25.92,26.15,214568,0
+JPM_D.US,D,20220208,000000,26.05,26.09,25.75,25.95,200126,0
+JPM_D.US,D,20220209,000000,25.98,26.01,25.82,25.85,140480,0
+JPM_D.US,D,20220210,000000,25.79,25.9,25.61,25.88,324744,0
+JPM_D.US,D,20220211,000000,25.88,25.9,25.56,25.68,179528,0
+JPM_D.US,D,20220214,000000,25.58,25.69,25.4,25.69,162995,0
+JPM_D.US,D,20220215,000000,25.77,26.03,25.65,25.86,301246,0
+JPM_D.US,D,20220216,000000,25.82,25.95,25.73,25.89,170342,0
+JPM_D.US,D,20220217,000000,25.89,25.98,25.724,25.84,125589,0
+JPM_D.US,D,20220218,000000,25.89,25.96,25.77,25.96,101264,0
+JPM_D.US,D,20220222,000000,25.82,25.9404,25.76,25.9,91362,0
+JPM_D.US,D,20220223,000000,25.02,25.88,25.02,25.68,204610,0
+JPM_D.US,D,20220224,000000,25.31,25.7,25.31,25.67,189095,0
+JPM_D.US,D,20220225,000000,25.81,25.9689,25.62,25.85,64333,0
+JPM_D.US,D,20220228,000000,25.82,26.18,25.8,26.17,285853,0
+JPM_D.US,D,20220301,000000,26.13,26.23,26.0501,26.1,142735,0
+JPM_D.US,D,20220302,000000,26.01,26.13,26.01,26.01,89062,0
+JPM_D.US,D,20220303,000000,26.03,26.13,26.01,26.05,91422,0
+JPM_D.US,D,20220304,000000,26.06,26.06,25.9201,25.93,97902,0
+JPM_D.US,D,20220307,000000,25.93,25.93,25.67,25.83,148887,0
+JPM_D.US,D,20220308,000000,25.71,25.7881,25.6,25.72,185993,0
+JPM_D.US,D,20220309,000000,25.82,25.82,25.696,25.78,67491,0
+JPM_D.US,D,20220310,000000,25.74,25.74,25.55,25.7343,91104,0
+JPM_D.US,D,20220311,000000,25.7,25.7303,25.55,25.58,57906,0
+JPM_D.US,D,20220314,000000,25.54,25.58,25.17,25.25,142350,0
+JPM_D.US,D,20220315,000000,25.27,25.48,25.2236,25.44,184503,0
+JPM_D.US,D,20220316,000000,25.54,25.6,25.35,25.6,91216,0
+JPM_D.US,D,20220317,000000,25.6,25.84,25.5999,25.75,97723,0
+JPM_D.US,D,20220318,000000,25.65,25.9,25.65,25.9,63380,0
+JPM_D.US,D,20220321,000000,25.82,25.87,25.55,25.55,86412,0
+JPM_D.US,D,20220322,000000,25.47,25.56,25.4,25.51,99778,0
+JPM_D.US,D,20220323,000000,25.5,25.5712,25.37,25.5,115696,0
+JPM_D.US,D,20220324,000000,25.62,25.66,25.41,25.6,98831,0
+JPM_D.US,D,20220325,000000,25.62,25.62,25.15,25.2,180612,0
+JPM_D.US,D,20220328,000000,25.25,25.36,25.21,25.305,97141,0
+JPM_D.US,D,20220329,000000,25.38,25.6,25.37,25.6,176062,0
+JPM_D.US,D,20220330,000000,25.54,25.82,25.535,25.72,109158,0
+JPM_D.US,D,20220331,000000,25.75,25.89,25.69,25.69,158724,0
+JPM_D.US,D,20220401,000000,25.64,25.794,25.49,25.49,101021,0
+JPM_D.US,D,20220404,000000,25.6,25.6,25.45,25.55,107532,0
+JPM_D.US,D,20220405,000000,25.47,25.5881,25.35,25.41,218610,0
+JPM_D.US,D,20220406,000000,25.31,25.45,25.24,25.4,170619,0
+JPM_D.US,D,20220407,000000,25.3,25.58,25.28,25.5,92401,0
+JPM_D.US,D,20220408,000000,25.4,25.4899,25.26,25.29,107656,0
+JPM_D.US,D,20220411,000000,25.24,25.26,25.13,25.2,160082,0
+JPM_D.US,D,20220412,000000,25.49,25.56,25.38,25.51,491265,0
+JPM_D.US,D,20220413,000000,25.48,25.56,25.38,25.38,120447,0
+JPM_D.US,D,20220414,000000,25.41,25.44,25.3,25.35,133849,0
+JPM_D.US,D,20220418,000000,25.35,25.47,25.33,25.35,124869,0
+JPM_D.US,D,20220419,000000,25.35,25.35,25.22,25.29,181710,0
+JPM_D.US,D,20220420,000000,25.32,25.4799,25.32,25.36,60795,0
+JPM_D.US,D,20220421,000000,25.37,25.48,25.25,25.25,190730,0
+JPM_D.US,D,20220422,000000,25.25,25.31,25.2,25.21,627107,0
+JPM_D.US,D,20220425,000000,25.16,25.31,25.14,25.19,201907,0
+JPM_D.US,D,20220426,000000,25.2,25.27,25.16,25.21,150365,0
+JPM_D.US,D,20220427,000000,25.17,25.3,25,25,219354,0
+JPM_D.US,D,20220428,000000,25.05,25.24,24.85,25.08,305773,0
+JPM_D.US,D,20220429,000000,24.81,24.8107,24.51,24.55,524012,0
+JPM_D.US,D,20220502,000000,24.41,24.54,23.88,23.95,288436,0
+JPM_D.US,D,20220503,000000,23.99,24.125,23.9,23.9186,647828,0
+JPM_D.US,D,20220504,000000,23.93,24.33,23.8,24.28,631627,0
+JPM_D.US,D,20220505,000000,24.14,24.1679,23.75,23.93,304581,0
+JPM_D.US,D,20220506,000000,23.78,23.83,23.53,23.62,359779,0
+JPM_D.US,D,20220509,000000,23.5,23.6,23.31,23.43,436111,0
+JPM_D.US,D,20220510,000000,23.59,23.75,23.43,23.61,207267,0
+JPM_D.US,D,20220511,000000,23.55,23.95,23.55,23.88,206324,0
+JPM_D.US,D,20220512,000000,23.89,24.22,23.76,24.19,191676,0
+JPM_D.US,D,20220513,000000,24.28,24.45,24.2,24.45,182738,0
+JPM_D.US,D,20220516,000000,24.51,24.82,24.3,24.74,159680,0
+JPM_D.US,D,20220517,000000,24.79,24.8,24.24,24.24,286788,0
+JPM_D.US,D,20220518,000000,24.14,24.2685,23.94,24.15,310070,0
+JPM_D.US,D,20220519,000000,24.11,24.26,23.97,24.02,277397,0
+JPM_D.US,D,20220520,000000,24.1,24.1493,23.9,23.92,210556,0
+JPM_D.US,D,20220523,000000,23.98,24.1,23.8,23.89,303663,0
+JPM_D.US,D,20220524,000000,23.83,24.2,23.8,24.15,129497,0
+JPM_D.US,D,20220525,000000,24.26,24.65,24.26,24.65,157769,0
+JPM_D.US,D,20220526,000000,24.78,25.13,24.6669,25.09,235952,0
+JPM_D.US,D,20220527,000000,25.13,25.55,25.11,25.4301,153123,0
+JPM_D.US,D,20220531,000000,25.39,25.41,25.14,25.4,306354,0
+JPM_D.US,D,20220601,000000,25.5,25.5,25.18,25.3,108113,0
+JPM_D.US,D,20220602,000000,25.27,25.34,25.1375,25.2,71644,0
+JPM_D.US,D,20220603,000000,25.1,25.22,25.06,25.16,135867,0
+JPM_D.US,D,20220606,000000,25.28,25.32,25,25.05,80091,0
+JPM_D.US,D,20220607,000000,25,25.42,24.98,25.39,207983,0
+JPM_D.US,D,20220608,000000,25.35,25.47,25.25,25.26,90498,0
+JPM_D.US,D,20220609,000000,25.3,25.3,25.06,25.06,89369,0
+JPM_D.US,D,20220610,000000,24.94,24.94,24.555,24.78,170923,0
+JPM_D.US,D,20220613,000000,24.43,24.57,23.73,23.89,334110,0
+JPM_D.US,D,20220614,000000,23.96,24.03,23.7001,23.99,255695,0
+JPM_D.US,D,20220615,000000,24,24.68,23.91,24.6,324744,0
+JPM_D.US,D,20220616,000000,24.28,24.47,23.95,24.03,401801,0
+JPM_D.US,D,20220617,000000,23.97,24.1,23.8,23.81,458205,0
+JPM_D.US,D,20220621,000000,23.96,24.31,23.9181,24.1,212897,0
+JPM_D.US,D,20220622,000000,24.08,24.45,24.08,24.27,165820,0
+JPM_D.US,D,20220623,000000,24.37,24.77,24.37,24.67,162932,0
+JPM_D.US,D,20220624,000000,24.77,24.92,24.67,24.8,112131,0
+JPM_D.US,D,20220627,000000,24.85,24.94,24.77,24.92,92844,0
+JPM_D.US,D,20220628,000000,24.92,24.95,24.8005,24.88,148831,0
+JPM_D.US,D,20220629,000000,24.88,25.09,24.82,25.08,74602,0
+JPM_D.US,D,20220630,000000,25.04,25.1091,24.91,24.91,157029,0
+JPM_D.US,D,20220701,000000,24.97,25.075,24.95,25.04,126959,0
+JPM_D.US,D,20220705,000000,24.96,25.07,24.92,25.01,143065,0
+JPM_D.US,D,20220706,000000,25.11,25.11,24.96,25.05,123051,0
+JPM_D.US,D,20220707,000000,25.05,25.06,24.95,25.02,111545,0
+JPM_D.US,D,20220708,000000,25,25.1301,24.98,25.05,155506,0
+JPM_D.US,D,20220711,000000,25.04,25.055,25.01,25.02,153868,0
+JPM_D.US,D,20220712,000000,25.06,25.25,25,25.03,100371,0
+JPM_D.US,D,20220713,000000,24.93,25.16,24.9,25.03,174178,0
+JPM_D.US,D,20220714,000000,24.99,25.19,24.91,25.17,111710,0
+JPM_D.US,D,20220715,000000,25.13,25.34,25.11,25.22,124307,0
+JPM_D.US,D,20220718,000000,25.2,25.34,25.2,25.3,48947,0
+JPM_D.US,D,20220719,000000,25.35,25.35,25.2,25.31,195728,0
+JPM_D.US,D,20220720,000000,25.31,25.52,25.28,25.5,162872,0
+JPM_D.US,D,20220721,000000,25.48,25.52,25.4,25.48,71933,0
+JPM_D.US,D,20220722,000000,25.46,25.67,25.46,25.56,64686,0
+JPM_D.US,D,20220725,000000,25.57,25.5999,25.4264,25.52,98600,0
+JPM_D.US,D,20220726,000000,25.44,25.51,25.34,25.5,70349,0
+JPM_D.US,D,20220727,000000,25.43,25.64,25.43,25.63,40744,0
+JPM_D.US,D,20220728,000000,25.7,25.7236,25.5,25.5,131168,0
+JPM_D.US,D,20220729,000000,25.46,25.75,25.46,25.58,210753,0
+JPM_D.US,D,20220801,000000,25.32,25.3994,25.16,25.16,136313,0
+JPM_D.US,D,20220802,000000,25.16,25.52,25.01,25.45,312538,0
+JPM_D.US,D,20220803,000000,25.54,25.7,25.4044,25.7,87084,0
+JPM_D.US,D,20220804,000000,25.58,25.75,25.44,25.75,86906,0
+JPM_D.US,D,20220805,000000,25.64,25.7,25.4112,25.58,47192,0
+JPM_D.US,D,20220808,000000,25.58,25.6,25.45,25.52,90678,0
+JPM_D.US,D,20220809,000000,25.55,25.55,25.175,25.26,68875,0
+JPM_D.US,D,20220810,000000,25.34,25.4508,25.33,25.39,81751,0
+JPM_D.US,D,20220811,000000,25.48,25.48,25.28,25.32,76939,0
+JPM_D.US,D,20220812,000000,25.33,25.45,25.2893,25.32,84263,0
+JPM_D.US,D,20220815,000000,25.38,25.52,25.38,25.41,64540,0
+JPM_D.US,D,20220816,000000,25.38,25.49,25.35,25.48,71662,0
+JPM_D.US,D,20220817,000000,25.43,25.4306,25.2,25.24,61424,0
+JPM_D.US,D,20220818,000000,25.15,25.25,25.1,25.2,53744,0
+JPM_D.US,D,20220819,000000,25.1,25.2,24.93,25.09,103412,0
+JPM_D.US,D,20220822,000000,24.99,25.06,24.92,24.95,120147,0
+JPM_D.US,D,20220823,000000,24.97,25.05,24.18,24.69,267942,0
+JPM_D.US,D,20220824,000000,24.69,25.06,24.63,24.92,122508,0
+JPM_D.US,D,20220825,000000,25,25.24,24.97,25.22,70129,0
+JPM_D.US,D,20220826,000000,25.14,25.2416,24.95,25.07,95948,0
+JPM_D.US,D,20220829,000000,25,25.14,24.9293,25,72522,0
+JPM_D.US,D,20220830,000000,25.08,25.0812,24.84,24.99,89806,0
+JPM_D.US,D,20220831,000000,25,25.05,24.66,24.71,176171,0
+JPM_D.US,D,20220901,000000,24.68,24.85,24.57,24.65,241475,0
+JPM_D.US,D,20220902,000000,24.7,24.89,24.66,24.7,119215,0
+JPM_D.US,D,20220906,000000,24.81,24.81,24.44,24.54,140771,0
+JPM_D.US,D,20220907,000000,24.58,24.67,24.45,24.53,95111,0
+JPM_D.US,D,20220908,000000,24.57,24.75,24.42,24.43,117448,0
+JPM_D.US,D,20220909,000000,24.49,24.81,24.466,24.69,75648,0
+JPM_D.US,D,20220912,000000,24.83,25.02,24.7167,24.91,107108,0
+JPM_D.US,D,20220913,000000,24.71,24.83,24.6438,24.8,122817,0
+JPM_D.US,D,20220914,000000,24.8,24.9,24.71,24.9,114115,0
+JPM_D.US,D,20220915,000000,24.83,24.93,24.69,24.69,86781,0
+JPM_D.US,D,20220916,000000,24.53,24.805,24.48,24.77,130191,0
+JPM_D.US,D,20220919,000000,24.74,24.78,24.6152,24.72,91028,0
+JPM_D.US,D,20220920,000000,24.6,24.7,24.55,24.57,183265,0
+JPM_D.US,D,20220921,000000,24.65,24.75,24.5763,24.74,131323,0
+JPM_D.US,D,20220922,000000,24.69,24.69,24.45,24.57,136699,0
+JPM_D.US,D,20220923,000000,24.35,24.43,24.17,24.25,141550,0
+JPM_D.US,D,20220926,000000,24.22,24.35,24.15,24.2,115495,0
+JPM_D.US,D,20220927,000000,24.26,24.33,24.13,24.3,127007,0
+JPM_D.US,D,20220928,000000,24.3,24.58,24.21,24.58,210013,0
+JPM_D.US,D,20220929,000000,24.47,24.61,24.2066,24.61,140475,0
+JPM_D.US,D,20220930,000000,24.61,24.81,24.47,24.71,382943,0
+JPM_D.US,D,20221003,000000,24.78,24.95,24.7101,24.82,167153,0
+JPM_D.US,D,20221004,000000,24.91,25.04,24.91,24.96,121806,0
+JPM_D.US,D,20221005,000000,24.88,24.9284,24.75,24.9,155975,0
+JPM_D.US,D,20221006,000000,24.84,24.8769,24.7185,24.73,65066,0
+JPM_D.US,D,20221007,000000,24.61,24.7299,24.5,24.62,62876,0
+JPM_D.US,D,20221010,000000,24.65,24.6918,24.24,24.24,111058,0
+JPM_D.US,D,20221011,000000,24.24,24.2564,24.06,24.09,159397,0
+JPM_D.US,D,20221012,000000,24.08,24.15,24,24.035,96524,0
+JPM_D.US,D,20221013,000000,23.83,23.93,23.64,23.84,289540,0
+JPM_D.US,D,20221014,000000,23.89,23.9944,23.67,23.75,88936,0
+JPM_D.US,D,20221017,000000,23.9,24.09,23.9,23.99,166814,0
+JPM_D.US,D,20221018,000000,24.12,24.12,23.9149,24.04,105697,0
+JPM_D.US,D,20221019,000000,23.95,23.99,23.7301,23.9,196144,0
+JPM_D.US,D,20221020,000000,23.81,23.87,23.6,23.6,175011,0
+JPM_D.US,D,20221021,000000,23.55,23.69,23.3,23.33,537201,0
+JPM_D.US,D,20221024,000000,23.29,23.47,23.19,23.24,166050,0
+JPM_D.US,D,20221025,000000,23.22,23.55,23.22,23.43,182872,0
+JPM_D.US,D,20221026,000000,23.42,23.76,23.42,23.66,113659,0
+JPM_D.US,D,20221027,000000,23.7,23.76,23.2,23.64,143929,0
+JPM_D.US,D,20221028,000000,23.57,23.77,23.57,23.77,119705,0
+JPM_D.US,D,20221031,000000,23.39,23.4599,23.07,23.17,508897,0
+JPM_D.US,D,20221101,000000,23.34,23.4065,23.09,23.17,132132,0
+JPM_D.US,D,20221102,000000,23.11,23.3099,23,23.16,166378,0
+JPM_D.US,D,20221103,000000,23.09,23.09,22.87,22.98,111692,0
+JPM_D.US,D,20221104,000000,23.04,23.0569,22.6701,22.73,223448,0
+JPM_D.US,D,20221107,000000,22.8,22.87,22.68,22.74,181013,0
+JPM_D.US,D,20221108,000000,22.82,23.17,22.77,23.17,187279,0
+JPM_D.US,D,20221109,000000,23.17,23.25,22.8,23.05,181814,0
+JPM_D.US,D,20221110,000000,23.35,24.27,23.35,24.24,214187,0
+JPM_D.US,D,20221111,000000,24.18,24.47,24.051,24.46,125166,0
+JPM_D.US,D,20221114,000000,24.4,24.44,24.1793,24.21,165830,0
+JPM_D.US,D,20221115,000000,24.39,24.68,24.31,24.45,263525,0
+JPM_D.US,D,20221116,000000,24.38,24.52,24.38,24.44,87774,0
+JPM_D.US,D,20221117,000000,24.31,24.42,24.29,24.3683,139772,0
+JPM_D.US,D,20221118,000000,24.35,24.46,24.3,24.38,104090,0
+JPM_D.US,D,20221121,000000,24.47,24.51,24.35,24.45,89486,0
+JPM_D.US,D,20221122,000000,24.5,24.55,24.411,24.52,99684,0
+JPM_D.US,D,20221123,000000,24.45,24.62,24.44,24.56,65186,0
+JPM_D.US,D,20221125,000000,24.5,24.68,24.5,24.53,26938,0
+JPM_D.US,D,20221128,000000,24.6,24.69,24.54,24.54,108573,0
+JPM_D.US,D,20221129,000000,24.54,24.61,24.23,24.23,118222,0
+JPM_D.US,D,20221130,000000,24.35,24.55,24.15,24.55,460036,0
+JPM_D.US,D,20221201,000000,24.66,24.84,24.6001,24.76,214331,0
+JPM_D.US,D,20221202,000000,24.65,24.95,24.64,24.81,150116,0
+JPM_D.US,D,20221205,000000,24.7,24.85,24.56,24.6,133705,0
+JPM_D.US,D,20221206,000000,24.57,24.78,24.36,24.5,111436,0
+JPM_D.US,D,20221207,000000,24.43,24.62,24.43,24.57,139120,0
+JPM_D.US,D,20221208,000000,24.6,24.75,24.5301,24.61,281436,0
+JPM_D.US,D,20221209,000000,24.55,24.62,24.45,24.45,195210,0
+JPM_D.US,D,20221212,000000,24.45,24.5,24.2486,24.31,164718,0
+JPM_D.US,D,20221213,000000,24.54,24.66,24.5,24.58,156661,0
+JPM_D.US,D,20221214,000000,24.59,24.68,24.5,24.58,134407,0
+JPM_D.US,D,20221215,000000,24.49,24.64,24.43,24.44,135985,0
+JPM_D.US,D,20221216,000000,24.32,24.53,24.25,24.49,110869,0
+JPM_D.US,D,20221219,000000,24.43,24.4804,24.3486,24.4,123836,0
+JPM_D.US,D,20221220,000000,24.34,24.47,24.31,24.39,112967,0
+JPM_D.US,D,20221221,000000,24.44,24.57,24.39,24.39,111547,0
+JPM_D.US,D,20221222,000000,24.33,24.36,24.03,24.14,159650,0
+JPM_D.US,D,20221223,000000,24.14,24.2786,24.01,24.02,96616,0
+JPM_D.US,D,20221227,000000,23.96,24.0099,23.7,23.8,144970,0
+JPM_D.US,D,20221228,000000,23.83,23.83,23.37,23.4,335732,0
+JPM_D.US,D,20221229,000000,23.45,23.528,23.36,23.39,146583,0
+JPM_D.US,D,20221230,000000,23.35,23.65,23.1,23.39,393635,0
+JPM_D.US,D,20230103,000000,23.59,23.79,23.52,23.64,119961,0
+JPM_D.US,D,20230104,000000,23.79,24.25,23.76,24.25,186906,0
+JPM_D.US,D,20230105,000000,24.2,24.53,24.0999,24.47,152337,0
+JPM_D.US,D,20230106,000000,24.55,24.94,24.2,24.75,140478,0
+JPM_D.US,D,20230109,000000,24.88,24.88,24.67,24.77,145682,0
+JPM_D.US,D,20230110,000000,24.8,24.94,24.66,24.94,121361,0
+JPM_D.US,D,20230111,000000,24.98,25.0496,24.9324,24.95,103787,0
+JPM_D.US,D,20230112,000000,25.03,25.1,24.91,24.96,118910,0
+JPM_D.US,D,20230113,000000,24.9,25.0499,24.88,25.01,98465,0
+JPM_D.US,D,20230117,000000,25.08,25.2,25.02,25.13,100313,0
+JPM_D.US,D,20230118,000000,25.24,25.31,24.84,24.87,313302,0
+JPM_D.US,D,20230119,000000,24.85,24.95,24.74,24.82,510523,0
+JPM_D.US,D,20230120,000000,24.81,24.9,24.72,24.77,422005,0
+JPM_D.US,D,20230123,000000,24.81,24.98,24.76,24.98,128930,0
+JPM_D.US,D,20230124,000000,25.01,25.04,24.94,24.97,140781,0
+JPM_D.US,D,20230125,000000,24.88,25,24.88,24.99,228937,0
+JPM_D.US,D,20230126,000000,24.99,25.1777,24.96,25.1,149632,0
+JPM_D.US,D,20230127,000000,24.66,24.8199,24.66,24.69,158169,0
+JPM_D.US,D,20230130,000000,24.59,24.82,24.59,24.79,180037,0
+JPM_D.US,D,20230131,000000,24.82,24.98,24.7239,24.98,201800,0
+JPM_D.US,D,20230201,000000,24.9,25.13,24.85,25.05,145729,0
+JPM_D.US,D,20230202,000000,25.05,25.2,25.05,25.2,132014,0
+JPM_D.US,D,20230203,000000,24.97,25.12,24.9513,24.98,64066,0
+JPM_D.US,D,20230206,000000,24.8,24.9,24.7512,24.78,81837,0
+JPM_D.US,D,20230207,000000,24.83,24.89,24.66,24.82,94503,0
+JPM_D.US,D,20230208,000000,24.83,24.96,24.745,24.96,96724,0
+JPM_D.US,D,20230209,000000,25.08,25.08,24.93,24.97,145345,0
+JPM_D.US,D,20230210,000000,24.92,24.92,24.824,24.89,72856,0
+JPM_D.US,D,20230213,000000,24.9,25.05,24.8601,25.05,77128,0
+JPM_D.US,D,20230214,000000,24.94,25.14,24.9,25.14,74779,0
+JPM_D.US,D,20230215,000000,25.11,25.14,24.975,25.04,91735,0
+JPM_D.US,D,20230216,000000,24.88,24.92,24.77,24.83,118041,0
+JPM_D.US,D,20230217,000000,24.79,24.85,24.7,24.85,76827,0
+JPM_D.US,D,20230221,000000,24.75,24.75,24.42,24.46,143980,0
+JPM_D.US,D,20230222,000000,24.5,24.9,24.455,24.85,182759,0
+JPM_D.US,D,20230223,000000,24.9,25.05,24.8615,24.92,115669,0
+JPM_D.US,D,20230224,000000,24.8,24.95,24.7643,24.88,81423,0
+JPM_D.US,D,20230227,000000,24.99,25.08,24.9611,25.01,93189,0
+JPM_D.US,D,20230228,000000,24.95,25.1,24.84,24.84,138377,0
+JPM_D.US,D,20230301,000000,24.97,24.97,24.8405,24.87,140767,0
+JPM_D.US,D,20230302,000000,24.78,24.8399,24.64,24.79,92154,0
+JPM_D.US,D,20230303,000000,24.89,24.93,24.75,24.87,106710,0
+JPM_D.US,D,20230306,000000,24.85,24.88,24.8093,24.8342,73520,0
+JPM_D.US,D,20230307,000000,24.83,24.9,24.74,24.76,83906,0
+JPM_D.US,D,20230308,000000,24.76,24.8399,24.65,24.65,129968,0
+JPM_D.US,D,20230309,000000,24.67,24.7099,24.285,24.35,127722,0
+JPM_D.US,D,20230310,000000,24.19,24.6299,24,24.3,155561,0
+JPM_D.US,D,20230313,000000,23.95,24.44,23.7443,24.25,211584,0
+JPM_D.US,D,20230314,000000,24.49,24.86,24.4,24.71,248796,0
+JPM_D.US,D,20230315,000000,24.49,24.81,24.1201,24.35,231056,0
+JPM_D.US,D,20230316,000000,24.33,24.79,24.18,24.38,361865,0
+JPM_D.US,D,20230317,000000,24.4,24.4627,23.83,23.83,186279,0
+JPM_D.US,D,20230320,000000,23.9,24,23.61,23.85,183971,0
+JPM_D.US,D,20230321,000000,24.02,24.2985,23.94,24.2,126215,0
+JPM_D.US,D,20230322,000000,24.22,24.55,24.12,24.43,143289,0
+JPM_D.US,D,20230323,000000,24.4,24.55,24.25,24.31,176663,0
+JPM_D.US,D,20230324,000000,24.28,24.4494,24.03,24.26,135882,0
+JPM_D.US,D,20230327,000000,24.4,24.64,24.4,24.62,162479,0
+JPM_D.US,D,20230328,000000,24.52,24.71,24.5,24.5,204246,0
+JPM_D.US,D,20230329,000000,24.63,24.83,24.5629,24.65,211829,0
+JPM_D.US,D,20230330,000000,24.76,24.86,24.59,24.82,92690,0
+JPM_D.US,D,20230331,000000,24.8,24.98,24.8,24.91,364254,0
+JPM_D.US,D,20230403,000000,24.86,25.05,24.787,25.05,105516,0
+JPM_D.US,D,20230404,000000,24.97,25.09,24.9,25.05,81688,0
+JPM_D.US,D,20230405,000000,25.01,25.21,24.9601,25.16,104884,0
+JPM_D.US,D,20230406,000000,25.17,25.21,24.98,25.15,267823,0
+JPM_D.US,D,20230410,000000,25.11,25.14,25.0301,25.11,133765,0
+JPM_D.US,D,20230411,000000,25.11,25.2,25.05,25.15,84213,0
+JPM_D.US,D,20230412,000000,25.15,25.282,25.07,25.18,118370,0
+JPM_D.US,D,20230413,000000,25.185,25.2499,25.11,25.19,120382,0
+JPM_D.US,D,20230414,000000,25.2,25.2,25.11,25.2,126850,0
+JPM_D.US,D,20230417,000000,25.18,25.23,25.1,25.11,78254,0
+JPM_D.US,D,20230418,000000,25.13,25.1828,25.11,25.17,85580,0
+JPM_D.US,D,20230419,000000,25.15,25.25,25.09,25.21,63530,0
+JPM_D.US,D,20230420,000000,25.17,25.4014,25.15,25.37,309826,0
+JPM_D.US,D,20230421,000000,25.37,25.59,25.37,25.47,116933,0
+JPM_D.US,D,20230424,000000,25.47,25.5799,25.44,25.44,100134,0
+JPM_D.US,D,20230425,000000,25.4,25.4811,25.09,25.13,114900,0
+JPM_D.US,D,20230426,000000,25.1,25.25,25.06,25.06,178979,0
+JPM_D.US,D,20230427,000000,25.15,25.17,25.06,25.09,101355,0
+JPM_D.US,D,20230428,000000,25.13,25.27,25.13,25.21,121804,0
+JPM_D.US,D,20230501,000000,24.98,25.04,24.76,24.83,127259,0
+JPM_D.US,D,20230502,000000,24.83,24.8489,24.69,24.82,120230,0
+JPM_D.US,D,20230503,000000,24.77,24.8799,24.69,24.8,123147,0
+JPM_D.US,D,20230504,000000,24.65,24.7214,24.41,24.455,114657,0
+JPM_D.US,D,20230505,000000,24.68,24.7699,24.51,24.56,102981,0
+JPM_D.US,D,20230508,000000,24.69,24.73,24.53,24.6,109008,0
+JPM_D.US,D,20230509,000000,24.64,24.64,24.41,24.49,145307,0
+JPM_D.US,D,20230510,000000,24.68,24.81,24.61,24.81,87055,0
+JPM_D.US,D,20230511,000000,24.6,24.77,24.55,24.6503,43440,0
+JPM_D.US,D,20230512,000000,24.62,24.742,24.52,24.53,67060,0
+JPM_D.US,D,20230515,000000,24.53,24.5898,24.42,24.5,59598,0
+JPM_D.US,D,20230516,000000,24.42,24.4588,24.3,24.32,88842,0
+JPM_D.US,D,20230517,000000,24.4,24.61,24.31,24.51,103623,0
+JPM_D.US,D,20230518,000000,24.46,24.75,24.46,24.74,95009,0
+JPM_D.US,D,20230519,000000,24.77,24.77,24.51,24.72,67006,0
+JPM_D.US,D,20230522,000000,24.73,24.78,24.62,24.78,60506,0
+JPM_D.US,D,20230523,000000,24.66,24.92,24.61,24.88,105048,0
+JPM_D.US,D,20230524,000000,24.85,24.88,24.7532,24.83,50475,0
+JPM_D.US,D,20230525,000000,24.86,24.89,24.7612,24.81,84490,0
+JPM_D.US,D,20230526,000000,24.86,24.95,24.8,24.91,61357,0
+JPM_D.US,D,20230530,000000,24.99,25.08,24.85,24.99,86896,0
+JPM_D.US,D,20230531,000000,24.93,25.067,24.7,24.7,211051,0
+JPM_D.US,D,20230601,000000,24.91,24.9354,24.77,24.81,164096,0
+JPM_D.US,D,20230602,000000,24.82,25,24.76,24.93,130173,0
+JPM_D.US,D,20230605,000000,24.99,24.99,24.81,24.87,75339,0
+JPM_D.US,D,20230606,000000,24.9,24.96,24.7901,24.8862,94524,0
+JPM_D.US,D,20230607,000000,24.94,24.95,24.79,24.79,91926,0
+JPM_D.US,D,20230608,000000,24.86,24.92,24.75,24.88,64604,0
+JPM_D.US,D,20230609,000000,24.86,24.92,24.79,24.81,69784,0
+JPM_D.US,D,20230612,000000,24.89,24.89,24.65,24.73,65841,0
+JPM_D.US,D,20230613,000000,24.81,24.91,24.7401,24.84,67193,0
+JPM_D.US,D,20230614,000000,24.89,24.89,24.6601,24.8,102291,0
+JPM_D.US,D,20230615,000000,24.72,24.91,24.72,24.87,91044,0
+JPM_D.US,D,20230616,000000,24.85,24.93,24.81,24.86,70732,0
+JPM_D.US,D,20230620,000000,24.9,24.9,24.68,24.74,98920,0
+JPM_D.US,D,20230621,000000,24.67,24.9799,24.66,24.91,83583,0
+JPM_D.US,D,20230622,000000,24.88,24.93,24.85,24.89,62724,0
+JPM_D.US,D,20230623,000000,24.86,24.98,24.85,24.89,53940,0
+JPM_D.US,D,20230626,000000,24.87,25,24.87,24.89,50447,0
+JPM_D.US,D,20230627,000000,24.94,24.98,24.8979,24.91,51671,0
+JPM_D.US,D,20230628,000000,24.86,25.02,24.86,24.98,85301,0
+JPM_D.US,D,20230629,000000,24.94,24.95,24.75,24.85,58968,0
+JPM_D.US,D,20230630,000000,24.96,25.2,24.9,25.14,444269,0
+JPM_D.US,D,20230703,000000,25.09,25.2,25.06,25.18,112596,0
+JPM_D.US,D,20230705,000000,25.14,25.2,25.04,25.04,108783,0
+JPM_D.US,D,20230706,000000,24.95,24.965,24.83,24.94,117466,0
+JPM_D.US,D,20230707,000000,24.85,25,24.85,24.91,62088,0
+JPM_D.US,D,20230710,000000,24.94,25,24.92,24.97,64747,0
+JPM_D.US,D,20230711,000000,24.93,25.08,24.93,24.99,141415,0
+JPM_D.US,D,20230712,000000,25.02,25.1307,25.01,25.1,105296,0
+JPM_D.US,D,20230713,000000,25.09,25.1,25.05,25.06,51817,0
+JPM_D.US,D,20230714,000000,25.05,25.13,24.9,24.9,111415,0
+JPM_D.US,D,20230717,000000,24.86,24.96,24.83,24.89,101640,0
+JPM_D.US,D,20230718,000000,24.84,25.03,24.84,25.03,73664,0
+JPM_D.US,D,20230719,000000,24.99,25.1007,24.99,25.03,58931,0
+JPM_D.US,D,20230720,000000,24.97,25.04,24.9261,25.02,62426,0
+JPM_D.US,D,20230721,000000,24.97,25.11,24.97,25.1,55799,0
+JPM_D.US,D,20230724,000000,25.1,25.1357,25.01,25.04,76584,0
+JPM_D.US,D,20230725,000000,25.04,25.09,25,25.02,70323,0
+JPM_D.US,D,20230726,000000,25.05,25.2,25.03,25.2,87216,0
+JPM_D.US,D,20230727,000000,25.15,25.2,24.8852,24.91,193520,0
+JPM_D.US,D,20230728,000000,24.95,25.16,24.95,25.12,99945,0
+JPM_D.US,D,20230731,000000,25.12,25.29,25.12,25.17,200998,0
+JPM_D.US,D,20230801,000000,24.7,24.825,24.51,24.53,170168,0
+JPM_D.US,D,20230802,000000,24.45,24.61,24.4,24.57,116637,0
+JPM_D.US,D,20230803,000000,24.5,24.55,24.41,24.51,67448,0
+JPM_D.US,D,20230804,000000,24.59,24.69,24.51,24.65,56830,0
+JPM_D.US,D,20230807,000000,24.65,24.73,24.57,24.7,67986,0
+JPM_D.US,D,20230808,000000,24.66,24.73,24.56,24.65,40324,0
+JPM_D.US,D,20230809,000000,24.65,24.73,24.65,24.7,61352,0
+JPM_D.US,D,20230810,000000,24.76,24.76,24.55,24.61,91285,0
+JPM_D.US,D,20230811,000000,24.61,24.7,24.55,24.6,88482,0
+JPM_D.US,D,20230814,000000,24.55,24.67,24.5301,24.67,38977,0
+JPM_D.US,D,20230815,000000,24.6,24.63,24.46,24.47,59876,0
+JPM_D.US,D,20230816,000000,24.47,24.5283,24.4,24.4691,59000,0
+JPM_D.US,D,20230817,000000,24.43,24.48,24.26,24.26,62652,0
+JPM_D.US,D,20230818,000000,24.26,24.325,24.12,24.12,95966,0
+JPM_D.US,D,20230821,000000,24.12,24.22,24.06,24.12,76996,0
+JPM_D.US,D,20230822,000000,24.12,24.2199,24.05,24.06,103847,0
+JPM_D.US,D,20230823,000000,24.13,24.42,24.13,24.42,100036,0
+JPM_D.US,D,20230824,000000,24.3,24.36,24.16,24.2,74245,0
+JPM_D.US,D,20230825,000000,24.2,24.28,24.1407,24.21,60300,0
+JPM_D.US,D,20230828,000000,24.33,24.33,24.2093,24.28,64569,0
+JPM_D.US,D,20230829,000000,24.21,24.34,24.18,24.24,156357,0
+JPM_D.US,D,20230830,000000,24.28,24.39,24.25,24.36,73864,0
+JPM_D.US,D,20230831,000000,24.42,24.5247,24.3,24.3,130426,0
+JPM_D.US,D,20230901,000000,24.5,24.51,24.3101,24.37,97921,0
+JPM_D.US,D,20230905,000000,24.38,24.45,24.2501,24.35,100542,0
+JPM_D.US,D,20230906,000000,24.4,24.54,24.3701,24.53,103208,0
+JPM_D.US,D,20230907,000000,24.47,24.66,24.45,24.51,127215,0
+JPM_D.US,D,20230908,000000,24.47,24.6374,24.47,24.6,114303,0
+JPM_D.US,D,20230911,000000,24.58,24.61,24.4501,24.4715,78988,0
+JPM_D.US,D,20230912,000000,24.51,24.53,24.35,24.35,75409,0
+JPM_D.US,D,20230913,000000,24.33,24.5591,24.33,24.44,74580,0
+JPM_D.US,D,20230914,000000,24.52,24.5499,24.44,24.5,87772,0
+JPM_D.US,D,20230915,000000,24.53,24.5399,24.39,24.53,114756,0
+JPM_D.US,D,20230918,000000,24.49,24.65,24.41,24.63,102153,0
+JPM_D.US,D,20230919,000000,24.61,24.69,24.58,24.6,94605,0
+JPM_D.US,D,20230920,000000,24.66,24.7,24.53,24.55,86249,0
+JPM_D.US,D,20230921,000000,24.45,24.45,24.25,24.25,123052,0
+JPM_D.US,D,20230922,000000,24.31,24.32,24.23,24.3,78012,0
+JPM_D.US,D,20230925,000000,24.2,24.28,24.2,24.21,127273,0
+JPM_D.US,D,20230926,000000,24.19,24.235,23.87,23.98,139210,0
+JPM_D.US,D,20230927,000000,24.03,24.09,23.81,23.84,124740,0
+JPM_D.US,D,20230928,000000,23.82,23.95,23.72,23.82,103840,0
+JPM_D.US,D,20230929,000000,23.97,24.2,23.8,23.81,271723,0
+JPM_D.US,D,20231002,000000,23.8,23.8642,23.5,23.5286,136861,0
+JPM_D.US,D,20231003,000000,23.5,23.5,23.2,23.25,260445,0
+JPM_D.US,D,20231004,000000,23.33,23.4,23.21,23.29,111668,0
+JPM_D.US,D,20231005,000000,23.29,23.3899,23.21,23.24,127387,0
+JPM_D.US,D,20231006,000000,23.04,23.27,22.96,23.17,149794,0
+JPM_D.US,D,20231009,000000,23.24,23.41,23.17,23.34,82657,0
+JPM_D.US,D,20231010,000000,23.35,23.64,23.28,23.62,136713,0
+JPM_D.US,D,20231011,000000,23.73,24,23.6501,23.91,488870,0
+JPM_D.US,D,20231012,000000,23.87,23.91,23.6628,23.72,154964,0
+JPM_D.US,D,20231013,000000,23.8,23.879,23.64,23.66,140380,0
+JPM_D.US,D,20231016,000000,23.7,24.04,23.53,23.73,185838,0
+JPM_D.US,D,20231017,000000,23.63,23.77,23.5601,23.63,129879,0
+JPM_D.US,D,20231018,000000,23.53,23.62,23.37,23.47,172105,0
+JPM_D.US,D,20231019,000000,23.49,23.535,23.3,23.3,126528,0
+JPM_D.US,D,20231020,000000,23.3,23.455,23.11,23.44,112563,0
+JPM_D.US,D,20231023,000000,23.34,23.57,23.33,23.57,114793,0
+JPM_D.US,D,20231024,000000,23.59,23.88,23.59,23.88,71969,0
+JPM_D.US,D,20231025,000000,23.8,23.86,23.65,23.69,87575,0
+JPM_D.US,D,20231026,000000,23.735,23.81,23.705,23.74,73692,0
+JPM_D.US,D,20231027,000000,23.7,23.76,23.5,23.5,88533,0
+JPM_D.US,D,20231030,000000,23.5,23.66,23.49,23.52,148188,0
+JPM_D.US,D,20231031,000000,23.26,23.3,22.83,22.88,747566,0
+JPM_D.US,D,20231101,000000,22.93,23.53,22.87,23.26,370711,0
+JPM_D.US,D,20231102,000000,23.49,24,23.49,23.78,481115,0
+JPM_D.US,D,20231103,000000,24.02,24.06,23.85,23.96,146810,0
+JPM_D.US,D,20231106,000000,23.96,23.99,23.81,23.9,118828,0
+JPM_D.US,D,20231107,000000,23.91,23.94,23.77,23.77,105944,0
+JPM_D.US,D,20231108,000000,23.85,23.8725,23.74,23.81,173240,0
+JPM_D.US,D,20231109,000000,23.77,23.7976,23.5,23.5,148845,0
+JPM_D.US,D,20231110,000000,23.6,23.64,23.54,23.59,108319,0
+JPM_D.US,D,20231113,000000,23.52,23.67,23.46,23.62,141536,0
+JPM_D.US,D,20231114,000000,23.88,24.01,23.79,23.93,192965,0
+JPM_D.US,D,20231115,000000,23.86,24,23.8,23.9,331923,0
+JPM_D.US,D,20231116,000000,23.93,23.96,23.81,23.94,187520,0
+JPM_D.US,D,20231117,000000,24,24.06,23.88,23.93,131915,0
+JPM_D.US,D,20231120,000000,23.97,24.02,23.83,23.88,177896,0
+JPM_D.US,D,20231121,000000,23.88,23.98,23.7,23.73,166134,0
+JPM_D.US,D,20231122,000000,23.81,23.8789,23.665,23.75,157614,0
+JPM_D.US,D,20231124,000000,23.74,23.76,23.67,23.71,47917,0
+JPM_D.US,D,20231127,000000,23.71,23.91,23.69,23.91,181642,0
+JPM_D.US,D,20231128,000000,23.9,24.08,23.81,24.07,186309,0
+JPM_D.US,D,20231129,000000,24.17,24.33,24.11,24.24,280680,0
+JPM_D.US,D,20231130,000000,24.27,24.3,24.14,24.23,385940,0
+JPM_D.US,D,20231201,000000,24.27,24.3899,24.2,24.3,258505,0
+JPM_D.US,D,20231204,000000,24.23,24.33,24.18,24.27,138448,0
+JPM_D.US,D,20231205,000000,24.27,24.35,24.19,24.27,148899,0
+JPM_D.US,D,20231206,000000,24.32,24.42,24.21,24.39,374007,0
+JPM_D.US,D,20231207,000000,24.38,24.6,24.37,24.5,137163,0
+JPM_D.US,D,20231208,000000,24.45,24.5167,24.37,24.48,120713,0
+JPM_D.US,D,20231211,000000,24.41,24.45,24.21,24.29,130669,0
+JPM_D.US,D,20231212,000000,24.26,24.32,24.2,24.2021,135055,0
+JPM_D.US,D,20231213,000000,24.27,24.68,24.2103,24.52,158225,0
+JPM_D.US,D,20231214,000000,24.63,24.84,24.59,24.75,194983,0
+JPM_D.US,D,20231215,000000,24.73,24.8364,24.61,24.68,109360,0
+JPM_D.US,D,20231218,000000,24.73,24.75,24.61,24.6595,188043,0
+JPM_D.US,D,20231219,000000,24.64,24.83,24.63,24.77,140615,0
+JPM_D.US,D,20231220,000000,24.75,24.87,24.71,24.82,177800,0
+JPM_D.US,D,20231221,000000,24.82,24.95,24.78,24.93,142001,0
+JPM_D.US,D,20231222,000000,24.9,25,24.9,24.96,96105,0
+JPM_D.US,D,20231226,000000,24.93,25,24.835,24.85,108138,0
+JPM_D.US,D,20231227,000000,24.84,24.94,24.77,24.88,161630,0
+JPM_D.US,D,20231228,000000,24.89,25,24.88,24.99,144652,0
+JPM_D.US,D,20231229,000000,24.96,25.15,24.95,25,449760,0
+JPM_D.US,D,20240102,000000,24.97,24.9994,24.91,24.95,141630,0
+JPM_D.US,D,20240103,000000,24.86,24.97,24.76,24.9,198218,0
+JPM_D.US,D,20240104,000000,24.82,24.97,24.82,24.93,104823,0
+JPM_D.US,D,20240105,000000,24.9,25.0398,24.895,24.99,107005,0
+JPM_D.US,D,20240108,000000,25.02,25.0894,24.71,24.81,429145,0
+JPM_D.US,D,20240109,000000,24.84,24.92,24.8368,24.87,103748,0
+JPM_D.US,D,20240110,000000,24.87,24.9299,24.81,24.8404,104906,0
+JPM_D.US,D,20240111,000000,24.83,24.9194,24.83,24.85,114762,0
+JPM_D.US,D,20240112,000000,24.88,24.9711,24.88,24.93,90176,0
+JPM_D.US,D,20240116,000000,24.86,24.94,24.84,24.91,113261,0
+JPM_D.US,D,20240117,000000,24.85,24.93,24.8,24.91,102338,0
+JPM_D.US,D,20240118,000000,24.94,24.97,24.855,24.94,128598,0
+JPM_D.US,D,20240119,000000,24.96,25.08,24.9,25.08,82746,0
+JPM_D.US,D,20240122,000000,25.06,25.13,25.02,25.08,115213,0
+JPM_D.US,D,20240123,000000,25.1,25.13,25.02,25.07,56545,0
+JPM_D.US,D,20240124,000000,25.11,25.15,25.0601,25.15,47765,0
+JPM_D.US,D,20240125,000000,25.12,25.25,25.0912,25.2,69658,0
+JPM_D.US,D,20240126,000000,25.16,25.22,25.13,25.13,56840,0
+JPM_D.US,D,20240129,000000,25.24,25.24,25.07,25.18,133915,0
+JPM_D.US,D,20240130,000000,24.87,24.95,24.8,24.9,112480,0
+JPM_D.US,D,20240131,000000,24.89,24.95,24.76,24.84,163581,0
+JPM_D.US,D,20240201,000000,24.89,24.905,24.82,24.86,177789,0
+JPM_D.US,D,20240202,000000,24.8,24.9,24.71,24.9,126666,0
+JPM_D.US,D,20240205,000000,24.83,24.86,24.745,24.78,68608,0
+JPM_D.US,D,20240206,000000,24.75,24.84,24.75,24.82,86891,0
+JPM_D.US,D,20240207,000000,24.85,24.8503,24.78,24.83,103383,0
+JPM_D.US,D,20240208,000000,24.82,24.86,24.78,24.82,92250,0
+JPM_D.US,D,20240209,000000,24.83,24.96,24.82,24.92,86989,0
+JPM_D.US,D,20240212,000000,24.92,25.05,24.8801,25.02,73975,0
+JPM_D.US,D,20240213,000000,24.81,24.9388,24.8,24.83,108270,0
+JPM_D.US,D,20240214,000000,24.89,24.9085,24.83,24.85,56319,0
+JPM_D.US,D,20240215,000000,24.83,24.91,24.83,24.86,69198,0
+JPM_D.US,D,20240216,000000,24.8,24.92,24.8,24.885,39369,0
+JPM_D.US,D,20240220,000000,24.87,24.938,24.85,24.9,67114,0
+JPM_D.US,D,20240221,000000,24.94,24.9889,24.81,24.82,25777,0
+JPM_D.US,D,20240222,000000,24.85,24.94,24.8485,24.91,57293,0
+JPM_D.US,D,20240223,000000,24.88,25.08,24.86,24.98,94355,0
+JPM_D.US,D,20240226,000000,24.98,25.06,24.93,25,59697,0
+JPM_D.US,D,20240227,000000,25,25.03,24.87,24.97,126843,0
+JPM_D.US,D,20240228,000000,24.99,25.03,24.9,24.91,80603,0
+JPM_D.US,D,20240229,000000,25,25.08,24.9,25.08,192497,0
+JPM_D.US,D,20240301,000000,25.08,25.08,24.96,24.97,120844,0
+JPM_D.US,D,20240304,000000,24.97,25.02,24.92,24.92,63474,0
+JPM_D.US,D,20240305,000000,24.92,24.9726,24.85,24.87,130338,0
+JPM_D.US,D,20240306,000000,24.89,24.93,24.83,24.85,154919,0
+JPM_D.US,D,20240307,000000,24.93,25,24.9,24.98,139885,0
+JPM_D.US,D,20240308,000000,24.98,25.04,24.96,25.03,119414,0
+JPM_D.US,D,20240311,000000,25.02,25.0497,24.96,25.01,102615,0
+JPM_D.US,D,20240312,000000,24.99,25.02,24.94,24.99,154630,0
+JPM_D.US,D,20240313,000000,25,25.04,24.8519,24.9695,103912,0
+JPM_D.US,D,20240314,000000,24.96,24.99,24.9,24.93,157101,0
+JPM_D.US,D,20240315,000000,24.95,24.97,24.8817,24.9,153506,0
+JPM_D.US,D,20240318,000000,24.93,25.06,24.9286,25.06,98188,0
+JPM_D.US,D,20240319,000000,25.04,25.26,25.04,25.17,158240,0
+JPM_D.US,D,20240320,000000,25.16,25.26,25.16,25.22,89144,0
+JPM_D.US,D,20240321,000000,25.22,25.36,25.2001,25.3,75906,0
+JPM_D.US,D,20240322,000000,25.3,25.34,25.26,25.27,53680,0
+JPM_D.US,D,20240325,000000,25.24,25.26,25.16,25.17,49182,0
+JPM_D.US,D,20240326,000000,25.2,25.29,25.13,25.23,78667,0
+JPM_D.US,D,20240327,000000,25.23,25.35,25.2069,25.35,82756,0
+JPM_D.US,D,20240328,000000,25.31,25.4,24.96,25.02,231370,0
+JPM_D.US,D,20240401,000000,25.06,25.18,24.96,25.14,112089,0
+JPM_D.US,D,20240402,000000,25.03,25.12,24.9,24.99,112767,0
+JPM_D.US,D,20240403,000000,24.98,25.22,24.9645,25.2,147645,0
+JPM_D.US,D,20240404,000000,25.28,25.32,25.13,25.22,79266,0
+JPM_D.US,D,20240405,000000,25.18,25.3,25.18,25.21,61143,0
+JPM_D.US,D,20240408,000000,25.24,25.28,25.08,25.1101,73414,0
+JPM_D.US,D,20240409,000000,25.11,25.19,25.03,25.04,71668,0
+JPM_D.US,D,20240410,000000,24.95,24.99,24.73,24.79,212987,0
+JPM_D.US,D,20240411,000000,24.84,24.84,24.64,24.7365,156931,0
+JPM_D.US,D,20240412,000000,24.74,24.83,24.68,24.75,147929,0
+JPM_D.US,D,20240415,000000,24.74,24.78,24.49,24.52,138684,0
+JPM_D.US,D,20240416,000000,24.53,24.6,24.43,24.49,124391,0
+JPM_D.US,D,20240417,000000,24.6,24.63,24.46,24.51,141092,0
+JPM_D.US,D,20240418,000000,24.51,24.55,24.39,24.44,161140,0
+JPM_D.US,D,20240419,000000,24.54,24.68,24.5,24.57,92003,0
+JPM_D.US,D,20240422,000000,24.58,24.73,24.5744,24.73,80439,0
+JPM_D.US,D,20240423,000000,24.69,24.93,24.69,24.9,124016,0
+JPM_D.US,D,20240424,000000,24.84,24.97,24.7701,24.97,98484,0
+JPM_D.US,D,20240425,000000,24.85,24.9,24.6661,24.81,86048,0
+JPM_D.US,D,20240426,000000,24.84,24.995,24.84,24.9,74817,0
+JPM_D.US,D,20240429,000000,24.93,24.99,24.8506,24.99,87483,0
+JPM_D.US,D,20240430,000000,24.95,25,24.66,24.74,200884,0
+JPM_D.US,D,20240501,000000,24.5,24.5616,24.36,24.44,169038,0
+JPM_D.US,D,20240502,000000,24.48,24.67,24.45,24.63,94209,0
+JPM_D.US,D,20240503,000000,24.66,24.78,24.66,24.68,106734,0
+JPM_D.US,D,20240506,000000,24.75,24.8591,24.7,24.76,75151,0
+JPM_D.US,D,20240507,000000,24.8,24.84,24.6101,24.7,73915,0
+JPM_D.US,D,20240508,000000,24.6,24.74,24.38,24.53,139074,0
+JPM_D.US,D,20240509,000000,24.53,24.6469,24.46,24.58,136103,0
+JPM_D.US,D,20240510,000000,24.54,24.68,24.52,24.68,73297,0
+JPM_D.US,D,20240513,000000,24.71,24.82,24.6801,24.79,87210,0
+JPM_D.US,D,20240514,000000,24.84,24.85,24.7,24.79,70746,0
+JPM_D.US,D,20240515,000000,24.81,24.98,24.78,24.96,85437,0
+JPM_D.US,D,20240516,000000,24.95,24.99,24.81,24.91,85893,0
+JPM_D.US,D,20240517,000000,24.82,24.88,24.76,24.86,70758,0
+JPM_D.US,D,20240520,000000,24.77,24.95,24.756,24.95,85767,0
+JPM_D.US,D,20240521,000000,24.94,24.99,24.87,24.88,65452,0
+JPM_D.US,D,20240522,000000,24.9,24.96,24.86,24.93,86911,0
+JPM_D.US,D,20240523,000000,24.94,24.94,24.62,24.71,151789,0
+JPM_D.US,D,20240524,000000,24.71,24.92,24.71,24.89,72423,0
+JPM_D.US,D,20240528,000000,24.88,24.97,24.8148,24.87,83988,0
+JPM_D.US,D,20240529,000000,24.79,24.87,24.64,24.66,89692,0
+JPM_D.US,D,20240530,000000,24.74,24.885,24.66,24.82,37618,0
+JPM_D.US,D,20240531,000000,24.83,24.96,24.8,24.8,191973,0
+JPM_D.US,D,20240603,000000,24.96,25.05,24.84,25.03,129369,0
+JPM_D.US,D,20240604,000000,25.05,25.08,24.95,24.99,107755,0
+JPM_D.US,D,20240605,000000,25,25.0328,24.92,24.9999,61990,0
+JPM_D.US,D,20240606,000000,25,25.06,24.995,25.05,63130,0
+JPM_D.US,D,20240607,000000,24.98,25.03,24.9694,24.99,40866,0
+JPM_D.US,D,20240610,000000,24.99,25.0058,24.88,24.91,68763,0
+JPM_D.US,D,20240611,000000,24.96,24.96,24.7,24.79,76946,0
+JPM_D.US,D,20240612,000000,24.89,24.99,24.83,24.84,64810,0
+JPM_D.US,D,20240613,000000,24.86,24.9242,24.78,24.85,62408,0
+JPM_D.US,D,20240614,000000,24.89,24.9385,24.8601,24.92,59261,0
+JPM_D.US,D,20240617,000000,24.9,24.96,24.842,24.96,62618,0
+JPM_D.US,D,20240618,000000,24.93,25,24.93,24.9498,76215,0
+JPM_D.US,D,20240620,000000,24.92,24.97,24.84,24.8614,65535,0
+JPM_D.US,D,20240621,000000,24.85,24.96,24.85,24.96,50091,0
+JPM_D.US,D,20240624,000000,24.88,25.03,24.88,24.97,95255,0
+JPM_D.US,D,20240625,000000,25.02,25.0365,24.93,24.99,102412,0
+JPM_D.US,D,20240626,000000,24.95,25.04,24.94,25.0075,59926,0
+JPM_D.US,D,20240627,000000,25.04,25.05,24.96,24.99,52754,0
+JPM_D.US,D,20240628,000000,25,25,24.88,24.9,84779,0
+JPM_D.US,D,20240701,000000,24.87,24.95,24.8,24.86,97833,0
+JPM_D.US,D,20240702,000000,24.83,24.9184,24.83,24.88,63730,0
+JPM_D.US,D,20240703,000000,24.91,25.05,24.89,25.02,50713,0
+JPM_D.US,D,20240705,000000,25.02,25.0756,24.97,25.03,64283,0
+JPM_D.US,D,20240708,000000,25.08,25.0999,25.0201,25.06,66053,0
+JPM_D.US,D,20240709,000000,25.04,25.04,24.97,25,70258,0
+JPM_D.US,D,20240710,000000,25,25.06,25,25,63225,0
+JPM_D.US,D,20240711,000000,25.08,25.1511,25.03,25.06,104560,0
+JPM_D.US,D,20240712,000000,25.07,25.2,25.04,25.12,52919,0
+JPM_D.US,D,20240715,000000,25.16,25.17,25.05,25.14,48932,0
+JPM_D.US,D,20240716,000000,25.12,25.19,24.94,25,234310,0
+JPM_D.US,D,20240717,000000,24.96,25.05,24.96,25.01,60942,0
+JPM_D.US,D,20240718,000000,25.0354,25.09,24.9616,25,55453,0
+JPM_D.US,D,20240719,000000,25,25.06,25,25,52554,0
+JPM_D.US,D,20240722,000000,25.0254,25.18,25.0254,25.13,46154,0
+JPM_D.US,D,20240723,000000,25.08,25.12,25.054,25.06,57809,0
+JPM_D.US,D,20240724,000000,25.06,25.14,25.058,25.1,110650,0
+JPM_D.US,D,20240725,000000,25.12,25.17,25.07,25.07,44574,0
+JPM_D.US,D,20240726,000000,25.17,25.2,25.1,25.11,63479,0
+JPM_D.US,D,20240729,000000,25.16,25.1684,25.11,25.11,40034,0
+JPM_D.US,D,20240730,000000,25.12,25.23,25.12,25.23,72617,0
+JPM_D.US,D,20240731,000000,25.23,25.31,25.19,25.29,99649,0
+JPM_D.US,D,20240801,000000,25.31,25.42,25.275,25.37,144691,0
+JPM_D.US,D,20240802,000000,25,25.08,24.92,25.03,119067,0
+JPM_D.US,D,20240805,000000,24.7,24.9182,24.64,24.72,196445,0
+JPM_D.US,D,20240806,000000,24.7,24.88,24.67,24.82,171215,0
+JPM_D.US,D,20240807,000000,24.87,24.9823,24.85,24.92,75384,0
+JPM_D.US,D,20240808,000000,24.985,25.09,24.97,25.06,94565,0
+JPM_D.US,D,20240809,000000,25.1,25.15,25.01,25.04,79106,0
+JPM_D.US,D,20240812,000000,25.03,25.04,24.94,24.955,105764,0
+JPM_D.US,D,20240813,000000,24.97,25.02,24.9348,25.01,171110,0
+JPM_D.US,D,20240814,000000,24.98,25.07,24.94,24.9693,137920,0
+JPM_D.US,D,20240815,000000,24.98,25.0361,24.9,24.94,91680,0
+JPM_D.US,D,20240816,000000,24.99,25.0342,24.93,24.93,97698,0
+JPM_D.US,D,20240819,000000,24.93,25,24.91,24.97,112014,0
+JPM_D.US,D,20240820,000000,25.03,25.03,24.94,24.94,127770,0
+JPM_D.US,D,20240821,000000,24.97,25,24.9401,24.98,104886,0
+JPM_D.US,D,20240822,000000,25.03,25.03,24.95,24.98,80918,0
+JPM_D.US,D,20240823,000000,25.03,25.08,24.98,25.01,66633,0
+JPM_D.US,D,20240826,000000,25.04,25.055,24.98,25,62281,0
+JPM_D.US,D,20240827,000000,25.02,25.0405,24.975,25.04,83708,0
+JPM_D.US,D,20240828,000000,25.03,25.0895,25.02,25.05,52094,0
+JPM_D.US,D,20240829,000000,25.09,25.1,25.02,25.07,56155,0
+JPM_D.US,D,20240830,000000,25.04,25.09,24.9,24.97,176448,0
+JPM_D.US,D,20240903,000000,25.06,25.1,25.01,25.09,85341,0
+JPM_D.US,D,20240904,000000,25.07,25.29,25.0277,25.25,91898,0
+JPM_D.US,D,20240905,000000,25.26,25.35,25.22,25.35,66731,0
+JPM_D.US,D,20240906,000000,25.32,25.36,25.23,25.24,62923,0
+JPM_D.US,D,20240909,000000,25.25,25.33,25.23,25.26,93874,0
+JPM_D.US,D,20240910,000000,25.32,25.32,25.21,25.25,90137,0
+JPM_D.US,D,20240911,000000,25.24,25.5,25.2,25.45,181726,0
+JPM_D.US,D,20240912,000000,25.45,25.54,25.38,25.53,115353,0
+JPM_D.US,D,20240913,000000,25.59,25.6,25.52,25.6,64533,0
+JPM_D.US,D,20240916,000000,25.53,25.67,25.5,25.52,83637,0
+JPM_D.US,D,20240917,000000,25.54,25.6615,25.4,25.46,68360,0
+JPM_D.US,D,20240918,000000,25.53,25.56,25.41,25.41,57148,0
+JPM_D.US,D,20240919,000000,25.53,25.595,25.4421,25.54,45814,0
+JPM_D.US,D,20240920,000000,25.54,25.54,25.45,25.51,52146,0
+JPM_D.US,D,20240923,000000,25.56,25.62,25.4501,25.5,48281,0
+JPM_D.US,D,20240924,000000,25.5,25.56,25.4,25.55,52713,0
+JPM_D.US,D,20240925,000000,25.45,25.61,25.45,25.55,48354,0
+JPM_D.US,D,20240926,000000,25.6,25.6,25.49,25.58,52218,0
+JPM_D.US,D,20240927,000000,25.53,25.64,25.52,25.59,71399,0
+JPM_D.US,D,20240930,000000,25.55,25.61,25.26,25.28,342093,0
+JPM_D.US,D,20241001,000000,25.34,25.42,25.2899,25.38,96494,0
+JPM_D.US,D,20241002,000000,25.34,25.38,25.3,25.35,93607,0
+JPM_D.US,D,20241003,000000,25.37,25.5,25.36,25.46,49604,0
+JPM_D.US,D,20241004,000000,25.45,25.45,25.31,25.35,45279,0
+JPM_D.US,D,20241007,000000,25.28,25.4,25.2,25.2,56124,0
+JPM_D.US,D,20241008,000000,25.28,25.45,25.2,25.37,128774,0
+JPM_D.US,D,20241009,000000,25.36,25.38,25.26,25.34,83435,0
+JPM_D.US,D,20241010,000000,25.23,25.3399,25.12,25.19,85687,0
+JPM_D.US,D,20241011,000000,25.14,25.25,25.14,25.22,129016,0
+JPM_D.US,D,20241014,000000,25.19,25.2533,25.17,25.195,129381,0
+JPM_D.US,D,20241015,000000,25.23,25.32,25.23,25.27,75141,0
+JPM_D.US,D,20241016,000000,25.26,25.3,25.25,25.3,100033,0
+JPM_D.US,D,20241017,000000,25.3,25.34,25.26,25.3,77494,0
+JPM_D.US,D,20241018,000000,25.31,25.33,25.23,25.23,68863,0
+JPM_D.US,D,20241021,000000,25.2,25.2899,25.145,25.19,58313,0
+JPM_D.US,D,20241022,000000,25.2,25.2784,25.17,25.25,106246,0
+JPM_D.US,D,20241023,000000,25.19,25.279,25.15,25.25,92743,0
+JPM_D.US,D,20241024,000000,25.3,25.32,25.21,25.3,68895,0
+JPM_D.US,D,20241025,000000,25.3,25.34,25.22,25.24,62516,0
+JPM_D.US,D,20241028,000000,25.27,25.34,25.17,25.27,87665,0
+JPM_D.US,D,20241029,000000,25.24,25.28,25.105,25.28,97038,0
+JPM_D.US,D,20241030,000000,25.24,25.34,25.2,25.22,82130,0
+JPM_D.US,D,20241031,000000,25.2,25.5,25.1915,25.45,280156,0
+JPM_D.US,D,20241101,000000,25.1,25.18,24.89,24.89,235510,0
+JPM_D.US,D,20241104,000000,24.95,25.11,24.93,25.04,82817,0
+JPM_D.US,D,20241105,000000,25.01,25.14,25.01,25.08,73544,0
+JPM_D.US,D,20241106,000000,24.99,25.28,24.9001,25.2,321141,0
+JPM_D.US,D,20241107,000000,25.21,25.27,25.17,25.22,96894,0
+JPM_D.US,D,20241108,000000,25.21,25.55,25.2001,25.5,171304,0
+JPM_D.US,D,20241111,000000,25.55,25.55,25.25,25.3,60967,0
+JPM_D.US,D,20241112,000000,25.365,25.365,25.17,25.17,86334,0
+JPM_D.US,D,20241113,000000,25.19,25.26,25.13,25.15,91945,0
+JPM_D.US,D,20241114,000000,25.16,25.18,25.1001,25.11,108289,0
+JPM_D.US,D,20241115,000000,25.15,25.15,25.11,25.15,111010,0
+JPM_D.US,D,20241118,000000,25.165,25.199,25.12,25.15,49345,0
+JPM_D.US,D,20241119,000000,25.13,25.18,25.03,25.11,109808,0
+JPM_D.US,D,20241120,000000,25.05,25.1,24.98,24.99,141246,0
+JPM_D.US,D,20241121,000000,25.02,25.19,25.0155,25.19,59621,0
+JPM_D.US,D,20241122,000000,25.24,25.285,25.1201,25.17,42814,0
+JPM_D.US,D,20241125,000000,25.265,25.33,25.218,25.29,45459,0
+JPM_D.US,D,20241126,000000,25.29,25.29,25.05,25.1,52849,0
+JPM_D.US,D,20241127,000000,25.1017,25.19,25.09,25.09,56746,0
+JPM_D.US,D,20241129,000000,25.18,25.25,25.04,25.06,137493,0
+JPM_D.US,D,20241202,000000,25.1438,25.18,25.01,25.07,109302,0
+JPM_D.US,D,20241203,000000,25.0469,25.13,24.9622,24.99,123342,0
+JPM_D.US,D,20241204,000000,25.05,25.14,24.99,25.1085,87999,0
+JPM_D.US,D,20241205,000000,25.11,25.1798,25.04,25.08,104731,0
+JPM_D.US,D,20241206,000000,25.12,25.1593,25.01,25.01,61380,0
+JPM_D.US,D,20241209,000000,25.0135,25.0699,24.83,24.9,185378,0
+JPM_D.US,D,20241210,000000,24.9,24.97,24.84,24.96,103058,0
+JPM_D.US,D,20241211,000000,25,25.08,24.94,24.94,94546,0
+JPM_D.US,D,20241212,000000,25.01,25.03,24.85,24.9,103186,0
+JPM_D.US,D,20241213,000000,24.9739,24.9739,24.8,24.88,132553,0
+JPM_D.US,D,20241216,000000,24.9,24.95,24.85,24.87,91802,0
+JPM_D.US,D,20241217,000000,24.87,24.97,24.83,24.91,87287,0
+JPM_D.US,D,20241218,000000,24.9,24.97,24.84,24.89,153311,0
+JPM_D.US,D,20241219,000000,24.85,24.85,24.61,24.79,145198,0
+JPM_D.US,D,20241220,000000,24.8499,24.9396,24.75,24.89,116972,0
+JPM_D.US,D,20241223,000000,24.875,24.91,24.7,24.73,147980,0
+JPM_D.US,D,20241224,000000,24.71,24.8489,24.6483,24.79,109450,0
+JPM_D.US,D,20241226,000000,24.79,24.8599,24.7,24.7,173748,0
+JPM_D.US,D,20241227,000000,24.77,24.77,24.65,24.65,137845,0
+JPM_D.US,D,20241230,000000,24.7071,24.79,24.68,24.78,238074,0
+JPM_D.US,D,20241231,000000,24.81,25.17,24.7901,25.17,495165,0
+JPM_D.US,D,20250102,000000,25.2,25.25,25.13,25.19,150003,0
+JPM_D.US,D,20250103,000000,25.22,25.3,25.16,25.27,75314,0
+JPM_D.US,D,20250106,000000,25.12,25.3,25.12,25.2,73912,0
+JPM_D.US,D,20250107,000000,25.2,25.21,24.98,25.02,178487,0
+JPM_D.US,D,20250108,000000,25,25.08,24.9135,25.01,134417,0
+JPM_D.US,D,20250110,000000,24.95,24.96,24.69,24.74,154867,0
+JPM_D.US,D,20250113,000000,24.75,24.77,24.51,24.55,138799,0
+JPM_D.US,D,20250114,000000,24.58,24.6913,24.57,24.57,101105,0
+JPM_D.US,D,20250115,000000,24.82,24.93,24.716,24.9,82535,0
+JPM_D.US,D,20250116,000000,24.93,25.1597,24.91,25.05,97988,0
+JPM_D.US,D,20250117,000000,25.0509,25.14,25.0101,25.11,81183,0
+JPM_D.US,D,20250121,000000,25.25,25.39,25.24,25.37,210693,0
+JPM_D.US,D,20250122,000000,25.3666,25.42,25.33,25.38,123271,0
+JPM_D.US,D,20250123,000000,25.31,25.39,25.31,25.32,145510,0
+JPM_D.US,D,20250124,000000,25.355,25.42,25.34,25.41,76150,0
+JPM_D.US,D,20250127,000000,25.4,25.56,25.39,25.55,117154,0
+JPM_D.US,D,20250128,000000,25.47,25.51,25.395,25.47,174530,0
+JPM_D.US,D,20250129,000000,25.4307,25.49,25.34,25.35,190411,0
+JPM_D.US,D,20250130,000000,25.0101,25.09,25,25.02,163190,0
+JPM_D.US,D,20250131,000000,25.05,25.0999,24.71,24.77,315658,0
+JPM_D.US,D,20250203,000000,24.78,24.86,24.73,24.8,128486,0
+JPM_D.US,D,20250204,000000,24.785,24.9065,24.78,24.87,129733,0
+JPM_D.US,D,20250205,000000,24.89,25.04,24.868,25,135223,0
+JPM_D.US,D,20250206,000000,25.005,25.04,24.8701,24.94,81554,0
+JPM_D.US,D,20250207,000000,24.8564,24.9898,24.83,24.9,84114,0
+JPM_D.US,D,20250210,000000,24.9999,25.0299,24.8601,24.97,60484,0
+JPM_D.US,D,20250211,000000,24.94,24.9999,24.83,24.87,102542,0
+JPM_D.US,D,20250212,000000,24.77,24.86,24.71,24.85,80134,0
+JPM_D.US,D,20250213,000000,24.885,25.07,24.8679,25.01,93226,0
+JPM_D.US,D,20250214,000000,25.1,25.1499,25.01,25.08,34253,0
+JPM_D.US,D,20250218,000000,25.05,25.06,24.96,25,82241,0
+JPM_D.US,D,20250219,000000,25,25.0494,24.89,25,103117,0
+JPM_D.US,D,20250220,000000,25.01,25.05,24.92,25,49089,0
+JPM_D.US,D,20250221,000000,25.0093,25.11,25,25.05,144401,0
+JPM_D.US,D,20250224,000000,25.01,25.0499,25,25,76621,0
+JPM_D.US,D,20250225,000000,25.03,25.09,25.01,25.03,149504,0
+JPM_D.US,D,20250226,000000,25.07,25.08,25.03,25.05,103990,0
+JPM_D.US,D,20250227,000000,25.05,25.11,24.96,24.96,102697,0
+JPM_D.US,D,20250228,000000,25,25.14,24.98,25.13,174296,0
+JPM_D.US,D,20250303,000000,25.105,25.19,25.06,25.11,92943,0
+JPM_D.US,D,20250304,000000,25.115,25.15,25.01,25.08,83865,0
+JPM_D.US,D,20250305,000000,25.055,25.1,25,25.01,140811,0
+JPM_D.US,D,20250306,000000,25,25.01,24.95,24.95,178298,0
+JPM_D.US,D,20250307,000000,25.005,25.0494,24.88,24.945,98484,0
+JPM_D.US,D,20250310,000000,24.95,24.96,24.85,24.9,127217,0
+JPM_D.US,D,20250311,000000,24.9013,24.92,24.81,24.85,115547,0
+JPM_D.US,D,20250312,000000,24.9237,24.9237,24.8,24.84,78734,0
+JPM_D.US,D,20250313,000000,24.85,24.96,24.81,24.95,82086,0
+JPM_D.US,D,20250314,000000,24.939,25.03,24.9,24.98,97343,0
+JPM_D.US,D,20250317,000000,25.05,25.05,25.01,25.04,106770,0
+JPM_D.US,D,20250318,000000,25.02,25.04,24.98,25.02,56998,0
+JPM_D.US,D,20250319,000000,25,25.04,24.97,25.04,101928,0
+JPM_D.US,D,20250320,000000,25.01,25.11,24.99,25.07,58563,0
+JPM_D.US,D,20250321,000000,25.0549,25.12,25.05,25.06,38922,0
+JPM_D.US,D,20250324,000000,25.1,25.13,25,25.02,99486,0
+JPM_D.US,D,20250325,000000,25.07,25.08,25.01,25.08,70506,0
+JPM_D.US,D,20250326,000000,25.045,25.06,24.91,24.92,114621,0
+JPM_D.US,D,20250327,000000,24.89,24.96,24.83,24.88,82574,0
+JPM_D.US,D,20250328,000000,24.91,24.9499,24.82,24.83,107229,0
+JPM_D.US,D,20250331,000000,24.85,24.85,24.57,24.59,314313,0
+JPM_D.US,D,20250401,000000,24.63,24.71,24.53,24.61,134902,0
+JPM_D.US,D,20250402,000000,24.6002,24.73,24.59,24.67,108999,0
+JPM_D.US,D,20250403,000000,24.53,24.57,24.4558,24.53,303955,0
+JPM_D.US,D,20250404,000000,24.45,24.6,24.3,24.54,216473,0
+JPM_D.US,D,20250407,000000,24.5,24.74,24.32,24.35,258941,0
+JPM_D.US,D,20250408,000000,24.4114,24.52,24.25,24.3,156971,0
+JPM_D.US,D,20250409,000000,24.2586,24.7,24.07,24.7,164766,0
+JPM_D.US,D,20250410,000000,24.58,24.69,24.2933,24.2933,203034,0
+JPM_D.US,D,20250411,000000,24.25,24.35,24.025,24.29,178502,0
+JPM_D.US,D,20250414,000000,24.29,24.48,24.21,24.39,115565,0
+JPM_D.US,D,20250415,000000,24.4,24.5499,24.33,24.4,147051,0
+JPM_D.US,D,20250416,000000,24.4251,24.61,24.35,24.52,134801,0
+JPM_D.US,D,20250417,000000,24.47,24.67,24.45,24.64,126373,0
+JPM_D.US,D,20250421,000000,24.55,24.62,24.45,24.53,97675,0
+JPM_D.US,D,20250422,000000,24.6564,24.725,24.54,24.65,91620,0
+JPM_D.US,D,20250423,000000,24.81,24.93,24.72,24.8,134281,0
+JPM_D.US,D,20250424,000000,24.8262,24.92,24.8262,24.88,85469,0
+JPM_D.US,D,20250425,000000,24.8892,24.97,24.78,24.82,73513,0
+JPM_D.US,D,20250428,000000,24.83,24.85,24.74,24.78,130437,0
+JPM_D.US,D,20250429,000000,24.7444,24.87,24.73,24.76,114618,0
+JPM_D.US,D,20250430,000000,24.71,24.74,24.45,24.54,281964,0
+JPM_D.US,D,20250501,000000,24.6376,24.6376,24.3244,24.48,230760,0
+JPM_D.US,D,20250502,000000,24.2177,24.25,24.07,24.16,200372,0
+JPM_D.US,D,20250505,000000,24.16,24.19,24.11,24.14,140083,0
+JPM_D.US,D,20250506,000000,24.13,24.26,24.09,24.2,116550,0
+JPM_D.US,D,20250507,000000,24.24,24.34,24.2009,24.28,102960,0
+JPM_D.US,D,20250508,000000,24.3,24.36,24.23,24.24,101044,0
+JPM_D.US,D,20250509,000000,24.2475,24.3164,24.2105,24.27,87191,0
+JPM_D.US,D,20250512,000000,24.35,24.3899,24.25,24.29,141079,0
+JPM_D.US,D,20250513,000000,24.3,24.33,24.19,24.3101,132354,0
+JPM_D.US,D,20250514,000000,24.31,24.33,24.14,24.1861,124770,0
+JPM_D.US,D,20250515,000000,24.19,24.33,24.19,24.3,87358,0
+JPM_D.US,D,20250516,000000,24.3269,24.35,24.19,24.3,200338,0
+JPM_D.US,D,20250519,000000,24.19,24.35,24.19,24.35,89689,0
+JPM_D.US,D,20250520,000000,24.306,24.37,24.2708,24.32,73703,0
+JPM_D.US,D,20250521,000000,24.28,24.305,23.95,23.95,167288,0
+JPM_D.US,D,20250522,000000,23.9815,24.02,23.87,24,174258,0
+JPM_D.US,D,20250523,000000,23.99,23.99,23.82,23.93,151875,0
+JPM_D.US,D,20250527,000000,24,24.14,23.97,24.05,87322,0
+JPM_D.US,D,20250528,000000,24.112,24.112,23.92,23.93,146086,0
+JPM_D.US,D,20250529,000000,23.9403,24.035,23.9403,23.98,76504,0
+JPM_D.US,D,20250530,000000,24.0157,24.03,23.88,23.89,880102,0
+JPM_D.US,D,20250602,000000,23.99,24.08,23.89,24.07,212302,0
+JPM_D.US,D,20250603,000000,24.1498,24.24,24.1093,24.15,126116,0
+JPM_D.US,D,20250604,000000,24.1921,24.31,24.17,24.24,115873,0
+JPM_D.US,D,20250605,000000,24.26,24.4,24.2501,24.34,99412,0
+JPM_D.US,D,20250606,000000,24.34,24.34,24.18,24.18,100402,0
+JPM_D.US,D,20250609,000000,24.18,24.29,24.18,24.21,92895,0
+JPM_D.US,D,20250610,000000,24.2307,24.31,24.23,24.29,57193,0
+JPM_D.US,D,20250611,000000,24.3,24.3933,24.12,24.16,78080,0
+JPM_D.US,D,20250612,000000,24.22,24.24,24.11,24.18,119586,0
+JPM_D.US,D,20250613,000000,24.1,24.18,24.08,24.085,109418,0
+JPM_D.US,D,20250616,000000,24.13,24.2,24.11,24.12,116596,0
+JPM_D.US,D,20250617,000000,24.13,24.17,24.1,24.15,474062,0
+JPM_D.US,D,20250618,000000,24.18,24.23,24.13,24.2,92252,0
+JPM_D.US,D,20250620,000000,24.2,24.2999,24.196,24.22,149329,0
+JPM_D.US,D,20250623,000000,24.2718,24.3599,24.2201,24.25,198335,0
+JPM_D.US,D,20250624,000000,24.31,24.39,24.28,24.35,217291,0
+JPM_D.US,D,20250625,000000,24.35,24.38,24.28,24.3,197749,0
+JPM_D.US,D,20250626,000000,24.325,24.54,24.3,24.54,124664,0
+JPM_D.US,D,20250627,000000,24.54,24.56,24.36,24.36,89183,0
+JPM_D.US,D,20250630,000000,24.36,24.68,24.35,24.57,268567,0
+JPM_D.US,D,20250701,000000,24.59,24.8,24.52,24.78,184423,0
+JPM_D.US,D,20250702,000000,24.71,24.82,24.7,24.79,176072,0
+JPM_D.US,D,20250703,000000,24.73,24.79,24.71,24.71,64538,0
+JPM_D.US,D,20250707,000000,24.72,24.73,24.6,24.6292,136193,0
+JPM_D.US,D,20250708,000000,24.61,24.75,24.57,24.71,112179,0
+JPM_D.US,D,20250709,000000,24.79,24.85,24.6901,24.76,73122,0
+JPM_D.US,D,20250710,000000,24.793,24.93,24.793,24.89,95789,0
+JPM_D.US,D,20250711,000000,24.88,24.93,24.85,24.9,121908,0
+JPM_D.US,D,20250714,000000,24.9,24.92,24.79,24.85,129207,0
+JPM_D.US,D,20250715,000000,24.92,24.96,24.72,24.75,102506,0
+JPM_D.US,D,20250716,000000,24.81,24.86,24.66,24.71,86532,0
+JPM_D.US,D,20250717,000000,24.77,24.93,24.7601,24.87,122524,0
+JPM_D.US,D,20250718,000000,24.8501,24.93,24.81,24.91,84077,0
+JPM_D.US,D,20250721,000000,24.91,24.95,24.8501,24.93,92690,0
+JPM_D.US,D,20250722,000000,24.9198,24.97,24.881,24.9688,89975,0
+JPM_D.US,D,20250723,000000,24.95,24.97,24.9174,24.95,79788,0
+JPM_D.US,D,20250724,000000,24.9,24.96,24.8788,24.94,111763,0
+JPM_D.US,D,20250725,000000,24.9015,25.02,24.9,25.01,90151,0
+JPM_D.US,D,20250728,000000,24.95,25.01,24.92,24.93,87417,0
+JPM_D.US,D,20250729,000000,24.9899,25.09,24.93,25.05,72057,0
+JPM_D.US,D,20250730,000000,25.05,25.1146,25.01,25.04,83073,0
+JPM_D.US,D,20250731,000000,25.0101,25.2,25.0101,25.06,372226,0
+JPM_D.US,D,20250801,000000,25.08,25.14,25.04,25.1299,55361,0
+JPM_D.US,D,20250804,000000,24.86,24.93,24.79,24.85,98309,0
+JPM_D.US,D,20250805,000000,24.8899,24.89,24.79,24.8,98341,0
+JPM_D.US,D,20250806,000000,24.85,24.86,24.68,24.7,104455,0
+JPM_D.US,D,20250807,000000,24.85,24.85,24.63,24.63,62435,0
+JPM_D.US,D,20250808,000000,24.6521,24.78,24.63,24.77,112776,0
+JPM_D.US,D,20250811,000000,24.78,24.8499,24.74,24.77,97456,0
+JPM_D.US,D,20250812,000000,24.79,24.8,24.73,24.7999,151017,0
+JPM_D.US,D,20250813,000000,24.7851,24.9241,24.7851,24.86,94461,0
+JPM_D.US,D,20250814,000000,24.8,24.87,24.8,24.87,65247,0
+JPM_D.US,D,20250815,000000,24.8731,24.95,24.8446,24.85,118416,0
+JPM_D.US,D,20250818,000000,24.85,24.92,24.82,24.91,104021,0
+JPM_D.US,D,20250819,000000,24.9049,25.0399,24.89,24.97,89133,0
+JPM_D.US,D,20250820,000000,24.984,25.04,24.92,24.95,89858,0
+JPM_D.US,D,20250821,000000,25.0099,25.0099,24.9,24.98,76565,0
+JPM_D.US,D,20250822,000000,24.968,25.1,24.96,25.08,110285,0
+JPM_D.US,D,20250825,000000,25.07,25.07,25,25,62654,0
+JPM_D.US,D,20250826,000000,25.01,25.06,24.86,24.9,76625,0
+JPM_D.US,D,20250827,000000,24.92,24.95,24.86,24.89,42150,0
+JPM_D.US,D,20250828,000000,24.9249,24.98,24.89,24.9216,42166,0
+JPM_D.US,D,20250829,000000,24.95,25.03,24.911,25.03,130459,0
+JPM_D.US,D,20250902,000000,24.98,25.02,24.94,25.01,130561,0
+JPM_D.US,D,20250903,000000,25.019,25.07,25.019,25.03,69079,0
+JPM_D.US,D,20250904,000000,25.0385,25.1,25.0201,25.07,74046,0
+JPM_D.US,D,20250905,000000,25.1,25.36,25.09,25.3,146134,0
+JPM_D.US,D,20250908,000000,25.28,25.3599,25.12,25.31,123159,0
+JPM_D.US,D,20250909,000000,25.29,25.33,25.23,25.23,53268,0
+JPM_D.US,D,20250910,000000,25.3,25.33,25.2,25.2,65667,0
+JPM_D.US,D,20250911,000000,25.225,25.33,25.1909,25.24,64073,0
+JPM_D.US,D,20250912,000000,25.255,25.29,25.2,25.27,46770,0
+JPM_D.US,D,20250915,000000,25.28,25.3599,25.25,25.34,81049,0
+JPM_D.US,D,20250916,000000,25.33,25.34,25.29,25.3,74912,0
+JPM_D.US,D,20250917,000000,25.31,25.37,25.26,25.32,107439,0
+JPM_D.US,D,20250918,000000,25.281,25.34,25.245,25.31,55753,0
+JPM_D.US,D,20250919,000000,25.2851,25.32,25.24,25.27,47671,0
+JPM_D.US,D,20250922,000000,25.26,25.31,25.16,25.29,59057,0
+JPM_D.US,D,20250923,000000,25.2985,25.3,25.21,25.29,97051,0
+JPM_D.US,D,20250924,000000,25.275,25.33,25.12,25.33,122956,0
+JPM_D.US,D,20250925,000000,25.32,25.3299,25.02,25.02,295327,0
+JPM_D.US,D,20250926,000000,25.02,25.08,24.97,25.0182,140072,0
+JPM_D.US,D,20250929,000000,25.075,25.09,25.0071,25.07,121335,0
+JPM_D.US,D,20250930,000000,25.08,25.08,24.8287,24.85,359266,0
+JPM_D.US,D,20251001,000000,24.9,25.08,24.8701,25.08,141495,0
+JPM_D.US,D,20251002,000000,25.04,25.13,25,25.043,61109,0
+JPM_D.US,D,20251003,000000,25.1,25.1,24.96,24.97,86309,0
+JPM_D.US,D,20251006,000000,25.025,25.07,24.99,25.07,45661,0
+JPM_D.US,D,20251007,000000,25.085,25.12,25.034,25.11,65221,0
+JPM_D.US,D,20251008,000000,25.1499,25.1699,25.08,25.13,52178,0
+JPM_D.US,D,20251009,000000,25.1282,25.1282,25,25.04,82935,0
+JPM_D.US,D,20251010,000000,25.09,25.13,24.8687,24.89,107395,0
+JPM_D.US,D,20251013,000000,24.99,25.04,24.955,25.02,48881,0
+JPM_D.US,D,20251014,000000,24.98,25.06,24.94,25.03,62497,0
+JPM_D.US,D,20251015,000000,25.04,25.12,25.03,25.12,69834,0
+JPM_D.US,D,20251016,000000,25.1201,25.2,25.01,25.09,153602,0
+JPM_D.US,D,20251017,000000,25,25.18,25,25.1,69512,0
+JPM_D.US,D,20251020,000000,25.15,25.25,25.06,25.21,73899,0
+JPM_D.US,D,20251021,000000,25.24,25.27,25.1668,25.24,61408,0
+JPM_D.US,D,20251022,000000,25.24,25.2599,25.093,25.1544,61482,0
+JPM_D.US,D,20251023,000000,25.19,25.23,25.1012,25.21,47098,0
+JPM_D.US,D,20251024,000000,25.19,25.2801,25.1501,25.25,93999,0
+JPM_D.US,D,20251027,000000,25.232,25.31,25.21,25.23,83046,0
+JPM_D.US,D,20251028,000000,25.2729,25.3,25.26,25.28,58366,0
+JPM_D.US,D,20251029,000000,25.25,25.33,25.23,25.23,109301,0
+JPM_D.US,D,20251030,000000,25.19,25.2293,25.13,25.14,94473,0
+JPM_D.US,D,20251031,000000,25.18,25.25,25.1,25.24,147938,0
+JPM_D.US,D,20251103,000000,24.9,24.97,24.76,24.92,160224,0
+JPM_D.US,D,20251104,000000,24.9,24.98,24.8,24.93,173404,0
+JPM_D.US,D,20251105,000000,24.94,25.04,24.93,25.01,75703,0
+JPM_D.US,D,20251106,000000,25.02,25.091,24.99,25.05,78407,0
+JPM_D.US,D,20251107,000000,25.02,25.15,25.02,25.11,84899,0
+JPM_D.US,D,20251110,000000,25.15,25.2,25.1001,25.14,88916,0
+JPM_D.US,D,20251111,000000,25.16,25.17,25.02,25.04,84832,0
+JPM_D.US,D,20251112,000000,25.065,25.0799,24.96,24.97,70179,0
+JPM_D.US,D,20251113,000000,24.97,24.9799,24.8,24.88,108996,0
+JPM_D.US,D,20251114,000000,24.825,24.99,24.8101,24.92,462966,0
+JPM_D.US,D,20251117,000000,24.93,24.9699,24.82,24.91,139655,0
+JPM_D.US,D,20251118,000000,24.85,24.89,24.8,24.83,70439,0
+JPM_D.US,D,20251119,000000,24.82,24.9,24.779,24.88,163674,0
+JPM_D.US,D,20251120,000000,24.88,24.9499,24.7325,24.78,154548,0
+JPM_D.US,D,20251121,000000,24.84,24.88,24.64,24.86,96272,0
+JPM_D.US,D,20251124,000000,24.85,25.02,24.8,25.01,218253,0
+JPM_D.US,D,20251125,000000,24.99,25.08,24.96,25.0735,90034,0
+JPM_D.US,D,20251126,000000,25.0325,25.16,25.0307,25.08,69773,0
+JPM_D.US,D,20251128,000000,25.1278,25.14,25.03,25.03,54334,0
+JPM_D.US,D,20251201,000000,25.03,25.08,25.01,25.02,130790,0
+JPM_D.US,D,20251202,000000,25.04,25.0799,24.87,24.97,117989,0
+JPM_D.US,D,20251203,000000,25,25.01,24.9,24.95,145578,0
+JPM_D.US,D,20251204,000000,24.965,24.98,24.9,24.9,118206,0
+JPM_D.US,D,20251205,000000,24.9175,24.97,24.79,24.79,257991,0
+JPM_D.US,D,20251208,000000,24.81,24.83,24.71,24.74,212068,0
+JPM_D.US,D,20251209,000000,24.79,24.86,24.75,24.78,91215,0
+JPM_D.US,D,20251210,000000,24.79,24.9199,24.75,24.9,122966,0
+JPM_D.US,D,20251211,000000,24.94,24.98,24.85,24.98,126377,0
+JPM_D.US,D,20251212,000000,24.9404,24.98,24.85,24.9,74834,0
+JPM_D.US,D,20251215,000000,24.9101,25.03,24.9,25.03,107957,0
+JPM_D.US,D,20251216,000000,24.9914,25.03,24.96,25.03,100659,0
+JPM_D.US,D,20251217,000000,25.03,25.03,24.93,25.0292,82769,0
+JPM_D.US,D,20251218,000000,24.9702,25.05,24.97,25,111116,0
+JPM_D.US,D,20251219,000000,25.0319,25.05,24.98,25.01,72101,0
+JPM_D.US,D,20251222,000000,24.99,25.0099,24.93,24.94,164781,0
+JPM_D.US,D,20251223,000000,24.94,25.01,24.93,24.98,91519,0
+JPM_D.US,D,20251224,000000,24.9899,25.02,24.9493,24.97,43214,0
+JPM_D.US,D,20251226,000000,24.97,25.04,24.97,24.97,72807,0
+JPM_D.US,D,20251229,000000,24.9747,24.9999,24.91,24.96,85451,0
+JPM_D.US,D,20251230,000000,24.9401,25.02,24.9401,25.01,103093,0
+JPM_D.US,D,20251231,000000,24.995,25.03,24.92,24.92,194329,0
+JPM_D.US,D,20260102,000000,24.9701,25.09,24.96,25.09,92968,0
+JPM_D.US,D,20260105,000000,25.07,25.17,25.05,25.12,99739,0
+JPM_D.US,D,20260106,000000,25.14,25.16,25.08,25.1,141354,0
+JPM_D.US,D,20260107,000000,25.115,25.2,25.0801,25.13,60276,0
+JPM_D.US,D,20260108,000000,25.16,25.17,25.04,25.04,81318,0
+JPM_D.US,D,20260109,000000,25.05,25.09,25.02,25.07,101977,0
+JPM_D.US,D,20260112,000000,25.1,25.13,25.03,25.11,92569,0
+JPM_D.US,D,20260113,000000,25.15,25.23,25.08,25.22,175423,0
+JPM_D.US,D,20260114,000000,25.1908,25.28,25.17,25.24,173744,0
+JPM_D.US,D,20260115,000000,25.265,25.321,25.23,25.29,66742,0
+JPM_D.US,D,20260116,000000,25.24,25.315,25.24,25.25,63858,0
+JPM_D.US,D,20260120,000000,25.17,25.23,25.1264,25.17,124651,0
+JPM_D.US,D,20260121,000000,25.17,25.31,25.17,25.23,82012,0
+JPM_D.US,D,20260122,000000,25.22,25.35,25.22,25.28,60906,0
+JPM_D.US,D,20260123,000000,25.29,25.38,25.26,25.33,69604,0
+JPM_D.US,D,20260126,000000,25.31,25.37,25.27,25.34,74265,0
+JPM_D.US,D,20260127,000000,25.32,25.4,25.32,25.33,150437,0
+JPM_D.US,D,20260128,000000,25.325,25.3499,25.27,25.29,65051,0
+JPM_D.US,D,20260129,000000,25.314,25.3499,25.26,25.29,153441,0
+JPM_D.US,D,20260130,000000,24.99,25,24.9401,25,106217,0
+JPM_D.US,D,20260202,000000,25.02,25.02,24.97,24.99,181742,0
+JPM_D.US,D,20260203,000000,25.0443,25.05,24.9,24.975,118473,0
+JPM_D.US,D,20260204,000000,24.98,24.9999,24.92,24.96,85307,0
+JPM_D.US,D,20260205,000000,24.925,24.96,24.88,24.88,67128,0
+JPM_D.US,D,20260206,000000,24.9,24.96,24.82,24.84,104086,0
+JPM_D.US,D,20260209,000000,24.88,24.95,24.86,24.94,256372,0
+JPM_D.US,D,20260210,000000,24.94,24.99,24.93,24.94,62217,0
+JPM_D.US,D,20260211,000000,24.9699,24.97,24.93,24.96,45506,0
+JPM_D.US,D,20260212,000000,24.97,24.99,24.93,24.97,111200,0
+JPM_D.US,D,20260213,000000,24.96,25.05,24.96,25.02,61182,0
+JPM_D.US,D,20260217,000000,25.06,25.14,25,25.14,136368,0
+JPM_D.US,D,20260218,000000,25.11,25.1799,25,25.01,234963,0
diff --git a/daily/us/nyse stocks/1/kbdc.us.txt b/daily/us/nyse stocks/1/kbdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abf79efc52aed3d268659fc2647a8b089b98fdc7
--- /dev/null
+++ b/daily/us/nyse stocks/1/kbdc.us.txt	
@@ -0,0 +1,437 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBDC.US,D,20240522,000000,16.25,16.4,16,16.3,872878,0
+KBDC.US,D,20240523,000000,16.3,16.325,16.14,16.2,130857,0
+KBDC.US,D,20240524,000000,16.2,16.2598,16.01,16.1,79788,0
+KBDC.US,D,20240528,000000,16.05,16.25,16,16.12,132664,0
+KBDC.US,D,20240529,000000,16,16.25,15.94,16.03,132521,0
+KBDC.US,D,20240530,000000,16,16.0851,15.85,15.98,125857,0
+KBDC.US,D,20240531,000000,16.05,16.1,15.98,16,73281,0
+KBDC.US,D,20240603,000000,16.05,16.17,16.0001,16.11,73992,0
+KBDC.US,D,20240604,000000,16.06,16.17,16.0501,16.1,126141,0
+KBDC.US,D,20240605,000000,16.02,16.0993,15.91,16,115279,0
+KBDC.US,D,20240606,000000,15.92,16.07,15.92,16.01,113242,0
+KBDC.US,D,20240607,000000,15.85,16.09,15.75,16.09,75834,0
+KBDC.US,D,20240610,000000,15.82,16.2,15.82,16.18,64239,0
+KBDC.US,D,20240611,000000,16.12,16.3,16.1001,16.3,91988,0
+KBDC.US,D,20240612,000000,16.2,16.43,15.94,16.4,83102,0
+KBDC.US,D,20240613,000000,16.42,16.43,15.92,16.13,140076,0
+KBDC.US,D,20240614,000000,16,16.3,15.92,16.15,104086,0
+KBDC.US,D,20240617,000000,16.08,16.34,16.01,16.34,207961,0
+KBDC.US,D,20240618,000000,16.25,16.58,16.25,16.54,136121,0
+KBDC.US,D,20240620,000000,16.5,16.6199,16.31,16.55,78522,0
+KBDC.US,D,20240621,000000,16.53,16.55,16.3,16.35,25540,0
+KBDC.US,D,20240624,000000,16.28,16.48,16.26,16.35,27672,0
+KBDC.US,D,20240625,000000,16.35,16.42,16.27,16.42,24450,0
+KBDC.US,D,20240626,000000,16.44,16.5,16.356,16.44,54107,0
+KBDC.US,D,20240627,000000,16.33,16.41,16.3,16.4,48726,0
+KBDC.US,D,20240628,000000,16.09,16.09,15.8314,15.95,115007,0
+KBDC.US,D,20240701,000000,15.9207,16.02,15.8,15.96,66799,0
+KBDC.US,D,20240702,000000,16.02,16.18,15.9014,16.18,34319,0
+KBDC.US,D,20240703,000000,16.2,16.5,16.054,16.4,121838,0
+KBDC.US,D,20240705,000000,16.3,16.3299,16.2,16.27,9191,0
+KBDC.US,D,20240708,000000,16.3,16.36,16.25,16.32,16513,0
+KBDC.US,D,20240709,000000,16.3,16.315,16.05,16.1,18695,0
+KBDC.US,D,20240710,000000,16.13,16.15,15.95,15.95,45305,0
+KBDC.US,D,20240711,000000,15.92,16.0252,15.91,15.91,23288,0
+KBDC.US,D,20240712,000000,16,16.1,15.92,15.95,21318,0
+KBDC.US,D,20240715,000000,15.99,16.06,15.84,15.99,43111,0
+KBDC.US,D,20240716,000000,15.9,16.19,15.9,16.13,38835,0
+KBDC.US,D,20240717,000000,16.1,16.19,16.07,16.11,28711,0
+KBDC.US,D,20240718,000000,16.03,16.09,15.88,15.96,43719,0
+KBDC.US,D,20240719,000000,15.95,16.2,15.95,16.15,41239,0
+KBDC.US,D,20240722,000000,16.15,16.2,16.05,16.18,11518,0
+KBDC.US,D,20240723,000000,16.1,16.25,15.81,16.18,60880,0
+KBDC.US,D,20240724,000000,16.2,16.22,16,16.2,50944,0
+KBDC.US,D,20240725,000000,16.24,16.24,15.95,16,98153,0
+KBDC.US,D,20240726,000000,16,16.5,15.96,16.29,65067,0
+KBDC.US,D,20240729,000000,16.27,16.33,16.19,16.23,39970,0
+KBDC.US,D,20240730,000000,16.24,16.27,16.01,16.1,43925,0
+KBDC.US,D,20240731,000000,16.05,16.5,16.01,16.31,41746,0
+KBDC.US,D,20240801,000000,16.25,16.4,16.19,16.24,17486,0
+KBDC.US,D,20240802,000000,16.11,16.2,15.94,16.13,28064,0
+KBDC.US,D,20240805,000000,15.85,16.2,15.7,15.98,36846,0
+KBDC.US,D,20240806,000000,15.925,16.29,15.9079,15.96,53919,0
+KBDC.US,D,20240807,000000,16.09,16.09,15.79,15.8,39963,0
+KBDC.US,D,20240808,000000,15.87,16.01,15.69,15.7,64365,0
+KBDC.US,D,20240809,000000,15.76,16.04,15.76,15.98,47020,0
+KBDC.US,D,20240812,000000,15.92,16,15.86,15.86,48950,0
+KBDC.US,D,20240813,000000,15.9899,16.25,15.9,15.93,42767,0
+KBDC.US,D,20240814,000000,15.91,16,15.91,15.99,11914,0
+KBDC.US,D,20240815,000000,15.99,16.15,15.915,16,31261,0
+KBDC.US,D,20240816,000000,15.91,16.28,15.91,16.2,35697,0
+KBDC.US,D,20240819,000000,16.11,16.29,16.05,16.22,28077,0
+KBDC.US,D,20240820,000000,16.18,16.27,16,16.01,37107,0
+KBDC.US,D,20240821,000000,16.09,16.13,15.95,16.01,51775,0
+KBDC.US,D,20240822,000000,16.05,16.0899,15.815,16.06,28356,0
+KBDC.US,D,20240823,000000,16.16,16.37,16,16.37,30665,0
+KBDC.US,D,20240826,000000,16.39,16.4,16.15,16.15,46945,0
+KBDC.US,D,20240827,000000,16.15,16.25,16.1,16.22,17896,0
+KBDC.US,D,20240828,000000,16.2,16.25,16.06,16.2,13392,0
+KBDC.US,D,20240829,000000,16.25,16.3,16.01,16.29,42232,0
+KBDC.US,D,20240830,000000,16.13,16.29,16.11,16.25,23215,0
+KBDC.US,D,20240903,000000,16.3,16.3,16.14,16.23,15246,0
+KBDC.US,D,20240904,000000,16.29,16.39,16.05,16.14,16921,0
+KBDC.US,D,20240905,000000,16.05,16.15,16.01,16.124,15510,0
+KBDC.US,D,20240906,000000,16.15,16.2299,16.025,16.05,16262,0
+KBDC.US,D,20240909,000000,16.1,16.36,16.02,16.16,18244,0
+KBDC.US,D,20240910,000000,16.16,16.1824,16.09,16.17,9479,0
+KBDC.US,D,20240911,000000,16.15,16.22,16.0513,16.22,16840,0
+KBDC.US,D,20240912,000000,16.2,16.35,16.2,16.23,10051,0
+KBDC.US,D,20240913,000000,16.36,16.39,16.22,16.27,6520,0
+KBDC.US,D,20240916,000000,16.31,16.325,16.06,16.21,27615,0
+KBDC.US,D,20240917,000000,16.25,16.25,15.9,15.99,28015,0
+KBDC.US,D,20240918,000000,16.03,16.2,16,16.14,20476,0
+KBDC.US,D,20240919,000000,16.1398,16.34,16.13,16.25,19818,0
+KBDC.US,D,20240920,000000,16.32,16.33,16.16,16.24,9179,0
+KBDC.US,D,20240923,000000,16.35,16.35,16.14,16.25,7383,0
+KBDC.US,D,20240924,000000,16.25,16.25,16.1,16.18,12369,0
+KBDC.US,D,20240925,000000,16.24,16.25,16.01,16.01,19935,0
+KBDC.US,D,20240926,000000,16.06,16.23,16.06,16.15,16006,0
+KBDC.US,D,20240927,000000,16.1916,16.23,16.15,16.23,13379,0
+KBDC.US,D,20240930,000000,15.9,16.2444,15.83,16.21,35044,0
+KBDC.US,D,20241001,000000,16.11,16.1567,15.85,15.85,52807,0
+KBDC.US,D,20241002,000000,15.85,16,15.85,15.99,30620,0
+KBDC.US,D,20241003,000000,16.02,16.13,15.92,16.02,39873,0
+KBDC.US,D,20241004,000000,16.07,16.1456,15.93,15.98,24985,0
+KBDC.US,D,20241007,000000,16.03,16.03,15.88,15.93,12507,0
+KBDC.US,D,20241008,000000,15.92,16.05,15.88,16.05,15470,0
+KBDC.US,D,20241009,000000,16,16.094,15.9,16.04,17369,0
+KBDC.US,D,20241010,000000,16.1,16.1,15.9,15.99,17642,0
+KBDC.US,D,20241011,000000,16.05,16.075,15.96,16.04,13231,0
+KBDC.US,D,20241014,000000,16.13,16.13,15.92,15.97,17056,0
+KBDC.US,D,20241015,000000,16.04,16.1915,15.93,16.11,23237,0
+KBDC.US,D,20241016,000000,16.22,16.22,15.86,16.03,33759,0
+KBDC.US,D,20241017,000000,15.87,16.1,15.87,15.95,24713,0
+KBDC.US,D,20241018,000000,15.99,16.09,15.96,16.01,17868,0
+KBDC.US,D,20241021,000000,16,16.1,15.97,16.1,35021,0
+KBDC.US,D,20241022,000000,16.01,16.25,16.01,16.21,19569,0
+KBDC.US,D,20241023,000000,16.19,16.23,16.1,16.2,17886,0
+KBDC.US,D,20241024,000000,16.1933,16.4,16.16,16.36,27507,0
+KBDC.US,D,20241025,000000,16.4429,16.49,16.33,16.35,17761,0
+KBDC.US,D,20241028,000000,16.37,16.4,16.06,16.11,28176,0
+KBDC.US,D,20241029,000000,16.02,16.15,15.99,16.06,40284,0
+KBDC.US,D,20241030,000000,16.1,16.2,15.97,16.05,40128,0
+KBDC.US,D,20241031,000000,16.08,16.35,16.05,16.33,20201,0
+KBDC.US,D,20241101,000000,16.34,16.4,16.23,16.29,23177,0
+KBDC.US,D,20241104,000000,16.3,16.33,16.07,16.12,12636,0
+KBDC.US,D,20241105,000000,16.02,16.37,16.02,16.3,9357,0
+KBDC.US,D,20241106,000000,16.3,16.67,16.3,16.65,75890,0
+KBDC.US,D,20241107,000000,16.6375,16.73,16.5,16.63,32717,0
+KBDC.US,D,20241108,000000,16.6,16.67,16.45,16.51,13700,0
+KBDC.US,D,20241111,000000,16.51,16.67,16.4001,16.5,39980,0
+KBDC.US,D,20241112,000000,16.4269,16.6961,16.3995,16.65,40075,0
+KBDC.US,D,20241113,000000,16.54,16.7,16.41,16.68,35245,0
+KBDC.US,D,20241114,000000,16.65,16.8,16.5011,16.55,55728,0
+KBDC.US,D,20241115,000000,16.55,16.65,16.4498,16.63,47109,0
+KBDC.US,D,20241118,000000,16.56,16.692,16.36,16.38,230096,0
+KBDC.US,D,20241119,000000,16.403,16.45,16.23,16.25,178459,0
+KBDC.US,D,20241120,000000,16.25,16.39,16.06,16.15,153862,0
+KBDC.US,D,20241121,000000,16.2,16.45,16.15,16.35,90291,0
+KBDC.US,D,20241122,000000,16.35,16.6,16.3206,16.45,75196,0
+KBDC.US,D,20241125,000000,16.64,16.67,16.53,16.58,67617,0
+KBDC.US,D,20241126,000000,16.5247,16.69,16.51,16.55,35102,0
+KBDC.US,D,20241127,000000,16.55,16.65,16.52,16.6,20541,0
+KBDC.US,D,20241129,000000,16.6,16.8,16.6,16.75,134999,0
+KBDC.US,D,20241202,000000,16.85,16.98,16.7,16.98,62228,0
+KBDC.US,D,20241203,000000,17,17.05,16.51,16.71,166822,0
+KBDC.US,D,20241204,000000,16.755,16.9874,16.63,16.87,96370,0
+KBDC.US,D,20241205,000000,17,17.21,16.8,16.97,100281,0
+KBDC.US,D,20241206,000000,17,17.02,16.655,16.76,37448,0
+KBDC.US,D,20241209,000000,16.9,17.09,16.8245,16.94,67988,0
+KBDC.US,D,20241210,000000,16.9,17.2,16.9,16.93,45743,0
+KBDC.US,D,20241211,000000,17.0507,17.07,16.74,16.78,89742,0
+KBDC.US,D,20241212,000000,16.93,17,16.75,16.98,71590,0
+KBDC.US,D,20241213,000000,17.01,17.215,16.98,17,159067,0
+KBDC.US,D,20241216,000000,16.95,17.05,16.84,16.93,80041,0
+KBDC.US,D,20241217,000000,16.97,16.97,16.51,16.62,161678,0
+KBDC.US,D,20241218,000000,16.75,16.85,16.43,16.43,104495,0
+KBDC.US,D,20241219,000000,16.5,16.6422,16.41,16.43,123794,0
+KBDC.US,D,20241220,000000,16.55,16.69,16.4719,16.63,177193,0
+KBDC.US,D,20241223,000000,16.78,16.78,16.4728,16.58,85872,0
+KBDC.US,D,20241224,000000,16.64,16.78,16.51,16.58,116850,0
+KBDC.US,D,20241226,000000,16.675,16.9699,16.62,16.83,60217,0
+KBDC.US,D,20241227,000000,16.9619,17.05,16.705,16.75,67747,0
+KBDC.US,D,20241230,000000,16.72,17,16.72,16.91,44316,0
+KBDC.US,D,20241231,000000,16.51,16.68,16.49,16.54,47335,0
+KBDC.US,D,20250102,000000,16.69,16.74,16.5838,16.69,44511,0
+KBDC.US,D,20250103,000000,16.704,16.799,16.64,16.76,67347,0
+KBDC.US,D,20250106,000000,16.8501,16.95,16.65,16.66,91632,0
+KBDC.US,D,20250107,000000,16.73,16.8867,16.605,16.7,109912,0
+KBDC.US,D,20250108,000000,16.71,16.754,16.62,16.7,94662,0
+KBDC.US,D,20250110,000000,16.71,16.85,16.55,16.55,94765,0
+KBDC.US,D,20250113,000000,16.595,16.65,16.35,16.52,150709,0
+KBDC.US,D,20250114,000000,16.58,16.7,16.48,16.65,51860,0
+KBDC.US,D,20250115,000000,16.78,16.81,16.52,16.52,66296,0
+KBDC.US,D,20250116,000000,16.56,16.71,16.53,16.69,64715,0
+KBDC.US,D,20250117,000000,16.72,16.752,16.65,16.69,95507,0
+KBDC.US,D,20250121,000000,16.71,16.92,16.69,16.71,217024,0
+KBDC.US,D,20250122,000000,16.8,16.8,16.6385,16.7,112115,0
+KBDC.US,D,20250123,000000,16.7,16.73,16.65,16.69,86939,0
+KBDC.US,D,20250124,000000,16.78,16.84,16.66,16.82,171164,0
+KBDC.US,D,20250127,000000,16.89,17.2,16.83,17.19,219534,0
+KBDC.US,D,20250128,000000,17.2,17.28,17,17.02,71020,0
+KBDC.US,D,20250129,000000,17,17.16,16.88,16.96,91533,0
+KBDC.US,D,20250130,000000,16.96,17.15,16.92,17.08,88272,0
+KBDC.US,D,20250131,000000,17.1047,17.32,17.08,17.3,70094,0
+KBDC.US,D,20250203,000000,17.13,17.3299,17.08,17.25,70263,0
+KBDC.US,D,20250204,000000,17.25,17.34,17.19,17.33,58277,0
+KBDC.US,D,20250205,000000,17.35,17.35,17.17,17.29,62995,0
+KBDC.US,D,20250206,000000,17.21,17.259,17.145,17.22,39121,0
+KBDC.US,D,20250207,000000,17.16,17.35,17.02,17.13,44586,0
+KBDC.US,D,20250210,000000,17.21,17.29,17.09,17.21,99149,0
+KBDC.US,D,20250211,000000,17.3,17.48,17.17,17.29,94277,0
+KBDC.US,D,20250212,000000,17.245,17.4055,17.2,17.31,80994,0
+KBDC.US,D,20250213,000000,17.28,17.44,17.24,17.42,73331,0
+KBDC.US,D,20250214,000000,17.41,17.76,17.41,17.62,91179,0
+KBDC.US,D,20250218,000000,17.62,17.99,17.62,17.92,118504,0
+KBDC.US,D,20250219,000000,17.9,17.905,17.51,17.55,285214,0
+KBDC.US,D,20250220,000000,17.57,17.65,17.41,17.48,115270,0
+KBDC.US,D,20250221,000000,17.6205,17.64,17.29,17.4,138554,0
+KBDC.US,D,20250224,000000,17.445,17.4502,17.27,17.29,136441,0
+KBDC.US,D,20250225,000000,17.33,17.4392,17.31,17.4,207586,0
+KBDC.US,D,20250226,000000,17.4527,17.5999,17.38,17.42,198224,0
+KBDC.US,D,20250227,000000,17.45,17.505,17.23,17.23,141962,0
+KBDC.US,D,20250228,000000,17.25,17.4,17.15,17.38,87664,0
+KBDC.US,D,20250303,000000,17.31,17.38,16.98,17.02,110787,0
+KBDC.US,D,20250304,000000,16.87,17,16.41,16.43,405111,0
+KBDC.US,D,20250305,000000,16.9159,16.9159,16.18,16.25,294316,0
+KBDC.US,D,20250306,000000,16.33,16.35,16.04,16.07,191649,0
+KBDC.US,D,20250307,000000,16.115,16.475,16.08,16.39,192120,0
+KBDC.US,D,20250310,000000,16.45,16.6549,16.34,16.45,400124,0
+KBDC.US,D,20250311,000000,16.635,16.75,16.36,16.45,241497,0
+KBDC.US,D,20250312,000000,16.55,16.5911,16.375,16.52,207416,0
+KBDC.US,D,20250313,000000,16.65,16.77,16.41,16.48,135379,0
+KBDC.US,D,20250314,000000,16.525,16.68,16.51,16.58,160780,0
+KBDC.US,D,20250317,000000,16.66,16.75,16.62,16.74,134862,0
+KBDC.US,D,20250318,000000,16.87,16.87,16.7276,16.8,200976,0
+KBDC.US,D,20250319,000000,16.9004,16.9801,16.75,16.79,190230,0
+KBDC.US,D,20250320,000000,16.78,16.885,16.75,16.77,106400,0
+KBDC.US,D,20250321,000000,16.88,16.88,16.65,16.71,114264,0
+KBDC.US,D,20250324,000000,16.755,16.77,16.62,16.66,100749,0
+KBDC.US,D,20250325,000000,16.665,16.715,16.6108,16.64,63968,0
+KBDC.US,D,20250326,000000,16.63,16.78,16.6,16.72,78888,0
+KBDC.US,D,20250327,000000,16.77,16.8,16.7,16.71,104152,0
+KBDC.US,D,20250328,000000,16.73,16.78,16.47,16.51,129014,0
+KBDC.US,D,20250331,000000,16.28,16.3682,16.09,16.22,144962,0
+KBDC.US,D,20250401,000000,16.21,16.31,16.1,16.21,196193,0
+KBDC.US,D,20250402,000000,16.21,16.39,16.21,16.37,88123,0
+KBDC.US,D,20250403,000000,16.3699,16.45,16.17,16.32,106299,0
+KBDC.US,D,20250404,000000,16.21,16.21,15.56,15.72,537629,0
+KBDC.US,D,20250407,000000,15.5,15.75,14.95,15.24,304410,0
+KBDC.US,D,20250408,000000,15.5293,15.7048,14.6,14.61,330110,0
+KBDC.US,D,20250409,000000,14.46,15.55,13.93,15.38,283168,0
+KBDC.US,D,20250410,000000,15.1168,15.3767,14.69,14.82,124112,0
+KBDC.US,D,20250411,000000,14.7,15.18,14.39,15.06,245144,0
+KBDC.US,D,20250414,000000,15.21,15.69,15.08,15.26,238726,0
+KBDC.US,D,20250415,000000,15.3,15.68,15.25,15.56,168255,0
+KBDC.US,D,20250416,000000,15.5,15.76,15.44,15.52,188754,0
+KBDC.US,D,20250417,000000,15.6081,15.94,15.45,15.68,173789,0
+KBDC.US,D,20250421,000000,15.6,15.87,15.35,15.38,311068,0
+KBDC.US,D,20250422,000000,15.55,16.05,15.45,15.93,273797,0
+KBDC.US,D,20250423,000000,16.355,16.365,15.98,16.04,298126,0
+KBDC.US,D,20250424,000000,15.98,16.4,15.9131,16.28,96912,0
+KBDC.US,D,20250425,000000,16.38,16.4,16.05,16.23,101887,0
+KBDC.US,D,20250428,000000,16.24,16.35,16.04,16.25,159724,0
+KBDC.US,D,20250429,000000,16.25,16.36,15.98,16.22,152196,0
+KBDC.US,D,20250430,000000,16.09,16.1,15.81,15.87,79270,0
+KBDC.US,D,20250501,000000,15.81,15.92,15.64,15.66,127944,0
+KBDC.US,D,20250502,000000,15.85,16.01,15.71,15.99,162164,0
+KBDC.US,D,20250505,000000,15.95,15.96,15.7,15.7,108003,0
+KBDC.US,D,20250506,000000,15.82,15.84,15.65,15.75,95655,0
+KBDC.US,D,20250507,000000,15.81,15.88,15.71,15.83,115707,0
+KBDC.US,D,20250508,000000,15.7,15.8302,15.5821,15.65,99761,0
+KBDC.US,D,20250509,000000,15.6873,15.865,15.6873,15.85,97926,0
+KBDC.US,D,20250512,000000,16,16.1425,15.98,16.03,99015,0
+KBDC.US,D,20250513,000000,15.98,16.03,15.76,15.9,97741,0
+KBDC.US,D,20250514,000000,15.98,16.24,15.67,16.21,184420,0
+KBDC.US,D,20250515,000000,16.16,16.19,16.04,16.11,108466,0
+KBDC.US,D,20250516,000000,16.11,16.4,16.045,16.34,132893,0
+KBDC.US,D,20250519,000000,16.175,16.35,16.145,16.33,129627,0
+KBDC.US,D,20250520,000000,16.27,16.4,16.2,16.31,179326,0
+KBDC.US,D,20250521,000000,16.27,16.35,15.99,15.99,166227,0
+KBDC.US,D,20250522,000000,16.05,16.05,15.835,15.86,130125,0
+KBDC.US,D,20250523,000000,15.75,15.795,15.56,15.62,258405,0
+KBDC.US,D,20250527,000000,15.765,15.9,15.57,15.89,139049,0
+KBDC.US,D,20250528,000000,15.8,15.9499,15.74,15.85,61063,0
+KBDC.US,D,20250529,000000,15.9101,16,15.76,15.9,101289,0
+KBDC.US,D,20250530,000000,15.85,15.998,15.85,15.92,63439,0
+KBDC.US,D,20250602,000000,15.85,15.9,15.67,15.7,87701,0
+KBDC.US,D,20250603,000000,15.79,15.85,15.615,15.66,133764,0
+KBDC.US,D,20250604,000000,15.69,15.85,15.64,15.74,86997,0
+KBDC.US,D,20250605,000000,15.76,15.855,15.74,15.78,60170,0
+KBDC.US,D,20250606,000000,15.795,15.93,15.72,15.89,100946,0
+KBDC.US,D,20250609,000000,15.89,15.997,15.65,15.78,165679,0
+KBDC.US,D,20250610,000000,15.8,16,15.72,15.8,109503,0
+KBDC.US,D,20250611,000000,15.84,15.99,15.74,15.81,103237,0
+KBDC.US,D,20250612,000000,15.95,15.99,15.76,15.99,84086,0
+KBDC.US,D,20250613,000000,15.95,16.08,15.735,15.78,81795,0
+KBDC.US,D,20250616,000000,15.83,16.1,15.63,15.64,54965,0
+KBDC.US,D,20250617,000000,15.59,15.73,15.55,15.62,108923,0
+KBDC.US,D,20250618,000000,15.678,15.74,15.574,15.6,172383,0
+KBDC.US,D,20250620,000000,15.67,15.9,15.6,15.88,111710,0
+KBDC.US,D,20250623,000000,15.8658,16.0499,15.56,15.6,281001,0
+KBDC.US,D,20250624,000000,15.675,15.74,15.51,15.71,281927,0
+KBDC.US,D,20250625,000000,15.71,15.92,15.55,15.68,163350,0
+KBDC.US,D,20250626,000000,15.71,15.79,15.6689,15.73,54567,0
+KBDC.US,D,20250627,000000,15.74,15.8517,15.63,15.69,153263,0
+KBDC.US,D,20250630,000000,15.42,15.42,15.22,15.26,167379,0
+KBDC.US,D,20250701,000000,15.25,15.55,15.25,15.45,134528,0
+KBDC.US,D,20250702,000000,15.39,15.589,15.39,15.49,115183,0
+KBDC.US,D,20250703,000000,15.5,15.6946,15.43,15.66,118535,0
+KBDC.US,D,20250707,000000,15.66,15.74,15.5238,15.67,200450,0
+KBDC.US,D,20250708,000000,15.68,15.76,15.55,15.69,83288,0
+KBDC.US,D,20250709,000000,15.7212,15.8,15.67,15.78,79361,0
+KBDC.US,D,20250710,000000,15.765,16.28,15.73,16.17,258043,0
+KBDC.US,D,20250711,000000,16.15,16.25,16,16.12,110403,0
+KBDC.US,D,20250714,000000,16.085,16.12,15.995,16.07,131134,0
+KBDC.US,D,20250715,000000,16.07,16.14,15.955,15.99,118605,0
+KBDC.US,D,20250716,000000,16.06,16.225,15.915,16.13,227401,0
+KBDC.US,D,20250717,000000,16.13,16.25,16.01,16.24,154526,0
+KBDC.US,D,20250718,000000,16.27,16.28,15.95,15.96,123159,0
+KBDC.US,D,20250721,000000,16.02,16.14,15.9,15.9,110042,0
+KBDC.US,D,20250722,000000,15.8201,15.96,15.8201,15.96,60801,0
+KBDC.US,D,20250723,000000,16,16.06,15.96,16.04,96762,0
+KBDC.US,D,20250724,000000,16.1676,16.1676,15.8154,15.88,87968,0
+KBDC.US,D,20250725,000000,15.865,15.92,15.72,15.92,294584,0
+KBDC.US,D,20250728,000000,15.99,16.06,15.79,15.81,107901,0
+KBDC.US,D,20250729,000000,15.865,15.865,15.6819,15.71,74720,0
+KBDC.US,D,20250730,000000,15.8,15.86,15.45,15.46,153519,0
+KBDC.US,D,20250731,000000,15.49,15.62,15.41,15.49,87890,0
+KBDC.US,D,20250801,000000,15.42,15.44,15.22,15.28,115612,0
+KBDC.US,D,20250804,000000,15.3,15.46,15.25,15.41,95449,0
+KBDC.US,D,20250805,000000,15.5,15.54,15.23,15.46,131832,0
+KBDC.US,D,20250806,000000,15.4501,15.49,15.3775,15.4,76885,0
+KBDC.US,D,20250807,000000,15.41,15.425,15.16,15.23,124666,0
+KBDC.US,D,20250808,000000,15.24,15.33,15.16,15.3,122725,0
+KBDC.US,D,20250811,000000,15.305,15.3499,15.15,15.16,113728,0
+KBDC.US,D,20250812,000000,15.16,15.315,14.87,15.27,279298,0
+KBDC.US,D,20250813,000000,15.25,15.41,15.145,15.38,214160,0
+KBDC.US,D,20250814,000000,15.45,15.46,15.28,15.33,149488,0
+KBDC.US,D,20250815,000000,15.33,15.3899,15.02,15.03,130174,0
+KBDC.US,D,20250818,000000,15.06,15.19,15.05,15.16,125105,0
+KBDC.US,D,20250819,000000,15.17,15.28,15.13,15.24,119946,0
+KBDC.US,D,20250820,000000,15.3,15.375,14.98,15.03,182081,0
+KBDC.US,D,20250821,000000,15.04,15.06,14.91,15.01,89263,0
+KBDC.US,D,20250822,000000,15.05,15.17,15.0108,15.1,122920,0
+KBDC.US,D,20250825,000000,15.08,15.1112,14.89,14.9,163142,0
+KBDC.US,D,20250826,000000,14.9,14.9999,14.825,14.97,94087,0
+KBDC.US,D,20250827,000000,14.975,15.1,14.9101,15.02,102217,0
+KBDC.US,D,20250828,000000,15.02,15.125,14.95,15.03,174363,0
+KBDC.US,D,20250829,000000,15.1,15.2399,15.1,15.16,138407,0
+KBDC.US,D,20250902,000000,15.15,15.2,15.0009,15.09,187926,0
+KBDC.US,D,20250903,000000,15.1,15.22,15.01,15.1,234357,0
+KBDC.US,D,20250904,000000,15.1,15.18,15.015,15.17,204281,0
+KBDC.US,D,20250905,000000,15.23,15.32,15.11,15.18,197204,0
+KBDC.US,D,20250908,000000,15.2,15.28,15.15,15.26,257491,0
+KBDC.US,D,20250909,000000,15.28,15.47,15.26,15.27,297950,0
+KBDC.US,D,20250910,000000,15.345,15.37,15.15,15.17,258854,0
+KBDC.US,D,20250911,000000,15.25,15.264,15.07,15.12,272716,0
+KBDC.US,D,20250912,000000,15.1445,15.19,15.005,15.08,266524,0
+KBDC.US,D,20250915,000000,15.1005,15.12,14.34,14.41,788047,0
+KBDC.US,D,20250916,000000,14.39,14.42,14.21,14.27,436429,0
+KBDC.US,D,20250917,000000,14.25,14.5,14.2301,14.3,239003,0
+KBDC.US,D,20250918,000000,14.29,14.49,14.25,14.34,319088,0
+KBDC.US,D,20250919,000000,14.53,14.53,14.17,14.27,798125,0
+KBDC.US,D,20250922,000000,14.25,14.27,14.06,14.12,351774,0
+KBDC.US,D,20250923,000000,14.11,14.22,13.852,13.87,411066,0
+KBDC.US,D,20250924,000000,13.92,13.92,13.5,13.81,534813,0
+KBDC.US,D,20250925,000000,13.85,13.93,13.7001,13.79,337500,0
+KBDC.US,D,20250926,000000,13.905,13.97,13.77,13.83,342378,0
+KBDC.US,D,20250929,000000,13.81,13.825,13.605,13.61,595458,0
+KBDC.US,D,20250930,000000,13.23,13.41,13.06,13.32,593887,0
+KBDC.US,D,20251001,000000,13.32,13.32,13.083,13.14,490425,0
+KBDC.US,D,20251002,000000,13.11,13.5,13.08,13.44,424760,0
+KBDC.US,D,20251003,000000,13.46,13.608,13.43,13.57,379736,0
+KBDC.US,D,20251006,000000,13.84,13.92,13.63,13.7,478923,0
+KBDC.US,D,20251007,000000,13.76,13.78,13.48,13.59,510928,0
+KBDC.US,D,20251008,000000,13.64,13.7,13.53,13.57,267587,0
+KBDC.US,D,20251009,000000,13.685,13.83,13.55,13.65,716480,0
+KBDC.US,D,20251010,000000,13.82,13.9167,13.45,13.6,405277,0
+KBDC.US,D,20251013,000000,13.76,13.95,13.67,13.95,419405,0
+KBDC.US,D,20251014,000000,13.9,14.02,13.81,13.99,382002,0
+KBDC.US,D,20251015,000000,14.1257,14.1257,13.89,14.04,359413,0
+KBDC.US,D,20251016,000000,14.06,14.1125,13.59,13.73,448577,0
+KBDC.US,D,20251017,000000,13.69,13.805,13.61,13.74,625877,0
+KBDC.US,D,20251020,000000,13.8,13.885,13.72,13.85,357639,0
+KBDC.US,D,20251021,000000,13.865,14.1595,13.8,14.05,463278,0
+KBDC.US,D,20251022,000000,14.08,14.12,13.93,14.03,231306,0
+KBDC.US,D,20251023,000000,14.05,14.15,13.98,14.06,245012,0
+KBDC.US,D,20251024,000000,14.1065,14.28,14.07,14.21,244792,0
+KBDC.US,D,20251027,000000,14.28,14.55,14.26,14.54,282577,0
+KBDC.US,D,20251028,000000,14.55,14.79,14.54,14.54,448655,0
+KBDC.US,D,20251029,000000,14.45,14.63,14.31,14.39,340678,0
+KBDC.US,D,20251030,000000,14.355,14.45,14.12,14.28,321231,0
+KBDC.US,D,20251031,000000,14.2,14.44,14.15,14.36,409304,0
+KBDC.US,D,20251103,000000,14.37,14.4084,14.17,14.33,349277,0
+KBDC.US,D,20251104,000000,14.4,14.45,14.23,14.34,251380,0
+KBDC.US,D,20251105,000000,14.285,14.41,14.2,14.41,254352,0
+KBDC.US,D,20251106,000000,14.3,14.43,14.04,14.07,300317,0
+KBDC.US,D,20251107,000000,14.01,14.22,14.01,14.22,282030,0
+KBDC.US,D,20251110,000000,14.3,14.42,14.14,14.31,256131,0
+KBDC.US,D,20251111,000000,14.6,15.01,14.57,14.75,488822,0
+KBDC.US,D,20251112,000000,14.775,14.855,14.65,14.68,336808,0
+KBDC.US,D,20251113,000000,14.76,14.87,14.54,14.71,262444,0
+KBDC.US,D,20251114,000000,14.65,14.815,14.63,14.8,243117,0
+KBDC.US,D,20251117,000000,14.8,14.84,14.61,14.61,246539,0
+KBDC.US,D,20251118,000000,14.6,14.835,14.59,14.78,228380,0
+KBDC.US,D,20251119,000000,14.795,14.97,14.67,14.75,353025,0
+KBDC.US,D,20251120,000000,14.9,14.9,14.55,14.61,259120,0
+KBDC.US,D,20251121,000000,14.62,14.84,14.61,14.76,384864,0
+KBDC.US,D,20251124,000000,14.78,14.89,14.7,14.86,300988,0
+KBDC.US,D,20251125,000000,14.94,15.305,14.895,15.29,267732,0
+KBDC.US,D,20251126,000000,15.29,15.47,15.25,15.34,247646,0
+KBDC.US,D,20251128,000000,15.3,15.5047,15.3,15.5,90769,0
+KBDC.US,D,20251201,000000,15.5,15.55,15.21,15.37,241538,0
+KBDC.US,D,20251202,000000,15.41,15.495,15.295,15.44,157019,0
+KBDC.US,D,20251203,000000,15.52,15.73,15.515,15.71,281562,0
+KBDC.US,D,20251204,000000,15.87,15.87,15.365,15.42,288987,0
+KBDC.US,D,20251205,000000,15.545,15.55,15.255,15.34,216411,0
+KBDC.US,D,20251208,000000,15.35,15.43,15.1658,15.29,467973,0
+KBDC.US,D,20251209,000000,15.25,15.305,15.09,15.25,428263,0
+KBDC.US,D,20251210,000000,15.27,15.42,15.21,15.4,204866,0
+KBDC.US,D,20251211,000000,15.335,15.39,15.21,15.3,225334,0
+KBDC.US,D,20251212,000000,15.25,15.4,15.2,15.22,236023,0
+KBDC.US,D,20251215,000000,15.345,15.55,15.22,15.3,592312,0
+KBDC.US,D,20251216,000000,15.36,15.48,15.27,15.31,476371,0
+KBDC.US,D,20251217,000000,15.3,15.5,15.26,15.35,507311,0
+KBDC.US,D,20251218,000000,15.45,15.635,15.38,15.56,276748,0
+KBDC.US,D,20251219,000000,15.56,15.645,15.05,15.2,1995701,0
+KBDC.US,D,20251222,000000,15.06,15.14,14.8,14.84,322670,0
+KBDC.US,D,20251223,000000,14.865,15.07,14.61,14.61,299917,0
+KBDC.US,D,20251224,000000,14.6201,14.78,14.6201,14.76,90980,0
+KBDC.US,D,20251226,000000,14.78,14.865,14.71,14.78,283789,0
+KBDC.US,D,20251229,000000,14.9,14.91,14.7,14.72,251503,0
+KBDC.US,D,20251230,000000,14.68,14.75,14.64,14.68,630808,0
+KBDC.US,D,20251231,000000,14.4,14.4889,14.28,14.32,393455,0
+KBDC.US,D,20260102,000000,14.35,14.42,14.19,14.3,330340,0
+KBDC.US,D,20260105,000000,14.23,14.8,14.23,14.75,190565,0
+KBDC.US,D,20260106,000000,14.7,14.74,14.57,14.67,479169,0
+KBDC.US,D,20260107,000000,14.8,14.8,14.125,14.29,289242,0
+KBDC.US,D,20260108,000000,14.3,14.805,14.2,14.72,502512,0
+KBDC.US,D,20260109,000000,14.88,14.88,14.6,14.7,336201,0
+KBDC.US,D,20260112,000000,14.605,14.69,14.52,14.57,297852,0
+KBDC.US,D,20260113,000000,14.615,14.7,14.44,14.5,240798,0
+KBDC.US,D,20260114,000000,14.445,14.83,14.39,14.8,288264,0
+KBDC.US,D,20260115,000000,14.86,15.2,14.73,15.2,291267,0
+KBDC.US,D,20260116,000000,15.16,15.185,14.76,14.76,325811,0
+KBDC.US,D,20260120,000000,14.57,14.71,14.47,14.67,270945,0
+KBDC.US,D,20260121,000000,14.825,14.9,14.66,14.78,377911,0
+KBDC.US,D,20260122,000000,14.8,14.93,14.66,14.66,309329,0
+KBDC.US,D,20260123,000000,14.725,14.8,14.51,14.55,207023,0
+KBDC.US,D,20260126,000000,14.55,14.55,14.14,14.31,264426,0
+KBDC.US,D,20260127,000000,14.625,14.625,14.36,14.38,241189,0
+KBDC.US,D,20260128,000000,14.3801,14.46,14.09,14.09,266298,0
+KBDC.US,D,20260129,000000,14.11,14.25,14.049,14.17,198125,0
+KBDC.US,D,20260130,000000,14.17,14.215,14.04,14.17,176588,0
+KBDC.US,D,20260202,000000,14.185,14.25,13.745,14.02,690576,0
+KBDC.US,D,20260203,000000,14.04,14.0564,13.52,13.74,390504,0
+KBDC.US,D,20260204,000000,13.75,14.09,13.7,14,316257,0
+KBDC.US,D,20260205,000000,13.97,14.02,13.82,13.97,342033,0
+KBDC.US,D,20260206,000000,14.04,14.28,13.97,14.06,482035,0
+KBDC.US,D,20260209,000000,14.012,14.465,13.97,14.41,539178,0
+KBDC.US,D,20260210,000000,14.38,14.5038,14.16,14.22,412446,0
+KBDC.US,D,20260211,000000,14.315,14.34,13.96,14.06,302615,0
+KBDC.US,D,20260212,000000,14.11,14.27,13.91,14.07,362646,0
+KBDC.US,D,20260213,000000,14.07,14.16,13.87,13.97,365063,0
+KBDC.US,D,20260217,000000,14.098,14.1,13.78,13.86,348581,0
+KBDC.US,D,20260218,000000,13.9,14.05,13.86,13.89,311146,0
diff --git a/daily/us/nyse stocks/1/key_i.us.txt b/daily/us/nyse stocks/1/key_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..509abc6830c2e96e65cf6849dafed8a45ec64164
--- /dev/null
+++ b/daily/us/nyse stocks/1/key_i.us.txt	
@@ -0,0 +1,2305 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KEY_I.US,D,20161216,000000,25.36,25.48,25.35,25.47,114793,0
+KEY_I.US,D,20161219,000000,25.45,25.6199,25.45,25.51,331224,0
+KEY_I.US,D,20161220,000000,25.54,25.67,25.54,25.59,494479,0
+KEY_I.US,D,20161221,000000,25.6,25.67,25.58,25.58,283815,0
+KEY_I.US,D,20161222,000000,25.6,25.78,25.6,25.65,101575,0
+KEY_I.US,D,20161223,000000,25.78,25.8699,25.7,25.79,78446,0
+KEY_I.US,D,20161227,000000,25.8,26.12,25.78,26.08,92459,0
+KEY_I.US,D,20161228,000000,26.12,26.12,25.095,26.09,157669,0
+KEY_I.US,D,20161229,000000,26.2,26.2,25.96,26.02,102963,0
+KEY_I.US,D,20161230,000000,26.05,26.23,26,26.16,310017,0
+KEY_I.US,D,20170103,000000,26.29,26.6,26.24,26.45,261109,0
+KEY_I.US,D,20170104,000000,26.5,26.63,26.375,26.53,827990,0
+KEY_I.US,D,20170105,000000,26.47,26.52,26.4,26.47,162438,0
+KEY_I.US,D,20170106,000000,26.42,26.64,26.42,26.56,145537,0
+KEY_I.US,D,20170109,000000,26.61,26.65,26.475,26.61,153615,0
+KEY_I.US,D,20170110,000000,26.6,26.68,26.56,26.62,719141,0
+KEY_I.US,D,20170111,000000,26.6,26.73,26.58,26.69,326992,0
+KEY_I.US,D,20170112,000000,26.6799,26.75,26.55,26.64,130180,0
+KEY_I.US,D,20170113,000000,26.87,26.87,26.65,26.72,127175,0
+KEY_I.US,D,20170117,000000,26.78,26.85,26.6,26.69,116983,0
+KEY_I.US,D,20170118,000000,26.675,26.71,26.53,26.59,398064,0
+KEY_I.US,D,20170119,000000,26.545,26.58,26.2,26.3,873849,0
+KEY_I.US,D,20170120,000000,26.3,26.84,26.05,26.76,2312708,0
+KEY_I.US,D,20170123,000000,26.7,27.46,26.6589,26.95,258044,0
+KEY_I.US,D,20170124,000000,26.92,27.14,26.87,27.08,144497,0
+KEY_I.US,D,20170125,000000,27.09,27.21,27,27.18,153042,0
+KEY_I.US,D,20170126,000000,27.24,27.59,27.13,27.41,151324,0
+KEY_I.US,D,20170127,000000,27.58,27.58,27.293,27.35,52738,0
+KEY_I.US,D,20170130,000000,27.55,27.55,27.27,27.48,55938,0
+KEY_I.US,D,20170131,000000,27.47,27.51,27.3,27.4,96987,0
+KEY_I.US,D,20170201,000000,27.46,27.6,27.326,27.46,72991,0
+KEY_I.US,D,20170202,000000,27.54,27.7,27.381,27.6,75229,0
+KEY_I.US,D,20170203,000000,27.5441,27.69,27.411,27.5,270192,0
+KEY_I.US,D,20170206,000000,27.58,27.58,27.33,27.35,85050,0
+KEY_I.US,D,20170207,000000,27.43,27.43,27.35,27.36,77465,0
+KEY_I.US,D,20170208,000000,27.46,27.57,27.45,27.46,38285,0
+KEY_I.US,D,20170209,000000,27.5,27.545,27.32,27.36,153983,0
+KEY_I.US,D,20170210,000000,27.45,27.98,27.3975,27.82,374936,0
+KEY_I.US,D,20170213,000000,27.84,28.09,27.76,27.94,85292,0
+KEY_I.US,D,20170214,000000,27.96,28.08,27.801,27.98,53125,0
+KEY_I.US,D,20170215,000000,27.93,28.1799,27.74,27.87,80242,0
+KEY_I.US,D,20170216,000000,28.27,28.27,27.7,27.84,37690,0
+KEY_I.US,D,20170217,000000,27.98,27.98,27.82,27.83,26874,0
+KEY_I.US,D,20170221,000000,28,28,27.52,27.56,81498,0
+KEY_I.US,D,20170222,000000,27.64,27.66,27.51,27.66,41129,0
+KEY_I.US,D,20170223,000000,27.68,27.8499,27.61,27.82,44575,0
+KEY_I.US,D,20170224,000000,27.6,27.6,27.32,27.4,92372,0
+KEY_I.US,D,20170227,000000,27.48,27.5,27.34,27.47,42002,0
+KEY_I.US,D,20170228,000000,27.49,27.6282,27.327,27.5,76215,0
+KEY_I.US,D,20170301,000000,27.41,27.49,26.85,27.49,73142,0
+KEY_I.US,D,20170302,000000,27.48,27.52,27.26,27.51,32177,0
+KEY_I.US,D,20170303,000000,27.55,27.75,27.52,27.71,256889,0
+KEY_I.US,D,20170306,000000,27.53,27.5951,27.37,27.5,53735,0
+KEY_I.US,D,20170307,000000,27.55,27.55,27.2119,27.25,24745,0
+KEY_I.US,D,20170308,000000,27.24,27.24,26.9375,27.04,41256,0
+KEY_I.US,D,20170309,000000,27.2,27.33,26.9,27.16,83607,0
+KEY_I.US,D,20170310,000000,27.32,27.35,26.85,27.35,49807,0
+KEY_I.US,D,20170313,000000,27.32,27.35,27.1,27.32,48468,0
+KEY_I.US,D,20170314,000000,27.33,27.33,27.0585,27.22,67341,0
+KEY_I.US,D,20170315,000000,27.22,27.3184,27.01,27.17,163197,0
+KEY_I.US,D,20170316,000000,27.22,27.37,27.14,27.24,81278,0
+KEY_I.US,D,20170317,000000,27.35,27.4,27.15,27.17,62720,0
+KEY_I.US,D,20170320,000000,27.25,27.25,26.94,27.02,44185,0
+KEY_I.US,D,20170321,000000,27.07,27.1302,26.93,27.1,46776,0
+KEY_I.US,D,20170322,000000,27.19,27.19,27.07,27.14,68506,0
+KEY_I.US,D,20170323,000000,27.15,27.1699,27.081,27.1,52563,0
+KEY_I.US,D,20170324,000000,27.15,27.19,27.08,27.1,39083,0
+KEY_I.US,D,20170327,000000,27.18,27.2,27.05,27.13,88986,0
+KEY_I.US,D,20170328,000000,27.14,27.17,27.07,27.1699,67690,0
+KEY_I.US,D,20170329,000000,27.19,27.2,27.04,27.13,138930,0
+KEY_I.US,D,20170330,000000,27.11,27.13,27.05,27.09,35508,0
+KEY_I.US,D,20170331,000000,27.1,27.1562,27.051,27.06,30817,0
+KEY_I.US,D,20170403,000000,27.11,27.18,27.09,27.13,90694,0
+KEY_I.US,D,20170404,000000,27.1,27.15,27.06,27.09,77068,0
+KEY_I.US,D,20170405,000000,27.12,27.33,27.0801,27.23,43467,0
+KEY_I.US,D,20170406,000000,27.23,27.4,27.09,27.4,49190,0
+KEY_I.US,D,20170407,000000,27.42,27.55,27.29,27.4,29824,0
+KEY_I.US,D,20170410,000000,27.49,27.65,27.44,27.59,43474,0
+KEY_I.US,D,20170411,000000,27.59,27.74,27.4201,27.74,54598,0
+KEY_I.US,D,20170412,000000,27.75,27.75,27.5,27.63,43333,0
+KEY_I.US,D,20170413,000000,27.75,27.939,27.5452,27.89,51178,0
+KEY_I.US,D,20170417,000000,27.8,28.32,27.65,28.29,46298,0
+KEY_I.US,D,20170418,000000,28.29,28.29,27.6,27.6,79241,0
+KEY_I.US,D,20170419,000000,27.65,27.7677,27.431,27.71,35141,0
+KEY_I.US,D,20170420,000000,27.72,27.73,27.4,27.68,38600,0
+KEY_I.US,D,20170421,000000,27.65,28.12,27.61,27.91,41769,0
+KEY_I.US,D,20170424,000000,27.99,28.1632,27.8201,27.95,26340,0
+KEY_I.US,D,20170425,000000,28.15,28.17,27.8665,28.16,47373,0
+KEY_I.US,D,20170426,000000,28.15,28.27,28.07,28.27,36478,0
+KEY_I.US,D,20170427,000000,28.27,28.49,28.18,28.42,41775,0
+KEY_I.US,D,20170428,000000,28.49,28.49,28.12,28.12,41167,0
+KEY_I.US,D,20170501,000000,28.25,28.25,28,28.23,34923,0
+KEY_I.US,D,20170502,000000,28.07,28.49,28.07,28.49,32663,0
+KEY_I.US,D,20170503,000000,28.45,28.6699,28.21,28.34,61415,0
+KEY_I.US,D,20170504,000000,28.35,28.58,28.1,28.46,22156,0
+KEY_I.US,D,20170505,000000,28.51,28.67,28.25,28.59,19133,0
+KEY_I.US,D,20170508,000000,28.73,28.73,28.38,28.68,31401,0
+KEY_I.US,D,20170509,000000,28.73,28.8486,28.56,28.56,36527,0
+KEY_I.US,D,20170510,000000,28.68,29.09,28.603,28.9,36843,0
+KEY_I.US,D,20170511,000000,28.97,29,28.66,28.82,24989,0
+KEY_I.US,D,20170512,000000,28.87,28.87,28.4001,28.5,36404,0
+KEY_I.US,D,20170515,000000,28.7,28.7,28.4701,28.58,16684,0
+KEY_I.US,D,20170516,000000,28.6,28.9,28.55,28.81,24087,0
+KEY_I.US,D,20170517,000000,28.6,28.8,28.25,28.56,31135,0
+KEY_I.US,D,20170518,000000,28.57,28.85,28.4859,28.7,14962,0
+KEY_I.US,D,20170519,000000,28.7,28.7,28.5349,28.68,20387,0
+KEY_I.US,D,20170522,000000,28.58,29.15,28.58,28.95,23003,0
+KEY_I.US,D,20170523,000000,28.95,28.95,28.59,28.67,32529,0
+KEY_I.US,D,20170524,000000,28.65,28.67,28.41,28.54,51268,0
+KEY_I.US,D,20170525,000000,28.55,28.55,28.2,28.23,64304,0
+KEY_I.US,D,20170526,000000,27.9,28.17,27.9,28.15,19565,0
+KEY_I.US,D,20170530,000000,28.21,28.37,28.17,28.37,43128,0
+KEY_I.US,D,20170531,000000,28.44,28.49,28.2,28.2,26542,0
+KEY_I.US,D,20170601,000000,28.37,28.37,28.211,28.36,15434,0
+KEY_I.US,D,20170602,000000,28.56,28.8579,28.3054,28.45,25976,0
+KEY_I.US,D,20170605,000000,28.4006,28.49,28.29,28.35,71574,0
+KEY_I.US,D,20170606,000000,28.4,28.41,28.2201,28.31,17924,0
+KEY_I.US,D,20170607,000000,28.25,28.2824,28.09,28.18,70188,0
+KEY_I.US,D,20170608,000000,28.21,28.35,28.15,28.35,34361,0
+KEY_I.US,D,20170609,000000,28.35,28.35,28.1,28.21,20982,0
+KEY_I.US,D,20170612,000000,28.2,28.2718,28.0256,28.15,14773,0
+KEY_I.US,D,20170613,000000,28.08,28.25,28.027,28.11,17046,0
+KEY_I.US,D,20170614,000000,28.25,28.4,28.2,28.39,34682,0
+KEY_I.US,D,20170615,000000,28.31,28.59,28.2,28.56,43413,0
+KEY_I.US,D,20170616,000000,28.66,28.66,28.46,28.63,12863,0
+KEY_I.US,D,20170619,000000,28.77,28.77,28.55,28.7,24726,0
+KEY_I.US,D,20170620,000000,28.75,28.75,28.55,28.71,18784,0
+KEY_I.US,D,20170621,000000,28.72,28.76,28.48,28.64,27154,0
+KEY_I.US,D,20170622,000000,28.53,28.7092,28.34,28.44,31603,0
+KEY_I.US,D,20170623,000000,28.45,28.69,28.2463,28.69,42236,0
+KEY_I.US,D,20170626,000000,28.6072,28.7595,28.6,28.7595,57586,0
+KEY_I.US,D,20170627,000000,28.71,28.71,28.5,28.6517,55920,0
+KEY_I.US,D,20170628,000000,28.72,29,28.41,28.94,97875,0
+KEY_I.US,D,20170629,000000,28.91,29.04,28.75,29.02,26083,0
+KEY_I.US,D,20170630,000000,29.02,29.33,28.84,29.3,23045,0
+KEY_I.US,D,20170703,000000,29.2523,29.34,28.9896,29.2499,13137,0
+KEY_I.US,D,20170705,000000,29.39,29.47,29.111,29.35,35506,0
+KEY_I.US,D,20170706,000000,29.33,29.36,29.21,29.3,25706,0
+KEY_I.US,D,20170707,000000,29.35,29.43,29.3,29.43,23113,0
+KEY_I.US,D,20170710,000000,29.4,29.6688,29.321,29.54,26165,0
+KEY_I.US,D,20170711,000000,29.62,29.74,29.352,29.6,17943,0
+KEY_I.US,D,20170712,000000,29.82,29.85,29.53,29.57,32991,0
+KEY_I.US,D,20170713,000000,29.75,29.75,29.4808,29.4808,22326,0
+KEY_I.US,D,20170714,000000,29.43,29.79,29.4,29.61,24327,0
+KEY_I.US,D,20170717,000000,29.72,29.7658,29.37,29.6,19121,0
+KEY_I.US,D,20170718,000000,29.59,29.61,29.501,29.61,27757,0
+KEY_I.US,D,20170719,000000,29.71,29.72,29.412,29.45,95586,0
+KEY_I.US,D,20170720,000000,29.4979,29.65,29.49,29.59,20682,0
+KEY_I.US,D,20170721,000000,29.48,29.79,29.43,29.79,35177,0
+KEY_I.US,D,20170724,000000,29.79,29.79,29.53,29.65,80842,0
+KEY_I.US,D,20170725,000000,29.72,29.72,29.3,29.54,32200,0
+KEY_I.US,D,20170726,000000,29.58,29.6412,29.35,29.46,16505,0
+KEY_I.US,D,20170727,000000,29.57,29.61,29.37,29.39,19327,0
+KEY_I.US,D,20170728,000000,29.49,29.54,29.1703,29.31,18282,0
+KEY_I.US,D,20170731,000000,29.3988,29.49,29.31,29.43,14882,0
+KEY_I.US,D,20170801,000000,29.42,29.6,29.3201,29.49,21655,0
+KEY_I.US,D,20170802,000000,29.49,29.64,29.49,29.64,22380,0
+KEY_I.US,D,20170803,000000,29.51,29.72,29.51,29.66,20590,0
+KEY_I.US,D,20170804,000000,29.6156,29.6603,29.5131,29.61,18869,0
+KEY_I.US,D,20170807,000000,29.67,29.69,29.47,29.64,20498,0
+KEY_I.US,D,20170808,000000,29.74,29.76,29.571,29.6,19081,0
+KEY_I.US,D,20170809,000000,29.73,29.7699,29.5101,29.5101,11278,0
+KEY_I.US,D,20170810,000000,29.71,29.71,28.96,28.99,31019,0
+KEY_I.US,D,20170811,000000,29.49,29.49,28.71,29.09,30369,0
+KEY_I.US,D,20170814,000000,29.38,29.55,29.38,29.53,8149,0
+KEY_I.US,D,20170815,000000,29.73,29.73,29.38,29.561,22615,0
+KEY_I.US,D,20170816,000000,29.73,29.73,29.51,29.53,13986,0
+KEY_I.US,D,20170817,000000,29.68,29.68,29.3446,29.38,14185,0
+KEY_I.US,D,20170818,000000,29.47,29.74,29.4059,29.7,19423,0
+KEY_I.US,D,20170821,000000,29.7,29.7,29.3826,29.68,16131,0
+KEY_I.US,D,20170822,000000,29.7,29.79,29.52,29.58,24428,0
+KEY_I.US,D,20170823,000000,29.7054,29.77,29.6013,29.7599,21326,0
+KEY_I.US,D,20170824,000000,29.76,29.77,29.59,29.7,15694,0
+KEY_I.US,D,20170825,000000,29.74,29.76,29.6301,29.76,20281,0
+KEY_I.US,D,20170828,000000,29.76,29.76,29.5801,29.6,20054,0
+KEY_I.US,D,20170829,000000,29.14,29.37,29.14,29.25,27556,0
+KEY_I.US,D,20170830,000000,29.26,29.5599,29.14,29.47,19065,0
+KEY_I.US,D,20170831,000000,29.36,29.5324,29.27,29.32,75918,0
+KEY_I.US,D,20170901,000000,29.32,29.35,29.15,29.3039,11140,0
+KEY_I.US,D,20170905,000000,29.2466,29.3399,29.2466,29.2826,11849,0
+KEY_I.US,D,20170906,000000,29.36,29.4418,29.181,29.24,25185,0
+KEY_I.US,D,20170907,000000,29.28,29.3474,29.18,29.18,14386,0
+KEY_I.US,D,20170908,000000,29.21,29.21,28.97,28.97,18599,0
+KEY_I.US,D,20170911,000000,29.09,29.28,29,29.01,33454,0
+KEY_I.US,D,20170912,000000,29.05,29.1077,29.02,29.02,20978,0
+KEY_I.US,D,20170913,000000,29.03,29.13,28.8854,28.93,35470,0
+KEY_I.US,D,20170914,000000,28.93,29.079,28.55,28.88,16233,0
+KEY_I.US,D,20170915,000000,28.89,29.0499,28.726,28.88,10394,0
+KEY_I.US,D,20170918,000000,28.95,28.98,28.7701,28.87,15911,0
+KEY_I.US,D,20170919,000000,28.87,28.9,28.75,28.76,12753,0
+KEY_I.US,D,20170920,000000,28.77,28.88,28.7,28.84,16330,0
+KEY_I.US,D,20170921,000000,28.75,28.85,28.75,28.7957,9075,0
+KEY_I.US,D,20170922,000000,28.81,29.09,28.7669,29.08,27703,0
+KEY_I.US,D,20170925,000000,29.1,29.1668,29.032,29.11,15711,0
+KEY_I.US,D,20170926,000000,29.02,29.335,29.02,29.3,10949,0
+KEY_I.US,D,20170927,000000,29.32,29.34,29.0684,29.27,38632,0
+KEY_I.US,D,20170928,000000,29.35,29.41,29.19,29.21,18539,0
+KEY_I.US,D,20170929,000000,29.37,29.43,29.15,29.39,30146,0
+KEY_I.US,D,20171002,000000,29.28,29.54,29.18,29.1811,31158,0
+KEY_I.US,D,20171003,000000,29.18,29.38,28.99,29.01,16923,0
+KEY_I.US,D,20171004,000000,29.1091,29.3,29,29.05,21771,0
+KEY_I.US,D,20171005,000000,29.14,29.14,28.6901,28.73,29956,0
+KEY_I.US,D,20171006,000000,28.72,28.72,28.2,28.27,48161,0
+KEY_I.US,D,20171009,000000,27.99,28.44,27.99,28.27,21777,0
+KEY_I.US,D,20171010,000000,28.48,28.83,28.48,28.69,19010,0
+KEY_I.US,D,20171011,000000,28.74,28.89,28.6,28.85,15565,0
+KEY_I.US,D,20171012,000000,28.88,29.22,28.6812,29.12,38294,0
+KEY_I.US,D,20171013,000000,29.31,29.43,29.2244,29.34,29395,0
+KEY_I.US,D,20171016,000000,29.56,29.64,29.4001,29.44,26996,0
+KEY_I.US,D,20171017,000000,29.37,29.52,29.27,29.38,37672,0
+KEY_I.US,D,20171018,000000,29.34,29.45,29.1954,29.42,11577,0
+KEY_I.US,D,20171019,000000,29.39,29.5127,29.2781,29.49,14505,0
+KEY_I.US,D,20171020,000000,29.41,29.71,29.3625,29.71,34319,0
+KEY_I.US,D,20171023,000000,29.58,29.775,29.56,29.705,36426,0
+KEY_I.US,D,20171024,000000,29.68,29.84,29.5724,29.83,26543,0
+KEY_I.US,D,20171025,000000,29.59,29.69,29.44,29.52,51498,0
+KEY_I.US,D,20171026,000000,29.56,29.68,29.36,29.37,25366,0
+KEY_I.US,D,20171027,000000,29.36,29.56,29.16,29.17,53649,0
+KEY_I.US,D,20171030,000000,29.23,29.28,28.43,28.9,252716,0
+KEY_I.US,D,20171031,000000,29.06,29.51,29.01,29.19,59726,0
+KEY_I.US,D,20171101,000000,29.2184,29.27,29.01,29.0981,13533,0
+KEY_I.US,D,20171102,000000,29.1,29.3529,28.93,29.05,16505,0
+KEY_I.US,D,20171103,000000,29.07,29.2969,28.69,29.04,30298,0
+KEY_I.US,D,20171106,000000,29.17,29.17,28.67,29.01,140041,0
+KEY_I.US,D,20171107,000000,29.06,29.0683,28.58,28.8,90101,0
+KEY_I.US,D,20171108,000000,28.99,29.1,28.6,28.83,62137,0
+KEY_I.US,D,20171109,000000,28.84,29.35,28.66,28.85,40754,0
+KEY_I.US,D,20171110,000000,28.87,28.87,28.5872,28.78,44762,0
+KEY_I.US,D,20171113,000000,29.15,29.15,28.7,29.0595,16070,0
+KEY_I.US,D,20171114,000000,29,29.11,28.76,29,16435,0
+KEY_I.US,D,20171115,000000,28.9,29.1608,28.808,28.96,14228,0
+KEY_I.US,D,20171116,000000,28.9,29.15,28.9,28.9872,36474,0
+KEY_I.US,D,20171117,000000,29.07,29.1799,28.95,29.1,43080,0
+KEY_I.US,D,20171120,000000,29.14,29.51,29.13,29.4,38569,0
+KEY_I.US,D,20171121,000000,29.42,29.97,29.251,29.46,23852,0
+KEY_I.US,D,20171122,000000,29.54,29.6,29.3601,29.6,22388,0
+KEY_I.US,D,20171124,000000,29.55,29.6,29.4101,29.6,5357,0
+KEY_I.US,D,20171127,000000,29.6,29.6,29.17,29.18,27594,0
+KEY_I.US,D,20171128,000000,29.259,29.29,29.08,29.08,43665,0
+KEY_I.US,D,20171129,000000,29,29,28.49,28.77,168495,0
+KEY_I.US,D,20171130,000000,28.77,28.9,28.65,28.77,62087,0
+KEY_I.US,D,20171201,000000,28.92,29.0344,28.71,29,10419,0
+KEY_I.US,D,20171204,000000,29.29,29.32,28.971,29.29,20854,0
+KEY_I.US,D,20171205,000000,29.28,29.32,28.8977,29.2824,113164,0
+KEY_I.US,D,20171206,000000,29.27,29.35,29.04,29.22,13973,0
+KEY_I.US,D,20171207,000000,29.21,29.24,29.1001,29.14,22830,0
+KEY_I.US,D,20171208,000000,29.19,29.26,29.0797,29.11,27365,0
+KEY_I.US,D,20171211,000000,29.1,29.3099,28.97,29.1,31953,0
+KEY_I.US,D,20171212,000000,29.1,29.14,28.85,28.97,23835,0
+KEY_I.US,D,20171213,000000,29.04,29.04,28.63,28.92,89102,0
+KEY_I.US,D,20171214,000000,28.92,28.99,28.7,28.77,25195,0
+KEY_I.US,D,20171215,000000,28.93,29.07,28.77,28.77,24272,0
+KEY_I.US,D,20171218,000000,28.94,29.08,28.88,28.95,43542,0
+KEY_I.US,D,20171219,000000,28.83,29.06,28.7355,29.06,87464,0
+KEY_I.US,D,20171220,000000,28.92,29.35,28.92,28.93,36158,0
+KEY_I.US,D,20171221,000000,28.66,29.07,28.5801,29.07,18622,0
+KEY_I.US,D,20171222,000000,28.93,29.12,28.9087,28.95,14661,0
+KEY_I.US,D,20171226,000000,28.91,29.09,28.91,28.95,9447,0
+KEY_I.US,D,20171227,000000,29.08,29.14,29.0033,29.14,8941,0
+KEY_I.US,D,20171228,000000,29.24,29.24,28.62,28.64,93437,0
+KEY_I.US,D,20171229,000000,28.73,28.96,28.41,28.92,105308,0
+KEY_I.US,D,20180102,000000,28.89,28.89,28.25,28.6051,33453,0
+KEY_I.US,D,20180103,000000,28.68,28.7299,28.3085,28.66,18925,0
+KEY_I.US,D,20180104,000000,28.74,28.7593,28.2901,28.6,19101,0
+KEY_I.US,D,20180105,000000,28.73,28.8899,28.59,28.67,27498,0
+KEY_I.US,D,20180108,000000,28.63,28.67,28.2,28.61,25841,0
+KEY_I.US,D,20180109,000000,28.73,28.79,28.46,28.59,22977,0
+KEY_I.US,D,20180110,000000,28.55,28.75,28.4227,28.72,17111,0
+KEY_I.US,D,20180111,000000,28.71,28.71,28.56,28.7,15994,0
+KEY_I.US,D,20180112,000000,28.64,28.69,28.455,28.68,45808,0
+KEY_I.US,D,20180116,000000,28.87,28.89,28.5101,28.66,30187,0
+KEY_I.US,D,20180117,000000,28.65,29.1,28.618,28.69,20622,0
+KEY_I.US,D,20180118,000000,28.61,28.64,28.41,28.64,18289,0
+KEY_I.US,D,20180119,000000,28.67,28.83,28.45,28.55,38542,0
+KEY_I.US,D,20180122,000000,28.62,29.02,28.578,28.9,113966,0
+KEY_I.US,D,20180123,000000,28.85,28.97,28.6913,28.9088,28581,0
+KEY_I.US,D,20180124,000000,28.89,29.04,28.85,28.92,145088,0
+KEY_I.US,D,20180125,000000,28.9779,28.9779,28.6715,28.774,15077,0
+KEY_I.US,D,20180126,000000,28.95,29.02,28.67,28.79,42652,0
+KEY_I.US,D,20180129,000000,28.68,28.7,28.3,28.43,36752,0
+KEY_I.US,D,20180130,000000,28.15,28.3593,28.02,28.27,43635,0
+KEY_I.US,D,20180131,000000,28.39,28.4547,28.125,28.33,24608,0
+KEY_I.US,D,20180201,000000,28.42,28.42,27.88,28.1,30397,0
+KEY_I.US,D,20180202,000000,27.82,28,27.55,27.76,37148,0
+KEY_I.US,D,20180205,000000,27.8,27.8348,27.55,27.77,29501,0
+KEY_I.US,D,20180206,000000,27.79,27.79,27.2806,27.74,26881,0
+KEY_I.US,D,20180207,000000,27.61,28.16,27.61,27.79,57508,0
+KEY_I.US,D,20180208,000000,27.76,27.96,27.5,27.565,40133,0
+KEY_I.US,D,20180209,000000,27.79,27.79,27.34,27.68,62218,0
+KEY_I.US,D,20180212,000000,27.61,27.73,27.43,27.56,118512,0
+KEY_I.US,D,20180213,000000,27.58,27.66,27.53,27.55,35012,0
+KEY_I.US,D,20180214,000000,27.55,27.57,27.5,27.51,17460,0
+KEY_I.US,D,20180215,000000,27.51,27.6899,27.51,27.5661,16142,0
+KEY_I.US,D,20180216,000000,27.64,27.79,27.5518,27.6241,9147,0
+KEY_I.US,D,20180220,000000,27.73,27.82,27.581,27.78,21288,0
+KEY_I.US,D,20180221,000000,27.75,27.9,27.67,27.67,111360,0
+KEY_I.US,D,20180222,000000,27.71,28.27,27.71,27.9,47572,0
+KEY_I.US,D,20180223,000000,27.99,28.24,27.95,28.14,161324,0
+KEY_I.US,D,20180226,000000,28.1912,28.4585,28.1562,28.18,21945,0
+KEY_I.US,D,20180227,000000,27.96,27.99,27.55,27.63,176676,0
+KEY_I.US,D,20180228,000000,27.7,27.79,27.55,27.6,374310,0
+KEY_I.US,D,20180301,000000,27.62,27.7,27.59,27.7,46794,0
+KEY_I.US,D,20180302,000000,27.74,27.74,27.5994,27.74,18937,0
+KEY_I.US,D,20180305,000000,27.88,27.88,27.5534,27.66,532584,0
+KEY_I.US,D,20180306,000000,27.69,27.77,27.66,27.7,23653,0
+KEY_I.US,D,20180307,000000,27.7,27.7,27.6248,27.7,15978,0
+KEY_I.US,D,20180308,000000,27.78,27.8585,27.78,27.85,34250,0
+KEY_I.US,D,20180309,000000,27.89,27.9308,27.8,27.8,12674,0
+KEY_I.US,D,20180312,000000,27.81,27.88,27.69,27.85,38191,0
+KEY_I.US,D,20180313,000000,27.87,27.89,27.75,27.78,32434,0
+KEY_I.US,D,20180314,000000,27.77,27.91,27.735,27.8,28708,0
+KEY_I.US,D,20180315,000000,27.86,27.93,27.76,27.93,24421,0
+KEY_I.US,D,20180316,000000,27.93,27.99,27.878,27.99,18638,0
+KEY_I.US,D,20180319,000000,27.97,28.0225,27.85,27.99,79627,0
+KEY_I.US,D,20180320,000000,28.06,28.06,27.7855,27.82,19127,0
+KEY_I.US,D,20180321,000000,27.73,27.8945,27.6745,27.75,15752,0
+KEY_I.US,D,20180322,000000,27.8185,27.8728,27.74,27.76,10629,0
+KEY_I.US,D,20180323,000000,27.79,27.8545,27.6799,27.6799,13791,0
+KEY_I.US,D,20180326,000000,27.77,27.88,27.66,27.8,16497,0
+KEY_I.US,D,20180327,000000,27.88,27.92,27.71,27.85,45908,0
+KEY_I.US,D,20180328,000000,27.84,27.89,27.72,27.89,22832,0
+KEY_I.US,D,20180329,000000,27.89,28.2277,27.76,28.22,26350,0
+KEY_I.US,D,20180402,000000,28.04,28.19,27.9524,28.1399,62461,0
+KEY_I.US,D,20180403,000000,28.19,28.19,27.76,27.97,17962,0
+KEY_I.US,D,20180404,000000,27.79,27.99,27.79,27.94,20784,0
+KEY_I.US,D,20180405,000000,27.96,28.02,27.77,27.84,28124,0
+KEY_I.US,D,20180406,000000,27.83,27.83,27.76,27.83,9400,0
+KEY_I.US,D,20180409,000000,27.84,27.9142,27.7283,27.75,31570,0
+KEY_I.US,D,20180410,000000,27.79,27.87,27.7,27.79,33791,0
+KEY_I.US,D,20180411,000000,27.74,27.8099,27.63,27.65,25675,0
+KEY_I.US,D,20180412,000000,27.7,27.7,27.555,27.6089,9771,0
+KEY_I.US,D,20180413,000000,27.67,27.7,27.4,27.48,23399,0
+KEY_I.US,D,20180416,000000,27.48,27.53,27.48,27.51,11461,0
+KEY_I.US,D,20180417,000000,27.53,27.57,27.45,27.51,60922,0
+KEY_I.US,D,20180418,000000,27.5,27.52,27.37,27.47,31939,0
+KEY_I.US,D,20180419,000000,27.41,27.49,27.37,27.42,13620,0
+KEY_I.US,D,20180420,000000,27.5,27.59,27.35,27.59,51369,0
+KEY_I.US,D,20180423,000000,27.55,27.55,27.3672,27.45,17651,0
+KEY_I.US,D,20180424,000000,27.55,27.56,27.23,27.35,24524,0
+KEY_I.US,D,20180425,000000,27.33,27.33,27.1488,27.2081,34618,0
+KEY_I.US,D,20180426,000000,27.15,27.2948,27.09,27.2,21996,0
+KEY_I.US,D,20180427,000000,27.23,27.27,27.0753,27.12,22211,0
+KEY_I.US,D,20180430,000000,27.1549,27.2,27.085,27.13,32118,0
+KEY_I.US,D,20180501,000000,27.13,27.28,27.08,27.11,19815,0
+KEY_I.US,D,20180502,000000,27.14,27.24,27.12,27.17,22545,0
+KEY_I.US,D,20180503,000000,27.19,27.24,27.09,27.1,13735,0
+KEY_I.US,D,20180504,000000,27.15,27.346,27.14,27.2,17588,0
+KEY_I.US,D,20180507,000000,27.26,27.41,27.2462,27.41,25523,0
+KEY_I.US,D,20180508,000000,27.4,27.4,27.17,27.26,24700,0
+KEY_I.US,D,20180509,000000,27.26,27.37,27.21,27.3148,18929,0
+KEY_I.US,D,20180510,000000,27.36,27.43,27.25,27.32,30281,0
+KEY_I.US,D,20180511,000000,27.31,27.31,27.12,27.21,75472,0
+KEY_I.US,D,20180514,000000,27.21,27.355,27.21,27.21,26933,0
+KEY_I.US,D,20180515,000000,27.17,27.17,27.03,27.05,41612,0
+KEY_I.US,D,20180516,000000,27.02,27.19,27.01,27.13,52407,0
+KEY_I.US,D,20180517,000000,27.13,27.1499,27.079,27.105,15757,0
+KEY_I.US,D,20180518,000000,27.13,27.34,27.04,27.1,30434,0
+KEY_I.US,D,20180521,000000,27.18,27.2,27.13,27.16,21017,0
+KEY_I.US,D,20180522,000000,27.12,27.17,27.09,27.13,47511,0
+KEY_I.US,D,20180523,000000,27.07,27.17,27.05,27.15,21471,0
+KEY_I.US,D,20180524,000000,27.19,27.45,27.1,27.45,84048,0
+KEY_I.US,D,20180525,000000,26.93,27.529,26.93,27.47,738866,0
+KEY_I.US,D,20180529,000000,27.47,27.5,27.2,27.25,105324,0
+KEY_I.US,D,20180530,000000,27,27.03,26.81,26.81,44980,0
+KEY_I.US,D,20180531,000000,26.86,26.88,26.71,26.82,38469,0
+KEY_I.US,D,20180601,000000,26.81,26.9235,26.7866,26.85,25322,0
+KEY_I.US,D,20180604,000000,26.89,26.9,26.81,26.84,51978,0
+KEY_I.US,D,20180605,000000,26.87,26.889,26.81,26.87,109447,0
+KEY_I.US,D,20180606,000000,26.88,26.9,26.81,26.83,57879,0
+KEY_I.US,D,20180607,000000,26.87,26.91,26.8167,26.84,37883,0
+KEY_I.US,D,20180608,000000,26.85,26.96,26.84,26.84,68610,0
+KEY_I.US,D,20180611,000000,26.89,26.89,26.71,26.71,25038,0
+KEY_I.US,D,20180612,000000,26.77,26.87,26.63,26.78,68717,0
+KEY_I.US,D,20180613,000000,26.78,26.78,26.679,26.725,25834,0
+KEY_I.US,D,20180614,000000,26.74,26.75,26.6701,26.69,46559,0
+KEY_I.US,D,20180615,000000,26.72,26.8399,26.6832,26.78,21682,0
+KEY_I.US,D,20180618,000000,26.8,26.87,26.76,26.85,27894,0
+KEY_I.US,D,20180619,000000,26.83,26.83,26.7501,26.8,14838,0
+KEY_I.US,D,20180620,000000,26.86,26.876,26.77,26.77,30903,0
+KEY_I.US,D,20180621,000000,26.76,26.8098,26.65,26.7,15197,0
+KEY_I.US,D,20180622,000000,26.68,26.75,26.65,26.75,50453,0
+KEY_I.US,D,20180625,000000,26.66,26.7699,26.66,26.69,27900,0
+KEY_I.US,D,20180626,000000,26.71,26.77,26.6,26.63,50931,0
+KEY_I.US,D,20180627,000000,26.66,26.6809,26.55,26.61,661864,0
+KEY_I.US,D,20180628,000000,26.7,26.75,26.58,26.73,50368,0
+KEY_I.US,D,20180629,000000,26.74,26.94,26.68,26.68,35784,0
+KEY_I.US,D,20180702,000000,26.72,26.83,26.67,26.82,52924,0
+KEY_I.US,D,20180703,000000,26.81,27.05,26.81,26.95,29451,0
+KEY_I.US,D,20180705,000000,26.96,27.24,26.96,27.1,70575,0
+KEY_I.US,D,20180706,000000,27.17,27.27,26.99,27,67566,0
+KEY_I.US,D,20180709,000000,27.05,27.05,26.87,26.96,41186,0
+KEY_I.US,D,20180710,000000,27.01,27.01,26.87,26.91,33842,0
+KEY_I.US,D,20180711,000000,26.94,27.02,26.88,26.95,52646,0
+KEY_I.US,D,20180712,000000,26.99,27.02,26.87,27.02,43504,0
+KEY_I.US,D,20180713,000000,27.02,27.02,26.8,26.9,18753,0
+KEY_I.US,D,20180716,000000,26.83,26.99,26.79,26.8,16736,0
+KEY_I.US,D,20180717,000000,26.87,26.87,26.7,26.8,26527,0
+KEY_I.US,D,20180718,000000,26.85,26.92,26.82,26.86,23078,0
+KEY_I.US,D,20180719,000000,26.87,26.9227,26.81,26.9227,23733,0
+KEY_I.US,D,20180720,000000,26.96,27.1,26.9022,27.1,41918,0
+KEY_I.US,D,20180723,000000,27.1,27.1,26.81,26.97,41313,0
+KEY_I.US,D,20180724,000000,27.04,27.1,26.8952,26.98,42673,0
+KEY_I.US,D,20180725,000000,27.05,27.09,27.0164,27.08,46979,0
+KEY_I.US,D,20180726,000000,27.03,27.08,26.9695,26.97,16780,0
+KEY_I.US,D,20180727,000000,27.05,27.08,26.9901,26.9977,17158,0
+KEY_I.US,D,20180730,000000,27,27.029,26.9,26.9836,14649,0
+KEY_I.US,D,20180731,000000,26.99,27.1,26.99,27.07,44757,0
+KEY_I.US,D,20180801,000000,27.04,27.04,26.91,27.04,22705,0
+KEY_I.US,D,20180802,000000,27.05,27.07,26.87,27.07,42927,0
+KEY_I.US,D,20180803,000000,27.06,27.2814,27.06,27.12,23408,0
+KEY_I.US,D,20180806,000000,27.21,27.28,27.1342,27.15,27458,0
+KEY_I.US,D,20180807,000000,27.17,27.256,27.11,27.17,20530,0
+KEY_I.US,D,20180808,000000,27.19,27.2814,27.15,27.26,16298,0
+KEY_I.US,D,20180809,000000,27.26,27.26,27.1941,27.22,13092,0
+KEY_I.US,D,20180810,000000,27.29,27.32,27.15,27.19,11133,0
+KEY_I.US,D,20180813,000000,27.11,27.33,27.0351,27.33,23774,0
+KEY_I.US,D,20180814,000000,27.31,27.45,27.2219,27.24,24796,0
+KEY_I.US,D,20180815,000000,27.36,27.42,27.222,27.351,28414,0
+KEY_I.US,D,20180816,000000,27.28,27.34,27.25,27.31,18041,0
+KEY_I.US,D,20180817,000000,27.33,27.6,27.33,27.39,15285,0
+KEY_I.US,D,20180820,000000,27.3747,27.6668,27.3747,27.6,26071,0
+KEY_I.US,D,20180821,000000,27.68,27.6977,27.4535,27.64,7055,0
+KEY_I.US,D,20180822,000000,27.5,27.78,27.5,27.74,29135,0
+KEY_I.US,D,20180823,000000,27.8,27.8,27.54,27.75,26514,0
+KEY_I.US,D,20180824,000000,27.76,28.05,27.7301,28.05,17460,0
+KEY_I.US,D,20180827,000000,28.04,28.04,27.7,28.04,14623,0
+KEY_I.US,D,20180828,000000,27.8935,28.13,27.87,28.12,28635,0
+KEY_I.US,D,20180829,000000,28.13,28.5,28.09,28.1,41243,0
+KEY_I.US,D,20180830,000000,27.79,28.0933,27.79,27.91,35977,0
+KEY_I.US,D,20180831,000000,27.93,28.069,27.68,27.68,31839,0
+KEY_I.US,D,20180904,000000,27.7417,27.7417,27.4001,27.5,21120,0
+KEY_I.US,D,20180905,000000,27.62,27.8752,27.25,27.42,39612,0
+KEY_I.US,D,20180906,000000,27.56,27.56,27.1149,27.33,63622,0
+KEY_I.US,D,20180907,000000,27.25,27.3359,26.89,27.03,40656,0
+KEY_I.US,D,20180910,000000,27.14,27.239,26.9601,27.09,22733,0
+KEY_I.US,D,20180911,000000,27.1,27.1238,27.01,27.03,94993,0
+KEY_I.US,D,20180912,000000,26.97,27.0699,26.92,26.95,35456,0
+KEY_I.US,D,20180913,000000,26.9599,26.96,26.89,26.93,29748,0
+KEY_I.US,D,20180914,000000,27,27,26.87,26.96,30594,0
+KEY_I.US,D,20180917,000000,26.96,26.98,26.86,26.92,35151,0
+KEY_I.US,D,20180918,000000,26.87,26.9473,26.87,26.87,47259,0
+KEY_I.US,D,20180919,000000,26.87,26.888,26.77,26.82,27016,0
+KEY_I.US,D,20180920,000000,26.83,26.83,26.7,26.79,40961,0
+KEY_I.US,D,20180921,000000,26.9,26.9,26.69,26.71,13960,0
+KEY_I.US,D,20180924,000000,26.86,26.9685,26.7589,26.8,54199,0
+KEY_I.US,D,20180925,000000,26.87,26.9617,26.75,26.775,160943,0
+KEY_I.US,D,20180926,000000,26.77,26.82,26.72,26.73,20194,0
+KEY_I.US,D,20180927,000000,26.73,27.05,26.73,27.02,26789,0
+KEY_I.US,D,20180928,000000,26.97,26.9862,26.73,26.73,24978,0
+KEY_I.US,D,20181001,000000,26.85,26.85,26.48,26.62,48724,0
+KEY_I.US,D,20181002,000000,26.6577,26.67,26.49,26.51,38672,0
+KEY_I.US,D,20181003,000000,26.4,26.48,26.29,26.37,69472,0
+KEY_I.US,D,20181004,000000,26.39,26.45,25.86,26.2,48179,0
+KEY_I.US,D,20181005,000000,26.07,26.2451,25.98,26.05,31829,0
+KEY_I.US,D,20181008,000000,25.93,26.098,25.82,25.96,31628,0
+KEY_I.US,D,20181009,000000,25.97,26.29,25.953,26.25,44190,0
+KEY_I.US,D,20181010,000000,26.21,26.2944,25.99,25.99,44937,0
+KEY_I.US,D,20181011,000000,26.01,26.15,25.9729,25.9729,34483,0
+KEY_I.US,D,20181012,000000,26.02,26.14,25.841,25.86,31393,0
+KEY_I.US,D,20181015,000000,25.97,26.06,25.74,25.92,31000,0
+KEY_I.US,D,20181016,000000,25.93,26.125,25.8325,26.04,40888,0
+KEY_I.US,D,20181017,000000,25.94,26.1,25.87,25.96,21451,0
+KEY_I.US,D,20181018,000000,25.9,26.1,25.9,25.99,30366,0
+KEY_I.US,D,20181019,000000,25.95,26.35,25.95,26.35,38550,0
+KEY_I.US,D,20181022,000000,26.35,26.42,26.05,26.42,18515,0
+KEY_I.US,D,20181023,000000,26.4,26.4064,25.99,26.17,48385,0
+KEY_I.US,D,20181024,000000,26.17,26.29,26.1422,26.1866,21520,0
+KEY_I.US,D,20181025,000000,26.2,26.49,26.13,26.35,45510,0
+KEY_I.US,D,20181026,000000,26.44,26.44,26.25,26.39,30313,0
+KEY_I.US,D,20181029,000000,26.45,26.49,26.292,26.3,33271,0
+KEY_I.US,D,20181030,000000,26.41,26.43,26.185,26.2,29544,0
+KEY_I.US,D,20181031,000000,26.23,26.37,26.11,26.3,16423,0
+KEY_I.US,D,20181101,000000,26.17,26.37,26.14,26.209,7771,0
+KEY_I.US,D,20181102,000000,26.17,26.2224,26.06,26.06,27314,0
+KEY_I.US,D,20181105,000000,26.12,26.25,26.03,26.25,35724,0
+KEY_I.US,D,20181106,000000,26.27,26.29,26.0801,26.15,12521,0
+KEY_I.US,D,20181107,000000,26.25,26.34,26.09,26.1,40167,0
+KEY_I.US,D,20181108,000000,26.13,26.18,26.08,26.08,19196,0
+KEY_I.US,D,20181109,000000,26.11,26.17,26.04,26.17,17929,0
+KEY_I.US,D,20181112,000000,26.13,26.2,26.07,26.1524,10671,0
+KEY_I.US,D,20181113,000000,26.16,26.2,26.0697,26.19,14837,0
+KEY_I.US,D,20181114,000000,26.13,26.19,25.975,26.05,33455,0
+KEY_I.US,D,20181115,000000,25.97,25.97,25.7501,25.79,36418,0
+KEY_I.US,D,20181116,000000,25.78,26.0484,25.78,25.95,25631,0
+KEY_I.US,D,20181119,000000,26.01,26.0357,25.81,25.91,26206,0
+KEY_I.US,D,20181120,000000,25.64,25.87,25.64,25.71,42983,0
+KEY_I.US,D,20181121,000000,25.71,25.89,25.7,25.71,47168,0
+KEY_I.US,D,20181123,000000,25.67,25.8299,25.67,25.76,23786,0
+KEY_I.US,D,20181126,000000,25.82,25.87,25.645,25.68,110399,0
+KEY_I.US,D,20181127,000000,25.75,25.8305,25.66,25.69,38148,0
+KEY_I.US,D,20181128,000000,25.69,25.9499,25.69,25.69,78266,0
+KEY_I.US,D,20181129,000000,25.4,25.48,25.25,25.27,82427,0
+KEY_I.US,D,20181130,000000,25.35,25.3899,25.13,25.13,47564,0
+KEY_I.US,D,20181203,000000,25.26,25.3188,25.04,25.05,66499,0
+KEY_I.US,D,20181204,000000,25.1,25.2199,24.85,25.04,76533,0
+KEY_I.US,D,20181206,000000,25.05,25.2216,24.6951,25.07,93551,0
+KEY_I.US,D,20181207,000000,25.1,25.25,25,25.05,125794,0
+KEY_I.US,D,20181210,000000,25.07,25.18,24.95,25.08,43378,0
+KEY_I.US,D,20181211,000000,25.2,25.37,25.02,25.16,94845,0
+KEY_I.US,D,20181212,000000,25.25,25.54,25.25,25.45,59124,0
+KEY_I.US,D,20181213,000000,25.35,25.4739,25.27,25.27,34229,0
+KEY_I.US,D,20181214,000000,25.25,25.43,25.16,25.43,95561,0
+KEY_I.US,D,20181217,000000,25.37,25.42,25.08,25.18,59607,0
+KEY_I.US,D,20181218,000000,25.34,25.38,25.12,25.1801,61255,0
+KEY_I.US,D,20181219,000000,25.18,25.24,25.09,25.2,70074,0
+KEY_I.US,D,20181220,000000,25.16,25.16,24.99,25.08,52693,0
+KEY_I.US,D,20181221,000000,25.22,25.22,24.8833,24.9332,133674,0
+KEY_I.US,D,20181224,000000,25.04,25.1699,24.5,25.16,45234,0
+KEY_I.US,D,20181226,000000,24.92,25.5,24.92,25.33,49263,0
+KEY_I.US,D,20181227,000000,25.36,25.36,24.862,25.23,57399,0
+KEY_I.US,D,20181228,000000,25.44,25.61,25.24,25.41,43849,0
+KEY_I.US,D,20181231,000000,25.61,26.09,25.5,25.82,79674,0
+KEY_I.US,D,20190102,000000,25.54,26.15,25.54,26.01,34318,0
+KEY_I.US,D,20190103,000000,25.84,26.0429,25.84,25.99,30062,0
+KEY_I.US,D,20190104,000000,26.05,26.22,25.8404,25.99,44623,0
+KEY_I.US,D,20190107,000000,25.8923,26.1799,25.87,26.02,38304,0
+KEY_I.US,D,20190108,000000,26.23,26.23,25.85,26.09,42711,0
+KEY_I.US,D,20190109,000000,26.13,26.16,25.99,26.0053,83584,0
+KEY_I.US,D,20190110,000000,25.99,26.23,25.85,26,30681,0
+KEY_I.US,D,20190111,000000,26.18,26.4,25.99,26.18,72454,0
+KEY_I.US,D,20190114,000000,26.25,26.43,25.99,26.31,59694,0
+KEY_I.US,D,20190115,000000,26.31,26.44,26.0527,26.26,24574,0
+KEY_I.US,D,20190116,000000,26.44,26.48,26.1201,26.31,20945,0
+KEY_I.US,D,20190117,000000,26.38,26.4899,26.1459,26.3343,55340,0
+KEY_I.US,D,20190118,000000,26.53,26.6,26.336,26.53,102824,0
+KEY_I.US,D,20190122,000000,26.48,26.65,26.28,26.55,57331,0
+KEY_I.US,D,20190123,000000,26.39,26.5658,26.3293,26.39,18688,0
+KEY_I.US,D,20190124,000000,26.49,26.57,26.2584,26.49,28503,0
+KEY_I.US,D,20190125,000000,26.42,26.73,26.35,26.35,55458,0
+KEY_I.US,D,20190128,000000,26.42,26.6058,26.38,26.6,52046,0
+KEY_I.US,D,20190129,000000,26.74,26.74,26.46,26.49,29300,0
+KEY_I.US,D,20190130,000000,26.55,26.79,26.4676,26.69,66107,0
+KEY_I.US,D,20190131,000000,26.7,27.22,26.7,27.15,54977,0
+KEY_I.US,D,20190201,000000,27.15,27.205,27.01,27.17,23326,0
+KEY_I.US,D,20190204,000000,27.25,27.25,27.0025,27.25,20061,0
+KEY_I.US,D,20190205,000000,27.34,27.665,27.2648,27.44,20954,0
+KEY_I.US,D,20190206,000000,27.47,27.47,27.1201,27.35,17148,0
+KEY_I.US,D,20190207,000000,27.11,27.15,26.89,27.04,15574,0
+KEY_I.US,D,20190208,000000,26.9,26.9314,26.56,26.75,27364,0
+KEY_I.US,D,20190211,000000,26.75,26.88,26.5923,26.88,8847,0
+KEY_I.US,D,20190212,000000,26.88,27,26.7773,26.99,30754,0
+KEY_I.US,D,20190213,000000,26.95,27.1025,26.81,26.93,58009,0
+KEY_I.US,D,20190214,000000,26.98,27.0999,26.92,26.94,11579,0
+KEY_I.US,D,20190215,000000,27.14,27.18,26.946,27.17,14818,0
+KEY_I.US,D,20190219,000000,27.2,27.2,27.0641,27.19,9647,0
+KEY_I.US,D,20190220,000000,27.17,27.26,27.02,27.188,19119,0
+KEY_I.US,D,20190221,000000,27.1,27.24,27.01,27.23,28934,0
+KEY_I.US,D,20190222,000000,27.25,27.26,27.062,27.16,15932,0
+KEY_I.US,D,20190225,000000,27.27,27.27,27.09,27.12,18986,0
+KEY_I.US,D,20190226,000000,27.23,27.299,27.05,27.17,26325,0
+KEY_I.US,D,20190227,000000,26.94,26.97,26.8,26.85,41853,0
+KEY_I.US,D,20190228,000000,26.88,26.9677,26.55,26.55,108091,0
+KEY_I.US,D,20190301,000000,26.57,27.09,26.57,27.03,58179,0
+KEY_I.US,D,20190304,000000,27.05,27.07,26.8021,27.05,19884,0
+KEY_I.US,D,20190305,000000,27.05,27.05,26.91,27.04,47045,0
+KEY_I.US,D,20190306,000000,26.95,27.07,26.95,27.06,41257,0
+KEY_I.US,D,20190307,000000,27.18,27.18,26.81,27.01,15279,0
+KEY_I.US,D,20190308,000000,26.86,27.07,26.7601,27.07,32775,0
+KEY_I.US,D,20190311,000000,26.9194,27.08,26.9194,27.07,27683,0
+KEY_I.US,D,20190312,000000,27.08,27.08,26.9625,27.05,12230,0
+KEY_I.US,D,20190313,000000,27.21,27.23,26.9,26.97,112146,0
+KEY_I.US,D,20190314,000000,26.98,27.17,26.9473,27.12,22768,0
+KEY_I.US,D,20190315,000000,27.21,27.374,27.1,27.2804,36008,0
+KEY_I.US,D,20190318,000000,27.38,27.38,27.3,27.3,16819,0
+KEY_I.US,D,20190319,000000,27.18,27.35,27.14,27.14,14895,0
+KEY_I.US,D,20190320,000000,27.29,27.46,27.0336,27.4,22015,0
+KEY_I.US,D,20190321,000000,27.17,27.55,27.17,27.55,26462,0
+KEY_I.US,D,20190322,000000,27.49,27.58,27.37,27.58,21157,0
+KEY_I.US,D,20190325,000000,27.58,27.58,27.19,27.19,28256,0
+KEY_I.US,D,20190326,000000,27.21,27.365,27.06,27.06,27021,0
+KEY_I.US,D,20190327,000000,27.24,27.24,26.73,26.82,23297,0
+KEY_I.US,D,20190328,000000,26.82,26.89,26.72,26.76,33953,0
+KEY_I.US,D,20190329,000000,26.85,26.97,26.47,26.66,90427,0
+KEY_I.US,D,20190401,000000,26.68,26.91,26.65,26.68,162603,0
+KEY_I.US,D,20190402,000000,26.65,26.68,26.56,26.65,148436,0
+KEY_I.US,D,20190403,000000,26.64,27.02,26.64,26.99,81652,0
+KEY_I.US,D,20190404,000000,27.05,27.1,26.9,27.05,56414,0
+KEY_I.US,D,20190405,000000,27.07,27.18,27.04,27.11,37895,0
+KEY_I.US,D,20190408,000000,27.06,27.19,27.03,27.04,22154,0
+KEY_I.US,D,20190409,000000,27.09,27.205,26.99,27.07,20280,0
+KEY_I.US,D,20190410,000000,27.07,27.28,27.0444,27.28,40879,0
+KEY_I.US,D,20190411,000000,27.15,27.36,27.14,27.36,28107,0
+KEY_I.US,D,20190412,000000,27.36,27.42,27.2601,27.36,22685,0
+KEY_I.US,D,20190415,000000,27.42,27.49,27.3301,27.49,38169,0
+KEY_I.US,D,20190416,000000,27.58,27.62,27.3874,27.58,24971,0
+KEY_I.US,D,20190417,000000,27.62,27.62,27.36,27.5705,13297,0
+KEY_I.US,D,20190418,000000,27.38,27.7,27.34,27.54,18852,0
+KEY_I.US,D,20190422,000000,27.34,27.49,27.16,27.38,27279,0
+KEY_I.US,D,20190423,000000,27.32,27.58,27.26,27.55,33292,0
+KEY_I.US,D,20190424,000000,27.58,27.6588,27.51,27.54,20961,0
+KEY_I.US,D,20190425,000000,27.47,27.6158,27.35,27.36,34121,0
+KEY_I.US,D,20190426,000000,27.37,27.49,27.22,27.26,29980,0
+KEY_I.US,D,20190429,000000,27.26,27.52,27.26,27.35,25799,0
+KEY_I.US,D,20190430,000000,27.42,27.53,27.29,27.29,97409,0
+KEY_I.US,D,20190501,000000,27.33,27.698,27.29,27.64,25802,0
+KEY_I.US,D,20190502,000000,27.62,27.86,27.46,27.6653,11617,0
+KEY_I.US,D,20190503,000000,27.86,27.8965,27.6,27.7044,12085,0
+KEY_I.US,D,20190506,000000,27.6,27.85,27.6,27.73,10073,0
+KEY_I.US,D,20190507,000000,27.773,27.83,27.64,27.74,18297,0
+KEY_I.US,D,20190508,000000,27.75,27.99,27.63,27.83,12691,0
+KEY_I.US,D,20190509,000000,27.84,28.07,27.6621,27.95,19737,0
+KEY_I.US,D,20190510,000000,28.07,28.22,27.8322,28.22,19743,0
+KEY_I.US,D,20190513,000000,27.85,28.0085,27.85,27.95,29220,0
+KEY_I.US,D,20190514,000000,27.93,28,27.81,27.83,17917,0
+KEY_I.US,D,20190515,000000,27.84,27.99,27.84,27.86,21313,0
+KEY_I.US,D,20190516,000000,27.87,28.2941,27.87,28.27,15227,0
+KEY_I.US,D,20190517,000000,28.03,28.28,27.86,27.88,18578,0
+KEY_I.US,D,20190520,000000,28.01,28.1373,27.47,27.55,50900,0
+KEY_I.US,D,20190521,000000,27.66,27.87,27.551,27.66,21056,0
+KEY_I.US,D,20190522,000000,27.74,27.92,27.59,27.92,14390,0
+KEY_I.US,D,20190523,000000,27.88,27.92,27.5141,27.87,9448,0
+KEY_I.US,D,20190524,000000,28.11,28.3213,27.58,27.92,11318,0
+KEY_I.US,D,20190528,000000,28.15,28.69,28.1034,28.59,31491,0
+KEY_I.US,D,20190529,000000,28.49,28.8,28.27,28.8,26829,0
+KEY_I.US,D,20190530,000000,28.58,28.6,28.2,28.53,27308,0
+KEY_I.US,D,20190531,000000,28.35,28.47,27.87,27.87,104876,0
+KEY_I.US,D,20190603,000000,27.87,27.8756,27.56,27.62,29942,0
+KEY_I.US,D,20190604,000000,27.62,27.79,27.5566,27.69,37874,0
+KEY_I.US,D,20190605,000000,27.75,27.78,27.65,27.66,29384,0
+KEY_I.US,D,20190606,000000,27.67,27.77,27.62,27.65,25605,0
+KEY_I.US,D,20190607,000000,27.7,28.04,27.7,27.99,21406,0
+KEY_I.US,D,20190610,000000,28.12,28.1486,27.9501,28.14,17420,0
+KEY_I.US,D,20190611,000000,28.14,28.26,27.9173,27.98,14601,0
+KEY_I.US,D,20190612,000000,28.1,28.18,27.82,27.82,14509,0
+KEY_I.US,D,20190613,000000,27.83,28.09,27.83,27.88,16209,0
+KEY_I.US,D,20190614,000000,27.86,28.48,27.86,28.35,33128,0
+KEY_I.US,D,20190617,000000,28.49,28.55,28.23,28.4,26838,0
+KEY_I.US,D,20190618,000000,28.6,28.6494,28.21,28.59,41682,0
+KEY_I.US,D,20190619,000000,28.55,28.76,28.31,28.58,36107,0
+KEY_I.US,D,20190620,000000,28.76,29.4,28.6596,28.84,31094,0
+KEY_I.US,D,20190621,000000,28.98,29.12,28.6436,28.76,22537,0
+KEY_I.US,D,20190624,000000,28.76,28.94,28.64,28.7676,24078,0
+KEY_I.US,D,20190625,000000,28.64,28.97,28.64,28.68,17512,0
+KEY_I.US,D,20190626,000000,28.95,29.2146,28.3399,28.5,20319,0
+KEY_I.US,D,20190627,000000,28.45,28.8,28.3004,28.31,23793,0
+KEY_I.US,D,20190628,000000,28.36,28.5435,27.8,27.81,103881,0
+KEY_I.US,D,20190701,000000,28.14,28.18,27.9,27.91,29816,0
+KEY_I.US,D,20190702,000000,28.02,28.1603,27.94,28.1,44556,0
+KEY_I.US,D,20190703,000000,28.14,28.25,28.0777,28.12,15089,0
+KEY_I.US,D,20190705,000000,28.1,28.1,27.9,27.96,18469,0
+KEY_I.US,D,20190708,000000,28.02,28.02,27.87,27.94,13474,0
+KEY_I.US,D,20190709,000000,27.87,28.0799,27.87,27.96,19201,0
+KEY_I.US,D,20190710,000000,28.0688,28.0907,27.9,27.94,25880,0
+KEY_I.US,D,20190711,000000,28.01,28.0156,27.96,27.99,20509,0
+KEY_I.US,D,20190712,000000,28.07,28.209,28.067,28.12,15092,0
+KEY_I.US,D,20190715,000000,28.04,28.21,28.04,28.19,14493,0
+KEY_I.US,D,20190716,000000,28.18,28.675,28.07,28.3,23160,0
+KEY_I.US,D,20190717,000000,28.26,28.6866,28.1322,28.36,44229,0
+KEY_I.US,D,20190718,000000,28.55,28.55,28.2879,28.45,19633,0
+KEY_I.US,D,20190719,000000,28.75,29.04,28.61,28.94,34007,0
+KEY_I.US,D,20190722,000000,28.99,29.5742,28.7119,29.25,13211,0
+KEY_I.US,D,20190723,000000,29.38,29.38,28.9366,29.24,23763,0
+KEY_I.US,D,20190724,000000,29.15,29.92,29.15,29.84,56760,0
+KEY_I.US,D,20190725,000000,29.79,29.9383,29.3721,29.41,35768,0
+KEY_I.US,D,20190726,000000,29.52,29.662,29.3238,29.36,27812,0
+KEY_I.US,D,20190729,000000,29.46,29.91,29.46,29.8,46464,0
+KEY_I.US,D,20190730,000000,29.78,29.843,29.35,29.35,44610,0
+KEY_I.US,D,20190731,000000,29.22,29.46,28.98,29.1,144371,0
+KEY_I.US,D,20190801,000000,29.1,29.3058,28.9013,28.965,41653,0
+KEY_I.US,D,20190802,000000,29.2096,29.2096,28.87,28.94,40242,0
+KEY_I.US,D,20190805,000000,28.85,28.85,28.49,28.73,12201,0
+KEY_I.US,D,20190806,000000,28.72,28.72,28.46,28.72,20009,0
+KEY_I.US,D,20190807,000000,28.67,28.75,28.46,28.46,18972,0
+KEY_I.US,D,20190808,000000,28.6,28.74,28.17,28.7,24626,0
+KEY_I.US,D,20190809,000000,28.7,28.75,28.4999,28.65,27885,0
+KEY_I.US,D,20190812,000000,28.73,28.73,28.55,28.66,35843,0
+KEY_I.US,D,20190813,000000,28.65,28.87,28.65,28.8,73332,0
+KEY_I.US,D,20190814,000000,28.65,29.08,28.6366,28.99,38369,0
+KEY_I.US,D,20190815,000000,29,29.411,28.85,29.27,28186,0
+KEY_I.US,D,20190816,000000,29.3,29.6473,29.1493,29.21,16796,0
+KEY_I.US,D,20190819,000000,29.37,29.8537,29.1019,29.22,37167,0
+KEY_I.US,D,20190820,000000,29.24,29.35,29.15,29.19,30682,0
+KEY_I.US,D,20190821,000000,29.4,29.6788,29.02,29.02,40380,0
+KEY_I.US,D,20190822,000000,29.02,29.14,28.71,28.76,28676,0
+KEY_I.US,D,20190823,000000,28.67,28.8599,28.325,28.58,26421,0
+KEY_I.US,D,20190826,000000,28.67,28.72,28.31,28.62,21997,0
+KEY_I.US,D,20190827,000000,28.56,28.84,28.36,28.78,37302,0
+KEY_I.US,D,20190828,000000,28.78,29.1764,28.715,28.91,28078,0
+KEY_I.US,D,20190829,000000,28.96,29.28,28.77,28.91,23232,0
+KEY_I.US,D,20190830,000000,28.63,28.63,28.11,28.14,114341,0
+KEY_I.US,D,20190903,000000,28.26,28.77,28.26,28.47,27800,0
+KEY_I.US,D,20190904,000000,28.53,28.83,28.4,28.83,85369,0
+KEY_I.US,D,20190905,000000,29,29.224,28.66,28.84,30168,0
+KEY_I.US,D,20190906,000000,28.92,29.36,28.8289,29.33,19259,0
+KEY_I.US,D,20190909,000000,29.47,29.51,29.2,29.23,28408,0
+KEY_I.US,D,20190910,000000,29.47,29.47,28.64,28.73,20457,0
+KEY_I.US,D,20190911,000000,28.74,29.15,28.44,28.74,51410,0
+KEY_I.US,D,20190912,000000,28.74,28.76,28.4991,28.67,22577,0
+KEY_I.US,D,20190913,000000,28.73,28.8208,27.85,28.245,30464,0
+KEY_I.US,D,20190916,000000,28.4,28.43,28.0508,28.2,29088,0
+KEY_I.US,D,20190917,000000,28.22,28.58,28.172,28.46,17041,0
+KEY_I.US,D,20190918,000000,28.41,28.84,28.41,28.67,20289,0
+KEY_I.US,D,20190919,000000,28.85,29.13,28.825,29.0087,15101,0
+KEY_I.US,D,20190920,000000,29.01,29.03,28.72,29.0278,13049,0
+KEY_I.US,D,20190923,000000,29.09,29.595,29.03,29.13,32428,0
+KEY_I.US,D,20190924,000000,29.227,29.24,29.0018,29.0964,14985,0
+KEY_I.US,D,20190925,000000,29.08,29.2134,28.8824,29.17,11558,0
+KEY_I.US,D,20190926,000000,29.32,29.32,28.74,29.1,21426,0
+KEY_I.US,D,20190927,000000,29.11,29.11,28.83,29,30300,0
+KEY_I.US,D,20190930,000000,28.97,29.04,28.66,28.75,95083,0
+KEY_I.US,D,20191001,000000,28.92,29.109,28.804,29.02,30208,0
+KEY_I.US,D,20191002,000000,28.98,29,28.735,28.99,17116,0
+KEY_I.US,D,20191003,000000,29,29,28.8,28.94,10284,0
+KEY_I.US,D,20191004,000000,29.1,29.1,28.86,28.86,15579,0
+KEY_I.US,D,20191007,000000,28.87,28.9976,28.68,28.94,29478,0
+KEY_I.US,D,20191008,000000,29,29.07,28.79,28.9,22804,0
+KEY_I.US,D,20191009,000000,29.08,29.336,28.6572,29.05,81542,0
+KEY_I.US,D,20191010,000000,29.24,29.24,28.64,28.9,29756,0
+KEY_I.US,D,20191011,000000,29.06,29.2695,28.9004,29.15,15542,0
+KEY_I.US,D,20191014,000000,29.15,29.9,28.9728,29.73,26456,0
+KEY_I.US,D,20191015,000000,29.8,30.028,29.41,29.85,37011,0
+KEY_I.US,D,20191016,000000,29.8,30.02,29.49,29.97,37706,0
+KEY_I.US,D,20191017,000000,30.04,30.04,29.61,29.81,26208,0
+KEY_I.US,D,20191018,000000,29.96,29.98,29.61,29.7,34913,0
+KEY_I.US,D,20191021,000000,29.87,29.97,29.6179,29.74,10973,0
+KEY_I.US,D,20191022,000000,29.85,30.0362,29.7727,30.02,31380,0
+KEY_I.US,D,20191023,000000,30.14,30.61,30.06,30.59,35808,0
+KEY_I.US,D,20191024,000000,30.77,30.91,30.31,30.799,40692,0
+KEY_I.US,D,20191025,000000,30.78,30.78,30.365,30.5605,57101,0
+KEY_I.US,D,20191028,000000,30.6,30.6,30.18,30.46,24521,0
+KEY_I.US,D,20191029,000000,30.41,30.55,30.25,30.45,39675,0
+KEY_I.US,D,20191030,000000,30.4,30.49,30.09,30.28,66796,0
+KEY_I.US,D,20191031,000000,30.11,30.63,29.95,29.98,167763,0
+KEY_I.US,D,20191101,000000,30.1,30.2799,29.72,29.97,36685,0
+KEY_I.US,D,20191104,000000,30.06,30.28,29.922,30.13,27225,0
+KEY_I.US,D,20191105,000000,30.1,30.1,29.86,29.95,24307,0
+KEY_I.US,D,20191106,000000,30.05,30.17,29.85,29.92,14274,0
+KEY_I.US,D,20191107,000000,29.83,29.93,29.41,29.43,20603,0
+KEY_I.US,D,20191108,000000,29.65,29.837,29.5428,29.72,24944,0
+KEY_I.US,D,20191111,000000,29.86,29.86,29.5155,29.67,8847,0
+KEY_I.US,D,20191112,000000,29.81,29.83,29.66,29.74,15767,0
+KEY_I.US,D,20191113,000000,29.85,30.14,29.85,30.05,19142,0
+KEY_I.US,D,20191114,000000,30,30.26,29.93,30.25,51452,0
+KEY_I.US,D,20191115,000000,30.26,30.26,30.2,30.2101,43140,0
+KEY_I.US,D,20191118,000000,30.44,30.44,30,30.05,28930,0
+KEY_I.US,D,20191119,000000,29.99,30.26,29.87,29.9,28044,0
+KEY_I.US,D,20191120,000000,30.14,30.14,29.86,30.07,23941,0
+KEY_I.US,D,20191121,000000,30.25,30.25,29.84,29.86,17494,0
+KEY_I.US,D,20191122,000000,29.99,30.07,29.879,29.879,28225,0
+KEY_I.US,D,20191125,000000,29.79,29.969,29.73,29.75,30984,0
+KEY_I.US,D,20191126,000000,29.74,29.97,29.46,29.5,19967,0
+KEY_I.US,D,20191127,000000,29.6,29.6,29.18,29.18,25568,0
+KEY_I.US,D,20191129,000000,29.02,29.06,28.62,28.65,67852,0
+KEY_I.US,D,20191202,000000,28.75,28.846,28.39,28.46,22942,0
+KEY_I.US,D,20191203,000000,28.47,28.6,28.33,28.54,29623,0
+KEY_I.US,D,20191204,000000,28.63,28.63,28.401,28.48,42332,0
+KEY_I.US,D,20191205,000000,28.6,28.6,28.05,28.2,40335,0
+KEY_I.US,D,20191206,000000,28.3,28.38,28.053,28.26,38119,0
+KEY_I.US,D,20191209,000000,28.36,28.4873,28.11,28.18,24053,0
+KEY_I.US,D,20191210,000000,28.2,28.49,28.03,28.18,50995,0
+KEY_I.US,D,20191211,000000,28.22,28.55,28.1,28.55,29742,0
+KEY_I.US,D,20191212,000000,28.5,28.5,28.15,28.42,42273,0
+KEY_I.US,D,20191213,000000,28.48,28.48,28.19,28.3,69714,0
+KEY_I.US,D,20191216,000000,28.35,28.56,28.2968,28.53,35228,0
+KEY_I.US,D,20191217,000000,28.59,28.8,28.445,28.55,104295,0
+KEY_I.US,D,20191218,000000,28.55,28.6683,28.44,28.63,33909,0
+KEY_I.US,D,20191219,000000,28.59,28.6,28.43,28.52,40666,0
+KEY_I.US,D,20191220,000000,28.5,28.52,28.4,28.52,72279,0
+KEY_I.US,D,20191223,000000,28.57,28.64,28.55,28.64,20878,0
+KEY_I.US,D,20191224,000000,28.64,28.69,28.5149,28.69,10551,0
+KEY_I.US,D,20191226,000000,28.69,28.69,28.555,28.68,15117,0
+KEY_I.US,D,20191227,000000,28.65,28.69,28.58,28.63,15124,0
+KEY_I.US,D,20191230,000000,28.57,28.62,28.48,28.54,14821,0
+KEY_I.US,D,20191231,000000,28.57,28.58,28.44,28.48,43235,0
+KEY_I.US,D,20200102,000000,28.58,29.05,28.58,29.03,51116,0
+KEY_I.US,D,20200103,000000,29.03,29.63,29.029,29.5,44473,0
+KEY_I.US,D,20200106,000000,29.49,29.7076,29.2886,29.58,38933,0
+KEY_I.US,D,20200107,000000,29.6,29.83,29.52,29.74,35362,0
+KEY_I.US,D,20200108,000000,29.89,29.97,29.77,29.94,32425,0
+KEY_I.US,D,20200109,000000,30,30.71,29.916,30.09,46451,0
+KEY_I.US,D,20200110,000000,30.29,30.35,30.12,30.34,32958,0
+KEY_I.US,D,20200113,000000,30.44,30.71,30.36,30.7,31699,0
+KEY_I.US,D,20200114,000000,30.65,30.65,30.38,30.47,29711,0
+KEY_I.US,D,20200115,000000,30.37,30.67,29.9,30.5,41846,0
+KEY_I.US,D,20200116,000000,30.23,30.3,29.95,30.15,37066,0
+KEY_I.US,D,20200117,000000,30.14,30.3563,30.096,30.24,18963,0
+KEY_I.US,D,20200121,000000,30.26,30.46,30.07,30.21,22021,0
+KEY_I.US,D,20200122,000000,30.41,30.41,30.2701,30.3,23126,0
+KEY_I.US,D,20200123,000000,30.44,30.44,30.1891,30.44,24312,0
+KEY_I.US,D,20200124,000000,30.21,30.47,30.171,30.47,23878,0
+KEY_I.US,D,20200127,000000,30.16,30.33,30.06,30.32,63647,0
+KEY_I.US,D,20200128,000000,30.42,30.45,30.2348,30.32,29766,0
+KEY_I.US,D,20200129,000000,30.53,30.53,30.26,30.3,30443,0
+KEY_I.US,D,20200130,000000,30.4,30.4,30.22,30.258,23739,0
+KEY_I.US,D,20200131,000000,30.29,30.35,30.06,30.11,62400,0
+KEY_I.US,D,20200203,000000,30.27,30.27,30.08,30.2,37467,0
+KEY_I.US,D,20200204,000000,30.37,30.42,30.2182,30.2292,20618,0
+KEY_I.US,D,20200205,000000,30.26,30.42,30.22,30.39,19973,0
+KEY_I.US,D,20200206,000000,30.47,30.62,30.3956,30.62,32215,0
+KEY_I.US,D,20200207,000000,30.7,31.1419,30.7,30.875,18575,0
+KEY_I.US,D,20200210,000000,30.73,31.23,30.643,30.8,57401,0
+KEY_I.US,D,20200211,000000,31.06,31.2,30.74,30.98,25048,0
+KEY_I.US,D,20200212,000000,30.98,31.09,30.5564,30.75,22593,0
+KEY_I.US,D,20200213,000000,30.63,31.29,30.63,30.85,38336,0
+KEY_I.US,D,20200214,000000,30.95,31.25,30.9144,31.2,23447,0
+KEY_I.US,D,20200218,000000,31.1,31.1852,30.6,30.6,35622,0
+KEY_I.US,D,20200219,000000,30.73,30.99,30.14,30.22,37256,0
+KEY_I.US,D,20200220,000000,30.36,30.7,30.31,30.5385,25882,0
+KEY_I.US,D,20200221,000000,30.73,30.86,30.06,30.11,34770,0
+KEY_I.US,D,20200224,000000,29.93,30.42,29.77,29.77,21767,0
+KEY_I.US,D,20200225,000000,30.1,30.3,28.67,29.05,50246,0
+KEY_I.US,D,20200226,000000,29.3,29.59,28.7714,29.45,57302,0
+KEY_I.US,D,20200227,000000,29.28,29.28,28.5214,28.55,41958,0
+KEY_I.US,D,20200228,000000,27.62,27.98,26.57,26.71,89507,0
+KEY_I.US,D,20200302,000000,26.96,28.2059,26.9,27.92,66019,0
+KEY_I.US,D,20200303,000000,28.04,28.85,27.2,27.5,68802,0
+KEY_I.US,D,20200304,000000,27.88,28.38,27.43,28.03,98527,0
+KEY_I.US,D,20200305,000000,27.51,27.994,27.51,27.72,66507,0
+KEY_I.US,D,20200306,000000,27.33,27.85,27.01,27.635,46307,0
+KEY_I.US,D,20200309,000000,26.53,27.27,26.17,26.25,73894,0
+KEY_I.US,D,20200310,000000,26.95,27.06,26.47,26.77,60845,0
+KEY_I.US,D,20200311,000000,26.5,26.68,26.01,26.55,65332,0
+KEY_I.US,D,20200312,000000,25.21,26.34,23.98,25.95,151935,0
+KEY_I.US,D,20200313,000000,26.22,26.62,24.75,26.1,127312,0
+KEY_I.US,D,20200316,000000,24.76,25.4448,23.5,24.39,169519,0
+KEY_I.US,D,20200317,000000,24.53,25.25,23.5,24.89,159481,0
+KEY_I.US,D,20200318,000000,24.71,24.71,17.17,17.62,95011,0
+KEY_I.US,D,20200319,000000,18.12,21.9399,17.99,19,177308,0
+KEY_I.US,D,20200320,000000,21.49,23.43,18.8535,20.23,127000,0
+KEY_I.US,D,20200323,000000,21.22,21.22,16.6,18.16,130735,0
+KEY_I.US,D,20200324,000000,18.93,23.97,18.93,23.09,99354,0
+KEY_I.US,D,20200325,000000,23.8,25.9515,23.25,24.48,64443,0
+KEY_I.US,D,20200326,000000,25.2,25.7675,24.5,25.52,61971,0
+KEY_I.US,D,20200327,000000,24.89,25.47,24.4006,24.88,54893,0
+KEY_I.US,D,20200330,000000,24.75,25.4,23.79,25.01,84945,0
+KEY_I.US,D,20200331,000000,25.46,25.47,24.6,25,48264,0
+KEY_I.US,D,20200401,000000,24.5,24.84,24,24.7,67352,0
+KEY_I.US,D,20200402,000000,24.03,24.73,23.04,24.19,50352,0
+KEY_I.US,D,20200403,000000,24.48,24.48,23.04,23.58,29802,0
+KEY_I.US,D,20200406,000000,23.9,24.5807,23.7,24.28,75408,0
+KEY_I.US,D,20200407,000000,24.62,25.14,24.36,25.14,56339,0
+KEY_I.US,D,20200408,000000,25,25.9308,25,25.6181,65260,0
+KEY_I.US,D,20200409,000000,25.93,27.6962,25.87,26.7246,84184,0
+KEY_I.US,D,20200413,000000,26.42,27.2164,25.9422,26.75,51834,0
+KEY_I.US,D,20200414,000000,27,27.765,25.7891,26.73,39410,0
+KEY_I.US,D,20200415,000000,26.49,26.7042,25.93,26.23,45119,0
+KEY_I.US,D,20200416,000000,26.59,26.59,25.6,26.1,20765,0
+KEY_I.US,D,20200417,000000,27.2,27.2,26.0401,26.59,26470,0
+KEY_I.US,D,20200420,000000,27.29,27.6,25.91,27.6,30116,0
+KEY_I.US,D,20200421,000000,26.6,27.365,25.866,25.866,23166,0
+KEY_I.US,D,20200422,000000,26.28,26.54,25.75,25.98,21133,0
+KEY_I.US,D,20200423,000000,25.58,27.054,25.58,26.93,40265,0
+KEY_I.US,D,20200424,000000,26.72,27.33,26.72,27.32,23208,0
+KEY_I.US,D,20200427,000000,27.4,27.61,27.21,27.33,18023,0
+KEY_I.US,D,20200428,000000,27.5,27.925,27.46,27.81,29987,0
+KEY_I.US,D,20200429,000000,28.25,28.42,28,28.4,16037,0
+KEY_I.US,D,20200430,000000,28.06,28.48,28.06,28.42,55591,0
+KEY_I.US,D,20200501,000000,28.33,28.41,27.986,28.21,27431,0
+KEY_I.US,D,20200504,000000,28.27,28.72,28.07,28.66,24510,0
+KEY_I.US,D,20200505,000000,28.54,28.88,28.11,28.16,30667,0
+KEY_I.US,D,20200506,000000,28.52,28.58,28,28.02,14160,0
+KEY_I.US,D,20200507,000000,27.92,28.5391,27.64,27.64,33963,0
+KEY_I.US,D,20200508,000000,28.165,28.3561,27.73,28.05,12396,0
+KEY_I.US,D,20200511,000000,27.72,28.11,27.41,27.95,17474,0
+KEY_I.US,D,20200512,000000,27.82,28.25,27.09,27.32,35134,0
+KEY_I.US,D,20200513,000000,27.65,27.65,26.8201,27.12,14837,0
+KEY_I.US,D,20200514,000000,26.63,27.0499,25.72,26.7,18176,0
+KEY_I.US,D,20200515,000000,27.13,27.13,26.3,26.395,16422,0
+KEY_I.US,D,20200518,000000,26.53,27.08,26.33,26.356,19416,0
+KEY_I.US,D,20200519,000000,26.63,27.8906,26.35,26.9604,32956,0
+KEY_I.US,D,20200520,000000,26.96,27.32,26.8128,27.21,20260,0
+KEY_I.US,D,20200521,000000,26.84,27.67,26.84,27.67,11709,0
+KEY_I.US,D,20200522,000000,27.43,28.02,27.3445,28.01,14753,0
+KEY_I.US,D,20200526,000000,28.1966,28.4,27.89,28.35,69902,0
+KEY_I.US,D,20200527,000000,28.38,28.52,28.24,28.47,23672,0
+KEY_I.US,D,20200528,000000,28.22,28.86,28.22,28.495,22217,0
+KEY_I.US,D,20200529,000000,27.7,28.41,27.68,28.08,49267,0
+KEY_I.US,D,20200601,000000,27.72,28.2698,27.72,27.95,22769,0
+KEY_I.US,D,20200602,000000,27.78,27.9899,27.4248,27.9,19676,0
+KEY_I.US,D,20200603,000000,27.73,27.98,27.68,27.8,19820,0
+KEY_I.US,D,20200604,000000,27.89,27.89,27.18,27.18,42998,0
+KEY_I.US,D,20200605,000000,27.4,27.9586,27.02,27.06,36492,0
+KEY_I.US,D,20200608,000000,27.08,27.536,27.08,27.5,28855,0
+KEY_I.US,D,20200609,000000,27.57,27.57,27.04,27.23,76443,0
+KEY_I.US,D,20200610,000000,27.24,27.25,26.76,27.17,39215,0
+KEY_I.US,D,20200611,000000,27,27,25.92,26.19,19715,0
+KEY_I.US,D,20200612,000000,26.31,26.51,25.85,25.85,30976,0
+KEY_I.US,D,20200615,000000,25.89,26.16,25.46,26.11,29766,0
+KEY_I.US,D,20200616,000000,26.38,26.45,25.779,26.45,19933,0
+KEY_I.US,D,20200617,000000,26.47,26.68,26.242,26.68,13197,0
+KEY_I.US,D,20200618,000000,26.68,26.78,26.24,26.78,21482,0
+KEY_I.US,D,20200619,000000,26.94,26.94,26.46,26.65,31850,0
+KEY_I.US,D,20200622,000000,26.68,26.71,26.22,26.38,25846,0
+KEY_I.US,D,20200623,000000,26.42,26.5,26.05,26.26,19848,0
+KEY_I.US,D,20200624,000000,26.26,26.26,25.62,25.65,121111,0
+KEY_I.US,D,20200625,000000,25.72,25.755,25.52,25.64,73114,0
+KEY_I.US,D,20200626,000000,25.68,25.68,25.36,25.52,89549,0
+KEY_I.US,D,20200629,000000,25.59,25.71,25.35,25.7,31448,0
+KEY_I.US,D,20200630,000000,25.6,25.868,25.39,25.42,132722,0
+KEY_I.US,D,20200701,000000,25.47,25.85,25.47,25.82,43284,0
+KEY_I.US,D,20200702,000000,26,26.13,25.774,25.85,36821,0
+KEY_I.US,D,20200706,000000,26.02,26.1,25.71,25.83,41845,0
+KEY_I.US,D,20200707,000000,25.8,25.81,25.6,25.65,31371,0
+KEY_I.US,D,20200708,000000,25.78,25.93,25.63,25.79,25419,0
+KEY_I.US,D,20200709,000000,25.79,26.06,25.54,26.04,158360,0
+KEY_I.US,D,20200710,000000,26.06,26.5,26.06,26.49,38149,0
+KEY_I.US,D,20200713,000000,26.49,26.73,26.4,26.4,20621,0
+KEY_I.US,D,20200714,000000,26.22,26.54,26.09,26.53,22278,0
+KEY_I.US,D,20200715,000000,26.65,26.89,26.49,26.86,28122,0
+KEY_I.US,D,20200716,000000,26.6,27.12,26.6,27.09,38112,0
+KEY_I.US,D,20200717,000000,27.05,27.38,26.9,26.94,32556,0
+KEY_I.US,D,20200720,000000,27.08,27.4,26.883,27.21,39268,0
+KEY_I.US,D,20200721,000000,27.19,27.5,27.01,27.26,30891,0
+KEY_I.US,D,20200722,000000,27.28,27.51,26.81,27.14,23215,0
+KEY_I.US,D,20200723,000000,27.09,27.45,26.84,27.14,39927,0
+KEY_I.US,D,20200724,000000,27,27.34,26.95,26.95,21301,0
+KEY_I.US,D,20200727,000000,26.87,27.41,26.72,27,24549,0
+KEY_I.US,D,20200728,000000,27.02,27.0882,26.72,26.9399,18675,0
+KEY_I.US,D,20200729,000000,27,27.54,27,27.54,44774,0
+KEY_I.US,D,20200730,000000,27.43,27.726,27.39,27.65,41714,0
+KEY_I.US,D,20200731,000000,27.7,28.8,27.32,28.17,47038,0
+KEY_I.US,D,20200803,000000,28.4,29.09,28.35,28.94,27315,0
+KEY_I.US,D,20200804,000000,28.84,29,28.58,29,53467,0
+KEY_I.US,D,20200805,000000,29,29.33,28.89,28.9,24436,0
+KEY_I.US,D,20200806,000000,29.03,29.13,28.92,29.13,22574,0
+KEY_I.US,D,20200807,000000,29.13,29.13,27.545,28.84,34272,0
+KEY_I.US,D,20200810,000000,28.93,29.34,28.2677,29.25,23282,0
+KEY_I.US,D,20200811,000000,29.25,29.7,29.25,29.55,14728,0
+KEY_I.US,D,20200812,000000,29.5,30.2599,29.02,29.88,34892,0
+KEY_I.US,D,20200813,000000,29.75,30.2,28.95,29,30611,0
+KEY_I.US,D,20200814,000000,29.04,30.12,29.04,29.07,28339,0
+KEY_I.US,D,20200817,000000,29.51,29.76,29.2631,29.69,16289,0
+KEY_I.US,D,20200818,000000,29.52,30.28,29.22,29.3,46279,0
+KEY_I.US,D,20200819,000000,29.55,29.99,29.44,29.55,22707,0
+KEY_I.US,D,20200820,000000,29.54,30.16,29.319,30.09,15985,0
+KEY_I.US,D,20200821,000000,30.01,30.9,29.6593,30,33382,0
+KEY_I.US,D,20200824,000000,30.44,30.73,30.1637,30.5,31016,0
+KEY_I.US,D,20200825,000000,30.33,30.78,29.37,30.49,25237,0
+KEY_I.US,D,20200826,000000,30.49,30.82,30.49,30.75,42571,0
+KEY_I.US,D,20200827,000000,30.56,30.785,30.0887,30.57,32646,0
+KEY_I.US,D,20200828,000000,30.52,30.52,28.9266,29.252,18627,0
+KEY_I.US,D,20200831,000000,29.42,30.36,29.2144,29.74,51480,0
+KEY_I.US,D,20200901,000000,29.63,30.22,29.38,29.72,25000,0
+KEY_I.US,D,20200902,000000,29.75,29.9499,29.34,29.89,15051,0
+KEY_I.US,D,20200903,000000,29.95,29.95,29.11,29.51,43521,0
+KEY_I.US,D,20200904,000000,29.51,30.2879,28.7701,29.07,25592,0
+KEY_I.US,D,20200908,000000,29.2,29.27,28.8,28.95,18168,0
+KEY_I.US,D,20200909,000000,29.1,29.73,28.88,29.45,31627,0
+KEY_I.US,D,20200910,000000,29.36,29.73,29.136,29.5,28004,0
+KEY_I.US,D,20200911,000000,29.5,29.73,28.92,29.49,17086,0
+KEY_I.US,D,20200914,000000,29.81,30.5514,28.96,29.52,39600,0
+KEY_I.US,D,20200915,000000,29.64,30.7068,29.345,29.58,30581,0
+KEY_I.US,D,20200916,000000,29.73,29.94,29.32,29.45,112096,0
+KEY_I.US,D,20200917,000000,29.27,30.1087,28.96,29.6,18153,0
+KEY_I.US,D,20200918,000000,29.79,30.2401,28.98,29.6,11298,0
+KEY_I.US,D,20200921,000000,29.48,29.7067,29,29.307,13199,0
+KEY_I.US,D,20200922,000000,29.2,30.02,29.2,29.8,56221,0
+KEY_I.US,D,20200923,000000,29.8,29.8899,28.71,29.055,24120,0
+KEY_I.US,D,20200924,000000,29.04,29.4152,28.8,28.97,15856,0
+KEY_I.US,D,20200925,000000,29.31,29.9,29.31,29.85,23541,0
+KEY_I.US,D,20200928,000000,29.89,30.83,29.288,29.88,44679,0
+KEY_I.US,D,20200929,000000,30.03,30.66,29.53,29.7,27471,0
+KEY_I.US,D,20200930,000000,29.86,29.9,29.16,29.16,65358,0
+KEY_I.US,D,20201001,000000,29.49,29.81,29.18,29.45,45216,0
+KEY_I.US,D,20201002,000000,29.34,30.065,29.01,29.3,43884,0
+KEY_I.US,D,20201005,000000,29.55,29.84,29.29,29.37,20050,0
+KEY_I.US,D,20201006,000000,29.62,30.07,29.3815,29.57,23931,0
+KEY_I.US,D,20201007,000000,29.67,30.24,29.4,29.41,40291,0
+KEY_I.US,D,20201008,000000,29.55,29.8,29.06,29.39,166728,0
+KEY_I.US,D,20201009,000000,29.45,29.51,29.1,29.33,22986,0
+KEY_I.US,D,20201012,000000,29.48,29.48,28.9426,29.08,40620,0
+KEY_I.US,D,20201013,000000,28.9,29.081,28.79,28.98,67776,0
+KEY_I.US,D,20201014,000000,28.87,29.093,28.87,29.03,32216,0
+KEY_I.US,D,20201015,000000,28.9,29.03,28.795,28.99,71343,0
+KEY_I.US,D,20201016,000000,29.03,29.09,28.85,29,31066,0
+KEY_I.US,D,20201019,000000,28.9,28.95,28.57,28.64,48191,0
+KEY_I.US,D,20201020,000000,28.69,28.82,28.65,28.78,25432,0
+KEY_I.US,D,20201021,000000,28.67,28.81,28.19,28.48,42324,0
+KEY_I.US,D,20201022,000000,28.56,28.79,28.3649,28.79,30838,0
+KEY_I.US,D,20201023,000000,28.89,29.1799,28.75,29.09,82212,0
+KEY_I.US,D,20201026,000000,28.9,28.9,28.65,28.75,55241,0
+KEY_I.US,D,20201027,000000,28.74,28.94,28.57,28.74,30190,0
+KEY_I.US,D,20201028,000000,28.59,28.7799,28.24,28.24,25623,0
+KEY_I.US,D,20201029,000000,28.4,28.77,28.14,28.14,30557,0
+KEY_I.US,D,20201030,000000,28.32,28.405,27.47,28.27,76618,0
+KEY_I.US,D,20201102,000000,28.4,29.05,28.27,28.95,29169,0
+KEY_I.US,D,20201103,000000,29.09,29.24,28.63,28.86,30419,0
+KEY_I.US,D,20201104,000000,29.05,29.42,28.2713,29.15,24695,0
+KEY_I.US,D,20201105,000000,29.38,29.5,29.116,29.5,16806,0
+KEY_I.US,D,20201106,000000,29.5,29.5,29.0171,29.18,14331,0
+KEY_I.US,D,20201109,000000,29.65,30.09,29.5161,29.99,42998,0
+KEY_I.US,D,20201110,000000,30.08,30.734,29.8297,30.23,51874,0
+KEY_I.US,D,20201111,000000,30.43,30.5353,29.8361,30.23,28085,0
+KEY_I.US,D,20201112,000000,30.13,30.33,29.71,30.28,34164,0
+KEY_I.US,D,20201113,000000,30.35,30.555,29.84,29.99,44695,0
+KEY_I.US,D,20201116,000000,30,31.18,29.63,30.72,94714,0
+KEY_I.US,D,20201117,000000,30.69,31,30.3475,30.7,50446,0
+KEY_I.US,D,20201118,000000,30.64,31.3,30.64,30.87,40158,0
+KEY_I.US,D,20201119,000000,30.86,31.035,30.41,30.87,33728,0
+KEY_I.US,D,20201120,000000,30.98,30.98,30.66,30.86,36522,0
+KEY_I.US,D,20201123,000000,31.06,31.52,31.06,31.24,54902,0
+KEY_I.US,D,20201124,000000,31.12,31.5169,30.53,30.61,87459,0
+KEY_I.US,D,20201125,000000,30.81,30.81,30.36,30.44,26321,0
+KEY_I.US,D,20201127,000000,30.43,30.8,30.16,30.29,13751,0
+KEY_I.US,D,20201130,000000,30.41,30.41,29.28,29.91,64451,0
+KEY_I.US,D,20201201,000000,30.18,30.36,29.18,29.32,36932,0
+KEY_I.US,D,20201202,000000,29.4,29.6935,29.176,29.31,33620,0
+KEY_I.US,D,20201203,000000,29.46,29.7,29.32,29.41,34518,0
+KEY_I.US,D,20201204,000000,29.34,29.65,29.31,29.43,33383,0
+KEY_I.US,D,20201207,000000,29.52,29.52,29.1618,29.3,50471,0
+KEY_I.US,D,20201208,000000,29.33,29.48,29.32,29.38,40511,0
+KEY_I.US,D,20201209,000000,29.46,29.58,29.31,29.42,41787,0
+KEY_I.US,D,20201210,000000,29.47,29.89,29.39,29.89,35599,0
+KEY_I.US,D,20201211,000000,29.85,30.7,29.56,29.88,32321,0
+KEY_I.US,D,20201214,000000,30.11,30.92,30.11,30.6,44892,0
+KEY_I.US,D,20201215,000000,30.84,30.84,30.16,30.33,72955,0
+KEY_I.US,D,20201216,000000,30.34,30.34,29.57,29.8,32165,0
+KEY_I.US,D,20201217,000000,30.05,30.05,29.655,29.8,35226,0
+KEY_I.US,D,20201218,000000,29.89,29.89,29.42,29.72,33900,0
+KEY_I.US,D,20201221,000000,29.67,29.84,29.38,29.65,36298,0
+KEY_I.US,D,20201222,000000,29.77,29.87,29.06,29.48,48794,0
+KEY_I.US,D,20201223,000000,29.51,29.6397,29.18,29.26,23953,0
+KEY_I.US,D,20201224,000000,29.25,29.52,29.23,29.45,30415,0
+KEY_I.US,D,20201228,000000,29.46,29.525,29.16,29.38,35230,0
+KEY_I.US,D,20201229,000000,29.34,29.44,29.18,29.27,40007,0
+KEY_I.US,D,20201230,000000,29.4,29.45,29.21,29.45,57427,0
+KEY_I.US,D,20201231,000000,29.39,29.52,29.23,29.27,76764,0
+KEY_I.US,D,20210104,000000,29.39,29.49,28.71,28.83,57413,0
+KEY_I.US,D,20210105,000000,28.85,29.2473,28.64,29.19,61543,0
+KEY_I.US,D,20210106,000000,29.08,29.08,28.18,28.49,54303,0
+KEY_I.US,D,20210107,000000,28.49,28.67,28.05,28.45,47246,0
+KEY_I.US,D,20210108,000000,28.58,28.63,28.35,28.44,30155,0
+KEY_I.US,D,20210111,000000,28.27,28.34,27.92,27.92,46363,0
+KEY_I.US,D,20210112,000000,28,28,27.4,27.71,89332,0
+KEY_I.US,D,20210113,000000,27.87,28.285,27.87,28.21,68700,0
+KEY_I.US,D,20210114,000000,28.32,28.56,27.97,28.13,45765,0
+KEY_I.US,D,20210115,000000,28.22,28.5362,28.11,28.22,44558,0
+KEY_I.US,D,20210119,000000,28.47,28.71,28.2301,28.7,48687,0
+KEY_I.US,D,20210120,000000,28.83,28.83,28.54,28.8194,38554,0
+KEY_I.US,D,20210121,000000,28.8,28.87,28.59,28.645,26386,0
+KEY_I.US,D,20210122,000000,28.69,28.7672,28.62,28.7,30117,0
+KEY_I.US,D,20210125,000000,28.79,28.84,28.61,28.62,38663,0
+KEY_I.US,D,20210126,000000,28.68,28.73,28.53,28.56,34823,0
+KEY_I.US,D,20210127,000000,28.56,28.585,27.9,27.91,62398,0
+KEY_I.US,D,20210128,000000,28.02,28.21,27.94,28.12,63139,0
+KEY_I.US,D,20210129,000000,28.12,28.2739,27.87,27.97,94121,0
+KEY_I.US,D,20210201,000000,28.16,28.33,28.03,28.21,87561,0
+KEY_I.US,D,20210202,000000,28.29,28.4687,28.135,28.24,53084,0
+KEY_I.US,D,20210203,000000,28.29,28.29,27.93,27.94,48058,0
+KEY_I.US,D,20210204,000000,28.01,28.2799,27.8356,28.22,63920,0
+KEY_I.US,D,20210205,000000,28.15,28.2799,28.02,28.09,49093,0
+KEY_I.US,D,20210208,000000,28.19,28.19,27.9,28.05,33010,0
+KEY_I.US,D,20210209,000000,28.15,28.28,27.96,28.2,34472,0
+KEY_I.US,D,20210210,000000,28.27,28.29,28.0195,28.18,42690,0
+KEY_I.US,D,20210211,000000,28.26,28.26,27.9,28.07,45752,0
+KEY_I.US,D,20210212,000000,28.06,28.15,27.848,27.9,34712,0
+KEY_I.US,D,20210216,000000,27.83,28.13,27.7,27.85,84404,0
+KEY_I.US,D,20210217,000000,28.01,28.1,27.8,28.01,45243,0
+KEY_I.US,D,20210218,000000,28.01,28.23,27.94,28.03,132574,0
+KEY_I.US,D,20210219,000000,28.17,28.49,28.0378,28.31,45884,0
+KEY_I.US,D,20210222,000000,28.41,28.41,28.18,28.313,26701,0
+KEY_I.US,D,20210223,000000,28.28,28.42,27.69,28.36,33762,0
+KEY_I.US,D,20210224,000000,28.35,28.35,28.07,28.29,72677,0
+KEY_I.US,D,20210225,000000,28.33,28.33,27.7,27.91,71398,0
+KEY_I.US,D,20210226,000000,27.94,28.35,27.57,28.35,69166,0
+KEY_I.US,D,20210301,000000,28.45,28.45,28.02,28.16,33318,0
+KEY_I.US,D,20210302,000000,28.23,28.3535,27.83,28.02,21421,0
+KEY_I.US,D,20210303,000000,28.05,28.29,27.835,28.29,22468,0
+KEY_I.US,D,20210304,000000,28.21,28.6799,27.85,27.85,55845,0
+KEY_I.US,D,20210305,000000,28.13,28.61,27.94,28.43,26604,0
+KEY_I.US,D,20210308,000000,28.49,28.64,28.2,28.64,23183,0
+KEY_I.US,D,20210309,000000,28.76,28.97,28.56,28.88,22995,0
+KEY_I.US,D,20210310,000000,28.92,29.04,28.59,29.02,38360,0
+KEY_I.US,D,20210311,000000,29.07,29.47,29.05,29.34,46074,0
+KEY_I.US,D,20210312,000000,29.19,29.35,28.85,29.33,25414,0
+KEY_I.US,D,20210315,000000,29.34,29.44,29.13,29.44,52739,0
+KEY_I.US,D,20210316,000000,29.5,29.89,29.295,29.8,29440,0
+KEY_I.US,D,20210317,000000,29.8,29.84,29.4,29.84,32756,0
+KEY_I.US,D,20210318,000000,29.73,29.75,29.15,29.46,32307,0
+KEY_I.US,D,20210319,000000,29.46,29.81,29.12,29.74,27728,0
+KEY_I.US,D,20210322,000000,29.61,29.85,29.58,29.71,24673,0
+KEY_I.US,D,20210323,000000,29.7,29.84,29.56,29.84,24429,0
+KEY_I.US,D,20210324,000000,29.9,30.29,29.9,30.03,39997,0
+KEY_I.US,D,20210325,000000,29.91,30.25,29.91,30.16,25475,0
+KEY_I.US,D,20210326,000000,30.2,30.2,29.89,29.95,28160,0
+KEY_I.US,D,20210329,000000,29.95,29.95,29.52,29.6,35266,0
+KEY_I.US,D,20210330,000000,29.69,29.72,29.451,29.56,32925,0
+KEY_I.US,D,20210331,000000,29.73,29.94,29.51,29.78,43371,0
+KEY_I.US,D,20210401,000000,29.97,30.01,29.76,30,37406,0
+KEY_I.US,D,20210405,000000,30.14,30.36,30.01,30.36,36960,0
+KEY_I.US,D,20210406,000000,30.36,30.57,30.15,30.57,36635,0
+KEY_I.US,D,20210407,000000,30.56,30.6594,30.36,30.38,34950,0
+KEY_I.US,D,20210408,000000,30.6,30.64,30.38,30.58,20820,0
+KEY_I.US,D,20210409,000000,30.57,30.91,30.399,30.75,51097,0
+KEY_I.US,D,20210412,000000,30.77,30.77,30.45,30.5898,35256,0
+KEY_I.US,D,20210413,000000,30.64,30.65,30.44,30.45,21079,0
+KEY_I.US,D,20210414,000000,30.54,30.7183,30.38,30.5,22356,0
+KEY_I.US,D,20210415,000000,30.68,30.73,30.51,30.72,39948,0
+KEY_I.US,D,20210416,000000,30.73,30.74,30.45,30.65,39279,0
+KEY_I.US,D,20210419,000000,30.64,30.68,30.39,30.44,36191,0
+KEY_I.US,D,20210420,000000,30.52,30.52,30.25,30.33,22653,0
+KEY_I.US,D,20210421,000000,30.34,30.65,30.34,30.62,22038,0
+KEY_I.US,D,20210422,000000,30.67,30.68,30.44,30.5558,29411,0
+KEY_I.US,D,20210423,000000,30.63,30.71,30.5,30.63,25569,0
+KEY_I.US,D,20210426,000000,30.62,30.68,30.6008,30.6008,28502,0
+KEY_I.US,D,20210427,000000,30.61,30.66,30.49,30.59,28340,0
+KEY_I.US,D,20210428,000000,30.58,30.58,30.34,30.44,29892,0
+KEY_I.US,D,20210429,000000,30.36,30.48,30.27,30.48,25970,0
+KEY_I.US,D,20210430,000000,30.44,30.47,30,30,93564,0
+KEY_I.US,D,20210503,000000,30.09,30.23,29.95,30.18,39196,0
+KEY_I.US,D,20210504,000000,30.03,30.16,29.58,29.76,139080,0
+KEY_I.US,D,20210505,000000,29.6,29.99,29.6,29.9,41029,0
+KEY_I.US,D,20210506,000000,29.67,29.92,29.67,29.92,23034,0
+KEY_I.US,D,20210507,000000,29.98,30.31,29.86,30.31,48947,0
+KEY_I.US,D,20210510,000000,30.21,30.27,30.02,30.22,42962,0
+KEY_I.US,D,20210511,000000,30.09,30.17,29.7544,29.98,30889,0
+KEY_I.US,D,20210512,000000,29.93,30.05,29.6383,29.65,40278,0
+KEY_I.US,D,20210513,000000,29.8,30.0443,29.69,29.72,20891,0
+KEY_I.US,D,20210514,000000,29.88,30.115,29.83,30.01,21269,0
+KEY_I.US,D,20210517,000000,30.08,30.25,29.85,30.25,29685,0
+KEY_I.US,D,20210518,000000,30.27,30.29,29.92,30.24,20832,0
+KEY_I.US,D,20210519,000000,30.16,30.18,29.87,30.11,20082,0
+KEY_I.US,D,20210520,000000,30.23,30.51,30.16,30.5,90759,0
+KEY_I.US,D,20210521,000000,30.51,30.65,30.2801,30.47,26788,0
+KEY_I.US,D,20210524,000000,30.47,30.66,30.47,30.47,21239,0
+KEY_I.US,D,20210525,000000,30.58,30.59,30.35,30.5,31985,0
+KEY_I.US,D,20210526,000000,30.57,30.57,30.36,30.38,28961,0
+KEY_I.US,D,20210527,000000,30.45,30.5572,30.32,30.32,20705,0
+KEY_I.US,D,20210528,000000,30.19,30.42,30.0609,30.39,59628,0
+KEY_I.US,D,20210601,000000,30.42,30.48,30.25,30.42,40947,0
+KEY_I.US,D,20210602,000000,30.44,30.63,30.44,30.63,18235,0
+KEY_I.US,D,20210603,000000,30.56,30.73,30.38,30.66,23977,0
+KEY_I.US,D,20210604,000000,30.74,30.901,30.62,30.88,36307,0
+KEY_I.US,D,20210607,000000,30.97,31.08,30.7,30.95,41191,0
+KEY_I.US,D,20210608,000000,31.02,31.07,30.88,30.98,28822,0
+KEY_I.US,D,20210609,000000,30.93,31.21,30.93,31.08,34251,0
+KEY_I.US,D,20210610,000000,31.15,31.16,30.83,31,84291,0
+KEY_I.US,D,20210611,000000,31.07,31.13,30.9149,31.04,28554,0
+KEY_I.US,D,20210614,000000,31.12,31.12,30.9631,31.12,53592,0
+KEY_I.US,D,20210615,000000,31.2,31.2,31.02,31.02,56602,0
+KEY_I.US,D,20210616,000000,31.09,31.1,30.88,30.93,55830,0
+KEY_I.US,D,20210617,000000,30.89,30.955,30.84,30.9,88248,0
+KEY_I.US,D,20210618,000000,30.95,31.0089,30.8201,30.85,32852,0
+KEY_I.US,D,20210621,000000,30.94,30.94,30.78,30.82,56022,0
+KEY_I.US,D,20210622,000000,30.89,31,30.79,30.93,94466,0
+KEY_I.US,D,20210623,000000,30.96,31.1,30.9,31.01,40485,0
+KEY_I.US,D,20210624,000000,31.09,31.12,30.91,30.92,29645,0
+KEY_I.US,D,20210625,000000,30.99,30.99,30.61,30.74,49180,0
+KEY_I.US,D,20210628,000000,30.74,30.75,30.54,30.6,96794,0
+KEY_I.US,D,20210629,000000,30.67,30.7,30.47,30.54,43732,0
+KEY_I.US,D,20210630,000000,30.64,30.64,30.45,30.58,190653,0
+KEY_I.US,D,20210701,000000,30.67,30.67,30.4,30.49,35030,0
+KEY_I.US,D,20210702,000000,30.49,30.65,30.49,30.61,34640,0
+KEY_I.US,D,20210706,000000,30.65,30.65,30.469,30.47,23961,0
+KEY_I.US,D,20210707,000000,30.47,30.68,30.47,30.55,36677,0
+KEY_I.US,D,20210708,000000,30.41,30.58,30.39,30.49,38892,0
+KEY_I.US,D,20210709,000000,30.59,30.59,30.45,30.46,26371,0
+KEY_I.US,D,20210712,000000,30.4,30.5,30.34,30.34,17167,0
+KEY_I.US,D,20210713,000000,30.44,30.47,30.07,30.19,39091,0
+KEY_I.US,D,20210714,000000,30.34,30.34,30.1,30.17,21388,0
+KEY_I.US,D,20210715,000000,30.25,30.26,29.93,29.93,39839,0
+KEY_I.US,D,20210716,000000,30.06,30.11,29.46,29.64,116088,0
+KEY_I.US,D,20210719,000000,29.55,29.7633,29.425,29.53,40450,0
+KEY_I.US,D,20210720,000000,29.7,29.9,29.592,29.8,29854,0
+KEY_I.US,D,20210721,000000,29.82,29.88,29.679,29.7,39425,0
+KEY_I.US,D,20210722,000000,29.79,29.81,29.65,29.69,19099,0
+KEY_I.US,D,20210723,000000,29.79,29.9,29.7328,29.85,29936,0
+KEY_I.US,D,20210726,000000,29.89,29.9,29.8092,29.89,10440,0
+KEY_I.US,D,20210727,000000,29.81,29.81,29.41,29.8,37876,0
+KEY_I.US,D,20210728,000000,29.8,29.84,29.58,29.65,27843,0
+KEY_I.US,D,20210729,000000,29.81,29.81,29.6,29.68,32270,0
+KEY_I.US,D,20210730,000000,29.72,29.9138,29.71,29.84,32528,0
+KEY_I.US,D,20210802,000000,29.98,30.06,29.87,30,31782,0
+KEY_I.US,D,20210803,000000,30.05,30.11,29.84,30.05,31246,0
+KEY_I.US,D,20210804,000000,30.09,30.12,29.979,30,34849,0
+KEY_I.US,D,20210805,000000,30.07,30.2692,30.02,30.1,41604,0
+KEY_I.US,D,20210806,000000,30.09,30.22,29.98,30,36683,0
+KEY_I.US,D,20210809,000000,30.06,30.1471,29.84,29.84,42523,0
+KEY_I.US,D,20210810,000000,29.83,29.84,29.25,29.56,117387,0
+KEY_I.US,D,20210811,000000,29.69,29.7975,29.496,29.61,17429,0
+KEY_I.US,D,20210812,000000,29.54,29.7,29.534,29.54,60325,0
+KEY_I.US,D,20210813,000000,29.56,29.7908,29.56,29.72,41641,0
+KEY_I.US,D,20210816,000000,29.69,29.91,29.66,29.91,36562,0
+KEY_I.US,D,20210817,000000,29.9,29.9,29.62,29.82,22130,0
+KEY_I.US,D,20210818,000000,29.72,29.8692,29.63,29.77,24345,0
+KEY_I.US,D,20210819,000000,29.72,29.9,29.66,29.9,32686,0
+KEY_I.US,D,20210820,000000,29.95,30.0327,29.885,30.01,21659,0
+KEY_I.US,D,20210823,000000,30.07,30.23,29.9383,30.165,20285,0
+KEY_I.US,D,20210824,000000,30.21,30.58,30.14,30.54,53779,0
+KEY_I.US,D,20210825,000000,30.35,30.7,30.35,30.69,25794,0
+KEY_I.US,D,20210826,000000,30.68,30.68,30.43,30.47,11414,0
+KEY_I.US,D,20210827,000000,30.45,30.86,30.42,30.86,21478,0
+KEY_I.US,D,20210830,000000,30.47,30.57,30.26,30.4,28232,0
+KEY_I.US,D,20210831,000000,30.37,30.42,30.17,30.36,42672,0
+KEY_I.US,D,20210901,000000,30.45,30.55,30.31,30.52,26406,0
+KEY_I.US,D,20210902,000000,30.56,30.69,30.43,30.69,23153,0
+KEY_I.US,D,20210903,000000,30.58,30.73,30.47,30.7,17637,0
+KEY_I.US,D,20210907,000000,30.64,30.64,30.41,30.44,47661,0
+KEY_I.US,D,20210908,000000,30.35,30.47,30.11,30.14,42957,0
+KEY_I.US,D,20210909,000000,30.11,30.49,30.11,30.3056,36315,0
+KEY_I.US,D,20210910,000000,30.33,30.5399,30.2971,30.49,22409,0
+KEY_I.US,D,20210913,000000,30.54,30.54,30.27,30.43,23062,0
+KEY_I.US,D,20210914,000000,30.43,30.5,30.28,30.45,22161,0
+KEY_I.US,D,20210915,000000,30.45,30.69,30.2558,30.47,24446,0
+KEY_I.US,D,20210916,000000,30.65,30.87,30.4435,30.8,38717,0
+KEY_I.US,D,20210917,000000,30.73,30.78,30.607,30.63,26547,0
+KEY_I.US,D,20210920,000000,30.44,30.56,30.385,30.44,23420,0
+KEY_I.US,D,20210921,000000,30.49,30.6478,30.38,30.54,35301,0
+KEY_I.US,D,20210922,000000,30.63,30.85,30.59,30.79,31598,0
+KEY_I.US,D,20210923,000000,30.88,30.898,30.47,30.52,25950,0
+KEY_I.US,D,20210924,000000,30.51,30.73,30.42,30.5,44453,0
+KEY_I.US,D,20210927,000000,30.44,30.4753,30.15,30.37,44802,0
+KEY_I.US,D,20210928,000000,30.28,30.28,29.81,29.92,37109,0
+KEY_I.US,D,20210929,000000,30.14,30.34,29.98,30.34,25485,0
+KEY_I.US,D,20210930,000000,30.47,30.48,30.075,30.4,51067,0
+KEY_I.US,D,20211001,000000,30.39,30.39,30.08,30.08,25182,0
+KEY_I.US,D,20211004,000000,30.02,30.04,29.62,29.64,36685,0
+KEY_I.US,D,20211005,000000,29.79,29.8137,29.5,29.5,30869,0
+KEY_I.US,D,20211006,000000,29.5,29.66,29.3261,29.52,26374,0
+KEY_I.US,D,20211007,000000,29.53,29.6688,29.46,29.46,17258,0
+KEY_I.US,D,20211008,000000,29.6,29.6,29.3578,29.43,14300,0
+KEY_I.US,D,20211011,000000,29.56,29.67,29.4543,29.57,8672,0
+KEY_I.US,D,20211012,000000,29.65,29.85,29.65,29.74,16479,0
+KEY_I.US,D,20211013,000000,29.87,30.05,29.75,29.86,31612,0
+KEY_I.US,D,20211014,000000,30.05,30.38,30,30.28,36324,0
+KEY_I.US,D,20211015,000000,30.34,30.35,30.1408,30.18,18424,0
+KEY_I.US,D,20211018,000000,30.01,30.32,29.95,30.14,26816,0
+KEY_I.US,D,20211019,000000,30.15,30.34,30.05,30.2,36848,0
+KEY_I.US,D,20211020,000000,30.12,30.39,30.12,30.31,28902,0
+KEY_I.US,D,20211021,000000,30.29,30.4,30.212,30.31,18424,0
+KEY_I.US,D,20211022,000000,30.43,30.43,30.27,30.32,21383,0
+KEY_I.US,D,20211025,000000,30.26,30.46,30.21,30.4,29437,0
+KEY_I.US,D,20211026,000000,30.4,30.53,30.39,30.47,11725,0
+KEY_I.US,D,20211027,000000,30.52,30.62,30.37,30.49,28478,0
+KEY_I.US,D,20211028,000000,30.4,30.6899,30.4,30.58,17038,0
+KEY_I.US,D,20211029,000000,30.5,30.76,30.5,30.65,57381,0
+KEY_I.US,D,20211101,000000,30.54,30.91,30.45,30.76,29059,0
+KEY_I.US,D,20211102,000000,30.68,30.84,30.63,30.78,24343,0
+KEY_I.US,D,20211103,000000,30.71,30.89,30.71,30.81,19501,0
+KEY_I.US,D,20211104,000000,30.87,31.001,30.73,30.9,93918,0
+KEY_I.US,D,20211105,000000,31,31.1,30.8857,31.02,23881,0
+KEY_I.US,D,20211108,000000,31.06,31.0993,30.943,31.04,14238,0
+KEY_I.US,D,20211109,000000,31.04,31.04,30.86,30.94,15428,0
+KEY_I.US,D,20211110,000000,30.64,30.9,30.61,30.64,38359,0
+KEY_I.US,D,20211111,000000,30.6,30.71,30.41,30.43,29987,0
+KEY_I.US,D,20211112,000000,30.46,30.66,30.4384,30.44,24248,0
+KEY_I.US,D,20211115,000000,30.47,30.4978,30.3109,30.38,19459,0
+KEY_I.US,D,20211116,000000,30.41,30.57,30.31,30.38,17674,0
+KEY_I.US,D,20211117,000000,30.25,30.39,30.17,30.2,24453,0
+KEY_I.US,D,20211118,000000,30.31,30.44,30.2115,30.27,14381,0
+KEY_I.US,D,20211119,000000,30.4,30.4,30.23,30.3,33138,0
+KEY_I.US,D,20211122,000000,30.38,30.43,30.11,30.13,25885,0
+KEY_I.US,D,20211123,000000,30.02,30.2,29.9,30.08,32541,0
+KEY_I.US,D,20211124,000000,30.11,30.31,29.9,30.14,38513,0
+KEY_I.US,D,20211126,000000,29.94,30.02,29.75,29.94,24394,0
+KEY_I.US,D,20211129,000000,29.61,29.7967,29.6,29.72,21386,0
+KEY_I.US,D,20211130,000000,29.83,29.83,29.3,29.53,129441,0
+KEY_I.US,D,20211201,000000,29.54,29.77,29.4734,29.5,17576,0
+KEY_I.US,D,20211202,000000,29.44,29.6701,29.44,29.6,56323,0
+KEY_I.US,D,20211203,000000,29.55,29.605,29.36,29.52,16749,0
+KEY_I.US,D,20211206,000000,29.5,29.915,29.47,29.915,36690,0
+KEY_I.US,D,20211207,000000,29.94,30.09,29.8979,29.93,33936,0
+KEY_I.US,D,20211208,000000,29.955,29.9593,29.66,29.69,21270,0
+KEY_I.US,D,20211209,000000,29.62,29.9,29.62,29.6606,24821,0
+KEY_I.US,D,20211210,000000,29.59,29.73,29.48,29.58,95914,0
+KEY_I.US,D,20211213,000000,29.58,29.8,29.4801,29.72,41519,0
+KEY_I.US,D,20211214,000000,29.59,29.79,29.56,29.63,16418,0
+KEY_I.US,D,20211215,000000,29.75,29.83,29.58,29.72,20427,0
+KEY_I.US,D,20211216,000000,29.7,29.98,29.7,29.81,32415,0
+KEY_I.US,D,20211217,000000,29.81,29.9726,29.75,29.76,30481,0
+KEY_I.US,D,20211220,000000,29.68,29.8,29.68,29.685,59016,0
+KEY_I.US,D,20211221,000000,29.77,29.92,29.72,29.83,24033,0
+KEY_I.US,D,20211222,000000,29.75,30.13,29.75,29.99,28291,0
+KEY_I.US,D,20211223,000000,30.08,30.17,29.87,29.98,19207,0
+KEY_I.US,D,20211227,000000,30.01,30.2137,30.01,30.06,27918,0
+KEY_I.US,D,20211228,000000,30,30.24,30,30.21,25652,0
+KEY_I.US,D,20211229,000000,30.09,30.23,30.05,30.13,13117,0
+KEY_I.US,D,20211230,000000,30.02,30.35,30.02,30.31,14488,0
+KEY_I.US,D,20211231,000000,30.15,30.42,30.15,30.24,45596,0
+KEY_I.US,D,20220103,000000,30.18,30.23,30.09,30.225,30167,0
+KEY_I.US,D,20220104,000000,30.12,30.12,29.83,29.91,22803,0
+KEY_I.US,D,20220105,000000,29.8,30.23,29.65,29.79,32977,0
+KEY_I.US,D,20220106,000000,29.87,29.94,29.51,29.886,30426,0
+KEY_I.US,D,20220107,000000,29.82,30.05,29.68,29.9,15770,0
+KEY_I.US,D,20220110,000000,29.79,29.9,29.65,29.75,48243,0
+KEY_I.US,D,20220111,000000,29.76,29.92,29.7116,29.79,67198,0
+KEY_I.US,D,20220112,000000,29.83,29.98,29.79,29.82,23310,0
+KEY_I.US,D,20220113,000000,29.85,30,29.81,29.82,57704,0
+KEY_I.US,D,20220114,000000,29.69,29.928,29.69,29.85,18559,0
+KEY_I.US,D,20220118,000000,29.74,29.89,29.54,29.66,27466,0
+KEY_I.US,D,20220119,000000,29.6,29.9,29.58,29.75,35458,0
+KEY_I.US,D,20220120,000000,29.64,29.965,29.63,29.64,24079,0
+KEY_I.US,D,20220121,000000,29.59,29.9,29.55,29.76,39184,0
+KEY_I.US,D,20220124,000000,29.66,29.79,29.48,29.79,41126,0
+KEY_I.US,D,20220125,000000,29.67,29.855,29.5901,29.72,34823,0
+KEY_I.US,D,20220126,000000,29.74,29.868,29.28,29.28,29301,0
+KEY_I.US,D,20220127,000000,29.28,29.6075,28.64,28.64,54735,0
+KEY_I.US,D,20220128,000000,28.53,29.04,28.53,28.7,35125,0
+KEY_I.US,D,20220131,000000,28.7,29.01,28.64,28.75,68632,0
+KEY_I.US,D,20220201,000000,28.65,29.02,28.65,29.02,21393,0
+KEY_I.US,D,20220202,000000,29.02,29.075,28.54,28.72,42621,0
+KEY_I.US,D,20220203,000000,28.5,28.59,28.33,28.44,26353,0
+KEY_I.US,D,20220204,000000,28.27,28.349,27.85,27.85,32632,0
+KEY_I.US,D,20220207,000000,27.87,28.08,27.83,27.97,15393,0
+KEY_I.US,D,20220208,000000,28.07,28.11,27.42,27.63,45266,0
+KEY_I.US,D,20220209,000000,27.72,27.8014,27.33,27.39,73985,0
+KEY_I.US,D,20220210,000000,27.18,27.2,26.68,26.96,48033,0
+KEY_I.US,D,20220211,000000,26.86,26.9512,26.5,26.74,47386,0
+KEY_I.US,D,20220214,000000,26.59,26.7338,26.33,26.47,81688,0
+KEY_I.US,D,20220215,000000,26.59,26.6952,26.43,26.52,63630,0
+KEY_I.US,D,20220216,000000,26.5,26.85,26.4,26.81,77227,0
+KEY_I.US,D,20220217,000000,26.72,27.05,26.69,26.86,63276,0
+KEY_I.US,D,20220218,000000,26.73,27.2578,26.73,27.21,70786,0
+KEY_I.US,D,20220222,000000,27.23,27.25,26.8876,27.17,66135,0
+KEY_I.US,D,20220223,000000,27.11,27.26,26.88,27.08,61763,0
+KEY_I.US,D,20220224,000000,26.8,27.1601,26.8,27.12,68380,0
+KEY_I.US,D,20220225,000000,26.91,27.21,26.7703,27.11,20642,0
+KEY_I.US,D,20220228,000000,27.1,27.5452,27.1,27.26,53776,0
+KEY_I.US,D,20220301,000000,27.27,27.59,27.27,27.34,21667,0
+KEY_I.US,D,20220302,000000,27.4,27.49,27.32,27.37,26624,0
+KEY_I.US,D,20220303,000000,27.37,27.49,27.21,27.21,24461,0
+KEY_I.US,D,20220304,000000,27.23,27.28,26.84,26.88,48129,0
+KEY_I.US,D,20220307,000000,26.9,27,26.51,26.54,51685,0
+KEY_I.US,D,20220308,000000,26.45,26.77,26.2,26.73,58404,0
+KEY_I.US,D,20220309,000000,26.7,27.06,26.63,26.8,36685,0
+KEY_I.US,D,20220310,000000,26.8,26.8471,26.5,26.83,33903,0
+KEY_I.US,D,20220311,000000,26.8,26.9697,26.62,26.82,41742,0
+KEY_I.US,D,20220314,000000,26.74,26.77,26.36,26.42,44711,0
+KEY_I.US,D,20220315,000000,26.65,26.65,26.3504,26.38,46151,0
+KEY_I.US,D,20220316,000000,26.45,26.74,26.35,26.68,47384,0
+KEY_I.US,D,20220317,000000,26.6,27.38,26.6,27.32,51010,0
+KEY_I.US,D,20220318,000000,27.3,27.63,27.22,27.47,62372,0
+KEY_I.US,D,20220321,000000,27.38,27.62,27.06,27.08,30069,0
+KEY_I.US,D,20220322,000000,27.06,27.48,26.9406,27.19,63037,0
+KEY_I.US,D,20220323,000000,27.27,27.45,27.13,27.31,38294,0
+KEY_I.US,D,20220324,000000,27.33,27.61,27.1942,27.49,42873,0
+KEY_I.US,D,20220325,000000,27.39,27.47,27.12,27.12,46381,0
+KEY_I.US,D,20220328,000000,27.19,27.5,27.15,27.3,35863,0
+KEY_I.US,D,20220329,000000,27.33,27.49,27.21,27.49,26117,0
+KEY_I.US,D,20220330,000000,27.44,27.7362,27.42,27.51,24719,0
+KEY_I.US,D,20220331,000000,27.57,27.94,27.5001,27.71,41043,0
+KEY_I.US,D,20220401,000000,27.61,27.8644,27.5101,27.75,14397,0
+KEY_I.US,D,20220404,000000,27.63,27.97,27.62,27.81,42061,0
+KEY_I.US,D,20220405,000000,27.81,27.81,27.33,27.4,46596,0
+KEY_I.US,D,20220406,000000,27.2,27.44,27.0388,27.37,53937,0
+KEY_I.US,D,20220407,000000,27.37,27.53,27.37,27.45,52383,0
+KEY_I.US,D,20220408,000000,27.35,27.47,27.24,27.31,60304,0
+KEY_I.US,D,20220411,000000,27.1,27.3,26.98,27.1,28984,0
+KEY_I.US,D,20220412,000000,27.21,27.2444,26.89,26.9164,36323,0
+KEY_I.US,D,20220413,000000,26.91,27.1896,26.81,27.02,36288,0
+KEY_I.US,D,20220414,000000,26.98,27,26.84,26.94,23083,0
+KEY_I.US,D,20220418,000000,26.86,27.0667,26.84,26.97,22549,0
+KEY_I.US,D,20220419,000000,26.93,27.1,26.77,27,46007,0
+KEY_I.US,D,20220420,000000,26.95,27.0733,26.9215,26.93,26425,0
+KEY_I.US,D,20220421,000000,26.91,27.16,26.65,26.69,37397,0
+KEY_I.US,D,20220422,000000,26.77,26.99,26.69,26.83,30168,0
+KEY_I.US,D,20220425,000000,26.75,27.0052,26.7,26.98,26951,0
+KEY_I.US,D,20220426,000000,26.89,27.09,26.75,26.75,15640,0
+KEY_I.US,D,20220427,000000,26.91,26.91,26.36,26.3649,64573,0
+KEY_I.US,D,20220428,000000,26.48,26.63,26.11,26.6,47191,0
+KEY_I.US,D,20220429,000000,26.45,26.89,26.31,26.71,78456,0
+KEY_I.US,D,20220502,000000,26.59,26.59,25.6843,25.88,40688,0
+KEY_I.US,D,20220503,000000,25.9,26.1892,25.45,25.8,54787,0
+KEY_I.US,D,20220504,000000,25.62,26.41,25.46,26.15,59177,0
+KEY_I.US,D,20220505,000000,26.062,26.17,25.55,25.805,19181,0
+KEY_I.US,D,20220506,000000,25.76,26.19,25.65,25.76,36930,0
+KEY_I.US,D,20220509,000000,25.43,25.64,25.28,25.6007,46803,0
+KEY_I.US,D,20220510,000000,25.61,25.76,25.2291,25.29,37714,0
+KEY_I.US,D,20220511,000000,25.25,25.95,25.25,25.29,30584,0
+KEY_I.US,D,20220512,000000,25.25,25.48,25.0733,25.27,34502,0
+KEY_I.US,D,20220513,000000,25.28,25.37,25.16,25.2,39093,0
+KEY_I.US,D,20220516,000000,25.22,25.339,25.12,25.17,48198,0
+KEY_I.US,D,20220517,000000,25.27,25.64,25.08,25.1,74803,0
+KEY_I.US,D,20220518,000000,25.1,25.19,24.69,24.78,96870,0
+KEY_I.US,D,20220519,000000,24.8,25.22,24.8,24.92,75739,0
+KEY_I.US,D,20220520,000000,25,25.3,24.74,24.92,105358,0
+KEY_I.US,D,20220523,000000,24.87,25.11,24.52,24.69,108772,0
+KEY_I.US,D,20220524,000000,24.7,25.125,24.6,25.1,46810,0
+KEY_I.US,D,20220525,000000,25.05,25.72,25.05,25.72,41293,0
+KEY_I.US,D,20220526,000000,25.62,26.12,25.62,25.86,52570,0
+KEY_I.US,D,20220527,000000,25.6,26.5728,25.6,26.43,36345,0
+KEY_I.US,D,20220531,000000,26.29,26.29,25.6801,26.1,135503,0
+KEY_I.US,D,20220601,000000,26.24,26.24,25.8701,26.04,11779,0
+KEY_I.US,D,20220602,000000,25.93,26.07,25.68,26.05,39636,0
+KEY_I.US,D,20220603,000000,25.83,26.04,25.589,26,21476,0
+KEY_I.US,D,20220606,000000,26,26,25.61,25.72,40324,0
+KEY_I.US,D,20220607,000000,25.63,25.93,25.63,25.83,37414,0
+KEY_I.US,D,20220608,000000,25.75,26,25.6,25.62,50414,0
+KEY_I.US,D,20220609,000000,25.6,25.6549,25.21,25.27,58406,0
+KEY_I.US,D,20220610,000000,25.06,25.08,24.79,24.84,87804,0
+KEY_I.US,D,20220613,000000,24.61,24.6499,24.02,24.34,78045,0
+KEY_I.US,D,20220614,000000,24.35,24.45,23.9,24.23,74954,0
+KEY_I.US,D,20220615,000000,24.38,25.14,24.17,24.57,58845,0
+KEY_I.US,D,20220616,000000,24.24,24.7264,23.94,24.01,70645,0
+KEY_I.US,D,20220617,000000,24.03,24.38,24,24.21,47210,0
+KEY_I.US,D,20220621,000000,24.3756,24.6723,24.25,24.55,36964,0
+KEY_I.US,D,20220622,000000,24.45,24.95,24.45,24.91,63920,0
+KEY_I.US,D,20220623,000000,24.86,25.33,24.86,25.33,45045,0
+KEY_I.US,D,20220624,000000,25.32,25.57,25.29,25.57,57200,0
+KEY_I.US,D,20220627,000000,25.55,25.7899,25.4071,25.69,37052,0
+KEY_I.US,D,20220628,000000,25.69,25.8567,25.48,25.54,51940,0
+KEY_I.US,D,20220629,000000,25.48,25.58,25.301,25.44,23125,0
+KEY_I.US,D,20220630,000000,25.3,25.5,25.17,25.17,58360,0
+KEY_I.US,D,20220701,000000,25.23,25.6,25.19,25.54,14451,0
+KEY_I.US,D,20220705,000000,25.36,25.6,25.36,25.37,37184,0
+KEY_I.US,D,20220706,000000,25.37,25.5108,25.25,25.25,19569,0
+KEY_I.US,D,20220707,000000,25.25,25.4902,25.16,25.38,42546,0
+KEY_I.US,D,20220708,000000,25.27,25.56,25.27,25.56,18021,0
+KEY_I.US,D,20220711,000000,25.4,25.62,25.4,25.5898,17367,0
+KEY_I.US,D,20220712,000000,25.5,25.83,25.495,25.5,9793,0
+KEY_I.US,D,20220713,000000,25.25,25.58,25.132,25.4,19163,0
+KEY_I.US,D,20220714,000000,25.17,25.44,24.99,25.42,31521,0
+KEY_I.US,D,20220715,000000,25.34,25.6,25.25,25.43,28793,0
+KEY_I.US,D,20220718,000000,25.62,25.8,25.43,25.6,15739,0
+KEY_I.US,D,20220719,000000,25.76,25.8,25.4836,25.59,23795,0
+KEY_I.US,D,20220720,000000,25.61,25.803,25.61,25.803,15950,0
+KEY_I.US,D,20220721,000000,25.88,26.14,25.76,26.0749,21130,0
+KEY_I.US,D,20220722,000000,26.22,26.43,26.01,26.39,14854,0
+KEY_I.US,D,20220725,000000,26.44,26.48,26.1521,26.42,21283,0
+KEY_I.US,D,20220726,000000,26.45,26.49,26.2431,26.35,24424,0
+KEY_I.US,D,20220727,000000,26.31,26.5,26.31,26.5,16298,0
+KEY_I.US,D,20220728,000000,26.4,26.7,26.1701,26.7,27136,0
+KEY_I.US,D,20220729,000000,26.7,27.11,26.51,26.66,101227,0
+KEY_I.US,D,20220801,000000,26.66,27.0897,26.66,27,27077,0
+KEY_I.US,D,20220802,000000,27.06,27.87,26.6124,27.61,58877,0
+KEY_I.US,D,20220803,000000,27.75,28.12,27.52,28.08,36610,0
+KEY_I.US,D,20220804,000000,28.05,28.05,27.81,28.05,30202,0
+KEY_I.US,D,20220805,000000,27.79,27.9031,27.51,27.693,16662,0
+KEY_I.US,D,20220808,000000,27.85,27.8885,27.4301,27.675,16262,0
+KEY_I.US,D,20220809,000000,27.51,27.51,27.3,27.35,15190,0
+KEY_I.US,D,20220810,000000,27.6,27.7399,27.3,27.68,12741,0
+KEY_I.US,D,20220811,000000,27.77,27.77,27.36,27.55,18044,0
+KEY_I.US,D,20220812,000000,27.69,27.73,27.5001,27.73,15889,0
+KEY_I.US,D,20220815,000000,27.7,27.83,27.525,27.68,139735,0
+KEY_I.US,D,20220816,000000,27.62,27.7021,27.45,27.53,22186,0
+KEY_I.US,D,20220817,000000,27.07,27.18,26.36,26.37,62197,0
+KEY_I.US,D,20220818,000000,26.37,26.69,26.26,26.28,26815,0
+KEY_I.US,D,20220819,000000,26.16,26.16,25.91,26.11,19308,0
+KEY_I.US,D,20220822,000000,26.06,26.06,25.82,25.91,26676,0
+KEY_I.US,D,20220823,000000,25.99,26.16,24.76,25.4,74947,0
+KEY_I.US,D,20220824,000000,25.35,25.8899,25.19,25.71,32899,0
+KEY_I.US,D,20220825,000000,25.82,26.14,25.75,26,14254,0
+KEY_I.US,D,20220826,000000,26.11,26.11,25.56,25.57,10431,0
+KEY_I.US,D,20220829,000000,25.44,25.71,25.44,25.68,69340,0
+KEY_I.US,D,20220830,000000,25.36,25.49,25.1513,25.3,26545,0
+KEY_I.US,D,20220831,000000,25.3,25.47,25.1784,25.47,101313,0
+KEY_I.US,D,20220901,000000,25.35,25.36,25.04,25.2827,36949,0
+KEY_I.US,D,20220902,000000,25.46,25.5399,25.1443,25.3,13055,0
+KEY_I.US,D,20220906,000000,25.4,25.4,25.04,25.06,19201,0
+KEY_I.US,D,20220907,000000,25.02,25.23,25.01,25.16,26675,0
+KEY_I.US,D,20220908,000000,25.2,25.24,25.1,25.22,37624,0
+KEY_I.US,D,20220909,000000,25.2,25.5114,25.1817,25.431,23106,0
+KEY_I.US,D,20220912,000000,25.49,25.75,25.33,25.5,20427,0
+KEY_I.US,D,20220913,000000,25.29,25.48,25.07,25.46,27349,0
+KEY_I.US,D,20220914,000000,25.5,25.6,25.365,25.49,23264,0
+KEY_I.US,D,20220915,000000,25.49,25.51,25.25,25.5,34884,0
+KEY_I.US,D,20220916,000000,25.31,25.46,25.17,25.29,23858,0
+KEY_I.US,D,20220919,000000,25.37,25.37,25.01,25.01,39311,0
+KEY_I.US,D,20220920,000000,25,25.2,24.65,24.65,43648,0
+KEY_I.US,D,20220921,000000,24.89,24.96,24.595,24.74,18850,0
+KEY_I.US,D,20220922,000000,24.75,24.75,24.36,24.43,43664,0
+KEY_I.US,D,20220923,000000,24.32,24.39,24,24.24,42618,0
+KEY_I.US,D,20220926,000000,24.06,24.29,24.06,24.06,18118,0
+KEY_I.US,D,20220927,000000,24.11,24.32,23.8618,24.32,34756,0
+KEY_I.US,D,20220928,000000,24.21,24.78,24.21,24.78,32717,0
+KEY_I.US,D,20220929,000000,24.55,24.85,24.4,24.85,52138,0
+KEY_I.US,D,20220930,000000,24.73,25.21,24.73,25.06,203274,0
+KEY_I.US,D,20221003,000000,25.28,25.46,25.08,25.3,27900,0
+KEY_I.US,D,20221004,000000,25.35,25.56,25.25,25.34,35175,0
+KEY_I.US,D,20221005,000000,25.22,25.27,25.0501,25.07,15811,0
+KEY_I.US,D,20221006,000000,25.06,25.2774,24.82,24.855,25772,0
+KEY_I.US,D,20221007,000000,24.75,24.8756,24.5401,24.59,16826,0
+KEY_I.US,D,20221010,000000,24.59,24.61,24.2,24.23,42151,0
+KEY_I.US,D,20221011,000000,24.23,24.31,23.91,24.05,26578,0
+KEY_I.US,D,20221012,000000,23.98,24,23.76,23.92,36945,0
+KEY_I.US,D,20221013,000000,23.45,24.15,23.2,23.85,43722,0
+KEY_I.US,D,20221014,000000,24.13,24.21,23.8833,23.94,17265,0
+KEY_I.US,D,20221017,000000,24.1,24.4899,23.9548,24.16,26814,0
+KEY_I.US,D,20221018,000000,24.36,24.38,23.99,24.02,26941,0
+KEY_I.US,D,20221019,000000,24,24.085,23.57,23.59,26472,0
+KEY_I.US,D,20221020,000000,23.65,23.85,23.19,23.21,45117,0
+KEY_I.US,D,20221021,000000,23.26,23.42,22.9,23.27,29394,0
+KEY_I.US,D,20221024,000000,23.14,23.37,23.06,23.23,37418,0
+KEY_I.US,D,20221025,000000,23.3,23.53,23.16,23.53,37805,0
+KEY_I.US,D,20221026,000000,23.51,23.75,23.21,23.33,41839,0
+KEY_I.US,D,20221027,000000,23.37,23.6415,23.16,23.45,52010,0
+KEY_I.US,D,20221028,000000,23.5,23.6,23.35,23.44,43761,0
+KEY_I.US,D,20221031,000000,23.5,23.5,23.1,23.34,100909,0
+KEY_I.US,D,20221101,000000,23.55,23.5599,23.12,23.3,42083,0
+KEY_I.US,D,20221102,000000,23.32,23.51,23.07,23.12,47558,0
+KEY_I.US,D,20221103,000000,23.05,23.3,22.75,23.01,50824,0
+KEY_I.US,D,20221104,000000,23.26,23.34,22.74,22.89,72923,0
+KEY_I.US,D,20221107,000000,22.98,23.19,22.8,22.96,59199,0
+KEY_I.US,D,20221108,000000,23.13,23.42,23.0612,23.23,39389,0
+KEY_I.US,D,20221109,000000,23.44,23.6,23.24,23.33,78716,0
+KEY_I.US,D,20221110,000000,23.65,24.4,23.5419,24.4,54836,0
+KEY_I.US,D,20221111,000000,24.45,24.76,24.08,24.12,33163,0
+KEY_I.US,D,20221114,000000,24.23,24.651,23.49,23.57,98381,0
+KEY_I.US,D,20221115,000000,23.79,24.3492,23.79,24.1,54429,0
+KEY_I.US,D,20221116,000000,24.16,24.41,24.15,24.34,30877,0
+KEY_I.US,D,20221117,000000,24.23,24.35,24.04,24.2879,44846,0
+KEY_I.US,D,20221118,000000,24.4,24.42,24.21,24.31,34227,0
+KEY_I.US,D,20221121,000000,24.29,24.4614,24.25,24.25,36030,0
+KEY_I.US,D,20221122,000000,24.43,24.7,24.24,24.55,61513,0
+KEY_I.US,D,20221123,000000,24.67,25.08,24.56,25.08,45459,0
+KEY_I.US,D,20221125,000000,25,25.14,25,25.14,22193,0
+KEY_I.US,D,20221128,000000,25.19,25.37,25.0601,25.2,35102,0
+KEY_I.US,D,20221129,000000,24.9,24.98,24.11,24.175,62521,0
+KEY_I.US,D,20221130,000000,24.27,24.83,24.15,24.83,85417,0
+KEY_I.US,D,20221201,000000,24.98,25.19,24.806,25.08,44859,0
+KEY_I.US,D,20221202,000000,24.88,25.18,24.4432,24.9,63313,0
+KEY_I.US,D,20221205,000000,24.82,25.1,24.72,24.83,74473,0
+KEY_I.US,D,20221206,000000,24.99,25.13,24.2917,24.33,64674,0
+KEY_I.US,D,20221207,000000,24.33,24.6166,24.3,24.35,53395,0
+KEY_I.US,D,20221208,000000,24.35,24.56,24.0724,24.1203,66238,0
+KEY_I.US,D,20221209,000000,24.09,24.25,23.8,23.96,51355,0
+KEY_I.US,D,20221212,000000,24.06,24.15,23.82,23.9,56099,0
+KEY_I.US,D,20221213,000000,24.32,24.535,23.9,23.965,65256,0
+KEY_I.US,D,20221214,000000,24.05,24.22,23.86,24.1,89997,0
+KEY_I.US,D,20221215,000000,23.95,24.11,23.74,23.85,124555,0
+KEY_I.US,D,20221216,000000,23.72,24.43,23.72,24.41,77795,0
+KEY_I.US,D,20221219,000000,24.33,24.56,24.29,24.5,61041,0
+KEY_I.US,D,20221220,000000,24.41,24.59,24.31,24.345,69756,0
+KEY_I.US,D,20221221,000000,24.45,24.6,24.3,24.35,48041,0
+KEY_I.US,D,20221222,000000,24.27,24.32,23.98,23.98,45549,0
+KEY_I.US,D,20221223,000000,24.05,24.15,23.8,23.86,47979,0
+KEY_I.US,D,20221227,000000,23.92,24.09,23.15,23.665,86194,0
+KEY_I.US,D,20221228,000000,23.51,23.8,23.2,23.26,71815,0
+KEY_I.US,D,20221229,000000,23.26,23.44,23.02,23.09,102357,0
+KEY_I.US,D,20221230,000000,23.02,23.44,23.02,23.18,148725,0
+KEY_I.US,D,20230103,000000,23.42,23.95,23.285,23.95,78004,0
+KEY_I.US,D,20230104,000000,24.05,24.6,23.78,24.56,48912,0
+KEY_I.US,D,20230105,000000,24.44,24.85,24.271,24.7486,37443,0
+KEY_I.US,D,20230106,000000,24.89,24.98,24.6736,24.91,57554,0
+KEY_I.US,D,20230109,000000,24.88,25.46,24.73,25.05,69482,0
+KEY_I.US,D,20230110,000000,25.05,25.24,24.98,25.17,18366,0
+KEY_I.US,D,20230111,000000,25.31,25.34,25.12,25.12,18537,0
+KEY_I.US,D,20230112,000000,25.26,25.49,25.15,25.31,31798,0
+KEY_I.US,D,20230113,000000,25.22,25.4799,25.13,25.45,16028,0
+KEY_I.US,D,20230117,000000,25.38,25.68,25.38,25.62,49593,0
+KEY_I.US,D,20230118,000000,25.73,25.9,25.38,25.38,22303,0
+KEY_I.US,D,20230119,000000,25.43,25.77,25.29,25.51,35332,0
+KEY_I.US,D,20230120,000000,25.59,25.59,25.29,25.4,37294,0
+KEY_I.US,D,20230123,000000,25.34,25.83,25.34,25.76,63783,0
+KEY_I.US,D,20230124,000000,25.74,26,25.74,25.85,30764,0
+KEY_I.US,D,20230125,000000,25.71,25.88,25.65,25.66,29155,0
+KEY_I.US,D,20230126,000000,25.66,25.94,25.66,25.84,31417,0
+KEY_I.US,D,20230127,000000,25.73,25.9612,25.63,25.63,32222,0
+KEY_I.US,D,20230130,000000,25.51,25.9705,25.51,25.95,59974,0
+KEY_I.US,D,20230131,000000,25.85,26.09,25.79,26.03,61901,0
+KEY_I.US,D,20230201,000000,25.88,26.2183,25.8,26.07,30902,0
+KEY_I.US,D,20230202,000000,26.07,26.44,26.01,26.26,27764,0
+KEY_I.US,D,20230203,000000,25.9,26.39,25.9,26.0554,24649,0
+KEY_I.US,D,20230206,000000,25.85,25.9659,25.4,25.57,46245,0
+KEY_I.US,D,20230207,000000,25.6,25.73,25.3,25.37,27439,0
+KEY_I.US,D,20230208,000000,25.46,25.73,25.3966,25.72,28472,0
+KEY_I.US,D,20230209,000000,25.86,25.8665,25.53,25.6199,11595,0
+KEY_I.US,D,20230210,000000,25.6,25.6,25.375,25.52,11494,0
+KEY_I.US,D,20230213,000000,25.62,25.76,25.47,25.76,15531,0
+KEY_I.US,D,20230214,000000,25.6,25.88,25.6,25.8212,22146,0
+KEY_I.US,D,20230215,000000,25.83,25.885,25.67,25.79,19210,0
+KEY_I.US,D,20230216,000000,25.68,25.83,25.53,25.56,18637,0
+KEY_I.US,D,20230217,000000,25.5,25.65,25.5,25.52,19070,0
+KEY_I.US,D,20230221,000000,25.48,25.48,24.87,24.94,47240,0
+KEY_I.US,D,20230222,000000,24.97,25.24,24.83,25.16,45253,0
+KEY_I.US,D,20230223,000000,25.26,25.5521,25.19,25.42,20928,0
+KEY_I.US,D,20230224,000000,25.32,25.62,25.1606,25.57,35535,0
+KEY_I.US,D,20230227,000000,25.31,25.3399,25.02,25.22,22190,0
+KEY_I.US,D,20230228,000000,25.21,25.27,24.9501,25.1,53960,0
+KEY_I.US,D,20230301,000000,25.22,25.22,24.95,25.17,42508,0
+KEY_I.US,D,20230302,000000,24.99,25.2,24.7901,25.15,36182,0
+KEY_I.US,D,20230303,000000,25.29,25.4,25.0507,25.39,22263,0
+KEY_I.US,D,20230306,000000,25.45,25.64,25.22,25.25,58740,0
+KEY_I.US,D,20230307,000000,25.26,25.35,25.14,25.14,18531,0
+KEY_I.US,D,20230308,000000,25.14,25.3717,25.06,25.19,21271,0
+KEY_I.US,D,20230309,000000,25.14,25.22,24.6355,24.75,29219,0
+KEY_I.US,D,20230310,000000,24.63,24.8914,23.0701,23.13,81825,0
+KEY_I.US,D,20230313,000000,18,19.35,16.2786,18.75,254317,0
+KEY_I.US,D,20230314,000000,20.18,22.06,20.18,21.08,186048,0
+KEY_I.US,D,20230315,000000,20.75,20.75,19.66,20.25,110884,0
+KEY_I.US,D,20230316,000000,20.05,20.8263,19.45,20.33,469279,0
+KEY_I.US,D,20230317,000000,20.15,20.3826,19.08,19.71,261454,0
+KEY_I.US,D,20230320,000000,19.89,20.38,19.39,20.19,140381,0
+KEY_I.US,D,20230321,000000,20.47,21.3449,20.47,21.02,90847,0
+KEY_I.US,D,20230322,000000,20.95,21.25,20.7826,20.87,76979,0
+KEY_I.US,D,20230323,000000,20.85,20.96,19.82,19.97,79764,0
+KEY_I.US,D,20230324,000000,19.87,20.47,19.5,20.46,228647,0
+KEY_I.US,D,20230327,000000,21.04,21.74,20.7469,21.46,81553,0
+KEY_I.US,D,20230328,000000,21.48,21.71,20.9505,21.54,67821,0
+KEY_I.US,D,20230329,000000,21.92,23.49,21.92,22.78,92969,0
+KEY_I.US,D,20230330,000000,23.03,23.5,22.81,22.94,118334,0
+KEY_I.US,D,20230331,000000,23.19,23.41,22.74,23.41,230786,0
+KEY_I.US,D,20230403,000000,23.46,23.62,23.15,23.57,39154,0
+KEY_I.US,D,20230404,000000,23.7,23.73,22.76,22.99,126204,0
+KEY_I.US,D,20230405,000000,22.8,22.8,21.78,21.85,134760,0
+KEY_I.US,D,20230406,000000,21.95,22.064,21.499,21.86,78693,0
+KEY_I.US,D,20230410,000000,21.44,21.94,21.44,21.83,34306,0
+KEY_I.US,D,20230411,000000,21.6,22.16,21.6,22.02,26284,0
+KEY_I.US,D,20230412,000000,22.24,22.63,22.07,22.39,32561,0
+KEY_I.US,D,20230413,000000,22.62,23.22,22.46,23.15,39850,0
+KEY_I.US,D,20230414,000000,22.98,23.44,22.94,23.32,35402,0
+KEY_I.US,D,20230417,000000,23.15,24.13,22.96,23.83,114822,0
+KEY_I.US,D,20230418,000000,23.81,23.86,23.31,23.31,25829,0
+KEY_I.US,D,20230419,000000,23.42,23.65,22.93,23.5,57433,0
+KEY_I.US,D,20230420,000000,23.18,23.58,23.0871,23.49,81524,0
+KEY_I.US,D,20230421,000000,23.37,23.72,23.2501,23.34,39573,0
+KEY_I.US,D,20230424,000000,23.54,23.6499,22,22,166154,0
+KEY_I.US,D,20230425,000000,22.35,22.6119,21.55,21.62,305851,0
+KEY_I.US,D,20230426,000000,21.53,22.1784,21.53,21.855,55790,0
+KEY_I.US,D,20230427,000000,21.74,22.47,21.74,22.445,40835,0
+KEY_I.US,D,20230428,000000,22.48,22.56,22.2234,22.49,99435,0
+KEY_I.US,D,20230501,000000,22.3,22.4618,21.44,21.6,80072,0
+KEY_I.US,D,20230502,000000,21.21,21.44,18.84,19.76,304969,0
+KEY_I.US,D,20230503,000000,19.46,20.28,18.38,18.83,132140,0
+KEY_I.US,D,20230504,000000,17.66,17.7,15.63,16.4,259250,0
+KEY_I.US,D,20230505,000000,17.1,18.72,17.1,17.67,133085,0
+KEY_I.US,D,20230508,000000,18.07,18.57,17.54,17.77,60555,0
+KEY_I.US,D,20230509,000000,17.85,17.85,17.3,17.65,407814,0
+KEY_I.US,D,20230510,000000,17.99,18.25,17.34,18.1,68598,0
+KEY_I.US,D,20230511,000000,17.62,18.2,17.54,17.8,74949,0
+KEY_I.US,D,20230512,000000,18,18.23,17.7101,18.23,36111,0
+KEY_I.US,D,20230515,000000,18.25,18.9177,17.99,18.15,57568,0
+KEY_I.US,D,20230516,000000,18.15,18.58,17.25,17.44,71886,0
+KEY_I.US,D,20230517,000000,17.76,19.26,17.76,19.25,153453,0
+KEY_I.US,D,20230518,000000,18.94,19.78,18.5896,19.23,73935,0
+KEY_I.US,D,20230519,000000,19.23,19.81,18.67,19.55,54956,0
+KEY_I.US,D,20230522,000000,19.55,20.12,19.34,19.88,56467,0
+KEY_I.US,D,20230523,000000,19.6,20.0091,19.6,19.83,29386,0
+KEY_I.US,D,20230524,000000,19.54,20,19.48,19.91,46776,0
+KEY_I.US,D,20230525,000000,19.73,20.48,19.73,20.48,48365,0
+KEY_I.US,D,20230526,000000,20.3,20.64,20.15,20.64,30761,0
+KEY_I.US,D,20230530,000000,20.25,20.87,20.25,20.57,48365,0
+KEY_I.US,D,20230531,000000,20.5,20.602,19.9001,20.22,159640,0
+KEY_I.US,D,20230601,000000,20.27,21.3303,20.27,21.14,40439,0
+KEY_I.US,D,20230602,000000,20.96,23.04,20.96,22.51,85939,0
+KEY_I.US,D,20230605,000000,22.96,22.96,21.6,22.06,29220,0
+KEY_I.US,D,20230606,000000,21.84,22.35,21.4501,21.84,32100,0
+KEY_I.US,D,20230607,000000,22.15,22.2354,21.5704,21.59,42487,0
+KEY_I.US,D,20230608,000000,21.44,21.98,21,21.815,108789,0
+KEY_I.US,D,20230609,000000,21.76,21.93,21.4,21.49,27080,0
+KEY_I.US,D,20230612,000000,21.78,21.78,20.62,21.22,82040,0
+KEY_I.US,D,20230613,000000,21.35,21.49,20.75,20.92,95947,0
+KEY_I.US,D,20230614,000000,21.19,21.2,20.625,21.07,82813,0
+KEY_I.US,D,20230615,000000,21.32,21.4435,20.91,21.34,115407,0
+KEY_I.US,D,20230616,000000,21.33,21.33,20.97,21.12,48245,0
+KEY_I.US,D,20230620,000000,20.85,21.07,20.84,20.98,28771,0
+KEY_I.US,D,20230621,000000,21,21.16,20.67,20.79,79907,0
+KEY_I.US,D,20230622,000000,20.75,20.75,20.25,20.25,78140,0
+KEY_I.US,D,20230623,000000,20.24,20.5867,20.19,20.26,47552,0
+KEY_I.US,D,20230626,000000,20.46,20.95,20.4284,20.77,33771,0
+KEY_I.US,D,20230627,000000,20.9,20.9,20.73,20.73,40031,0
+KEY_I.US,D,20230628,000000,20.88,20.94,20.6,20.82,79514,0
+KEY_I.US,D,20230629,000000,20.62,20.8,19.9,20.06,56176,0
+KEY_I.US,D,20230630,000000,20.25,20.4,19.77,20.01,107131,0
+KEY_I.US,D,20230703,000000,20.28,20.28,20.1,20.14,22247,0
+KEY_I.US,D,20230705,000000,20.07,20.31,19.72,19.77,40153,0
+KEY_I.US,D,20230706,000000,19.62,19.73,19.34,19.5,60347,0
+KEY_I.US,D,20230707,000000,19.59,20.1745,19.59,19.83,33744,0
+KEY_I.US,D,20230710,000000,19.85,20.155,19.85,20,33379,0
+KEY_I.US,D,20230711,000000,20,20.62,20,20.62,31413,0
+KEY_I.US,D,20230712,000000,20.73,20.96,20.56,20.96,51649,0
+KEY_I.US,D,20230713,000000,20.8337,21.12,20.8337,21.07,44316,0
+KEY_I.US,D,20230714,000000,21.07,21.32,20.67,21.3,101352,0
+KEY_I.US,D,20230717,000000,21.33,21.65,21.202,21.38,24946,0
+KEY_I.US,D,20230718,000000,21.3,21.59,20.81,21.12,70855,0
+KEY_I.US,D,20230719,000000,20.95,21.35,20.94,21.18,46353,0
+KEY_I.US,D,20230720,000000,20.97,21.7,20.9433,21.69,49167,0
+KEY_I.US,D,20230721,000000,21.7,21.84,21.42,21.47,44440,0
+KEY_I.US,D,20230724,000000,21.79,21.82,21.49,21.77,18158,0
+KEY_I.US,D,20230725,000000,21.83,21.89,21.49,21.89,30901,0
+KEY_I.US,D,20230726,000000,21.8,22.72,21.8,22.32,59976,0
+KEY_I.US,D,20230727,000000,22.45,22.66,22.2868,22.62,47226,0
+KEY_I.US,D,20230728,000000,22.54,22.575,22.05,22.12,27286,0
+KEY_I.US,D,20230731,000000,23.19,23.19,22.35,22.53,58081,0
+KEY_I.US,D,20230801,000000,22.47,22.7957,22.31,22.4,26484,0
+KEY_I.US,D,20230802,000000,22.25,22.4699,22.1339,22.27,13049,0
+KEY_I.US,D,20230803,000000,22.33,22.365,21.91,21.915,18879,0
+KEY_I.US,D,20230804,000000,21.82,22.6017,21.82,22.07,15160,0
+KEY_I.US,D,20230807,000000,22.1,22.515,21.7,21.8,45325,0
+KEY_I.US,D,20230808,000000,21.59,21.79,21.4597,21.56,49505,0
+KEY_I.US,D,20230809,000000,21.74,21.8,21.26,21.54,22052,0
+KEY_I.US,D,20230810,000000,21.36,21.68,21.25,21.3,28768,0
+KEY_I.US,D,20230811,000000,21,21.5088,21,21.33,17229,0
+KEY_I.US,D,20230814,000000,21.43,21.67,21.26,21.57,24828,0
+KEY_I.US,D,20230815,000000,21.27,21.65,21.245,21.42,48273,0
+KEY_I.US,D,20230816,000000,21.64,21.64,21.0001,21.13,30064,0
+KEY_I.US,D,20230817,000000,20.95,21.07,20.65,20.85,58173,0
+KEY_I.US,D,20230818,000000,21.25,21.25,20.78,20.85,15964,0
+KEY_I.US,D,20230821,000000,21.01,21.12,20.6941,20.95,43589,0
+KEY_I.US,D,20230822,000000,20.88,20.9291,20.6,20.7,52551,0
+KEY_I.US,D,20230823,000000,20.9,21.05,20.58,21.04,103028,0
+KEY_I.US,D,20230824,000000,20.84,21.14,20.64,20.96,40290,0
+KEY_I.US,D,20230825,000000,21.18,21.31,20.99,21.0564,22592,0
+KEY_I.US,D,20230828,000000,21.44,21.44,20.925,21.0205,18228,0
+KEY_I.US,D,20230829,000000,21.27,21.54,20.965,21.38,37422,0
+KEY_I.US,D,20230830,000000,20.94,21.22,20.61,20.7,39638,0
+KEY_I.US,D,20230831,000000,20.85,21.42,20.65,21.34,75888,0
+KEY_I.US,D,20230901,000000,21.55,21.55,20.9925,21.32,28743,0
+KEY_I.US,D,20230905,000000,21.29,21.3556,21.05,21.06,32255,0
+KEY_I.US,D,20230906,000000,20.9,21.25,20.89,21.25,25288,0
+KEY_I.US,D,20230907,000000,21.4,21.4,20.89,21.05,32783,0
+KEY_I.US,D,20230908,000000,20.96,21.1999,20.96,21.14,17357,0
+KEY_I.US,D,20230911,000000,21.07,21.29,21.06,21.17,25510,0
+KEY_I.US,D,20230912,000000,21.38,21.41,21.0601,21.11,25919,0
+KEY_I.US,D,20230913,000000,21.25,21.2799,20.89,21.23,50929,0
+KEY_I.US,D,20230914,000000,21.14,21.47,21.11,21.45,55467,0
+KEY_I.US,D,20230915,000000,21.55,21.73,21.4,21.7,107886,0
+KEY_I.US,D,20230918,000000,21.48,21.81,21.35,21.74,38469,0
+KEY_I.US,D,20230919,000000,21.58,22.35,21.5578,22.08,34336,0
+KEY_I.US,D,20230920,000000,22.11,22.74,22.03,22.39,54887,0
+KEY_I.US,D,20230921,000000,22.16,22.3,21.96,21.97,29763,0
+KEY_I.US,D,20230922,000000,22.11,22.3999,21.8907,22.25,29686,0
+KEY_I.US,D,20230925,000000,22.09,22.35,22,22,31326,0
+KEY_I.US,D,20230926,000000,22.02,22.18,21.68,21.945,45433,0
+KEY_I.US,D,20230927,000000,21.82,22.36,21.56,21.78,29305,0
+KEY_I.US,D,20230928,000000,21.785,22,21.52,21.67,32063,0
+KEY_I.US,D,20230929,000000,21.63,22.83,21.63,22.2,152820,0
+KEY_I.US,D,20231002,000000,22.13,22.17,21.74,21.99,26520,0
+KEY_I.US,D,20231003,000000,21.88,21.88,20.79,21.2,45172,0
+KEY_I.US,D,20231004,000000,21.64,21.64,20.83,20.85,45111,0
+KEY_I.US,D,20231005,000000,20.78,21.2899,20.1,20.26,40870,0
+KEY_I.US,D,20231006,000000,19.89,20.5272,19.89,19.9,37229,0
+KEY_I.US,D,20231009,000000,20.41,20.49,19.8701,20.05,13272,0
+KEY_I.US,D,20231010,000000,20.2,20.45,19.64,19.76,58026,0
+KEY_I.US,D,20231011,000000,19.98,20.3,19.81,19.92,63539,0
+KEY_I.US,D,20231012,000000,20.27,20.38,19.76,20,44399,0
+KEY_I.US,D,20231013,000000,20.05,20.11,19.41,19.48,43312,0
+KEY_I.US,D,20231016,000000,19.69,19.8499,19.27,19.34,51411,0
+KEY_I.US,D,20231017,000000,19.25,19.68,18.67,18.67,41031,0
+KEY_I.US,D,20231018,000000,18.75,19.14,18.7219,18.97,34394,0
+KEY_I.US,D,20231019,000000,19.39,19.73,18.939,19.16,36971,0
+KEY_I.US,D,20231020,000000,19.39,19.8,18.8787,19.23,37062,0
+KEY_I.US,D,20231023,000000,19.23,19.7,19.175,19.41,46660,0
+KEY_I.US,D,20231024,000000,19.72,19.72,18.8,19.52,75069,0
+KEY_I.US,D,20231025,000000,19.38,19.38,18.5,18.97,125512,0
+KEY_I.US,D,20231026,000000,18.72,18.99,18.65,18.75,96223,0
+KEY_I.US,D,20231027,000000,18.82,18.95,18.02,18.3,228233,0
+KEY_I.US,D,20231030,000000,18.38,18.4,17.85,17.94,81178,0
+KEY_I.US,D,20231031,000000,18.02,18.342,17.66,17.85,370398,0
+KEY_I.US,D,20231101,000000,17.93,18.62,17.93,18.35,45978,0
+KEY_I.US,D,20231102,000000,18.67,19.6,18.5001,19.6,65757,0
+KEY_I.US,D,20231103,000000,19.94,20.05,19.3941,19.78,34438,0
+KEY_I.US,D,20231106,000000,19.75,20.14,19.42,20,46300,0
+KEY_I.US,D,20231107,000000,20.34,20.34,19.69,19.8,27996,0
+KEY_I.US,D,20231108,000000,19.66,19.98,19.57,19.62,37295,0
+KEY_I.US,D,20231109,000000,19.6,19.79,19.23,19.46,48236,0
+KEY_I.US,D,20231110,000000,19.67,19.7,19.28,19.4,38839,0
+KEY_I.US,D,20231113,000000,19.4,20.39,19.3848,19.95,75071,0
+KEY_I.US,D,20231114,000000,20.33,20.59,19.67,19.78,221772,0
+KEY_I.US,D,20231115,000000,19.84,19.9191,19.63,19.81,106420,0
+KEY_I.US,D,20231116,000000,19.78,20.16,19.71,20.09,82805,0
+KEY_I.US,D,20231117,000000,20.09,20.5909,20.05,20.28,71470,0
+KEY_I.US,D,20231120,000000,20.49,20.6008,20.26,20.5,36237,0
+KEY_I.US,D,20231121,000000,20.57,20.76,20.13,20.51,55565,0
+KEY_I.US,D,20231122,000000,20.42,20.555,19.73,20.11,48099,0
+KEY_I.US,D,20231124,000000,20.19,20.3795,20.03,20.3795,19061,0
+KEY_I.US,D,20231127,000000,20.21,21.6,20.1652,21.3,77513,0
+KEY_I.US,D,20231128,000000,21.3,21.75,21.13,21.62,48968,0
+KEY_I.US,D,20231129,000000,21.4,22.1099,21.12,21.95,80585,0
+KEY_I.US,D,20231130,000000,22.01,22.26,21.4901,21.62,84885,0
+KEY_I.US,D,20231201,000000,21.62,22.38,21.62,22.25,76013,0
+KEY_I.US,D,20231204,000000,22.2,22.4819,21.803,21.87,65049,0
+KEY_I.US,D,20231205,000000,21.85,22.015,21.33,21.33,67724,0
+KEY_I.US,D,20231206,000000,21.36,21.6715,20.78,20.78,73600,0
+KEY_I.US,D,20231207,000000,20.95,21.2251,20.8132,20.88,37542,0
+KEY_I.US,D,20231208,000000,20.78,20.98,20.49,20.95,47084,0
+KEY_I.US,D,20231211,000000,20.72,21.1746,20.6749,21,89351,0
+KEY_I.US,D,20231212,000000,21.11,21.33,20.6443,20.945,69128,0
+KEY_I.US,D,20231213,000000,20.97,22.21,20.95,21.85,53084,0
+KEY_I.US,D,20231214,000000,22,22.43,21.83,22.38,83972,0
+KEY_I.US,D,20231215,000000,22.6,22.8,22.31,22.54,52224,0
+KEY_I.US,D,20231218,000000,22.28,22.6197,21.74,22.14,64200,0
+KEY_I.US,D,20231219,000000,21.94,22.15,21.84,22.03,59282,0
+KEY_I.US,D,20231220,000000,21.93,22.2897,21.76,21.83,85306,0
+KEY_I.US,D,20231221,000000,21.94,22.485,21.63,21.88,104508,0
+KEY_I.US,D,20231222,000000,21.87,22.178,21.72,21.76,69411,0
+KEY_I.US,D,20231226,000000,21.8,22.015,21.66,21.83,55427,0
+KEY_I.US,D,20231227,000000,21.77,22.02,21.75,21.78,69445,0
+KEY_I.US,D,20231228,000000,21.82,22.0996,21.64,21.76,57431,0
+KEY_I.US,D,20231229,000000,21.7,21.9399,21.41,21.44,99914,0
+KEY_I.US,D,20240102,000000,21.41,21.97,21.38,21.94,47765,0
+KEY_I.US,D,20240103,000000,21.79,22.24,21.59,22.07,74770,0
+KEY_I.US,D,20240104,000000,22.04,22.5087,21.84,22.35,30621,0
+KEY_I.US,D,20240105,000000,22.32,22.61,22.1546,22.37,44995,0
+KEY_I.US,D,20240108,000000,22.37,22.98,22.36,22.97,69079,0
+KEY_I.US,D,20240109,000000,22.91,22.94,22.68,22.89,25860,0
+KEY_I.US,D,20240110,000000,22.76,23,22.65,23,24827,0
+KEY_I.US,D,20240111,000000,22.73,23.15,22.65,23,51842,0
+KEY_I.US,D,20240112,000000,23,23.29,22.7778,23.12,27715,0
+KEY_I.US,D,20240116,000000,23.01,23.15,22.83,22.98,35964,0
+KEY_I.US,D,20240117,000000,22.85,23.05,22.47,22.5,33825,0
+KEY_I.US,D,20240118,000000,22.5,22.6399,22.25,22.35,53838,0
+KEY_I.US,D,20240119,000000,22.19,22.63,22.19,22.63,41928,0
+KEY_I.US,D,20240122,000000,22.56,23.18,22.56,23.01,33436,0
+KEY_I.US,D,20240123,000000,23.09,23.09,22.9,22.9935,14710,0
+KEY_I.US,D,20240124,000000,22.99,23.14,22.855,22.9279,22729,0
+KEY_I.US,D,20240125,000000,22.85,23.48,22.85,23.38,49252,0
+KEY_I.US,D,20240126,000000,23.43,23.99,23.43,23.8,53252,0
+KEY_I.US,D,20240129,000000,23.91,24.325,23.75,24.02,83260,0
+KEY_I.US,D,20240130,000000,24.2,24.38,23.95,24.38,26509,0
+KEY_I.US,D,20240131,000000,24.01,24.43,23.82,23.93,48387,0
+KEY_I.US,D,20240201,000000,23.91,23.96,22.86,23.69,60458,0
+KEY_I.US,D,20240202,000000,23.43,23.9599,23.33,23.81,47695,0
+KEY_I.US,D,20240205,000000,23.63,23.97,23.32,23.53,54793,0
+KEY_I.US,D,20240206,000000,23.74,23.74,22.36,22.73,46414,0
+KEY_I.US,D,20240207,000000,22.85,22.85,21.91,22.55,76552,0
+KEY_I.US,D,20240208,000000,22.25,22.85,21.85,22.13,84439,0
+KEY_I.US,D,20240209,000000,22.12,22.64,22.031,22.37,63367,0
+KEY_I.US,D,20240212,000000,22.32,23.26,22.32,23.26,54807,0
+KEY_I.US,D,20240213,000000,22.79,23.0094,22.4601,22.78,49708,0
+KEY_I.US,D,20240214,000000,22.64,23.39,22.64,22.84,40781,0
+KEY_I.US,D,20240215,000000,22.98,23.34,22.878,22.98,35889,0
+KEY_I.US,D,20240216,000000,22.81,23.28,22.81,23.18,34924,0
+KEY_I.US,D,20240220,000000,23.16,23.69,23.12,23.36,23884,0
+KEY_I.US,D,20240221,000000,23.38,23.55,23.1615,23.42,31538,0
+KEY_I.US,D,20240222,000000,23.58,23.75,23.4887,23.63,21286,0
+KEY_I.US,D,20240223,000000,23.8,24.15,23.58,24.15,29582,0
+KEY_I.US,D,20240226,000000,24.07,24.25,23.52,23.74,47411,0
+KEY_I.US,D,20240227,000000,23.73,23.85,23.23,23.57,43383,0
+KEY_I.US,D,20240228,000000,23.18,23.48,23.0219,23.47,33156,0
+KEY_I.US,D,20240229,000000,23.33,23.76,23.291,23.51,96566,0
+KEY_I.US,D,20240301,000000,23.5,23.76,23.19,23.76,59089,0
+KEY_I.US,D,20240304,000000,23.76,23.965,23.286,23.3,25647,0
+KEY_I.US,D,20240305,000000,23.4,23.6,23.085,23.449,37300,0
+KEY_I.US,D,20240306,000000,23.44,23.76,23.16,23.66,50692,0
+KEY_I.US,D,20240307,000000,23.6,23.7599,23.36,23.4,20087,0
+KEY_I.US,D,20240308,000000,23.48,23.76,23.48,23.75,22860,0
+KEY_I.US,D,20240311,000000,23.79,23.8,23.47,23.47,26432,0
+KEY_I.US,D,20240312,000000,23.44,23.67,23.18,23.4774,19476,0
+KEY_I.US,D,20240313,000000,23.59,23.76,23.46,23.73,24418,0
+KEY_I.US,D,20240314,000000,23.71,23.71,22.76,22.91,63509,0
+KEY_I.US,D,20240315,000000,22.99,23.3499,22.7,22.98,47880,0
+KEY_I.US,D,20240318,000000,22.89,23.29,22.6158,23.17,34258,0
+KEY_I.US,D,20240319,000000,23.28,23.67,23.045,23.62,29669,0
+KEY_I.US,D,20240320,000000,23.7145,23.74,23.48,23.5213,27966,0
+KEY_I.US,D,20240321,000000,23.73,23.76,23.4715,23.7104,30223,0
+KEY_I.US,D,20240322,000000,23.66,23.96,23.5,23.65,23186,0
+KEY_I.US,D,20240325,000000,23.53,23.7799,23.39,23.51,16570,0
+KEY_I.US,D,20240326,000000,23.68,23.73,23.32,23.73,22183,0
+KEY_I.US,D,20240327,000000,23.7,24.13,23.53,23.95,50085,0
+KEY_I.US,D,20240328,000000,23.97,24.19,23.72,23.94,56532,0
+KEY_I.US,D,20240401,000000,23.76,24.13,23.39,24,43102,0
+KEY_I.US,D,20240402,000000,23.83,23.93,23.52,23.52,32999,0
+KEY_I.US,D,20240403,000000,23.35,23.77,23.35,23.52,18981,0
+KEY_I.US,D,20240404,000000,23.6,23.85,23.6,23.8,39060,0
+KEY_I.US,D,20240405,000000,23.71,24.0895,23.71,23.89,30868,0
+KEY_I.US,D,20240408,000000,23.8,24.0099,23.73,23.75,19164,0
+KEY_I.US,D,20240409,000000,23.75,23.85,23.08,23.27,37954,0
+KEY_I.US,D,20240410,000000,23,23,22.31,22.45,42526,0
+KEY_I.US,D,20240411,000000,22.53,22.6,22,22.23,48954,0
+KEY_I.US,D,20240412,000000,22.15,22.44,22,22,30756,0
+KEY_I.US,D,20240415,000000,22.16,22.43,21.68,22.43,85979,0
+KEY_I.US,D,20240416,000000,22.21,22.44,21.96,22.33,22467,0
+KEY_I.US,D,20240417,000000,22.43,22.73,22.23,22.43,21194,0
+KEY_I.US,D,20240418,000000,22.44,22.605,22.09,22.55,31297,0
+KEY_I.US,D,20240419,000000,22.65,22.94,22.57,22.94,22598,0
+KEY_I.US,D,20240422,000000,22.95,23.1549,22.864,23.07,24084,0
+KEY_I.US,D,20240423,000000,23.1,23.52,23.04,23.52,44483,0
+KEY_I.US,D,20240424,000000,23.42,23.4599,22.8841,23.16,33423,0
+KEY_I.US,D,20240425,000000,22.8,22.912,22.56,22.75,20106,0
+KEY_I.US,D,20240426,000000,22.7,22.89,22.56,22.6,12939,0
+KEY_I.US,D,20240429,000000,22.65,23.14,22.5001,22.9441,37953,0
+KEY_I.US,D,20240430,000000,22.79,23.12,22.6064,23.06,47969,0
+KEY_I.US,D,20240501,000000,23.1,23.36,22.7899,23.2,51008,0
+KEY_I.US,D,20240502,000000,23.21,23.4899,23.0975,23.4,23003,0
+KEY_I.US,D,20240503,000000,23.58,23.81,23.51,23.75,26839,0
+KEY_I.US,D,20240506,000000,23.85,24.08,23.53,23.75,42365,0
+KEY_I.US,D,20240507,000000,23.77,23.89,23.5606,23.58,44614,0
+KEY_I.US,D,20240508,000000,23.6,23.89,23.4909,23.74,69706,0
+KEY_I.US,D,20240509,000000,23.66,23.8295,23.5914,23.72,19365,0
+KEY_I.US,D,20240510,000000,23.7,23.85,23.59,23.77,30238,0
+KEY_I.US,D,20240513,000000,23.78,23.8,23.695,23.7125,226476,0
+KEY_I.US,D,20240514,000000,23.72,24.08,23.6929,23.76,39761,0
+KEY_I.US,D,20240515,000000,23.83,24.15,23.78,23.89,63633,0
+KEY_I.US,D,20240516,000000,23.93,23.97,23.68,23.77,52179,0
+KEY_I.US,D,20240517,000000,23.69,23.7822,23.5006,23.75,25773,0
+KEY_I.US,D,20240520,000000,23.85,24.0619,23.7001,23.98,14309,0
+KEY_I.US,D,20240521,000000,23.99,23.99,23.7402,23.92,29592,0
+KEY_I.US,D,20240522,000000,23.95,23.9986,23.83,23.92,28859,0
+KEY_I.US,D,20240523,000000,23.93,23.95,23.41,23.45,48565,0
+KEY_I.US,D,20240524,000000,23.46,23.7635,23.4101,23.44,25037,0
+KEY_I.US,D,20240528,000000,23.5,23.84,23.35,23.84,30808,0
+KEY_I.US,D,20240529,000000,23.59,23.72,23.4,23.55,36591,0
+KEY_I.US,D,20240530,000000,23.6,24.13,23.6,23.96,39642,0
+KEY_I.US,D,20240531,000000,24.01,24.4,23.9789,24.15,75536,0
+KEY_I.US,D,20240603,000000,23.86,24.41,23.5901,24.41,40215,0
+KEY_I.US,D,20240604,000000,24.09,24.18,23.775,23.87,46662,0
+KEY_I.US,D,20240605,000000,24,24,23.8,23.88,23487,0
+KEY_I.US,D,20240606,000000,23.78,24.08,23.78,23.97,27881,0
+KEY_I.US,D,20240607,000000,23.84,24,23.6181,23.88,13086,0
+KEY_I.US,D,20240610,000000,23.8,23.92,23.68,23.72,18631,0
+KEY_I.US,D,20240611,000000,23.72,23.8,23.58,23.6,35010,0
+KEY_I.US,D,20240612,000000,23.8,23.98,23.75,23.79,31304,0
+KEY_I.US,D,20240613,000000,23.83,23.91,23.61,23.8,21532,0
+KEY_I.US,D,20240614,000000,23.85,23.9,23.63,23.63,27410,0
+KEY_I.US,D,20240617,000000,23.67,23.88,23.55,23.62,48041,0
+KEY_I.US,D,20240618,000000,23.62,23.8,23.6,23.68,35192,0
+KEY_I.US,D,20240620,000000,23.61,23.83,23.5617,23.7,20408,0
+KEY_I.US,D,20240621,000000,23.71,23.885,23.61,23.63,28179,0
+KEY_I.US,D,20240624,000000,23.7,23.8606,23.63,23.63,18090,0
+KEY_I.US,D,20240625,000000,23.71,23.72,23.5022,23.57,19771,0
+KEY_I.US,D,20240626,000000,23.57,23.66,23.47,23.47,15108,0
+KEY_I.US,D,20240627,000000,23.5,23.6686,23.27,23.27,26718,0
+KEY_I.US,D,20240628,000000,23.46,23.46,22.85,22.91,68236,0
+KEY_I.US,D,20240701,000000,22.85,23.23,22.65,22.71,35500,0
+KEY_I.US,D,20240702,000000,22.79,23.2067,22.79,22.99,23137,0
+KEY_I.US,D,20240703,000000,23.14,23.2999,23.01,23.18,16278,0
+KEY_I.US,D,20240705,000000,23.25,23.3228,23,23.26,16268,0
+KEY_I.US,D,20240708,000000,23.26,23.3899,23.089,23.089,12074,0
+KEY_I.US,D,20240709,000000,23.1,23.38,23.07,23.15,23092,0
+KEY_I.US,D,20240710,000000,23.18,23.41,23.1,23.4,19540,0
+KEY_I.US,D,20240711,000000,23.47,23.6675,23.37,23.47,42876,0
+KEY_I.US,D,20240712,000000,23.47,23.51,23.37,23.48,25209,0
+KEY_I.US,D,20240715,000000,23.45,23.45,23.17,23.38,26468,0
+KEY_I.US,D,20240716,000000,23.36,23.4126,23.22,23.32,59654,0
+KEY_I.US,D,20240717,000000,23.18,23.35,23.11,23.19,37819,0
+KEY_I.US,D,20240718,000000,23.17,23.34,23.15,23.1707,14022,0
+KEY_I.US,D,20240719,000000,23.21,23.49,23.21,23.34,39442,0
+KEY_I.US,D,20240722,000000,23.38,23.5599,23.3,23.31,134591,0
+KEY_I.US,D,20240723,000000,23.34,23.56,23.26,23.53,39200,0
+KEY_I.US,D,20240724,000000,23.48,23.55,23.2332,23.5,50321,0
+KEY_I.US,D,20240725,000000,23.56,23.64,23.3723,23.415,24347,0
+KEY_I.US,D,20240726,000000,23.44,23.67,23.44,23.6466,10230,0
+KEY_I.US,D,20240729,000000,23.74,23.74,23.56,23.71,29786,0
+KEY_I.US,D,20240730,000000,23.7,23.74,23.53,23.73,19737,0
+KEY_I.US,D,20240731,000000,23.66,23.85,23.53,23.82,61684,0
+KEY_I.US,D,20240801,000000,23.66,23.97,23.63,23.89,121387,0
+KEY_I.US,D,20240802,000000,23.67,23.85,23.42,23.52,26501,0
+KEY_I.US,D,20240805,000000,22.64,23.3846,22.61,22.95,39417,0
+KEY_I.US,D,20240806,000000,23,23.4117,23,23.35,43653,0
+KEY_I.US,D,20240807,000000,23.29,23.49,23.22,23.32,40420,0
+KEY_I.US,D,20240808,000000,23.3,23.54,23.13,23.52,32093,0
+KEY_I.US,D,20240809,000000,23.35,23.46,23.22,23.34,34528,0
+KEY_I.US,D,20240812,000000,23.46,23.9886,23.46,23.64,49332,0
+KEY_I.US,D,20240813,000000,23.8,23.83,23.61,23.7792,26621,0
+KEY_I.US,D,20240814,000000,23.76,23.9884,23.76,23.89,49694,0
+KEY_I.US,D,20240815,000000,23.88,24.2,23.8,24.15,47534,0
+KEY_I.US,D,20240816,000000,24.005,24.31,24.005,24.16,47963,0
+KEY_I.US,D,20240819,000000,24.07,24.33,24.04,24.31,95540,0
+KEY_I.US,D,20240820,000000,24.23,24.41,24.2268,24.33,149968,0
+KEY_I.US,D,20240821,000000,24.43,24.99,24.355,24.99,48591,0
+KEY_I.US,D,20240822,000000,24.91,24.94,24.6101,24.85,117862,0
+KEY_I.US,D,20240823,000000,24.58,25.02,24.58,25,235325,0
+KEY_I.US,D,20240826,000000,24.94,25.0192,24.85,24.98,22991,0
+KEY_I.US,D,20240827,000000,24.78,24.9793,24.78,24.92,12497,0
+KEY_I.US,D,20240828,000000,24.92,24.9598,24.83,24.88,17685,0
+KEY_I.US,D,20240829,000000,24.78,25.03,24.78,24.92,30621,0
+KEY_I.US,D,20240830,000000,24.99,24.99,24.51,24.7,104973,0
+KEY_I.US,D,20240903,000000,24.45,24.45,24.27,24.27,31667,0
+KEY_I.US,D,20240904,000000,24.28,24.58,24.28,24.42,15032,0
+KEY_I.US,D,20240905,000000,24.51,24.64,24.46,24.6,22638,0
+KEY_I.US,D,20240906,000000,24.58,24.7,24.2,24.3525,28356,0
+KEY_I.US,D,20240909,000000,24.35,24.78,24.35,24.69,23065,0
+KEY_I.US,D,20240910,000000,24.69,24.784529,24.36,24.765,12841,0
+KEY_I.US,D,20240911,000000,24.79,25.0778,24.5,24.82,38498,0
+KEY_I.US,D,20240912,000000,24.9999,25.33,24.97,25.33,29499,0
+KEY_I.US,D,20240913,000000,25.4,25.61,25.36,25.61,22767,0
+KEY_I.US,D,20240916,000000,25.68,25.68,25.41,25.42,36430,0
+KEY_I.US,D,20240917,000000,25.5,25.74,25.47,25.5901,34821,0
+KEY_I.US,D,20240918,000000,25.59,25.66,25.25,25.25,19826,0
+KEY_I.US,D,20240919,000000,25.58,25.61,25.3948,25.51,17677,0
+KEY_I.US,D,20240920,000000,25.44,25.59,25.2568,25.55,21112,0
+KEY_I.US,D,20240923,000000,25.64,25.73,25.3797,25.73,17405,0
+KEY_I.US,D,20240924,000000,25.53,25.97,25.53,25.73,30395,0
+KEY_I.US,D,20240925,000000,25.75,25.75,25.5637,25.75,13619,0
+KEY_I.US,D,20240926,000000,25.72,25.74,25.55,25.5506,16124,0
+KEY_I.US,D,20240927,000000,25.55,25.735,25.19,25.19,36154,0
+KEY_I.US,D,20240930,000000,25.16,25.1999,24.69,24.69,70348,0
+KEY_I.US,D,20241001,000000,24.77,24.93,24.55,24.63,60620,0
+KEY_I.US,D,20241002,000000,24.58,24.895,24.47,24.8,33268,0
+KEY_I.US,D,20241003,000000,24.85,24.98,24.7,24.8,17575,0
+KEY_I.US,D,20241004,000000,24.8,24.81,24.6759,24.78,40051,0
+KEY_I.US,D,20241007,000000,24.59,24.94,24.535,24.67,17003,0
+KEY_I.US,D,20241008,000000,24.77,25,24.6,24.9681,19877,0
+KEY_I.US,D,20241009,000000,24.96,25.25,24.93,24.93,14819,0
+KEY_I.US,D,20241010,000000,25.0775,25.38,24.8001,25.38,15930,0
+KEY_I.US,D,20241011,000000,25.0917,25.54,25.0917,25.54,19126,0
+KEY_I.US,D,20241014,000000,25.29,25.5199,25.2389,25.5085,17276,0
+KEY_I.US,D,20241015,000000,25.38,25.78,25.38,25.77,20218,0
+KEY_I.US,D,20241016,000000,25.77,25.77,25.3,25.66,31702,0
+KEY_I.US,D,20241017,000000,25.58,25.68,25.255,25.68,25300,0
+KEY_I.US,D,20241018,000000,25.62,25.68,25.38,25.57,11555,0
+KEY_I.US,D,20241021,000000,25.44,25.67,24.9601,25.4793,15482,0
+KEY_I.US,D,20241022,000000,25.45,25.65,24.9901,25.56,14340,0
+KEY_I.US,D,20241023,000000,25.48,25.49,25.21,25.3,17821,0
+KEY_I.US,D,20241024,000000,25.47,25.47,25.19,25.24,19393,0
+KEY_I.US,D,20241025,000000,25.39,25.39,25.12,25.24,18920,0
+KEY_I.US,D,20241028,000000,25.35,25.35,24.88,25.12,23442,0
+KEY_I.US,D,20241029,000000,25.05,25.05,24.73,25.01,25919,0
+KEY_I.US,D,20241030,000000,25.26,25.26,25.0226,25.09,17536,0
+KEY_I.US,D,20241031,000000,25.22,25.48,25.0419,25.45,45771,0
+KEY_I.US,D,20241101,000000,25.49,25.53,25.26,25.32,21158,0
+KEY_I.US,D,20241104,000000,25.48,25.62,25.3,25.43,25418,0
+KEY_I.US,D,20241105,000000,25.46,25.66,25.46,25.51,31666,0
+KEY_I.US,D,20241106,000000,25.4,25.5855,25.15,25.5,31412,0
+KEY_I.US,D,20241107,000000,25.45,25.6326,25.14,25.34,49538,0
+KEY_I.US,D,20241108,000000,25.42,25.55377,25.16,25.2962,38671,0
+KEY_I.US,D,20241111,000000,25.19,25.4203,25.09,25.15,16124,0
+KEY_I.US,D,20241112,000000,25.062202,25.062202,24.87,24.95,31174,0
+KEY_I.US,D,20241113,000000,24.95,25.09,24.7538,24.82,27719,0
+KEY_I.US,D,20241114,000000,24.819,24.9199,24.6985,24.89,31437,0
+KEY_I.US,D,20241115,000000,24.98,25,24.54,25,23488,0
+KEY_I.US,D,20241118,000000,25,25,24.78,24.89,36825,0
+KEY_I.US,D,20241119,000000,24.85,24.95,24.57,24.82,35404,0
+KEY_I.US,D,20241120,000000,24.76,24.95,24.75,24.8646,29395,0
+KEY_I.US,D,20241121,000000,24.835,25.0461,24.78,25,18487,0
+KEY_I.US,D,20241122,000000,24.9791,25.07,24.91,25.03,22873,0
+KEY_I.US,D,20241125,000000,25.04,25.3167,24.98,25.04,14336,0
+KEY_I.US,D,20241126,000000,25.02,25.1699,24.7087,24.9395,18952,0
+KEY_I.US,D,20241127,000000,24.7907,25.24,24.7555,24.95,13728,0
+KEY_I.US,D,20241129,000000,25,25.68,24.91,25.66,79651,0
+KEY_I.US,D,20241202,000000,24.94,25.27,24.66,24.89,38319,0
+KEY_I.US,D,20241203,000000,24.9663,25,24.5,24.61,43755,0
+KEY_I.US,D,20241204,000000,24.49,24.83,24.49,24.76,18747,0
+KEY_I.US,D,20241205,000000,24.95,24.99,24.6,24.75,29739,0
+KEY_I.US,D,20241206,000000,24.8,24.95,24.57,24.58,39517,0
+KEY_I.US,D,20241209,000000,24.53,24.64,24.285,24.5,31720,0
+KEY_I.US,D,20241210,000000,24.52,24.52,24.22,24.31,32879,0
+KEY_I.US,D,20241211,000000,24.16,24.39,24.05,24.24,52258,0
+KEY_I.US,D,20241212,000000,24.2918,24.33,24.2,24.24,60813,0
+KEY_I.US,D,20241213,000000,24.2,24.3599,24.0301,24.32,44388,0
+KEY_I.US,D,20241216,000000,24.2818,24.45,24.23,24.37,97457,0
+KEY_I.US,D,20241217,000000,24.32,24.44,24.16,24.43,55589,0
+KEY_I.US,D,20241218,000000,24.29,24.44,24.03,24.06,93355,0
+KEY_I.US,D,20241219,000000,23.96,24.165,23.61,23.81,96172,0
+KEY_I.US,D,20241220,000000,23.96,24.0616,23.76,23.925,42832,0
+KEY_I.US,D,20241223,000000,23.9318,24.02,23.66,23.75,37442,0
+KEY_I.US,D,20241224,000000,23.78,23.89,23.55,23.78,39166,0
+KEY_I.US,D,20241226,000000,23.82,24.04,23.77,24.04,42031,0
+KEY_I.US,D,20241227,000000,24.0599,24.19,23.76,24.15,51464,0
+KEY_I.US,D,20241230,000000,24.06,24.63,24.05,24.61,73268,0
+KEY_I.US,D,20241231,000000,24.275324,24.63,24.2592,24.55,288580,0
+KEY_I.US,D,20250102,000000,24.58,24.8,24.55,24.72,41626,0
+KEY_I.US,D,20250103,000000,24.83,25.18,24.68,25.05,38880,0
+KEY_I.US,D,20250106,000000,24.98,25.0195,24.74,24.86,74297,0
+KEY_I.US,D,20250107,000000,24.89,24.89,24.5528,24.62,42421,0
+KEY_I.US,D,20250108,000000,24.52,24.7399,24.52,24.66,24854,0
+KEY_I.US,D,20250110,000000,24.45,24.61,24.3002,24.32,38309,0
+KEY_I.US,D,20250113,000000,24.32,24.63,24.23,24.43,45199,0
+KEY_I.US,D,20250114,000000,24.5385,24.6917,24.26,24.45,22477,0
+KEY_I.US,D,20250115,000000,24.74,25,24.58,25,42962,0
+KEY_I.US,D,20250116,000000,24.8241,25.435,24.824,25.14,62475,0
+KEY_I.US,D,20250117,000000,25.3,25.3337,24.94,24.94,36707,0
+KEY_I.US,D,20250121,000000,25.11,25.43,24.99,25.27,34248,0
+KEY_I.US,D,20250122,000000,25.2,25.2845,25.1301,25.22,13271,0
+KEY_I.US,D,20250123,000000,25.14,25.37,25.08,25.35,26071,0
+KEY_I.US,D,20250124,000000,25.3,25.47,25.2155,25.4,23054,0
+KEY_I.US,D,20250127,000000,25.28,25.72,25.28,25.58,40141,0
+KEY_I.US,D,20250128,000000,25.5156,25.55,25.31,25.37,34137,0
+KEY_I.US,D,20250129,000000,25.31,25.43,25.0409,25.13,59423,0
+KEY_I.US,D,20250130,000000,25.34,25.38,25.06,25.23,30647,0
+KEY_I.US,D,20250131,000000,25.31,25.31,24.7,24.8,51863,0
+KEY_I.US,D,20250203,000000,24.8,24.8451,24.49,24.61,61289,0
+KEY_I.US,D,20250204,000000,24.43,25.2299,24.43,24.9,78204,0
+KEY_I.US,D,20250205,000000,25.08,25.1944,24.79,24.97,42772,0
+KEY_I.US,D,20250206,000000,25.05,25.2,24.7222,24.81,18398,0
+KEY_I.US,D,20250207,000000,24.788,25.17,24.725,24.87,53011,0
+KEY_I.US,D,20250210,000000,24.88,24.9945,24.82,24.9,52092,0
+KEY_I.US,D,20250211,000000,24.9,25.1,24.89,24.94,38195,0
+KEY_I.US,D,20250212,000000,24.82,25.09,24.82,25.08,38120,0
+KEY_I.US,D,20250213,000000,25.266,25.5,25.07,25.25,39340,0
+KEY_I.US,D,20250214,000000,25.36,25.5,25.36,25.36,19562,0
+KEY_I.US,D,20250218,000000,25.5,25.51,25.1802,25.1802,18446,0
+KEY_I.US,D,20250219,000000,25.16,25.3954,25.0575,25.157,12469,0
+KEY_I.US,D,20250220,000000,25.06,25.3764,25,25.1,20993,0
+KEY_I.US,D,20250221,000000,25.0343,25.2799,25.02,25.03,18787,0
+KEY_I.US,D,20250224,000000,25.15,25.25,25.0205,25.17,27689,0
+KEY_I.US,D,20250225,000000,25.12,25.3,25.1,25.21,13362,0
+KEY_I.US,D,20250226,000000,25.2241,25.2241,25.1,25.17,17375,0
+KEY_I.US,D,20250227,000000,25.1007,25.2483,25.1,25.12,12803,0
+KEY_I.US,D,20250228,000000,25.2288,25.28,25.095,25.28,38298,0
+KEY_I.US,D,20250303,000000,24.97,25.11,24.9303,25.07,21233,0
+KEY_I.US,D,20250304,000000,24.97,25.12,24.67,24.88,47356,0
+KEY_I.US,D,20250305,000000,24.79,24.8881,24.7,24.8589,10859,0
+KEY_I.US,D,20250306,000000,24.92,24.92,24.76,24.8484,28292,0
+KEY_I.US,D,20250307,000000,24.8948,24.9788,24.71,24.72,36832,0
+KEY_I.US,D,20250310,000000,24.65,24.85,24.57,24.61,46337,0
+KEY_I.US,D,20250311,000000,24.86,24.89,24.6,24.6457,40122,0
+KEY_I.US,D,20250312,000000,24.94,25.0589,24.7,24.86,35874,0
+KEY_I.US,D,20250313,000000,24.9,25.2,24.9,25.12,38063,0
+KEY_I.US,D,20250314,000000,25.11,25.29,25.0529,25.19,29689,0
+KEY_I.US,D,20250317,000000,25.2303,25.4674,25.1101,25.31,30892,0
+KEY_I.US,D,20250318,000000,25.2829,25.39,25.21,25.25,18395,0
+KEY_I.US,D,20250319,000000,25.2,25.31,25.2,25.23,28378,0
+KEY_I.US,D,20250320,000000,25.14,25.395,25.14,25.1601,19668,0
+KEY_I.US,D,20250321,000000,25.05,25.2899,25.05,25.19,11610,0
+KEY_I.US,D,20250324,000000,25.14,25.285,25.015,25.06,29832,0
+KEY_I.US,D,20250325,000000,25.1523,25.255,25,25.09,20338,0
+KEY_I.US,D,20250326,000000,25.09,25.09,24.755,24.78,30131,0
+KEY_I.US,D,20250327,000000,24.84,24.95,24.46,24.46,36456,0
+KEY_I.US,D,20250328,000000,24.715,24.94,24.2813,24.29,32155,0
+KEY_I.US,D,20250331,000000,24.25,24.4357,24.03,24.08,186854,0
+KEY_I.US,D,20250401,000000,24.155,24.4081,24.15,24.31,28181,0
+KEY_I.US,D,20250402,000000,24.355,24.76,24.27,24.6558,34352,0
+KEY_I.US,D,20250403,000000,24.3407,24.6645,24.15,24.48,38756,0
+KEY_I.US,D,20250404,000000,24.26,24.5653,24.0201,24.35,54258,0
+KEY_I.US,D,20250407,000000,23.9606,24.83,23.54,23.9,79079,0
+KEY_I.US,D,20250408,000000,24.2,24.27,23.7448,23.97,38377,0
+KEY_I.US,D,20250409,000000,23.8,24.56,23.5,24.18,22090,0
+KEY_I.US,D,20250410,000000,23.6184,24.14,23.6184,24,38380,0
+KEY_I.US,D,20250411,000000,23.7799,24.1499,23.73,24,39556,0
+KEY_I.US,D,20250414,000000,24,24.29,23.89,24.27,75688,0
+KEY_I.US,D,20250415,000000,24.08,24.3799,24.0701,24.14,15679,0
+KEY_I.US,D,20250416,000000,24.06,24.395,24.06,24.31,56010,0
+KEY_I.US,D,20250417,000000,24.355,24.55,24.2868,24.43,27117,0
+KEY_I.US,D,20250421,000000,24.32,24.43,24.26,24.31,15438,0
+KEY_I.US,D,20250422,000000,24.46,24.55,24.27,24.435937,28526,0
+KEY_I.US,D,20250423,000000,24.54,24.61,24.38,24.55,13594,0
+KEY_I.US,D,20250424,000000,24.5816,24.78,24.48,24.7,11083,0
+KEY_I.US,D,20250425,000000,24.65,24.7188,24.5076,24.66,15592,0
+KEY_I.US,D,20250428,000000,24.75,25.04,24.75,24.88,38235,0
+KEY_I.US,D,20250429,000000,24.99,25.16,24.99,25.08,19655,0
+KEY_I.US,D,20250430,000000,25,25.39,24.76,25.26,87688,0
+KEY_I.US,D,20250501,000000,25.24,25.38,25.1166,25.24,56953,0
+KEY_I.US,D,20250502,000000,25.23,25.42,25.1501,25.27,38370,0
+KEY_I.US,D,20250505,000000,25.16,25.29,25.11,25.11,30034,0
+KEY_I.US,D,20250506,000000,25.21,25.39,25.03,25.16,9995,0
+KEY_I.US,D,20250507,000000,25.15,25.24,25.07,25.16,19424,0
+KEY_I.US,D,20250508,000000,25.1606,25.31,25.06,25.09,17017,0
+KEY_I.US,D,20250509,000000,25.11,25.2056,25.02,25.02,42626,0
+KEY_I.US,D,20250512,000000,25.1135,25.25,25.08,25.08,21225,0
+KEY_I.US,D,20250513,000000,25.09,25.14,24.92,25.05,33942,0
+KEY_I.US,D,20250514,000000,24.57,25.18,24.57,25.06,23793,0
+KEY_I.US,D,20250515,000000,25.13,25.2733,25.0791,25.09,12413,0
+KEY_I.US,D,20250516,000000,25.155,25.28,25.0907,25.14,15419,0
+KEY_I.US,D,20250519,000000,25.1,25.2055,25.07,25.18,24237,0
+KEY_I.US,D,20250520,000000,25.24,25.2605,25.12,25.17,18444,0
+KEY_I.US,D,20250521,000000,25.17,25.17,24.85,24.89,33219,0
+KEY_I.US,D,20250522,000000,24.78,25,24.76,24.84,19533,0
+KEY_I.US,D,20250523,000000,24.75,24.931,24.72,24.86,19131,0
+KEY_I.US,D,20250527,000000,24.94,24.94,24.76,24.8,39996,0
+KEY_I.US,D,20250528,000000,24.77,24.77,24.65,24.66,19892,0
+KEY_I.US,D,20250529,000000,24.6495,24.7399,24.62,24.7399,11717,0
+KEY_I.US,D,20250530,000000,24.62,24.89,24.31,24.31,105172,0
+KEY_I.US,D,20250602,000000,24.13,24.13,23.81,24.06,53167,0
+KEY_I.US,D,20250603,000000,24.16,24.45,24.1202,24.4,59999,0
+KEY_I.US,D,20250604,000000,24.1501,24.57,24.1501,24.5,35355,0
+KEY_I.US,D,20250605,000000,24.49,24.63,24.41,24.5,25494,0
+KEY_I.US,D,20250606,000000,24.5,24.54,24.37,24.39,18403,0
+KEY_I.US,D,20250609,000000,24.4705,24.4705,24.35,24.39,32695,0
+KEY_I.US,D,20250610,000000,24.36,24.5,24.36,24.49,19649,0
+KEY_I.US,D,20250611,000000,24.43,24.82,24.39,24.39,29691,0
+KEY_I.US,D,20250612,000000,24.52,24.52,24.39,24.5,21441,0
+KEY_I.US,D,20250613,000000,24.5409,24.5409,24.38,24.51,17860,0
+KEY_I.US,D,20250616,000000,24.65,24.7295,24.52,24.65,32440,0
+KEY_I.US,D,20250617,000000,24.75,24.77,24.59,24.6,40180,0
+KEY_I.US,D,20250618,000000,24.645,24.7289,24.48,24.48,20831,0
+KEY_I.US,D,20250620,000000,24.48,24.71,24.44,24.44,23285,0
+KEY_I.US,D,20250623,000000,24.53,24.6048,24.43,24.4897,27216,0
+KEY_I.US,D,20250624,000000,24.544,24.67,24.53,24.65,20888,0
+KEY_I.US,D,20250625,000000,24.58533,24.67,24.58,24.65,34096,0
+KEY_I.US,D,20250626,000000,24.62,24.6772,24.54,24.62,19243,0
+KEY_I.US,D,20250627,000000,24.605,24.6523,24.36,24.43,49683,0
+KEY_I.US,D,20250630,000000,24.4799,24.67,24.4,24.4,377615,0
+KEY_I.US,D,20250701,000000,24.43,24.61,24.43,24.57,28454,0
+KEY_I.US,D,20250702,000000,24.6638,24.91,24.53,24.81,23894,0
+KEY_I.US,D,20250703,000000,24.92,25.08,24.82,24.99,35547,0
+KEY_I.US,D,20250707,000000,24.8989,24.9849,24.82,24.89,24282,0
+KEY_I.US,D,20250708,000000,24.83,25.01,24.83,24.87,45830,0
+KEY_I.US,D,20250709,000000,25.01,25.1599,24.8083,24.87,19756,0
+KEY_I.US,D,20250710,000000,24.87,24.9,24.83,24.8317,63714,0
+KEY_I.US,D,20250711,000000,24.8,24.89,24.6,24.68,34329,0
+KEY_I.US,D,20250714,000000,24.75,24.78,24.55,24.74,16592,0
+KEY_I.US,D,20250715,000000,24.71,24.7388,24.57,24.6575,23372,0
+KEY_I.US,D,20250716,000000,24.696,24.8999,24.52,24.58,64894,0
+KEY_I.US,D,20250717,000000,25.14,25.14,24.57,24.82,46869,0
+KEY_I.US,D,20250718,000000,24.7594,24.8543,24.65,24.74,21862,0
+KEY_I.US,D,20250721,000000,24.825,24.94,24.71,24.84,18651,0
+KEY_I.US,D,20250722,000000,24.76,24.85,24.7,24.85,22109,0
+KEY_I.US,D,20250723,000000,24.9,24.9001,24.85,24.88,28266,0
+KEY_I.US,D,20250724,000000,24.8836,25.1,24.88,25.01,36916,0
+KEY_I.US,D,20250725,000000,25.065,25.1,24.93,24.938,47240,0
+KEY_I.US,D,20250728,000000,24.9398,24.9552,24.88,24.88,12142,0
+KEY_I.US,D,20250729,000000,24.8815,24.9925,24.88,24.905,11963,0
+KEY_I.US,D,20250730,000000,24.9073,24.95,24.82,24.8371,16038,0
+KEY_I.US,D,20250731,000000,24.8465,24.99,24.765,24.96,41773,0
+KEY_I.US,D,20250801,000000,25.0135,25.0635,24.97,25.05,10775,0
+KEY_I.US,D,20250804,000000,25.0099,25.19,25.0099,25.02,18460,0
+KEY_I.US,D,20250805,000000,25.6,25.6,25,25.0009,26364,0
+KEY_I.US,D,20250806,000000,25.125,25.23,24.93,25.025,28562,0
+KEY_I.US,D,20250807,000000,25.14,25.14,24.84,24.996,26931,0
+KEY_I.US,D,20250808,000000,24.905,25,24.86,25,12242,0
+KEY_I.US,D,20250811,000000,24.975,25.02,24.93,25.02,12150,0
+KEY_I.US,D,20250812,000000,25.1075,25.1075,25,25.0069,23787,0
+KEY_I.US,D,20250813,000000,24.9714,25.13,24.91,24.93,60527,0
+KEY_I.US,D,20250814,000000,24.99,25.12,24.85,24.87,28628,0
+KEY_I.US,D,20250815,000000,24.8601,24.996,24.85,24.9,18421,0
+KEY_I.US,D,20250818,000000,24.87,25.09,24.82,24.895,43095,0
+KEY_I.US,D,20250819,000000,25.14,25.14,24.89,24.91,26611,0
+KEY_I.US,D,20250820,000000,24.92,24.9999,24.9,24.98,34722,0
+KEY_I.US,D,20250821,000000,24.98,24.988,24.92,24.93,18298,0
+KEY_I.US,D,20250822,000000,25,25.13,24.9817,25.07,23938,0
+KEY_I.US,D,20250825,000000,25.11,25.11,25,25.021,19892,0
+KEY_I.US,D,20250826,000000,25.005,25.12,25,25.0699,15357,0
+KEY_I.US,D,20250827,000000,25,25.1,25,25.025,17075,0
+KEY_I.US,D,20250828,000000,25.0255,25.0634,25,25.01,19446,0
+KEY_I.US,D,20250829,000000,25.0004,25.05,24.95,24.96,116451,0
+KEY_I.US,D,20250902,000000,24.8189,24.8189,24.69,24.755,18365,0
+KEY_I.US,D,20250903,000000,24.87,25,24.85,24.96,25570,0
+KEY_I.US,D,20250904,000000,24.965,25,24.94,24.96,12669,0
+KEY_I.US,D,20250905,000000,25.04,25.08,25,25.08,18807,0
+KEY_I.US,D,20250908,000000,25.1,25.28,25.1,25.1601,13588,0
+KEY_I.US,D,20250909,000000,25.21,25.3178,25.15,25.25,36527,0
+KEY_I.US,D,20250910,000000,25.23,25.232,25.08,25.08,48851,0
+KEY_I.US,D,20250911,000000,25.26,25.26,25.1,25.2,51673,0
+KEY_I.US,D,20250912,000000,25.25,25.25,25.17,25.17,30201,0
+KEY_I.US,D,20250915,000000,25.205,25.25,25.09,25.1419,28750,0
+KEY_I.US,D,20250916,000000,25.06,25.1899,25.03,25.07,14710,0
+KEY_I.US,D,20250917,000000,25.163,25.19,25.02,25.09,16697,0
+KEY_I.US,D,20250918,000000,25.07,25.1699,25.07,25.1,41494,0
+KEY_I.US,D,20250919,000000,25.075,25.0968,25.025,25.06,16505,0
+KEY_I.US,D,20250922,000000,25.0172,25.1,25.0172,25.0501,11576,0
+KEY_I.US,D,20250923,000000,25.08,25.11,24.92,24.98,45743,0
+KEY_I.US,D,20250924,000000,24.97,25.08,24.9252,25.0513,21978,0
+KEY_I.US,D,20250925,000000,25,25.07,24.99,25.0262,11180,0
+KEY_I.US,D,20250926,000000,25.01,25.07,24.9511,25.07,10307,0
+KEY_I.US,D,20250929,000000,25.08,25.17,25.0517,25.17,30267,0
+KEY_I.US,D,20250930,000000,25.17,25.1701,24.91,25.17,69854,0
+KEY_I.US,D,20251001,000000,25.14,25.2042,25.11,25.155,19251,0
+KEY_I.US,D,20251002,000000,25.1532,25.1764,25.1,25.15,13284,0
+KEY_I.US,D,20251003,000000,25.18,25.21,25.1,25.15,7705,0
+KEY_I.US,D,20251006,000000,25.0951,25.18,25.04,25.14,18599,0
+KEY_I.US,D,20251007,000000,25.165,25.19,25.04,25.15,14410,0
+KEY_I.US,D,20251008,000000,25.01,25.105,25.01,25.02,10512,0
+KEY_I.US,D,20251009,000000,25.05,25.057899,24.78,24.914,51495,0
+KEY_I.US,D,20251010,000000,24.91,25.08,24.8601,24.9,27663,0
+KEY_I.US,D,20251013,000000,24.97,25.0799,24.9201,25.04,14277,0
+KEY_I.US,D,20251014,000000,24.91,25.12,24.91,25.1,14716,0
+KEY_I.US,D,20251015,000000,25.15,25.17,25.0101,25.065,15796,0
+KEY_I.US,D,20251016,000000,25.0354,25.2,24.8,24.85,26619,0
+KEY_I.US,D,20251017,000000,24.938,25.17,24.9001,25.07,34568,0
+KEY_I.US,D,20251020,000000,25.15,25.23,25.15,25.2,24299,0
+KEY_I.US,D,20251021,000000,25.2,25.21,25.03,25.09,40922,0
+KEY_I.US,D,20251022,000000,25.2,25.2,24.95,24.97,27306,0
+KEY_I.US,D,20251023,000000,25.049539,25.1999,24.88,25.07,27975,0
+KEY_I.US,D,20251024,000000,25.02,25.18,25.02,25.065,15872,0
+KEY_I.US,D,20251027,000000,25.04,25.17,25.04,25.04,24038,0
+KEY_I.US,D,20251028,000000,25.14,25.1884,24.94,24.96,38197,0
+KEY_I.US,D,20251029,000000,25.05,25.12,24.9811,25.09,46069,0
+KEY_I.US,D,20251030,000000,25.01,25.12,25,25,24775,0
+KEY_I.US,D,20251031,000000,25.0471,25.070461,24.82,24.87,66581,0
+KEY_I.US,D,20251103,000000,24.89,25.05,24.85,24.96,24697,0
+KEY_I.US,D,20251104,000000,24.985,25,24.92,24.9599,43263,0
+KEY_I.US,D,20251105,000000,25.05,25.1099,25.01,25.055,18507,0
+KEY_I.US,D,20251106,000000,25.0311,25.075,24.9,24.96,39326,0
+KEY_I.US,D,20251107,000000,24.98,25,24.9087,24.945,17299,0
+KEY_I.US,D,20251110,000000,24.9656,25.0563,24.93,24.98,14815,0
+KEY_I.US,D,20251111,000000,24.98,25.1,24.91,25,11596,0
+KEY_I.US,D,20251112,000000,25.0362,25.09,25.03,25.03,13914,0
+KEY_I.US,D,20251113,000000,24.97,25.01,24.94,24.97,30782,0
+KEY_I.US,D,20251114,000000,24.97,25.05,24.96,25.01,13650,0
+KEY_I.US,D,20251117,000000,24.99,25.05,24.92,25.03,32182,0
+KEY_I.US,D,20251118,000000,25.01,25.08,24.95,25.06,26073,0
+KEY_I.US,D,20251119,000000,25.02,25.05,24.93,24.96,30943,0
+KEY_I.US,D,20251120,000000,24.97,24.9932,24.84,24.95,59743,0
+KEY_I.US,D,20251121,000000,24.97,25.09,24.96,25.05,21111,0
+KEY_I.US,D,20251124,000000,25.11,25.11,24.9563,25.02,15678,0
+KEY_I.US,D,20251125,000000,25.0094,25.13,25.0094,25.07,19681,0
+KEY_I.US,D,20251126,000000,25.06,25.12,25.03,25.06,17516,0
+KEY_I.US,D,20251128,000000,25.05,25.08,25.01,25.01,22092,0
+KEY_I.US,D,20251201,000000,24.82,24.88,24.6801,24.8,49846,0
+KEY_I.US,D,20251202,000000,24.72,24.79,24.657,24.76,57385,0
+KEY_I.US,D,20251203,000000,24.77,24.845,24.75,24.82,38545,0
+KEY_I.US,D,20251204,000000,24.77,24.89,24.75,24.77,44285,0
+KEY_I.US,D,20251205,000000,24.815,24.82,24.75,24.82,37227,0
+KEY_I.US,D,20251208,000000,24.85,24.87,24.75,24.77,62642,0
+KEY_I.US,D,20251209,000000,24.8,24.87,24.75,24.86,63267,0
+KEY_I.US,D,20251210,000000,24.8399,24.95,24.75,24.88,71221,0
+KEY_I.US,D,20251211,000000,24.91,24.9442,24.81,24.9,60909,0
+KEY_I.US,D,20251212,000000,24.8315,24.95,24.8,24.85,64252,0
+KEY_I.US,D,20251215,000000,24.875,24.94,24.77,24.82,81480,0
+KEY_I.US,D,20251216,000000,24.82,24.85,24.76,24.8,72285,0
+KEY_I.US,D,20251217,000000,24.7701,24.85,24.745,24.78,76072,0
+KEY_I.US,D,20251218,000000,24.79,24.8462,24.72,24.82,119100,0
+KEY_I.US,D,20251219,000000,24.79,24.88,24.785,24.82,118980,0
+KEY_I.US,D,20251222,000000,24.87,24.9199,24.77,24.83,101158,0
+KEY_I.US,D,20251223,000000,24.81,24.88,24.77,24.83,78335,0
+KEY_I.US,D,20251224,000000,24.8414,24.85,24.73,24.79,61326,0
+KEY_I.US,D,20251226,000000,24.73,24.8,24.67,24.72,90979,0
+KEY_I.US,D,20251229,000000,24.78,24.78,24.67,24.7399,67754,0
+KEY_I.US,D,20251230,000000,24.735,24.8048,24.6,24.66,254810,0
+KEY_I.US,D,20251231,000000,24.715,24.84,24.64,24.78,1213311,0
+KEY_I.US,D,20260102,000000,24.85,25.1,24.81,25.09,52071,0
+KEY_I.US,D,20260105,000000,25.05,25.1,24.99,24.99,59335,0
+KEY_I.US,D,20260106,000000,25.03,25.06,24.9132,24.99,20870,0
+KEY_I.US,D,20260107,000000,24.95,25.06,24.9,24.99,51916,0
+KEY_I.US,D,20260108,000000,24.979938,25.05,24.92,24.95,19841,0
+KEY_I.US,D,20260109,000000,25.03,25.06,24.94,25.03,34804,0
+KEY_I.US,D,20260112,000000,25.04,25.0799,25,25,29663,0
+KEY_I.US,D,20260113,000000,25.05,25.0693,24.98,24.98,13868,0
+KEY_I.US,D,20260114,000000,25.035,25.05,24.9,25.03,71055,0
+KEY_I.US,D,20260115,000000,25.0499,25.15,25.0137,25.03,44796,0
+KEY_I.US,D,20260116,000000,25.05,25.15,25,25.08,36680,0
+KEY_I.US,D,20260120,000000,25.06,25.1,25.03,25.1,35212,0
+KEY_I.US,D,20260121,000000,25.055,25.11,25.01,25.04,797277,0
+KEY_I.US,D,20260122,000000,25.08,25.15,25.04,25.1,31397,0
+KEY_I.US,D,20260123,000000,25.07,25.2,25.0634,25.12,24288,0
+KEY_I.US,D,20260126,000000,25.116,25.19,25.1,25.15,27715,0
+KEY_I.US,D,20260127,000000,25.145,25.18,25.06,25.06,27087,0
+KEY_I.US,D,20260128,000000,25.11,25.13,25.05,25.0808,16019,0
+KEY_I.US,D,20260129,000000,25.0665,25.15,25,25.04,51316,0
+KEY_I.US,D,20260130,000000,25.07,25.19,25.03,25.17,27722,0
+KEY_I.US,D,20260202,000000,25.15,25.21,24.78,25.04,186083,0
+KEY_I.US,D,20260203,000000,25.04,25.09,25,25.09,32580,0
+KEY_I.US,D,20260204,000000,25.09,25.11,25.09,25.1,22927,0
+KEY_I.US,D,20260205,000000,25.09,25.13,25.0786,25.12,22456,0
+KEY_I.US,D,20260206,000000,25.13,25.18,25.07,25.1699,26204,0
+KEY_I.US,D,20260209,000000,25.1217,25.23,25.1201,25.23,34844,0
+KEY_I.US,D,20260210,000000,25.175,25.24,25.16,25.21,17208,0
+KEY_I.US,D,20260211,000000,25.205,25.24,25.18,25.24,12966,0
+KEY_I.US,D,20260212,000000,25.205,25.2396,25.055,25.1,17360,0
+KEY_I.US,D,20260213,000000,25.19,25.2599,25.11,25.12,14264,0
+KEY_I.US,D,20260217,000000,25.17,25.31,25.15,25.31,28039,0
+KEY_I.US,D,20260218,000000,25.25,25.31,25.18,25.25,20624,0
diff --git a/daily/us/nyse stocks/1/klc.us.txt b/daily/us/nyse stocks/1/klc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cdbb23fd4250ae836a080f25e8076ec7780ea93
--- /dev/null
+++ b/daily/us/nyse stocks/1/klc.us.txt	
@@ -0,0 +1,341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLC.US,D,20241009,000000,27,27.7,25.72,26.13,9405344,0
+KLC.US,D,20241010,000000,26.08,28.39,24.6,28.04,3222622,0
+KLC.US,D,20241011,000000,27.37,28.96,27.14,28.42,971269,0
+KLC.US,D,20241014,000000,28.64,29,27.55,28.86,1302439,0
+KLC.US,D,20241015,000000,28.81,29.4,28.18,28.28,3306754,0
+KLC.US,D,20241016,000000,28.05,28.655,27.7,28.35,960812,0
+KLC.US,D,20241017,000000,28.51,28.65,27.96,28.27,239702,0
+KLC.US,D,20241018,000000,28,28.53,28,28.35,304835,0
+KLC.US,D,20241021,000000,28.1,28.55,27.88,28.09,431583,0
+KLC.US,D,20241022,000000,28.09,28.42,27.74,28.31,339212,0
+KLC.US,D,20241023,000000,27.78,29.209,27.63,29.04,275443,0
+KLC.US,D,20241024,000000,29.38,29.38,28.14,28.46,177049,0
+KLC.US,D,20241025,000000,28.3,29.11,28.03,28.36,163655,0
+KLC.US,D,20241028,000000,28.7,28.7,27.98,28.09,229502,0
+KLC.US,D,20241029,000000,28.11,28.7,28.11,28.39,310674,0
+KLC.US,D,20241030,000000,28.59,29.61,28.3153,29.41,157705,0
+KLC.US,D,20241031,000000,28.4,29.89,28.4,29.16,262943,0
+KLC.US,D,20241101,000000,28.99,29.08,28.32,28.32,271185,0
+KLC.US,D,20241104,000000,28.74,29.48,28.3,28.57,278206,0
+KLC.US,D,20241105,000000,28.54,29.08,26.57,26.98,696652,0
+KLC.US,D,20241106,000000,27.55,28.33,26.93,27.81,511894,0
+KLC.US,D,20241107,000000,27.83,28.83,27.33,28.4,158286,0
+KLC.US,D,20241108,000000,28.19,28.41,27.65,27.85,172139,0
+KLC.US,D,20241111,000000,27.64,27.79,26.3,27.28,271504,0
+KLC.US,D,20241112,000000,27.46,27.925,27.2231,27.47,192062,0
+KLC.US,D,20241113,000000,27.55,27.55,25.63,25.63,258801,0
+KLC.US,D,20241114,000000,25.685,26.32,24.53,24.53,289530,0
+KLC.US,D,20241115,000000,24.2,24.465,23.32,23.36,399500,0
+KLC.US,D,20241118,000000,23.34,23.86,23.34,23.5,255546,0
+KLC.US,D,20241119,000000,23.45,23.79,23.13,23.64,310582,0
+KLC.US,D,20241120,000000,23.545,23.55,22.25,22.8,546564,0
+KLC.US,D,20241121,000000,22,22.92,19.02,19.37,1974378,0
+KLC.US,D,20241122,000000,20.14,21,19,20.87,1064072,0
+KLC.US,D,20241125,000000,21.81,23.4,21.78,22.54,807598,0
+KLC.US,D,20241126,000000,22.275,24.4,22,23.48,572619,0
+KLC.US,D,20241127,000000,23.315,24.04,23.12,23.27,310681,0
+KLC.US,D,20241129,000000,23.4984,24.3,23.11,23.79,202758,0
+KLC.US,D,20241202,000000,24.14,24.14,21.81,22.48,609432,0
+KLC.US,D,20241203,000000,22.1301,23.09,22,22.46,436653,0
+KLC.US,D,20241204,000000,22.4,24.71,22.2222,23.54,605555,0
+KLC.US,D,20241205,000000,23.21,23.6,22.53,22.87,407384,0
+KLC.US,D,20241206,000000,22.69,23.15,22.08,22.19,560356,0
+KLC.US,D,20241209,000000,22.285,22.555,20.39,20.48,841538,0
+KLC.US,D,20241210,000000,20.51,20.97,19.2,19.39,758083,0
+KLC.US,D,20241211,000000,19.21,19.78,18.42,19.64,633886,0
+KLC.US,D,20241212,000000,19.425,20.15,19.2,19.32,464185,0
+KLC.US,D,20241213,000000,19.235,19.36,18.63,18.67,425272,0
+KLC.US,D,20241216,000000,19.02,19.02,18.2,18.64,671655,0
+KLC.US,D,20241217,000000,18.25,18.61,18.04,18.34,598180,0
+KLC.US,D,20241218,000000,18.15,18.52,17.39,17.62,671770,0
+KLC.US,D,20241219,000000,17.8,17.9,17.05,17.52,703524,0
+KLC.US,D,20241220,000000,17.52,17.94,17.13,17.59,6744280,0
+KLC.US,D,20241223,000000,17.9,18.62,17.06,18.61,878595,0
+KLC.US,D,20241224,000000,18.495,18.51,17.9,18.06,433746,0
+KLC.US,D,20241226,000000,17.885,18.3,17.81,17.88,392773,0
+KLC.US,D,20241227,000000,17.31,18.075,17.31,17.81,392690,0
+KLC.US,D,20241230,000000,17.595,17.95,17.495,17.94,359942,0
+KLC.US,D,20241231,000000,17.96,18.11,17.497,17.8,586789,0
+KLC.US,D,20250102,000000,17.89,18.19,17.3774,17.44,502937,0
+KLC.US,D,20250103,000000,17.49,18.45,17.44,18.45,992860,0
+KLC.US,D,20250106,000000,18.44,18.8,18.2,18.3,1199904,0
+KLC.US,D,20250107,000000,18.78,18.8148,17.91,18.06,906891,0
+KLC.US,D,20250108,000000,17.925,18.56,17.8001,18.53,372061,0
+KLC.US,D,20250110,000000,18.18,18.4066,17.87,17.99,565350,0
+KLC.US,D,20250113,000000,17.76,18.14,17.6,18.02,357736,0
+KLC.US,D,20250114,000000,18.0349,18.89,18.0349,18.64,358141,0
+KLC.US,D,20250115,000000,19,20.03,18.7,19.73,622241,0
+KLC.US,D,20250116,000000,19.7,20.47,19.6,20,696115,0
+KLC.US,D,20250117,000000,20.1,20.385,19.64,20.1,515646,0
+KLC.US,D,20250121,000000,20.2,21.49,19.78,21.25,734496,0
+KLC.US,D,20250122,000000,21.205,21.24,20.78,21.05,983401,0
+KLC.US,D,20250123,000000,21.19,21.225,20.785,21,737905,0
+KLC.US,D,20250124,000000,21,21.08,20.2,20.55,826343,0
+KLC.US,D,20250127,000000,20.375,20.745,19.86,20.24,1083246,0
+KLC.US,D,20250128,000000,20.325,20.62,20.06,20.44,579388,0
+KLC.US,D,20250129,000000,20.68,20.68,20.2201,20.43,383291,0
+KLC.US,D,20250130,000000,20.49,21.18,20.49,21.17,362619,0
+KLC.US,D,20250131,000000,20.97,21.23,20.6301,20.74,982612,0
+KLC.US,D,20250203,000000,20.17,20.99,19.82,20.33,500602,0
+KLC.US,D,20250204,000000,20.25,20.96,20.23,20.42,860980,0
+KLC.US,D,20250205,000000,20.67,20.87,20.28,20.38,266184,0
+KLC.US,D,20250206,000000,20.75,20.75,20.13,20.48,262830,0
+KLC.US,D,20250207,000000,20.515,20.98,20.35,20.67,328475,0
+KLC.US,D,20250210,000000,20.8,21.1,20.63,20.92,270173,0
+KLC.US,D,20250211,000000,20.7213,21.07,20.04,20.37,481534,0
+KLC.US,D,20250212,000000,20.1,20.85,19.84,20.8,305563,0
+KLC.US,D,20250213,000000,20.82,21.155,19.89,19.95,308965,0
+KLC.US,D,20250214,000000,20.13,20.88,20.05,20.55,348172,0
+KLC.US,D,20250218,000000,20.65,20.78,20.3,20.74,318114,0
+KLC.US,D,20250219,000000,20.78,21.18,20.4,21.09,375248,0
+KLC.US,D,20250220,000000,21.055,21.11,20.62,20.85,264627,0
+KLC.US,D,20250221,000000,21.13,21.135,19.7,19.7,261093,0
+KLC.US,D,20250224,000000,19.83,19.93,19.5,19.86,229311,0
+KLC.US,D,20250225,000000,19.99,20.435,19.82,20.23,279530,0
+KLC.US,D,20250226,000000,20.445,20.69,19.76,19.9,460660,0
+KLC.US,D,20250227,000000,20.015,20.145,19.77,19.78,176427,0
+KLC.US,D,20250228,000000,19.9,19.97,19.27,19.46,840325,0
+KLC.US,D,20250303,000000,19.68,20.15,18.69,18.87,484038,0
+KLC.US,D,20250304,000000,18.71,19.13,18.14,18.79,263022,0
+KLC.US,D,20250305,000000,18.79,19.29,18.64,19.19,203784,0
+KLC.US,D,20250306,000000,18.995,19.11,18.09,18.2,374420,0
+KLC.US,D,20250307,000000,18.2,18.505,17.605,17.92,755087,0
+KLC.US,D,20250310,000000,17.71,17.71,16.1,16.5,908719,0
+KLC.US,D,20250311,000000,16.27,16.74,15.93,16.47,841062,0
+KLC.US,D,20250312,000000,17.075,17.075,16.19,16.76,641405,0
+KLC.US,D,20250313,000000,16.73,16.73,15.86,16.14,403473,0
+KLC.US,D,20250314,000000,16.39,16.58,16.2,16.37,332010,0
+KLC.US,D,20250317,000000,16.335,16.61,16.2,16.4,644782,0
+KLC.US,D,20250318,000000,16.37,17.07,16.2812,17.04,626755,0
+KLC.US,D,20250319,000000,17.04,17.26,16.73,17.26,339028,0
+KLC.US,D,20250320,000000,17.03,17.779,16.98,17.68,469709,0
+KLC.US,D,20250321,000000,14.8,15.5,13.53,13.76,3618130,0
+KLC.US,D,20250324,000000,13.77,14.04,13.23,13.85,983039,0
+KLC.US,D,20250325,000000,13.72,13.78,13.09,13.23,1357909,0
+KLC.US,D,20250326,000000,13.23,13.3,12.79,12.9,1606875,0
+KLC.US,D,20250327,000000,12.8,13.08,12.67,12.72,878347,0
+KLC.US,D,20250328,000000,12.6,12.6,11.83,11.95,1247702,0
+KLC.US,D,20250331,000000,11.815,12.06,11.56,11.59,1176745,0
+KLC.US,D,20250401,000000,11.5,12.025,11.5,11.82,1295273,0
+KLC.US,D,20250402,000000,11.685,12.855,11.635,12.78,760791,0
+KLC.US,D,20250403,000000,12.165,12.3684,10.91,11.19,1610869,0
+KLC.US,D,20250404,000000,10.65,11.1,10.31,11.01,890184,0
+KLC.US,D,20250407,000000,10.35,11.9,10.35,11.48,805639,0
+KLC.US,D,20250408,000000,11.645,12.04,11.04,11.11,1082683,0
+KLC.US,D,20250409,000000,11.185,11.79,10.76,11.55,2141192,0
+KLC.US,D,20250410,000000,11.34,11.36,10.735,10.91,691095,0
+KLC.US,D,20250411,000000,10.815,11.08,10.575,11.02,439854,0
+KLC.US,D,20250414,000000,11.0959,11.65,11.0401,11.31,512229,0
+KLC.US,D,20250415,000000,11.25,11.41,11.09,11.35,444058,0
+KLC.US,D,20250416,000000,11.35,11.625,11.1,11.23,731485,0
+KLC.US,D,20250417,000000,11.275,11.415,10.97,11.26,460169,0
+KLC.US,D,20250421,000000,11.32,11.325,10.7606,11.04,475693,0
+KLC.US,D,20250422,000000,11.245,11.78,11.09,11.7,520021,0
+KLC.US,D,20250423,000000,12.16,12.5,11.52,11.56,709933,0
+KLC.US,D,20250424,000000,11.65,12.025,11.58,11.95,654726,0
+KLC.US,D,20250425,000000,12.05,12.2794,11.54,12.07,1356879,0
+KLC.US,D,20250428,000000,12.152,12.3,11.975,12.16,383414,0
+KLC.US,D,20250429,000000,12.16,12.47,12,12.36,386932,0
+KLC.US,D,20250430,000000,12.152,12.305,11.9,12.26,391954,0
+KLC.US,D,20250501,000000,12.325,12.59,12.17,12.46,481112,0
+KLC.US,D,20250502,000000,12.6,13.16,12.567,13.16,940542,0
+KLC.US,D,20250505,000000,13.015,13.59,12.945,13.26,427204,0
+KLC.US,D,20250506,000000,13.2,13.265,12.72,12.89,888820,0
+KLC.US,D,20250507,000000,13.1,13.22,12.92,13.13,362738,0
+KLC.US,D,20250508,000000,13.36,13.6,13.19,13.36,540133,0
+KLC.US,D,20250509,000000,13.53,13.535,13.13,13.18,395543,0
+KLC.US,D,20250512,000000,13.7,13.877,13.19,13.53,494039,0
+KLC.US,D,20250513,000000,13.67,13.68,13.36,13.46,459214,0
+KLC.US,D,20250514,000000,12.8,13.3202,11.5,12.31,1244106,0
+KLC.US,D,20250515,000000,12.31,12.415,12.03,12.25,411558,0
+KLC.US,D,20250516,000000,12.13,12.36,12.03,12.29,511292,0
+KLC.US,D,20250519,000000,12.082,12.35,11.955,12.13,526153,0
+KLC.US,D,20250520,000000,12.015,12.14,11.78,11.78,428167,0
+KLC.US,D,20250521,000000,11.567,11.61,11.31,11.48,815420,0
+KLC.US,D,20250522,000000,11.477,11.93,11.44,11.84,419435,0
+KLC.US,D,20250523,000000,11.605,11.94,11.53,11.73,423155,0
+KLC.US,D,20250527,000000,12,12.585,11.85,12.57,1836643,0
+KLC.US,D,20250528,000000,12.635,12.78,12.41,12.41,349949,0
+KLC.US,D,20250529,000000,12.41,12.615,12.26,12.6,355102,0
+KLC.US,D,20250530,000000,12.52,12.6,12.17,12.27,776723,0
+KLC.US,D,20250602,000000,12.27,12.33,11.75,11.81,326479,0
+KLC.US,D,20250603,000000,11.76,12.1,11.69,11.95,438621,0
+KLC.US,D,20250604,000000,11.9,11.99,11.41,11.41,258293,0
+KLC.US,D,20250605,000000,11.39,11.4757,10.6,10.78,1240469,0
+KLC.US,D,20250606,000000,11.05,11.35,10.9561,11.29,556088,0
+KLC.US,D,20250609,000000,11.52,11.61,10.93,10.97,405455,0
+KLC.US,D,20250610,000000,10.97,11.04,10.6,10.75,350014,0
+KLC.US,D,20250611,000000,10.78,11.04,10.62,10.75,460075,0
+KLC.US,D,20250612,000000,10.7,10.83,10.545,10.74,291789,0
+KLC.US,D,20250613,000000,10.53,10.6,10.06,10.08,611473,0
+KLC.US,D,20250616,000000,10.215,10.3699,10.025,10.05,425784,0
+KLC.US,D,20250617,000000,10,10.11,9.79,9.93,756241,0
+KLC.US,D,20250618,000000,10,10.12,9.8,9.87,632390,0
+KLC.US,D,20250620,000000,9.9,9.98,9.46,9.48,778366,0
+KLC.US,D,20250623,000000,9.43,9.71,9.31,9.71,599221,0
+KLC.US,D,20250624,000000,9.94,9.955,9.65,9.95,646723,0
+KLC.US,D,20250625,000000,9.92,10.09,9.69,9.86,468828,0
+KLC.US,D,20250626,000000,9.89,10.02,9.81,10.01,405306,0
+KLC.US,D,20250627,000000,10.025,10.38,9.97,10.35,1215607,0
+KLC.US,D,20250630,000000,10.44,10.44,10.03,10.1,428277,0
+KLC.US,D,20250701,000000,9.91,10.3185,9.91,10.03,370047,0
+KLC.US,D,20250702,000000,10.11,10.135,9.86,9.87,744600,0
+KLC.US,D,20250703,000000,9.955,10.0612,9.88,9.95,300733,0
+KLC.US,D,20250707,000000,9.86,10.01,9.17,9.25,535812,0
+KLC.US,D,20250708,000000,9.37,9.79,9.29,9.68,670973,0
+KLC.US,D,20250709,000000,9.76,9.775,9.455,9.53,532094,0
+KLC.US,D,20250710,000000,9.62,9.74,9.49,9.5,480473,0
+KLC.US,D,20250711,000000,9.465,9.63,9.44,9.58,480861,0
+KLC.US,D,20250714,000000,9.53,9.65,9.46,9.57,397088,0
+KLC.US,D,20250715,000000,9.7,9.7,9.45,9.48,357195,0
+KLC.US,D,20250716,000000,9.555,9.7,9.36,9.7,309996,0
+KLC.US,D,20250717,000000,9.78,9.92,9.705,9.8,484777,0
+KLC.US,D,20250718,000000,9.8,9.88,9.66,9.67,329478,0
+KLC.US,D,20250721,000000,9.745,9.79,9.505,9.67,323656,0
+KLC.US,D,20250722,000000,9.77,10.22,9.7,10.21,689978,0
+KLC.US,D,20250723,000000,10.32,10.555,10.185,10.52,585036,0
+KLC.US,D,20250724,000000,10.545,10.76,9.98,9.99,603446,0
+KLC.US,D,20250725,000000,10.065,10.105,9.95,10.04,404032,0
+KLC.US,D,20250728,000000,10.16,10.3407,9.6,9.83,542242,0
+KLC.US,D,20250729,000000,9.77,9.95,9.69,9.95,390699,0
+KLC.US,D,20250730,000000,10.0499,10.0499,9.7105,9.76,350418,0
+KLC.US,D,20250731,000000,9.65,9.795,9.53,9.61,450636,0
+KLC.US,D,20250801,000000,9.61,9.7,9.34,9.48,572912,0
+KLC.US,D,20250804,000000,9.64,9.86,9.53,9.8,353471,0
+KLC.US,D,20250805,000000,9.835,9.9,9.63,9.85,297291,0
+KLC.US,D,20250806,000000,9.85,9.85,9.6,9.7,602098,0
+KLC.US,D,20250807,000000,9.78,9.82,9.52,9.52,297590,0
+KLC.US,D,20250808,000000,9.6,9.72,9.42,9.71,355995,0
+KLC.US,D,20250811,000000,9.8,9.88,9.59,9.63,461660,0
+KLC.US,D,20250812,000000,9.81,9.92,9.5901,9.81,736345,0
+KLC.US,D,20250813,000000,7.01,8.27,6.75,7.62,5976884,0
+KLC.US,D,20250814,000000,7.59,7.63,6.96,7.39,2483818,0
+KLC.US,D,20250815,000000,7.47,7.68,7.37,7.5,1965300,0
+KLC.US,D,20250818,000000,7.553,7.62,7.28,7.48,1398393,0
+KLC.US,D,20250819,000000,7.5,7.6195,7.165,7.17,1249209,0
+KLC.US,D,20250820,000000,7.14,7.18,6.78,6.87,1268661,0
+KLC.US,D,20250821,000000,6.839,6.84,6.63,6.79,956129,0
+KLC.US,D,20250822,000000,6.89,7.47,6.82,7.31,3178099,0
+KLC.US,D,20250825,000000,7.41,7.77,7.405,7.57,1825923,0
+KLC.US,D,20250826,000000,7.6,7.64,7.23,7.27,875756,0
+KLC.US,D,20250827,000000,7.32,7.32,7.11,7.2,593835,0
+KLC.US,D,20250828,000000,7.225,7.25,7.065,7.14,715599,0
+KLC.US,D,20250829,000000,7.175,7.26,7.09,7.19,466153,0
+KLC.US,D,20250902,000000,7.09,7.115,6.9,6.99,787484,0
+KLC.US,D,20250903,000000,6.865,7.17,6.85,7.16,625298,0
+KLC.US,D,20250904,000000,7.2997,7.2997,7.105,7.2,536096,0
+KLC.US,D,20250905,000000,7.22,7.54,7.2,7.47,749506,0
+KLC.US,D,20250908,000000,7.44,7.68,7.35,7.5,882348,0
+KLC.US,D,20250909,000000,7.5,7.52,7.33,7.36,833997,0
+KLC.US,D,20250910,000000,7.378,7.57,7.0549,7.17,709130,0
+KLC.US,D,20250911,000000,7.22,7.68,7.2,7.66,533434,0
+KLC.US,D,20250912,000000,7.56,7.62,7.365,7.47,501300,0
+KLC.US,D,20250915,000000,7.53,7.59,7.32,7.46,617105,0
+KLC.US,D,20250916,000000,7.5,7.5,6.99,7.27,1023357,0
+KLC.US,D,20250917,000000,7.285,7.5,7.13,7.17,756200,0
+KLC.US,D,20250918,000000,7.27,7.345,7.16,7.24,521570,0
+KLC.US,D,20250919,000000,7.285,7.285,6.93,6.95,1422659,0
+KLC.US,D,20250922,000000,6.96,7.08,6.85,6.97,693222,0
+KLC.US,D,20250923,000000,7.08,7.08,6.8,6.85,739716,0
+KLC.US,D,20250924,000000,6.895,6.9132,6.76,6.86,592975,0
+KLC.US,D,20250925,000000,6.81,6.87,6.675,6.76,694261,0
+KLC.US,D,20250926,000000,6.7923,7.04,6.76,6.94,686198,0
+KLC.US,D,20250929,000000,6.9,6.98,6.72,6.84,633715,0
+KLC.US,D,20250930,000000,6.83,6.84,6.56,6.64,840866,0
+KLC.US,D,20251001,000000,6.64,6.755,6.5,6.7,647038,0
+KLC.US,D,20251002,000000,6.695,6.72,6.515,6.58,663990,0
+KLC.US,D,20251003,000000,6.66,7.1,6.63,6.88,696896,0
+KLC.US,D,20251006,000000,6.82,6.88,6.59,6.62,756646,0
+KLC.US,D,20251007,000000,6.62,6.68,6.36,6.39,871041,0
+KLC.US,D,20251008,000000,6.45,6.55,6.31,6.32,421638,0
+KLC.US,D,20251009,000000,6.4,6.4555,6.19,6.19,801312,0
+KLC.US,D,20251010,000000,6.16,6.26,5.68,5.69,882952,0
+KLC.US,D,20251013,000000,5.72,5.93,5.69,5.81,760244,0
+KLC.US,D,20251014,000000,5.69,5.965,5.66,5.88,603234,0
+KLC.US,D,20251015,000000,5.92,6.0701,5.75,5.82,1194197,0
+KLC.US,D,20251016,000000,5.91,5.9865,5.715,5.8,944515,0
+KLC.US,D,20251017,000000,5.735,5.87,5.7,5.84,802956,0
+KLC.US,D,20251020,000000,5.84,5.97,5.7855,5.89,580564,0
+KLC.US,D,20251021,000000,5.9,6.06,5.88,5.9,615529,0
+KLC.US,D,20251022,000000,5.95,6,5.78,5.84,565645,0
+KLC.US,D,20251023,000000,5.8121,6.005,5.795,6,525512,0
+KLC.US,D,20251024,000000,6.0685,6.27,6.01,6.11,1320991,0
+KLC.US,D,20251027,000000,6.206,6.206,5.945,6.01,500539,0
+KLC.US,D,20251028,000000,6,6.005,5.785,5.85,637299,0
+KLC.US,D,20251029,000000,5.82,5.82,5.635,5.68,746265,0
+KLC.US,D,20251030,000000,5.54,5.705,5.46,5.63,674068,0
+KLC.US,D,20251031,000000,5.65,5.935,5.56,5.9,791064,0
+KLC.US,D,20251103,000000,5.89,6.03,5.76,6.03,606549,0
+KLC.US,D,20251104,000000,5.94,6.04,5.79,5.84,1495933,0
+KLC.US,D,20251105,000000,5.885,5.9,5.48,5.59,784074,0
+KLC.US,D,20251106,000000,5.6,5.62,5.23,5.27,1018052,0
+KLC.US,D,20251107,000000,5.2,5.62,5.2,5.5,788671,0
+KLC.US,D,20251110,000000,5.57,5.7562,5.205,5.21,872315,0
+KLC.US,D,20251111,000000,5.21,5.27,5.085,5.11,1159864,0
+KLC.US,D,20251112,000000,5.08,5.2216,4.835,5,1854646,0
+KLC.US,D,20251113,000000,3.93,4.33,3.8,4.04,4319686,0
+KLC.US,D,20251114,000000,4.015,4.195,3.91,3.95,1714444,0
+KLC.US,D,20251117,000000,3.9,3.965,3.63,3.68,1676146,0
+KLC.US,D,20251118,000000,3.695,3.81,3.6101,3.76,1560999,0
+KLC.US,D,20251119,000000,3.75,3.8,3.62,3.68,1705738,0
+KLC.US,D,20251120,000000,3.7517,3.97,3.705,3.83,1592655,0
+KLC.US,D,20251121,000000,3.85,4.29,3.8387,4.18,1858735,0
+KLC.US,D,20251124,000000,4.175,4.175,3.86,3.87,1321243,0
+KLC.US,D,20251125,000000,3.935,4.05,3.9,3.94,754453,0
+KLC.US,D,20251126,000000,3.935,3.985,3.8723,3.88,553366,0
+KLC.US,D,20251128,000000,3.91,3.99,3.88,3.98,455942,0
+KLC.US,D,20251201,000000,3.9,4.08,3.86,4,959560,0
+KLC.US,D,20251202,000000,4.02,4.29,4,4.21,973996,0
+KLC.US,D,20251203,000000,3.91,4.45,3.91,4.34,1597815,0
+KLC.US,D,20251204,000000,4.45,4.6,4.4,4.57,983489,0
+KLC.US,D,20251205,000000,4.57,4.61,4.305,4.32,985778,0
+KLC.US,D,20251208,000000,4.38,4.38,4.14,4.2,761162,0
+KLC.US,D,20251209,000000,4.21,4.465,4.187,4.41,775974,0
+KLC.US,D,20251210,000000,4.42,4.512,4.32,4.42,470837,0
+KLC.US,D,20251211,000000,4.53,4.6599,4.4701,4.62,1010769,0
+KLC.US,D,20251212,000000,4.65,4.7138,4.59,4.6,589360,0
+KLC.US,D,20251215,000000,4.649,4.73,4.495,4.69,918567,0
+KLC.US,D,20251216,000000,4.651,4.69,4.54,4.55,946134,0
+KLC.US,D,20251217,000000,4.59,4.73,4.4801,4.64,823848,0
+KLC.US,D,20251218,000000,4.675,4.785,4.605,4.67,601038,0
+KLC.US,D,20251219,000000,4.64,4.71,4.53,4.53,918385,0
+KLC.US,D,20251222,000000,4.49,4.53,4.235,4.25,580052,0
+KLC.US,D,20251223,000000,4.23,4.295,3.995,4.22,972061,0
+KLC.US,D,20251224,000000,4.24,4.31,4.1818,4.28,194855,0
+KLC.US,D,20251226,000000,4.21,4.32,4.21,4.28,416152,0
+KLC.US,D,20251229,000000,4.235,4.33,4.22,4.29,489938,0
+KLC.US,D,20251230,000000,4.26,4.495,4.26,4.36,633504,0
+KLC.US,D,20251231,000000,4.38,4.38,4.255,4.32,533462,0
+KLC.US,D,20260102,000000,4.4156,4.4156,4.13,4.16,564154,0
+KLC.US,D,20260105,000000,4.23,4.46,4.18,4.36,453166,0
+KLC.US,D,20260106,000000,4.425,4.605,4.37,4.57,721711,0
+KLC.US,D,20260107,000000,4.6,4.6897,4.43,4.44,446233,0
+KLC.US,D,20260108,000000,4.37,4.609234,4.37,4.49,1373905,0
+KLC.US,D,20260109,000000,4.51,4.67,4.2855,4.56,602540,0
+KLC.US,D,20260112,000000,4.61,4.635,4.44,4.45,423984,0
+KLC.US,D,20260113,000000,4.46,4.603,4.195,4.24,731470,0
+KLC.US,D,20260114,000000,4.19,4.26,4.145,4.24,772898,0
+KLC.US,D,20260115,000000,4.26,4.35,4.13,4.35,647357,0
+KLC.US,D,20260116,000000,4.38,4.465,4.25,4.38,1004144,0
+KLC.US,D,20260120,000000,4.19,4.385,4.19,4.21,923429,0
+KLC.US,D,20260121,000000,4.22,4.45,4.2,4.33,814327,0
+KLC.US,D,20260122,000000,4.4393,4.6901,4.38,4.42,904747,0
+KLC.US,D,20260123,000000,4.41,4.44,4.26,4.31,722183,0
+KLC.US,D,20260126,000000,4.38,4.385,4.22,4.22,567683,0
+KLC.US,D,20260127,000000,4.24,4.41,4.1646,4.4,1109933,0
+KLC.US,D,20260128,000000,4.41,4.79,4.355,4.4,1952430,0
+KLC.US,D,20260129,000000,4.45,4.75,4.38,4.71,944170,0
+KLC.US,D,20260130,000000,4.7,4.84,4.49,4.67,1962400,0
+KLC.US,D,20260202,000000,4.69,4.905,4.66,4.8,961299,0
+KLC.US,D,20260203,000000,4.85,4.8703,4.4,4.58,1206667,0
+KLC.US,D,20260204,000000,4.68,4.825,4.65,4.75,549790,0
+KLC.US,D,20260205,000000,4.77,4.78,4.57,4.62,576009,0
+KLC.US,D,20260206,000000,4.73,4.865,4.66,4.83,541647,0
+KLC.US,D,20260209,000000,4.9,4.9,4.63,4.86,355641,0
+KLC.US,D,20260210,000000,4.83,5.165,4.81,5,697469,0
+KLC.US,D,20260211,000000,5.01,5.08,4.72,4.86,564632,0
+KLC.US,D,20260212,000000,4.94,4.96,4.575,4.61,643553,0
+KLC.US,D,20260213,000000,4.552,4.59,4.23,4.33,1149659,0
+KLC.US,D,20260217,000000,4.27,4.36,4.15,4.33,942956,0
+KLC.US,D,20260218,000000,4.27,4.44,4.23,4.23,616145,0
diff --git a/daily/us/nyse stocks/1/ko.us.txt b/daily/us/nyse stocks/1/ko.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52b30f7aa227e6c60596850fd935a0ea55fe58d8
--- /dev/null
+++ b/daily/us/nyse stocks/1/ko.us.txt	
@@ -0,0 +1,14152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KO.US,D,19700102,000000,0.590156,0.590156,0.586632,0.590156,1710975.4242188,0
+KO.US,D,19700105,000000,0.590156,0.590156,0.579978,0.583011,1265840.8901389,0
+KO.US,D,19700106,000000,0.583011,0.590156,0.579978,0.586632,1808347.4859943,0
+KO.US,D,19700107,000000,0.586632,0.59368,0.583011,0.590156,1585773.5774888,0
+KO.US,D,19700108,000000,0.590156,0.596909,0.586632,0.59368,1627511.6134546,0
+KO.US,D,19700109,000000,0.59368,0.596909,0.590156,0.590156,1015458.653722,0
+KO.US,D,19700112,000000,0.590156,0.59368,0.586632,0.59368,2044822.4931637,0
+KO.US,D,19700113,000000,0.596909,0.600334,0.596909,0.600334,1168473.9371831,0
+KO.US,D,19700114,000000,0.600334,0.603857,0.596909,0.603857,1933539.1150848,0
+KO.US,D,19700115,000000,0.603857,0.610709,0.600334,0.610709,1502315.8973083,0
+KO.US,D,19700116,000000,0.610709,0.614526,0.610709,0.610709,2017000.882321,0
+KO.US,D,19700119,000000,0.610709,0.617755,0.610709,0.614526,1961357.6606357,0
+KO.US,D,19700120,000000,0.614526,0.617755,0.610709,0.617755,2128285.282164,0
+KO.US,D,19700121,000000,0.617755,0.620985,0.614526,0.617755,1432767.4899034,0
+KO.US,D,19700122,000000,0.617755,0.620985,0.614526,0.617755,1710975.4242188,0
+KO.US,D,19700123,000000,0.614526,0.614526,0.603857,0.603857,4520868.2041039,0
+KO.US,D,19700126,000000,0.600334,0.600334,0.59368,0.596909,2698605.3147504,0
+KO.US,D,19700127,000000,0.596909,0.596909,0.590156,0.590156,1850075.3043205,0
+KO.US,D,19700128,000000,0.590156,0.600334,0.590156,0.600334,1850075.3043205,0
+KO.US,D,19700129,000000,0.596909,0.596909,0.590156,0.590156,1557959.1189937,0
+KO.US,D,19700130,000000,0.590156,0.590156,0.569309,0.569309,1766614.5588483,0
+KO.US,D,19700202,000000,0.569309,0.579978,0.558935,0.572833,3018551.2850316,0
+KO.US,D,19700203,000000,0.576356,0.59368,0.576356,0.59368,2476044.6891762,0
+KO.US,D,19700204,000000,0.59368,0.603857,0.59368,0.59368,2656879.539952,0
+KO.US,D,19700205,000000,0.59368,0.596909,0.586632,0.590156,2128285.282164,0
+KO.US,D,19700206,000000,0.590156,0.59368,0.586632,0.590156,2058731.7659391,0
+KO.US,D,19700209,000000,0.590156,0.596909,0.586632,0.596909,2017000.882321,0
+KO.US,D,19700210,000000,0.596909,0.596909,0.590156,0.590156,1933539.1150848,0
+KO.US,D,19700211,000000,0.590156,0.590156,0.583011,0.590156,1780524.8533877,0
+KO.US,D,19700212,000000,0.590156,0.590156,0.586632,0.586632,1071096.7665876,0
+KO.US,D,19700213,000000,0.586632,0.586632,0.579978,0.579978,1697060.0208595,0
+KO.US,D,19700216,000000,0.579978,0.583011,0.576356,0.576356,2587322.9584354,0
+KO.US,D,19700217,000000,0.576356,0.579978,0.576356,0.579978,1863987.6423878,0
+KO.US,D,19700218,000000,0.579978,0.579978,0.576356,0.579978,1627511.6134546,0
+KO.US,D,19700219,000000,0.579978,0.583011,0.576356,0.583011,1585773.5774888,0
+KO.US,D,19700220,000000,0.583011,0.590156,0.579978,0.586632,1710975.4242188,0
+KO.US,D,19700224,000000,0.586632,0.586632,0.583011,0.586632,2809893.8016491,0
+KO.US,D,19700225,000000,0.59368,0.596909,0.59368,0.59368,1710975.4242188,0
+KO.US,D,19700226,000000,0.59368,0.59368,0.586632,0.590156,1544049.8462183,0
+KO.US,D,19700227,000000,0.59368,0.596909,0.59368,0.596909,1544049.8462183,0
+KO.US,D,19700302,000000,0.596909,0.600334,0.596909,0.596909,1112822.541386,0
+KO.US,D,19700303,000000,0.596909,0.600334,0.596909,0.596909,1432767.4899034,0
+KO.US,D,19700304,000000,0.596909,0.607283,0.596909,0.603857,1418855.1518361,0
+KO.US,D,19700305,000000,0.603857,0.607283,0.600334,0.600334,2044822.4931637,0
+KO.US,D,19700306,000000,0.600334,0.603857,0.596909,0.603857,2893360.6777053,0
+KO.US,D,19700309,000000,0.600334,0.600334,0.596909,0.596909,1697060.0208595,0
+KO.US,D,19700310,000000,0.59368,0.59368,0.586632,0.590156,1627511.6134546,0
+KO.US,D,19700311,000000,0.590156,0.59368,0.590156,0.590156,1516229.2571396,0
+KO.US,D,19700312,000000,0.590156,0.590156,0.586632,0.590156,1933539.1150848,0
+KO.US,D,19700313,000000,0.590156,0.590156,0.586632,0.586632,959814.41027269,0
+KO.US,D,19700316,000000,0.586632,0.586632,0.572833,0.576356,3129830.5760548,0
+KO.US,D,19700317,000000,0.576356,0.583011,0.576356,0.583011,1655332.2025333,0
+KO.US,D,19700318,000000,0.583011,0.583011,0.569309,0.569309,2211750.1146921,0
+KO.US,D,19700319,000000,0.569309,0.572833,0.569309,0.572833,2935082.3654476,0
+KO.US,D,19700320,000000,0.572833,0.572833,0.569309,0.569309,2017000.882321,0
+KO.US,D,19700323,000000,0.569309,0.572833,0.562459,0.56608,1474494.2864656,0
+KO.US,D,19700324,000000,0.56608,0.569309,0.56608,0.569309,2128285.282164,0
+KO.US,D,19700325,000000,0.572833,0.579978,0.572833,0.572833,3435859.099449,0
+KO.US,D,19700326,000000,0.572833,0.576356,0.572833,0.576356,1933539.1150848,0
+KO.US,D,19700330,000000,0.576356,0.583011,0.576356,0.579978,1502315.8973083,0
+KO.US,D,19700331,000000,0.576356,0.576356,0.572833,0.576356,1613600.2971511,0
+KO.US,D,19700401,000000,0.576356,0.579978,0.576356,0.576356,2128285.282164,0
+KO.US,D,19700402,000000,0.576356,0.579978,0.572833,0.576356,2058731.7659391,0
+KO.US,D,19700403,000000,0.576356,0.579978,0.572833,0.572833,3547142.4775279,0
+KO.US,D,19700406,000000,0.569309,0.569309,0.56608,0.56608,2962904.9980544,0
+KO.US,D,19700407,000000,0.56608,0.569309,0.562459,0.569309,1710975.4242188,0
+KO.US,D,19700408,000000,0.569309,0.572833,0.55228,0.558935,3282848.9248077,0
+KO.US,D,19700409,000000,0.558935,0.562459,0.55228,0.558935,1544049.8462183,0
+KO.US,D,19700410,000000,0.558935,0.558935,0.548757,0.548757,3908808.0920236,0
+KO.US,D,19700413,000000,0.541808,0.541808,0.531237,0.53848,2907268.9287167,0
+KO.US,D,19700414,000000,0.53848,0.53848,0.531237,0.53848,7928898.5403624,0
+KO.US,D,19700415,000000,0.53848,0.555706,0.53848,0.545234,2754248.5364358,0
+KO.US,D,19700416,000000,0.545234,0.545234,0.53848,0.545234,3046370.8523465,0
+KO.US,D,19700417,000000,0.545234,0.558935,0.545234,0.555706,4840807.0220374,0
+KO.US,D,19700420,000000,0.555706,0.558935,0.548757,0.555706,1613600.2971511,0
+KO.US,D,19700421,000000,0.555706,0.555706,0.55228,0.555706,1432767.4899034,0
+KO.US,D,19700422,000000,0.55228,0.55228,0.548757,0.548757,2086553.3767818,0
+KO.US,D,19700423,000000,0.548757,0.548757,0.541808,0.541808,2392581.9001761,0
+KO.US,D,19700424,000000,0.541808,0.541808,0.53848,0.541808,2058731.7659391,0
+KO.US,D,19700427,000000,0.541808,0.541808,0.528008,0.528008,4826889.5751504,0
+KO.US,D,19700428,000000,0.528008,0.528008,0.517634,0.52106,9890267.4404016,0
+KO.US,D,19700429,000000,0.52106,0.53486,0.514208,0.53486,4479139.3640137,0
+KO.US,D,19700430,000000,0.53486,0.53486,0.528008,0.531237,2156104.8494787,0
+KO.US,D,19700501,000000,0.528008,0.528008,0.52106,0.524681,2656879.539952,0
+KO.US,D,19700504,000000,0.524681,0.524681,0.507259,0.510783,3741888.6446071,0
+KO.US,D,19700505,000000,0.510783,0.510783,0.493559,0.493559,6190111.7229405,0
+KO.US,D,19700506,000000,0.496592,0.517634,0.496592,0.500605,5132926.2726561,0
+KO.US,D,19700507,000000,0.500605,0.510783,0.500605,0.510783,3797531.8662925,0
+KO.US,D,19700508,000000,0.510783,0.517634,0.507259,0.514208,1655332.2025333,0
+KO.US,D,19700511,000000,0.517634,0.524681,0.517634,0.517634,2976817.3361216,0
+KO.US,D,19700512,000000,0.517634,0.52106,0.510783,0.510783,4200932.4514623,0
+KO.US,D,19700513,000000,0.510783,0.514208,0.500605,0.507259,4298300.4261821,0
+KO.US,D,19700514,000000,0.503933,0.503933,0.493559,0.503933,4395670.4444297,0
+KO.US,D,19700515,000000,0.503933,0.517634,0.500605,0.507259,4743429.851442,0
+KO.US,D,19700518,000000,0.507259,0.514208,0.507259,0.510783,2670783.7039077,0
+KO.US,D,19700519,000000,0.510783,0.510783,0.496592,0.496592,1391031.4974654,0
+KO.US,D,19700520,000000,0.493559,0.493559,0.472947,0.472947,4910357.4729704,0
+KO.US,D,19700521,000000,0.469178,0.469178,0.465597,0.465597,4785166.8656439,0
+KO.US,D,19700522,000000,0.465597,0.483243,0.465597,0.475942,5216385.9963645,0
+KO.US,D,19700525,000000,0.469178,0.469178,0.458864,0.458864,2962904.9980544,0
+KO.US,D,19700526,000000,0.458864,0.465597,0.452286,0.458864,6871719.2206618,0
+KO.US,D,19700527,000000,0.4627,0.500605,0.4627,0.490133,4409584.826025,0
+KO.US,D,19700528,000000,0.490133,0.507259,0.490133,0.503933,5285937.4690614,0
+KO.US,D,19700529,000000,0.503933,0.514208,0.496592,0.510783,3018551.2850316,0
+KO.US,D,19700601,000000,0.514208,0.53848,0.514208,0.53848,3171561.4596729,0
+KO.US,D,19700602,000000,0.53486,0.53486,0.524681,0.531237,3366309.6702799,0
+KO.US,D,19700603,000000,0.531237,0.53486,0.524681,0.531237,3352402.4410324,0
+KO.US,D,19700604,000000,0.531237,0.541808,0.531237,0.53486,4562597.0441941,0
+KO.US,D,19700605,000000,0.531237,0.531237,0.517634,0.52106,2392581.9001761,0
+KO.US,D,19700608,000000,0.52106,0.524681,0.514208,0.52106,2058731.7659391,0
+KO.US,D,19700609,000000,0.52106,0.52106,0.507259,0.514208,2503864.256491,0
+KO.US,D,19700610,000000,0.514208,0.514208,0.503933,0.510783,1307573.817285,0
+KO.US,D,19700611,000000,0.510783,0.510783,0.500605,0.503933,2086553.3767818,0
+KO.US,D,19700612,000000,0.503933,0.507259,0.496592,0.496592,2962904.9980544,0
+KO.US,D,19700615,000000,0.496592,0.503933,0.490133,0.493559,2003090.5877817,0
+KO.US,D,19700616,000000,0.500605,0.52106,0.500605,0.52106,2086553.3767818,0
+KO.US,D,19700617,000000,0.52106,0.531237,0.514208,0.514208,2629060.9944012,0
+KO.US,D,19700618,000000,0.514208,0.531237,0.514208,0.528008,1418855.1518361,0
+KO.US,D,19700619,000000,0.531237,0.541808,0.531237,0.531237,3519316.7796294,0
+KO.US,D,19700622,000000,0.531237,0.531237,0.52106,0.524681,2017000.882321,0
+KO.US,D,19700623,000000,0.524681,0.524681,0.52106,0.52106,1669243.5188366,0
+KO.US,D,19700624,000000,0.52106,0.524681,0.510783,0.510783,3255023.2269091,0
+KO.US,D,19700625,000000,0.510783,0.514208,0.510783,0.510783,2017000.882321,0
+KO.US,D,19700626,000000,0.510783,0.52106,0.510783,0.510783,1391031.4974654,0
+KO.US,D,19700629,000000,0.510783,0.510783,0.496592,0.500605,3366309.6702799,0
+KO.US,D,19700630,000000,0.500605,0.503933,0.496592,0.500605,2350851.0165579,0
+KO.US,D,19700701,000000,0.500605,0.500605,0.490133,0.500605,2545593.0965812,0
+KO.US,D,19700702,000000,0.503933,0.514208,0.503933,0.514208,3282848.9248077,0
+KO.US,D,19700706,000000,0.514208,0.514208,0.503933,0.510783,2823801.0308966,0
+KO.US,D,19700707,000000,0.507259,0.507259,0.500605,0.503933,2865541.1103904,0
+KO.US,D,19700708,000000,0.503933,0.52106,0.503933,0.52106,2462134.3946368,0
+KO.US,D,19700709,000000,0.52106,0.528008,0.510783,0.514208,4799074.0948914,0
+KO.US,D,19700710,000000,0.514208,0.528008,0.510783,0.524681,2629060.9944012,0
+KO.US,D,19700713,000000,0.524681,0.528008,0.52106,0.524681,2058731.7659391,0
+KO.US,D,19700714,000000,0.524681,0.528008,0.510783,0.514208,2058731.7659391,0
+KO.US,D,19700715,000000,0.514208,0.52106,0.510783,0.514208,1975268.9769389,0
+KO.US,D,19700716,000000,0.514208,0.517634,0.510783,0.510783,4006187.306147,0
+KO.US,D,19700717,000000,0.514208,0.524681,0.514208,0.52106,2392581.9001761,0
+KO.US,D,19700720,000000,0.52106,0.528008,0.52106,0.524681,2935082.3654476,0
+KO.US,D,19700721,000000,0.524681,0.531237,0.524681,0.524681,1766614.5588483,0
+KO.US,D,19700722,000000,0.524681,0.528008,0.517634,0.517634,1822254.7152418,0
+KO.US,D,19700723,000000,0.517634,0.52106,0.514208,0.52106,2587322.9584354,0
+KO.US,D,19700724,000000,0.52106,0.52106,0.510783,0.510783,1502315.8973083,0
+KO.US,D,19700727,000000,0.510783,0.514208,0.510783,0.514208,848533.07572166,0
+KO.US,D,19700728,000000,0.514208,0.514208,0.507259,0.507259,1863987.6423878,0
+KO.US,D,19700729,000000,0.507259,0.517634,0.507259,0.514208,1071096.7665876,0
+KO.US,D,19700730,000000,0.517634,0.524681,0.517634,0.524681,1655332.2025333,0
+KO.US,D,19700731,000000,0.524681,0.528008,0.524681,0.524681,1697060.0208595,0
+KO.US,D,19700803,000000,0.52106,0.52106,0.514208,0.514208,1391031.4974654,0
+KO.US,D,19700804,000000,0.514208,0.514208,0.510783,0.510783,2044822.4931637,0
+KO.US,D,19700805,000000,0.510783,0.514208,0.507259,0.507259,2211750.1146921,0
+KO.US,D,19700806,000000,0.507259,0.510783,0.507259,0.510783,1710975.4242188,0
+KO.US,D,19700807,000000,0.510783,0.514208,0.510783,0.510783,2003090.5877817,0
+KO.US,D,19700810,000000,0.510783,0.510783,0.496592,0.496592,1544049.8462183,0
+KO.US,D,19700811,000000,0.496592,0.496592,0.493559,0.496592,2545593.0965812,0
+KO.US,D,19700812,000000,0.496592,0.496592,0.493559,0.493559,1432767.4899034,0
+KO.US,D,19700813,000000,0.493559,0.493559,0.475942,0.47972,4520868.2041039,0
+KO.US,D,19700814,000000,0.47972,0.47972,0.475942,0.47972,3018551.2850316,0
+KO.US,D,19700817,000000,0.47972,0.47972,0.472947,0.475942,1933539.1150848,0
+KO.US,D,19700818,000000,0.47972,0.483243,0.47972,0.483243,3658422.790315,0
+KO.US,D,19700819,000000,0.483243,0.490133,0.483243,0.490133,3088102.7577285,0
+KO.US,D,19700820,000000,0.490133,0.493559,0.486316,0.493559,2197835.7330968,0
+KO.US,D,19700821,000000,0.493559,0.496592,0.493559,0.496592,1780524.8533877,0
+KO.US,D,19700824,000000,0.496592,0.510783,0.496592,0.510783,4020090.4483388,0
+KO.US,D,19700825,000000,0.510783,0.517634,0.503933,0.517634,2823801.0308966,0
+KO.US,D,19700826,000000,0.517634,0.528008,0.514208,0.52106,4673878.3787451,0
+KO.US,D,19700827,000000,0.52106,0.52106,0.517634,0.517634,1265840.8901389,0
+KO.US,D,19700828,000000,0.517634,0.52106,0.510783,0.52106,2058731.7659391,0
+KO.US,D,19700831,000000,0.52106,0.52106,0.510783,0.514208,1474494.2864656,0
+KO.US,D,19700901,000000,0.514208,0.524681,0.510783,0.52106,1557959.1189937,0
+KO.US,D,19700902,000000,0.52106,0.52106,0.514208,0.52106,1043276.1775089,0
+KO.US,D,19700903,000000,0.52106,0.528008,0.52106,0.524681,1655332.2025333,0
+KO.US,D,19700904,000000,0.524681,0.53486,0.514208,0.514208,1697060.0208595,0
+KO.US,D,19700908,000000,0.514208,0.528008,0.514208,0.528008,2086553.3767818,0
+KO.US,D,19700909,000000,0.528008,0.53486,0.52106,0.528008,2086553.3767818,0
+KO.US,D,19700910,000000,0.524681,0.524681,0.517634,0.524681,1349306.744431,0
+KO.US,D,19700911,000000,0.524681,0.528008,0.52106,0.524681,1627511.6134546,0
+KO.US,D,19700914,000000,0.524681,0.528008,0.52106,0.524681,1697060.0208595,0
+KO.US,D,19700915,000000,0.52106,0.52106,0.510783,0.514208,2476044.6891762,0
+KO.US,D,19700916,000000,0.514208,0.517634,0.510783,0.514208,2656879.539952,0
+KO.US,D,19700917,000000,0.514208,0.517634,0.510783,0.514208,3171561.4596729,0
+KO.US,D,19700918,000000,0.514208,0.514208,0.510783,0.514208,2809893.8016491,0
+KO.US,D,19700921,000000,0.514208,0.514208,0.510783,0.510783,1516229.2571396,0
+KO.US,D,19700922,000000,0.510783,0.514208,0.510783,0.514208,1655332.2025333,0
+KO.US,D,19700923,000000,0.514208,0.524681,0.510783,0.52106,1516229.2571396,0
+KO.US,D,19700924,000000,0.524681,0.531237,0.524681,0.531237,1961357.6606357,0
+KO.US,D,19700925,000000,0.53486,0.53848,0.53486,0.53848,3102009.9869759,0
+KO.US,D,19700928,000000,0.53848,0.541808,0.53848,0.541808,3282848.9248077,0
+KO.US,D,19700929,000000,0.541808,0.545234,0.53486,0.541808,1905716.482478,0
+KO.US,D,19700930,000000,0.53848,0.53848,0.528008,0.53486,1669243.5188366,0
+KO.US,D,19701001,000000,0.53486,0.53848,0.53486,0.53848,1655332.2025333,0
+KO.US,D,19701002,000000,0.53848,0.545234,0.53486,0.545234,1516229.2571396,0
+KO.US,D,19701005,000000,0.548757,0.56608,0.548757,0.558935,3950543.0626977,0
+KO.US,D,19701006,000000,0.56608,0.586632,0.56608,0.586632,4979914.0544871,0
+KO.US,D,19701007,000000,0.586632,0.586632,0.572833,0.576356,4395670.4444297,0
+KO.US,D,19701008,000000,0.572833,0.572833,0.558935,0.558935,5953633.6504792,0
+KO.US,D,19701009,000000,0.555706,0.555706,0.548757,0.548757,2545593.0965812,0
+KO.US,D,19701012,000000,0.548757,0.55228,0.541808,0.548757,1043276.1775089,0
+KO.US,D,19701013,000000,0.548757,0.55228,0.548757,0.55228,1557959.1189937,0
+KO.US,D,19701014,000000,0.55228,0.558935,0.55228,0.558935,1154558.533824,0
+KO.US,D,19701015,000000,0.558935,0.558935,0.555706,0.555706,1822254.7152418,0
+KO.US,D,19701016,000000,0.558935,0.569309,0.558935,0.56608,1905716.482478,0
+KO.US,D,19701019,000000,0.56608,0.56608,0.558935,0.558935,1015458.653722,0
+KO.US,D,19701020,000000,0.558935,0.56608,0.555706,0.562459,1196286.3521502,0
+KO.US,D,19701021,000000,0.562459,0.56608,0.558935,0.558935,973723.68304811,0
+KO.US,D,19701022,000000,0.558935,0.572833,0.558935,0.569309,1766614.5588483,0
+KO.US,D,19701023,000000,0.569309,0.572833,0.56608,0.569309,1850075.3043205,0
+KO.US,D,19701026,000000,0.569309,0.572833,0.56608,0.569309,1432767.4899034,0
+KO.US,D,19701027,000000,0.569309,0.572833,0.56608,0.572833,1710975.4242188,0
+KO.US,D,19701028,000000,0.572833,0.572833,0.56608,0.572833,1627511.6134546,0
+KO.US,D,19701029,000000,0.572833,0.576356,0.56608,0.56608,4437404.3933397,0
+KO.US,D,19701030,000000,0.56608,0.572833,0.56608,0.56608,1766614.5588483,0
+KO.US,D,19701102,000000,0.56608,0.569309,0.56608,0.569309,1585773.5774888,0
+KO.US,D,19701103,000000,0.569309,0.569309,0.569309,0.569309,1321483.0900604,0
+KO.US,D,19701104,000000,0.569309,0.579978,0.569309,0.572833,3171561.4596729,0
+KO.US,D,19701105,000000,0.572833,0.572833,0.569309,0.572833,1669243.5188366,0
+KO.US,D,19701106,000000,0.572833,0.576356,0.572833,0.576356,1557959.1189937,0
+KO.US,D,19701109,000000,0.576356,0.583011,0.576356,0.576356,1975268.9769389,0
+KO.US,D,19701110,000000,0.583011,0.590156,0.583011,0.590156,1808347.4859943,0
+KO.US,D,19701111,000000,0.590156,0.603857,0.586632,0.590156,2893360.6777053,0
+KO.US,D,19701112,000000,0.590156,0.59368,0.583011,0.583011,1516229.2571396,0
+KO.US,D,19701113,000000,0.583011,0.586632,0.579978,0.583011,1418855.1518361,0
+KO.US,D,19701117,000000,0.586632,0.586632,0.583011,0.583011,1766614.5588483,0
+KO.US,D,19701118,000000,0.583011,0.583011,0.576356,0.576356,1432767.4899034,0
+KO.US,D,19701119,000000,0.576356,0.579978,0.572833,0.576356,1502315.8973083,0
+KO.US,D,19701120,000000,0.576356,0.586632,0.576356,0.586632,1585773.5774888,0
+KO.US,D,19701123,000000,0.586632,0.590156,0.583011,0.583011,1655332.2025333,0
+KO.US,D,19701124,000000,0.586632,0.590156,0.586632,0.590156,2893360.6777053,0
+KO.US,D,19701125,000000,0.590156,0.603857,0.590156,0.603857,2239561.5078952,0
+KO.US,D,19701127,000000,0.603857,0.603857,0.600334,0.600334,1655332.2025333,0
+KO.US,D,19701130,000000,0.600334,0.603857,0.600334,0.600334,2044822.4931637,0
+KO.US,D,19701201,000000,0.600334,0.607283,0.600334,0.603857,2003090.5877817,0
+KO.US,D,19701202,000000,0.603857,0.607283,0.600334,0.607283,1863987.6423878,0
+KO.US,D,19701203,000000,0.610709,0.620985,0.610709,0.614526,4701708.1636995,0
+KO.US,D,19701204,000000,0.614526,0.617755,0.614526,0.617755,2670783.7039077,0
+KO.US,D,19701207,000000,0.617755,0.624606,0.617755,0.620985,2003090.5877817,0
+KO.US,D,19701208,000000,0.620985,0.627934,0.620985,0.627934,5884083.1995464,0
+KO.US,D,19701209,000000,0.627934,0.627934,0.617755,0.620985,4520868.2041039,0
+KO.US,D,19701210,000000,0.617755,0.617755,0.610709,0.614526,2156104.8494787,0
+KO.US,D,19701211,000000,0.610709,0.610709,0.607283,0.607283,3046370.8523465,0
+KO.US,D,19701214,000000,0.607283,0.610709,0.596909,0.603857,2545593.0965812,0
+KO.US,D,19701215,000000,0.603857,0.610709,0.603857,0.607283,1502315.8973083,0
+KO.US,D,19701216,000000,0.607283,0.610709,0.603857,0.607283,1697060.0208595,0
+KO.US,D,19701217,000000,0.607283,0.607283,0.600334,0.603857,1710975.4242188,0
+KO.US,D,19701218,000000,0.603857,0.607283,0.600334,0.600334,1655332.2025333,0
+KO.US,D,19701221,000000,0.600334,0.607283,0.596909,0.596909,2156104.8494787,0
+KO.US,D,19701222,000000,0.596909,0.600334,0.59368,0.596909,1516229.2571396,0
+KO.US,D,19701223,000000,0.596909,0.596909,0.59368,0.59368,2128285.282164,0
+KO.US,D,19701224,000000,0.596909,0.600334,0.596909,0.596909,2044822.4931637,0
+KO.US,D,19701228,000000,0.596909,0.600334,0.596909,0.600334,1043276.1775089,0
+KO.US,D,19701229,000000,0.607283,0.610709,0.607283,0.607283,1891807.2097027,0
+KO.US,D,19701230,000000,0.610709,0.617755,0.610709,0.617755,3157657.2957172,0
+KO.US,D,19701231,000000,0.617755,0.617755,0.607283,0.610709,2823801.0308966,0
+KO.US,D,19710104,000000,0.603857,0.603857,0.596909,0.596909,2851621.6199754,0
+KO.US,D,19710105,000000,0.59368,0.59368,0.586632,0.590156,3310668.4921224,0
+KO.US,D,19710106,000000,0.590156,0.600334,0.590156,0.600334,4562597.0441941,0
+KO.US,D,19710107,000000,0.600334,0.617755,0.600334,0.617755,2851621.6199754,0
+KO.US,D,19710108,000000,0.617755,0.617755,0.610709,0.617755,2503864.256491,0
+KO.US,D,19710111,000000,0.617755,0.617755,0.614526,0.617755,1460593.1878019,0
+KO.US,D,19710112,000000,0.617755,0.620985,0.614526,0.614526,3255023.2269091,0
+KO.US,D,19710113,000000,0.614526,0.620985,0.614526,0.617755,3199384.0922796,0
+KO.US,D,19710114,000000,0.617755,0.617755,0.614526,0.617755,1780524.8533877,0
+KO.US,D,19710115,000000,0.617755,0.620985,0.614526,0.617755,2434314.8273221,0
+KO.US,D,19710118,000000,0.617755,0.617755,0.610709,0.610709,1516229.2571396,0
+KO.US,D,19710119,000000,0.610709,0.614526,0.607283,0.610709,848533.07572166,0
+KO.US,D,19710120,000000,0.610709,0.617755,0.610709,0.614526,2754248.5364358,0
+KO.US,D,19710121,000000,0.614526,0.617755,0.610709,0.614526,1961357.6606357,0
+KO.US,D,19710122,000000,0.614526,0.614526,0.610709,0.610709,2559505.4346484,0
+KO.US,D,19710125,000000,0.610709,0.617755,0.610709,0.617755,1891807.2097027,0
+KO.US,D,19710126,000000,0.617755,0.617755,0.614526,0.614526,3129830.5760548,0
+KO.US,D,19710127,000000,0.614526,0.617755,0.610709,0.617755,1863987.6423878,0
+KO.US,D,19710128,000000,0.617755,0.627934,0.617755,0.624606,2517770.4639746,0
+KO.US,D,19710129,000000,0.624606,0.627934,0.624606,0.624606,1043276.1775089,0
+KO.US,D,19710201,000000,0.624606,0.624606,0.617755,0.620985,1697060.0208595,0
+KO.US,D,19710202,000000,0.620985,0.624606,0.620985,0.620985,1474494.2864656,0
+KO.US,D,19710203,000000,0.620985,0.624606,0.620985,0.620985,2865541.1103904,0
+KO.US,D,19710204,000000,0.620985,0.620985,0.617755,0.617755,2239561.5078952,0
+KO.US,D,19710205,000000,0.617755,0.624606,0.617755,0.617755,2517770.4639746,0
+KO.US,D,19710208,000000,0.617755,0.617755,0.614526,0.617755,1669243.5188366,0
+KO.US,D,19710209,000000,0.617755,0.624606,0.617755,0.620985,2350851.0165579,0
+KO.US,D,19710210,000000,0.620985,0.627934,0.617755,0.627934,3018551.2850316,0
+KO.US,D,19710211,000000,0.627934,0.638308,0.627934,0.634785,1780524.8533877,0
+KO.US,D,19710212,000000,0.634785,0.638308,0.631458,0.634785,2086553.3767818,0
+KO.US,D,19710216,000000,0.634785,0.638308,0.631458,0.634785,2962904.9980544,0
+KO.US,D,19710217,000000,0.634785,0.638308,0.624606,0.624606,1460593.1878019,0
+KO.US,D,19710218,000000,0.624606,0.624606,0.614526,0.620985,3700158.7827529,0
+KO.US,D,19710219,000000,0.620985,0.620985,0.617755,0.617755,1738796.0132975,0
+KO.US,D,19710222,000000,0.617755,0.617755,0.607283,0.607283,1780524.8533877,0
+KO.US,D,19710223,000000,0.607283,0.614526,0.607283,0.614526,1905716.482478,0
+KO.US,D,19710224,000000,0.614526,0.620985,0.614526,0.617755,1418855.1518361,0
+KO.US,D,19710225,000000,0.617755,0.620985,0.614526,0.620985,2197835.7330968,0
+KO.US,D,19710226,000000,0.624606,0.627934,0.624606,0.624606,1544049.8462183,0
+KO.US,D,19710301,000000,0.624606,0.631458,0.620985,0.631458,1808347.4859943,0
+KO.US,D,19710302,000000,0.631458,0.634785,0.627934,0.631458,1418855.1518361,0
+KO.US,D,19710303,000000,0.631458,0.631458,0.627934,0.631458,2003090.5877817,0
+KO.US,D,19710304,000000,0.631458,0.645158,0.631458,0.645158,1460593.1878019,0
+KO.US,D,19710305,000000,0.645158,0.645158,0.638308,0.641831,1655332.2025333,0
+KO.US,D,19710308,000000,0.641831,0.648486,0.641831,0.648486,1502315.8973083,0
+KO.US,D,19710309,000000,0.648486,0.658763,0.648486,0.658763,2114376.0093885,0
+KO.US,D,19710310,000000,0.658763,0.666006,0.655533,0.666006,2323027.3621873,0
+KO.US,D,19710311,000000,0.666006,0.666006,0.658763,0.658763,2809893.8016491,0
+KO.US,D,19710312,000000,0.658763,0.662677,0.655533,0.658763,2156104.8494787,0
+KO.US,D,19710315,000000,0.658763,0.658763,0.652303,0.655533,1627511.6134546,0
+KO.US,D,19710316,000000,0.658763,0.669431,0.658763,0.666006,1585773.5774888,0
+KO.US,D,19710317,000000,0.666006,0.669431,0.662677,0.669431,1557959.1189937,0
+KO.US,D,19710318,000000,0.672954,0.683229,0.672954,0.67638,2156104.8494787,0
+KO.US,D,19710319,000000,0.67638,0.683229,0.67638,0.679609,2086553.3767818,0
+KO.US,D,19710322,000000,0.679609,0.679609,0.666006,0.67638,1697060.0208595,0
+KO.US,D,19710323,000000,0.672954,0.672954,0.658763,0.662677,2017000.882321,0
+KO.US,D,19710324,000000,0.662677,0.669431,0.658763,0.669431,1738796.0132975,0
+KO.US,D,19710325,000000,0.669431,0.669431,0.662677,0.662677,1822254.7152418,0
+KO.US,D,19710326,000000,0.662677,0.672954,0.662677,0.672954,3213295.4085828,0
+KO.US,D,19710329,000000,0.672954,0.679609,0.672954,0.679609,3088102.7577285,0
+KO.US,D,19710330,000000,0.679609,0.683229,0.67638,0.679609,1001545.2938908,0
+KO.US,D,19710331,000000,0.679609,0.679609,0.67638,0.67638,1363211.9301506,0
+KO.US,D,19710401,000000,0.679609,0.683229,0.679609,0.683229,1418855.1518361,0
+KO.US,D,19710402,000000,0.683229,0.683229,0.679609,0.679609,3366309.6702799,0
+KO.US,D,19710405,000000,0.679609,0.686655,0.67638,0.686655,1863987.6423878,0
+KO.US,D,19710406,000000,0.686655,0.696932,0.686655,0.696932,1697060.0208595,0
+KO.US,D,19710407,000000,0.696932,0.703978,0.693604,0.703978,1460593.1878019,0
+KO.US,D,19710408,000000,0.703978,0.721204,0.703978,0.721204,2156104.8494787,0
+KO.US,D,19710412,000000,0.724825,0.755752,0.724825,0.748706,2559505.4346484,0
+KO.US,D,19710413,000000,0.748706,0.752229,0.728153,0.728153,3102009.9869759,0
+KO.US,D,19710414,000000,0.721204,0.721204,0.707502,0.710536,3394123.107011,0
+KO.US,D,19710415,000000,0.710536,0.717778,0.710536,0.710536,1808347.4859943,0
+KO.US,D,19710416,000000,0.710536,0.714451,0.703978,0.707502,4395670.4444297,0
+KO.US,D,19710419,000000,0.707502,0.714451,0.707502,0.714451,1627511.6134546,0
+KO.US,D,19710420,000000,0.714451,0.717778,0.703978,0.703978,1460593.1878019,0
+KO.US,D,19710421,000000,0.703978,0.703978,0.700358,0.700358,1975268.9769389,0
+KO.US,D,19710422,000000,0.700358,0.707502,0.693604,0.693604,3505404.4415621,0
+KO.US,D,19710423,000000,0.693604,0.693604,0.690179,0.693604,2309119.1111758,0
+KO.US,D,19710426,000000,0.696932,0.703978,0.696932,0.703978,1780524.8533877,0
+KO.US,D,19710427,000000,0.703978,0.703978,0.700358,0.700358,3435859.099449,0
+KO.US,D,19710428,000000,0.700358,0.703978,0.696932,0.700358,1738796.0132975,0
+KO.US,D,19710429,000000,0.700358,0.703978,0.696932,0.700358,4437404.3933397,0
+KO.US,D,19710430,000000,0.696932,0.696932,0.686655,0.690179,1613600.2971511,0
+KO.US,D,19710503,000000,0.690179,0.690179,0.686655,0.690179,2086553.3767818,0
+KO.US,D,19710504,000000,0.690179,0.696932,0.686655,0.696932,2962904.9980544,0
+KO.US,D,19710505,000000,0.696932,0.700358,0.693604,0.700358,3394123.107011,0
+KO.US,D,19710506,000000,0.700358,0.707502,0.700358,0.703978,3908808.0920236,0
+KO.US,D,19710507,000000,0.703978,0.707502,0.700358,0.707502,3366309.6702799,0
+KO.US,D,19710510,000000,0.707502,0.710536,0.703978,0.707502,1196286.3521502,0
+KO.US,D,19710511,000000,0.707502,0.721204,0.707502,0.721204,3171561.4596729,0
+KO.US,D,19710512,000000,0.721204,0.7352,0.721204,0.724825,3157657.2957172,0
+KO.US,D,19710513,000000,0.724825,0.73148,0.717778,0.728153,2170013.1004902,0
+KO.US,D,19710514,000000,0.728153,0.741855,0.728153,0.73148,1850075.3043205,0
+KO.US,D,19710517,000000,0.73148,0.73148,0.710536,0.710536,2003090.5877817,0
+KO.US,D,19710518,000000,0.710536,0.717778,0.707502,0.714451,1432767.4899034,0
+KO.US,D,19710519,000000,0.714451,0.721204,0.714451,0.717778,1627511.6134546,0
+KO.US,D,19710520,000000,0.717778,0.724825,0.717778,0.724825,1822254.7152418,0
+KO.US,D,19710521,000000,0.724825,0.738429,0.724825,0.73148,2128285.282164,0
+KO.US,D,19710524,000000,0.728153,0.728153,0.717778,0.721204,2350851.0165579,0
+KO.US,D,19710525,000000,0.717778,0.717778,0.710536,0.714451,2323027.3621873,0
+KO.US,D,19710526,000000,0.714451,0.721204,0.710536,0.717778,1432767.4899034,0
+KO.US,D,19710527,000000,0.717778,0.721204,0.717778,0.721204,806800.14857561,0
+KO.US,D,19710528,000000,0.721204,0.724825,0.717778,0.724825,1154558.533824,0
+KO.US,D,19710601,000000,0.724825,0.724825,0.721204,0.721204,1863987.6423878,0
+KO.US,D,19710602,000000,0.721204,0.724825,0.721204,0.724825,2893360.6777053,0
+KO.US,D,19710603,000000,0.724825,0.7352,0.724825,0.73148,3255023.2269091,0
+KO.US,D,19710604,000000,0.73148,0.741855,0.728153,0.738429,1655332.2025333,0
+KO.US,D,19710607,000000,0.745574,0.752229,0.745574,0.748706,1905716.482478,0
+KO.US,D,19710608,000000,0.748706,0.748706,0.745574,0.745574,1502315.8973083,0
+KO.US,D,19710609,000000,0.745574,0.748706,0.738429,0.741855,1738796.0132975,0
+KO.US,D,19710610,000000,0.741855,0.741855,0.738429,0.741855,1557959.1189937,0
+KO.US,D,19710611,000000,0.741855,0.748706,0.741855,0.748706,1585773.5774888,0
+KO.US,D,19710614,000000,0.748706,0.748706,0.745574,0.748706,1321483.0900604,0
+KO.US,D,19710615,000000,0.748706,0.752229,0.748706,0.752229,1154558.533824,0
+KO.US,D,19710616,000000,0.752229,0.755752,0.748706,0.748706,4284394.2186985,0
+KO.US,D,19710617,000000,0.748706,0.752229,0.741855,0.741855,1933539.1150848,0
+KO.US,D,19710618,000000,0.738429,0.738429,0.717778,0.717778,1585773.5774888,0
+KO.US,D,19710621,000000,0.717778,0.724825,0.714451,0.724825,2406494.2382433,0
+KO.US,D,19710622,000000,0.724825,0.728153,0.721204,0.724825,1738796.0132975,0
+KO.US,D,19710623,000000,0.724825,0.728153,0.724825,0.728153,4437404.3933397,0
+KO.US,D,19710624,000000,0.728153,0.728153,0.721204,0.724825,1808347.4859943,0
+KO.US,D,19710625,000000,0.724825,0.724825,0.714451,0.721204,806800.14857561,0
+KO.US,D,19710628,000000,0.721204,0.721204,0.717778,0.721204,2156104.8494787,0
+KO.US,D,19710629,000000,0.724825,0.7352,0.724825,0.728153,1850075.3043205,0
+KO.US,D,19710630,000000,0.728153,0.738429,0.724825,0.738429,2086553.3767818,0
+KO.US,D,19710701,000000,0.738429,0.745574,0.738429,0.745574,3505404.4415621,0
+KO.US,D,19710702,000000,0.745574,0.748706,0.741855,0.745574,1502315.8973083,0
+KO.US,D,19710706,000000,0.745574,0.745574,0.73148,0.741855,1432767.4899034,0
+KO.US,D,19710707,000000,0.741855,0.741855,0.7352,0.738429,890260.89404791,0
+KO.US,D,19710708,000000,0.738429,0.738429,0.73148,0.73148,1168473.9371831,0
+KO.US,D,19710709,000000,0.73148,0.73148,0.721204,0.724825,3241115.9976616,0
+KO.US,D,19710712,000000,0.724825,0.728153,0.724825,0.724825,1279752.2064423,0
+KO.US,D,19710713,000000,0.724825,0.724825,0.714451,0.717778,1418855.1518361,0
+KO.US,D,19710714,000000,0.717778,0.721204,0.700358,0.707502,13340032.747333,0
+KO.US,D,19710715,000000,0.714451,0.724825,0.714451,0.724825,3213295.4085828,0
+KO.US,D,19710716,000000,0.724825,0.728153,0.721204,0.724825,4910357.4729704,0
+KO.US,D,19710719,000000,0.728153,0.7352,0.728153,0.73148,1043276.1775089,0
+KO.US,D,19710720,000000,0.7352,0.745574,0.7352,0.741855,1780524.8533877,0
+KO.US,D,19710721,000000,0.741855,0.745574,0.741855,0.741855,1766614.5588483,0
+KO.US,D,19710722,000000,0.741855,0.745574,0.738429,0.741855,1697060.0208595,0
+KO.US,D,19710723,000000,0.741855,0.741855,0.741855,0.741855,1071096.7665876,0
+KO.US,D,19710726,000000,0.741855,0.745574,0.741855,0.741855,1933539.1150848,0
+KO.US,D,19710727,000000,0.738429,0.738429,0.73148,0.73148,1460593.1878019,0
+KO.US,D,19710728,000000,0.73148,0.7352,0.728153,0.728153,1766614.5588483,0
+KO.US,D,19710729,000000,0.724825,0.724825,0.710536,0.717778,3171561.4596729,0
+KO.US,D,19710730,000000,0.717778,0.717778,0.714451,0.717778,1780524.8533877,0
+KO.US,D,19710802,000000,0.717778,0.721204,0.717778,0.717778,2197835.7330968,0
+KO.US,D,19710803,000000,0.717778,0.721204,0.710536,0.714451,1516229.2571396,0
+KO.US,D,19710804,000000,0.714451,0.717778,0.714451,0.717778,1697060.0208595,0
+KO.US,D,19710805,000000,0.717778,0.721204,0.717778,0.721204,1418855.1518361,0
+KO.US,D,19710806,000000,0.724825,0.73148,0.724825,0.728153,2823801.0308966,0
+KO.US,D,19710809,000000,0.728153,0.728153,0.724825,0.724825,1516229.2571396,0
+KO.US,D,19710810,000000,0.724825,0.728153,0.724825,0.724825,2058731.7659391,0
+KO.US,D,19710811,000000,0.728153,0.73148,0.728153,0.73148,1418855.1518361,0
+KO.US,D,19710812,000000,0.73148,0.73148,0.73148,0.73148,1669243.5188366,0
+KO.US,D,19710813,000000,0.73148,0.7352,0.73148,0.73148,1168473.9371831,0
+KO.US,D,19710816,000000,0.741855,0.755752,0.741855,0.745574,6092730.4652892,0
+KO.US,D,19710817,000000,0.745574,0.748706,0.73148,0.73148,3700158.7827529,0
+KO.US,D,19710818,000000,0.73148,0.73148,0.724825,0.728153,3894904.949832,0
+KO.US,D,19710819,000000,0.728153,0.7352,0.724825,0.73148,3324576.7431339,0
+KO.US,D,19710820,000000,0.73148,0.752229,0.73148,0.752229,4326123.0587886,0
+KO.US,D,19710823,000000,0.752229,0.776207,0.748706,0.776207,4701708.1636995,0
+KO.US,D,19710824,000000,0.779926,0.790202,0.779926,0.779926,3908808.0920236,0
+KO.US,D,19710825,000000,0.779926,0.783547,0.776207,0.779926,2809893.8016491,0
+KO.US,D,19710826,000000,0.779926,0.783547,0.773173,0.773173,2601232.2312108,0
+KO.US,D,19710827,000000,0.773173,0.783547,0.773173,0.783547,2128285.282164,0
+KO.US,D,19710830,000000,0.783547,0.783547,0.779926,0.783547,1321483.0900604,0
+KO.US,D,19710831,000000,0.783547,0.783547,0.779926,0.783547,1933539.1150848,0
+KO.US,D,19710901,000000,0.783547,0.783547,0.779926,0.783547,1697060.0208595,0
+KO.US,D,19710902,000000,0.783547,0.783547,0.779926,0.779926,1363211.9301506,0
+KO.US,D,19710903,000000,0.779926,0.783547,0.779926,0.783547,1126733.8576894,0
+KO.US,D,19710907,000000,0.783547,0.793823,0.783547,0.786679,3352402.4410324,0
+KO.US,D,19710908,000000,0.786679,0.786679,0.779926,0.786679,2086553.3767818,0
+KO.US,D,19710909,000000,0.786679,0.790202,0.783547,0.786679,959814.41027269,0
+KO.US,D,19710910,000000,0.779926,0.779926,0.766126,0.773173,1363211.9301506,0
+KO.US,D,19710913,000000,0.773173,0.779926,0.766126,0.769649,1196286.3521502,0
+KO.US,D,19710914,000000,0.769649,0.769649,0.759275,0.759275,1418855.1518361,0
+KO.US,D,19710915,000000,0.759275,0.773173,0.759275,0.773173,1710975.4242188,0
+KO.US,D,19710916,000000,0.773173,0.773173,0.759275,0.766126,2017000.882321,0
+KO.US,D,19710917,000000,0.766126,0.769649,0.766126,0.766126,2128285.282164,0
+KO.US,D,19710920,000000,0.769649,0.773173,0.769649,0.769649,459042.78509124,0
+KO.US,D,19710921,000000,0.769649,0.773173,0.762603,0.766126,1210202.7772733,0
+KO.US,D,19710922,000000,0.766126,0.769649,0.759275,0.769649,1585773.5774888,0
+KO.US,D,19710923,000000,0.769649,0.769649,0.759275,0.766126,3088102.7577285,0
+KO.US,D,19710924,000000,0.769649,0.779926,0.769649,0.773173,1613600.2971511,0
+KO.US,D,19710927,000000,0.773173,0.773173,0.769649,0.769649,1085008.082891,0
+KO.US,D,19710928,000000,0.769649,0.769649,0.766126,0.769649,1196286.3521502,0
+KO.US,D,19710929,000000,0.769649,0.773173,0.766126,0.773173,1697060.0208595,0
+KO.US,D,19710930,000000,0.773173,0.783547,0.773173,0.779926,1112822.541386,0
+KO.US,D,19711001,000000,0.779926,0.790202,0.779926,0.790202,2893360.6777053,0
+KO.US,D,19711004,000000,0.793823,0.800381,0.793823,0.800381,1738796.0132975,0
+KO.US,D,19711005,000000,0.800381,0.8041,0.793823,0.800381,1154558.533824,0
+KO.US,D,19711006,000000,0.800381,0.800381,0.793823,0.800381,1363211.9301506,0
+KO.US,D,19711007,000000,0.8041,0.814181,0.8041,0.814181,1071096.7665876,0
+KO.US,D,19711008,000000,0.814181,0.821227,0.814181,0.821227,1627511.6134546,0
+KO.US,D,19711011,000000,0.821227,0.821227,0.814181,0.814181,1001545.2938908,0
+KO.US,D,19711012,000000,0.8041,0.8041,0.786679,0.786679,2017000.882321,0
+KO.US,D,19711013,000000,0.786679,0.790202,0.783547,0.786679,1933539.1150848,0
+KO.US,D,19711014,000000,0.783547,0.783547,0.766126,0.766126,2086553.3767818,0
+KO.US,D,19711015,000000,0.766126,0.773173,0.766126,0.773173,1697060.0208595,0
+KO.US,D,19711018,000000,0.773173,0.779926,0.773173,0.773173,2086553.3767818,0
+KO.US,D,19711019,000000,0.773173,0.773173,0.766126,0.773173,2128285.282164,0
+KO.US,D,19711020,000000,0.773173,0.773173,0.766126,0.769649,3157657.2957172,0
+KO.US,D,19711021,000000,0.769649,0.776207,0.769649,0.776207,2559505.4346484,0
+KO.US,D,19711022,000000,0.779926,0.797346,0.779926,0.793823,4451313.6661152,0
+KO.US,D,19711025,000000,0.793823,0.793823,0.783547,0.783547,1627511.6134546,0
+KO.US,D,19711026,000000,0.783547,0.786679,0.776207,0.776207,2044822.4931637,0
+KO.US,D,19711027,000000,0.776207,0.779926,0.773173,0.773173,1697060.0208595,0
+KO.US,D,19711028,000000,0.773173,0.779926,0.762603,0.779926,2462134.3946368,0
+KO.US,D,19711029,000000,0.779926,0.786679,0.779926,0.783547,2239561.5078952,0
+KO.US,D,19711101,000000,0.783547,0.786679,0.779926,0.779926,1544049.8462183,0
+KO.US,D,19711102,000000,0.779926,0.783547,0.779926,0.779926,2197835.7330968,0
+KO.US,D,19711103,000000,0.783547,0.797346,0.783547,0.797346,2239561.5078952,0
+KO.US,D,19711104,000000,0.800381,0.807623,0.800381,0.800381,2392581.9001761,0
+KO.US,D,19711105,000000,0.800381,0.8041,0.793823,0.8041,1655332.2025333,0
+KO.US,D,19711108,000000,0.8041,0.807623,0.800381,0.8041,625970.40661958,0
+KO.US,D,19711109,000000,0.8041,0.810755,0.8041,0.810755,1697060.0208595,0
+KO.US,D,19711110,000000,0.810755,0.810755,0.800381,0.800381,1279752.2064423,0
+KO.US,D,19711111,000000,0.797346,0.797346,0.769649,0.769649,1544049.8462183,0
+KO.US,D,19711112,000000,0.769649,0.776207,0.766126,0.773173,2281293.4132773,0
+KO.US,D,19711115,000000,0.773173,0.773173,0.762603,0.766126,1766614.5588483,0
+KO.US,D,19711116,000000,0.766126,0.766126,0.759275,0.766126,1780524.8533877,0
+KO.US,D,19711117,000000,0.766126,0.769649,0.759275,0.769649,1669243.5188366,0
+KO.US,D,19711118,000000,0.769649,0.776207,0.769649,0.769649,1265840.8901389,0
+KO.US,D,19711119,000000,0.769649,0.776207,0.748706,0.755752,3199384.0922796,0
+KO.US,D,19711122,000000,0.755752,0.759275,0.752229,0.752229,2629060.9944012,0
+KO.US,D,19711123,000000,0.752229,0.759275,0.748706,0.759275,1905716.482478,0
+KO.US,D,19711124,000000,0.759275,0.759275,0.752229,0.755752,1891807.2097027,0
+KO.US,D,19711126,000000,0.759275,0.779926,0.759275,0.779926,1001545.2938908,0
+KO.US,D,19711129,000000,0.779926,0.790202,0.776207,0.783547,2281293.4132773,0
+KO.US,D,19711130,000000,0.779926,0.779926,0.769649,0.779926,1460593.1878019,0
+KO.US,D,19711201,000000,0.779926,0.790202,0.779926,0.790202,2406494.2382433,0
+KO.US,D,19711202,000000,0.790202,0.807623,0.790202,0.8041,3060280.1251218,0
+KO.US,D,19711203,000000,0.810755,0.817801,0.810755,0.814181,2156104.8494787,0
+KO.US,D,19711206,000000,0.814181,0.821227,0.800381,0.800381,2044822.4931637,0
+KO.US,D,19711207,000000,0.800381,0.800381,0.783547,0.797346,2406494.2382433,0
+KO.US,D,19711208,000000,0.797346,0.807623,0.797346,0.8041,1265840.8901389,0
+KO.US,D,19711209,000000,0.8041,0.810755,0.8041,0.810755,1655332.2025333,0
+KO.US,D,19711210,000000,0.814181,0.828078,0.814181,0.828078,2323027.3621873,0
+KO.US,D,19711213,000000,0.828078,0.83483,0.828078,0.828078,2003090.5877817,0
+KO.US,D,19711214,000000,0.828078,0.831601,0.821227,0.828078,1961357.6606357,0
+KO.US,D,19711215,000000,0.828078,0.828078,0.821227,0.824456,2211750.1146921,0
+KO.US,D,19711216,000000,0.824456,0.831601,0.821227,0.824456,3477589.983067,0
+KO.US,D,19711217,000000,0.824456,0.838256,0.814181,0.83483,2629060.9944012,0
+KO.US,D,19711220,000000,0.845401,0.856069,0.845401,0.856069,2712519.6963456,0
+KO.US,D,19711221,000000,0.862528,0.897173,0.862528,0.89365,3310668.4921224,0
+KO.US,D,19711222,000000,0.89365,0.89365,0.883178,0.886898,1822254.7152418,0
+KO.US,D,19711223,000000,0.886898,0.890421,0.856069,0.862528,1822254.7152418,0
+KO.US,D,19711227,000000,0.862528,0.866247,0.856069,0.856069,1307573.817285,0
+KO.US,D,19711228,000000,0.856069,0.862528,0.848826,0.862528,1307573.817285,0
+KO.US,D,19711229,000000,0.862528,0.872608,0.862528,0.862528,1975268.9769389,0
+KO.US,D,19711230,000000,0.862528,0.86977,0.856069,0.856069,1307573.817285,0
+KO.US,D,19711231,000000,0.866247,0.876425,0.866247,0.876425,1432767.4899034,0
+KO.US,D,19720103,000000,0.876425,0.876425,0.866247,0.866247,1279752.2064423,0
+KO.US,D,19720104,000000,0.866247,0.86977,0.859299,0.86977,1850075.3043205,0
+KO.US,D,19720105,000000,0.86977,0.86977,0.862528,0.862528,1891807.2097027,0
+KO.US,D,19720106,000000,0.859299,0.859299,0.83483,0.838256,2851621.6199754,0
+KO.US,D,19720107,000000,0.838256,0.841976,0.828078,0.83483,3129830.5760548,0
+KO.US,D,19720110,000000,0.838256,0.848826,0.838256,0.841976,1766614.5588483,0
+KO.US,D,19720111,000000,0.845401,0.859299,0.845401,0.852153,1238024.388116,0
+KO.US,D,19720112,000000,0.852153,0.856069,0.848826,0.848826,2017000.882321,0
+KO.US,D,19720113,000000,0.845401,0.845401,0.831601,0.83483,2350851.0165579,0
+KO.US,D,19720114,000000,0.83483,0.83483,0.828078,0.83483,1321483.0900604,0
+KO.US,D,19720117,000000,0.83483,0.83483,0.821227,0.828078,1669243.5188366,0
+KO.US,D,19720118,000000,0.828078,0.831601,0.828078,0.828078,1822254.7152418,0
+KO.US,D,19720119,000000,0.828078,0.831601,0.824456,0.828078,2476044.6891762,0
+KO.US,D,19720120,000000,0.824456,0.824456,0.807623,0.810755,2281293.4132773,0
+KO.US,D,19720121,000000,0.814181,0.828078,0.814181,0.824456,1669243.5188366,0
+KO.US,D,19720124,000000,0.824456,0.83483,0.824456,0.83483,2017000.882321,0
+KO.US,D,19720125,000000,0.83483,0.841976,0.828078,0.841976,1933539.1150848,0
+KO.US,D,19720126,000000,0.841976,0.845401,0.83483,0.838256,1460593.1878019,0
+KO.US,D,19720127,000000,0.838256,0.845401,0.838256,0.841976,1363211.9301506,0
+KO.US,D,19720128,000000,0.841976,0.848826,0.83483,0.848826,1557959.1189937,0
+KO.US,D,19720131,000000,0.848826,0.866247,0.848826,0.859299,1655332.2025333,0
+KO.US,D,19720201,000000,0.859299,0.872608,0.859299,0.862528,2545593.0965812,0
+KO.US,D,19720202,000000,0.866247,0.886898,0.866247,0.886898,2893360.6777053,0
+KO.US,D,19720203,000000,0.886898,0.890421,0.883178,0.886898,1961357.6606357,0
+KO.US,D,19720204,000000,0.886898,0.890421,0.883178,0.886898,1363211.9301506,0
+KO.US,D,19720207,000000,0.883178,0.883178,0.872608,0.872608,2629060.9944012,0
+KO.US,D,19720208,000000,0.876425,0.883178,0.876425,0.880242,1168473.9371831,0
+KO.US,D,19720209,000000,0.880242,0.886898,0.876425,0.886898,1766614.5588483,0
+KO.US,D,19720210,000000,0.886898,0.890421,0.880242,0.880242,1502315.8973083,0
+KO.US,D,19720211,000000,0.880242,0.890421,0.880242,0.890421,1933539.1150848,0
+KO.US,D,19720214,000000,0.890421,0.89365,0.883178,0.89365,1822254.7152418,0
+KO.US,D,19720215,000000,0.89365,0.900795,0.890421,0.900795,1780524.8533877,0
+KO.US,D,19720216,000000,0.903927,0.918119,0.903927,0.918119,2962904.9980544,0
+KO.US,D,19720217,000000,0.918119,0.924773,0.914203,0.918119,2114376.0093885,0
+KO.US,D,19720218,000000,0.914203,0.914203,0.900795,0.903927,1349306.744431,0
+KO.US,D,19720222,000000,0.903927,0.907744,0.900795,0.900795,1265840.8901389,0
+KO.US,D,19720223,000000,0.900795,0.903927,0.900795,0.903927,1418855.1518361,0
+KO.US,D,19720224,000000,0.903927,0.903927,0.890421,0.89365,1557959.1189937,0
+KO.US,D,19720225,000000,0.89365,0.897173,0.89365,0.897173,2058731.7659391,0
+KO.US,D,19720228,000000,0.897173,0.897173,0.89365,0.89365,1891807.2097027,0
+KO.US,D,19720229,000000,0.89365,0.897173,0.89365,0.897173,1613600.2971511,0
+KO.US,D,19720301,000000,0.900795,0.910973,0.900795,0.910973,2128285.282164,0
+KO.US,D,19720302,000000,0.910973,0.918119,0.910973,0.918119,2712519.6963456,0
+KO.US,D,19720303,000000,0.918119,0.921054,0.918119,0.918119,1669243.5188366,0
+KO.US,D,19720306,000000,0.918119,0.928395,0.918119,0.924773,2601232.2312108,0
+KO.US,D,19720307,000000,0.924773,0.928395,0.921054,0.928395,1432767.4899034,0
+KO.US,D,19720308,000000,0.928395,0.955798,0.928395,0.955798,2197835.7330968,0
+KO.US,D,19720309,000000,0.955798,0.966074,0.952373,0.963041,1780524.8533877,0
+KO.US,D,19720310,000000,0.963041,0.963041,0.941901,0.941901,1432767.4899034,0
+KO.US,D,19720313,000000,0.928395,0.928395,0.903927,0.907744,3783618.5064612,0
+KO.US,D,19720314,000000,0.907744,0.914203,0.903927,0.914203,3129830.5760548,0
+KO.US,D,19720315,000000,0.914203,0.914203,0.903927,0.903927,2044822.4931637,0
+KO.US,D,19720316,000000,0.903927,0.903927,0.89365,0.900795,2156104.8494787,0
+KO.US,D,19720317,000000,0.900795,0.900795,0.89365,0.897173,2823801.0308966,0
+KO.US,D,19720320,000000,0.897173,0.907744,0.897173,0.903927,1432767.4899034,0
+KO.US,D,19720321,000000,0.903927,0.903927,0.897173,0.900795,1780524.8533877,0
+KO.US,D,19720322,000000,0.900795,0.914203,0.900795,0.910973,1154558.533824,0
+KO.US,D,19720323,000000,0.910973,0.921054,0.910973,0.921054,1808347.4859943,0
+KO.US,D,19720324,000000,0.921054,0.928395,0.921054,0.928395,1850075.3043205,0
+KO.US,D,19720327,000000,0.928395,0.928395,0.910973,0.921054,1043276.1775089,0
+KO.US,D,19720328,000000,0.921054,0.921054,0.914203,0.914203,1627511.6134546,0
+KO.US,D,19720329,000000,0.914203,0.918119,0.897173,0.900795,1738796.0132975,0
+KO.US,D,19720330,000000,0.900795,0.903927,0.897173,0.903927,1766614.5588483,0
+KO.US,D,19720403,000000,0.903927,0.907744,0.897173,0.903927,1933539.1150848,0
+KO.US,D,19720404,000000,0.903927,0.907744,0.897173,0.903927,2003090.5877817,0
+KO.US,D,19720405,000000,0.914203,0.921054,0.914203,0.914203,2114376.0093885,0
+KO.US,D,19720406,000000,0.914203,0.921054,0.910973,0.910973,1557959.1189937,0
+KO.US,D,19720407,000000,0.910973,0.928395,0.910973,0.924773,2392581.9001761,0
+KO.US,D,19720410,000000,0.928395,0.935049,0.928395,0.931722,2907268.9287167,0
+KO.US,D,19720411,000000,0.931722,0.938671,0.924773,0.935049,3199384.0922796,0
+KO.US,D,19720412,000000,0.935049,0.938671,0.931722,0.938671,2601232.2312108,0
+KO.US,D,19720413,000000,0.941901,0.955798,0.941901,0.955798,1210202.7772733,0
+KO.US,D,19720414,000000,0.955798,0.955798,0.945521,0.94885,1933539.1150848,0
+KO.US,D,19720417,000000,0.94885,0.955798,0.945521,0.955798,1975268.9769389,0
+KO.US,D,19720418,000000,0.955798,0.955798,0.952373,0.955798,1766614.5588483,0
+KO.US,D,19720419,000000,0.955798,0.955798,0.938671,0.941901,2044822.4931637,0
+KO.US,D,19720420,000000,0.938671,0.938671,0.921054,0.924773,2545593.0965812,0
+KO.US,D,19720421,000000,0.924773,0.928395,0.918119,0.918119,1766614.5588483,0
+KO.US,D,19720424,000000,0.918119,0.921054,0.900795,0.903927,3018551.2850316,0
+KO.US,D,19720425,000000,0.900795,0.900795,0.89365,0.897173,3213295.4085828,0
+KO.US,D,19720426,000000,0.897173,0.914203,0.890421,0.910973,1738796.0132975,0
+KO.US,D,19720427,000000,0.914203,0.921054,0.914203,0.918119,1307573.817285,0
+KO.US,D,19720428,000000,0.918119,0.938671,0.918119,0.938671,1544049.8462183,0
+KO.US,D,19720501,000000,0.938671,0.941901,0.935049,0.935049,1822254.7152418,0
+KO.US,D,19720502,000000,0.931722,0.931722,0.914203,0.918119,11448229.624687,0
+KO.US,D,19720503,000000,0.918119,0.924773,0.914203,0.921054,1766614.5588483,0
+KO.US,D,19720504,000000,0.921054,0.921054,0.910973,0.910973,1460593.1878019,0
+KO.US,D,19720505,000000,0.910973,0.914203,0.903927,0.914203,1808347.4859943,0
+KO.US,D,19720508,000000,0.914203,0.914203,0.903927,0.903927,1085008.082891,0
+KO.US,D,19720509,000000,0.903927,0.910973,0.890421,0.910973,2976817.3361216,0
+KO.US,D,19720510,000000,0.910973,0.918119,0.910973,0.910973,3213295.4085828,0
+KO.US,D,19720511,000000,0.914203,0.928395,0.914203,0.928395,973723.68304811,0
+KO.US,D,19720512,000000,0.928395,0.931722,0.924773,0.928395,1557959.1189937,0
+KO.US,D,19720515,000000,0.928395,0.931722,0.924773,0.928395,1710975.4242188,0
+KO.US,D,19720516,000000,0.928395,0.931722,0.928395,0.928395,1210202.7772733,0
+KO.US,D,19720517,000000,0.928395,0.931722,0.924773,0.924773,1975268.9769389,0
+KO.US,D,19720518,000000,0.924773,0.928395,0.921054,0.924773,1891807.2097027,0
+KO.US,D,19720519,000000,0.924773,0.935049,0.921054,0.935049,3519316.7796294,0
+KO.US,D,19720522,000000,0.938671,0.945521,0.938671,0.938671,2476044.6891762,0
+KO.US,D,19720523,000000,0.938671,0.941901,0.928395,0.931722,4562597.0441941,0
+KO.US,D,19720524,000000,0.931722,0.94885,0.931722,0.938671,3018551.2850316,0
+KO.US,D,19720525,000000,0.938671,0.945521,0.938671,0.945521,2086553.3767818,0
+KO.US,D,19720526,000000,0.945521,0.955798,0.945521,0.952373,1585773.5774888,0
+KO.US,D,19720530,000000,0.952373,0.959224,0.952373,0.955798,1516229.2571396,0
+KO.US,D,19720531,000000,0.955798,0.959224,0.952373,0.955798,1669243.5188366,0
+KO.US,D,19720601,000000,0.955798,0.959224,0.94885,0.952373,1697060.0208595,0
+KO.US,D,19720602,000000,0.94885,0.94885,0.945521,0.945521,890260.89404791,0
+KO.US,D,19720605,000000,0.945521,0.94885,0.941901,0.945521,1502315.8973083,0
+KO.US,D,19720606,000000,0.941901,0.941901,0.935049,0.938671,1738796.0132975,0
+KO.US,D,19720607,000000,0.931722,0.931722,0.924773,0.931722,2434314.8273221,0
+KO.US,D,19720608,000000,0.931722,0.931722,0.924773,0.931722,1210202.7772733,0
+KO.US,D,19720609,000000,0.928395,0.928395,0.921054,0.928395,1697060.0208595,0
+KO.US,D,19720612,000000,0.928395,0.928395,0.918119,0.921054,1265840.8901389,0
+KO.US,D,19720613,000000,0.921054,0.924773,0.918119,0.921054,2629060.9944012,0
+KO.US,D,19720614,000000,0.921054,0.928395,0.921054,0.928395,3435859.099449,0
+KO.US,D,19720615,000000,0.928395,0.928395,0.924773,0.928395,2114376.0093885,0
+KO.US,D,19720616,000000,0.928395,0.935049,0.928395,0.931722,2114376.0093885,0
+KO.US,D,19720619,000000,0.931722,0.938671,0.931722,0.938671,1655332.2025333,0
+KO.US,D,19720620,000000,0.941901,0.94885,0.941901,0.945521,1808347.4859943,0
+KO.US,D,19720621,000000,0.952373,0.959224,0.952373,0.955798,3324576.7431339,0
+KO.US,D,19720622,000000,0.955798,0.959224,0.952373,0.955798,1015458.653722,0
+KO.US,D,19720623,000000,0.955798,0.963041,0.952373,0.959224,3241115.9976616,0
+KO.US,D,19720626,000000,0.959224,0.959224,0.952373,0.959224,2114376.0093885,0
+KO.US,D,19720627,000000,0.959224,0.959224,0.955798,0.955798,1669243.5188366,0
+KO.US,D,19720628,000000,0.955798,0.955798,0.952373,0.955798,1321483.0900604,0
+KO.US,D,19720629,000000,0.955798,0.959224,0.952373,0.955798,1432767.4899034,0
+KO.US,D,19720630,000000,0.955798,0.959224,0.955798,0.959224,1613600.2971511,0
+KO.US,D,19720703,000000,0.959224,0.963041,0.959224,0.963041,737252.76293458,0
+KO.US,D,19720705,000000,0.963041,0.973023,0.963041,0.973023,2156104.8494787,0
+KO.US,D,19720706,000000,0.983496,0.993961,0.983496,0.986629,2907268.9287167,0
+KO.US,D,19720707,000000,0.986629,0.993961,0.976448,0.979776,1627511.6134546,0
+KO.US,D,19720710,000000,0.979776,0.979776,0.973023,0.979776,959814.41027269,0
+KO.US,D,19720711,000000,0.979776,0.983496,0.976448,0.976448,5438945.6001747,0
+KO.US,D,19720712,000000,0.976448,0.979776,0.973023,0.973023,1516229.2571396,0
+KO.US,D,19720713,000000,0.973023,0.979776,0.963041,0.973023,1710975.4242188,0
+KO.US,D,19720714,000000,0.973023,0.983496,0.973023,0.973023,3561050.7285393,0
+KO.US,D,19720717,000000,0.973023,0.979776,0.973023,0.979776,862441.32673311,0
+KO.US,D,19720718,000000,0.979776,0.979776,0.973023,0.979776,1349306.744431,0
+KO.US,D,19720719,000000,0.979776,0.979776,0.973023,0.973023,1349306.744431,0
+KO.US,D,19720720,000000,0.973023,0.976448,0.973023,0.976448,1321483.0900604,0
+KO.US,D,19720721,000000,0.979776,0.986629,0.979776,0.986629,1808347.4859943,0
+KO.US,D,19720724,000000,0.986629,1.00052,0.983496,1.00052,1738796.0132975,0
+KO.US,D,19720725,000000,1.00052,1.0107,0.993961,1.0107,2782069.1255146,0
+KO.US,D,19720726,000000,1.0107,1.01471,1.00757,1.0107,2476044.6891762,0
+KO.US,D,19720727,000000,1.0248,1.04877,1.0248,1.04554,2823801.0308966,0
+KO.US,D,19720728,000000,1.03859,1.03859,1.02832,1.03184,1905716.482478,0
+KO.US,D,19720731,000000,1.02832,1.02832,1.01795,1.02118,737252.76293458,0
+KO.US,D,19720801,000000,1.03859,1.05592,1.03859,1.05592,3449770.4157522,0
+KO.US,D,19720802,000000,1.05592,1.05592,1.04554,1.04877,1905716.482478,0
+KO.US,D,19720803,000000,1.04877,1.04877,1.03859,1.03859,1307573.817285,0
+KO.US,D,19720804,000000,1.03859,1.03859,1.01795,1.01795,1516229.2571396,0
+KO.US,D,19720807,000000,1.01795,1.02118,1.01471,1.01795,7066457.2136292,0
+KO.US,D,19720808,000000,1.01795,1.0248,1.01795,1.02118,1432767.4899034,0
+KO.US,D,19720809,000000,1.0248,1.02832,1.0248,1.02832,1363211.9301506,0
+KO.US,D,19720810,000000,1.02832,1.04202,1.0248,1.04202,1432767.4899034,0
+KO.US,D,19720811,000000,1.04202,1.04554,1.03507,1.04554,2058731.7659391,0
+KO.US,D,19720814,000000,1.04554,1.04554,1.04202,1.04202,1196286.3521502,0
+KO.US,D,19720815,000000,1.04202,1.04202,1.02832,1.03507,1613600.2971511,0
+KO.US,D,19720816,000000,1.03507,1.04554,1.02832,1.04554,1766614.5588483,0
+KO.US,D,19720817,000000,1.04554,1.04554,1.03507,1.04202,2211750.1146921,0
+KO.US,D,19720818,000000,1.04202,1.04877,1.04202,1.04554,1585773.5774888,0
+KO.US,D,19720821,000000,1.04554,1.0525,1.04202,1.04202,1154558.533824,0
+KO.US,D,19720822,000000,1.04202,1.04554,1.04202,1.04554,973723.68304811,0
+KO.US,D,19720823,000000,1.04554,1.04554,1.04202,1.04202,1738796.0132975,0
+KO.US,D,19720824,000000,1.04202,1.04202,1.03184,1.03507,1460593.1878019,0
+KO.US,D,19720825,000000,1.02118,1.02118,0.990344,1.00435,3324576.7431339,0
+KO.US,D,19720828,000000,1.00435,1.00757,0.997098,1.00052,765066.19966561,0
+KO.US,D,19720829,000000,1.00052,1.01471,1.00052,1.01471,973723.68304811,0
+KO.US,D,19720830,000000,1.01471,1.01471,1.0107,1.01471,1154558.533824,0
+KO.US,D,19720831,000000,1.01471,1.01471,1.0107,1.01471,1238024.388116,0
+KO.US,D,19720901,000000,1.01471,1.01795,1.01471,1.01795,1933539.1150848,0
+KO.US,D,19720905,000000,1.01795,1.01795,1.0107,1.01471,2197835.7330968,0
+KO.US,D,19720906,000000,1.0107,1.0107,1.00757,1.00757,959814.41027269,0
+KO.US,D,19720907,000000,1.00757,1.00757,1.00435,1.00435,1418855.1518361,0
+KO.US,D,19720908,000000,1.00052,1.00052,0.993961,0.993961,737252.76293458,0
+KO.US,D,19720911,000000,0.993961,0.997098,0.986629,0.986629,1655332.2025333,0
+KO.US,D,19720912,000000,0.983496,0.983496,0.963041,0.966074,2517770.4639746,0
+KO.US,D,19720913,000000,0.966074,0.969696,0.966074,0.969696,1697060.0208595,0
+KO.US,D,19720914,000000,0.969696,0.973023,0.966074,0.969696,1544049.8462183,0
+KO.US,D,19720915,000000,0.969696,0.969696,0.959224,0.959224,2017000.882321,0
+KO.US,D,19720918,000000,0.959224,0.959224,0.945521,0.945521,1710975.4242188,0
+KO.US,D,19720919,000000,0.945521,0.955798,0.945521,0.952373,3060280.1251218,0
+KO.US,D,19720920,000000,0.952373,0.959224,0.952373,0.955798,1863987.6423878,0
+KO.US,D,19720921,000000,0.955798,0.963041,0.955798,0.963041,2058731.7659391,0
+KO.US,D,19720922,000000,0.966074,0.973023,0.966074,0.973023,2434314.8273221,0
+KO.US,D,19720925,000000,0.973023,0.976448,0.966074,0.966074,612056.02502437,0
+KO.US,D,19720926,000000,0.969696,0.983496,0.969696,0.979776,1655332.2025333,0
+KO.US,D,19720927,000000,0.983496,0.997098,0.983496,0.997098,1349306.744431,0
+KO.US,D,19720928,000000,0.997098,1.0107,0.997098,1.0107,1544049.8462183,0
+KO.US,D,19720929,000000,1.0107,1.03184,1.0107,1.01471,2476044.6891762,0
+KO.US,D,19721002,000000,1.00435,1.00435,1.00052,1.00052,1697060.0208595,0
+KO.US,D,19721003,000000,1.00052,1.00435,1.00052,1.00435,820712.48664292,0
+KO.US,D,19721004,000000,1.00435,1.00757,1.00052,1.00052,1585773.5774888,0
+KO.US,D,19721005,000000,0.997098,0.997098,0.979776,0.983496,1697060.0208595,0
+KO.US,D,19721006,000000,0.983496,1.00435,0.979776,0.997098,1391031.4974654,0
+KO.US,D,19721009,000000,0.997098,1.00435,0.997098,1.00052,1196286.3521502,0
+KO.US,D,19721010,000000,1.00435,1.01795,1.00435,1.01471,1697060.0208595,0
+KO.US,D,19721011,000000,1.01471,1.01795,1.00757,1.00757,1697060.0208595,0
+KO.US,D,19721012,000000,1.00757,1.00757,0.986629,0.986629,1863987.6423878,0
+KO.US,D,19721013,000000,0.986629,0.993961,0.979776,0.979776,1418855.1518361,0
+KO.US,D,19721016,000000,0.979776,0.986629,0.969696,0.976448,2559505.4346484,0
+KO.US,D,19721017,000000,0.976448,0.979776,0.973023,0.973023,2114376.0093885,0
+KO.US,D,19721018,000000,0.973023,0.979776,0.973023,0.976448,1697060.0208595,0
+KO.US,D,19721019,000000,0.976448,0.976448,0.973023,0.976448,1085008.082891,0
+KO.US,D,19721020,000000,0.976448,0.993961,0.973023,0.993961,1738796.0132975,0
+KO.US,D,19721023,000000,1.00757,1.0107,1.00757,1.0107,1697060.0208595,0
+KO.US,D,19721024,000000,1.0107,1.02118,1.00757,1.02118,2253477.9330184,0
+KO.US,D,19721025,000000,1.02118,1.02832,1.01795,1.01795,2058731.7659391,0
+KO.US,D,19721026,000000,1.02118,1.03184,1.02118,1.0248,1669243.5188366,0
+KO.US,D,19721027,000000,1.0248,1.02832,1.02118,1.02832,1210202.7772733,0
+KO.US,D,19721030,000000,1.02832,1.03859,1.02832,1.03859,1432767.4899034,0
+KO.US,D,19721031,000000,1.03507,1.03507,1.02832,1.03184,1863987.6423878,0
+KO.US,D,19721101,000000,1.03184,1.03507,1.02832,1.02832,1669243.5188366,0
+KO.US,D,19721102,000000,1.02832,1.02832,1.0107,1.01471,3366309.6702799,0
+KO.US,D,19721103,000000,1.01471,1.02832,1.0107,1.02832,2962904.9980544,0
+KO.US,D,19721106,000000,1.02832,1.03507,1.02832,1.03184,2003090.5877817,0
+KO.US,D,19721108,000000,1.03184,1.03859,1.01795,1.01795,1544049.8462183,0
+KO.US,D,19721109,000000,1.01471,1.01471,1.00052,1.01471,3004639.9687283,0
+KO.US,D,19721110,000000,1.01471,1.01795,1.0107,1.01471,3255023.2269091,0
+KO.US,D,19721113,000000,1.01471,1.01471,1.00435,1.00757,2712519.6963456,0
+KO.US,D,19721114,000000,1.00757,1.02118,1.00757,1.02118,2044822.4931637,0
+KO.US,D,19721115,000000,1.02118,1.03184,1.02118,1.02832,1516229.2571396,0
+KO.US,D,19721116,000000,1.02832,1.03184,1.02118,1.03184,1961357.6606357,0
+KO.US,D,19721117,000000,1.03184,1.03184,1.0248,1.03184,3908808.0920236,0
+KO.US,D,19721120,000000,1.03184,1.03507,1.0248,1.03184,1850075.3043205,0
+KO.US,D,19721121,000000,1.03184,1.03859,1.03184,1.03507,2865541.1103904,0
+KO.US,D,19721122,000000,1.03507,1.03507,1.02832,1.03184,1655332.2025333,0
+KO.US,D,19721124,000000,1.03184,1.03859,1.02832,1.03507,1863987.6423878,0
+KO.US,D,19721127,000000,1.02832,1.02832,1.02118,1.0248,4242658.2262607,0
+KO.US,D,19721128,000000,1.0248,1.03184,1.02118,1.03184,1975268.9769389,0
+KO.US,D,19721129,000000,1.03184,1.04202,1.03184,1.03184,1863987.6423878,0
+KO.US,D,19721130,000000,1.03184,1.03184,1.02118,1.0248,1766614.5588483,0
+KO.US,D,19721201,000000,1.0248,1.02832,1.0248,1.0248,2865541.1103904,0
+KO.US,D,19721204,000000,1.0248,1.04202,1.0248,1.04202,3352402.4410324,0
+KO.US,D,19721205,000000,1.04202,1.04877,1.03859,1.04877,1738796.0132975,0
+KO.US,D,19721206,000000,1.04877,1.04877,1.04202,1.04877,2197835.7330968,0
+KO.US,D,19721207,000000,1.0525,1.05905,1.0525,1.05905,1126733.8576894,0
+KO.US,D,19721208,000000,1.05905,1.06639,1.05592,1.05592,1710975.4242188,0
+KO.US,D,19721211,000000,1.05592,1.05905,1.04877,1.05592,4353941.6043395,0
+KO.US,D,19721212,000000,1.05592,1.07324,1.0525,1.06943,4451313.6661152,0
+KO.US,D,19721213,000000,1.06943,1.07324,1.06287,1.06943,2128285.282164,0
+KO.US,D,19721214,000000,1.06943,1.07324,1.06639,1.06943,1238024.388116,0
+KO.US,D,19721215,000000,1.06943,1.06943,1.06287,1.06287,3449770.4157522,0
+KO.US,D,19721218,000000,1.06287,1.06639,1.05592,1.05905,3102009.9869759,0
+KO.US,D,19721219,000000,1.05905,1.06287,1.0525,1.0525,2740337.2201325,0
+KO.US,D,19721220,000000,1.04554,1.04554,1.03859,1.04202,2476044.6891762,0
+KO.US,D,19721221,000000,1.04202,1.04202,1.03859,1.03859,1697060.0208595,0
+KO.US,D,19721222,000000,1.03859,1.04877,1.03859,1.04877,1085008.082891,0
+KO.US,D,19721226,000000,1.04877,1.04877,1.04202,1.04554,4799074.0948914,0
+KO.US,D,19721227,000000,1.04554,1.0525,1.04202,1.0525,1655332.2025333,0
+KO.US,D,19721229,000000,1.06287,1.07676,1.06287,1.06639,3199384.0922796,0
+KO.US,D,19730102,000000,1.06639,1.06639,1.04877,1.0525,1502315.8973083,0
+KO.US,D,19730103,000000,1.0525,1.06639,1.0525,1.06639,2670783.7039077,0
+KO.US,D,19730104,000000,1.06639,1.07324,1.05905,1.07324,2017000.882321,0
+KO.US,D,19730105,000000,1.07324,1.07676,1.06639,1.06943,3102009.9869759,0
+KO.US,D,19730108,000000,1.06639,1.06639,1.05905,1.06287,3936631.7463943,0
+KO.US,D,19730109,000000,1.06287,1.06639,1.05905,1.06639,2156104.8494787,0
+KO.US,D,19730110,000000,1.06639,1.06639,1.04554,1.04554,1975268.9769389,0
+KO.US,D,19730111,000000,1.04554,1.06287,1.04554,1.06287,3352402.4410324,0
+KO.US,D,19730112,000000,1.06287,1.06639,1.0525,1.0525,2740337.2201325,0
+KO.US,D,19730115,000000,1.0525,1.05592,1.04202,1.04202,2712519.6963456,0
+KO.US,D,19730116,000000,1.04202,1.04554,1.03859,1.04554,2058731.7659391,0
+KO.US,D,19730117,000000,1.04554,1.0525,1.04202,1.0525,5536326.857826,0
+KO.US,D,19730118,000000,1.05592,1.06287,1.05592,1.05592,1710975.4242188,0
+KO.US,D,19730119,000000,1.04877,1.04877,1.03859,1.04202,2309119.1111758,0
+KO.US,D,19730122,000000,1.04202,1.05592,1.04202,1.04877,2740337.2201325,0
+KO.US,D,19730123,000000,1.04877,1.05905,1.04877,1.05592,4326123.0587886,0
+KO.US,D,19730124,000000,1.05592,1.05905,1.04877,1.0525,1418855.1518361,0
+KO.US,D,19730126,000000,1.0525,1.0525,1.03507,1.03859,2323027.3621873,0
+KO.US,D,19730129,000000,1.03859,1.04202,1.03184,1.03184,8888719.0812188,0
+KO.US,D,19730130,000000,1.03507,1.0525,1.03507,1.04202,2517770.4639746,0
+KO.US,D,19730131,000000,1.04554,1.05592,1.04554,1.04877,1808347.4859943,0
+KO.US,D,19730201,000000,1.04554,1.04554,1.02832,1.03184,1933539.1150848,0
+KO.US,D,19730202,000000,1.03184,1.03184,1.02118,1.03184,4701708.1636995,0
+KO.US,D,19730205,000000,1.03184,1.04202,1.03184,1.03184,3505404.4415621,0
+KO.US,D,19730206,000000,1.03184,1.03859,1.03184,1.03184,1391031.4974654,0
+KO.US,D,19730207,000000,1.03184,1.03507,1.02832,1.02832,1961357.6606357,0
+KO.US,D,19730208,000000,1.02832,1.03184,1.0248,1.03184,2239561.5078952,0
+KO.US,D,19730209,000000,1.03184,1.03859,1.02832,1.03859,2128285.282164,0
+KO.US,D,19730212,000000,1.03859,1.05905,1.03859,1.05592,2782069.1255146,0
+KO.US,D,19730213,000000,1.05592,1.06639,1.05592,1.05592,17415771.526178,0
+KO.US,D,19730214,000000,1.05592,1.05905,1.04877,1.0525,1697060.0208595,0
+KO.US,D,19730215,000000,1.0525,1.0525,1.04202,1.04202,1196286.3521502,0
+KO.US,D,19730216,000000,1.04202,1.04554,1.03859,1.04202,1391031.4974654,0
+KO.US,D,19730220,000000,1.04202,1.04877,1.03859,1.04202,1655332.2025333,0
+KO.US,D,19730221,000000,1.04202,1.04202,1.03184,1.03184,2128285.282164,0
+KO.US,D,19730222,000000,1.03184,1.03184,1.0248,1.02832,2003090.5877817,0
+KO.US,D,19730223,000000,1.02832,1.03859,1.0248,1.02832,3129830.5760548,0
+KO.US,D,19730226,000000,1.01471,1.01471,1.00757,1.0107,3477589.983067,0
+KO.US,D,19730227,000000,1.0107,1.0107,0.986629,0.986629,1585773.5774888,0
+KO.US,D,19730228,000000,0.986629,1.00757,0.973023,1.00757,7038643.7768983,0
+KO.US,D,19730301,000000,1.00757,1.02118,1.00435,1.00435,3004639.9687283,0
+KO.US,D,19730302,000000,1.00435,1.02832,0.993961,1.02832,2086553.3767818,0
+KO.US,D,19730305,000000,1.02832,1.04554,1.02832,1.04202,2809893.8016491,0
+KO.US,D,19730306,000000,1.0525,1.06287,1.0525,1.06287,2309119.1111758,0
+KO.US,D,19730307,000000,1.06287,1.06943,1.05905,1.06943,1738796.0132975,0
+KO.US,D,19730308,000000,1.06943,1.07676,1.06639,1.07324,3394123.107011,0
+KO.US,D,19730309,000000,1.07324,1.07324,1.05905,1.06639,1780524.8533877,0
+KO.US,D,19730312,000000,1.06639,1.06639,1.05592,1.05905,2211750.1146921,0
+KO.US,D,19730313,000000,1.05905,1.06639,1.05592,1.06639,1697060.0208595,0
+KO.US,D,19730314,000000,1.06639,1.07324,1.06287,1.07324,1850075.3043205,0
+KO.US,D,19730315,000000,1.07324,1.07324,1.06287,1.06639,2170013.1004902,0
+KO.US,D,19730316,000000,1.06287,1.06287,1.04202,1.05592,2976817.3361216,0
+KO.US,D,19730319,000000,1.0525,1.0525,1.04202,1.04554,2517770.4639746,0
+KO.US,D,19730320,000000,1.04554,1.0525,1.04202,1.04877,1808347.4859943,0
+KO.US,D,19730321,000000,1.04877,1.0525,1.03184,1.03184,2907268.9287167,0
+KO.US,D,19730322,000000,1.02832,1.02832,1.00757,1.0107,3408041.575662,0
+KO.US,D,19730323,000000,1.0107,1.02832,0.986629,1.00435,3825349.3900793,0
+KO.US,D,19730326,000000,1.00435,1.00757,0.986629,0.997098,3853168.9573942,0
+KO.US,D,19730327,000000,0.997098,1.00757,0.997098,1.00435,3199384.0922796,0
+KO.US,D,19730328,000000,1.00435,1.00757,0.997098,1.00757,2197835.7330968,0
+KO.US,D,19730329,000000,1.00757,1.00757,1.00052,1.00052,2128285.282164,0
+KO.US,D,19730330,000000,1.00052,1.00435,0.997098,1.00435,2392581.9001761,0
+KO.US,D,19730402,000000,1.00052,1.00052,0.997098,0.997098,2003090.5877817,0
+KO.US,D,19730403,000000,0.993961,0.993961,0.979776,0.983496,2350851.0165579,0
+KO.US,D,19730404,000000,0.983496,0.993961,0.973023,0.986629,2323027.3621873,0
+KO.US,D,19730405,000000,0.986629,0.993961,0.983496,0.986629,1905716.482478,0
+KO.US,D,19730406,000000,0.990344,1.00757,0.990344,1.00435,2197835.7330968,0
+KO.US,D,19730409,000000,1.00435,1.02118,1.00435,1.02118,1669243.5188366,0
+KO.US,D,19730410,000000,1.0248,1.03507,1.0248,1.03184,4131377.9134736,0
+KO.US,D,19730411,000000,1.03184,1.03184,1.0248,1.02832,1780524.8533877,0
+KO.US,D,19730412,000000,1.03184,1.04202,1.03184,1.04202,3408041.575662,0
+KO.US,D,19730413,000000,1.04202,1.04202,1.03507,1.04202,1544049.8462183,0
+KO.US,D,19730416,000000,1.03859,1.03859,1.02832,1.02832,1822254.7152418,0
+KO.US,D,19730417,000000,1.02832,1.03859,1.02832,1.03184,1585773.5774888,0
+KO.US,D,19730418,000000,1.03184,1.03184,1.0248,1.03184,1279752.2064423,0
+KO.US,D,19730419,000000,1.03184,1.03859,1.03184,1.03507,2086553.3767818,0
+KO.US,D,19730423,000000,1.03507,1.03859,1.0248,1.0248,3241115.9976616,0
+KO.US,D,19730424,000000,1.01471,1.01471,0.979776,0.979776,2935082.3654476,0
+KO.US,D,19730425,000000,0.979776,0.979776,0.969696,0.973023,3408041.575662,0
+KO.US,D,19730426,000000,0.973023,1.00052,0.966074,1.00052,3435859.099449,0
+KO.US,D,19730427,000000,1.00052,1.00435,0.997098,1.00052,2017000.882321,0
+KO.US,D,19730430,000000,0.997098,0.997098,0.986629,0.993961,2656879.539952,0
+KO.US,D,19730501,000000,0.986629,0.986629,0.979776,0.979776,1961357.6606357,0
+KO.US,D,19730502,000000,0.979776,0.986629,0.979776,0.979776,3018551.2850316,0
+KO.US,D,19730503,000000,0.979776,0.990344,0.976448,0.986629,3658422.790315,0
+KO.US,D,19730504,000000,0.986629,0.997098,0.983496,0.990344,7455954.6566074,0
+KO.US,D,19730507,000000,0.983496,0.983496,0.966074,0.969696,1627511.6134546,0
+KO.US,D,19730508,000000,0.973023,0.979776,0.973023,0.979776,4089642.9427995,0
+KO.US,D,19730509,000000,0.979776,0.986629,0.976448,0.976448,3199384.0922796,0
+KO.US,D,19730510,000000,0.976448,0.983496,0.969696,0.976448,2976817.3361216,0
+KO.US,D,19730511,000000,0.976448,0.976448,0.963041,0.969696,3310668.4921224,0
+KO.US,D,19730514,000000,0.959224,0.959224,0.941901,0.952373,4590418.6550368,0
+KO.US,D,19730515,000000,0.952373,0.963041,0.941901,0.963041,3630602.2012362,0
+KO.US,D,19730516,000000,0.963041,0.969696,0.963041,0.966074,1905716.482478,0
+KO.US,D,19730517,000000,0.966074,0.973023,0.955798,0.955798,2740337.2201325,0
+KO.US,D,19730518,000000,0.955798,0.959224,0.94885,0.959224,3004639.9687283,0
+KO.US,D,19730521,000000,0.955798,0.955798,0.941901,0.94885,3449770.4157522,0
+KO.US,D,19730522,000000,0.94885,0.963041,0.945521,0.963041,2907268.9287167,0
+KO.US,D,19730523,000000,0.963041,0.973023,0.955798,0.969696,2003090.5877817,0
+KO.US,D,19730524,000000,0.969696,1.00757,0.969696,1.00435,5132926.2726561,0
+KO.US,D,19730525,000000,1.00435,1.01795,1.00435,1.01471,4437404.3933397,0
+KO.US,D,19730529,000000,1.01471,1.02118,1.00757,1.02118,3853168.9573942,0
+KO.US,D,19730530,000000,1.02118,1.02832,1.01471,1.0248,4479139.3640137,0
+KO.US,D,19730531,000000,1.02118,1.02118,1.0107,1.0107,3060280.1251218,0
+KO.US,D,19730601,000000,1.0107,1.0107,0.983496,0.983496,1975268.9769389,0
+KO.US,D,19730604,000000,0.979776,0.979776,0.969696,0.976448,1808347.4859943,0
+KO.US,D,19730605,000000,0.976448,0.993961,0.973023,0.993961,1544049.8462183,0
+KO.US,D,19730606,000000,1.00052,1.01471,1.00052,1.00435,2601232.2312108,0
+KO.US,D,19730607,000000,1.00435,1.0248,1.00435,1.01795,3408041.575662,0
+KO.US,D,19730608,000000,1.02118,1.02832,1.02118,1.0248,3199384.0922796,0
+KO.US,D,19730611,000000,1.0248,1.03184,1.01795,1.01795,3282848.9248077,0
+KO.US,D,19730612,000000,1.01795,1.02832,1.01795,1.02832,1961357.6606357,0
+KO.US,D,19730613,000000,1.03184,1.04554,1.03184,1.04202,3004639.9687283,0
+KO.US,D,19730614,000000,1.04202,1.05592,1.03859,1.04877,3157657.2957172,0
+KO.US,D,19730615,000000,1.04554,1.04554,1.03184,1.04202,2476044.6891762,0
+KO.US,D,19730618,000000,1.03859,1.03859,1.0248,1.02832,1544049.8462183,0
+KO.US,D,19730619,000000,1.02832,1.02832,0.983496,1.01471,3199384.0922796,0
+KO.US,D,19730620,000000,1.01795,1.0248,1.01795,1.0248,1905716.482478,0
+KO.US,D,19730621,000000,1.0248,1.02832,1.01471,1.01471,1154558.533824,0
+KO.US,D,19730622,000000,1.01471,1.02832,1.01471,1.01795,1961357.6606357,0
+KO.US,D,19730625,000000,1.01471,1.01471,0.997098,0.997098,1710975.4242188,0
+KO.US,D,19730626,000000,0.997098,1.00757,0.997098,1.00435,1655332.2025333,0
+KO.US,D,19730627,000000,1.00757,1.0248,1.00757,1.0248,3255023.2269091,0
+KO.US,D,19730628,000000,1.0248,1.02832,1.02118,1.02118,3046370.8523465,0
+KO.US,D,19730629,000000,1.02118,1.03184,1.01795,1.02832,1850075.3043205,0
+KO.US,D,19730702,000000,1.0248,1.0248,1.01795,1.01795,1905716.482478,0
+KO.US,D,19730703,000000,1.01795,1.0248,1.00435,1.00435,2156104.8494787,0
+KO.US,D,19730705,000000,1.00052,1.00052,0.993961,0.993961,3046370.8523465,0
+KO.US,D,19730706,000000,0.993961,0.997098,0.983496,0.993961,3435859.099449,0
+KO.US,D,19730709,000000,0.993961,1.01471,0.986629,1.0107,3672335.1283823,0
+KO.US,D,19730710,000000,1.0107,1.02118,1.00757,1.01795,1766614.5588483,0
+KO.US,D,19730711,000000,1.02832,1.04877,1.02832,1.03859,3519316.7796294,0
+KO.US,D,19730712,000000,1.03859,1.04202,1.0248,1.02832,2086553.3767818,0
+KO.US,D,19730713,000000,1.02832,1.02832,1.02118,1.0248,1279752.2064423,0
+KO.US,D,19730716,000000,1.0248,1.04554,1.02118,1.04554,1544049.8462183,0
+KO.US,D,19730717,000000,1.04554,1.04877,1.03184,1.03184,2114376.0093885,0
+KO.US,D,19730718,000000,1.02832,1.02832,1.0107,1.02118,2559505.4346484,0
+KO.US,D,19730719,000000,1.02118,1.03507,1.01471,1.03184,3366309.6702799,0
+KO.US,D,19730720,000000,1.03184,1.03184,1.0248,1.03184,1905716.482478,0
+KO.US,D,19730723,000000,1.03184,1.03507,1.02832,1.02832,2128285.282164,0
+KO.US,D,19730724,000000,1.02832,1.03184,1.02118,1.02832,1627511.6134546,0
+KO.US,D,19730725,000000,1.02832,1.04202,1.02832,1.03184,2309119.1111758,0
+KO.US,D,19730726,000000,1.03184,1.03859,1.02832,1.03859,1418855.1518361,0
+KO.US,D,19730727,000000,1.03859,1.03859,1.02832,1.03184,1432767.4899034,0
+KO.US,D,19730730,000000,1.03184,1.04202,1.02832,1.04202,1126733.8576894,0
+KO.US,D,19730731,000000,1.04202,1.04554,1.03507,1.03507,3477589.983067,0
+KO.US,D,19730801,000000,1.02832,1.02832,1.02118,1.0248,1585773.5774888,0
+KO.US,D,19730802,000000,1.0248,1.03859,1.02118,1.03859,1460593.1878019,0
+KO.US,D,19730803,000000,1.03859,1.04202,1.02832,1.02832,2086553.3767818,0
+KO.US,D,19730806,000000,1.02832,1.04202,1.0248,1.03859,1738796.0132975,0
+KO.US,D,19730807,000000,1.04202,1.04554,1.04202,1.04202,1585773.5774888,0
+KO.US,D,19730808,000000,1.04202,1.04202,1.02832,1.03507,1710975.4242188,0
+KO.US,D,19730809,000000,1.03507,1.03859,1.0248,1.03184,2128285.282164,0
+KO.US,D,19730810,000000,1.03184,1.03507,1.03184,1.03184,1585773.5774888,0
+KO.US,D,19730813,000000,1.03184,1.03184,1.00757,1.01795,1891807.2097027,0
+KO.US,D,19730814,000000,1.01795,1.0248,1.01471,1.01471,1502315.8973083,0
+KO.US,D,19730815,000000,1.01471,1.02118,1.00435,1.02118,1905716.482478,0
+KO.US,D,19730816,000000,1.02118,1.02118,1.01471,1.01471,1738796.0132975,0
+KO.US,D,19730817,000000,1.01471,1.01471,1.00757,1.00757,1432767.4899034,0
+KO.US,D,19730820,000000,1.00757,1.00757,0.997098,1.00435,1975268.9769389,0
+KO.US,D,19730821,000000,1.00435,1.0107,1.00435,1.00757,1210202.7772733,0
+KO.US,D,19730822,000000,1.00757,1.00757,1.00052,1.00435,1697060.0208595,0
+KO.US,D,19730823,000000,1.00757,1.02118,1.00757,1.02118,1975268.9769389,0
+KO.US,D,19730824,000000,1.02118,1.02118,1.00757,1.00757,1154558.533824,0
+KO.US,D,19730827,000000,1.00757,1.0248,1.00757,1.02118,1349306.744431,0
+KO.US,D,19730828,000000,1.02832,1.04202,1.02832,1.04202,4103554.2591029,0
+KO.US,D,19730829,000000,1.04202,1.04202,1.03507,1.03507,1516229.2571396,0
+KO.US,D,19730830,000000,1.03507,1.03507,1.02118,1.02118,1697060.0208595,0
+KO.US,D,19730831,000000,1.02118,1.0248,1.0107,1.01471,1655332.2025333,0
+KO.US,D,19730904,000000,1.01471,1.01795,1.00757,1.01471,1710975.4242188,0
+KO.US,D,19730905,000000,1.01471,1.0248,1.01471,1.02118,2517770.4639746,0
+KO.US,D,19730906,000000,1.02118,1.03184,1.02118,1.03184,3199384.0922796,0
+KO.US,D,19730907,000000,1.03507,1.04202,1.03507,1.03859,2211750.1146921,0
+KO.US,D,19730910,000000,1.03184,1.03184,1.01471,1.01471,2114376.0093885,0
+KO.US,D,19730911,000000,1.01471,1.02832,1.01471,1.02118,1905716.482478,0
+KO.US,D,19730912,000000,1.02118,1.02832,1.01795,1.02832,1557959.1189937,0
+KO.US,D,19730913,000000,1.02832,1.02832,1.02118,1.0248,1196286.3521502,0
+KO.US,D,19730914,000000,1.0248,1.03184,1.01795,1.02832,2128285.282164,0
+KO.US,D,19730917,000000,1.0248,1.0248,1.01795,1.0248,2114376.0093885,0
+KO.US,D,19730918,000000,1.0248,1.03184,1.02118,1.0248,1544049.8462183,0
+KO.US,D,19730919,000000,1.0248,1.02832,1.01471,1.01795,1502315.8973083,0
+KO.US,D,19730920,000000,1.02118,1.03184,1.02118,1.02832,2601232.2312108,0
+KO.US,D,19730921,000000,1.03184,1.04877,1.03184,1.04554,3060280.1251218,0
+KO.US,D,19730924,000000,1.04554,1.04877,1.03507,1.04554,2003090.5877817,0
+KO.US,D,19730925,000000,1.04554,1.05592,1.04202,1.0525,2865541.1103904,0
+KO.US,D,19730926,000000,1.0525,1.05592,1.03859,1.04877,1766614.5588483,0
+KO.US,D,19730927,000000,1.04877,1.0525,1.04202,1.04554,4145290.2515408,0
+KO.US,D,19730928,000000,1.04554,1.05592,1.04554,1.0525,1516229.2571396,0
+KO.US,D,19731001,000000,1.0525,1.0525,1.03859,1.04877,1655332.2025333,0
+KO.US,D,19731002,000000,1.04877,1.04877,1.04202,1.04202,1961357.6606357,0
+KO.US,D,19731003,000000,1.04202,1.04202,1.01795,1.02118,3282848.9248077,0
+KO.US,D,19731004,000000,1.01795,1.01795,0.997098,1.00052,3213295.4085828,0
+KO.US,D,19731005,000000,1.00052,1.01471,1.00052,1.01471,6148375.7305026,0
+KO.US,D,19731008,000000,1.01471,1.01471,1.00757,1.0107,2058731.7659391,0
+KO.US,D,19731009,000000,1.0107,1.02118,1.00435,1.01471,3408041.575662,0
+KO.US,D,19731010,000000,1.01795,1.03507,1.01795,1.02832,2211750.1146921,0
+KO.US,D,19731011,000000,1.02832,1.03507,1.0248,1.03184,2309119.1111758,0
+KO.US,D,19731012,000000,1.03184,1.03859,1.02832,1.03859,1850075.3043205,0
+KO.US,D,19731015,000000,1.03184,1.03184,1.01795,1.0248,2058731.7659391,0
+KO.US,D,19731016,000000,1.0248,1.02832,1.01795,1.0248,1961357.6606357,0
+KO.US,D,19731017,000000,1.0248,1.03507,1.0248,1.0248,1850075.3043205,0
+KO.US,D,19731018,000000,1.02832,1.03507,1.02832,1.03184,1474494.2864656,0
+KO.US,D,19731019,000000,1.03184,1.04202,1.03184,1.03507,1502315.8973083,0
+KO.US,D,19731022,000000,1.02832,1.02832,1.01795,1.0248,1210202.7772733,0
+KO.US,D,19731023,000000,1.0248,1.03184,1.0248,1.03184,862441.32673311,0
+KO.US,D,19731024,000000,1.03184,1.03184,1.0248,1.02832,2281293.4132773,0
+KO.US,D,19731025,000000,1.02832,1.03184,1.0248,1.02832,1363211.9301506,0
+KO.US,D,19731026,000000,1.03859,1.04202,1.03859,1.04202,2003090.5877817,0
+KO.US,D,19731029,000000,1.04202,1.04202,1.03507,1.03507,1738796.0132975,0
+KO.US,D,19731030,000000,1.03507,1.03859,1.02832,1.03507,1418855.1518361,0
+KO.US,D,19731031,000000,1.03184,1.03184,1.02118,1.0248,1627511.6134546,0
+KO.US,D,19731101,000000,1.0248,1.03859,1.02118,1.03184,1975268.9769389,0
+KO.US,D,19731102,000000,1.03184,1.04202,1.0248,1.03859,1822254.7152418,0
+KO.US,D,19731105,000000,1.03859,1.04877,1.03507,1.04202,4646062.8984862,0
+KO.US,D,19731106,000000,1.04202,1.04202,1.02118,1.0248,1418855.1518361,0
+KO.US,D,19731107,000000,1.0248,1.03859,1.01795,1.03859,1822254.7152418,0
+KO.US,D,19731108,000000,1.03859,1.04554,1.03184,1.03507,2017000.882321,0
+KO.US,D,19731109,000000,1.03507,1.03859,1.02832,1.03184,1655332.2025333,0
+KO.US,D,19731112,000000,1.03184,1.03859,1.01795,1.02118,2114376.0093885,0
+KO.US,D,19731113,000000,1.02118,1.0248,1.01471,1.01795,3213295.4085828,0
+KO.US,D,19731114,000000,1.01795,1.02118,1.0107,1.01471,1933539.1150848,0
+KO.US,D,19731115,000000,1.01471,1.01795,1.0107,1.01471,2503864.256491,0
+KO.US,D,19731116,000000,1.01471,1.02118,1.01471,1.01795,1891807.2097027,0
+KO.US,D,19731119,000000,1.01471,1.01471,0.952373,0.952373,10043281.702099,0
+KO.US,D,19731120,000000,0.952373,0.963041,0.935049,0.959224,5744980.2541527,0
+KO.US,D,19731121,000000,0.959224,0.976448,0.941901,0.963041,5258112.7929269,0
+KO.US,D,19731123,000000,0.963041,0.969696,0.955798,0.959224,1669243.5188366,0
+KO.US,D,19731126,000000,0.945521,0.945521,0.935049,0.935049,4868624.5458243,0
+KO.US,D,19731127,000000,0.935049,0.94885,0.928395,0.931722,5828445.0866807,0
+KO.US,D,19731128,000000,0.931722,0.945521,0.910973,0.931722,4910357.4729704,0
+KO.US,D,19731129,000000,0.931722,0.945521,0.921054,0.938671,3700158.7827529,0
+KO.US,D,19731130,000000,0.938671,0.938671,0.928395,0.931722,2128285.282164,0
+KO.US,D,19731203,000000,0.928395,0.928395,0.900795,0.907744,6064918.0503223,0
+KO.US,D,19731204,000000,0.907744,0.910973,0.900795,0.900795,3950543.0626977,0
+KO.US,D,19731205,000000,0.900795,0.903927,0.89365,0.900795,5327666.3091516,0
+KO.US,D,19731206,000000,0.900795,0.900795,0.890421,0.890421,5063375.8217233,0
+KO.US,D,19731207,000000,0.89365,0.910973,0.89365,0.897173,3547142.4775279,0
+KO.US,D,19731210,000000,0.897173,0.924773,0.886898,0.924773,3018551.2850316,0
+KO.US,D,19731211,000000,0.924773,0.935049,0.890421,0.89365,2698605.3147504,0
+KO.US,D,19731212,000000,0.886898,0.886898,0.880242,0.883178,4145290.2515408,0
+KO.US,D,19731213,000000,0.883178,0.883178,0.872608,0.876425,5216385.9963645,0
+KO.US,D,19731214,000000,0.876425,0.876425,0.856069,0.872608,5758888.5051641,0
+KO.US,D,19731217,000000,0.872608,0.876425,0.852153,0.862528,1655332.2025333,0
+KO.US,D,19731218,000000,0.862528,0.876425,0.852153,0.86977,4785166.8656439,0
+KO.US,D,19731219,000000,0.86977,0.883178,0.866247,0.866247,3255023.2269091,0
+KO.US,D,19731220,000000,0.866247,0.880242,0.852153,0.856069,4200932.4514623,0
+KO.US,D,19731221,000000,0.856069,0.859299,0.841976,0.841976,3102009.9869759,0
+KO.US,D,19731224,000000,0.838256,0.838256,0.831601,0.83483,4242658.2262607,0
+KO.US,D,19731226,000000,0.845401,0.866247,0.845401,0.862528,3700158.7827529,0
+KO.US,D,19731227,000000,0.862528,0.903927,0.859299,0.900795,4173103.6882718,0
+KO.US,D,19731228,000000,0.900795,0.903927,0.890421,0.900795,2197835.7330968,0
+KO.US,D,19731231,000000,0.900795,0.910973,0.897173,0.910973,3449770.4157522,0
+KO.US,D,19740102,000000,0.903927,0.903927,0.89365,0.89365,1502315.8973083,0
+KO.US,D,19740103,000000,0.900795,0.918119,0.900795,0.914203,3435859.099449,0
+KO.US,D,19740104,000000,0.903927,0.903927,0.883178,0.890421,4632151.5821829,0
+KO.US,D,19740107,000000,0.883178,0.883178,0.866247,0.876425,2865541.1103904,0
+KO.US,D,19740108,000000,0.872608,0.872608,0.852153,0.856069,5494591.887152,0
+KO.US,D,19740109,000000,0.831601,0.831601,0.824456,0.824456,8666151.3032969,0
+KO.US,D,19740110,000000,0.824456,0.831601,0.807623,0.807623,4200932.4514623,0
+KO.US,D,19740111,000000,0.807623,0.824456,0.800381,0.824456,5536326.857826,0
+KO.US,D,19740114,000000,0.83483,0.859299,0.83483,0.845401,5397220.8471404,0
+KO.US,D,19740115,000000,0.848826,0.880242,0.848826,0.866247,3477589.983067,0
+KO.US,D,19740116,000000,0.866247,0.866247,0.852153,0.862528,3408041.575662,0
+KO.US,D,19740117,000000,0.86977,0.900795,0.86977,0.900795,8040190.092553,0
+KO.US,D,19740118,000000,0.900795,0.900795,0.883178,0.883178,3700158.7827529,0
+KO.US,D,19740121,000000,0.872608,0.872608,0.852153,0.866247,4632151.5821829,0
+KO.US,D,19740122,000000,0.866247,0.86977,0.856069,0.866247,3408041.575662,0
+KO.US,D,19740123,000000,0.866247,0.876425,0.866247,0.872608,3547142.4775279,0
+KO.US,D,19740124,000000,0.872608,0.872608,0.866247,0.872608,1697060.0208595,0
+KO.US,D,19740125,000000,0.86977,0.86977,0.862528,0.866247,2114376.0093885,0
+KO.US,D,19740128,000000,0.866247,0.876425,0.866247,0.876425,2170013.1004902,0
+KO.US,D,19740129,000000,0.872608,0.872608,0.866247,0.866247,1391031.4974654,0
+KO.US,D,19740130,000000,0.866247,0.86977,0.859299,0.862528,2156104.8494787,0
+KO.US,D,19740131,000000,0.862528,0.862528,0.845401,0.845401,2698605.3147504,0
+KO.US,D,19740201,000000,0.845401,0.845401,0.831601,0.841976,3171561.4596729,0
+KO.US,D,19740204,000000,0.838256,0.838256,0.831601,0.83483,3213295.4085828,0
+KO.US,D,19740205,000000,0.83483,0.83483,0.824456,0.828078,2935082.3654476,0
+KO.US,D,19740206,000000,0.828078,0.838256,0.821227,0.824456,1822254.7152418,0
+KO.US,D,19740207,000000,0.824456,0.831601,0.814181,0.828078,1891807.2097027,0
+KO.US,D,19740208,000000,0.828078,0.83483,0.817801,0.817801,1655332.2025333,0
+KO.US,D,19740211,000000,0.814181,0.814181,0.790202,0.790202,4089642.9427995,0
+KO.US,D,19740212,000000,0.790202,0.800381,0.790202,0.790202,3352402.4410324,0
+KO.US,D,19740213,000000,0.793823,0.800381,0.793823,0.797346,2350851.0165579,0
+KO.US,D,19740214,000000,0.797346,0.807623,0.790202,0.793823,1418855.1518361,0
+KO.US,D,19740215,000000,0.793823,0.8041,0.786679,0.793823,2545593.0965812,0
+KO.US,D,19740219,000000,0.793823,0.807623,0.790202,0.790202,4910357.4729704,0
+KO.US,D,19740220,000000,0.790202,0.810755,0.786679,0.807623,3519316.7796294,0
+KO.US,D,19740221,000000,0.807623,0.821227,0.797346,0.817801,3630602.2012362,0
+KO.US,D,19740222,000000,0.817801,0.821227,0.814181,0.814181,2865541.1103904,0
+KO.US,D,19740225,000000,0.814181,0.817801,0.807623,0.810755,1975268.9769389,0
+KO.US,D,19740226,000000,0.810755,0.828078,0.8041,0.814181,2156104.8494787,0
+KO.US,D,19740227,000000,0.821227,0.83483,0.821227,0.828078,3129830.5760548,0
+KO.US,D,19740228,000000,0.828078,0.831601,0.824456,0.828078,1933539.1150848,0
+KO.US,D,19740301,000000,0.828078,0.828078,0.824456,0.824456,1627511.6134546,0
+KO.US,D,19740304,000000,0.824456,0.824456,0.810755,0.821227,1850075.3043205,0
+KO.US,D,19740305,000000,0.821227,0.824456,0.817801,0.824456,3046370.8523465,0
+KO.US,D,19740306,000000,0.824456,0.831601,0.824456,0.828078,2587322.9584354,0
+KO.US,D,19740307,000000,0.824456,0.824456,0.814181,0.814181,2253477.9330184,0
+KO.US,D,19740308,000000,0.814181,0.821227,0.8041,0.821227,2197835.7330968,0
+KO.US,D,19740311,000000,0.821227,0.856069,0.814181,0.845401,4200932.4514623,0
+KO.US,D,19740312,000000,0.845401,0.856069,0.841976,0.856069,2962904.9980544,0
+KO.US,D,19740313,000000,0.856069,0.862528,0.848826,0.856069,3088102.7577285,0
+KO.US,D,19740314,000000,0.856069,0.856069,0.838256,0.845401,3310668.4921224,0
+KO.US,D,19740315,000000,0.838256,0.838256,0.824456,0.831601,1544049.8462183,0
+KO.US,D,19740318,000000,0.831601,0.831601,0.810755,0.814181,3435859.099449,0
+KO.US,D,19740319,000000,0.814181,0.821227,0.8041,0.821227,1766614.5588483,0
+KO.US,D,19740320,000000,0.821227,0.831601,0.821227,0.828078,2893360.6777053,0
+KO.US,D,19740321,000000,0.828078,0.845401,0.828078,0.838256,2434314.8273221,0
+KO.US,D,19740322,000000,0.838256,0.848826,0.831601,0.841976,2865541.1103904,0
+KO.US,D,19740325,000000,0.841976,0.848826,0.83483,0.848826,2017000.882321,0
+KO.US,D,19740326,000000,0.848826,0.852153,0.841976,0.841976,2851621.6199754,0
+KO.US,D,19740327,000000,0.841976,0.848826,0.824456,0.824456,1863987.6423878,0
+KO.US,D,19740328,000000,0.810755,0.810755,0.800381,0.800381,3672335.1283823,0
+KO.US,D,19740329,000000,0.800381,0.8041,0.790202,0.790202,1961357.6606357,0
+KO.US,D,19740401,000000,0.790202,0.793823,0.786679,0.786679,3199384.0922796,0
+KO.US,D,19740402,000000,0.786679,0.790202,0.779926,0.786679,2656879.539952,0
+KO.US,D,19740403,000000,0.786679,0.793823,0.786679,0.793823,2309119.1111758,0
+KO.US,D,19740404,000000,0.793823,0.810755,0.793823,0.793823,1502315.8973083,0
+KO.US,D,19740405,000000,0.793823,0.793823,0.776207,0.779926,3978358.5429566,0
+KO.US,D,19740408,000000,0.773173,0.773173,0.769649,0.769649,2893360.6777053,0
+KO.US,D,19740409,000000,0.769649,0.786679,0.769649,0.786679,4006187.306147,0
+KO.US,D,19740410,000000,0.786679,0.790202,0.773173,0.776207,3199384.0922796,0
+KO.US,D,19740411,000000,0.776207,0.790202,0.776207,0.783547,1307573.817285,0
+KO.US,D,19740415,000000,0.783547,0.790202,0.773173,0.790202,4826889.5751504,0
+KO.US,D,19740416,000000,0.790202,0.807623,0.786679,0.807623,3213295.4085828,0
+KO.US,D,19740417,000000,0.807623,0.817801,0.807623,0.810755,4395670.4444297,0
+KO.US,D,19740418,000000,0.807623,0.807623,0.797346,0.8041,3310668.4921224,0
+KO.US,D,19740419,000000,0.800381,0.800381,0.786679,0.790202,2712519.6963456,0
+KO.US,D,19740422,000000,0.790202,0.797346,0.786679,0.790202,1850075.3043205,0
+KO.US,D,19740423,000000,0.790202,0.793823,0.776207,0.776207,3157657.2957172,0
+KO.US,D,19740424,000000,0.773173,0.773173,0.766126,0.766126,3394123.107011,0
+KO.US,D,19740425,000000,0.762603,0.762603,0.752229,0.755752,5536326.857826,0
+KO.US,D,19740426,000000,0.755752,0.766126,0.748706,0.752229,6829984.2499878,0
+KO.US,D,19740429,000000,0.752229,0.759275,0.738429,0.755752,2976817.3361216,0
+KO.US,D,19740430,000000,0.755752,0.759275,0.745574,0.759275,2350851.0165579,0
+KO.US,D,19740501,000000,0.759275,0.759275,0.745574,0.752229,5633693.8107819,0
+KO.US,D,19740502,000000,0.752229,0.752229,0.724825,0.724825,6134467.4794912,0
+KO.US,D,19740503,000000,0.717778,0.717778,0.707502,0.710536,7219474.5406183,0
+KO.US,D,19740506,000000,0.710536,0.724825,0.707502,0.717778,4979914.0544871,0
+KO.US,D,19740507,000000,0.717778,0.728153,0.717778,0.721204,3394123.107011,0
+KO.US,D,19740508,000000,0.721204,0.748706,0.717778,0.748706,3853168.9573942,0
+KO.US,D,19740509,000000,0.748706,0.786679,0.748706,0.779926,5285937.4690614,0
+KO.US,D,19740510,000000,0.779926,0.786679,0.773173,0.779926,4395670.4444297,0
+KO.US,D,19740513,000000,0.779926,0.786679,0.769649,0.773173,3908808.0920236,0
+KO.US,D,19740514,000000,0.773173,0.783547,0.766126,0.769649,3018551.2850316,0
+KO.US,D,19740515,000000,0.769649,0.773173,0.766126,0.773173,2156104.8494787,0
+KO.US,D,19740516,000000,0.773173,0.779926,0.759275,0.759275,1933539.1150848,0
+KO.US,D,19740517,000000,0.748706,0.748706,0.73148,0.73148,3853168.9573942,0
+KO.US,D,19740520,000000,0.73148,0.738429,0.73148,0.73148,1961357.6606357,0
+KO.US,D,19740521,000000,0.73148,0.748706,0.73148,0.738429,4200932.4514623,0
+KO.US,D,19740522,000000,0.738429,0.738429,0.724825,0.724825,7887174.809092,0
+KO.US,D,19740523,000000,0.724825,0.741855,0.724825,0.741855,3519316.7796294,0
+KO.US,D,19740524,000000,0.741855,0.752229,0.738429,0.745574,5244205.5636794,0
+KO.US,D,19740528,000000,0.745574,0.748706,0.745574,0.745574,3213295.4085828,0
+KO.US,D,19740529,000000,0.741855,0.741855,0.738429,0.738429,3449770.4157522,0
+KO.US,D,19740530,000000,0.738429,0.762603,0.738429,0.755752,3449770.4157522,0
+KO.US,D,19740531,000000,0.755752,0.776207,0.752229,0.769649,2809893.8016491,0
+KO.US,D,19740603,000000,0.769649,0.783547,0.766126,0.783547,1905716.482478,0
+KO.US,D,19740604,000000,0.790202,0.797346,0.790202,0.793823,4089642.9427995,0
+KO.US,D,19740605,000000,0.793823,0.800381,0.783547,0.783547,4520868.2041039,0
+KO.US,D,19740606,000000,0.786679,0.821227,0.786679,0.821227,1961357.6606357,0
+KO.US,D,19740607,000000,0.824456,0.845401,0.824456,0.824456,4757340.1459814,0
+KO.US,D,19740610,000000,0.824456,0.848826,0.814181,0.841976,3867086.4042813,0
+KO.US,D,19740611,000000,0.841976,0.841976,0.831601,0.838256,3018551.2850316,0
+KO.US,D,19740612,000000,0.838256,0.838256,0.828078,0.838256,2058731.7659391,0
+KO.US,D,19740613,000000,0.838256,0.852153,0.838256,0.848826,2851621.6199754,0
+KO.US,D,19740614,000000,0.848826,0.852153,0.841976,0.848826,1613600.2971511,0
+KO.US,D,19740617,000000,0.848826,0.848826,0.828078,0.831601,3908808.0920236,0
+KO.US,D,19740618,000000,0.831601,0.841976,0.824456,0.831601,2239561.5078952,0
+KO.US,D,19740619,000000,0.831601,0.831601,0.817801,0.817801,2003090.5877817,0
+KO.US,D,19740620,000000,0.817801,0.824456,0.807623,0.810755,1933539.1150848,0
+KO.US,D,19740621,000000,0.8041,0.8041,0.786679,0.790202,2712519.6963456,0
+KO.US,D,19740624,000000,0.790202,0.797346,0.779926,0.790202,2698605.3147504,0
+KO.US,D,19740625,000000,0.793823,0.810755,0.793823,0.807623,1891807.2097027,0
+KO.US,D,19740626,000000,0.807623,0.807623,0.786679,0.786679,2323027.3621873,0
+KO.US,D,19740627,000000,0.786679,0.786679,0.773173,0.779926,1738796.0132975,0
+KO.US,D,19740628,000000,0.776207,0.776207,0.766126,0.776207,2907268.9287167,0
+KO.US,D,19740701,000000,0.776207,0.783547,0.776207,0.776207,1279752.2064423,0
+KO.US,D,19740702,000000,0.776207,0.779926,0.741855,0.741855,2503864.256491,0
+KO.US,D,19740703,000000,0.741855,0.741855,0.724825,0.724825,4089642.9427995,0
+KO.US,D,19740705,000000,0.724825,0.728153,0.721204,0.728153,1544049.8462183,0
+KO.US,D,19740708,000000,0.721204,0.721204,0.714451,0.714451,3366309.6702799,0
+KO.US,D,19740709,000000,0.714451,0.724825,0.703978,0.724825,4200932.4514623,0
+KO.US,D,19740710,000000,0.724825,0.73148,0.717778,0.717778,3004639.9687283,0
+KO.US,D,19740711,000000,0.717778,0.728153,0.707502,0.710536,4200932.4514623,0
+KO.US,D,19740712,000000,0.721204,0.73148,0.721204,0.728153,3046370.8523465,0
+KO.US,D,19740715,000000,0.741855,0.752229,0.741855,0.748706,4326123.0587886,0
+KO.US,D,19740716,000000,0.745574,0.745574,0.707502,0.707502,4395670.4444297,0
+KO.US,D,19740717,000000,0.707502,0.717778,0.690179,0.717778,4785166.8656439,0
+KO.US,D,19740718,000000,0.714451,0.714451,0.690179,0.696932,4437404.3933397,0
+KO.US,D,19740719,000000,0.696932,0.700358,0.690179,0.696932,3477589.983067,0
+KO.US,D,19740722,000000,0.696932,0.700358,0.693604,0.693604,2601232.2312108,0
+KO.US,D,19740723,000000,0.693604,0.703978,0.690179,0.690179,4298300.4261821,0
+KO.US,D,19740724,000000,0.686655,0.686655,0.672954,0.683229,7275121.8493595,0
+KO.US,D,19740725,000000,0.683229,0.683229,0.666006,0.67638,5800614.2799624,0
+KO.US,D,19740726,000000,0.662677,0.662677,0.655533,0.658763,5744980.2541527,0
+KO.US,D,19740729,000000,0.648486,0.648486,0.634785,0.641831,6676971.0100547,0
+KO.US,D,19740730,000000,0.641831,0.645158,0.624606,0.634785,5341577.6254549,0
+KO.US,D,19740731,000000,0.631458,0.631458,0.603857,0.610709,5744980.2541527,0
+KO.US,D,19740801,000000,0.610709,0.620985,0.596909,0.600334,5981454.239558,0
+KO.US,D,19740802,000000,0.600334,0.600334,0.590156,0.59368,5258112.7929269,0
+KO.US,D,19740805,000000,0.59368,0.596909,0.586632,0.590156,7692428.6420129,0
+KO.US,D,19740806,000000,0.590156,0.614526,0.590156,0.600334,7233383.8133937,0
+KO.US,D,19740807,000000,0.600334,0.638308,0.596909,0.634785,6023186.1449401,0
+KO.US,D,19740808,000000,0.634785,0.638308,0.620985,0.624606,8819163.5214662,0
+KO.US,D,19740809,000000,0.620985,0.620985,0.596909,0.596909,7970634.5328003,0
+KO.US,D,19740812,000000,0.596909,0.596909,0.576356,0.576356,4284394.2186985,0
+KO.US,D,19740813,000000,0.576356,0.576356,0.548757,0.558935,6690881.3045941,0
+KO.US,D,19740814,000000,0.558935,0.572833,0.55228,0.56608,4493048.6367891,0
+KO.US,D,19740815,000000,0.56608,0.576356,0.562459,0.56608,2809893.8016491,0
+KO.US,D,19740816,000000,0.56608,0.579978,0.562459,0.569309,3936631.7463943,0
+KO.US,D,19740819,000000,0.569309,0.572833,0.56608,0.569309,4896444.1131391,0
+KO.US,D,19740820,000000,0.569309,0.586632,0.562459,0.562459,5744980.2541527,0
+KO.US,D,19740821,000000,0.562459,0.562459,0.545234,0.545234,3018551.2850316,0
+KO.US,D,19740822,000000,0.545234,0.545234,0.52106,0.528008,9737252.1569405,0
+KO.US,D,19740823,000000,0.528008,0.541808,0.524681,0.524681,6037096.4394796,0
+KO.US,D,19740826,000000,0.524681,0.53848,0.52106,0.53486,6301391.0139637,0
+KO.US,D,19740827,000000,0.528008,0.528008,0.514208,0.517634,4242658.2262607,0
+KO.US,D,19740828,000000,0.517634,0.528008,0.514208,0.517634,3950543.0626977,0
+KO.US,D,19740829,000000,0.514208,0.514208,0.503933,0.510783,4590418.6550368,0
+KO.US,D,19740830,000000,0.510783,0.524681,0.510783,0.524681,5744980.2541527,0
+KO.US,D,19740903,000000,0.524681,0.531237,0.514208,0.517634,2809893.8016491,0
+KO.US,D,19740904,000000,0.510783,0.510783,0.490133,0.496592,5911901.7450973,0
+KO.US,D,19740905,000000,0.500605,0.528008,0.500605,0.528008,6023186.1449401,0
+KO.US,D,19740906,000000,0.528008,0.531237,0.517634,0.52106,4520868.2041039,0
+KO.US,D,19740909,000000,0.514208,0.514208,0.496592,0.496592,3129830.5760548,0
+KO.US,D,19740910,000000,0.496592,0.507259,0.486316,0.490133,4242658.2262607,0
+KO.US,D,19740911,000000,0.490133,0.496592,0.486316,0.486316,3046370.8523465,0
+KO.US,D,19740912,000000,0.486316,0.486316,0.458864,0.458864,7275121.8493595,0
+KO.US,D,19740913,000000,0.458864,0.458864,0.445034,0.458864,7302940.3949103,0
+KO.US,D,19740916,000000,0.458864,0.483243,0.458864,0.47972,5091190.2802183,0
+KO.US,D,19740917,000000,0.483243,0.500605,0.483243,0.483243,4979914.0544871,0
+KO.US,D,19740918,000000,0.483243,0.490133,0.469178,0.486316,3936631.7463943,0
+KO.US,D,19740919,000000,0.493559,0.507259,0.493559,0.503933,4757340.1459814,0
+KO.US,D,19740920,000000,0.503933,0.503933,0.486316,0.496592,6301391.0139637,0
+KO.US,D,19740923,000000,0.496592,0.496592,0.452286,0.452286,40757349.983173,0
+KO.US,D,19740924,000000,0.441932,0.441932,0.428014,0.43146,7567235.9911584,0
+KO.US,D,19740925,000000,0.43146,0.448557,0.41767,0.41767,15370952.098306,0
+KO.US,D,19740926,000000,0.410614,0.410614,0.400268,0.400268,6676971.0100547,0
+KO.US,D,19740927,000000,0.400268,0.403704,0.351999,0.35885,8582688.5142968,0
+KO.US,D,19740930,000000,0.35885,0.369244,0.345187,0.369244,9959820.9566263,0
+KO.US,D,19741001,000000,0.369244,0.386508,0.345187,0.379629,14188564.801292,0
+KO.US,D,19741002,000000,0.379629,0.379629,0.355434,0.355434,8972182.891983,0
+KO.US,D,19741003,000000,0.338141,0.338141,0.324449,0.334832,11128286.719698,0
+KO.US,D,19741004,000000,0.334832,0.341635,0.320886,0.331241,9166924.9720063,0
+KO.US,D,19741007,000000,0.341635,0.362266,0.341635,0.351999,8888719.0812188,0
+KO.US,D,19741008,000000,0.351999,0.35885,0.345187,0.355434,12408036.882611,0
+KO.US,D,19741009,000000,0.355434,0.386508,0.351999,0.386508,13256575.067154,0
+KO.US,D,19741010,000000,0.400268,0.424491,0.400268,0.410614,15843902.112644,0
+KO.US,D,19741011,000000,0.410614,0.424491,0.407374,0.41767,9931997.3022557,0
+KO.US,D,19741014,000000,0.421007,0.455194,0.421007,0.441932,8721796.5685103,0
+KO.US,D,19741015,000000,0.441932,0.448557,0.421007,0.445034,11281303.024923,0
+KO.US,D,19741016,000000,0.445034,0.445034,0.428014,0.428014,8916534.5614778,0
+KO.US,D,19741017,000000,0.428014,0.434689,0.41767,0.41767,7608965.8530125,0
+KO.US,D,19741018,000000,0.41767,0.428014,0.403704,0.41767,8610515.2339593,0
+KO.US,D,19741021,000000,0.41767,0.428014,0.407374,0.428014,5591965.9924556,0
+KO.US,D,19741022,000000,0.428014,0.438282,0.414176,0.41767,6718704.9589647,0
+KO.US,D,19741023,000000,0.414176,0.414176,0.400268,0.410614,4367850.8771149,0
+KO.US,D,19741024,000000,0.410614,0.414176,0.400268,0.410614,3825349.3900793,0
+KO.US,D,19741025,000000,0.414176,0.434689,0.414176,0.41767,5633693.8107819,0
+KO.US,D,19741028,000000,0.41767,0.424491,0.410614,0.41767,3004639.9687283,0
+KO.US,D,19741029,000000,0.421007,0.448557,0.421007,0.448557,5744980.2541527,0
+KO.US,D,19741030,000000,0.448557,0.483243,0.445034,0.469178,12797535.347354,0
+KO.US,D,19741031,000000,0.469178,0.475942,0.452286,0.452286,6607422.6026497,0
+KO.US,D,19741101,000000,0.452286,0.458864,0.445034,0.452286,4493048.6367891,0
+KO.US,D,19741104,000000,0.452286,0.458864,0.438282,0.452286,2823801.0308966,0
+KO.US,D,19741105,000000,0.452286,0.472947,0.448557,0.472947,5438945.6001747,0
+KO.US,D,19741106,000000,0.472947,0.493559,0.465597,0.469178,10168473.331189,0
+KO.US,D,19741107,000000,0.469178,0.47972,0.458864,0.465597,6064918.0503223,0
+KO.US,D,19741108,000000,0.465597,0.469178,0.438282,0.438282,7066457.2136292,0
+KO.US,D,19741111,000000,0.438282,0.438282,0.414176,0.424491,4673878.3787451,0
+KO.US,D,19741112,000000,0.424491,0.424491,0.407374,0.410614,5911901.7450973,0
+KO.US,D,19741113,000000,0.410614,0.41767,0.403704,0.41767,4785166.8656439,0
+KO.US,D,19741114,000000,0.41767,0.428014,0.407374,0.410614,5953633.6504792,0
+KO.US,D,19741115,000000,0.410614,0.414176,0.396902,0.396902,4173103.6882718,0
+KO.US,D,19741118,000000,0.39331,0.39331,0.348476,0.351999,15774345.531128,0
+KO.US,D,19741119,000000,0.351999,0.365819,0.345187,0.362266,11170018.62508,0
+KO.US,D,19741120,000000,0.362266,0.37265,0.355434,0.35885,8471409.2232736,0
+KO.US,D,19741121,000000,0.35885,0.365819,0.355434,0.35885,7608965.8530125,0
+KO.US,D,19741122,000000,0.35885,0.37265,0.35885,0.365819,8666151.3032969,0
+KO.US,D,19741125,000000,0.365819,0.37265,0.355434,0.369244,7455954.6566074,0
+KO.US,D,19741126,000000,0.369244,0.382995,0.365819,0.379629,6440497.0246493,0
+KO.US,D,19741127,000000,0.382995,0.396902,0.382995,0.386508,8666151.3032969,0
+KO.US,D,19741129,000000,0.386508,0.39331,0.386508,0.386508,2587322.9584354,0
+KO.US,D,19741202,000000,0.386508,0.386508,0.355434,0.365819,6190111.7229405,0
+KO.US,D,19741203,000000,0.365819,0.365819,0.351999,0.362266,4493048.6367891,0
+KO.US,D,19741204,000000,0.362266,0.37265,0.35885,0.362266,4242658.2262607,0
+KO.US,D,19741205,000000,0.362266,0.365819,0.351999,0.355434,4451313.6661152,0
+KO.US,D,19741206,000000,0.345187,0.345187,0.338141,0.338141,7219474.5406183,0
+KO.US,D,19741209,000000,0.338141,0.355434,0.338141,0.348476,5564147.4469047,0
+KO.US,D,19741210,000000,0.351999,0.37265,0.351999,0.369244,5744980.2541527,0
+KO.US,D,19741211,000000,0.369244,0.376193,0.355434,0.355434,6134467.4794912,0
+KO.US,D,19741212,000000,0.355434,0.362266,0.348476,0.35885,6384850.737672,0
+KO.US,D,19741213,000000,0.35885,0.362266,0.345187,0.351999,4701708.1636995,0
+KO.US,D,19741216,000000,0.351999,0.355434,0.338141,0.341635,7233383.8133937,0
+KO.US,D,19741217,000000,0.341635,0.35885,0.334832,0.35885,18083469.751123,0
+KO.US,D,19741218,000000,0.35885,0.365819,0.355434,0.355434,7233383.8133937,0
+KO.US,D,19741219,000000,0.355434,0.362266,0.351999,0.362266,4715616.4147109,0
+KO.US,D,19741220,000000,0.362266,0.365819,0.351999,0.355434,3449770.4157522,0
+KO.US,D,19741223,000000,0.355434,0.365819,0.351999,0.35885,5884083.1995464,0
+KO.US,D,19741224,000000,0.35885,0.35885,0.355434,0.35885,2309119.1111758,0
+KO.US,D,19741226,000000,0.362266,0.369244,0.362266,0.365819,4367850.8771149,0
+KO.US,D,19741227,000000,0.365819,0.369244,0.362266,0.365819,3588874.38291,0
+KO.US,D,19741230,000000,0.365819,0.369244,0.362266,0.369244,6259662.1738735,0
+KO.US,D,19741231,000000,0.369244,0.382995,0.369244,0.379629,7261208.4895282,0
+KO.US,D,19750102,000000,0.382995,0.400268,0.382995,0.396902,6176195.2978174,0
+KO.US,D,19750103,000000,0.396902,0.414176,0.389953,0.403704,8415766.0015883,0
+KO.US,D,19750106,000000,0.407374,0.41767,0.407374,0.410614,8081912.8020595,0
+KO.US,D,19750107,000000,0.410614,0.410614,0.403704,0.410614,4103554.2591029,0
+KO.US,D,19750108,000000,0.410614,0.410614,0.386508,0.386508,6635238.0829086,0
+KO.US,D,19750109,000000,0.386508,0.41767,0.386508,0.41767,5953633.6504792,0
+KO.US,D,19750110,000000,0.421007,0.434689,0.421007,0.428014,9166924.9720063,0
+KO.US,D,19750113,000000,0.428014,0.428014,0.414176,0.414176,8693978.0229595,0
+KO.US,D,19750114,000000,0.414176,0.414176,0.407374,0.410614,6329214.6683343,0
+KO.US,D,19750115,000000,0.410614,0.424491,0.407374,0.424491,5647597.9747375,0
+KO.US,D,19750116,000000,0.424491,0.43146,0.410614,0.424491,5981454.239558,0
+KO.US,D,19750117,000000,0.424491,0.424491,0.414176,0.41767,5591965.9924556,0
+KO.US,D,19750120,000000,0.41767,0.421007,0.407374,0.421007,3867086.4042813,0
+KO.US,D,19750121,000000,0.421007,0.424491,0.407374,0.410614,4298300.4261821,0
+KO.US,D,19750122,000000,0.410614,0.424491,0.403704,0.424491,4145290.2515408,0
+KO.US,D,19750123,000000,0.428014,0.448557,0.428014,0.438282,8387940.3036897,0
+KO.US,D,19750124,000000,0.438282,0.445034,0.438282,0.438282,6329214.6683343,0
+KO.US,D,19750127,000000,0.452286,0.475942,0.452286,0.472947,12894898.213253,0
+KO.US,D,19750128,000000,0.472947,0.483243,0.465597,0.465597,11823799.403139,0
+KO.US,D,19750129,000000,0.465597,0.47972,0.458864,0.475942,7414219.6859335,0
+KO.US,D,19750130,000000,0.475942,0.486316,0.475942,0.475942,10474497.767528,0
+KO.US,D,19750131,000000,0.475942,0.486316,0.472947,0.47972,6649152.4645038,0
+KO.US,D,19750203,000000,0.47972,0.500605,0.475942,0.500605,8276665.0997224,0
+KO.US,D,19750204,000000,0.500605,0.500605,0.483243,0.490133,13437402.765581,0
+KO.US,D,19750205,000000,0.490133,0.524681,0.490133,0.524681,10154560.993122,0
+KO.US,D,19750206,000000,0.528008,0.548757,0.528008,0.528008,13103557.740164,0
+KO.US,D,19750207,000000,0.52106,0.52106,0.507259,0.52106,15565686.004218,0
+KO.US,D,19750210,000000,0.52106,0.52106,0.507259,0.507259,5884083.1995464,0
+KO.US,D,19750211,000000,0.507259,0.52106,0.503933,0.514208,6829984.2499878,0
+KO.US,D,19750212,000000,0.514208,0.545234,0.514208,0.545234,6287483.7847163,0
+KO.US,D,19750213,000000,0.55228,0.572833,0.55228,0.555706,12255030.795027,0
+KO.US,D,19750214,000000,0.555706,0.555706,0.541808,0.548757,8916534.5614778,0
+KO.US,D,19750218,000000,0.548757,0.548757,0.531237,0.53486,6148375.7305026,0
+KO.US,D,19750219,000000,0.53486,0.53848,0.52106,0.53848,5244205.5636794,0
+KO.US,D,19750220,000000,0.53848,0.541808,0.531237,0.531237,5911901.7450973,0
+KO.US,D,19750221,000000,0.531237,0.53848,0.524681,0.524681,5828445.0866807,0
+KO.US,D,19750224,000000,0.524681,0.524681,0.507259,0.510783,5758888.5051641,0
+KO.US,D,19750225,000000,0.507259,0.507259,0.490133,0.500605,7608965.8530125,0
+KO.US,D,19750226,000000,0.500605,0.507259,0.496592,0.503933,3310668.4921224,0
+KO.US,D,19750227,000000,0.503933,0.510783,0.503933,0.507259,3310668.4921224,0
+KO.US,D,19750228,000000,0.507259,0.510783,0.500605,0.503933,5397220.8471404,0
+KO.US,D,19750303,000000,0.503933,0.517634,0.503933,0.514208,4590418.6550368,0
+KO.US,D,19750304,000000,0.524681,0.541808,0.524681,0.524681,7302940.3949103,0
+KO.US,D,19750305,000000,0.524681,0.555706,0.517634,0.53486,11309117.483418,0
+KO.US,D,19750306,000000,0.53486,0.56608,0.53486,0.56608,9820712.9024128,0
+KO.US,D,19750307,000000,0.56608,0.56608,0.555706,0.558935,9236475.4229392,0
+KO.US,D,19750310,000000,0.558935,0.56608,0.548757,0.56608,6176195.2978174,0
+KO.US,D,19750311,000000,0.56608,0.572833,0.555706,0.562459,6092730.4652892,0
+KO.US,D,19750312,000000,0.562459,0.569309,0.555706,0.555706,4715616.4147109,0
+KO.US,D,19750313,000000,0.555706,0.558935,0.548757,0.558935,5397220.8471404,0
+KO.US,D,19750314,000000,0.558935,0.562459,0.555706,0.558935,4910357.4729704,0
+KO.US,D,19750317,000000,0.558935,0.579978,0.558935,0.579978,9848537.5785474,0
+KO.US,D,19750318,000000,0.579978,0.586632,0.56608,0.569309,8958272.5974436,0
+KO.US,D,19750319,000000,0.569309,0.572833,0.56608,0.569309,4701708.1636995,0
+KO.US,D,19750320,000000,0.569309,0.579978,0.56608,0.569309,5675425.7161638,0
+KO.US,D,19750321,000000,0.569309,0.569309,0.562459,0.56608,3783618.5064612,0
+KO.US,D,19750324,000000,0.555706,0.555706,0.545234,0.55228,6259662.1738735,0
+KO.US,D,19750325,000000,0.55228,0.558935,0.545234,0.55228,7080371.5952245,0
+KO.US,D,19750326,000000,0.555706,0.576356,0.555706,0.569309,5884083.1995464,0
+KO.US,D,19750327,000000,0.569309,0.576356,0.569309,0.569309,6412675.4138066,0
+KO.US,D,19750331,000000,0.569309,0.576356,0.56608,0.569309,2809893.8016491,0
+KO.US,D,19750401,000000,0.56608,0.56608,0.545234,0.545234,11656883.021014,0
+KO.US,D,19750402,000000,0.545234,0.555706,0.541808,0.548757,3630602.2012362,0
+KO.US,D,19750403,000000,0.548757,0.55228,0.53848,0.541808,3505404.4415621,0
+KO.US,D,19750404,000000,0.541808,0.541808,0.53486,0.53848,3282848.9248077,0
+KO.US,D,19750407,000000,0.528008,0.528008,0.524681,0.528008,5953633.6504792,0
+KO.US,D,19750408,000000,0.528008,0.53848,0.528008,0.53486,5091190.2802183,0
+KO.US,D,19750409,000000,0.53486,0.545234,0.528008,0.541808,5397220.8471404,0
+KO.US,D,19750410,000000,0.541808,0.55228,0.541808,0.548757,4520868.2041039,0
+KO.US,D,19750411,000000,0.548757,0.548757,0.545234,0.548757,2823801.0308966,0
+KO.US,D,19750414,000000,0.548757,0.562459,0.548757,0.562459,4646062.8984862,0
+KO.US,D,19750415,000000,0.56608,0.583011,0.56608,0.576356,6649152.4645038,0
+KO.US,D,19750416,000000,0.576356,0.579978,0.572833,0.579978,5689338.0542311,0
+KO.US,D,19750417,000000,0.579978,0.583011,0.569309,0.569309,5870173.926771,0
+KO.US,D,19750418,000000,0.569309,0.569309,0.562459,0.56608,3199384.0922796,0
+KO.US,D,19750421,000000,0.56608,0.572833,0.56608,0.56608,4479139.3640137,0
+KO.US,D,19750422,000000,0.572833,0.576356,0.572833,0.576356,4451313.6661152,0
+KO.US,D,19750423,000000,0.576356,0.583011,0.572833,0.576356,4785166.8656439,0
+KO.US,D,19750424,000000,0.576356,0.579978,0.56608,0.56608,4061830.5278325,0
+KO.US,D,19750425,000000,0.56608,0.579978,0.56608,0.569309,2754248.5364358,0
+KO.US,D,19750428,000000,0.569309,0.572833,0.558935,0.562459,4353941.6043395,0
+KO.US,D,19750429,000000,0.562459,0.562459,0.558935,0.558935,2253477.9330184,0
+KO.US,D,19750430,000000,0.558935,0.576356,0.555706,0.576356,3241115.9976616,0
+KO.US,D,19750501,000000,0.586632,0.603857,0.586632,0.600334,6579595.8829872,0
+KO.US,D,19750502,000000,0.610709,0.617755,0.610709,0.614526,4493048.6367891,0
+KO.US,D,19750505,000000,0.620985,0.652303,0.620985,0.652303,5800614.2799624,0
+KO.US,D,19750506,000000,0.645158,0.645158,0.607283,0.607283,7066457.2136292,0
+KO.US,D,19750507,000000,0.607283,0.631458,0.600334,0.624606,8415766.0015883,0
+KO.US,D,19750508,000000,0.624606,0.631458,0.610709,0.631458,4493048.6367891,0
+KO.US,D,19750509,000000,0.631458,0.641831,0.631458,0.641831,4757340.1459814,0
+KO.US,D,19750512,000000,0.641831,0.648486,0.634785,0.641831,5452863.0470618,0
+KO.US,D,19750513,000000,0.641831,0.662677,0.638308,0.662677,4757340.1459814,0
+KO.US,D,19750514,000000,0.662677,0.666006,0.655533,0.662677,5800614.2799624,0
+KO.US,D,19750515,000000,0.662677,0.662677,0.641831,0.641831,4200932.4514623,0
+KO.US,D,19750516,000000,0.641831,0.648486,0.631458,0.645158,4395670.4444297,0
+KO.US,D,19750519,000000,0.645158,0.658763,0.634785,0.655533,3672335.1283823,0
+KO.US,D,19750520,000000,0.655533,0.666006,0.652303,0.658763,4103554.2591029,0
+KO.US,D,19750521,000000,0.655533,0.655533,0.638308,0.641831,3741888.6446071,0
+KO.US,D,19750522,000000,0.641831,0.655533,0.641831,0.645158,3908808.0920236,0
+KO.US,D,19750523,000000,0.645158,0.648486,0.638308,0.648486,4548690.8367105,0
+KO.US,D,19750527,000000,0.648486,0.652303,0.641831,0.648486,4242658.2262607,0
+KO.US,D,19750528,000000,0.641831,0.641831,0.627934,0.631458,3394123.107011,0
+KO.US,D,19750529,000000,0.627934,0.627934,0.617755,0.617755,3894904.949832,0
+KO.US,D,19750530,000000,0.627934,0.645158,0.627934,0.645158,4326123.0587886,0
+KO.US,D,19750602,000000,0.645158,0.662677,0.641831,0.658763,2935082.3654476,0
+KO.US,D,19750603,000000,0.658763,0.672954,0.655533,0.672954,3894904.949832,0
+KO.US,D,19750604,000000,0.669431,0.669431,0.662677,0.666006,3102009.9869759,0
+KO.US,D,19750605,000000,0.666006,0.666006,0.652303,0.666006,3171561.4596729,0
+KO.US,D,19750606,000000,0.666006,0.672954,0.662677,0.672954,3435859.099449,0
+KO.US,D,19750609,000000,0.666006,0.666006,0.652303,0.655533,2976817.3361216,0
+KO.US,D,19750610,000000,0.648486,0.648486,0.641831,0.645158,3255023.2269091,0
+KO.US,D,19750611,000000,0.645158,0.655533,0.638308,0.641831,3282848.9248077,0
+KO.US,D,19750612,000000,0.638308,0.638308,0.624606,0.624606,2809893.8016491,0
+KO.US,D,19750613,000000,0.624606,0.638308,0.624606,0.638308,2281293.4132773,0
+KO.US,D,19750616,000000,0.638308,0.648486,0.631458,0.641831,3241115.9976616,0
+KO.US,D,19750617,000000,0.641831,0.645158,0.631458,0.631458,2587322.9584354,0
+KO.US,D,19750618,000000,0.631458,0.631458,0.620985,0.627934,2392581.9001761,0
+KO.US,D,19750619,000000,0.627934,0.631458,0.624606,0.631458,3352402.4410324,0
+KO.US,D,19750620,000000,0.634785,0.645158,0.634785,0.638308,4993820.2619705,0
+KO.US,D,19750623,000000,0.638308,0.652303,0.634785,0.648486,3825349.3900793,0
+KO.US,D,19750624,000000,0.652303,0.658763,0.652303,0.655533,3519316.7796294,0
+KO.US,D,19750625,000000,0.655533,0.658763,0.652303,0.658763,2197835.7330968,0
+KO.US,D,19750626,000000,0.658763,0.658763,0.648486,0.648486,3060280.1251218,0
+KO.US,D,19750627,000000,0.648486,0.652303,0.648486,0.648486,4131377.9134736,0
+KO.US,D,19750630,000000,0.648486,0.652303,0.648486,0.652303,1808347.4859943,0
+KO.US,D,19750701,000000,0.652303,0.652303,0.634785,0.645158,4326123.0587886,0
+KO.US,D,19750702,000000,0.645158,0.652303,0.641831,0.648486,2809893.8016491,0
+KO.US,D,19750703,000000,0.648486,0.655533,0.645158,0.655533,2156104.8494787,0
+KO.US,D,19750707,000000,0.655533,0.655533,0.648486,0.648486,1891807.2097027,0
+KO.US,D,19750708,000000,0.645158,0.645158,0.634785,0.641831,3630602.2012362,0
+KO.US,D,19750709,000000,0.648486,0.655533,0.648486,0.655533,1863987.6423878,0
+KO.US,D,19750710,000000,0.655533,0.662677,0.655533,0.655533,3978358.5429566,0
+KO.US,D,19750711,000000,0.655533,0.658763,0.652303,0.655533,2114376.0093885,0
+KO.US,D,19750714,000000,0.655533,0.655533,0.648486,0.652303,2309119.1111758,0
+KO.US,D,19750715,000000,0.652303,0.655533,0.641831,0.641831,6217930.2684914,0
+KO.US,D,19750716,000000,0.641831,0.648486,0.617755,0.617755,4604328.9495762,0
+KO.US,D,19750717,000000,0.617755,0.631458,0.610709,0.614526,3755799.9609104,0
+KO.US,D,19750718,000000,0.614526,0.614526,0.600334,0.600334,4840807.0220374,0
+KO.US,D,19750721,000000,0.600334,0.610709,0.59368,0.596909,3505404.4415621,0
+KO.US,D,19750722,000000,0.596909,0.610709,0.596909,0.610709,4451313.6661152,0
+KO.US,D,19750723,000000,0.610709,0.614526,0.607283,0.610709,6092730.4652892,0
+KO.US,D,19750724,000000,0.610709,0.610709,0.59368,0.600334,3213295.4085828,0
+KO.US,D,19750725,000000,0.600334,0.600334,0.586632,0.586632,5244205.5636794,0
+KO.US,D,19750728,000000,0.586632,0.590156,0.579978,0.579978,4367850.8771149,0
+KO.US,D,19750729,000000,0.579978,0.586632,0.572833,0.579978,4701708.1636995,0
+KO.US,D,19750730,000000,0.579978,0.586632,0.576356,0.579978,4826889.5751504,0
+KO.US,D,19750731,000000,0.579978,0.586632,0.572833,0.572833,2601232.2312108,0
+KO.US,D,19750801,000000,0.572833,0.576356,0.555706,0.562459,3547142.4775279,0
+KO.US,D,19750804,000000,0.558935,0.558935,0.545234,0.545234,2239561.5078952,0
+KO.US,D,19750805,000000,0.545234,0.55228,0.53848,0.53848,5939727.4429958,0
+KO.US,D,19750806,000000,0.541808,0.56608,0.541808,0.56608,5216385.9963645,0
+KO.US,D,19750807,000000,0.56608,0.569309,0.558935,0.562459,4367850.8771149,0
+KO.US,D,19750808,000000,0.562459,0.56608,0.555706,0.555706,2239561.5078952,0
+KO.US,D,19750811,000000,0.555706,0.56608,0.555706,0.56608,4353941.6043395,0
+KO.US,D,19750812,000000,0.56608,0.572833,0.562459,0.562459,2462134.3946368,0
+KO.US,D,19750813,000000,0.562459,0.562459,0.55228,0.55228,3088102.7577285,0
+KO.US,D,19750814,000000,0.548757,0.548757,0.545234,0.548757,3004639.9687283,0
+KO.US,D,19750815,000000,0.55228,0.558935,0.55228,0.558935,1502315.8973083,0
+KO.US,D,19750818,000000,0.558935,0.562459,0.548757,0.548757,1738796.0132975,0
+KO.US,D,19750819,000000,0.548757,0.548757,0.541808,0.545234,2434314.8273221,0
+KO.US,D,19750820,000000,0.541808,0.541808,0.53486,0.53848,4743429.851442,0
+KO.US,D,19750821,000000,0.53848,0.545234,0.531237,0.53486,3366309.6702799,0
+KO.US,D,19750822,000000,0.53486,0.53848,0.531237,0.53848,2976817.3361216,0
+KO.US,D,19750825,000000,0.53848,0.55228,0.53848,0.541808,2517770.4639746,0
+KO.US,D,19750826,000000,0.541808,0.545234,0.531237,0.531237,2559505.4346484,0
+KO.US,D,19750827,000000,0.531237,0.53486,0.528008,0.53486,3255023.2269091,0
+KO.US,D,19750828,000000,0.53486,0.548757,0.53486,0.545234,4242658.2262607,0
+KO.US,D,19750829,000000,0.545234,0.555706,0.53848,0.55228,4785166.8656439,0
+KO.US,D,19750902,000000,0.55228,0.562459,0.53848,0.53848,4200932.4514623,0
+KO.US,D,19750903,000000,0.53848,0.541808,0.531237,0.53486,3171561.4596729,0
+KO.US,D,19750904,000000,0.53486,0.53848,0.524681,0.524681,2976817.3361216,0
+KO.US,D,19750905,000000,0.524681,0.531237,0.524681,0.524681,3018551.2850316,0
+KO.US,D,19750908,000000,0.524681,0.524681,0.517634,0.524681,2809893.8016491,0
+KO.US,D,19750909,000000,0.524681,0.531237,0.514208,0.514208,3700158.7827529,0
+KO.US,D,19750910,000000,0.510783,0.510783,0.507259,0.507259,2309119.1111758,0
+KO.US,D,19750911,000000,0.507259,0.510783,0.503933,0.507259,3046370.8523465,0
+KO.US,D,19750912,000000,0.507259,0.514208,0.507259,0.507259,2197835.7330968,0
+KO.US,D,19750915,000000,0.507259,0.510783,0.500605,0.503933,3004639.9687283,0
+KO.US,D,19750916,000000,0.503933,0.507259,0.500605,0.503933,4200932.4514623,0
+KO.US,D,19750917,000000,0.503933,0.507259,0.500605,0.500605,1850075.3043205,0
+KO.US,D,19750918,000000,0.503933,0.52106,0.503933,0.52106,3060280.1251218,0
+KO.US,D,19750919,000000,0.52106,0.545234,0.52106,0.53848,5744980.2541527,0
+KO.US,D,19750922,000000,0.53848,0.548757,0.53848,0.541808,4353941.6043395,0
+KO.US,D,19750923,000000,0.53848,0.53848,0.52106,0.531237,5786707.0507149,0
+KO.US,D,19750924,000000,0.531237,0.53848,0.528008,0.531237,3700158.7827529,0
+KO.US,D,19750925,000000,0.531237,0.53486,0.528008,0.531237,3213295.4085828,0
+KO.US,D,19750926,000000,0.531237,0.53486,0.528008,0.528008,1863987.6423878,0
+KO.US,D,19750929,000000,0.528008,0.528008,0.52106,0.524681,1975268.9769389,0
+KO.US,D,19750930,000000,0.52106,0.52106,0.503933,0.507259,3241115.9976616,0
+KO.US,D,19751001,000000,0.507259,0.514208,0.503933,0.503933,4353941.6043395,0
+KO.US,D,19751002,000000,0.510783,0.517634,0.510783,0.517634,3004639.9687283,0
+KO.US,D,19751003,000000,0.52106,0.541808,0.52106,0.541808,3255023.2269091,0
+KO.US,D,19751006,000000,0.541808,0.555706,0.541808,0.548757,4590418.6550368,0
+KO.US,D,19751007,000000,0.548757,0.555706,0.545234,0.55228,2503864.256491,0
+KO.US,D,19751008,000000,0.555706,0.572833,0.555706,0.56608,4103554.2591029,0
+KO.US,D,19751009,000000,0.569309,0.583011,0.569309,0.572833,3394123.107011,0
+KO.US,D,19751010,000000,0.572833,0.579978,0.56608,0.56608,5188556.2114101,0
+KO.US,D,19751013,000000,0.56608,0.569309,0.558935,0.569309,1710975.4242188,0
+KO.US,D,19751014,000000,0.569309,0.576356,0.558935,0.562459,4632151.5821829,0
+KO.US,D,19751015,000000,0.562459,0.569309,0.555706,0.562459,3825349.3900793,0
+KO.US,D,19751016,000000,0.562459,0.579978,0.562459,0.572833,4785166.8656439,0
+KO.US,D,19751017,000000,0.572833,0.583011,0.56608,0.579978,4479139.3640137,0
+KO.US,D,19751020,000000,0.579978,0.596909,0.579978,0.596909,3978358.5429566,0
+KO.US,D,19751021,000000,0.596909,0.607283,0.59368,0.59368,4673878.3787451,0
+KO.US,D,19751022,000000,0.59368,0.600334,0.59368,0.600334,2935082.3654476,0
+KO.US,D,19751023,000000,0.600334,0.610709,0.596909,0.610709,3449770.4157522,0
+KO.US,D,19751024,000000,0.610709,0.610709,0.59368,0.59368,4284394.2186985,0
+KO.US,D,19751027,000000,0.59368,0.607283,0.59368,0.596909,2935082.3654476,0
+KO.US,D,19751028,000000,0.596909,0.603857,0.596909,0.600334,2712519.6963456,0
+KO.US,D,19751029,000000,0.596909,0.596909,0.579978,0.579978,4395670.4444297,0
+KO.US,D,19751030,000000,0.579978,0.586632,0.576356,0.579978,4395670.4444297,0
+KO.US,D,19751031,000000,0.579978,0.583011,0.572833,0.583011,2114376.0093885,0
+KO.US,D,19751103,000000,0.583011,0.586632,0.579978,0.583011,2281293.4132773,0
+KO.US,D,19751104,000000,0.583011,0.586632,0.576356,0.586632,2782069.1255146,0
+KO.US,D,19751105,000000,0.586632,0.600334,0.586632,0.596909,8304484.6670372,0
+KO.US,D,19751106,000000,0.596909,0.607283,0.596909,0.607283,5828445.0866807,0
+KO.US,D,19751107,000000,0.607283,0.614526,0.607283,0.610709,7581139.1333501,0
+KO.US,D,19751110,000000,0.610709,0.617755,0.610709,0.614526,4520868.2041039,0
+KO.US,D,19751111,000000,0.614526,0.624606,0.614526,0.624606,4103554.2591029,0
+KO.US,D,19751112,000000,0.627934,0.638308,0.627934,0.634785,6871719.2206618,0
+KO.US,D,19751113,000000,0.634785,0.645158,0.634785,0.634785,7233383.8133937,0
+KO.US,D,19751114,000000,0.634785,0.634785,0.631458,0.634785,5564147.4469047,0
+KO.US,D,19751117,000000,0.634785,0.638308,0.631458,0.634785,3324576.7431339,0
+KO.US,D,19751118,000000,0.634785,0.638308,0.631458,0.631458,6635238.0829086,0
+KO.US,D,19751119,000000,0.631458,0.634785,0.624606,0.631458,4089642.9427995,0
+KO.US,D,19751120,000000,0.631458,0.634785,0.620985,0.620985,3435859.099449,0
+KO.US,D,19751121,000000,0.620985,0.627934,0.617755,0.620985,2893360.6777053,0
+KO.US,D,19751124,000000,0.620985,0.624606,0.617755,0.620985,3394123.107011,0
+KO.US,D,19751125,000000,0.624606,0.634785,0.624606,0.631458,2907268.9287167,0
+KO.US,D,19751126,000000,0.631458,0.634785,0.624606,0.631458,3547142.4775279,0
+KO.US,D,19751128,000000,0.631458,0.634785,0.624606,0.627934,1850075.3043205,0
+KO.US,D,19751201,000000,0.631458,0.638308,0.631458,0.631458,2782069.1255146,0
+KO.US,D,19751202,000000,0.631458,0.631458,0.620985,0.624606,4799074.0948914,0
+KO.US,D,19751203,000000,0.614526,0.614526,0.59368,0.596909,7525504.0857764,0
+KO.US,D,19751204,000000,0.596909,0.603857,0.590156,0.596909,5911901.7450973,0
+KO.US,D,19751205,000000,0.596909,0.600334,0.586632,0.586632,4214840.7024737,0
+KO.US,D,19751208,000000,0.586632,0.596909,0.583011,0.59368,4298300.4261821,0
+KO.US,D,19751209,000000,0.59368,0.600334,0.590156,0.600334,3741888.6446071,0
+KO.US,D,19751210,000000,0.600334,0.610709,0.600334,0.610709,3825349.3900793,0
+KO.US,D,19751211,000000,0.610709,0.614526,0.600334,0.603857,4298300.4261821,0
+KO.US,D,19751212,000000,0.603857,0.607283,0.600334,0.607283,2559505.4346484,0
+KO.US,D,19751215,000000,0.607283,0.607283,0.600334,0.607283,3129830.5760548,0
+KO.US,D,19751216,000000,0.610709,0.617755,0.610709,0.614526,3853168.9573942,0
+KO.US,D,19751217,000000,0.614526,0.617755,0.610709,0.610709,2823801.0308966,0
+KO.US,D,19751218,000000,0.610709,0.610709,0.603857,0.603857,2935082.3654476,0
+KO.US,D,19751219,000000,0.600334,0.600334,0.586632,0.586632,4715616.4147109,0
+KO.US,D,19751222,000000,0.586632,0.59368,0.583011,0.583011,4242658.2262607,0
+KO.US,D,19751223,000000,0.586632,0.59368,0.586632,0.59368,3241115.9976616,0
+KO.US,D,19751224,000000,0.596909,0.603857,0.596909,0.596909,3213295.4085828,0
+KO.US,D,19751226,000000,0.596909,0.600334,0.596909,0.600334,918084.54841853,0
+KO.US,D,19751229,000000,0.600334,0.600334,0.59368,0.59368,2503864.256491,0
+KO.US,D,19751230,000000,0.59368,0.59368,0.586632,0.590156,3394123.107011,0
+KO.US,D,19751231,000000,0.590156,0.59368,0.586632,0.590156,2976817.3361216,0
+KO.US,D,19760102,000000,0.590156,0.600334,0.590156,0.600334,2170013.1004902,0
+KO.US,D,19760105,000000,0.600334,0.617755,0.596909,0.617755,3505404.4415621,0
+KO.US,D,19760106,000000,0.617755,0.627934,0.617755,0.620985,5786707.0507149,0
+KO.US,D,19760107,000000,0.620985,0.631458,0.617755,0.620985,7414219.6859335,0
+KO.US,D,19760108,000000,0.620985,0.624606,0.617755,0.624606,4200932.4514623,0
+KO.US,D,19760109,000000,0.624606,0.638308,0.620985,0.634785,3797531.8662925,0
+KO.US,D,19760112,000000,0.634785,0.645158,0.627934,0.645158,4173103.6882718,0
+KO.US,D,19760113,000000,0.645158,0.648486,0.638308,0.641831,10238024.803886,0
+KO.US,D,19760114,000000,0.641831,0.645158,0.634785,0.645158,6579595.8829872,0
+KO.US,D,19760115,000000,0.645158,0.648486,0.638308,0.638308,4145290.2515408,0
+KO.US,D,19760116,000000,0.638308,0.648486,0.638308,0.648486,4743429.851442,0
+KO.US,D,19760119,000000,0.648486,0.658763,0.641831,0.655533,5647597.9747375,0
+KO.US,D,19760120,000000,0.655533,0.655533,0.641831,0.645158,4284394.2186985,0
+KO.US,D,19760121,000000,0.645158,0.648486,0.641831,0.641831,6607422.6026497,0
+KO.US,D,19760122,000000,0.641831,0.655533,0.641831,0.652303,4353941.6043395,0
+KO.US,D,19760123,000000,0.652303,0.672954,0.648486,0.666006,6496138.2028067,0
+KO.US,D,19760126,000000,0.669431,0.683229,0.669431,0.672954,9041731.299388,0
+KO.US,D,19760127,000000,0.662677,0.662677,0.652303,0.652303,7149922.0461574,0
+KO.US,D,19760128,000000,0.652303,0.655533,0.645158,0.652303,4840807.0220374,0
+KO.US,D,19760129,000000,0.652303,0.672954,0.648486,0.672954,4701708.1636995,0
+KO.US,D,19760130,000000,0.672954,0.683229,0.666006,0.666006,7455954.6566074,0
+KO.US,D,19760202,000000,0.666006,0.666006,0.655533,0.662677,4200932.4514623,0
+KO.US,D,19760203,000000,0.662677,0.666006,0.655533,0.662677,6635238.0829086,0
+KO.US,D,19760204,000000,0.662677,0.662677,0.655533,0.655533,4047919.2115291,0
+KO.US,D,19760205,000000,0.655533,0.655533,0.641831,0.641831,5689338.0542311,0
+KO.US,D,19760206,000000,0.641831,0.652303,0.634785,0.641831,6190111.7229405,0
+KO.US,D,19760209,000000,0.641831,0.648486,0.634785,0.648486,6134467.4794912,0
+KO.US,D,19760210,000000,0.648486,0.652303,0.641831,0.648486,3449770.4157522,0
+KO.US,D,19760211,000000,0.648486,0.652303,0.641831,0.641831,4173103.6882718,0
+KO.US,D,19760212,000000,0.641831,0.645158,0.627934,0.631458,3310668.4921224,0
+KO.US,D,19760213,000000,0.631458,0.631458,0.620985,0.620985,4757340.1459814,0
+KO.US,D,19760217,000000,0.620985,0.627934,0.617755,0.617755,6565687.6319757,0
+KO.US,D,19760218,000000,0.617755,0.624606,0.614526,0.614526,6092730.4652892,0
+KO.US,D,19760219,000000,0.624606,0.634785,0.624606,0.634785,7567235.9911584,0
+KO.US,D,19760220,000000,0.634785,0.652303,0.631458,0.641831,9890267.4404016,0
+KO.US,D,19760223,000000,0.641831,0.648486,0.638308,0.645158,4910357.4729704,0
+KO.US,D,19760224,000000,0.645158,0.648486,0.638308,0.638308,6412675.4138066,0
+KO.US,D,19760225,000000,0.638308,0.645158,0.624606,0.631458,5758888.5051641,0
+KO.US,D,19760226,000000,0.631458,0.631458,0.607283,0.610709,6927357.3335274,0
+KO.US,D,19760227,000000,0.610709,0.617755,0.600334,0.607283,5953633.6504792,0
+KO.US,D,19760301,000000,0.610709,0.624606,0.610709,0.624606,4437404.3933397,0
+KO.US,D,19760302,000000,0.624606,0.631458,0.620985,0.624606,7149922.0461574,0
+KO.US,D,19760303,000000,0.624606,0.638308,0.617755,0.627934,10279756.709268,0
+KO.US,D,19760304,000000,0.627934,0.627934,0.610709,0.614526,3435859.099449,0
+KO.US,D,19760305,000000,0.614526,0.624606,0.607283,0.607283,5633693.8107819,0
+KO.US,D,19760308,000000,0.610709,0.631458,0.610709,0.631458,4743429.851442,0
+KO.US,D,19760309,000000,0.631458,0.638308,0.620985,0.620985,5717153.5344901,0
+KO.US,D,19760310,000000,0.620985,0.627934,0.620985,0.624606,3408041.575662,0
+KO.US,D,19760311,000000,0.624606,0.624606,0.610709,0.620985,5828445.0866807,0
+KO.US,D,19760312,000000,0.620985,0.624606,0.614526,0.620985,5438945.6001747,0
+KO.US,D,19760315,000000,0.620985,0.620985,0.614526,0.614526,3324576.7431339,0
+KO.US,D,19760316,000000,0.614526,0.624606,0.610709,0.620985,3755799.9609104,0
+KO.US,D,19760317,000000,0.620985,0.631458,0.620985,0.620985,4646062.8984862,0
+KO.US,D,19760318,000000,0.620985,0.620985,0.614526,0.617755,4743429.851442,0
+KO.US,D,19760319,000000,0.617755,0.617755,0.614526,0.617755,5828445.0866807,0
+KO.US,D,19760322,000000,0.617755,0.620985,0.617755,0.620985,4826889.5751504,0
+KO.US,D,19760323,000000,0.620985,0.620985,0.614526,0.617755,7873256.3404409,0
+KO.US,D,19760324,000000,0.620985,0.634785,0.620985,0.631458,5842347.2071085,0
+KO.US,D,19760325,000000,0.631458,0.631458,0.624606,0.624606,4409584.826025,0
+KO.US,D,19760326,000000,0.627934,0.634785,0.627934,0.634785,2587322.9584354,0
+KO.US,D,19760329,000000,0.634785,0.634785,0.627934,0.627934,3825349.3900793,0
+KO.US,D,19760330,000000,0.627934,0.631458,0.620985,0.620985,2809893.8016491,0
+KO.US,D,19760331,000000,0.624606,0.631458,0.624606,0.631458,4284394.2186985,0
+KO.US,D,19760401,000000,0.631458,0.631458,0.624606,0.624606,5411128.0763879,0
+KO.US,D,19760402,000000,0.624606,0.627934,0.614526,0.624606,4395670.4444297,0
+KO.US,D,19760405,000000,0.624606,0.627934,0.620985,0.624606,3282848.9248077,0
+KO.US,D,19760406,000000,0.624606,0.631458,0.624606,0.624606,6190111.7229405,0
+KO.US,D,19760407,000000,0.624606,0.624606,0.610709,0.610709,6329214.6683343,0
+KO.US,D,19760408,000000,0.610709,0.614526,0.600334,0.603857,7108194.2278312,0
+KO.US,D,19760409,000000,0.603857,0.614526,0.603857,0.607283,3519316.7796294,0
+KO.US,D,19760412,000000,0.607283,0.610709,0.603857,0.603857,4896444.1131391,0
+KO.US,D,19760413,000000,0.603857,0.610709,0.600334,0.610709,6454407.3191886,0
+KO.US,D,19760414,000000,0.610709,0.614526,0.607283,0.607283,3088102.7577285,0
+KO.US,D,19760415,000000,0.607283,0.610709,0.603857,0.607283,2323027.3621873,0
+KO.US,D,19760419,000000,0.607283,0.610709,0.603857,0.607283,4548690.8367105,0
+KO.US,D,19760420,000000,0.607283,0.617755,0.607283,0.617755,8805256.2922187,0
+KO.US,D,19760421,000000,0.617755,0.638308,0.617755,0.634785,5953633.6504792,0
+KO.US,D,19760422,000000,0.634785,0.638308,0.627934,0.627934,4979914.0544871,0
+KO.US,D,19760423,000000,0.624606,0.624606,0.610709,0.610709,7845440.8601819,0
+KO.US,D,19760426,000000,0.610709,0.614526,0.610709,0.610709,5105102.6182856,0
+KO.US,D,19760427,000000,0.610709,0.614526,0.603857,0.607283,3908808.0920236,0
+KO.US,D,19760428,000000,0.607283,0.614526,0.596909,0.603857,5327666.3091516,0
+KO.US,D,19760429,000000,0.603857,0.607283,0.600334,0.600334,3324576.7431339,0
+KO.US,D,19760430,000000,0.600334,0.603857,0.59368,0.59368,3282848.9248077,0
+KO.US,D,19760503,000000,0.59368,0.596909,0.583011,0.590156,5758888.5051641,0
+KO.US,D,19760504,000000,0.590156,0.59368,0.586632,0.59368,6301391.0139637,0
+KO.US,D,19760505,000000,0.59368,0.59368,0.586632,0.59368,4242658.2262607,0
+KO.US,D,19760506,000000,0.59368,0.603857,0.590156,0.596909,4214840.7024737,0
+KO.US,D,19760507,000000,0.600334,0.610709,0.600334,0.610709,4715616.4147109,0
+KO.US,D,19760510,000000,0.610709,0.617755,0.607283,0.607283,6635238.0829086,0
+KO.US,D,19760511,000000,0.607283,0.610709,0.603857,0.603857,4743429.851442,0
+KO.US,D,19760512,000000,0.603857,0.607283,0.59368,0.59368,4562597.0441941,0
+KO.US,D,19760513,000000,0.59368,0.600334,0.590156,0.596909,3157657.2957172,0
+KO.US,D,19760514,000000,0.596909,0.596909,0.583011,0.586632,4242658.2262607,0
+KO.US,D,19760517,000000,0.586632,0.590156,0.579978,0.583011,4451313.6661152,0
+KO.US,D,19760518,000000,0.583011,0.590156,0.583011,0.590156,5884083.1995464,0
+KO.US,D,19760519,000000,0.590156,0.59368,0.590156,0.59368,2907268.9287167,0
+KO.US,D,19760520,000000,0.59368,0.596909,0.586632,0.586632,5494591.887152,0
+KO.US,D,19760521,000000,0.586632,0.590156,0.576356,0.576356,4590418.6550368,0
+KO.US,D,19760524,000000,0.576356,0.576356,0.572833,0.572833,5188556.2114101,0
+KO.US,D,19760525,000000,0.572833,0.579978,0.572833,0.576356,7261208.4895282,0
+KO.US,D,19760526,000000,0.576356,0.583011,0.576356,0.576356,4520868.2041039,0
+KO.US,D,19760527,000000,0.576356,0.576356,0.569309,0.576356,8123648.7944973,0
+KO.US,D,19760528,000000,0.576356,0.583011,0.576356,0.583011,5911901.7450973,0
+KO.US,D,19760601,000000,0.583011,0.583011,0.572833,0.579978,2976817.3361216,0
+KO.US,D,19760602,000000,0.579978,0.579978,0.569309,0.569309,5438945.6001747,0
+KO.US,D,19760603,000000,0.569309,0.569309,0.56608,0.56608,8624425.5284987,0
+KO.US,D,19760604,000000,0.56608,0.569309,0.558935,0.558935,3908808.0920236,0
+KO.US,D,19760607,000000,0.558935,0.562459,0.558935,0.558935,5786707.0507149,0
+KO.US,D,19760608,000000,0.558935,0.56608,0.558935,0.562459,7692428.6420129,0
+KO.US,D,19760609,000000,0.562459,0.569309,0.558935,0.56608,5995366.5776254,0
+KO.US,D,19760610,000000,0.56608,0.572833,0.558935,0.572833,7080371.5952245,0
+KO.US,D,19760611,000000,0.572833,0.579978,0.572833,0.579978,9431227.7206022,0
+KO.US,D,19760614,000000,0.583011,0.586632,0.583011,0.586632,9959820.9566263,0
+KO.US,D,19760615,000000,0.586632,0.586632,0.579978,0.586632,6092730.4652892,0
+KO.US,D,19760616,000000,0.586632,0.590156,0.583011,0.583011,6996903.6974045,0
+KO.US,D,19760617,000000,0.590156,0.596909,0.590156,0.59368,7149922.0461574,0
+KO.US,D,19760618,000000,0.59368,0.600334,0.590156,0.590156,5758888.5051641,0
+KO.US,D,19760621,000000,0.586632,0.586632,0.579978,0.586632,5939727.4429958,0
+KO.US,D,19760622,000000,0.586632,0.586632,0.579978,0.579978,3352402.4410324,0
+KO.US,D,19760623,000000,0.579978,0.583011,0.572833,0.576356,4353941.6043395,0
+KO.US,D,19760624,000000,0.576356,0.583011,0.572833,0.583011,5411128.0763879,0
+KO.US,D,19760625,000000,0.583011,0.590156,0.583011,0.586632,3088102.7577285,0
+KO.US,D,19760628,000000,0.586632,0.590156,0.583011,0.583011,5953633.6504792,0
+KO.US,D,19760629,000000,0.586632,0.600334,0.586632,0.596909,6329214.6683343,0
+KO.US,D,19760630,000000,0.600334,0.610709,0.600334,0.603857,5216385.9963645,0
+KO.US,D,19760701,000000,0.603857,0.607283,0.596909,0.600334,2823801.0308966,0
+KO.US,D,19760702,000000,0.600334,0.600334,0.596909,0.600334,3797531.8662925,0
+KO.US,D,19760706,000000,0.600334,0.600334,0.596909,0.596909,6064918.0503223,0
+KO.US,D,19760707,000000,0.596909,0.600334,0.596909,0.600334,3366309.6702799,0
+KO.US,D,19760708,000000,0.600334,0.607283,0.600334,0.603857,6217930.2684914,0
+KO.US,D,19760709,000000,0.603857,0.620985,0.600334,0.620985,4326123.0587886,0
+KO.US,D,19760712,000000,0.624606,0.638308,0.624606,0.631458,6607422.6026497,0
+KO.US,D,19760713,000000,0.631458,0.634785,0.624606,0.624606,4840807.0220374,0
+KO.US,D,19760714,000000,0.624606,0.631458,0.624606,0.627934,6955174.8573143,0
+KO.US,D,19760715,000000,0.627934,0.631458,0.624606,0.627934,2587322.9584354,0
+KO.US,D,19760716,000000,0.624606,0.624606,0.617755,0.620985,3046370.8523465,0
+KO.US,D,19760719,000000,0.620985,0.624606,0.614526,0.614526,3755799.9609104,0
+KO.US,D,19760720,000000,0.614526,0.614526,0.600334,0.607283,3004639.9687283,0
+KO.US,D,19760721,000000,0.607283,0.610709,0.603857,0.607283,3755799.9609104,0
+KO.US,D,19760722,000000,0.607283,0.607283,0.603857,0.607283,4367850.8771149,0
+KO.US,D,19760723,000000,0.607283,0.617755,0.607283,0.614526,4367850.8771149,0
+KO.US,D,19760726,000000,0.617755,0.620985,0.617755,0.620985,4409584.826025,0
+KO.US,D,19760727,000000,0.620985,0.624606,0.620985,0.620985,3588874.38291,0
+KO.US,D,19760728,000000,0.620985,0.620985,0.617755,0.620985,4409584.826025,0
+KO.US,D,19760729,000000,0.620985,0.624606,0.620985,0.624606,3366309.6702799,0
+KO.US,D,19760730,000000,0.624606,0.624606,0.620985,0.624606,3366309.6702799,0
+KO.US,D,19760802,000000,0.624606,0.627934,0.620985,0.624606,2211750.1146921,0
+KO.US,D,19760803,000000,0.624606,0.634785,0.624606,0.634785,4910357.4729704,0
+KO.US,D,19760804,000000,0.634785,0.638308,0.631458,0.638308,6537868.064661,0
+KO.US,D,19760805,000000,0.634785,0.634785,0.627934,0.627934,4479139.3640137,0
+KO.US,D,19760806,000000,0.627934,0.627934,0.624606,0.624606,2559505.4346484,0
+KO.US,D,19760809,000000,0.624606,0.627934,0.614526,0.614526,3755799.9609104,0
+KO.US,D,19760810,000000,0.617755,0.620985,0.617755,0.620985,2809893.8016491,0
+KO.US,D,19760811,000000,0.620985,0.627934,0.620985,0.624606,5911901.7450973,0
+KO.US,D,19760812,000000,0.624606,0.624606,0.620985,0.624606,4604328.9495762,0
+KO.US,D,19760813,000000,0.624606,0.631458,0.624606,0.631458,4020090.4483388,0
+KO.US,D,19760816,000000,0.631458,0.631458,0.624606,0.631458,6523957.7701215,0
+KO.US,D,19760817,000000,0.631458,0.631458,0.627934,0.631458,5244205.5636794,0
+KO.US,D,19760818,000000,0.631458,0.634785,0.631458,0.631458,5369397.1927697,0
+KO.US,D,19760819,000000,0.631458,0.634785,0.627934,0.631458,4367850.8771149,0
+KO.US,D,19760820,000000,0.631458,0.631458,0.624606,0.627934,3867086.4042813,0
+KO.US,D,19760823,000000,0.620985,0.620985,0.614526,0.617755,7887174.809092,0
+KO.US,D,19760824,000000,0.614526,0.614526,0.603857,0.607283,4395670.4444297,0
+KO.US,D,19760825,000000,0.607283,0.617755,0.600334,0.614526,4979914.0544871,0
+KO.US,D,19760826,000000,0.614526,0.614526,0.607283,0.610709,4103554.2591029,0
+KO.US,D,19760827,000000,0.610709,0.610709,0.603857,0.607283,1669243.5188366,0
+KO.US,D,19760830,000000,0.607283,0.610709,0.607283,0.610709,3241115.9976616,0
+KO.US,D,19760831,000000,0.610709,0.620985,0.610709,0.620985,4910357.4729704,0
+KO.US,D,19760901,000000,0.620985,0.627934,0.620985,0.627934,2823801.0308966,0
+KO.US,D,19760902,000000,0.627934,0.631458,0.624606,0.624606,3894904.949832,0
+KO.US,D,19760903,000000,0.624606,0.627934,0.624606,0.627934,2823801.0308966,0
+KO.US,D,19760907,000000,0.627934,0.634785,0.627934,0.634785,3255023.2269091,0
+KO.US,D,19760908,000000,0.634785,0.638308,0.634785,0.634785,5146835.5454316,0
+KO.US,D,19760909,000000,0.634785,0.634785,0.624606,0.624606,3394123.107011,0
+KO.US,D,19760910,000000,0.620985,0.620985,0.610709,0.620985,4479139.3640137,0
+KO.US,D,19760913,000000,0.620985,0.620985,0.614526,0.617755,3157657.2957172,0
+KO.US,D,19760914,000000,0.617755,0.617755,0.610709,0.614526,3157657.2957172,0
+KO.US,D,19760915,000000,0.614526,0.614526,0.614526,0.614526,2893360.6777053,0
+KO.US,D,19760916,000000,0.614526,0.620985,0.614526,0.620985,3046370.8523465,0
+KO.US,D,19760917,000000,0.624606,0.634785,0.624606,0.634785,4395670.4444297,0
+KO.US,D,19760920,000000,0.634785,0.634785,0.627934,0.627934,3755799.9609104,0
+KO.US,D,19760921,000000,0.627934,0.634785,0.624606,0.627934,5216385.9963645,0
+KO.US,D,19760922,000000,0.631458,0.645158,0.631458,0.641831,7261208.4895282,0
+KO.US,D,19760923,000000,0.641831,0.641831,0.627934,0.631458,7483774.2239222,0
+KO.US,D,19760924,000000,0.627934,0.627934,0.620985,0.624606,4993820.2619705,0
+KO.US,D,19760927,000000,0.624606,0.627934,0.624606,0.627934,1905716.482478,0
+KO.US,D,19760928,000000,0.627934,0.627934,0.614526,0.620985,3867086.4042813,0
+KO.US,D,19760929,000000,0.620985,0.620985,0.614526,0.614526,2656879.539952,0
+KO.US,D,19760930,000000,0.614526,0.617755,0.614526,0.617755,3282848.9248077,0
+KO.US,D,19761001,000000,0.617755,0.617755,0.610709,0.610709,7581139.1333501,0
+KO.US,D,19761004,000000,0.610709,0.610709,0.603857,0.607283,7066457.2136292,0
+KO.US,D,19761005,000000,0.607283,0.607283,0.600334,0.607283,3394123.107011,0
+KO.US,D,19761006,000000,0.607283,0.614526,0.607283,0.610709,3700158.7827529,0
+KO.US,D,19761007,000000,0.610709,0.614526,0.607283,0.614526,5327666.3091516,0
+KO.US,D,19761008,000000,0.614526,0.620985,0.614526,0.614526,4256570.5643279,0
+KO.US,D,19761011,000000,0.614526,0.614526,0.607283,0.614526,3547142.4775279,0
+KO.US,D,19761012,000000,0.610709,0.610709,0.600334,0.603857,3505404.4415621,0
+KO.US,D,19761013,000000,0.600334,0.600334,0.596909,0.600334,11629056.301351,0
+KO.US,D,19761014,000000,0.600334,0.600334,0.576356,0.576356,6092730.4652892,0
+KO.US,D,19761015,000000,0.576356,0.579978,0.572833,0.576356,10321484.527594,0
+KO.US,D,19761018,000000,0.576356,0.586632,0.576356,0.586632,4979914.0544871,0
+KO.US,D,19761019,000000,0.586632,0.586632,0.583011,0.586632,3908808.0920236,0
+KO.US,D,19761020,000000,0.586632,0.586632,0.579978,0.586632,3825349.3900793,0
+KO.US,D,19761021,000000,0.586632,0.590156,0.579978,0.579978,2851621.6199754,0
+KO.US,D,19761022,000000,0.579978,0.579978,0.56608,0.579978,4479139.3640137,0
+KO.US,D,19761025,000000,0.579978,0.579978,0.569309,0.576356,4103554.2591029,0
+KO.US,D,19761026,000000,0.576356,0.583011,0.576356,0.583011,4938172.9532293,0
+KO.US,D,19761027,000000,0.586632,0.590156,0.586632,0.590156,4868624.5458243,0
+KO.US,D,19761028,000000,0.590156,0.59368,0.586632,0.586632,3310668.4921224,0
+KO.US,D,19761029,000000,0.586632,0.590156,0.583011,0.590156,3435859.099449,0
+KO.US,D,19761101,000000,0.590156,0.600334,0.590156,0.590156,2893360.6777053,0
+KO.US,D,19761103,000000,0.590156,0.590156,0.583011,0.586632,5995366.5776254,0
+KO.US,D,19761104,000000,0.586632,0.590156,0.583011,0.583011,3408041.575662,0
+KO.US,D,19761105,000000,0.583011,0.583011,0.555706,0.558935,15064917.444328,0
+KO.US,D,19761108,000000,0.558935,0.558935,0.548757,0.555706,9041731.299388,0
+KO.US,D,19761109,000000,0.555706,0.558935,0.55228,0.555706,8040190.092553,0
+KO.US,D,19761110,000000,0.555706,0.558935,0.548757,0.548757,7455954.6566074,0
+KO.US,D,19761111,000000,0.548757,0.558935,0.548757,0.558935,3171561.4596729,0
+KO.US,D,19761112,000000,0.558935,0.558935,0.548757,0.55228,4868624.5458243,0
+KO.US,D,19761115,000000,0.55228,0.562459,0.55228,0.562459,4562597.0441941,0
+KO.US,D,19761116,000000,0.562459,0.569309,0.558935,0.558935,4493048.6367891,0
+KO.US,D,19761117,000000,0.558935,0.569309,0.558935,0.56608,4910357.4729704,0
+KO.US,D,19761118,000000,0.56608,0.572833,0.56608,0.569309,4938172.9532293,0
+KO.US,D,19761119,000000,0.569309,0.576356,0.56608,0.56608,4952085.2912966,0
+KO.US,D,19761122,000000,0.569309,0.579978,0.569309,0.576356,5369397.1927697,0
+KO.US,D,19761123,000000,0.576356,0.576356,0.569309,0.572833,4757340.1459814,0
+KO.US,D,19761124,000000,0.572833,0.583011,0.56608,0.583011,6301391.0139637,0
+KO.US,D,19761126,000000,0.583011,0.586632,0.579978,0.586632,4242658.2262607,0
+KO.US,D,19761129,000000,0.586632,0.586632,0.572833,0.572833,1822254.7152418,0
+KO.US,D,19761130,000000,0.572833,0.572833,0.56608,0.569309,3282848.9248077,0
+KO.US,D,19761201,000000,0.569309,0.572833,0.56608,0.56608,3630602.2012362,0
+KO.US,D,19761202,000000,0.56608,0.569309,0.56608,0.56608,3366309.6702799,0
+KO.US,D,19761203,000000,0.56608,0.569309,0.562459,0.562459,6760434.8208189,0
+KO.US,D,19761206,000000,0.562459,0.56608,0.555706,0.555706,5063375.8217233,0
+KO.US,D,19761207,000000,0.555706,0.562459,0.55228,0.55228,5953633.6504792,0
+KO.US,D,19761208,000000,0.55228,0.558935,0.548757,0.558935,9653789.3679403,0
+KO.US,D,19761209,000000,0.558935,0.562459,0.55228,0.55228,10085009.520425,0
+KO.US,D,19761210,000000,0.55228,0.555706,0.545234,0.545234,12950547.565523,0
+KO.US,D,19761213,000000,0.545234,0.548757,0.53848,0.545234,4868624.5458243,0
+KO.US,D,19761214,000000,0.545234,0.55228,0.545234,0.55228,7761973.984126,0
+KO.US,D,19761215,000000,0.55228,0.55228,0.541808,0.541808,10502321.421898,0
+KO.US,D,19761216,000000,0.541808,0.545234,0.541808,0.541808,8221024.9433288,0
+KO.US,D,19761217,000000,0.541808,0.548757,0.53848,0.53848,6301391.0139637,0
+KO.US,D,19761220,000000,0.53848,0.541808,0.528008,0.528008,14675427.153697,0
+KO.US,D,19761221,000000,0.528008,0.53848,0.528008,0.53848,11350851.432327,0
+KO.US,D,19761222,000000,0.545234,0.558935,0.545234,0.555706,12797535.347354,0
+KO.US,D,19761223,000000,0.555706,0.56608,0.555706,0.558935,7720246.1657996,0
+KO.US,D,19761227,000000,0.558935,0.56608,0.558935,0.562459,8930455.0736568,0
+KO.US,D,19761228,000000,0.56608,0.572833,0.56608,0.569309,5689338.0542311,0
+KO.US,D,19761229,000000,0.569309,0.569309,0.562459,0.562459,6134467.4794912,0
+KO.US,D,19761230,000000,0.56608,0.569309,0.56608,0.56608,3894904.949832,0
+KO.US,D,19761231,000000,0.56608,0.569309,0.562459,0.569309,3449770.4157522,0
+KO.US,D,19770103,000000,0.562459,0.569309,0.562459,0.56608,4353941.6043395,0
+KO.US,D,19770104,000000,0.562459,0.562459,0.55228,0.558935,4173103.6882718,0
+KO.US,D,19770105,000000,0.558935,0.558935,0.548757,0.548757,5939727.4429958,0
+KO.US,D,19770106,000000,0.548757,0.555706,0.548757,0.555706,4701708.1636995,0
+KO.US,D,19770107,000000,0.555706,0.555706,0.548757,0.55228,5327666.3091516,0
+KO.US,D,19770110,000000,0.55228,0.55228,0.55228,0.55228,3547142.4775279,0
+KO.US,D,19770111,000000,0.55228,0.55228,0.541808,0.545234,8068000.4639922,0
+KO.US,D,19770112,000000,0.545234,0.545234,0.53848,0.541808,5536326.857826,0
+KO.US,D,19770113,000000,0.545234,0.55228,0.545234,0.548757,6607422.6026497,0
+KO.US,D,19770114,000000,0.548757,0.548757,0.541808,0.541808,6676971.0100547,0
+KO.US,D,19770117,000000,0.541808,0.541808,0.53486,0.53848,5536326.857826,0
+KO.US,D,19770118,000000,0.53848,0.541808,0.531237,0.53486,7344668.2132366,0
+KO.US,D,19770119,000000,0.53486,0.541808,0.531237,0.53848,4910357.4729704,0
+KO.US,D,19770120,000000,0.53848,0.545234,0.53486,0.53486,5188556.2114101,0
+KO.US,D,19770121,000000,0.53848,0.548757,0.53848,0.548757,6023186.1449401,0
+KO.US,D,19770124,000000,0.548757,0.548757,0.541808,0.545234,6176195.2978174,0
+KO.US,D,19770125,000000,0.545234,0.545234,0.541808,0.545234,6718704.9589647,0
+KO.US,D,19770126,000000,0.545234,0.545234,0.53486,0.53848,6023186.1449401,0
+KO.US,D,19770127,000000,0.53848,0.53848,0.53486,0.53848,5564147.4469047,0
+KO.US,D,19770128,000000,0.53848,0.53848,0.531237,0.53486,7261208.4895282,0
+KO.US,D,19770131,000000,0.53486,0.53848,0.531237,0.53848,5758888.5051641,0
+KO.US,D,19770201,000000,0.53848,0.53848,0.531237,0.53486,5884083.1995464,0
+KO.US,D,19770202,000000,0.53486,0.53848,0.531237,0.53486,6718704.9589647,0
+KO.US,D,19770203,000000,0.53486,0.53848,0.53486,0.53486,10738794.385539,0
+KO.US,D,19770204,000000,0.53486,0.541808,0.531237,0.53486,7177740.5917083,0
+KO.US,D,19770207,000000,0.541808,0.548757,0.541808,0.545234,5828445.0866807,0
+KO.US,D,19770208,000000,0.545234,0.548757,0.53486,0.541808,8540965.8047904,0
+KO.US,D,19770209,000000,0.541808,0.545234,0.53848,0.541808,9194752.7134328,0
+KO.US,D,19770210,000000,0.541808,0.545234,0.53848,0.541808,4367850.8771149,0
+KO.US,D,19770211,000000,0.541808,0.545234,0.53848,0.541808,5939727.4429958,0
+KO.US,D,19770214,000000,0.541808,0.55228,0.53848,0.55228,6329214.6683343,0
+KO.US,D,19770215,000000,0.55228,0.55228,0.548757,0.55228,5146835.5454316,0
+KO.US,D,19770216,000000,0.55228,0.558935,0.548757,0.558935,8221024.9433288,0
+KO.US,D,19770217,000000,0.558935,0.558935,0.55228,0.555706,6217930.2684914,0
+KO.US,D,19770218,000000,0.555706,0.555706,0.55228,0.555706,9862442.7642669,0
+KO.US,D,19770222,000000,0.555706,0.558935,0.555706,0.558935,4590418.6550368,0
+KO.US,D,19770223,000000,0.558935,0.562459,0.55228,0.55228,4284394.2186985,0
+KO.US,D,19770224,000000,0.548757,0.548757,0.545234,0.548757,4367850.8771149,0
+KO.US,D,19770225,000000,0.548757,0.548757,0.545234,0.548757,4673878.3787451,0
+KO.US,D,19770228,000000,0.548757,0.55228,0.545234,0.55228,6607422.6026497,0
+KO.US,D,19770301,000000,0.55228,0.569309,0.55228,0.569309,9848537.5785474,0
+KO.US,D,19770302,000000,0.569309,0.576356,0.569309,0.576356,8930455.0736568,0
+KO.US,D,19770303,000000,0.576356,0.576356,0.572833,0.576356,14536325.230068,0
+KO.US,D,19770304,000000,0.576356,0.576356,0.55228,0.55228,16344675.781354,0
+KO.US,D,19770307,000000,0.55228,0.555706,0.53848,0.545234,21296756.985595,0
+KO.US,D,19770308,000000,0.545234,0.555706,0.545234,0.545234,12491501.715141,0
+KO.US,D,19770309,000000,0.545234,0.545234,0.524681,0.524681,21338488.890977,0
+KO.US,D,19770310,000000,0.528008,0.548757,0.528008,0.545234,25302943.269978,0
+KO.US,D,19770311,000000,0.548757,0.555706,0.548757,0.55228,6259662.1738735,0
+KO.US,D,19770314,000000,0.55228,0.558935,0.548757,0.558935,7650692.6495749,0
+KO.US,D,19770315,000000,0.558935,0.562459,0.555706,0.558935,6384850.737672,0
+KO.US,D,19770316,000000,0.558935,0.562459,0.558935,0.562459,5647597.9747375,0
+KO.US,D,19770317,000000,0.562459,0.562459,0.558935,0.562459,7330756.8969332,0
+KO.US,D,19770318,000000,0.562459,0.562459,0.558935,0.558935,4938172.9532293,0
+KO.US,D,19770321,000000,0.558935,0.562459,0.558935,0.562459,3867086.4042813,0
+KO.US,D,19770322,000000,0.562459,0.562459,0.558935,0.558935,2893360.6777053,0
+KO.US,D,19770323,000000,0.558935,0.562459,0.558935,0.558935,5828445.0866807,0
+KO.US,D,19770324,000000,0.558935,0.558935,0.555706,0.555706,4437404.3933397,0
+KO.US,D,19770325,000000,0.555706,0.558935,0.555706,0.558935,2323027.3621873,0
+KO.US,D,19770328,000000,0.558935,0.558935,0.555706,0.558935,6092730.4652892,0
+KO.US,D,19770329,000000,0.558935,0.558935,0.555706,0.558935,2350851.0165579,0
+KO.US,D,19770330,000000,0.558935,0.558935,0.548757,0.548757,9236475.4229392,0
+KO.US,D,19770331,000000,0.548757,0.555706,0.548757,0.55228,2754248.5364358,0
+KO.US,D,19770401,000000,0.55228,0.555706,0.55228,0.555706,6607422.6026497,0
+KO.US,D,19770404,000000,0.555706,0.558935,0.548757,0.548757,4826889.5751504,0
+KO.US,D,19770405,000000,0.548757,0.55228,0.545234,0.548757,3714069.0772922,0
+KO.US,D,19770406,000000,0.548757,0.55228,0.545234,0.545234,3366309.6702799,0
+KO.US,D,19770407,000000,0.545234,0.548757,0.545234,0.545234,6996903.6974045,0
+KO.US,D,19770411,000000,0.545234,0.55228,0.545234,0.55228,6134467.4794912,0
+KO.US,D,19770412,000000,0.55228,0.558935,0.548757,0.558935,5717153.5344901,0
+KO.US,D,19770413,000000,0.558935,0.56608,0.555706,0.56608,6607422.6026497,0
+KO.US,D,19770414,000000,0.56608,0.572833,0.562459,0.569309,11309117.483418,0
+KO.US,D,19770415,000000,0.569309,0.572833,0.569309,0.569309,6259662.1738735,0
+KO.US,D,19770418,000000,0.569309,0.572833,0.56608,0.569309,4242658.2262607,0
+KO.US,D,19770419,000000,0.569309,0.569309,0.562459,0.56608,4757340.1459814,0
+KO.US,D,19770420,000000,0.56608,0.56608,0.558935,0.562459,8276665.0997224,0
+KO.US,D,19770421,000000,0.562459,0.56608,0.555706,0.555706,5675425.7161638,0
+KO.US,D,19770422,000000,0.555706,0.558935,0.545234,0.545234,8777434.681376,0
+KO.US,D,19770425,000000,0.545234,0.545234,0.524681,0.524681,13173106.14757,0
+KO.US,D,19770426,000000,0.524681,0.53486,0.524681,0.524681,13187018.485636,0
+KO.US,D,19770427,000000,0.524681,0.531237,0.517634,0.524681,12783620.965759,0
+KO.US,D,19770428,000000,0.524681,0.53848,0.524681,0.53486,8179289.9726549,0
+KO.US,D,19770429,000000,0.53486,0.53848,0.528008,0.531237,6788259.4969535,0
+KO.US,D,19770502,000000,0.531237,0.53486,0.528008,0.531237,3783618.5064612,0
+KO.US,D,19770503,000000,0.53486,0.545234,0.53486,0.541808,8693978.0229595,0
+KO.US,D,19770504,000000,0.541808,0.545234,0.53848,0.541808,8179289.9726549,0
+KO.US,D,19770505,000000,0.541808,0.548757,0.541808,0.545234,5285937.4690614,0
+KO.US,D,19770506,000000,0.545234,0.545234,0.53486,0.53486,9111285.8373768,0
+KO.US,D,19770509,000000,0.53486,0.53486,0.528008,0.531237,12324576.137139,0
+KO.US,D,19770510,000000,0.531237,0.53848,0.531237,0.531237,7928898.5403624,0
+KO.US,D,19770511,000000,0.531237,0.531237,0.524681,0.524681,6301391.0139637,0
+KO.US,D,19770512,000000,0.524681,0.528008,0.524681,0.524681,10321484.527594,0
+KO.US,D,19770513,000000,0.524681,0.528008,0.524681,0.528008,7608965.8530125,0
+KO.US,D,19770516,000000,0.528008,0.53486,0.528008,0.528008,3602785.6992134,0
+KO.US,D,19770517,000000,0.528008,0.541808,0.528008,0.53848,5591965.9924556,0
+KO.US,D,19770518,000000,0.53848,0.541808,0.53486,0.53486,10057193.018402,0
+KO.US,D,19770519,000000,0.53486,0.53848,0.531237,0.531237,7302940.3949103,0
+KO.US,D,19770520,000000,0.531237,0.53848,0.528008,0.53848,13256575.067154,0
+KO.US,D,19770523,000000,0.53848,0.53848,0.531237,0.531237,7622878.1910798,0
+KO.US,D,19770524,000000,0.531237,0.531237,0.528008,0.531237,4353941.6043395,0
+KO.US,D,19770525,000000,0.531237,0.53486,0.524681,0.524681,11670793.315554,0
+KO.US,D,19770526,000000,0.524681,0.524681,0.517634,0.52106,10905718.941775,0
+KO.US,D,19770527,000000,0.52106,0.52106,0.517634,0.52106,3783618.5064612,0
+KO.US,D,19770531,000000,0.52106,0.52106,0.514208,0.517634,3908808.0920236,0
+KO.US,D,19770601,000000,0.53848,0.53848,0.517634,0.53486,6447453.1936829,0
+KO.US,D,19770602,000000,0.53486,0.53486,0.524681,0.528008,4249618.48235,0
+KO.US,D,19770603,000000,0.528008,0.53848,0.528008,0.53486,4986860.0058811,0
+KO.US,D,19770606,000000,0.53486,0.545234,0.531237,0.541808,4986860.0058811,0
+KO.US,D,19770607,000000,0.541808,0.545234,0.524681,0.531237,12540189.789555,0
+KO.US,D,19770608,000000,0.531237,0.541808,0.531237,0.53848,7782850.6653386,0
+KO.US,D,19770609,000000,0.53848,0.541808,0.53486,0.541808,3588874.38291,0
+KO.US,D,19770610,000000,0.53848,0.53848,0.53486,0.53486,2942038.5344813,0
+KO.US,D,19770613,000000,0.53486,0.53848,0.528008,0.528008,6377903.764514,0
+KO.US,D,19770614,000000,0.528008,0.53848,0.528008,0.531237,5404169.8638264,0
+KO.US,D,19770615,000000,0.531237,0.53486,0.528008,0.531237,6523957.7701215,0
+KO.US,D,19770616,000000,0.531237,0.53486,0.528008,0.531237,5988411.4303557,0
+KO.US,D,19770617,000000,0.531237,0.53486,0.528008,0.53486,4986860.0058811,0
+KO.US,D,19770620,000000,0.531237,0.531237,0.524681,0.528008,5696286.0491532,0
+KO.US,D,19770621,000000,0.528008,0.53848,0.528008,0.53486,4193975.2606646,0
+KO.US,D,19770622,000000,0.53486,0.53848,0.531237,0.53848,5487636.7398824,0
+KO.US,D,19770623,000000,0.53848,0.53848,0.53486,0.53848,3011593.0724701,0
+KO.US,D,19770624,000000,0.53848,0.548757,0.53486,0.545234,5529372.7323202,0
+KO.US,D,19770627,000000,0.545234,0.548757,0.541808,0.545234,4868624.5458243,0
+KO.US,D,19770628,000000,0.545234,0.548757,0.541808,0.541808,3192426.9014819,0
+KO.US,D,19770629,000000,0.541808,0.541808,0.531237,0.53486,6955174.8573143,0
+KO.US,D,19770630,000000,0.53486,0.53848,0.528008,0.53486,5800614.2799624,0
+KO.US,D,19770701,000000,0.53486,0.53848,0.531237,0.531237,2997677.6691109,0
+KO.US,D,19770705,000000,0.531237,0.53848,0.531237,0.53848,2976817.3361216,0
+KO.US,D,19770706,000000,0.53848,0.53848,0.53486,0.53848,2003090.5877817,0
+KO.US,D,19770707,000000,0.53848,0.545234,0.53848,0.545234,2399536.0256818,0
+KO.US,D,19770708,000000,0.548757,0.55228,0.548757,0.548757,2051780.7057253,0
+KO.US,D,19770711,000000,0.548757,0.548757,0.541808,0.545234,2274340.3095355,0
+KO.US,D,19770712,000000,0.545234,0.545234,0.541808,0.545234,2879443.2308181,0
+KO.US,D,19770713,000000,0.545234,0.548757,0.541808,0.548757,2183921.3515016,0
+KO.US,D,19770715,000000,0.555706,0.569309,0.555706,0.569309,4360896.7516093,0
+KO.US,D,19770718,000000,0.569309,0.572833,0.56608,0.572833,5661512.3563326,0
+KO.US,D,19770719,000000,0.572833,0.586632,0.56608,0.583011,5751929.2708386,0
+KO.US,D,19770720,000000,0.583011,0.586632,0.572833,0.576356,4089642.9427995,0
+KO.US,D,19770721,000000,0.576356,0.576356,0.56608,0.569309,2955950.8725486,0
+KO.US,D,19770722,000000,0.572833,0.579978,0.572833,0.576356,2642967.2018847,0
+KO.US,D,19770725,000000,0.576356,0.576356,0.56608,0.569309,2552554.3744346,0
+KO.US,D,19770726,000000,0.569309,0.572833,0.56608,0.569309,2350851.0165579,0
+KO.US,D,19770727,000000,0.569309,0.569309,0.56608,0.569309,1641419.864466,0
+KO.US,D,19770728,000000,0.562459,0.562459,0.555706,0.558935,2399536.0256818,0
+KO.US,D,19770729,000000,0.558935,0.56608,0.55228,0.562459,2782069.1255146,0
+KO.US,D,19770801,000000,0.562459,0.569309,0.555706,0.56608,2795979.4200539,0
+KO.US,D,19770802,000000,0.56608,0.56608,0.555706,0.558935,2684693.998447,0
+KO.US,D,19770803,000000,0.558935,0.562459,0.555706,0.558935,1620552.3791291,0
+KO.US,D,19770804,000000,0.558935,0.562459,0.558935,0.558935,5237246.3293538,0
+KO.US,D,19770805,000000,0.558935,0.558935,0.55228,0.555706,2413451.4290409,0
+KO.US,D,19770808,000000,0.555706,0.558935,0.548757,0.55228,2149150.723973,0
+KO.US,D,19770809,000000,0.55228,0.558935,0.548757,0.555706,1585773.5774888,0
+KO.US,D,19770810,000000,0.555706,0.558935,0.55228,0.555706,2969862.1888519,0
+KO.US,D,19770811,000000,0.555706,0.558935,0.55228,0.555706,3095049.7308865,0
+KO.US,D,19770812,000000,0.555706,0.555706,0.548757,0.555706,1523184.4044093,0
+KO.US,D,19770815,000000,0.555706,0.558935,0.548757,0.558935,2469089.5419066,0
+KO.US,D,19770816,000000,0.558935,0.558935,0.555706,0.558935,4333073.0972386,0
+KO.US,D,19770817,000000,0.558935,0.562459,0.555706,0.558935,1655332.2025333,0
+KO.US,D,19770818,000000,0.558935,0.579978,0.558935,0.569309,5619785.5597703,0
+KO.US,D,19770819,000000,0.569309,0.576356,0.56608,0.572833,2274340.3095355,0
+KO.US,D,19770822,000000,0.572833,0.576356,0.56608,0.576356,3741888.6446071,0
+KO.US,D,19770823,000000,0.576356,0.579978,0.572833,0.576356,3095049.7308865,0
+KO.US,D,19770824,000000,0.576356,0.579978,0.572833,0.572833,3727976.3065397,0
+KO.US,D,19770825,000000,0.572833,0.572833,0.558935,0.562459,2100454.4754457,0
+KO.US,D,19770826,000000,0.562459,0.56608,0.555706,0.562459,2176967.2259959,0
+KO.US,D,19770829,000000,0.56608,0.576356,0.56608,0.572833,1780524.8533877,0
+KO.US,D,19770830,000000,0.572833,0.576356,0.572833,0.572833,3338483.9723814,0
+KO.US,D,19770831,000000,0.572833,0.572833,0.562459,0.572833,2816850.9924468,0
+KO.US,D,19770901,000000,0.572833,0.576356,0.569309,0.572833,1759663.4986344,0
+KO.US,D,19770902,000000,0.572833,0.576356,0.569309,0.572833,3693194.4396076,0
+KO.US,D,19770906,000000,0.572833,0.576356,0.569309,0.572833,2239561.5078952,0
+KO.US,D,19770907,000000,0.572833,0.576356,0.572833,0.576356,2183921.3515016,0
+KO.US,D,19770908,000000,0.576356,0.576356,0.56608,0.56608,2176967.2259959,0
+KO.US,D,19770909,000000,0.56608,0.572833,0.56608,0.572833,2176967.2259959,0
+KO.US,D,19770912,000000,0.572833,0.572833,0.56608,0.569309,3588874.38291,0
+KO.US,D,19770913,000000,0.569309,0.572833,0.56608,0.572833,3748842.7701128,0
+KO.US,D,19770914,000000,0.572833,0.579978,0.572833,0.576356,9507732.2970408,0
+KO.US,D,19770915,000000,0.576356,0.583011,0.576356,0.579978,4159197.4807883,0
+KO.US,D,19770916,000000,0.579978,0.579978,0.576356,0.579978,3067238.3376834,0
+KO.US,D,19770919,000000,0.576356,0.576356,0.56608,0.572833,2448224.1000975,0
+KO.US,D,19770920,000000,0.572833,0.572833,0.558935,0.56608,3825349.3900793,0
+KO.US,D,19770921,000000,0.56608,0.569309,0.558935,0.56608,2629060.9944012,0
+KO.US,D,19770922,000000,0.56608,0.56608,0.562459,0.56608,4444362.6059013,0
+KO.US,D,19770923,000000,0.56608,0.569309,0.56608,0.569309,2997677.6691109,0
+KO.US,D,19770926,000000,0.569309,0.572833,0.56608,0.572833,2587322.9584354,0
+KO.US,D,19770927,000000,0.572833,0.572833,0.569309,0.572833,2100454.4754457,0
+KO.US,D,19770928,000000,0.572833,0.576356,0.572833,0.572833,4555639.8533965,0
+KO.US,D,19770929,000000,0.572833,0.576356,0.569309,0.572833,2837715.4124919,0
+KO.US,D,19770930,000000,0.572833,0.576356,0.569309,0.569309,2378669.5621087,0
+KO.US,D,19771003,000000,0.572833,0.576356,0.572833,0.576356,4889488.9658694,0
+KO.US,D,19771004,000000,0.576356,0.579978,0.562459,0.562459,4910357.4729704,0
+KO.US,D,19771005,000000,0.562459,0.569309,0.558935,0.56608,5272026.1527581,0
+KO.US,D,19771006,000000,0.56608,0.572833,0.562459,0.572833,3978358.5429566,0
+KO.US,D,19771007,000000,0.572833,0.572833,0.569309,0.572833,1968319.960253,0
+KO.US,D,19771010,000000,0.572833,0.576356,0.56608,0.569309,1432767.4899034,0
+KO.US,D,19771011,000000,0.569309,0.576356,0.56608,0.576356,3324576.7431339,0
+KO.US,D,19771012,000000,0.56608,0.56608,0.548757,0.55228,3129830.5760548,0
+KO.US,D,19771013,000000,0.55228,0.558935,0.548757,0.55228,2622107.8906594,0
+KO.US,D,19771014,000000,0.55228,0.56608,0.55228,0.55228,5626736.6199841,0
+KO.US,D,19771017,000000,0.55228,0.555706,0.548757,0.555706,2121332.1784222,0
+KO.US,D,19771018,000000,0.555706,0.555706,0.548757,0.55228,1432767.4899034,0
+KO.US,D,19771019,000000,0.55228,0.55228,0.53486,0.53848,4882537.9056556,0
+KO.US,D,19771020,000000,0.53848,0.541808,0.531237,0.53848,3185471.7542123,0
+KO.US,D,19771021,000000,0.53848,0.545234,0.53848,0.541808,2316070.1713897,0
+KO.US,D,19771024,000000,0.541808,0.545234,0.53848,0.53848,2183921.3515016,0
+KO.US,D,19771025,000000,0.53848,0.53848,0.528008,0.53486,5056412.5003419,0
+KO.US,D,19771026,000000,0.53486,0.548757,0.53486,0.545234,4965999.6728918,0
+KO.US,D,19771027,000000,0.548757,0.555706,0.548757,0.55228,7163828.253641,0
+KO.US,D,19771028,000000,0.55228,0.55228,0.545234,0.545234,5139877.33287,0
+KO.US,D,19771031,000000,0.545234,0.545234,0.53486,0.53848,3533231.1612246,0
+KO.US,D,19771101,000000,0.53848,0.53848,0.531237,0.531237,3491505.3864263,0
+KO.US,D,19771102,000000,0.531237,0.531237,0.510783,0.510783,11302164.379676,0
+KO.US,D,19771103,000000,0.510783,0.52106,0.510783,0.52106,4465229.0694743,0
+KO.US,D,19771104,000000,0.52106,0.528008,0.517634,0.524681,5272026.1527581,0
+KO.US,D,19771107,000000,0.528008,0.53848,0.528008,0.53486,5007724.4259262,0
+KO.US,D,19771108,000000,0.53486,0.541808,0.53486,0.53848,11114373.359867,0
+KO.US,D,19771109,000000,0.53848,0.55228,0.53486,0.55228,6350078.0666154,0
+KO.US,D,19771110,000000,0.55228,0.558935,0.545234,0.558935,9104327.6248153,0
+KO.US,D,19771111,000000,0.56608,0.572833,0.56608,0.56608,5230295.2691399,0
+KO.US,D,19771114,000000,0.56608,0.56608,0.558935,0.558935,4882537.9056556,0
+KO.US,D,19771115,000000,0.558935,0.558935,0.548757,0.555706,5132926.2726561,0
+KO.US,D,19771116,000000,0.555706,0.558935,0.55228,0.555706,4235706.1442827,0
+KO.US,D,19771117,000000,0.55228,0.55228,0.545234,0.545234,5376351.3182755,0
+KO.US,D,19771118,000000,0.548757,0.555706,0.548757,0.555706,4903399.2604088,0
+KO.US,D,19771121,000000,0.555706,0.558935,0.55228,0.55228,5925811.0178727,0
+KO.US,D,19771122,000000,0.55228,0.558935,0.55228,0.555706,6913454.1913358,0
+KO.US,D,19771123,000000,0.555706,0.555706,0.55228,0.555706,4715616.4147109,0
+KO.US,D,19771125,000000,0.555706,0.555706,0.548757,0.555706,4360896.7516093,0
+KO.US,D,19771128,000000,0.555706,0.555706,0.548757,0.548757,3887947.7590344,0
+KO.US,D,19771129,000000,0.548757,0.548757,0.541808,0.545234,2163059.9967484,0
+KO.US,D,19771130,000000,0.545234,0.548757,0.541808,0.545234,2976817.3361216,0
+KO.US,D,19771201,000000,0.545234,0.548757,0.541808,0.541808,3783618.5064612,0
+KO.US,D,19771202,000000,0.541808,0.545234,0.53848,0.53848,3574965.1101345,0
+KO.US,D,19771205,000000,0.53848,0.53848,0.531237,0.531237,3957500.2534953,0
+KO.US,D,19771206,000000,0.531237,0.531237,0.524681,0.528008,5487636.7398824,0
+KO.US,D,19771207,000000,0.528008,0.531237,0.524681,0.528008,5084238.1982404,0
+KO.US,D,19771208,000000,0.528008,0.531237,0.524681,0.531237,8812212.4612523,0
+KO.US,D,19771209,000000,0.531237,0.541808,0.531237,0.53486,2573416.7509519,0
+KO.US,D,19771212,000000,0.53486,0.53486,0.528008,0.53486,2455181.290895,0
+KO.US,D,19771213,000000,0.53486,0.53486,0.528008,0.53486,3574965.1101345,0
+KO.US,D,19771214,000000,0.53486,0.53486,0.528008,0.53486,3067238.3376834,0
+KO.US,D,19771215,000000,0.53486,0.541808,0.531237,0.531237,6301391.0139637,0
+KO.US,D,19771216,000000,0.531237,0.53848,0.528008,0.53486,2316070.1713897,0
+KO.US,D,19771219,000000,0.53486,0.53848,0.531237,0.531237,2893360.6777053,0
+KO.US,D,19771220,000000,0.528008,0.528008,0.524681,0.528008,4360896.7516093,0
+KO.US,D,19771221,000000,0.528008,0.528008,0.524681,0.524681,4326123.0587886,0
+KO.US,D,19771222,000000,0.524681,0.53486,0.524681,0.524681,4096602.1771251,0
+KO.US,D,19771223,000000,0.528008,0.53486,0.528008,0.528008,3846208.7013047,0
+KO.US,D,19771227,000000,0.528008,0.53486,0.528008,0.531237,2469089.5419066,0
+KO.US,D,19771228,000000,0.531237,0.531237,0.528008,0.528008,2392581.9001761,0
+KO.US,D,19771229,000000,0.528008,0.531237,0.528008,0.531237,6301391.0139637,0
+KO.US,D,19771230,000000,0.531237,0.53848,0.531237,0.53486,3011593.0724701,0
+KO.US,D,19780103,000000,0.531237,0.531237,0.524681,0.524681,3164605.2906393,0
+KO.US,D,19780104,000000,0.524681,0.531237,0.524681,0.528008,3435859.099449,0
+KO.US,D,19780105,000000,0.528008,0.541808,0.524681,0.524681,2510819.4037607,0
+KO.US,D,19780106,000000,0.524681,0.524681,0.517634,0.524681,2642967.2018847,0
+KO.US,D,19780109,000000,0.52106,0.52106,0.510783,0.517634,5007724.4259262,0
+KO.US,D,19780110,000000,0.517634,0.524681,0.517634,0.52106,2281293.4132773,0
+KO.US,D,19780111,000000,0.52106,0.52106,0.510783,0.514208,4444362.6059013,0
+KO.US,D,19780112,000000,0.514208,0.517634,0.507259,0.507259,5028595.998319,0
+KO.US,D,19780113,000000,0.507259,0.510783,0.507259,0.510783,3011593.0724701,0
+KO.US,D,19780116,000000,0.510783,0.517634,0.507259,0.517634,3665379.9811125,0
+KO.US,D,19780117,000000,0.517634,0.517634,0.510783,0.517634,3860123.0828999,0
+KO.US,D,19780118,000000,0.517634,0.524681,0.517634,0.524681,4110513.4934284,0
+KO.US,D,19780119,000000,0.524681,0.531237,0.52106,0.528008,2260431.0367601,0
+KO.US,D,19780120,000000,0.528008,0.528008,0.52106,0.524681,2023955.0078268,0
+KO.US,D,19780123,000000,0.524681,0.524681,0.517634,0.517634,3164605.2906393,0
+KO.US,D,19780124,000000,0.517634,0.517634,0.510783,0.510783,4187022.1569228,0
+KO.US,D,19780125,000000,0.510783,0.514208,0.510783,0.510783,2378669.5621087,0
+KO.US,D,19780126,000000,0.510783,0.517634,0.507259,0.507259,3046370.8523465,0
+KO.US,D,19780127,000000,0.507259,0.510783,0.503933,0.507259,3741888.6446071,0
+KO.US,D,19780130,000000,0.507259,0.52106,0.507259,0.517634,7247292.0644052,0
+KO.US,D,19780131,000000,0.517634,0.524681,0.510783,0.514208,7094277.802708,0
+KO.US,D,19780201,000000,0.514208,0.52106,0.510783,0.517634,8214069.7960592,0
+KO.US,D,19780202,000000,0.517634,0.524681,0.517634,0.524681,5856262.6104676,0
+KO.US,D,19780203,000000,0.524681,0.528008,0.52106,0.524681,4506955.8660366,0
+KO.US,D,19780206,000000,0.524681,0.531237,0.52106,0.528008,1425808.2555778,0
+KO.US,D,19780207,000000,0.528008,0.53486,0.528008,0.531237,3825349.3900793,0
+KO.US,D,19780208,000000,0.531237,0.53486,0.531237,0.53486,4562597.0441941,0
+KO.US,D,19780209,000000,0.53486,0.53486,0.528008,0.531237,2239561.5078952,0
+KO.US,D,19780210,000000,0.531237,0.531237,0.524681,0.524681,5849310.5284899,0
+KO.US,D,19780213,000000,0.524681,0.528008,0.524681,0.528008,1627511.6134546,0
+KO.US,D,19780214,000000,0.528008,0.528008,0.52106,0.524681,5390266.7216346,0
+KO.US,D,19780215,000000,0.524681,0.524681,0.517634,0.524681,3825349.3900793,0
+KO.US,D,19780216,000000,0.52106,0.52106,0.517634,0.52106,4152247.4423384,0
+KO.US,D,19780217,000000,0.52106,0.52106,0.517634,0.517634,2921177.1797281,0
+KO.US,D,19780221,000000,0.517634,0.52106,0.514208,0.514208,5181600.0423764,0
+KO.US,D,19780222,000000,0.514208,0.517634,0.510783,0.517634,6836940.4190215,0
+KO.US,D,19780223,000000,0.517634,0.517634,0.510783,0.517634,3790576.7190228,0
+KO.US,D,19780224,000000,0.517634,0.52106,0.517634,0.52106,3727976.3065397,0
+KO.US,D,19780227,000000,0.52106,0.52106,0.517634,0.517634,2246525.8510405,0
+KO.US,D,19780228,000000,0.517634,0.517634,0.510783,0.517634,4597368.6934867,0
+KO.US,D,19780301,000000,0.517634,0.524681,0.510783,0.524681,2914218.9671664,0
+KO.US,D,19780302,000000,0.524681,0.531237,0.524681,0.524681,4465229.0694743,0
+KO.US,D,19780303,000000,0.528008,0.531237,0.528008,0.531237,3783618.5064612,0
+KO.US,D,19780306,000000,0.531237,0.531237,0.524681,0.528008,2489947.8313679,0
+KO.US,D,19780307,000000,0.528008,0.528008,0.524681,0.528008,2142193.5331754,0
+KO.US,D,19780308,000000,0.528008,0.531237,0.528008,0.531237,3957500.2534953,0
+KO.US,D,19780309,000000,0.531237,0.53848,0.528008,0.53486,3769710.2554498,0
+KO.US,D,19780310,000000,0.53486,0.53848,0.528008,0.53848,4089642.9427995,0
+KO.US,D,19780313,000000,0.53848,0.541808,0.53848,0.53848,3783618.5064612,0
+KO.US,D,19780314,000000,0.53848,0.541808,0.53848,0.541808,2900305.6073352,0
+KO.US,D,19780315,000000,0.541808,0.545234,0.541808,0.541808,4228746.9099572,0
+KO.US,D,19780316,000000,0.541808,0.55228,0.541808,0.548757,3727976.3065397,0
+KO.US,D,19780317,000000,0.548757,0.558935,0.548757,0.558935,4979914.0544871,0
+KO.US,D,19780320,000000,0.562459,0.569309,0.562459,0.56608,5487636.7398824,0
+KO.US,D,19780321,000000,0.558935,0.558935,0.541808,0.545234,5195516.4674997,0
+KO.US,D,19780322,000000,0.545234,0.548757,0.541808,0.541808,3686249.5099775,0
+KO.US,D,19780323,000000,0.541808,0.545234,0.531237,0.541808,5195516.4674997,0
+KO.US,D,19780327,000000,0.541808,0.541808,0.53486,0.541808,4312209.6989574,0
+KO.US,D,19780328,000000,0.541808,0.548757,0.53848,0.548757,2142193.5331754,0
+KO.US,D,19780329,000000,0.548757,0.548757,0.541808,0.548757,5793667.3068044,0
+KO.US,D,19780330,000000,0.545234,0.545234,0.541808,0.545234,5007724.4259262,0
+KO.US,D,19780331,000000,0.545234,0.545234,0.541808,0.545234,3268935.5649764,0
+KO.US,D,19780403,000000,0.545234,0.545234,0.53848,0.541808,1585773.5774888,0
+KO.US,D,19780404,000000,0.541808,0.545234,0.53848,0.541808,4152247.4423384,0
+KO.US,D,19780405,000000,0.541808,0.55228,0.541808,0.55228,3227207.7466501,0
+KO.US,D,19780406,000000,0.55228,0.55228,0.541808,0.548757,3011593.0724701,0
+KO.US,D,19780407,000000,0.55228,0.558935,0.55228,0.558935,7490726.3059,0
+KO.US,D,19780410,000000,0.558935,0.562459,0.555706,0.562459,3630602.2012362,0
+KO.US,D,19780411,000000,0.562459,0.569309,0.558935,0.562459,3435859.099449,0
+KO.US,D,19780412,000000,0.562459,0.56608,0.562459,0.56608,8575740.5193749,0
+KO.US,D,19780413,000000,0.56608,0.569309,0.56608,0.569309,4458269.8351489,0
+KO.US,D,19780414,000000,0.576356,0.586632,0.576356,0.583011,11983773.920925,0
+KO.US,D,19780417,000000,0.590156,0.607283,0.590156,0.59368,14105102.012292,0
+KO.US,D,19780418,000000,0.586632,0.586632,0.579978,0.583011,5605876.2869949,0
+KO.US,D,19780419,000000,0.583011,0.586632,0.579978,0.586632,4479139.3640137,0
+KO.US,D,19780420,000000,0.586632,0.596909,0.583011,0.590156,5675425.7161638,0
+KO.US,D,19780421,000000,0.590156,0.596909,0.579978,0.579978,7184702.8913256,0
+KO.US,D,19780424,000000,0.579978,0.59368,0.579978,0.59368,4771250.4405208,0
+KO.US,D,19780425,000000,0.603857,0.610709,0.603857,0.603857,16149928.592511,0
+KO.US,D,19780426,000000,0.603857,0.610709,0.600334,0.607283,6489185.099065,0
+KO.US,D,19780427,000000,0.607283,0.610709,0.603857,0.607283,7045593.8153482,0
+KO.US,D,19780428,000000,0.607283,0.610709,0.603857,0.607283,5751929.2708386,0
+KO.US,D,19780501,000000,0.607283,0.610709,0.607283,0.610709,5619785.5597703,0
+KO.US,D,19780502,000000,0.610709,0.610709,0.596909,0.596909,10717929.965495,0
+KO.US,D,19780503,000000,0.596909,0.596909,0.583011,0.583011,8756571.2830948,0
+KO.US,D,19780504,000000,0.583011,0.600334,0.569309,0.600334,10704020.692719,0
+KO.US,D,19780505,000000,0.600334,0.607283,0.590156,0.596909,6238797.7538283,0
+KO.US,D,19780508,000000,0.596909,0.603857,0.59368,0.59368,3846208.7013047,0
+KO.US,D,19780509,000000,0.59368,0.596909,0.586632,0.586632,7142966.8988876,0
+KO.US,D,19780510,000000,0.586632,0.59368,0.586632,0.586632,3999222.9630017,0
+KO.US,D,19780511,000000,0.586632,0.607283,0.576356,0.607283,8582688.5142968,0
+KO.US,D,19780512,000000,0.607283,0.610709,0.600334,0.607283,7935865.9487996,0
+KO.US,D,19780515,000000,0.607283,0.610709,0.607283,0.610709,2761205.7272334,0
+KO.US,D,19780516,000000,0.610709,0.627934,0.610709,0.627934,10300616.020493,0
+KO.US,D,19780517,000000,0.627934,0.634785,0.620985,0.634785,10571876.981651,0
+KO.US,D,19780518,000000,0.634785,0.634785,0.620985,0.631458,10641421.302,0
+KO.US,D,19780519,000000,0.631458,0.631458,0.624606,0.627934,8074961.7418457,0
+KO.US,D,19780522,000000,0.627934,0.634785,0.624606,0.631458,4346983.391778,0
+KO.US,D,19780523,000000,0.631458,0.634785,0.631458,0.634785,4159197.4807883,0
+KO.US,D,19780524,000000,0.627934,0.627934,0.620985,0.624606,6621334.940717,0
+KO.US,D,19780525,000000,0.624606,0.631458,0.620985,0.620985,6370943.5084244,0
+KO.US,D,19780526,000000,0.617755,0.617755,0.610709,0.614526,4305252.5081598,0
+KO.US,D,19780530,000000,0.614526,0.617755,0.607283,0.614526,4673878.3787451,0
+KO.US,D,19780531,000000,0.614526,0.617755,0.610709,0.614526,4444362.6059013,0
+KO.US,D,19780601,000000,0.614526,0.617755,0.610709,0.614526,2434314.8273221,0
+KO.US,D,19780602,000000,0.614526,0.631458,0.614526,0.627934,2455181.290895,0
+KO.US,D,19780605,000000,0.627934,0.638308,0.627934,0.638308,12985320.23658,0
+KO.US,D,19780606,000000,0.638308,0.648486,0.634785,0.634785,6419627.4957843,0
+KO.US,D,19780607,000000,0.631458,0.631458,0.624606,0.627934,3338483.9723814,0
+KO.US,D,19780608,000000,0.627934,0.631458,0.624606,0.627934,3915759.1522375,0
+KO.US,D,19780609,000000,0.627934,0.631458,0.624606,0.631458,3380213.8342356,0
+KO.US,D,19780612,000000,0.627934,0.627934,0.607283,0.610709,3741888.6446071,0
+KO.US,D,19780613,000000,0.610709,0.610709,0.603857,0.607283,3456722.49773,0
+KO.US,D,19780614,000000,0.607283,0.617755,0.607283,0.607283,6391809.9719976,0
+KO.US,D,19780615,000000,0.607283,0.610709,0.600334,0.603857,5835392.0598388,0
+KO.US,D,19780616,000000,0.603857,0.603857,0.59368,0.59368,5758888.5051641,0
+KO.US,D,19780619,000000,0.59368,0.596909,0.590156,0.596909,4903399.2604088,0
+KO.US,D,19780620,000000,0.596909,0.600334,0.59368,0.59368,7302940.3949103,0
+KO.US,D,19780621,000000,0.59368,0.603857,0.59368,0.596909,4270479.8371033,0
+KO.US,D,19780622,000000,0.596909,0.603857,0.59368,0.596909,2100454.4754457,0
+KO.US,D,19780623,000000,0.596909,0.600334,0.59368,0.59368,4945133.2093188,0
+KO.US,D,19780626,000000,0.59368,0.603857,0.590156,0.590156,4458269.8351489,0
+KO.US,D,19780627,000000,0.590156,0.596909,0.583011,0.590156,3143742.914122,0
+KO.US,D,19780628,000000,0.590156,0.596909,0.590156,0.596909,2225661.4309954,0
+KO.US,D,19780629,000000,0.596909,0.607283,0.59368,0.596909,4263524.6898336,0
+KO.US,D,19780630,000000,0.596909,0.600334,0.590156,0.600334,2837715.4124919,0
+KO.US,D,19780703,000000,0.596909,0.596909,0.586632,0.59368,1356259.8481728,0
+KO.US,D,19780705,000000,0.59368,0.596909,0.590156,0.590156,2955950.8725486,0
+KO.US,D,19780706,000000,0.590156,0.59368,0.590156,0.59368,5105102.6182856,0
+KO.US,D,19780707,000000,0.59368,0.596909,0.590156,0.59368,3839256.6193268,0
+KO.US,D,19780710,000000,0.59368,0.603857,0.590156,0.603857,8631380.6757683,0
+KO.US,D,19780711,000000,0.603857,0.607283,0.603857,0.603857,6071872.1758279,0
+KO.US,D,19780712,000000,0.603857,0.607283,0.596909,0.603857,4826889.5751504,0
+KO.US,D,19780713,000000,0.603857,0.603857,0.59368,0.600334,3748842.7701128,0
+KO.US,D,19780714,000000,0.600334,0.603857,0.59368,0.603857,2455181.290895,0
+KO.US,D,19780717,000000,0.603857,0.610709,0.600334,0.600334,4506955.8660366,0
+KO.US,D,19780718,000000,0.600334,0.603857,0.583011,0.590156,2795979.4200539,0
+KO.US,D,19780719,000000,0.590156,0.600334,0.590156,0.596909,3317620.5741002,0
+KO.US,D,19780720,000000,0.596909,0.607283,0.583011,0.583011,5619785.5597703,0
+KO.US,D,19780721,000000,0.586632,0.59368,0.586632,0.590156,1411902.0480942,0
+KO.US,D,19780724,000000,0.590156,0.596909,0.586632,0.596909,3637560.4137978,0
+KO.US,D,19780725,000000,0.596909,0.596909,0.583011,0.586632,3769710.2554498,0
+KO.US,D,19780726,000000,0.586632,0.59368,0.586632,0.59368,4235706.1442827,0
+KO.US,D,19780727,000000,0.59368,0.59368,0.586632,0.590156,2942038.5344813,0
+KO.US,D,19780728,000000,0.590156,0.600334,0.590156,0.59368,2761205.7272334,0
+KO.US,D,19780731,000000,0.596909,0.617755,0.596909,0.614526,5237246.3293538,0
+KO.US,D,19780801,000000,0.614526,0.617755,0.607283,0.614526,7073418.4914827,0
+KO.US,D,19780802,000000,0.614526,0.627934,0.610709,0.627934,8944365.3681961,0
+KO.US,D,19780803,000000,0.634785,0.652303,0.634785,0.638308,13291345.694683,0
+KO.US,D,19780804,000000,0.638308,0.655533,0.638308,0.655533,5355488.9417582,0
+KO.US,D,19780807,000000,0.655533,0.666006,0.652303,0.655533,6350078.0666154,0
+KO.US,D,19780808,000000,0.655533,0.666006,0.648486,0.662677,3672335.1283823,0
+KO.US,D,19780809,000000,0.662677,0.679609,0.662677,0.666006,10745748.511045,0
+KO.US,D,19780810,000000,0.666006,0.672954,0.652303,0.655533,8346216.5724193,0
+KO.US,D,19780811,000000,0.655533,0.658763,0.631458,0.658763,7845440.8601819,0
+KO.US,D,19780814,000000,0.658763,0.662677,0.638308,0.648486,4159197.4807883,0
+KO.US,D,19780815,000000,0.641831,0.641831,0.631458,0.641831,62888727.706422,0
+KO.US,D,19780816,000000,0.641831,0.648486,0.641831,0.645158,5153786.6056454,0
+KO.US,D,19780817,000000,0.645158,0.652303,0.641831,0.648486,3498453.3813482,0
+KO.US,D,19780818,000000,0.648486,0.655533,0.645158,0.645158,8012364.3946545,0
+KO.US,D,19780821,000000,0.645158,0.648486,0.638308,0.641831,3095049.7308865,0
+KO.US,D,19780822,000000,0.641831,0.658763,0.634785,0.658763,6976041.3208873,0
+KO.US,D,19780823,000000,0.658763,0.662677,0.652303,0.652303,4187022.1569228,0
+KO.US,D,19780824,000000,0.652303,0.658763,0.652303,0.658763,2684693.998447,0
+KO.US,D,19780825,000000,0.658763,0.662677,0.655533,0.662677,5522410.4327028,0
+KO.US,D,19780828,000000,0.662677,0.662677,0.658763,0.658763,6510048.4973462,0
+KO.US,D,19780829,000000,0.658763,0.658763,0.648486,0.652303,6871719.2206618,0
+KO.US,D,19780830,000000,0.652303,0.655533,0.641831,0.648486,12074193.900723,0
+KO.US,D,19780831,000000,0.648486,0.652303,0.645158,0.648486,4847756.0387234,0
+KO.US,D,19780901,000000,0.648486,0.648486,0.641831,0.648486,6934320.6549087,0
+KO.US,D,19780905,000000,0.641831,0.641831,0.631458,0.638308,7615917.9349905,0
+KO.US,D,19780906,000000,0.641831,0.662677,0.641831,0.662677,11149146.030924,0
+KO.US,D,19780907,000000,0.662677,0.666006,0.658763,0.662677,6475273.7827617,0
+KO.US,D,19780908,000000,0.662677,0.666006,0.658763,0.666006,3519316.7796294,0
+KO.US,D,19780911,000000,0.666006,0.672954,0.666006,0.669431,4040965.0860234,0
+KO.US,D,19780912,000000,0.669431,0.67638,0.666006,0.672954,8485314.4089932,0
+KO.US,D,19780913,000000,0.672954,0.672954,0.666006,0.669431,8707887.2957349,0
+KO.US,D,19780914,000000,0.669431,0.669431,0.652303,0.652303,6051004.690491,0
+KO.US,D,19780915,000000,0.641831,0.641831,0.624606,0.631458,7567235.9911584,0
+KO.US,D,19780918,000000,0.631458,0.638308,0.617755,0.617755,4986860.0058811,0
+KO.US,D,19780919,000000,0.617755,0.620985,0.614526,0.614526,5988411.4303557,0
+KO.US,D,19780920,000000,0.614526,0.620985,0.610709,0.620985,5946679.5249736,0
+KO.US,D,19780921,000000,0.620985,0.634785,0.620985,0.634785,4541732.624149,0
+KO.US,D,19780922,000000,0.634785,0.634785,0.620985,0.624606,3964454.379001,0
+KO.US,D,19780925,000000,0.624606,0.631458,0.624606,0.631458,2197835.7330968,0
+KO.US,D,19780926,000000,0.631458,0.631458,0.624606,0.631458,4388720.4059798,0
+KO.US,D,19780927,000000,0.631458,0.634785,0.620985,0.624606,4444362.6059013,0
+KO.US,D,19780928,000000,0.624606,0.634785,0.620985,0.631458,4437404.3933397,0
+KO.US,D,19780929,000000,0.631458,0.638308,0.627934,0.631458,3574965.1101345,0
+KO.US,D,19781002,000000,0.631458,0.641831,0.631458,0.641831,2274340.3095355,0
+KO.US,D,19781003,000000,0.641831,0.645158,0.634785,0.638308,3108959.0036619,0
+KO.US,D,19781004,000000,0.638308,0.638308,0.627934,0.634785,3227207.7466501,0
+KO.US,D,19781005,000000,0.634785,0.645158,0.634785,0.645158,2218701.1749058,0
+KO.US,D,19781006,000000,0.645158,0.645158,0.638308,0.641831,2455181.290895,0
+KO.US,D,19781009,000000,0.641831,0.645158,0.634785,0.641831,2128285.282164,0
+KO.US,D,19781010,000000,0.641831,0.652303,0.638308,0.648486,5626736.6199841,0
+KO.US,D,19781011,000000,0.648486,0.658763,0.641831,0.658763,3324576.7431339,0
+KO.US,D,19781012,000000,0.658763,0.658763,0.648486,0.652303,7219474.5406183,0
+KO.US,D,19781013,000000,0.648486,0.648486,0.638308,0.641831,2413451.4290409,0
+KO.US,D,19781016,000000,0.641831,0.641831,0.631458,0.634785,5355488.9417582,0
+KO.US,D,19781017,000000,0.631458,0.631458,0.614526,0.620985,11489954.377722,0
+KO.US,D,19781018,000000,0.620985,0.620985,0.610709,0.614526,5605876.2869949,0
+KO.US,D,19781019,000000,0.614526,0.627934,0.614526,0.614526,6377903.764514,0
+KO.US,D,19781020,000000,0.614526,0.620985,0.600334,0.603857,5522410.4327028,0
+KO.US,D,19781023,000000,0.603857,0.610709,0.590156,0.596909,6454407.3191886,0
+KO.US,D,19781024,000000,0.596909,0.610709,0.59368,0.596909,3741888.6446071,0
+KO.US,D,19781025,000000,0.596909,0.607283,0.59368,0.607283,4159197.4807883,0
+KO.US,D,19781026,000000,0.603857,0.603857,0.59368,0.603857,6120560.2502437,0
+KO.US,D,19781027,000000,0.600334,0.600334,0.590156,0.59368,7588102.4547315,0
+KO.US,D,19781030,000000,0.59368,0.596909,0.572833,0.596909,8214069.7960592,0
+KO.US,D,19781031,000000,0.596909,0.603857,0.586632,0.586632,5195516.4674997,0
+KO.US,D,19781101,000000,0.590156,0.624606,0.590156,0.624606,7741112.6293727,0
+KO.US,D,19781102,000000,0.620985,0.620985,0.610709,0.617755,7240345.091247,0
+KO.US,D,19781103,000000,0.617755,0.620985,0.610709,0.620985,6051004.690491,0
+KO.US,D,19781106,000000,0.620985,0.620985,0.610709,0.610709,5056412.5003419,0
+KO.US,D,19781107,000000,0.603857,0.603857,0.59368,0.600334,4479139.3640137,0
+KO.US,D,19781108,000000,0.600334,0.600334,0.590156,0.600334,3053322.9343242,0
+KO.US,D,19781109,000000,0.600334,0.607283,0.590156,0.596909,4694748.9293739,0
+KO.US,D,19781110,000000,0.596909,0.596909,0.59368,0.59368,5077281.0074428,0
+KO.US,D,19781113,000000,0.59368,0.596909,0.586632,0.586632,2858577.789009,0
+KO.US,D,19781114,000000,0.586632,0.59368,0.579978,0.583011,3693194.4396076,0
+KO.US,D,19781115,000000,0.583011,0.596909,0.583011,0.583011,4305252.5081598,0
+KO.US,D,19781116,000000,0.583011,0.59368,0.583011,0.59368,4639102.6423967,0
+KO.US,D,19781117,000000,0.59368,0.596909,0.590156,0.596909,3108959.0036619,0
+KO.US,D,19781120,000000,0.596909,0.603857,0.596909,0.603857,2149150.723973,0
+KO.US,D,19781121,000000,0.603857,0.603857,0.590156,0.590156,2510819.4037607,0
+KO.US,D,19781122,000000,0.590156,0.590156,0.586632,0.590156,2107420.8621188,0
+KO.US,D,19781124,000000,0.590156,0.59368,0.586632,0.59368,1898770.5310841,0
+KO.US,D,19781127,000000,0.590156,0.590156,0.583011,0.586632,2350851.0165579,0
+KO.US,D,19781128,000000,0.586632,0.600334,0.583011,0.590156,3088102.7577285,0
+KO.US,D,19781129,000000,0.590156,0.59368,0.586632,0.586632,2496900.9351097,0
+KO.US,D,19781130,000000,0.586632,0.59368,0.586632,0.59368,2086553.3767818,0
+KO.US,D,19781201,000000,0.596909,0.603857,0.596909,0.603857,3672335.1283823,0
+KO.US,D,19781204,000000,0.603857,0.610709,0.603857,0.607283,2858577.789009,0
+KO.US,D,19781205,000000,0.607283,0.620985,0.607283,0.617755,5814534.7921414,0
+KO.US,D,19781206,000000,0.617755,0.627934,0.617755,0.620985,6350078.0666154,0
+KO.US,D,19781207,000000,0.620985,0.624606,0.617755,0.620985,3616694.9719888,0
+KO.US,D,19781208,000000,0.620985,0.624606,0.614526,0.617755,4868624.5458243,0
+KO.US,D,19781211,000000,0.617755,0.631458,0.617755,0.631458,3540189.3737862,0
+KO.US,D,19781212,000000,0.631458,0.631458,0.624606,0.627934,4771250.4405208,0
+KO.US,D,19781213,000000,0.627934,0.627934,0.624606,0.624606,5891040.390344,0
+KO.US,D,19781214,000000,0.624606,0.627934,0.620985,0.627934,1975268.9769389,0
+KO.US,D,19781215,000000,0.627934,0.627934,0.624606,0.624606,4694748.9293739,0
+KO.US,D,19781218,000000,0.614526,0.614526,0.607283,0.614526,7010818.0789998,0
+KO.US,D,19781219,000000,0.614526,0.624606,0.610709,0.620985,7045593.8153482,0
+KO.US,D,19781220,000000,0.620985,0.631458,0.620985,0.627934,6878679.4767513,0
+KO.US,D,19781221,000000,0.627934,0.634785,0.624606,0.624606,4333073.0972386,0
+KO.US,D,19781222,000000,0.627934,0.634785,0.627934,0.627934,3568009.9628649,0
+KO.US,D,19781226,000000,0.627934,0.634785,0.627934,0.634785,2149150.723973,0
+KO.US,D,19781227,000000,0.631458,0.631458,0.627934,0.631458,3491505.3864263,0
+KO.US,D,19781228,000000,0.631458,0.631458,0.620985,0.624606,3693194.4396076,0
+KO.US,D,19781229,000000,0.624606,0.631458,0.620985,0.631458,3498453.3813482,0
+KO.US,D,19790102,000000,0.627934,0.627934,0.617755,0.624606,2976817.3361216,0
+KO.US,D,19790103,000000,0.624606,0.648486,0.624606,0.641831,10488406.01854,0
+KO.US,D,19790104,000000,0.645158,0.655533,0.645158,0.652303,6475273.7827617,0
+KO.US,D,19790105,000000,0.655533,0.658763,0.655533,0.655533,5724112.7688157,0
+KO.US,D,19790108,000000,0.655533,0.655533,0.652303,0.652303,4360896.7516093,0
+KO.US,D,19790109,000000,0.655533,0.662677,0.655533,0.658763,6009274.8286368,0
+KO.US,D,19790110,000000,0.658763,0.658763,0.652303,0.655533,3338483.9723814,0
+KO.US,D,19790111,000000,0.652303,0.652303,0.645158,0.648486,4284394.2186985,0
+KO.US,D,19790112,000000,0.652303,0.662677,0.652303,0.652303,6496138.2028067,0
+KO.US,D,19790115,000000,0.655533,0.662677,0.655533,0.658763,4854715.2730489,0
+KO.US,D,19790116,000000,0.658763,0.658763,0.652303,0.652303,4562597.0441941,0
+KO.US,D,19790117,000000,0.652303,0.655533,0.648486,0.652303,4931217.8059596,0
+KO.US,D,19790118,000000,0.652303,0.652303,0.641831,0.648486,2204788.8368387,0
+KO.US,D,19790119,000000,0.648486,0.655533,0.645158,0.645158,3595823.3995959,0
+KO.US,D,19790122,000000,0.645158,0.645158,0.634785,0.638308,3289803.0503134,0
+KO.US,D,19790123,000000,0.641831,0.645158,0.641831,0.641831,2044822.4931637,0
+KO.US,D,19790124,000000,0.641831,0.645158,0.638308,0.641831,5181600.0423764,0
+KO.US,D,19790125,000000,0.641831,0.648486,0.641831,0.641831,9139109.4917474,0
+KO.US,D,19790126,000000,0.641831,0.652303,0.641831,0.645158,4291343.2353844,0
+KO.US,D,19790129,000000,0.641831,0.641831,0.634785,0.638308,1523184.4044093,0
+KO.US,D,19790130,000000,0.634785,0.634785,0.627934,0.631458,3185471.7542123,0
+KO.US,D,19790131,000000,0.631458,0.634785,0.620985,0.627934,10432768.927438,0
+KO.US,D,19790201,000000,0.627934,0.631458,0.624606,0.627934,4694748.9293739,0
+KO.US,D,19790202,000000,0.627934,0.634785,0.627934,0.631458,4750386.0204757,0
+KO.US,D,19790205,000000,0.631458,0.631458,0.617755,0.620985,5758888.5051641,0
+KO.US,D,19790206,000000,0.620985,0.627934,0.620985,0.624606,5139877.33287,0
+KO.US,D,19790207,000000,0.617755,0.617755,0.600334,0.603857,2935082.3654476,0
+KO.US,D,19790208,000000,0.603857,0.610709,0.603857,0.607283,2782069.1255146,0
+KO.US,D,19790209,000000,0.607283,0.610709,0.603857,0.607283,1829213.9495674,0
+KO.US,D,19790212,000000,0.607283,0.607283,0.590156,0.607283,3804481.9047423,0
+KO.US,D,19790213,000000,0.614526,0.617755,0.614526,0.614526,2893360.6777053,0
+KO.US,D,19790214,000000,0.614526,0.620985,0.614526,0.620985,2274340.3095355,0
+KO.US,D,19790215,000000,0.620985,0.620985,0.610709,0.620985,2587322.9584354,0
+KO.US,D,19790216,000000,0.620985,0.620985,0.614526,0.620985,4506955.8660366,0
+KO.US,D,19790220,000000,0.620985,0.620985,0.610709,0.620985,2100454.4754457,0
+KO.US,D,19790221,000000,0.617755,0.617755,0.610709,0.614526,5230295.2691399,0
+KO.US,D,19790222,000000,0.614526,0.617755,0.610709,0.614526,3867086.4042813,0
+KO.US,D,19790223,000000,0.614526,0.614526,0.607283,0.610709,2072644.1040065,0
+KO.US,D,19790226,000000,0.610709,0.610709,0.603857,0.603857,4305252.5081598,0
+KO.US,D,19790227,000000,0.603857,0.603857,0.590156,0.596909,4479139.3640137,0
+KO.US,D,19790228,000000,0.603857,0.607283,0.603857,0.607283,2489947.8313679,0
+KO.US,D,19790301,000000,0.607283,0.607283,0.596909,0.603857,3846208.7013047,0
+KO.US,D,19790302,000000,0.603857,0.603857,0.603857,0.603857,2510819.4037607,0
+KO.US,D,19790305,000000,0.603857,0.607283,0.603857,0.603857,3401082.3413366,0
+KO.US,D,19790306,000000,0.603857,0.607283,0.59368,0.596909,4541732.624149,0
+KO.US,D,19790307,000000,0.596909,0.607283,0.590156,0.596909,5139877.33287,0
+KO.US,D,19790308,000000,0.596909,0.607283,0.596909,0.603857,2837715.4124919,0
+KO.US,D,19790309,000000,0.603857,0.617755,0.603857,0.614526,3714069.0772922,0
+KO.US,D,19790312,000000,0.614526,0.614526,0.603857,0.610709,2893360.6777053,0
+KO.US,D,19790313,000000,0.603857,0.603857,0.596909,0.596909,5696286.0491532,0
+KO.US,D,19790314,000000,0.596909,0.600334,0.59368,0.596909,4708657.1803855,0
+KO.US,D,19790315,000000,0.596909,0.600334,0.586632,0.590156,3032464.6448629,0
+KO.US,D,19790316,000000,0.590156,0.590156,0.583011,0.590156,4750386.0204757,0
+KO.US,D,19790319,000000,0.590156,0.59368,0.583011,0.586632,3143742.914122,0
+KO.US,D,19790320,000000,0.586632,0.586632,0.572833,0.576356,6377903.764514,0
+KO.US,D,19790321,000000,0.576356,0.579978,0.576356,0.579978,5369397.1927697,0
+KO.US,D,19790322,000000,0.579978,0.586632,0.579978,0.586632,5431993.5181969,0
+KO.US,D,19790323,000000,0.586632,0.59368,0.583011,0.586632,3922720.430091,0
+KO.US,D,19790326,000000,0.586632,0.59368,0.583011,0.590156,5105102.6182856,0
+KO.US,D,19790327,000000,0.590156,0.59368,0.586632,0.59368,4486090.4242276,0
+KO.US,D,19790328,000000,0.59368,0.600334,0.59368,0.596909,4187022.1569228,0
+KO.US,D,19790329,000000,0.596909,0.600334,0.590156,0.590156,4117467.6189341,0
+KO.US,D,19790330,000000,0.590156,0.596909,0.590156,0.59368,2246525.8510405,0
+KO.US,D,19790402,000000,0.590156,0.590156,0.579978,0.583011,5967544.9667827,0
+KO.US,D,19790403,000000,0.586632,0.600334,0.586632,0.600334,5877129.0740406,0
+KO.US,D,19790404,000000,0.600334,0.607283,0.590156,0.590156,7518548.9385067,0
+KO.US,D,19790405,000000,0.590156,0.596909,0.590156,0.59368,3901859.0753378,0
+KO.US,D,19790406,000000,0.59368,0.596909,0.590156,0.59368,5877129.0740406,0
+KO.US,D,19790409,000000,0.59368,0.596909,0.590156,0.590156,2295207.7948725,0
+KO.US,D,19790410,000000,0.590156,0.590156,0.579978,0.583011,5056412.5003419,0
+KO.US,D,19790411,000000,0.583011,0.583011,0.572833,0.572833,5779755.990501,0
+KO.US,D,19790412,000000,0.569309,0.569309,0.55228,0.558935,9257340.8647484,0
+KO.US,D,19790416,000000,0.558935,0.562459,0.55228,0.562459,4291343.2353844,0
+KO.US,D,19790417,000000,0.562459,0.56608,0.555706,0.558935,6454407.3191886,0
+KO.US,D,19790418,000000,0.558935,0.56608,0.558935,0.56608,8061052.4690703,0
+KO.US,D,19790419,000000,0.569309,0.576356,0.569309,0.572833,7268162.615034,0
+KO.US,D,19790420,000000,0.572833,0.576356,0.569309,0.576356,3964454.379001,0
+KO.US,D,19790423,000000,0.576356,0.576356,0.569309,0.572833,2914218.9671664,0
+KO.US,D,19790424,000000,0.572833,0.579978,0.572833,0.572833,4868624.5458243,0
+KO.US,D,19790425,000000,0.576356,0.579978,0.576356,0.579978,3115920.2815154,0
+KO.US,D,19790426,000000,0.579978,0.579978,0.572833,0.576356,6120560.2502437,0
+KO.US,D,19790427,000000,0.576356,0.576356,0.569309,0.569309,2378669.5621087,0
+KO.US,D,19790430,000000,0.569309,0.576356,0.56608,0.572833,4854715.2730489,0
+KO.US,D,19790501,000000,0.572833,0.579978,0.572833,0.572833,4889488.9658694,0
+KO.US,D,19790502,000000,0.572833,0.572833,0.562459,0.562459,9389492.7499282,0
+KO.US,D,19790503,000000,0.562459,0.572833,0.558935,0.558935,6642198.3389981,0
+KO.US,D,19790504,000000,0.558935,0.558935,0.555706,0.555706,6127511.3104575,0
+KO.US,D,19790507,000000,0.555706,0.558935,0.55228,0.55228,3588874.38291,0
+KO.US,D,19790508,000000,0.55228,0.555706,0.545234,0.555706,4409584.826025,0
+KO.US,D,19790509,000000,0.555706,0.555706,0.548757,0.548757,10474497.767528,0
+KO.US,D,19790510,000000,0.548757,0.548757,0.528008,0.531237,7984545.8491036,0
+KO.US,D,19790511,000000,0.531237,0.53486,0.531237,0.531237,8846986.1540728,0
+KO.US,D,19790514,000000,0.531237,0.541808,0.531237,0.53848,3672335.1283823,0
+KO.US,D,19790515,000000,0.541808,0.548757,0.541808,0.541808,2795979.4200539,0
+KO.US,D,19790516,000000,0.541808,0.541808,0.53486,0.53848,5431993.5181969,0
+KO.US,D,19790517,000000,0.53848,0.53848,0.53486,0.53486,8130604.963531,0
+KO.US,D,19790518,000000,0.53486,0.53848,0.53486,0.53848,8443585.568903,0
+KO.US,D,19790521,000000,0.53848,0.541808,0.53486,0.53848,5084238.1982404,0
+KO.US,D,19790522,000000,0.53848,0.555706,0.53848,0.555706,4979914.0544871,0
+KO.US,D,19790523,000000,0.555706,0.56608,0.555706,0.558935,6823030.1244821,0
+KO.US,D,19790524,000000,0.558935,0.558935,0.545234,0.55228,3943580.7630802,0
+KO.US,D,19790525,000000,0.55228,0.555706,0.548757,0.555706,3498453.3813482,0
+KO.US,D,19790529,000000,0.555706,0.555706,0.55228,0.555706,3922720.430091,0
+KO.US,D,19790530,000000,0.555706,0.555706,0.55228,0.55228,4409584.826025,0
+KO.US,D,19790531,000000,0.55228,0.56608,0.55228,0.56608,4263524.6898336,0
+KO.US,D,19790601,000000,0.56608,0.56608,0.558935,0.562459,2197835.7330968,0
+KO.US,D,19790604,000000,0.562459,0.56608,0.558935,0.562459,2719470.7565594,0
+KO.US,D,19790605,000000,0.562459,0.569309,0.558935,0.56608,3762754.0864161,0
+KO.US,D,19790606,000000,0.56608,0.569309,0.555706,0.555706,7511588.6824172,0
+KO.US,D,19790607,000000,0.555706,0.562459,0.555706,0.558935,3846208.7013047,0
+KO.US,D,19790608,000000,0.558935,0.56608,0.558935,0.558935,3651465.5995174,0
+KO.US,D,19790611,000000,0.562459,0.579978,0.562459,0.579978,3477589.983067,0
+KO.US,D,19790612,000000,0.579978,0.586632,0.572833,0.579978,5800614.2799624,0
+KO.US,D,19790613,000000,0.579978,0.583011,0.579978,0.579978,6398764.0975033,0
+KO.US,D,19790614,000000,0.576356,0.576356,0.569309,0.572833,6621334.940717,0
+KO.US,D,19790615,000000,0.572833,0.572833,0.558935,0.558935,3825349.3900793,0
+KO.US,D,19790618,000000,0.558935,0.558935,0.548757,0.548757,5056412.5003419,0
+KO.US,D,19790619,000000,0.548757,0.555706,0.548757,0.55228,3394123.107011,0
+KO.US,D,19790620,000000,0.55228,0.555706,0.548757,0.555706,2030909.1333325,0
+KO.US,D,19790621,000000,0.555706,0.558935,0.55228,0.555706,3630602.2012362,0
+KO.US,D,19790622,000000,0.555706,0.562459,0.555706,0.555706,6683927.1790883,0
+KO.US,D,19790625,000000,0.555706,0.562459,0.545234,0.55228,5932772.2957261,0
+KO.US,D,19790626,000000,0.55228,0.558935,0.55228,0.55228,5230295.2691399,0
+KO.US,D,19790627,000000,0.55228,0.562459,0.55228,0.555706,3143742.914122,0
+KO.US,D,19790628,000000,0.555706,0.572833,0.555706,0.558935,3032464.6448629,0
+KO.US,D,19790629,000000,0.555706,0.555706,0.545234,0.548757,3616694.9719888,0
+KO.US,D,19790702,000000,0.548757,0.548757,0.541808,0.545234,3616694.9719888,0
+KO.US,D,19790703,000000,0.545234,0.548757,0.545234,0.548757,3046370.8523465,0
+KO.US,D,19790705,000000,0.548757,0.55228,0.545234,0.548757,4291343.2353844,0
+KO.US,D,19790706,000000,0.548757,0.548757,0.541808,0.545234,4479139.3640137,0
+KO.US,D,19790709,000000,0.545234,0.548757,0.545234,0.545234,7567235.9911584,0
+KO.US,D,19790710,000000,0.545234,0.548757,0.541808,0.548757,7087328.7860221,0
+KO.US,D,19790711,000000,0.548757,0.55228,0.541808,0.541808,8033229.8364635,0
+KO.US,D,19790712,000000,0.541808,0.545234,0.541808,0.541808,4458269.8351489,0
+KO.US,D,19790713,000000,0.541808,0.545234,0.53848,0.541808,2684693.998447,0
+KO.US,D,19790716,000000,0.541808,0.545234,0.53848,0.545234,1467546.2915436,0
+KO.US,D,19790717,000000,0.545234,0.545234,0.531237,0.53848,5856262.6104676,0
+KO.US,D,19790718,000000,0.53848,0.53848,0.528008,0.53848,5974504.2011082,0
+KO.US,D,19790719,000000,0.53848,0.545234,0.531237,0.53486,3867086.4042813,0
+KO.US,D,19790720,000000,0.53486,0.53848,0.528008,0.53486,2837715.4124919,0
+KO.US,D,19790723,000000,0.53486,0.53486,0.524681,0.531237,3359351.4577184,0
+KO.US,D,19790724,000000,0.531237,0.541808,0.531237,0.541808,2100454.4754457,0
+KO.US,D,19790725,000000,0.541808,0.548757,0.541808,0.545234,2782069.1255146,0
+KO.US,D,19790726,000000,0.545234,0.572833,0.545234,0.569309,8478361.3052514,0
+KO.US,D,19790727,000000,0.569309,0.569309,0.562459,0.56608,2281293.4132773,0
+KO.US,D,19790730,000000,0.56608,0.569309,0.56608,0.569309,3129830.5760548,0
+KO.US,D,19790731,000000,0.569309,0.569309,0.562459,0.56608,7706337.9147882,0
+KO.US,D,19790801,000000,0.56608,0.56608,0.555706,0.562459,8401859.7941047,0
+KO.US,D,19790802,000000,0.562459,0.56608,0.558935,0.558935,3769710.2554498,0
+KO.US,D,19790803,000000,0.558935,0.562459,0.558935,0.562459,5000777.4527682,0
+KO.US,D,19790806,000000,0.562459,0.56608,0.555706,0.56608,4228746.9099572,0
+KO.US,D,19790807,000000,0.56608,0.576356,0.558935,0.576356,10244975.864099,0
+KO.US,D,19790808,000000,0.576356,0.576356,0.572833,0.576356,8332302.1908241,0
+KO.US,D,19790809,000000,0.576356,0.576356,0.56608,0.569309,6433539.8338516,0
+KO.US,D,19790810,000000,0.569309,0.576356,0.555706,0.576356,9563373.4751983,0
+KO.US,D,19790813,000000,0.576356,0.579978,0.572833,0.572833,5000777.4527682,0
+KO.US,D,19790814,000000,0.572833,0.572833,0.569309,0.572833,8012364.3946545,0
+KO.US,D,19790815,000000,0.572833,0.576356,0.569309,0.576356,4792117.9258578,0
+KO.US,D,19790816,000000,0.576356,0.583011,0.576356,0.579978,7282079.0401571,0
+KO.US,D,19790817,000000,0.579978,0.579978,0.576356,0.576356,4367850.8771149,0
+KO.US,D,19790820,000000,0.576356,0.583011,0.572833,0.583011,4193975.2606646,0
+KO.US,D,19790821,000000,0.583011,0.586632,0.576356,0.586632,5237246.3293538,0
+KO.US,D,19790822,000000,0.586632,0.586632,0.583011,0.586632,5237246.3293538,0
+KO.US,D,19790823,000000,0.586632,0.586632,0.583011,0.586632,3108959.0036619,0
+KO.US,D,19790824,000000,0.579978,0.579978,0.576356,0.579978,2204788.8368387,0
+KO.US,D,19790827,000000,0.579978,0.586632,0.576356,0.579978,3686249.5099775,0
+KO.US,D,19790828,000000,0.579978,0.590156,0.579978,0.579978,5216385.9963645,0
+KO.US,D,19790829,000000,0.579978,0.579978,0.576356,0.576356,4409584.826025,0
+KO.US,D,19790830,000000,0.576356,0.576356,0.572833,0.572833,2044822.4931637,0
+KO.US,D,19790831,000000,0.572833,0.576356,0.572833,0.576356,4979914.0544871,0
+KO.US,D,19790904,000000,0.576356,0.576356,0.569309,0.569309,3115920.2815154,0
+KO.US,D,19790905,000000,0.569309,0.569309,0.562459,0.56608,4986860.0058811,0
+KO.US,D,19790906,000000,0.56608,0.569309,0.562459,0.562459,6398764.0975033,0
+KO.US,D,19790907,000000,0.562459,0.56608,0.562459,0.562459,2858577.789009,0
+KO.US,D,19790910,000000,0.558935,0.558935,0.555706,0.555706,5891040.390344,0
+KO.US,D,19790911,000000,0.555706,0.56608,0.555706,0.555706,6697839.5171557,0
+KO.US,D,19790912,000000,0.555706,0.56608,0.555706,0.562459,2065682.826153,0
+KO.US,D,19790913,000000,0.562459,0.56608,0.558935,0.558935,5063375.8217233,0
+KO.US,D,19790914,000000,0.558935,0.569309,0.558935,0.56608,4965999.6728918,0
+KO.US,D,19790917,000000,0.56608,0.569309,0.562459,0.562459,3741888.6446071,0
+KO.US,D,19790918,000000,0.562459,0.56608,0.548757,0.55228,6621334.940717,0
+KO.US,D,19790919,000000,0.55228,0.555706,0.545234,0.545234,7289022.9480232,0
+KO.US,D,19790920,000000,0.545234,0.55228,0.541808,0.55228,9292120.6881526,0
+KO.US,D,19790921,000000,0.55228,0.55228,0.53848,0.53848,10919624.127496,0
+KO.US,D,19790924,000000,0.53848,0.541808,0.53486,0.53486,4089642.9427995,0
+KO.US,D,19790925,000000,0.53486,0.53486,0.528008,0.531237,6419627.4957843,0
+KO.US,D,19790926,000000,0.531237,0.53848,0.531237,0.531237,6106645.8686485,0
+KO.US,D,19790927,000000,0.531237,0.531237,0.524681,0.528008,4945133.2093188,0
+KO.US,D,19790928,000000,0.528008,0.531237,0.528008,0.528008,5598921.1397252,0
+KO.US,D,19791001,000000,0.528008,0.528008,0.514208,0.52106,7671562.1784397,0
+KO.US,D,19791002,000000,0.52106,0.528008,0.517634,0.528008,9389492.7499282,0
+KO.US,D,19791003,000000,0.528008,0.528008,0.52106,0.52106,4576511.4257893,0
+KO.US,D,19791004,000000,0.52106,0.528008,0.517634,0.517634,4771250.4405208,0
+KO.US,D,19791005,000000,0.517634,0.524681,0.517634,0.524681,9925043.1767501,0
+KO.US,D,19791008,000000,0.524681,0.524681,0.517634,0.517634,2622107.8906594,0
+KO.US,D,19791009,000000,0.517634,0.52106,0.507259,0.510783,5953633.6504792,0
+KO.US,D,19791010,000000,0.507259,0.507259,0.493559,0.503933,10258892.289223,0
+KO.US,D,19791011,000000,0.503933,0.528008,0.496592,0.503933,9159973.9117925,0
+KO.US,D,19791012,000000,0.503933,0.507259,0.500605,0.503933,4541732.624149,0
+KO.US,D,19791015,000000,0.503933,0.503933,0.496592,0.500605,5132926.2726561,0
+KO.US,D,19791016,000000,0.500605,0.507259,0.500605,0.507259,5758888.5051641,0
+KO.US,D,19791017,000000,0.507259,0.510783,0.503933,0.503933,4075735.7135519,0
+KO.US,D,19791018,000000,0.503933,0.507259,0.500605,0.500605,3714069.0772922,0
+KO.US,D,19791019,000000,0.500605,0.503933,0.490133,0.500605,7261208.4895282,0
+KO.US,D,19791022,000000,0.500605,0.510783,0.490133,0.496592,6565687.6319757,0
+KO.US,D,19791023,000000,0.496592,0.500605,0.493559,0.493559,3985317.7772821,0
+KO.US,D,19791024,000000,0.493559,0.500605,0.493559,0.493559,5932772.2957261,0
+KO.US,D,19791025,000000,0.493559,0.500605,0.490133,0.496592,3880992.6117647,0
+KO.US,D,19791026,000000,0.496592,0.500605,0.490133,0.500605,2608190.4437723,0
+KO.US,D,19791029,000000,0.500605,0.500605,0.496592,0.496592,2371718.5018949,0
+KO.US,D,19791030,000000,0.496592,0.500605,0.490133,0.500605,7539411.3150238,0
+KO.US,D,19791031,000000,0.500605,0.500605,0.493559,0.493559,5216385.9963645,0
+KO.US,D,19791101,000000,0.493559,0.500605,0.493559,0.493559,6989957.7460105,0
+KO.US,D,19791102,000000,0.493559,0.500605,0.493559,0.500605,5585008.8016579,0
+KO.US,D,19791105,000000,0.500605,0.500605,0.493559,0.496592,5703251.4140624,0
+KO.US,D,19791106,000000,0.496592,0.496592,0.490133,0.490133,4618241.2876435,0
+KO.US,D,19791107,000000,0.490133,0.500605,0.47972,0.493559,5877129.0740406,0
+KO.US,D,19791108,000000,0.493559,0.493559,0.483243,0.483243,13548688.187188,0
+KO.US,D,19791109,000000,0.483243,0.493559,0.483243,0.490133,7052551.0061458,0
+KO.US,D,19791112,000000,0.490133,0.500605,0.483243,0.500605,6489185.099065,0
+KO.US,D,19791113,000000,0.496592,0.496592,0.486316,0.490133,6892582.6189429,0
+KO.US,D,19791114,000000,0.486316,0.486316,0.483243,0.483243,5056412.5003419,0
+KO.US,D,19791115,000000,0.483243,0.486316,0.475942,0.47972,6739571.4225377,0
+KO.US,D,19791116,000000,0.475942,0.475942,0.469178,0.472947,5105102.6182856,0
+KO.US,D,19791119,000000,0.472947,0.472947,0.465597,0.469178,4597368.6934867,0
+KO.US,D,19791120,000000,0.469178,0.469178,0.455194,0.455194,7247292.0644052,0
+KO.US,D,19791121,000000,0.455194,0.465597,0.452286,0.4627,9347762.888074,0
+KO.US,D,19791123,000000,0.4627,0.469178,0.4627,0.469178,3867086.4042813,0
+KO.US,D,19791126,000000,0.469178,0.483243,0.469178,0.47972,6572647.8880653,0
+KO.US,D,19791127,000000,0.47972,0.493559,0.47972,0.483243,10968322.41955,0
+KO.US,D,19791128,000000,0.483243,0.490133,0.483243,0.490133,4110513.4934284,0
+KO.US,D,19791129,000000,0.490133,0.493559,0.47972,0.483243,5605876.2869949,0
+KO.US,D,19791130,000000,0.483243,0.486316,0.47972,0.483243,4715616.4147109,0
+KO.US,D,19791203,000000,0.483243,0.490133,0.47972,0.486316,5327666.3091516,0
+KO.US,D,19791204,000000,0.486316,0.493559,0.486316,0.493559,12867082.732995,0
+KO.US,D,19791205,000000,0.493559,0.493559,0.490133,0.490133,5703251.4140624,0
+KO.US,D,19791206,000000,0.490133,0.490133,0.483243,0.486316,8186247.1634526,0
+KO.US,D,19791207,000000,0.490133,0.500605,0.490133,0.496592,5425045.523275,0
+KO.US,D,19791210,000000,0.496592,0.500605,0.490133,0.500605,8631380.6757683,0
+KO.US,D,19791211,000000,0.500605,0.507259,0.500605,0.503933,6510048.4973462,0
+KO.US,D,19791212,000000,0.503933,0.507259,0.496592,0.500605,10029374.472851,0
+KO.US,D,19791213,000000,0.500605,0.503933,0.493559,0.496592,5529372.7323202,0
+KO.US,D,19791214,000000,0.496592,0.517634,0.496592,0.517634,7880219.6618223,0
+KO.US,D,19791217,000000,0.517634,0.524681,0.510783,0.52106,6607422.6026497,0
+KO.US,D,19791218,000000,0.52106,0.52106,0.514208,0.517634,6781298.2191001,0
+KO.US,D,19791219,000000,0.507259,0.507259,0.493559,0.493559,14856260.98271,0
+KO.US,D,19791220,000000,0.493559,0.496592,0.490133,0.493559,14084242.701067,0
+KO.US,D,19791221,000000,0.493559,0.496592,0.490133,0.493559,3804481.9047423,0
+KO.US,D,19791224,000000,0.493559,0.493559,0.490133,0.493559,1975268.9769389,0
+KO.US,D,19791226,000000,0.493559,0.496592,0.490133,0.493559,2003090.5877817,0
+KO.US,D,19791227,000000,0.493559,0.503933,0.493559,0.503933,6294439.9537499,0
+KO.US,D,19791228,000000,0.503933,0.503933,0.496592,0.496592,3115920.2815154,0
+KO.US,D,19791231,000000,0.496592,0.500605,0.496592,0.496592,6002322.7466589,0
+KO.US,D,19800102,000000,0.486316,0.496592,0.486316,0.486316,5077281.0074428,0
+KO.US,D,19800103,000000,0.496592,0.500605,0.483243,0.496592,5835392.0598388,0
+KO.US,D,19800104,000000,0.496592,0.503933,0.496592,0.503933,2663835.7089857,0
+KO.US,D,19800107,000000,0.503933,0.503933,0.500605,0.500605,6433539.8338516,0
+KO.US,D,19800108,000000,0.503933,0.507259,0.500605,0.503933,5000777.4527682,0
+KO.US,D,19800109,000000,0.507259,0.514208,0.503933,0.507259,16803711.414097,0
+KO.US,D,19800110,000000,0.507259,0.514208,0.503933,0.507259,28377137.776694,0
+KO.US,D,19800111,000000,0.507259,0.517634,0.507259,0.510783,9041731.299388,0
+KO.US,D,19800114,000000,0.507259,0.514208,0.503933,0.507259,3289803.0503134,0
+KO.US,D,19800115,000000,0.496592,0.507259,0.496592,0.500605,11246522.179755,0
+KO.US,D,19800116,000000,0.483243,0.496592,0.483243,0.483243,17464457.557065,0
+KO.US,D,19800117,000000,0.475942,0.490133,0.472947,0.475942,6391809.9719976,0
+KO.US,D,19800118,000000,0.475942,0.47972,0.469178,0.472947,7685470.4294512,0
+KO.US,D,19800121,000000,0.475942,0.486316,0.475942,0.483243,5682379.8416696,0
+KO.US,D,19800122,000000,0.475942,0.490133,0.475942,0.475942,9751164.4950078,0
+KO.US,D,19800123,000000,0.47972,0.483243,0.475942,0.47972,9055648.7462752,0
+KO.US,D,19800124,000000,0.475942,0.47972,0.469178,0.475942,16309892.892658,0
+KO.US,D,19800125,000000,0.475942,0.475942,0.469178,0.475942,13402633.159817,0
+KO.US,D,19800128,000000,0.475942,0.496592,0.475942,0.490133,22256576.504687,0
+KO.US,D,19800129,000000,0.493559,0.500605,0.493559,0.496592,23244208.438747,0
+KO.US,D,19800130,000000,0.496592,0.503933,0.496592,0.503933,10523185.841943,0
+KO.US,D,19800131,000000,0.503933,0.517634,0.503933,0.503933,13270483.318166,0
+KO.US,D,19800201,000000,0.503933,0.507259,0.496592,0.500605,9104327.6248153,0
+KO.US,D,19800204,000000,0.500605,0.503933,0.496592,0.496592,12074193.900723,0
+KO.US,D,19800205,000000,0.496592,0.496592,0.490133,0.493559,10001544.687897,0
+KO.US,D,19800206,000000,0.490133,0.490133,0.47972,0.483243,24725666.046594,0
+KO.US,D,19800207,000000,0.483243,0.486316,0.47972,0.483243,5772799.8214674,0
+KO.US,D,19800208,000000,0.483243,0.493559,0.47972,0.493559,17040189.486559,0
+KO.US,D,19800211,000000,0.490133,0.490133,0.483243,0.486316,7810664.1020695,0
+KO.US,D,19800212,000000,0.486316,0.490133,0.483243,0.486316,9716385.6933675,0
+KO.US,D,19800213,000000,0.490133,0.500605,0.490133,0.490133,21950545.937765,0
+KO.US,D,19800214,000000,0.490133,0.496592,0.486316,0.490133,10397993.191089,0
+KO.US,D,19800215,000000,0.490133,0.490133,0.483243,0.486316,6238797.7538283,0
+KO.US,D,19800219,000000,0.486316,0.486316,0.475942,0.47972,12192430.382544,0
+KO.US,D,19800220,000000,0.47972,0.486316,0.47972,0.47972,4381765.2587101,0
+KO.US,D,19800221,000000,0.47972,0.483243,0.475942,0.47972,4270479.8371033,0
+KO.US,D,19800222,000000,0.47972,0.483243,0.475942,0.47972,4207882.4899122,0
+KO.US,D,19800225,000000,0.47972,0.47972,0.475942,0.475942,4924265.7239818,0
+KO.US,D,19800226,000000,0.475942,0.47972,0.475942,0.475942,4486090.4242276,0
+KO.US,D,19800227,000000,0.475942,0.47972,0.472947,0.472947,3588874.38291,0
+KO.US,D,19800228,000000,0.472947,0.475942,0.472947,0.475942,5988411.4303557,0
+KO.US,D,19800229,000000,0.475942,0.475942,0.469178,0.472947,10140646.611527,0
+KO.US,D,19800303,000000,0.469178,0.469178,0.458864,0.458864,6697839.5171557,0
+KO.US,D,19800304,000000,0.452286,0.452286,0.438282,0.452286,6551778.3592003,0
+KO.US,D,19800305,000000,0.448557,0.448557,0.434689,0.438282,16803711.414097,0
+KO.US,D,19800306,000000,0.438282,0.438282,0.41767,0.424491,21039415.514852,0
+KO.US,D,19800307,000000,0.424491,0.434689,0.424491,0.434689,16052548.356623,0
+KO.US,D,19800310,000000,0.434689,0.434689,0.424491,0.43146,9180841.3971295,0
+KO.US,D,19800311,000000,0.43146,0.438282,0.424491,0.428014,21248072.998235,0
+KO.US,D,19800312,000000,0.428014,0.43146,0.424491,0.428014,16810663.496076,0
+KO.US,D,19800313,000000,0.428014,0.428014,0.424491,0.428014,4367850.8771149,0
+KO.US,D,19800314,000000,0.428014,0.43146,0.41767,0.428014,7490726.3059,0
+KO.US,D,19800317,000000,0.428014,0.428014,0.421007,0.421007,8617468.337701,0
+KO.US,D,19800318,000000,0.421007,0.43146,0.41767,0.428014,6301391.0139637,0
+KO.US,D,19800319,000000,0.428014,0.43146,0.424491,0.424491,5480681.5926126,0
+KO.US,D,19800320,000000,0.424491,0.424491,0.41767,0.421007,4659968.0842059,0
+KO.US,D,19800321,000000,0.421007,0.424491,0.41767,0.421007,5793667.3068044,0
+KO.US,D,19800324,000000,0.421007,0.421007,0.414176,0.414176,8610515.2339593,0
+KO.US,D,19800325,000000,0.414176,0.428014,0.414176,0.421007,7497681.4531697,0
+KO.US,D,19800326,000000,0.424491,0.428014,0.424491,0.424491,7803712.0200918,0
+KO.US,D,19800327,000000,0.424491,0.428014,0.41767,0.421007,6454407.3191886,0
+KO.US,D,19800328,000000,0.424491,0.458864,0.424491,0.452286,9410360.2352653,0
+KO.US,D,19800331,000000,0.452286,0.455194,0.445034,0.452286,5751929.2708386,0
+KO.US,D,19800401,000000,0.452286,0.455194,0.441932,0.448557,5967544.9667827,0
+KO.US,D,19800402,000000,0.448557,0.448557,0.441932,0.448557,6760434.8208189,0
+KO.US,D,19800403,000000,0.448557,0.448557,0.441932,0.445034,3108959.0036619,0
+KO.US,D,19800407,000000,0.438282,0.438282,0.428014,0.434689,7608965.8530125,0
+KO.US,D,19800408,000000,0.434689,0.438282,0.428014,0.43146,3686249.5099775,0
+KO.US,D,19800409,000000,0.43146,0.438282,0.428014,0.438282,2997677.6691109,0
+KO.US,D,19800410,000000,0.438282,0.445034,0.438282,0.441932,3783618.5064612,0
+KO.US,D,19800411,000000,0.441932,0.445034,0.438282,0.438282,2552554.3744346,0
+KO.US,D,19800414,000000,0.438282,0.441932,0.43146,0.438282,1989182.3367701,0
+KO.US,D,19800415,000000,0.438282,0.441932,0.434689,0.441932,3769710.2554498,0
+KO.US,D,19800416,000000,0.441932,0.455194,0.438282,0.441932,9695517.1862665,0
+KO.US,D,19800417,000000,0.441932,0.445034,0.441932,0.441932,2552554.3744346,0
+KO.US,D,19800418,000000,0.441932,0.445034,0.438282,0.438282,2072644.1040065,0
+KO.US,D,19800421,000000,0.438282,0.445034,0.438282,0.441932,1947446.3443322,0
+KO.US,D,19800422,000000,0.445034,0.452286,0.445034,0.448557,7824578.4836648,0
+KO.US,D,19800423,000000,0.455194,0.47972,0.455194,0.465597,6433539.8338516,0
+KO.US,D,19800424,000000,0.469178,0.47972,0.469178,0.475942,3491505.3864263,0
+KO.US,D,19800425,000000,0.475942,0.47972,0.469178,0.47972,3741888.6446071,0
+KO.US,D,19800428,000000,0.47972,0.47972,0.472947,0.475942,3825349.3900793,0
+KO.US,D,19800429,000000,0.475942,0.475942,0.465597,0.472947,3783618.5064612,0
+KO.US,D,19800430,000000,0.472947,0.47972,0.4627,0.47972,4465229.0694743,0
+KO.US,D,19800501,000000,0.47972,0.47972,0.465597,0.465597,5028595.998319,0
+KO.US,D,19800502,000000,0.465597,0.472947,0.465597,0.472947,2969862.1888519,0
+KO.US,D,19800505,000000,0.472947,0.472947,0.465597,0.472947,2573416.7509519,0
+KO.US,D,19800506,000000,0.472947,0.486316,0.469178,0.483243,5703251.4140624,0
+KO.US,D,19800507,000000,0.483243,0.496592,0.47972,0.493559,7045593.8153482,0
+KO.US,D,19800508,000000,0.493559,0.500605,0.493559,0.500605,6475273.7827617,0
+KO.US,D,19800509,000000,0.500605,0.500605,0.493559,0.493559,3540189.3737862,0
+KO.US,D,19800512,000000,0.493559,0.500605,0.493559,0.496592,4333073.0972386,0
+KO.US,D,19800513,000000,0.496592,0.510783,0.493559,0.510783,4959041.4603303,0
+KO.US,D,19800514,000000,0.510783,0.517634,0.510783,0.510783,10071102.291178,0
+KO.US,D,19800515,000000,0.510783,0.510783,0.500605,0.503933,4903399.2604088,0
+KO.US,D,19800516,000000,0.503933,0.507259,0.500605,0.503933,2684693.998447,0
+KO.US,D,19800519,000000,0.503933,0.507259,0.503933,0.507259,2225661.4309954,0
+KO.US,D,19800520,000000,0.503933,0.503933,0.500605,0.500605,3672335.1283823,0
+KO.US,D,19800521,000000,0.500605,0.500605,0.490133,0.493559,3672335.1283823,0
+KO.US,D,19800522,000000,0.493559,0.493559,0.486316,0.486316,9326891.3156813,0
+KO.US,D,19800523,000000,0.490133,0.500605,0.490133,0.496592,7859355.2417772,0
+KO.US,D,19800527,000000,0.496592,0.500605,0.490133,0.490133,6064918.0503223,0
+KO.US,D,19800528,000000,0.490133,0.490133,0.475942,0.475942,15245754.338632,0
+KO.US,D,19800529,000000,0.475942,0.483243,0.475942,0.47972,12032461.995341,0
+KO.US,D,19800530,000000,0.47972,0.486316,0.475942,0.486316,7803712.0200918,0
+KO.US,D,19800602,000000,0.483243,0.483243,0.475942,0.47972,11608187.794251,0
+KO.US,D,19800603,000000,0.47972,0.483243,0.475942,0.475942,4214840.7024737,0
+KO.US,D,19800604,000000,0.47972,0.483243,0.47972,0.483243,3748842.7701128,0
+KO.US,D,19800605,000000,0.483243,0.496592,0.47972,0.490133,7956724.2382609,0
+KO.US,D,19800606,000000,0.490133,0.496592,0.490133,0.490133,4249618.48235,0
+KO.US,D,19800609,000000,0.483243,0.483243,0.47972,0.47972,4214840.7024737,0
+KO.US,D,19800610,000000,0.483243,0.490133,0.483243,0.483243,3568009.9628649,0
+KO.US,D,19800611,000000,0.483243,0.490133,0.47972,0.483243,6454407.3191886,0
+KO.US,D,19800612,000000,0.483243,0.483243,0.475942,0.483243,4785166.8656439,0
+KO.US,D,19800613,000000,0.483243,0.486316,0.47972,0.47972,4138329.9954513,0
+KO.US,D,19800616,000000,0.47972,0.483243,0.475942,0.47972,3727976.3065397,0
+KO.US,D,19800617,000000,0.47972,0.500605,0.475942,0.500605,6989957.7460105,0
+KO.US,D,19800618,000000,0.496592,0.496592,0.486316,0.490133,8054096.3000366,0
+KO.US,D,19800619,000000,0.490133,0.490133,0.47972,0.47972,14779753.340979,0
+KO.US,D,19800620,000000,0.47972,0.483243,0.475942,0.47972,6398764.0975033,0
+KO.US,D,19800623,000000,0.47972,0.47972,0.475942,0.475942,10258892.289223,0
+KO.US,D,19800624,000000,0.47972,0.490133,0.47972,0.47972,6294439.9537499,0
+KO.US,D,19800625,000000,0.47972,0.483243,0.47972,0.47972,4555639.8533965,0
+KO.US,D,19800626,000000,0.47972,0.483243,0.47972,0.483243,4903399.2604088,0
+KO.US,D,19800627,000000,0.47972,0.47972,0.475942,0.47972,3540189.3737862,0
+KO.US,D,19800630,000000,0.47972,0.483243,0.472947,0.475942,2872494.2141321,0
+KO.US,D,19800701,000000,0.475942,0.47972,0.4627,0.469178,5077281.0074428,0
+KO.US,D,19800702,000000,0.469178,0.469178,0.4627,0.465597,7219474.5406183,0
+KO.US,D,19800703,000000,0.465597,0.472947,0.4627,0.472947,14619785.97554,0
+KO.US,D,19800707,000000,0.472947,0.475942,0.465597,0.469178,6475273.7827617,0
+KO.US,D,19800708,000000,0.47972,0.486316,0.47972,0.483243,12032461.995341,0
+KO.US,D,19800709,000000,0.486316,0.503933,0.486316,0.486316,9257340.8647484,0
+KO.US,D,19800710,000000,0.486316,0.490133,0.47972,0.483243,5974504.2011082,0
+KO.US,D,19800711,000000,0.483243,0.490133,0.483243,0.490133,5897996.5593776,0
+KO.US,D,19800714,000000,0.490133,0.490133,0.486316,0.490133,7671562.1784397,0
+KO.US,D,19800715,000000,0.493559,0.503933,0.493559,0.493559,16866312.848344,0
+KO.US,D,19800716,000000,0.493559,0.496592,0.490133,0.490133,11476044.083182,0
+KO.US,D,19800717,000000,0.490133,0.493559,0.483243,0.493559,7302940.3949103,0
+KO.US,D,19800718,000000,0.493559,0.503933,0.493559,0.503933,10641421.302,0
+KO.US,D,19800721,000000,0.503933,0.510783,0.496592,0.503933,9153018.7645228,0
+KO.US,D,19800722,000000,0.503933,0.524681,0.503933,0.510783,36549466.471497,0
+KO.US,D,19800723,000000,0.503933,0.503933,0.496592,0.500605,21846216.685193,0
+KO.US,D,19800724,000000,0.500605,0.517634,0.500605,0.510783,7219474.5406183,0
+KO.US,D,19800725,000000,0.510783,0.510783,0.503933,0.507259,4089642.9427995,0
+KO.US,D,19800728,000000,0.507259,0.528008,0.507259,0.52106,7539411.3150238,0
+KO.US,D,19800729,000000,0.52106,0.524681,0.52106,0.524681,6350078.0666154,0
+KO.US,D,19800730,000000,0.528008,0.541808,0.528008,0.53848,12707117.411085,0
+KO.US,D,19800731,000000,0.53486,0.53486,0.52106,0.531237,8638333.7795102,0
+KO.US,D,19800801,000000,0.531237,0.531237,0.524681,0.531237,6301391.0139637,0
+KO.US,D,19800804,000000,0.531237,0.531237,0.528008,0.531237,3588874.38291,0
+KO.US,D,19800805,000000,0.531237,0.53486,0.528008,0.531237,6704792.6208974,0
+KO.US,D,19800806,000000,0.531237,0.531237,0.524681,0.531237,7261208.4895282,0
+KO.US,D,19800807,000000,0.531237,0.545234,0.528008,0.545234,26443591.509262,0
+KO.US,D,19800808,000000,0.545234,0.55228,0.545234,0.545234,11496910.546755,0
+KO.US,D,19800811,000000,0.545234,0.548757,0.541808,0.545234,17714843.880538,0
+KO.US,D,19800812,000000,0.545234,0.55228,0.541808,0.541808,12693205.073017,0
+KO.US,D,19800813,000000,0.541808,0.545234,0.528008,0.528008,9229527.4280173,0
+KO.US,D,19800814,000000,0.528008,0.53486,0.517634,0.531237,6489185.099065,0
+KO.US,D,19800815,000000,0.528008,0.528008,0.52106,0.524681,7261208.4895282,0
+KO.US,D,19800818,000000,0.517634,0.517634,0.507259,0.510783,6245750.8575702,0
+KO.US,D,19800819,000000,0.510783,0.514208,0.503933,0.507259,4326123.0587886,0
+KO.US,D,19800820,000000,0.507259,0.517634,0.507259,0.517634,3769710.2554498,0
+KO.US,D,19800821,000000,0.517634,0.528008,0.517634,0.528008,5946679.5249736,0
+KO.US,D,19800822,000000,0.528008,0.53486,0.528008,0.528008,4249618.48235,0
+KO.US,D,19800825,000000,0.528008,0.531237,0.52106,0.52106,5522410.4327028,0
+KO.US,D,19800826,000000,0.52106,0.528008,0.52106,0.52106,7692428.6420129,0
+KO.US,D,19800827,000000,0.52106,0.52106,0.510783,0.517634,6106645.8686485,0
+KO.US,D,19800828,000000,0.517634,0.517634,0.503933,0.503933,5160744.818207,0
+KO.US,D,19800829,000000,0.503933,0.517634,0.503933,0.510783,8520093.2106335,0
+KO.US,D,19800902,000000,0.510783,0.524681,0.510783,0.52106,3477589.983067,0
+KO.US,D,19800903,000000,0.52106,0.528008,0.52106,0.52106,18340807.13481,0
+KO.US,D,19800904,000000,0.524681,0.531237,0.524681,0.524681,7671562.1784397,0
+KO.US,D,19800905,000000,0.524681,0.528008,0.524681,0.524681,5202472.6365333,0
+KO.US,D,19800908,000000,0.524681,0.528008,0.52106,0.52106,6468316.591964,0
+KO.US,D,19800909,000000,0.52106,0.52106,0.514208,0.52106,4402627.6352273,0
+KO.US,D,19800910,000000,0.514208,0.514208,0.483243,0.486316,19759664.330174,0
+KO.US,D,19800911,000000,0.475942,0.475942,0.465597,0.469178,48470646.110522,0
+KO.US,D,19800912,000000,0.469178,0.475942,0.465597,0.475942,26102786.227756,0
+KO.US,D,19800915,000000,0.475942,0.483243,0.469178,0.475942,19112833.590565,0
+KO.US,D,19800916,000000,0.47972,0.490133,0.47972,0.486316,16810663.496076,0
+KO.US,D,19800917,000000,0.486316,0.490133,0.47972,0.490133,8499224.7035326,0
+KO.US,D,19800918,000000,0.486316,0.486316,0.47972,0.47972,8172334.8253853,0
+KO.US,D,19800919,000000,0.47972,0.486316,0.475942,0.483243,12380217.315297,0
+KO.US,D,19800922,000000,0.483243,0.490133,0.47972,0.490133,9354717.0135798,0
+KO.US,D,19800923,000000,0.490133,0.500605,0.490133,0.490133,11935084.824746,0
+KO.US,D,19800924,000000,0.490133,0.500605,0.490133,0.496592,8401859.7941047,0
+KO.US,D,19800925,000000,0.496592,0.496592,0.47972,0.47972,8693978.0229595,0
+KO.US,D,19800926,000000,0.475942,0.475942,0.469178,0.472947,9257340.8647484,0
+KO.US,D,19800929,000000,0.472947,0.472947,0.458864,0.458864,7748070.8419343,0
+KO.US,D,19800930,000000,0.4627,0.465597,0.4627,0.4627,6899534.7009207,0
+KO.US,D,19801001,000000,0.465597,0.47972,0.465597,0.47972,5251159.689185,0
+KO.US,D,19801002,000000,0.47972,0.47972,0.465597,0.469178,5306800.8673425,0
+KO.US,D,19801003,000000,0.469178,0.486316,0.469178,0.475942,6245750.8575702,0
+KO.US,D,19801006,000000,0.475942,0.47972,0.475942,0.47972,4826889.5751504,0
+KO.US,D,19801007,000000,0.47972,0.486316,0.472947,0.472947,6670015.862785,0
+KO.US,D,19801008,000000,0.472947,0.475942,0.465597,0.465597,4639102.6423967,0
+KO.US,D,19801009,000000,0.465597,0.469178,0.4627,0.4627,7017779.3568532,0
+KO.US,D,19801010,000000,0.4627,0.469178,0.4627,0.465597,8770488.7299819,0
+KO.US,D,19801013,000000,0.465597,0.465597,0.4627,0.465597,2684693.998447,0
+KO.US,D,19801014,000000,0.465597,0.465597,0.458864,0.458864,3769710.2554498,0
+KO.US,D,19801015,000000,0.458864,0.469178,0.458864,0.465597,4945133.2093188,0
+KO.US,D,19801016,000000,0.465597,0.469178,0.455194,0.455194,8283622.29052,0
+KO.US,D,19801017,000000,0.455194,0.4627,0.455194,0.458864,5230295.2691399,0
+KO.US,D,19801020,000000,0.458864,0.4627,0.455194,0.455194,11455183.750192,0
+KO.US,D,19801021,000000,0.455194,0.458864,0.452286,0.452286,21018547.007751,0
+KO.US,D,19801022,000000,0.452286,0.452286,0.445034,0.445034,13945136.690381,0
+KO.US,D,19801023,000000,0.445034,0.448557,0.445034,0.445034,8631380.6757683,0
+KO.US,D,19801024,000000,0.445034,0.452286,0.441932,0.448557,9257340.8647484,0
+KO.US,D,19801027,000000,0.448557,0.448557,0.441932,0.441932,5313759.0799041,0
+KO.US,D,19801028,000000,0.441932,0.445034,0.441932,0.441932,8707887.2957349,0
+KO.US,D,19801029,000000,0.441932,0.448557,0.441932,0.441932,6899534.7009207,0
+KO.US,D,19801030,000000,0.441932,0.445034,0.434689,0.438282,6530920.069739,0
+KO.US,D,19801031,000000,0.438282,0.448557,0.434689,0.441932,12456721.891736,0
+KO.US,D,19801103,000000,0.441932,0.445034,0.438282,0.441932,7316851.7112137,0
+KO.US,D,19801105,000000,0.441932,0.458864,0.43146,0.43146,42113607.787818,0
+KO.US,D,19801106,000000,0.43146,0.43146,0.41767,0.43146,16650702.26122,0
+KO.US,D,19801107,000000,0.43146,0.441932,0.428014,0.441932,9104327.6248153,0
+KO.US,D,19801110,000000,0.441932,0.441932,0.438282,0.438282,6176195.2978174,0
+KO.US,D,19801111,000000,0.438282,0.455194,0.438282,0.452286,7761973.984126,0
+KO.US,D,19801112,000000,0.452286,0.458864,0.452286,0.455194,23452863.878602,0
+KO.US,D,19801113,000000,0.455194,0.4627,0.452286,0.455194,12039414.077319,0
+KO.US,D,19801114,000000,0.455194,0.458864,0.445034,0.458864,12887942.04422,0
+KO.US,D,19801117,000000,0.455194,0.455194,0.441932,0.448557,14619785.97554,0
+KO.US,D,19801118,000000,0.448557,0.448557,0.441932,0.448557,22451317.562947,0
+KO.US,D,19801119,000000,0.448557,0.448557,0.441932,0.445034,18006958.022337,0
+KO.US,D,19801120,000000,0.445034,0.452286,0.441932,0.452286,13910361.975796,0
+KO.US,D,19801121,000000,0.452286,0.455194,0.445034,0.448557,10794437.607225,0
+KO.US,D,19801124,000000,0.441932,0.441932,0.43146,0.434689,7191661.1038872,0
+KO.US,D,19801125,000000,0.438282,0.445034,0.438282,0.445034,8631380.6757683,0
+KO.US,D,19801126,000000,0.445034,0.448557,0.441932,0.441932,17193207.835312,0
+KO.US,D,19801128,000000,0.441932,0.441932,0.438282,0.438282,5946679.5249736,0
+KO.US,D,19801201,000000,0.438282,0.438282,0.43146,0.438282,10411903.485629,0
+KO.US,D,19801202,000000,0.438282,0.438282,0.43146,0.438282,12999231.552884,0
+KO.US,D,19801203,000000,0.438282,0.448557,0.438282,0.445034,9278206.3065574,0
+KO.US,D,19801204,000000,0.445034,0.448557,0.445034,0.448557,16678519.785007,0
+KO.US,D,19801205,000000,0.445034,0.445034,0.43146,0.43146,9375585.5206807,0
+KO.US,D,19801208,000000,0.43146,0.438282,0.43146,0.434689,9521642.5915802,0
+KO.US,D,19801209,000000,0.434689,0.441932,0.43146,0.434689,11357809.64489,0
+KO.US,D,19801210,000000,0.434689,0.441932,0.43146,0.434689,5682379.8416696,0
+KO.US,D,19801211,000000,0.434689,0.434689,0.428014,0.428014,14591967.429989,0
+KO.US,D,19801212,000000,0.428014,0.434689,0.428014,0.43146,6468316.591964,0
+KO.US,D,19801215,000000,0.43146,0.438282,0.43146,0.43146,6419627.4957843,0
+KO.US,D,19801216,000000,0.43146,0.441932,0.428014,0.441932,11211746.443406,0
+KO.US,D,19801217,000000,0.441932,0.452286,0.441932,0.452286,7365537.7421014,0
+KO.US,D,19801218,000000,0.452286,0.465597,0.452286,0.452286,16323808.296018,0
+KO.US,D,19801219,000000,0.452286,0.458864,0.445034,0.455194,9598155.3421305,0
+KO.US,D,19801222,000000,0.458864,0.472947,0.458864,0.469178,20427361.533356,0
+KO.US,D,19801223,000000,0.475942,0.490133,0.475942,0.483243,10996134.834517,0
+KO.US,D,19801224,000000,0.483243,0.486316,0.47972,0.483243,2893360.6777053,0
+KO.US,D,19801226,000000,0.483243,0.486316,0.47972,0.483243,1564919.3750832,0
+KO.US,D,19801229,000000,0.483243,0.483243,0.472947,0.475942,4757340.1459814,0
+KO.US,D,19801230,000000,0.475942,0.475942,0.4627,0.475942,4632151.5821829,0
+KO.US,D,19801231,000000,0.475942,0.483243,0.469178,0.47972,11921179.639026,0
+KO.US,D,19810102,000000,0.483243,0.490133,0.483243,0.486316,3248073.1884593,0
+KO.US,D,19810105,000000,0.500605,0.510783,0.500605,0.510783,10022413.194998,0
+KO.US,D,19810106,000000,0.510783,0.524681,0.503933,0.510783,18723339.21288,0
+KO.US,D,19810107,000000,0.510783,0.510783,0.490133,0.507259,17749620.63865,0
+KO.US,D,19810108,000000,0.507259,0.514208,0.503933,0.507259,15760437.280116,0
+KO.US,D,19810109,000000,0.507259,0.517634,0.507259,0.510783,9897218.5006154,0
+KO.US,D,19810112,000000,0.510783,0.517634,0.507259,0.507259,8714841.4212406,0
+KO.US,D,19810113,000000,0.507259,0.507259,0.503933,0.507259,8290577.4377897,0
+KO.US,D,19810114,000000,0.507259,0.510783,0.503933,0.503933,7810664.1020695,0
+KO.US,D,19810115,000000,0.503933,0.503933,0.496592,0.496592,5543276.896276,0
+KO.US,D,19810116,000000,0.496592,0.503933,0.496592,0.496592,5487636.7398824,0
+KO.US,D,19810119,000000,0.496592,0.500605,0.493559,0.496592,5522410.4327028,0
+KO.US,D,19810120,000000,0.496592,0.500605,0.490133,0.493559,4868624.5458243,0
+KO.US,D,19810121,000000,0.490133,0.490133,0.469178,0.47972,11267390.686855,0
+KO.US,D,19810122,000000,0.47972,0.483243,0.475942,0.475942,5160744.818207,0
+KO.US,D,19810123,000000,0.475942,0.47972,0.475942,0.47972,4249618.48235,0
+KO.US,D,19810126,000000,0.47972,0.47972,0.472947,0.472947,4409584.826025,0
+KO.US,D,19810127,000000,0.475942,0.47972,0.475942,0.475942,6454407.3191886,0
+KO.US,D,19810128,000000,0.475942,0.475942,0.469178,0.469178,2323027.3621873,0
+KO.US,D,19810129,000000,0.469178,0.486316,0.469178,0.486316,11260438.604877,0
+KO.US,D,19810130,000000,0.483243,0.483243,0.47972,0.483243,2594283.2145249,0
+KO.US,D,19810202,000000,0.47972,0.47972,0.469178,0.47972,4249618.48235,0
+KO.US,D,19810203,000000,0.47972,0.493559,0.475942,0.493559,8387940.3036897,0
+KO.US,D,19810204,000000,0.493559,0.493559,0.483243,0.486316,7108194.2278312,0
+KO.US,D,19810205,000000,0.486316,0.486316,0.47972,0.483243,14105102.012292,0
+KO.US,D,19810206,000000,0.483243,0.483243,0.469178,0.47972,7824578.4836648,0
+KO.US,D,19810209,000000,0.47972,0.47972,0.475942,0.47972,4381765.2587101,0
+KO.US,D,19810210,000000,0.47972,0.47972,0.475942,0.47972,7115149.3751009,0
+KO.US,D,19810211,000000,0.47972,0.493559,0.475942,0.486316,12310668.907893,0
+KO.US,D,19810212,000000,0.486316,0.493559,0.483243,0.486316,8610515.2339593,0
+KO.US,D,19810213,000000,0.486316,0.493559,0.483243,0.486316,5063375.8217233,0
+KO.US,D,19810217,000000,0.486316,0.486316,0.483243,0.486316,3978358.5429566,0
+KO.US,D,19810218,000000,0.486316,0.490133,0.483243,0.486316,12018547.613745,0
+KO.US,D,19810219,000000,0.486316,0.493559,0.47972,0.483243,6002322.7466589,0
+KO.US,D,19810220,000000,0.483243,0.486316,0.475942,0.47972,6642198.3389981,0
+KO.US,D,19810223,000000,0.483243,0.490133,0.483243,0.486316,8269707.9089248,0
+KO.US,D,19810224,000000,0.490133,0.493559,0.490133,0.493559,8923492.7740394,0
+KO.US,D,19810225,000000,0.493559,0.496592,0.490133,0.496592,4054863.1193953,0
+KO.US,D,19810226,000000,0.496592,0.507259,0.496592,0.503933,10996134.834517,0
+KO.US,D,19810227,000000,0.510783,0.517634,0.510783,0.517634,7087328.7860221,0
+KO.US,D,19810302,000000,0.517634,0.517634,0.503933,0.517634,5814534.7921414,0
+KO.US,D,19810303,000000,0.517634,0.517634,0.510783,0.510783,6245750.8575702,0
+KO.US,D,19810304,000000,0.510783,0.517634,0.510783,0.517634,5487636.7398824,0
+KO.US,D,19810305,000000,0.52106,0.531237,0.52106,0.528008,15802168.163735,0
+KO.US,D,19810306,000000,0.528008,0.528008,0.52106,0.528008,6510048.4973462,0
+KO.US,D,19810309,000000,0.528008,0.531237,0.528008,0.531237,7671562.1784397,0
+KO.US,D,19810310,000000,0.524681,0.524681,0.517634,0.52106,7240345.091247,0
+KO.US,D,19810311,000000,0.52106,0.52106,0.517634,0.517634,3568009.9628649,0
+KO.US,D,19810312,000000,0.517634,0.53848,0.517634,0.53848,17714843.880538,0
+KO.US,D,19810313,000000,0.53848,0.545234,0.53848,0.541808,9201708.8824665,0
+KO.US,D,19810316,000000,0.53486,0.53486,0.524681,0.531237,9194752.7134328,0
+KO.US,D,19810317,000000,0.531237,0.53486,0.52106,0.528008,8269707.9089248,0
+KO.US,D,19810318,000000,0.528008,0.531237,0.524681,0.528008,5717153.5344901,0
+KO.US,D,19810319,000000,0.528008,0.53486,0.528008,0.531237,10196290.854976,0
+KO.US,D,19810320,000000,0.531237,0.53486,0.528008,0.53486,7629832.3165856,0
+KO.US,D,19810323,000000,0.53486,0.541808,0.53486,0.541808,10432768.927438,0
+KO.US,D,19810324,000000,0.541808,0.545234,0.528008,0.531237,11051781.121496,0
+KO.US,D,19810325,000000,0.531237,0.53486,0.531237,0.53486,9479911.7079621,0
+KO.US,D,19810326,000000,0.53486,0.541808,0.53486,0.53486,11163061.434282,0
+KO.US,D,19810327,000000,0.53486,0.541808,0.528008,0.528008,10585785.232663,0
+KO.US,D,19810330,000000,0.528008,0.53486,0.528008,0.531237,4486090.4242276,0
+KO.US,D,19810331,000000,0.531237,0.53486,0.531237,0.531237,2622107.8906594,0
+KO.US,D,19810401,000000,0.531237,0.53486,0.524681,0.528008,3512359.5888318,0
+KO.US,D,19810402,000000,0.528008,0.531237,0.524681,0.531237,2844669.5379975,0
+KO.US,D,19810403,000000,0.531237,0.53486,0.528008,0.531237,5139877.33287,0
+KO.US,D,19810406,000000,0.531237,0.53486,0.531237,0.531237,2594283.2145249,0
+KO.US,D,19810407,000000,0.531237,0.53848,0.528008,0.531237,4381765.2587101,0
+KO.US,D,19810408,000000,0.531237,0.53848,0.531237,0.53848,6802166.726201,0
+KO.US,D,19810409,000000,0.53848,0.55228,0.531237,0.55228,11976816.730127,0
+KO.US,D,19810410,000000,0.55228,0.56608,0.55228,0.56608,16289030.516141,0
+KO.US,D,19810413,000000,0.56608,0.56608,0.53848,0.541808,19724884.506769,0
+KO.US,D,19810414,000000,0.531237,0.531237,0.524681,0.524681,17540960.089976,0
+KO.US,D,19810415,000000,0.524681,0.524681,0.507259,0.514208,18299076.251192,0
+KO.US,D,19810416,000000,0.514208,0.514208,0.500605,0.510783,27862450.748154,0
+KO.US,D,19810420,000000,0.510783,0.510783,0.500605,0.507259,17485324.020639,0
+KO.US,D,19810421,000000,0.507259,0.510783,0.500605,0.500605,13040963.458265,0
+KO.US,D,19810422,000000,0.500605,0.503933,0.496592,0.500605,20051781.537265,0
+KO.US,D,19810423,000000,0.500605,0.507259,0.493559,0.507259,13931222.308786,0
+KO.US,D,19810424,000000,0.507259,0.510783,0.503933,0.510783,10641421.302,0
+KO.US,D,19810427,000000,0.510783,0.510783,0.503933,0.507259,5063375.8217233,0
+KO.US,D,19810428,000000,0.507259,0.507259,0.496592,0.500605,4346983.391778,0
+KO.US,D,19810429,000000,0.500605,0.500605,0.493559,0.500605,8478361.3052514,0
+KO.US,D,19810430,000000,0.500605,0.500605,0.493559,0.496592,4562597.0441941,0
+KO.US,D,19810501,000000,0.496592,0.496592,0.490133,0.490133,10815302.027269,0
+KO.US,D,19810504,000000,0.490133,0.493559,0.486316,0.490133,5870173.926771,0
+KO.US,D,19810505,000000,0.490133,0.490133,0.486316,0.490133,22103562.24299,0
+KO.US,D,19810506,000000,0.490133,0.500605,0.490133,0.496592,11204791.296136,0
+KO.US,D,19810507,000000,0.496592,0.510783,0.496592,0.510783,6704792.6208974,0
+KO.US,D,19810508,000000,0.510783,0.517634,0.503933,0.510783,5724112.7688157,0
+KO.US,D,19810511,000000,0.510783,0.510783,0.496592,0.500605,8436635.5304532,0
+KO.US,D,19810512,000000,0.500605,0.507259,0.500605,0.500605,3846208.7013047,0
+KO.US,D,19810513,000000,0.500605,0.503933,0.496592,0.503933,6607422.6026497,0
+KO.US,D,19810514,000000,0.500605,0.500605,0.496592,0.500605,4458269.8351489,0
+KO.US,D,19810515,000000,0.503933,0.507259,0.503933,0.503933,4555639.8533965,0
+KO.US,D,19810518,000000,0.503933,0.517634,0.503933,0.517634,8812212.4612523,0
+KO.US,D,19810519,000000,0.517634,0.52106,0.517634,0.52106,17624427.987796,0
+KO.US,D,19810520,000000,0.52106,0.524681,0.517634,0.517634,11907267.300958,0
+KO.US,D,19810521,000000,0.517634,0.52106,0.514208,0.52106,12171566.984263,0
+KO.US,D,19810522,000000,0.52106,0.524681,0.517634,0.524681,7866312.4325748,0
+KO.US,D,19810526,000000,0.524681,0.531237,0.524681,0.531237,7094277.802708,0
+KO.US,D,19810527,000000,0.531237,0.541808,0.531237,0.541808,6976041.3208873,0
+KO.US,D,19810528,000000,0.541808,0.541808,0.53486,0.53848,9104327.6248153,0
+KO.US,D,19810529,000000,0.53848,0.53848,0.53486,0.53848,3609739.824719,0
+KO.US,D,19810601,000000,0.53848,0.541808,0.53486,0.53486,14125975.628212,0
+KO.US,D,19810602,000000,0.53486,0.53486,0.528008,0.531237,8040190.092553,0
+KO.US,D,19810603,000000,0.531237,0.531237,0.52106,0.528008,3860123.0828999,0
+KO.US,D,19810604,000000,0.528008,0.528008,0.52106,0.528008,5251159.689185,0
+KO.US,D,19810605,000000,0.528008,0.531237,0.528008,0.531237,1773569.7061179,0
+KO.US,D,19810608,000000,0.531237,0.53486,0.531237,0.531237,6871719.2206618,0
+KO.US,D,19810609,000000,0.531237,0.53848,0.528008,0.53486,5682379.8416696,0
+KO.US,D,19810610,000000,0.53848,0.548757,0.53848,0.545234,11636014.513913,0
+KO.US,D,19810611,000000,0.545234,0.558935,0.545234,0.555706,23397223.722208,0
+KO.US,D,19810612,000000,0.555706,0.572833,0.55228,0.572833,21658430.774202,0
+KO.US,D,19810615,000000,0.572833,0.579978,0.569309,0.572833,10446682.287269,0
+KO.US,D,19810616,000000,0.572833,0.572833,0.541808,0.545234,17986094.624056,0
+KO.US,D,19810617,000000,0.545234,0.545234,0.53848,0.545234,6245750.8575702,0
+KO.US,D,19810618,000000,0.545234,0.545234,0.53486,0.53848,3616694.9719888,0
+KO.US,D,19810619,000000,0.53486,0.53486,0.524681,0.531237,5056412.5003419,0
+KO.US,D,19810622,000000,0.528008,0.528008,0.517634,0.517634,9194752.7134328,0
+KO.US,D,19810623,000000,0.517634,0.517634,0.510783,0.514208,14689336.426473,0
+KO.US,D,19810624,000000,0.507259,0.507259,0.503933,0.503933,12714063.362478,0
+KO.US,D,19810625,000000,0.503933,0.503933,0.496592,0.496592,18570329.038238,0
+KO.US,D,19810626,000000,0.496592,0.500605,0.493559,0.496592,8693978.0229595,0
+KO.US,D,19810629,000000,0.496592,0.500605,0.496592,0.496592,7045593.8153482,0
+KO.US,D,19810630,000000,0.496592,0.500605,0.496592,0.500605,7901082.0383395,0
+KO.US,D,19810701,000000,0.500605,0.500605,0.493559,0.496592,25678521.222542,0
+KO.US,D,19810702,000000,0.496592,0.496592,0.490133,0.496592,5216385.9963645,0
+KO.US,D,19810706,000000,0.496592,0.496592,0.483243,0.490133,6649152.4645038,0
+KO.US,D,19810707,000000,0.490133,0.490133,0.47972,0.483243,8631380.6757683,0
+KO.US,D,19810708,000000,0.483243,0.486316,0.469178,0.483243,6621334.940717,0
+KO.US,D,19810709,000000,0.483243,0.486316,0.475942,0.486316,4854715.2730489,0
+KO.US,D,19810710,000000,0.486316,0.493559,0.483243,0.490133,4792117.9258578,0
+KO.US,D,19810713,000000,0.490133,0.496592,0.490133,0.496592,2413451.4290409,0
+KO.US,D,19810714,000000,0.496592,0.496592,0.486316,0.486316,6913454.1913358,0
+KO.US,D,19810715,000000,0.486316,0.486316,0.483243,0.486316,2782069.1255146,0
+KO.US,D,19810716,000000,0.486316,0.490133,0.486316,0.486316,5216385.9963645,0
+KO.US,D,19810717,000000,0.486316,0.486316,0.47972,0.486316,2893360.6777053,0
+KO.US,D,19810720,000000,0.486316,0.486316,0.475942,0.47972,8033229.8364635,0
+KO.US,D,19810721,000000,0.47972,0.47972,0.472947,0.475942,19210195.434701,0
+KO.US,D,19810722,000000,0.475942,0.47972,0.465597,0.465597,10098923.90202,0
+KO.US,D,19810723,000000,0.465597,0.475942,0.458864,0.472947,10085009.520425,0
+KO.US,D,19810724,000000,0.472947,0.483243,0.472947,0.483243,5292884.4422195,0
+KO.US,D,19810727,000000,0.483243,0.486316,0.47972,0.486316,5501544.9908938,0
+KO.US,D,19810728,000000,0.486316,0.490133,0.47972,0.486316,8054096.3000366,0
+KO.US,D,19810729,000000,0.486316,0.486316,0.483243,0.486316,3637560.4137978,0
+KO.US,D,19810730,000000,0.486316,0.486316,0.483243,0.486316,2816850.9924468,0
+KO.US,D,19810731,000000,0.486316,0.490133,0.486316,0.490133,8262749.6963632,0
+KO.US,D,19810803,000000,0.490133,0.493559,0.483243,0.486316,3915759.1522375,0
+KO.US,D,19810804,000000,0.486316,0.486316,0.475942,0.486316,4131377.9134736,0
+KO.US,D,19810805,000000,0.486316,0.493559,0.483243,0.493559,5181600.0423764,0
+KO.US,D,19810806,000000,0.493559,0.493559,0.490133,0.493559,4986860.0058811,0
+KO.US,D,19810807,000000,0.493559,0.493559,0.483243,0.486316,8422719.10533,0
+KO.US,D,19810810,000000,0.486316,0.490133,0.483243,0.486316,2942038.5344813,0
+KO.US,D,19810811,000000,0.486316,0.493559,0.486316,0.490133,5098146.4492519,0
+KO.US,D,19810812,000000,0.490133,0.493559,0.490133,0.490133,3568009.9628649,0
+KO.US,D,19810813,000000,0.490133,0.493559,0.490133,0.490133,2795979.4200539,0
+KO.US,D,19810814,000000,0.490133,0.490133,0.486316,0.490133,4889488.9658694,0
+KO.US,D,19810817,000000,0.486316,0.486316,0.483243,0.483243,2976817.3361216,0
+KO.US,D,19810818,000000,0.483243,0.483243,0.475942,0.47972,8540965.8047904,0
+KO.US,D,19810819,000000,0.47972,0.47972,0.475942,0.475942,6607422.6026497,0
+KO.US,D,19810820,000000,0.475942,0.475942,0.472947,0.472947,3046370.8523465,0
+KO.US,D,19810821,000000,0.472947,0.475942,0.472947,0.475942,3129830.5760548,0
+KO.US,D,19810824,000000,0.475942,0.475942,0.4627,0.4627,4486090.4242276,0
+KO.US,D,19810825,000000,0.458864,0.458864,0.452286,0.458864,4437404.3933397,0
+KO.US,D,19810826,000000,0.458864,0.465597,0.458864,0.4627,4959041.4603303,0
+KO.US,D,19810827,000000,0.4627,0.465597,0.458864,0.4627,3046370.8523465,0
+KO.US,D,19810828,000000,0.4627,0.475942,0.4627,0.472947,7574190.1166642,0
+KO.US,D,19810831,000000,0.472947,0.475942,0.469178,0.469178,6649152.4645038,0
+KO.US,D,19810901,000000,0.469178,0.472947,0.4627,0.4627,9236475.4229392,0
+KO.US,D,19810902,000000,0.4627,0.465597,0.458864,0.4627,8248841.4453517,0
+KO.US,D,19810903,000000,0.4627,0.4627,0.452286,0.452286,7497681.4531697,0
+KO.US,D,19810904,000000,0.452286,0.458864,0.448557,0.455194,7344668.2132366,0
+KO.US,D,19810908,000000,0.455194,0.455194,0.452286,0.452286,9229527.4280173,0
+KO.US,D,19810909,000000,0.452286,0.455194,0.438282,0.452286,3477589.983067,0
+KO.US,D,19810910,000000,0.452286,0.458864,0.452286,0.455194,5522410.4327028,0
+KO.US,D,19810911,000000,0.455194,0.4627,0.455194,0.458864,3867086.4042813,0
+KO.US,D,19810914,000000,0.458864,0.4627,0.458864,0.458864,4465229.0694743,0
+KO.US,D,19810915,000000,0.458864,0.465597,0.458864,0.458864,3046370.8523465,0
+KO.US,D,19810916,000000,0.458864,0.4627,0.458864,0.458864,7087328.7860221,0
+KO.US,D,19810917,000000,0.458864,0.465597,0.458864,0.4627,6204019.973952,0
+KO.US,D,19810918,000000,0.4627,0.475942,0.458864,0.469178,5313759.0799041,0
+KO.US,D,19810921,000000,0.469178,0.472947,0.4627,0.4627,9876354.0805704,0
+KO.US,D,19810922,000000,0.4627,0.4627,0.458864,0.458864,5800614.2799624,0
+KO.US,D,19810923,000000,0.458864,0.458864,0.455194,0.455194,8728751.7157801,0
+KO.US,D,19810924,000000,0.455194,0.4627,0.452286,0.458864,18472957.998225,0
+KO.US,D,19810925,000000,0.455194,0.455194,0.445034,0.452286,5272026.1527581,0
+KO.US,D,19810928,000000,0.452286,0.465597,0.445034,0.4627,16309892.892658,0
+KO.US,D,19810929,000000,0.4627,0.475942,0.4627,0.475942,10356264.350999,0
+KO.US,D,19810930,000000,0.475942,0.486316,0.469178,0.486316,10523185.841943,0
+KO.US,D,19811001,000000,0.486316,0.503933,0.486316,0.496592,24384862.808616,0
+KO.US,D,19811002,000000,0.500605,0.507259,0.500605,0.500605,29698617.801463,0
+KO.US,D,19811005,000000,0.500605,0.503933,0.500605,0.500605,8506181.8943301,0
+KO.US,D,19811006,000000,0.500605,0.503933,0.500605,0.500605,7045593.8153482,0
+KO.US,D,19811007,000000,0.500605,0.517634,0.500605,0.517634,17193207.835312,0
+KO.US,D,19811008,000000,0.517634,0.524681,0.510783,0.52106,10843127.725169,0
+KO.US,D,19811009,000000,0.52106,0.524681,0.514208,0.514208,9278206.3065574,0
+KO.US,D,19811012,000000,0.514208,0.517634,0.510783,0.517634,1975268.9769389,0
+KO.US,D,19811013,000000,0.517634,0.52106,0.510783,0.514208,7247292.0644052,0
+KO.US,D,19811014,000000,0.510783,0.510783,0.500605,0.500605,4034001.764642,0
+KO.US,D,19811015,000000,0.500605,0.503933,0.496592,0.500605,2935082.3654476,0
+KO.US,D,19811016,000000,0.500605,0.500605,0.493559,0.496592,9278206.3065574,0
+KO.US,D,19811019,000000,0.493559,0.493559,0.486316,0.490133,7539411.3150238,0
+KO.US,D,19811020,000000,0.490133,0.493559,0.486316,0.486316,10592734.249348,0
+KO.US,D,19811021,000000,0.486316,0.490133,0.47972,0.47972,11170018.62508,0
+KO.US,D,19811022,000000,0.47972,0.496592,0.475942,0.493559,12651471.124107,0
+KO.US,D,19811023,000000,0.493559,0.500605,0.490133,0.493559,17095833.730009,0
+KO.US,D,19811026,000000,0.493559,0.493559,0.490133,0.493559,4959041.4603303,0
+KO.US,D,19811027,000000,0.493559,0.507259,0.486316,0.507259,11663835.102991,0
+KO.US,D,19811028,000000,0.507259,0.524681,0.507259,0.517634,19857043.544297,0
+KO.US,D,19811029,000000,0.517634,0.524681,0.510783,0.52106,7782850.6653386,0
+KO.US,D,19811030,000000,0.52106,0.531237,0.52106,0.531237,6030139.2486818,0
+KO.US,D,19811102,000000,0.531237,0.531237,0.524681,0.524681,26540963.571039,0
+KO.US,D,19811103,000000,0.524681,0.528008,0.52106,0.524681,4931217.8059596,0
+KO.US,D,19811104,000000,0.524681,0.524681,0.510783,0.510783,2802940.6979074,0
+KO.US,D,19811105,000000,0.510783,0.514208,0.500605,0.500605,11378674.064934,0
+KO.US,D,19811106,000000,0.500605,0.507259,0.500605,0.507259,9375585.5206807,0
+KO.US,D,19811109,000000,0.507259,0.517634,0.503933,0.507259,2336938.6784906,0
+KO.US,D,19811110,000000,0.507259,0.514208,0.507259,0.510783,3665379.9811125,0
+KO.US,D,19811111,000000,0.510783,0.510783,0.507259,0.510783,2044822.4931637,0
+KO.US,D,19811112,000000,0.510783,0.517634,0.503933,0.510783,5772799.8214674,0
+KO.US,D,19811113,000000,0.507259,0.507259,0.500605,0.500605,3171561.4596729,0
+KO.US,D,19811116,000000,0.496592,0.496592,0.486316,0.490133,6976041.3208873,0
+KO.US,D,19811117,000000,0.490133,0.490133,0.483243,0.486316,9465998.3481308,0
+KO.US,D,19811118,000000,0.486316,0.493559,0.483243,0.486316,6913454.1913358,0
+KO.US,D,19811119,000000,0.490133,0.496592,0.490133,0.493559,3651465.5995174,0
+KO.US,D,19811120,000000,0.496592,0.503933,0.496592,0.503933,8659200.2430831,0
+KO.US,D,19811123,000000,0.503933,0.510783,0.503933,0.510783,6315296.1996832,0
+KO.US,D,19811124,000000,0.500605,0.500605,0.496592,0.500605,9869398.9333006,0
+KO.US,D,19811125,000000,0.503933,0.510783,0.503933,0.507259,10815302.027269,0
+KO.US,D,19811127,000000,0.507259,0.514208,0.507259,0.510783,3317620.5741002,0
+KO.US,D,19811130,000000,0.510783,0.517634,0.510783,0.510783,5988411.4303557,0
+KO.US,D,19811201,000000,0.510783,0.514208,0.510783,0.514208,5077281.0074428,0
+KO.US,D,19811202,000000,0.510783,0.510783,0.507259,0.507259,5654561.2961188,0
+KO.US,D,19811203,000000,0.507259,0.514208,0.507259,0.514208,4388720.4059798,0
+KO.US,D,19811204,000000,0.514208,0.524681,0.514208,0.52106,8061052.4690703,0
+KO.US,D,19811207,000000,0.52106,0.524681,0.517634,0.52106,4437404.3933397,0
+KO.US,D,19811208,000000,0.52106,0.524681,0.517634,0.52106,10098923.90202,0
+KO.US,D,19811209,000000,0.517634,0.517634,0.510783,0.514208,5251159.689185,0
+KO.US,D,19811210,000000,0.514208,0.52106,0.510783,0.514208,5084238.1982404,0
+KO.US,D,19811211,000000,0.514208,0.517634,0.510783,0.510783,3394123.107011,0
+KO.US,D,19811214,000000,0.510783,0.514208,0.500605,0.503933,8478361.3052514,0
+KO.US,D,19811215,000000,0.500605,0.500605,0.496592,0.500605,7741112.6293727,0
+KO.US,D,19811216,000000,0.500605,0.500605,0.496592,0.496592,2608190.4437723,0
+KO.US,D,19811217,000000,0.496592,0.500605,0.493559,0.493559,5230295.2691399,0
+KO.US,D,19811218,000000,0.493559,0.503933,0.493559,0.496592,3630602.2012362,0
+KO.US,D,19811221,000000,0.496592,0.496592,0.490133,0.490133,5578052.6326242,0
+KO.US,D,19811222,000000,0.490133,0.496592,0.490133,0.493559,10683154.229146,0
+KO.US,D,19811223,000000,0.493559,0.496592,0.493559,0.496592,2587322.9584354,0
+KO.US,D,19811224,000000,0.496592,0.496592,0.493559,0.493559,1676199.6878703,0
+KO.US,D,19811228,000000,0.493559,0.496592,0.493559,0.493559,2608190.4437723,0
+KO.US,D,19811229,000000,0.493559,0.496592,0.493559,0.493559,3241115.9976616,0
+KO.US,D,19811230,000000,0.493559,0.500605,0.493559,0.496592,2316070.1713897,0
+KO.US,D,19811231,000000,0.496592,0.500605,0.496592,0.500605,2768158.8309751,0
+KO.US,D,19820104,000000,0.496592,0.500605,0.490133,0.496592,3345444.2284709,0
+KO.US,D,19820105,000000,0.496592,0.500605,0.493559,0.493559,5181600.0423764,0
+KO.US,D,19820106,000000,0.496592,0.500605,0.493559,0.500605,4312209.6989574,0
+KO.US,D,19820107,000000,0.510783,0.517634,0.503933,0.514208,13520870.663402,0
+KO.US,D,19820108,000000,0.524681,0.531237,0.517634,0.517634,4444362.6059013,0
+KO.US,D,19820111,000000,0.514208,0.517634,0.510783,0.514208,9563373.4751983,0
+KO.US,D,19820112,000000,0.52106,0.528008,0.510783,0.514208,7108194.2278312,0
+KO.US,D,19820113,000000,0.510783,0.517634,0.507259,0.507259,6044052.6085132,0
+KO.US,D,19820114,000000,0.503933,0.507259,0.500605,0.503933,7880219.6618223,0
+KO.US,D,19820115,000000,0.500605,0.507259,0.493559,0.493559,4479139.3640137,0
+KO.US,D,19820118,000000,0.493559,0.496592,0.490133,0.493559,11107424.34318,0
+KO.US,D,19820119,000000,0.4627,0.465597,0.458864,0.458864,14292894.053865,0
+KO.US,D,19820120,000000,0.448557,0.455194,0.438282,0.441932,42002331.562086,0
+KO.US,D,19820121,000000,0.445034,0.452286,0.441932,0.452286,27146065.470557,0
+KO.US,D,19820122,000000,0.448557,0.452286,0.445034,0.448557,31493053.971155,0
+KO.US,D,19820125,000000,0.445034,0.448557,0.441932,0.445034,35645293.239382,0
+KO.US,D,19820126,000000,0.445034,0.448557,0.441932,0.448557,16602013.16504,0
+KO.US,D,19820127,000000,0.448557,0.452286,0.445034,0.452286,11399532.354396,0
+KO.US,D,19820128,000000,0.458864,0.465597,0.452286,0.458864,21943587.725204,0
+KO.US,D,19820129,000000,0.4627,0.469178,0.455194,0.469178,19203249.483307,0
+KO.US,D,19820201,000000,0.4627,0.465597,0.458864,0.458864,19669246.393904,0
+KO.US,D,19820202,000000,0.458864,0.4627,0.458864,0.458864,21352403.272572,0
+KO.US,D,19820203,000000,0.458864,0.4627,0.455194,0.455194,9194752.7134328,0
+KO.US,D,19820204,000000,0.455194,0.458864,0.452286,0.458864,12519321.282455,0
+KO.US,D,19820205,000000,0.4627,0.4627,0.458864,0.4627,21867083.148765,0
+KO.US,D,19820208,000000,0.458864,0.4627,0.455194,0.458864,8346216.5724193,0
+KO.US,D,19820209,000000,0.458864,0.458864,0.455194,0.455194,23633700.772905,0
+KO.US,D,19820210,000000,0.458864,0.4627,0.455194,0.4627,8617468.337701,0
+KO.US,D,19820211,000000,0.4627,0.4627,0.458864,0.4627,4986860.0058811,0
+KO.US,D,19820212,000000,0.4627,0.4627,0.4627,0.4627,8506181.8943301,0
+KO.US,D,19820216,000000,0.455194,0.458864,0.452286,0.455194,12192430.382544,0
+KO.US,D,19820217,000000,0.455194,0.458864,0.452286,0.452286,3345444.2284709,0
+KO.US,D,19820218,000000,0.452286,0.455194,0.448557,0.452286,13986863.486943,0
+KO.US,D,19820219,000000,0.448557,0.448557,0.445034,0.448557,9479911.7079621,0
+KO.US,D,19820222,000000,0.441932,0.448557,0.43146,0.434689,10203246.002246,0
+KO.US,D,19820223,000000,0.441932,0.445034,0.43146,0.445034,16115150.812635,0
+KO.US,D,19820224,000000,0.441932,0.445034,0.438282,0.445034,13333084.752413,0
+KO.US,D,19820225,000000,0.441932,0.445034,0.438282,0.438282,12811441.554837,0
+KO.US,D,19820226,000000,0.434689,0.441932,0.428014,0.434689,13527828.875963,0
+KO.US,D,19820301,000000,0.438282,0.441932,0.43146,0.438282,7539411.3150238,0
+KO.US,D,19820302,000000,0.438282,0.441932,0.43146,0.434689,14098146.865022,0
+KO.US,D,19820303,000000,0.434689,0.441932,0.428014,0.438282,17179295.497244,0
+KO.US,D,19820304,000000,0.438282,0.441932,0.43146,0.441932,44937410.862242,0
+KO.US,D,19820305,000000,0.448557,0.455194,0.441932,0.455194,23237255.335006,0
+KO.US,D,19820308,000000,0.455194,0.458864,0.448557,0.455194,23515467.356377,0
+KO.US,D,19820309,000000,0.452286,0.455194,0.448557,0.452286,22506959.762869,0
+KO.US,D,19820310,000000,0.452286,0.455194,0.448557,0.452286,7184702.8913256,0
+KO.US,D,19820311,000000,0.452286,0.455194,0.452286,0.455194,9869398.9333006,0
+KO.US,D,19820312,000000,0.452286,0.455194,0.448557,0.452286,7247292.0644052,0
+KO.US,D,19820315,000000,0.455194,0.455194,0.452286,0.455194,8443585.568903,0
+KO.US,D,19820316,000000,0.458864,0.4627,0.455194,0.455194,20170021.084377,0
+KO.US,D,19820317,000000,0.452286,0.455194,0.448557,0.452286,14272024.525,0
+KO.US,D,19820318,000000,0.452286,0.455194,0.448557,0.452286,12255030.795027,0
+KO.US,D,19820319,000000,0.452286,0.452286,0.448557,0.452286,9097378.6081292,0
+KO.US,D,19820322,000000,0.458864,0.4627,0.452286,0.458864,20559507.287952,0
+KO.US,D,19820323,000000,0.469178,0.47972,0.4627,0.475942,23897996.369154,0
+KO.US,D,19820324,000000,0.483243,0.490133,0.47972,0.483243,28112835.0281,0
+KO.US,D,19820325,000000,0.486316,0.493559,0.47972,0.486316,15454406.713194,0
+KO.US,D,19820326,000000,0.486316,0.486316,0.483243,0.483243,7782850.6653386,0
+KO.US,D,19820329,000000,0.47972,0.483243,0.475942,0.483243,4159197.4807883,0
+KO.US,D,19820330,000000,0.483243,0.483243,0.47972,0.483243,4173103.6882718,0
+KO.US,D,19820331,000000,0.475942,0.483243,0.469178,0.469178,11997682.171937,0
+KO.US,D,19820401,000000,0.475942,0.47972,0.469178,0.475942,11983773.920925,0
+KO.US,D,19820402,000000,0.47972,0.47972,0.475942,0.47972,11343895.263294,0
+KO.US,D,19820405,000000,0.47972,0.47972,0.475942,0.475942,16289030.516141,0
+KO.US,D,19820406,000000,0.475942,0.47972,0.475942,0.475942,8012364.3946545,0
+KO.US,D,19820407,000000,0.47972,0.483243,0.475942,0.483243,12032461.995341,0
+KO.US,D,19820408,000000,0.486316,0.490133,0.483243,0.490133,14258111.165169,0
+KO.US,D,19820412,000000,0.486316,0.490133,0.483243,0.486316,8262749.6963632,0
+KO.US,D,19820413,000000,0.490133,0.490133,0.486316,0.490133,9389492.7499282,0
+KO.US,D,19820414,000000,0.490133,0.490133,0.486316,0.490133,9869398.9333006,0
+KO.US,D,19820415,000000,0.490133,0.490133,0.486316,0.490133,3686249.5099775,0
+KO.US,D,19820416,000000,0.490133,0.490133,0.486316,0.490133,12630604.660534,0
+KO.US,D,19820419,000000,0.493559,0.496592,0.490133,0.496592,12519321.282455,0
+KO.US,D,19820420,000000,0.500605,0.503933,0.496592,0.500605,25657655.780732,0
+KO.US,D,19820421,000000,0.496592,0.500605,0.493559,0.496592,16184701.263568,0
+KO.US,D,19820422,000000,0.500605,0.503933,0.500605,0.500605,27535556.782951,0
+KO.US,D,19820423,000000,0.500605,0.500605,0.496592,0.500605,13778212.134145,0
+KO.US,D,19820426,000000,0.500605,0.503933,0.496592,0.500605,27452097.059243,0
+KO.US,D,19820427,000000,0.500605,0.503933,0.496592,0.496592,18312992.676315,0
+KO.US,D,19820428,000000,0.496592,0.496592,0.493559,0.493559,7706337.9147882,0
+KO.US,D,19820429,000000,0.493559,0.493559,0.490133,0.493559,7859355.2417772,0
+KO.US,D,19820430,000000,0.490133,0.493559,0.490133,0.490133,6315296.1996832,0
+KO.US,D,19820503,000000,0.486316,0.490133,0.486316,0.486316,11364763.770394,0
+KO.US,D,19820504,000000,0.493559,0.493559,0.490133,0.493559,24558742.512122,0
+KO.US,D,19820505,000000,0.496592,0.496592,0.493559,0.496592,38295216.610299,0
+KO.US,D,19820506,000000,0.496592,0.500605,0.496592,0.496592,11997682.171937,0
+KO.US,D,19820507,000000,0.500605,0.503933,0.496592,0.500605,10488406.01854,0
+KO.US,D,19820510,000000,0.496592,0.500605,0.493559,0.493559,13249620.941648,0
+KO.US,D,19820511,000000,0.496592,0.496592,0.493559,0.496592,20656881.393256,0
+KO.US,D,19820512,000000,0.496592,0.496592,0.493559,0.493559,12714063.362478,0
+KO.US,D,19820513,000000,0.490133,0.493559,0.486316,0.486316,13270483.318166,0
+KO.US,D,19820514,000000,0.486316,0.486316,0.483243,0.483243,9528599.7823778,0
+KO.US,D,19820517,000000,0.47972,0.486316,0.475942,0.475942,11559509.937475,0
+KO.US,D,19820518,000000,0.47972,0.47972,0.475942,0.47972,5578052.6326242,0
+KO.US,D,19820519,000000,0.483243,0.490133,0.47972,0.486316,7052551.0061458,0
+KO.US,D,19820520,000000,0.483243,0.486316,0.483243,0.483243,7984545.8491036,0
+KO.US,D,19820521,000000,0.486316,0.490133,0.483243,0.486316,9104327.6248153,0
+KO.US,D,19820524,000000,0.47972,0.47972,0.475942,0.47972,6913454.1913358,0
+KO.US,D,19820525,000000,0.47972,0.483243,0.475942,0.483243,9278206.3065574,0
+KO.US,D,19820526,000000,0.475942,0.47972,0.469178,0.469178,11538639.386845,0
+KO.US,D,19820527,000000,0.4627,0.469178,0.458864,0.458864,9055648.7462752,0
+KO.US,D,19820528,000000,0.4627,0.465597,0.458864,0.458864,8367083.0359923,0
+KO.US,D,19820601,000000,0.4627,0.4627,0.458864,0.4627,12032461.995341,0
+KO.US,D,19820602,000000,0.469178,0.475942,0.465597,0.475942,10780528.33445,0
+KO.US,D,19820603,000000,0.483243,0.486316,0.47972,0.483243,10397993.191089,0
+KO.US,D,19820604,000000,0.483243,0.483243,0.47972,0.483243,12366314.173106,0
+KO.US,D,19820607,000000,0.483243,0.486316,0.47972,0.483243,7205575.4854824,0
+KO.US,D,19820608,000000,0.486316,0.486316,0.483243,0.486316,7574190.1166642,0
+KO.US,D,19820609,000000,0.490133,0.490133,0.486316,0.490133,12157647.493847,0
+KO.US,D,19820610,000000,0.490133,0.493559,0.486316,0.490133,10488406.01854,0
+KO.US,D,19820611,000000,0.490133,0.493559,0.486316,0.490133,11163061.434282,0
+KO.US,D,19820614,000000,0.486316,0.486316,0.486316,0.486316,3282848.9248077,0
+KO.US,D,19820615,000000,0.486316,0.486316,0.483243,0.483243,4409584.826025,0
+KO.US,D,19820616,000000,0.483243,0.486316,0.47972,0.47972,9389492.7499282,0
+KO.US,D,19820617,000000,0.47972,0.47972,0.475942,0.47972,12053326.415385,0
+KO.US,D,19820618,000000,0.47972,0.47972,0.475942,0.475942,15363985.711634,0
+KO.US,D,19820621,000000,0.483243,0.486316,0.475942,0.486316,16247299.632523,0
+KO.US,D,19820622,000000,0.500605,0.517634,0.483243,0.507259,18952866.225126,0
+KO.US,D,19820623,000000,0.507259,0.510783,0.503933,0.510783,17311444.317133,0
+KO.US,D,19820624,000000,0.507259,0.517634,0.500605,0.500605,12651471.124107,0
+KO.US,D,19820625,000000,0.490133,0.493559,0.486316,0.486316,33037101.773844,0
+KO.US,D,19820628,000000,0.483243,0.486316,0.47972,0.483243,20385632.693266,0
+KO.US,D,19820629,000000,0.483243,0.486316,0.483243,0.483243,5063375.8217233,0
+KO.US,D,19820630,000000,0.486316,0.486316,0.483243,0.486316,22938179.915353,0
+KO.US,D,19820701,000000,0.486316,0.486316,0.483243,0.486316,3095049.7308865,0
+KO.US,D,19820702,000000,0.486316,0.486316,0.483243,0.483243,5084238.1982404,0
+KO.US,D,19820706,000000,0.483243,0.483243,0.47972,0.47972,15725661.543768,0
+KO.US,D,19820707,000000,0.486316,0.490133,0.483243,0.486316,17269718.542334,0
+KO.US,D,19820708,000000,0.483243,0.486316,0.47972,0.486316,6996903.6974045,0
+KO.US,D,19820709,000000,0.500605,0.507259,0.493559,0.503933,27062600.638029,0
+KO.US,D,19820712,000000,0.524681,0.528008,0.52106,0.528008,18417316.820069,0
+KO.US,D,19820713,000000,0.528008,0.528008,0.524681,0.524681,35068010.907178,0
+KO.US,D,19820714,000000,0.524681,0.528008,0.52106,0.528008,18417316.820069,0
+KO.US,D,19820715,000000,0.53486,0.53848,0.528008,0.53848,36438185.136946,0
+KO.US,D,19820716,000000,0.53848,0.548757,0.524681,0.541808,33864768.385994,0
+KO.US,D,19820719,000000,0.55228,0.555706,0.545234,0.55228,21616697.847057,0
+KO.US,D,19820720,000000,0.548757,0.555706,0.545234,0.545234,13249620.941648,0
+KO.US,D,19820721,000000,0.541808,0.55228,0.531237,0.53848,18319939.649473,0
+KO.US,D,19820722,000000,0.53848,0.545234,0.531237,0.53848,14626739.079282,0
+KO.US,D,19820723,000000,0.53848,0.541808,0.53486,0.53486,6523957.7701215,0
+KO.US,D,19820726,000000,0.53848,0.53848,0.53486,0.53486,8304484.6670372,0
+KO.US,D,19820727,000000,0.541808,0.545234,0.53486,0.53848,20288257.566199,0
+KO.US,D,19820728,000000,0.53486,0.53848,0.531237,0.531237,13430449.66184,0
+KO.US,D,19820729,000000,0.524681,0.528008,0.517634,0.528008,23042513.254981,0
+KO.US,D,19820730,000000,0.531237,0.53486,0.528008,0.528008,15635246.67279,0
+KO.US,D,19820802,000000,0.53486,0.541808,0.531237,0.541808,19008511.49034,0
+KO.US,D,19820803,000000,0.545234,0.548757,0.541808,0.545234,18097378.002135,0
+KO.US,D,19820804,000000,0.541808,0.545234,0.53486,0.53848,15586556.554847,0
+KO.US,D,19820805,000000,0.528008,0.53486,0.517634,0.52106,15475273.176768,0
+KO.US,D,19820806,000000,0.514208,0.517634,0.507259,0.507259,14939731.945822,0
+KO.US,D,19820809,000000,0.507259,0.517634,0.496592,0.507259,18006958.022337,0
+KO.US,D,19820810,000000,0.507259,0.510783,0.503933,0.507259,28307576.086358,0
+KO.US,D,19820811,000000,0.503933,0.507259,0.500605,0.500605,8575740.5193749,0
+KO.US,D,19820812,000000,0.503933,0.503933,0.500605,0.500605,8012364.3946545,0
+KO.US,D,19820813,000000,0.503933,0.507259,0.496592,0.507259,8422719.10533,0
+KO.US,D,19820816,000000,0.517634,0.52106,0.510783,0.517634,10697064.523685,0
+KO.US,D,19820817,000000,0.528008,0.53486,0.517634,0.53486,19592745.904522,0
+KO.US,D,19820818,000000,0.53486,0.545234,0.52106,0.528008,19418860.070431,0
+KO.US,D,19820819,000000,0.531237,0.53848,0.524681,0.528008,13020096.994692,0
+KO.US,D,19820820,000000,0.53848,0.548757,0.528008,0.53848,18333857.096361,0
+KO.US,D,19820823,000000,0.555706,0.579978,0.53486,0.576356,29462143.816058,0
+KO.US,D,19820824,000000,0.56608,0.572833,0.555706,0.56608,17680069.165954,0
+KO.US,D,19820825,000000,0.572833,0.579978,0.56608,0.572833,13374810.52721,0
+KO.US,D,19820826,000000,0.572833,0.579978,0.56608,0.56608,28557967.518651,0
+KO.US,D,19820827,000000,0.558935,0.569309,0.55228,0.55228,12540189.789555,0
+KO.US,D,19820830,000000,0.555706,0.562459,0.548757,0.558935,10780528.33445,0
+KO.US,D,19820831,000000,0.562459,0.569309,0.555706,0.56608,34080376.92959,0
+KO.US,D,19820901,000000,0.56608,0.572833,0.555706,0.555706,24433543.730684,0
+KO.US,D,19820902,000000,0.56608,0.576356,0.555706,0.572833,11246522.179755,0
+KO.US,D,19820903,000000,0.579978,0.590156,0.569309,0.583011,26047150.158418,0
+KO.US,D,19820907,000000,0.576356,0.583011,0.569309,0.569309,21874041.361327,0
+KO.US,D,19820908,000000,0.572833,0.576356,0.569309,0.572833,18354716.407586,0
+KO.US,D,19820909,000000,0.558935,0.56608,0.555706,0.555706,20503869.175087,0
+KO.US,D,19820910,000000,0.555706,0.558935,0.548757,0.558935,22493053.555385,0
+KO.US,D,19820913,000000,0.555706,0.558935,0.55228,0.558935,8478361.3052514,0
+KO.US,D,19820914,000000,0.569309,0.576356,0.56608,0.569309,15259662.589644,0
+KO.US,D,19820915,000000,0.576356,0.579978,0.569309,0.579978,17061048.797785,0
+KO.US,D,19820916,000000,0.590156,0.596909,0.579978,0.583011,29545603.539766,0
+KO.US,D,19820917,000000,0.586632,0.590156,0.579978,0.583011,22409586.679328,0
+KO.US,D,19820920,000000,0.579978,0.586632,0.572833,0.583011,7727207.4436531,0
+KO.US,D,19820921,000000,0.596909,0.607283,0.586632,0.603857,32035558.523482,0
+KO.US,D,19820922,000000,0.614526,0.620985,0.603857,0.607283,36180845.709732,0
+KO.US,D,19820923,000000,0.614526,0.620985,0.603857,0.617755,28147608.72092,0
+KO.US,D,19820924,000000,0.614526,0.617755,0.610709,0.614526,19801394.192029,0
+KO.US,D,19820927,000000,0.620985,0.631458,0.614526,0.631458,7866312.4325748,0
+KO.US,D,19820928,000000,0.627934,0.634785,0.617755,0.617755,15593508.636824,0
+KO.US,D,19820929,000000,0.603857,0.614526,0.59368,0.596909,19036324.927071,0
+KO.US,D,19820930,000000,0.583011,0.586632,0.576356,0.586632,16379448.452411,0
+KO.US,D,19821001,000000,0.586632,0.59368,0.579978,0.59368,16692429.057782,0
+KO.US,D,19821004,000000,0.59368,0.600334,0.586632,0.600334,22875575.415814,0
+KO.US,D,19821005,000000,0.607283,0.610709,0.600334,0.607283,20204795.798962,0
+KO.US,D,19821006,000000,0.617755,0.627934,0.607283,0.627934,15315299.680745,0
+KO.US,D,19821007,000000,0.631458,0.641831,0.620985,0.631458,27139114.410343,0
+KO.US,D,19821008,000000,0.634785,0.648486,0.624606,0.641831,28008508.840818,0
+KO.US,D,19821011,000000,0.655533,0.662677,0.648486,0.655533,22374806.855924,0
+KO.US,D,19821012,000000,0.655533,0.666006,0.648486,0.652303,21484549.027169,0
+KO.US,D,19821013,000000,0.648486,0.662677,0.641831,0.652303,16379448.452411,0
+KO.US,D,19821014,000000,0.638308,0.652303,0.624606,0.624606,16539415.817849,0
+KO.US,D,19821015,000000,0.627934,0.638308,0.614526,0.634785,12707117.411085,0
+KO.US,D,19821018,000000,0.655533,0.662677,0.648486,0.662677,10321484.527594,0
+KO.US,D,19821019,000000,0.652303,0.662677,0.641831,0.648486,30894904.153613,0
+KO.US,D,19821020,000000,0.645158,0.648486,0.641831,0.648486,17596606.376953,0
+KO.US,D,19821021,000000,0.641831,0.648486,0.634785,0.641831,21373260.540269,0
+KO.US,D,19821022,000000,0.652303,0.658763,0.641831,0.648486,16908037.601379,0
+KO.US,D,19821025,000000,0.638308,0.645158,0.627934,0.627934,23362452.072915,0
+KO.US,D,19821026,000000,0.624606,0.631458,0.617755,0.631458,30296761.48842,0
+KO.US,D,19821027,000000,0.634785,0.641831,0.627934,0.634785,26965231.641545,0
+KO.US,D,19821028,000000,0.634785,0.638308,0.627934,0.631458,11288257.150428,0
+KO.US,D,19821029,000000,0.627934,0.631458,0.620985,0.627934,9639882.1386927,0
+KO.US,D,19821101,000000,0.641831,0.652303,0.631458,0.648486,12039414.077319,0
+KO.US,D,19821102,000000,0.658763,0.662677,0.652303,0.655533,27243432.423512,0
+KO.US,D,19821103,000000,0.67638,0.693604,0.658763,0.690179,23529374.585623,0
+KO.US,D,19821104,000000,0.714451,0.724825,0.700358,0.714451,34525509.420142,0
+KO.US,D,19821105,000000,0.714451,0.717778,0.707502,0.714451,17561826.553549,0
+KO.US,D,19821108,000000,0.703978,0.707502,0.696932,0.700358,9194752.7134328,0
+KO.US,D,19821109,000000,0.707502,0.714451,0.700358,0.710536,14237246.745124,0
+KO.US,D,19821110,000000,0.710536,0.721204,0.696932,0.700358,32244211.919808,0
+KO.US,D,19821111,000000,0.700358,0.707502,0.696932,0.703978,9424267.4645126,0
+KO.US,D,19821112,000000,0.700358,0.707502,0.693604,0.693604,15363985.711634,0
+KO.US,D,19821115,000000,0.672954,0.683229,0.658763,0.666006,9403399.9791757,0
+KO.US,D,19821116,000000,0.655533,0.662677,0.648486,0.655533,16497689.021288,0
+KO.US,D,19821117,000000,0.666006,0.672954,0.658763,0.662677,9083466.2700619,0
+KO.US,D,19821118,000000,0.658763,0.662677,0.652303,0.655533,16038637.040321,0
+KO.US,D,19821119,000000,0.655533,0.662677,0.645158,0.648486,11246522.179755,0
+KO.US,D,19821122,000000,0.648486,0.655533,0.638308,0.648486,14299847.157606,0
+KO.US,D,19821123,000000,0.662677,0.672954,0.652303,0.669431,14897997.996911,0
+KO.US,D,19821124,000000,0.666006,0.669431,0.658763,0.662677,11190886.110417,0
+KO.US,D,19821126,000000,0.662677,0.666006,0.658763,0.666006,7261208.4895282,0
+KO.US,D,19821129,000000,0.672954,0.672954,0.669431,0.672954,8680065.6848922,0
+KO.US,D,19821130,000000,0.696932,0.714451,0.67638,0.710536,33503101.749734,0
+KO.US,D,19821201,000000,0.728153,0.738429,0.714451,0.73148,23626743.582108,0
+KO.US,D,19821202,000000,0.73148,0.7352,0.728153,0.728153,15683927.594858,0
+KO.US,D,19821203,000000,0.741855,0.755752,0.728153,0.728153,17582691.995359,0
+KO.US,D,19821206,000000,0.738429,0.755752,0.721204,0.752229,12171566.984263,0
+KO.US,D,19821207,000000,0.762603,0.769649,0.755752,0.759275,20559507.287952,0
+KO.US,D,19821208,000000,0.762603,0.769649,0.759275,0.766126,12790577.134793,0
+KO.US,D,19821209,000000,0.766126,0.769649,0.762603,0.769649,14272024.525,0
+KO.US,D,19821210,000000,0.755752,0.766126,0.745574,0.752229,10585785.232663,0
+KO.US,D,19821213,000000,0.745574,0.755752,0.728153,0.7352,6621334.940717,0
+KO.US,D,19821214,000000,0.721204,0.752229,0.690179,0.703978,39157663.045853,0
+KO.US,D,19821215,000000,0.710536,0.717778,0.707502,0.710536,16400310.828928,0
+KO.US,D,19821216,000000,0.714451,0.721204,0.707502,0.721204,12595829.945949,0
+KO.US,D,19821217,000000,0.721204,0.728153,0.714451,0.724825,19669246.393904,0
+KO.US,D,19821220,000000,0.710536,0.721204,0.700358,0.700358,4583461.4642392,0
+KO.US,D,19821221,000000,0.707502,0.717778,0.696932,0.714451,19613603.172219,0
+KO.US,D,19821222,000000,0.721204,0.724825,0.714451,0.721204,26492277.54015,0
+KO.US,D,19821223,000000,0.73148,0.741855,0.721204,0.738429,12714063.362478,0
+KO.US,D,19821227,000000,0.741855,0.748706,0.738429,0.748706,18201703.167653,0
+KO.US,D,19821228,000000,0.745574,0.752229,0.7352,0.738429,5779755.990501,0
+KO.US,D,19821229,000000,0.7352,0.741855,0.728153,0.7352,5953633.6504792,0
+KO.US,D,19821230,000000,0.73148,0.738429,0.728153,0.7352,4305252.5081598,0
+KO.US,D,19821231,000000,0.738429,0.748706,0.728153,0.748706,9194752.7134328,0
+KO.US,D,19830103,000000,0.745574,0.759275,0.73148,0.73148,10495362.187573,0
+KO.US,D,19830104,000000,0.73148,0.738429,0.724825,0.738429,18389496.230991,0
+KO.US,D,19830105,000000,0.738429,0.745574,0.73148,0.7352,11163061.434282,0
+KO.US,D,19830106,000000,0.745574,0.752229,0.7352,0.741855,12248071.560701,0
+KO.US,D,19830107,000000,0.741855,0.748706,0.738429,0.741855,9925043.1767501,0
+KO.US,D,19830110,000000,0.745574,0.755752,0.73148,0.752229,12150697.455398,0
+KO.US,D,19830111,000000,0.7352,0.748706,0.721204,0.724825,13625202.981267,0
+KO.US,D,19830112,000000,0.717778,0.728153,0.703978,0.707502,16309892.892658,0
+KO.US,D,19830113,000000,0.696932,0.703978,0.686655,0.690179,19029369.779802,0
+KO.US,D,19830114,000000,0.693604,0.696932,0.690179,0.696932,11747299.935519,0
+KO.US,D,19830117,000000,0.696932,0.703978,0.690179,0.690179,10098923.90202,0
+KO.US,D,19830118,000000,0.679609,0.686655,0.672954,0.67638,15363985.711634,0
+KO.US,D,19830119,000000,0.666006,0.67638,0.655533,0.672954,27146065.470557,0
+KO.US,D,19830120,000000,0.690179,0.696932,0.683229,0.690179,19557968.124644,0
+KO.US,D,19830121,000000,0.690179,0.693604,0.683229,0.693604,13646060.248964,0
+KO.US,D,19830124,000000,0.683229,0.690179,0.67638,0.690179,19857043.544297,0
+KO.US,D,19830125,000000,0.686655,0.693604,0.679609,0.686655,33885633.827803,0
+KO.US,D,19830126,000000,0.679609,0.686655,0.672954,0.672954,19801394.192029,0
+KO.US,D,19830127,000000,0.693604,0.700358,0.679609,0.700358,37905727.341433,0
+KO.US,D,19830128,000000,0.721204,0.724825,0.717778,0.721204,47928136.449375,0
+KO.US,D,19830131,000000,0.721204,0.721204,0.717778,0.721204,15976044.80195,0
+KO.US,D,19830201,000000,0.707502,0.717778,0.693604,0.693604,10996134.834517,0
+KO.US,D,19830202,000000,0.696932,0.710536,0.683229,0.707502,22993825.180566,0
+KO.US,D,19830203,000000,0.710536,0.714451,0.707502,0.710536,19710972.168703,0
+KO.US,D,19830204,000000,0.714451,0.717778,0.707502,0.717778,14689336.426473,0
+KO.US,D,19830207,000000,0.714451,0.717778,0.707502,0.710536,5675425.7161638,0
+KO.US,D,19830208,000000,0.703978,0.707502,0.700358,0.700358,10356264.350999,0
+KO.US,D,19830209,000000,0.690179,0.700358,0.67638,0.683229,19606648.024949,0
+KO.US,D,19830210,000000,0.690179,0.696932,0.683229,0.683229,18340807.13481,0
+KO.US,D,19830211,000000,0.690179,0.696932,0.683229,0.690179,19613603.172219,0
+KO.US,D,19830214,000000,0.683229,0.690179,0.67638,0.683229,42732621.003639,0
+KO.US,D,19830215,000000,0.683229,0.690179,0.679609,0.679609,35707890.586573,0
+KO.US,D,19830216,000000,0.683229,0.690179,0.679609,0.683229,16775898.999131,0
+KO.US,D,19830217,000000,0.690179,0.693604,0.683229,0.690179,20427361.533356,0
+KO.US,D,19830218,000000,0.690179,0.693604,0.686655,0.693604,15489184.49307,0
+KO.US,D,19830222,000000,0.690179,0.696932,0.679609,0.683229,11357809.64489,0
+KO.US,D,19830223,000000,0.693604,0.700358,0.686655,0.700358,17095833.730009,0
+KO.US,D,19830224,000000,0.710536,0.717778,0.703978,0.714451,21581924.154236,0
+KO.US,D,19830225,000000,0.721204,0.724825,0.717778,0.717778,17353173.157223,0
+KO.US,D,19830228,000000,0.717778,0.721204,0.714451,0.714451,13965997.02337,0
+KO.US,D,19830301,000000,0.717778,0.721204,0.714451,0.721204,19606648.024949,0
+KO.US,D,19830302,000000,0.728153,0.738429,0.721204,0.728153,31340033.578874,0
+KO.US,D,19830303,000000,0.728153,0.7352,0.721204,0.728153,45945912.325167,0
+KO.US,D,19830304,000000,0.73148,0.738429,0.724825,0.738429,12727975.700545,0
+KO.US,D,19830307,000000,0.745574,0.752229,0.738429,0.752229,10717929.965495,0
+KO.US,D,19830308,000000,0.745574,0.752229,0.738429,0.741855,14202475.095832,0
+KO.US,D,19830309,000000,0.738429,0.745574,0.728153,0.741855,12602784.071455,0
+KO.US,D,19830310,000000,0.7352,0.755752,0.714451,0.714451,15635246.67279,0
+KO.US,D,19830311,000000,0.721204,0.724825,0.714451,0.721204,6391809.9719976,0
+KO.US,D,19830314,000000,0.721204,0.724825,0.714451,0.721204,13583465.967065,0
+KO.US,D,19830315,000000,0.721204,0.724825,0.714451,0.721204,7108194.2278312,0
+KO.US,D,19830316,000000,0.717778,0.724825,0.710536,0.714451,11385629.212204,0
+KO.US,D,19830317,000000,0.717778,0.721204,0.710536,0.717778,11128286.719698,0
+KO.US,D,19830318,000000,0.717778,0.721204,0.714451,0.717778,5654561.2961188,0
+KO.US,D,19830321,000000,0.714451,0.717778,0.710536,0.714451,7170785.4444386,0
+KO.US,D,19830322,000000,0.714451,0.73148,0.714451,0.721204,14814528.055563,0
+KO.US,D,19830323,000000,0.728153,0.748706,0.728153,0.745574,14932768.62444,0
+KO.US,D,19830324,000000,0.755752,0.755752,0.7352,0.745574,20503869.175087,0
+KO.US,D,19830325,000000,0.745574,0.748706,0.73148,0.738429,12227205.097128,0
+KO.US,D,19830328,000000,0.741855,0.745574,0.741855,0.741855,8443585.568903,0
+KO.US,D,19830329,000000,0.741855,0.759275,0.741855,0.755752,11093508.939822,0
+KO.US,D,19830330,000000,0.769649,0.783547,0.762603,0.783547,17596606.376953,0
+KO.US,D,19830331,000000,0.783547,0.786679,0.769649,0.769649,9897218.5006154,0
+KO.US,D,19830404,000000,0.769649,0.783547,0.766126,0.783547,8269707.9089248,0
+KO.US,D,19830405,000000,0.793823,0.793823,0.786679,0.786679,16713296.543119,0
+KO.US,D,19830406,000000,0.786679,0.790202,0.783547,0.786679,13200933.888996,0
+KO.US,D,19830407,000000,0.790202,0.793823,0.783547,0.786679,9737252.1569405,0
+KO.US,D,19830408,000000,0.790202,0.793823,0.786679,0.790202,6099694.8084346,0
+KO.US,D,19830411,000000,0.8041,0.814181,0.793823,0.810755,17401857.144583,0
+KO.US,D,19830412,000000,0.807623,0.810755,0.797346,0.797346,21797529.63254,0
+KO.US,D,19830413,000000,0.800381,0.800381,0.790202,0.790202,7108194.2278312,0
+KO.US,D,19830414,000000,0.793823,0.797346,0.779926,0.783547,7017779.3568532,0
+KO.US,D,19830415,000000,0.786679,0.793823,0.786679,0.790202,9389492.7499282,0
+KO.US,D,19830418,000000,0.790202,0.793823,0.786679,0.790202,10050231.740549,0
+KO.US,D,19830419,000000,0.790202,0.800381,0.783547,0.790202,7914990.2893509,0
+KO.US,D,19830420,000000,0.793823,0.8041,0.790202,0.800381,16191658.454366,0
+KO.US,D,19830421,000000,0.8041,0.810755,0.800381,0.810755,17123650.232031,0
+KO.US,D,19830422,000000,0.814181,0.824456,0.810755,0.821227,8019325.6725079,0
+KO.US,D,19830425,000000,0.810755,0.824456,0.800381,0.8041,7574190.1166642,0
+KO.US,D,19830426,000000,0.8041,0.8041,0.800381,0.8041,12693205.073017,0
+KO.US,D,19830427,000000,0.810755,0.824456,0.800381,0.807623,13771249.834527,0
+KO.US,D,19830428,000000,0.807623,0.810755,0.8041,0.807623,13931222.308786,0
+KO.US,D,19830429,000000,0.8041,0.807623,0.800381,0.800381,11065690.394271,0
+KO.US,D,19830502,000000,0.793823,0.800381,0.786679,0.790202,10683154.229146,0
+KO.US,D,19830503,000000,0.786679,0.793823,0.783547,0.793823,8853945.3883984,0
+KO.US,D,19830504,000000,0.790202,0.793823,0.786679,0.790202,9006953.5195117,0
+KO.US,D,19830505,000000,0.793823,0.800381,0.790202,0.793823,7789797.6384966,0
+KO.US,D,19830506,000000,0.797346,0.800381,0.793823,0.797346,12185475.235275,0
+KO.US,D,19830509,000000,0.790202,0.793823,0.786679,0.786679,20983773.314931,0
+KO.US,D,19830510,000000,0.790202,0.793823,0.786679,0.790202,10349311.247257,0
+KO.US,D,19830511,000000,0.790202,0.790202,0.776207,0.783547,20378677.545997,0
+KO.US,D,19830512,000000,0.783547,0.786679,0.769649,0.776207,17540960.089976,0
+KO.US,D,19830513,000000,0.779926,0.779926,0.762603,0.762603,23661518.296692,0
+KO.US,D,19830516,000000,0.755752,0.759275,0.752229,0.759275,8554867.9252181,0
+KO.US,D,19830517,000000,0.762603,0.762603,0.759275,0.759275,13367856.401705,0
+KO.US,D,19830518,000000,0.762603,0.766126,0.759275,0.759275,17624427.987796,0
+KO.US,D,19830519,000000,0.759275,0.762603,0.745574,0.745574,9563373.4751983,0
+KO.US,D,19830520,000000,0.745574,0.759275,0.745574,0.752229,25309898.417248,0
+KO.US,D,19830523,000000,0.745574,0.752229,0.741855,0.748706,18834624.634487,0
+KO.US,D,19830524,000000,0.752229,0.755752,0.745574,0.748706,14765845.089967,0
+KO.US,D,19830525,000000,0.755752,0.759275,0.752229,0.755752,17645292.407841,0
+KO.US,D,19830526,000000,0.752229,0.752229,0.73148,0.7352,26568787.225408,0
+KO.US,D,19830527,000000,0.741855,0.741855,0.724825,0.738429,30734939.853467,0
+KO.US,D,19830531,000000,0.738429,0.748706,0.73148,0.745574,14800621.848081,0
+KO.US,D,19830601,000000,0.745574,0.752229,0.745574,0.752229,20323035.346074,0
+KO.US,D,19830602,000000,0.759275,0.779926,0.755752,0.779926,15746525.963813,0
+KO.US,D,19830603,000000,0.779926,0.790202,0.776207,0.790202,20949001.665639,0
+KO.US,D,19830606,000000,0.786679,0.790202,0.783547,0.786679,14390263.050349,0
+KO.US,D,19830607,000000,0.783547,0.783547,0.748706,0.748706,12498457.884174,0
+KO.US,D,19830608,000000,0.755752,0.762603,0.745574,0.748706,15398766.556801,0
+KO.US,D,19830609,000000,0.741855,0.745574,0.728153,0.73148,11900313.175453,0
+KO.US,D,19830610,000000,0.738429,0.738429,0.724825,0.724825,10098923.90202,0
+KO.US,D,19830613,000000,0.728153,0.73148,0.710536,0.724825,25191655.804844,0
+KO.US,D,19830614,000000,0.728153,0.73148,0.724825,0.724825,30143748.248487,0
+KO.US,D,19830615,000000,0.721204,0.73148,0.721204,0.73148,25755033.973091,0
+KO.US,D,19830616,000000,0.7352,0.755752,0.7352,0.752229,27319944.152298,0
+KO.US,D,19830617,000000,0.755752,0.759275,0.748706,0.752229,16789803.163087,0
+KO.US,D,19830620,000000,0.755752,0.759275,0.741855,0.745574,20232618.431569,0
+KO.US,D,19830621,000000,0.738429,0.745574,0.714451,0.745574,31861679.84174,0
+KO.US,D,19830622,000000,0.7352,0.748706,0.721204,0.721204,28829220.305696,0
+KO.US,D,19830623,000000,0.728153,0.728153,0.717778,0.724825,22124425.641271,0
+KO.US,D,19830624,000000,0.728153,0.728153,0.721204,0.721204,18257340.258755,0
+KO.US,D,19830627,000000,0.721204,0.724825,0.710536,0.717778,17499233.293414,0
+KO.US,D,19830628,000000,0.717778,0.724825,0.710536,0.710536,20503869.175087,0
+KO.US,D,19830629,000000,0.714451,0.728153,0.714451,0.724825,20017008.866208,0
+KO.US,D,19830630,000000,0.724825,0.728153,0.717778,0.717778,29427367.057945,0
+KO.US,D,19830701,000000,0.717778,0.724825,0.717778,0.717778,13833849.225246,0
+KO.US,D,19830705,000000,0.714451,0.717778,0.707502,0.710536,12901855.404052,0
+KO.US,D,19830706,000000,0.710536,0.717778,0.686655,0.696932,41146841.295567,0
+KO.US,D,19830707,000000,0.696932,0.707502,0.693604,0.696932,34330762.231298,0
+KO.US,D,19830708,000000,0.693604,0.707502,0.693604,0.696932,10933546.683202,0
+KO.US,D,19830711,000000,0.696932,0.703978,0.690179,0.703978,14550235.524607,0
+KO.US,D,19830712,000000,0.707502,0.707502,0.696932,0.700358,16901088.584693,0
+KO.US,D,19830713,000000,0.696932,0.700358,0.693604,0.700358,10098923.90202,0
+KO.US,D,19830714,000000,0.700358,0.710536,0.693604,0.696932,15760437.280116,0
+KO.US,D,19830715,000000,0.700358,0.700358,0.683229,0.683229,13006190.787209,0
+KO.US,D,19830718,000000,0.686655,0.693604,0.683229,0.690179,10898766.859799,0
+KO.US,D,19830719,000000,0.690179,0.700358,0.690179,0.693604,7650692.6495749,0
+KO.US,D,19830720,000000,0.700358,0.717778,0.700358,0.714451,20204795.798962,0
+KO.US,D,19830721,000000,0.714451,0.717778,0.710536,0.717778,12380217.315297,0
+KO.US,D,19830722,000000,0.714451,0.717778,0.710536,0.717778,13506959.347098,0
+KO.US,D,19830725,000000,0.714451,0.717778,0.710536,0.714451,20886406.361976,0
+KO.US,D,19830726,000000,0.714451,0.717778,0.710536,0.710536,13451318.168942,0
+KO.US,D,19830727,000000,0.703978,0.714451,0.696932,0.700358,18834624.634487,0
+KO.US,D,19830728,000000,0.700358,0.703978,0.683229,0.683229,23932771.083738,0
+KO.US,D,19830729,000000,0.683229,0.683229,0.655533,0.666006,22993825.180566,0
+KO.US,D,19830801,000000,0.662677,0.669431,0.658763,0.666006,15377907.245576,0
+KO.US,D,19830802,000000,0.679609,0.703978,0.672954,0.703978,45132152.942265,0
+KO.US,D,19830803,000000,0.703978,0.724825,0.700358,0.717778,56413459.03248,0
+KO.US,D,19830804,000000,0.717778,0.717778,0.693604,0.717778,31611291.474739,0
+KO.US,D,19830805,000000,0.710536,0.717778,0.707502,0.717778,28801403.803673,0
+KO.US,D,19830808,000000,0.707502,0.710536,0.696932,0.696932,21658430.774202,0
+KO.US,D,19830809,000000,0.696932,0.703978,0.693604,0.700358,23070332.822297,0
+KO.US,D,19830810,000000,0.700358,0.703978,0.693604,0.703978,25942824.992901,0
+KO.US,D,19830811,000000,0.703978,0.707502,0.700358,0.700358,13952086.728831,0
+KO.US,D,19830812,000000,0.696932,0.710536,0.696932,0.703978,19919635.782669,0
+KO.US,D,19830815,000000,0.710536,0.728153,0.710536,0.717778,20135245.34803,0
+KO.US,D,19830816,000000,0.717778,0.73148,0.714451,0.73148,21658430.774202,0
+KO.US,D,19830817,000000,0.73148,0.745574,0.73148,0.745574,25887179.727688,0
+KO.US,D,19830818,000000,0.745574,0.745574,0.728153,0.73148,33384862.202622,0
+KO.US,D,19830819,000000,0.73148,0.738429,0.724825,0.738429,12616696.409522,0
+KO.US,D,19830822,000000,0.741855,0.745574,0.73148,0.7352,19050237.265138,0
+KO.US,D,19830823,000000,0.73148,0.738429,0.728153,0.728153,12060278.497364,0
+KO.US,D,19830824,000000,0.73148,0.738429,0.728153,0.73148,8714841.4212406,0
+KO.US,D,19830825,000000,0.738429,0.738429,0.728153,0.738429,16518551.397804,0
+KO.US,D,19830826,000000,0.7352,0.7352,0.728153,0.73148,12769707.605928,0
+KO.US,D,19830829,000000,0.73148,0.73148,0.724825,0.73148,6447453.1936829,0
+KO.US,D,19830830,000000,0.73148,0.73148,0.728153,0.73148,5870173.926771,0
+KO.US,D,19830831,000000,0.728153,0.741855,0.728153,0.741855,13757340.561751,0
+KO.US,D,19830901,000000,0.741855,0.741855,0.73148,0.738429,8923492.7740394,0
+KO.US,D,19830902,000000,0.741855,0.741855,0.741855,0.741855,16810663.496076,0
+KO.US,D,19830906,000000,0.748706,0.748706,0.741855,0.745574,18375581.849395,0
+KO.US,D,19830907,000000,0.745574,0.748706,0.741855,0.748706,22319169.764823,0
+KO.US,D,19830908,000000,0.690179,0.710536,0.690179,0.696932,81139124.05731,0
+KO.US,D,19830909,000000,0.703978,0.703978,0.693604,0.703978,28203249.899078,0
+KO.US,D,19830912,000000,0.707502,0.717778,0.693604,0.693604,24092739.470941,0
+KO.US,D,19830913,000000,0.693604,0.696932,0.690179,0.693604,28363222.373336,0
+KO.US,D,19830914,000000,0.696932,0.700358,0.690179,0.693604,24899545.7501,0
+KO.US,D,19830915,000000,0.693604,0.696932,0.683229,0.683229,12602784.071455,0
+KO.US,D,19830916,000000,0.683229,0.693604,0.679609,0.693604,16713296.543119,0
+KO.US,D,19830919,000000,0.690179,0.696932,0.690179,0.693604,11879446.711881,0
+KO.US,D,19830920,000000,0.693604,0.703978,0.693604,0.696932,30665385.315478,0
+KO.US,D,19830921,000000,0.696932,0.721204,0.696932,0.717778,41647609.855456,0
+KO.US,D,19830922,000000,0.728153,0.759275,0.728153,0.755752,43024736.167202,0
+KO.US,D,19830923,000000,0.752229,0.769649,0.745574,0.766126,39415000.429539,0
+KO.US,D,19830926,000000,0.769649,0.769649,0.752229,0.755752,22444363.437441,0
+KO.US,D,19830927,000000,0.748706,0.755752,0.748706,0.752229,21408043.428966,0
+KO.US,D,19830928,000000,0.755752,0.755752,0.748706,0.752229,14891037.740822,0
+KO.US,D,19830929,000000,0.752229,0.755752,0.741855,0.741855,14953636.109778,0
+KO.US,D,19830930,000000,0.738429,0.738429,0.724825,0.73148,19787485.941017,0
+KO.US,D,19831003,000000,0.73148,0.745574,0.728153,0.741855,16775898.999131,0
+KO.US,D,19831004,000000,0.745574,0.759275,0.745574,0.755752,16302936.723625,0
+KO.US,D,19831005,000000,0.759275,0.783547,0.755752,0.779926,21234160.660167,0
+KO.US,D,19831006,000000,0.773173,0.8041,0.773173,0.8041,31959043.729404,0
+KO.US,D,19831007,000000,0.800381,0.800381,0.783547,0.793823,34567239.281996,0
+KO.US,D,19831010,000000,0.786679,0.793823,0.783547,0.793823,11225660.825002,0
+KO.US,D,19831011,000000,0.793823,0.793823,0.786679,0.790202,21296756.985595,0
+KO.US,D,19831012,000000,0.783547,0.790202,0.783547,0.786679,17193207.835312,0
+KO.US,D,19831013,000000,0.790202,0.790202,0.769649,0.773173,11343895.263294,0
+KO.US,D,19831014,000000,0.776207,0.779926,0.769649,0.779926,7810664.1020695,0
+KO.US,D,19831017,000000,0.783547,0.783547,0.773173,0.776207,18737251.550946,0
+KO.US,D,19831018,000000,0.776207,0.776207,0.762603,0.766126,11997682.171937,0
+KO.US,D,19831019,000000,0.755752,0.762603,0.748706,0.759275,16678519.785007,0
+KO.US,D,19831020,000000,0.762603,0.766126,0.755752,0.762603,9229527.4280173,0
+KO.US,D,19831021,000000,0.766126,0.769649,0.759275,0.769649,17582691.995359,0
+KO.US,D,19831024,000000,0.762603,0.769649,0.755752,0.769649,12630604.660534,0
+KO.US,D,19831025,000000,0.769649,0.769649,0.766126,0.766126,7998454.100115,0
+KO.US,D,19831026,000000,0.769649,0.769649,0.766126,0.766126,12574962.460613,0
+KO.US,D,19831027,000000,0.762603,0.766126,0.762603,0.762603,7942812.9219576,0
+KO.US,D,19831028,000000,0.766126,0.766126,0.752229,0.755752,23112062.684151,0
+KO.US,D,19831031,000000,0.755752,0.755752,0.748706,0.748706,15983000.970983,0
+KO.US,D,19831101,000000,0.752229,0.755752,0.748706,0.755752,18681610.37279,0
+KO.US,D,19831102,000000,0.755752,0.762603,0.755752,0.759275,12129830.991824,0
+KO.US,D,19831103,000000,0.759275,0.769649,0.759275,0.762603,33023198.631654,0
+KO.US,D,19831104,000000,0.762603,0.766126,0.762603,0.766126,15572647.282071,0
+KO.US,D,19831107,000000,0.762603,0.766126,0.755752,0.755752,18431224.049316,0
+KO.US,D,19831108,000000,0.759275,0.769649,0.755752,0.769649,8638333.7795102,0
+KO.US,D,19831109,000000,0.769649,0.800381,0.766126,0.800381,27278211.225153,0
+KO.US,D,19831110,000000,0.800381,0.800381,0.793823,0.797346,28954415.00008,0
+KO.US,D,19831111,000000,0.800381,0.817801,0.800381,0.817801,11712525.220935,0
+KO.US,D,19831114,000000,0.817801,0.821227,0.800381,0.800381,14320715.664708,0
+KO.US,D,19831115,000000,0.8041,0.807623,0.797346,0.800381,11163061.434282,0
+KO.US,D,19831116,000000,0.807623,0.810755,0.793823,0.797346,19036324.927071,0
+KO.US,D,19831117,000000,0.793823,0.797346,0.790202,0.793823,44979144.811152,0
+KO.US,D,19831118,000000,0.793823,0.797346,0.790202,0.790202,18257340.258755,0
+KO.US,D,19831121,000000,0.793823,0.793823,0.790202,0.793823,24670020.78138,0
+KO.US,D,19831122,000000,0.793823,0.797346,0.790202,0.793823,17673114.018685,0
+KO.US,D,19831123,000000,0.793823,0.797346,0.790202,0.793823,22242669.275441,0
+KO.US,D,19831125,000000,0.779926,0.783547,0.779926,0.779926,7087328.7860221,0
+KO.US,D,19831128,000000,0.783547,0.783547,0.766126,0.769649,8422719.10533,0
+KO.US,D,19831129,000000,0.773173,0.786679,0.769649,0.783547,17081916.283122,0
+KO.US,D,19831130,000000,0.786679,0.800381,0.786679,0.793823,32258122.214347,0
+KO.US,D,19831201,000000,0.797346,0.807623,0.797346,0.800381,21401085.216404,0
+KO.US,D,19831202,000000,0.800381,0.814181,0.800381,0.810755,25984552.811227,0
+KO.US,D,19831205,000000,0.810755,0.814181,0.8041,0.807623,22333075.972307,0
+KO.US,D,19831206,000000,0.8041,0.807623,0.800381,0.8041,11879446.711881,0
+KO.US,D,19831207,000000,0.800381,0.807623,0.797346,0.807623,10008505.96575,0
+KO.US,D,19831208,000000,0.807623,0.810755,0.8041,0.807623,12846217.291187,0
+KO.US,D,19831209,000000,0.807623,0.814181,0.807623,0.814181,32904959.084541,0
+KO.US,D,19831212,000000,0.814181,0.824456,0.814181,0.824456,10933546.683202,0
+KO.US,D,19831213,000000,0.824456,0.828078,0.817801,0.821227,30268943.964634,0
+KO.US,D,19831214,000000,0.817801,0.821227,0.810755,0.810755,11204791.296136,0
+KO.US,D,19831215,000000,0.800381,0.810755,0.797346,0.797346,17888716.431697,0
+KO.US,D,19831216,000000,0.790202,0.797346,0.783547,0.783547,21248072.998235,0
+KO.US,D,19831219,000000,0.786679,0.790202,0.769649,0.769649,16309892.892658,0
+KO.US,D,19831220,000000,0.769649,0.786679,0.769649,0.779926,13054872.731041,0
+KO.US,D,19831221,000000,0.783547,0.790202,0.779926,0.783547,20691661.21666,0
+KO.US,D,19831222,000000,0.783547,0.790202,0.783547,0.783547,5334619.4128934,0
+KO.US,D,19831223,000000,0.783547,0.797346,0.779926,0.793823,5278981.3000278,0
+KO.US,D,19831227,000000,0.797346,0.797346,0.786679,0.786679,3943580.7630802,0
+KO.US,D,19831228,000000,0.786679,0.793823,0.783547,0.783547,7066457.2136292,0
+KO.US,D,19831229,000000,0.786679,0.790202,0.776207,0.776207,10071102.291178,0
+KO.US,D,19831230,000000,0.776207,0.776207,0.766126,0.769649,9890267.4404016,0
+KO.US,D,19840103,000000,0.766126,0.766126,0.762603,0.766126,10224113.487583,0
+KO.US,D,19840104,000000,0.762603,0.790202,0.762603,0.790202,12115920.697284,0
+KO.US,D,19840105,000000,0.790202,0.800381,0.790202,0.793823,26193207.229317,0
+KO.US,D,19840106,000000,0.790202,0.790202,0.783547,0.786679,16650702.26122,0
+KO.US,D,19840109,000000,0.776207,0.776207,0.769649,0.776207,10293668.025572,0
+KO.US,D,19840110,000000,0.776207,0.776207,0.762603,0.769649,14216383.346842,0
+KO.US,D,19840111,000000,0.762603,0.769649,0.762603,0.766126,10662281.634989,0
+KO.US,D,19840112,000000,0.766126,0.769649,0.724825,0.7352,118258914.64845,0
+KO.US,D,19840113,000000,0.741855,0.745574,0.7352,0.741855,42023191.895076,0
+KO.US,D,19840116,000000,0.741855,0.745574,0.738429,0.738429,13353940.998345,0
+KO.US,D,19840117,000000,0.738429,0.759275,0.738429,0.755752,23647612.089208,0
+KO.US,D,19840118,000000,0.755752,0.755752,0.741855,0.745574,14473729.926405,0
+KO.US,D,19840119,000000,0.748706,0.755752,0.745574,0.752229,19606648.024949,0
+KO.US,D,19840120,000000,0.748706,0.752229,0.745574,0.748706,11441271.412125,0
+KO.US,D,19840123,000000,0.745574,0.748706,0.738429,0.741855,8033229.8364635,0
+KO.US,D,19840124,000000,0.745574,0.752229,0.738429,0.741855,32981463.660979,0
+KO.US,D,19840125,000000,0.741855,0.752229,0.73148,0.7352,18292115.995103,0
+KO.US,D,19840126,000000,0.741855,0.748706,0.738429,0.745574,14842352.731698,0
+KO.US,D,19840127,000000,0.745574,0.745574,0.738429,0.741855,9229527.4280173,0
+KO.US,D,19840130,000000,0.745574,0.745574,0.728153,0.73148,12206342.72061,0
+KO.US,D,19840131,000000,0.73148,0.73148,0.724825,0.728153,18619018.134418,0
+KO.US,D,19840201,000000,0.728153,0.728153,0.717778,0.721204,35798309.544607,0
+KO.US,D,19840202,000000,0.717778,0.721204,0.714451,0.717778,20705568.445908,0
+KO.US,D,19840203,000000,0.721204,0.738429,0.717778,0.73148,50411142.416404,0
+KO.US,D,19840206,000000,0.728153,0.73148,0.717778,0.721204,22006187.115923,0
+KO.US,D,19840207,000000,0.721204,0.73148,0.717778,0.73148,20649927.26775,0
+KO.US,D,19840208,000000,0.73148,0.738429,0.724825,0.724825,22875575.415814,0
+KO.US,D,19840209,000000,0.721204,0.721204,0.703978,0.710536,19189341.232295,0
+KO.US,D,19840210,000000,0.707502,0.721204,0.707502,0.717778,17026278.170256,0
+KO.US,D,19840213,000000,0.717778,0.721204,0.714451,0.721204,19822260.655601,0
+KO.US,D,19840214,000000,0.721204,0.741855,0.717778,0.721204,14932768.62444,0
+KO.US,D,19840215,000000,0.724825,0.724825,0.717778,0.717778,16845448.428299,0
+KO.US,D,19840216,000000,0.717778,0.73148,0.717778,0.721204,22298307.388306,0
+KO.US,D,19840217,000000,0.724825,0.724825,0.717778,0.717778,10585785.232663,0
+KO.US,D,19840221,000000,0.717778,0.724825,0.717778,0.717778,7824578.4836648,0
+KO.US,D,19840222,000000,0.714451,0.721204,0.710536,0.714451,27994591.39393,0
+KO.US,D,19840223,000000,0.714451,0.728153,0.714451,0.728153,15614378.165689,0
+KO.US,D,19840224,000000,0.73148,0.755752,0.728153,0.755752,30234167.206521,0
+KO.US,D,19840227,000000,0.748706,0.752229,0.741855,0.748706,12616696.409522,0
+KO.US,D,19840228,000000,0.752229,0.752229,0.738429,0.741855,10467544.663786,0
+KO.US,D,19840229,000000,0.741855,0.748706,0.741855,0.745574,9813754.6898512,0
+KO.US,D,19840301,000000,0.745574,0.762603,0.745574,0.759275,19474507.379173,0
+KO.US,D,19840302,000000,0.762603,0.776207,0.762603,0.769649,16386400.534388,0
+KO.US,D,19840305,000000,0.769649,0.800381,0.769649,0.773173,24398767.994335,0
+KO.US,D,19840306,000000,0.773173,0.783547,0.769649,0.769649,8054096.3000366,0
+KO.US,D,19840307,000000,0.769649,0.769649,0.759275,0.762603,15996915.352578,0
+KO.US,D,19840308,000000,0.759275,0.762603,0.759275,0.759275,18431224.049316,0
+KO.US,D,19840309,000000,0.745574,0.748706,0.745574,0.748706,9855491.7040531,0
+KO.US,D,19840312,000000,0.748706,0.762603,0.748706,0.759275,11942040.993779,0
+KO.US,D,19840313,000000,0.769649,0.769649,0.762603,0.766126,12651471.124107,0
+KO.US,D,19840314,000000,0.762603,0.773173,0.762603,0.769649,15537871.545723,0
+KO.US,D,19840315,000000,0.773173,0.776207,0.769649,0.776207,150447486.41186,0
+KO.US,D,19840316,000000,0.790202,0.790202,0.783547,0.786679,33579605.304409,0
+KO.US,D,19840319,000000,0.783547,0.786679,0.779926,0.786679,14292894.053865,0
+KO.US,D,19840320,000000,0.783547,0.793823,0.783547,0.793823,16713296.543119,0
+KO.US,D,19840321,000000,0.793823,0.793823,0.786679,0.790202,15558736.987532,0
+KO.US,D,19840322,000000,0.786679,0.790202,0.783547,0.786679,15551783.883789,0
+KO.US,D,19840323,000000,0.783547,0.786679,0.779926,0.783547,15732613.625746,0
+KO.US,D,19840326,000000,0.783547,0.790202,0.783547,0.783547,14181610.675786,0
+KO.US,D,19840327,000000,0.786679,0.786679,0.786679,0.786679,12255030.795027,0
+KO.US,D,19840328,000000,0.790202,0.797346,0.790202,0.793823,13277438.465435,0
+KO.US,D,19840329,000000,0.793823,0.793823,0.786679,0.790202,10780528.33445,0
+KO.US,D,19840330,000000,0.790202,0.793823,0.786679,0.790202,18201703.167653,0
+KO.US,D,19840402,000000,0.793823,0.793823,0.786679,0.790202,14125975.628212,0
+KO.US,D,19840403,000000,0.786679,0.793823,0.786679,0.790202,14724115.228113,0
+KO.US,D,19840404,000000,0.790202,0.793823,0.790202,0.790202,16713296.543119,0
+KO.US,D,19840405,000000,0.790202,0.793823,0.776207,0.776207,12095058.320769,0
+KO.US,D,19840406,000000,0.773173,0.783547,0.769649,0.783547,14891037.740822,0
+KO.US,D,19840409,000000,0.783547,0.783547,0.776207,0.776207,6795213.6224592,0
+KO.US,D,19840410,000000,0.779926,0.779926,0.766126,0.769649,21018547.007751,0
+KO.US,D,19840411,000000,0.769649,0.769649,0.762603,0.769649,11802936.004857,0
+KO.US,D,19840412,000000,0.773173,0.790202,0.762603,0.786679,11921179.639026,0
+KO.US,D,19840413,000000,0.786679,0.793823,0.786679,0.786679,9201708.8824665,0
+KO.US,D,19840416,000000,0.786679,0.793823,0.783547,0.790202,10641421.302,0
+KO.US,D,19840417,000000,0.793823,0.793823,0.790202,0.790202,15704795.080196,0
+KO.US,D,19840418,000000,0.786679,0.786679,0.773173,0.776207,7191661.1038872,0
+KO.US,D,19840419,000000,0.776207,0.786679,0.766126,0.786679,12268935.980747,0
+KO.US,D,19840423,000000,0.783547,0.786679,0.773173,0.773173,10050231.740549,0
+KO.US,D,19840424,000000,0.773173,0.786679,0.769649,0.779926,14717162.124372,0
+KO.US,D,19840425,000000,0.779926,0.786679,0.779926,0.779926,15593508.636824,0
+KO.US,D,19840426,000000,0.779926,0.790202,0.779926,0.786679,18166928.453068,0
+KO.US,D,19840427,000000,0.783547,0.790202,0.783547,0.783547,12060278.497364,0
+KO.US,D,19840430,000000,0.783547,0.790202,0.783547,0.786679,8554867.9252181,0
+KO.US,D,19840501,000000,0.790202,0.821227,0.790202,0.814181,52720251.309941,0
+KO.US,D,19840502,000000,0.814181,0.814181,0.807623,0.810755,17332308.737178,0
+KO.US,D,19840503,000000,0.810755,0.810755,0.8041,0.810755,13472180.545458,0
+KO.US,D,19840504,000000,0.810755,0.814181,0.807623,0.810755,11183925.854328,0
+KO.US,D,19840507,000000,0.807623,0.817801,0.807623,0.814181,14223340.53764,0
+KO.US,D,19840508,000000,0.814181,0.831601,0.814181,0.831601,30700161.051827,0
+KO.US,D,19840509,000000,0.831601,0.831601,0.814181,0.824456,13757340.561751,0
+KO.US,D,19840510,000000,0.821227,0.821227,0.8041,0.810755,15475273.176768,0
+KO.US,D,19840511,000000,0.8041,0.807623,0.800381,0.800381,11684702.588328,0
+KO.US,D,19840514,000000,0.797346,0.8041,0.797346,0.800381,14793669.766102,0
+KO.US,D,19840515,000000,0.800381,0.807623,0.800381,0.807623,21616697.847057,0
+KO.US,D,19840516,000000,0.8041,0.814181,0.8041,0.814181,29865542.3577,0
+KO.US,D,19840517,000000,0.814181,0.814181,0.807623,0.810755,29399545.447103,0
+KO.US,D,19840518,000000,0.810755,0.814181,0.807623,0.807623,33579605.304409,0
+KO.US,D,19840521,000000,0.807623,0.810755,0.8041,0.8041,68452872.088035,0
+KO.US,D,19840522,000000,0.800381,0.8041,0.793823,0.800381,43775898.202913,0
+KO.US,D,19840523,000000,0.797346,0.8041,0.797346,0.800381,23605877.118534,0
+KO.US,D,19840524,000000,0.800381,0.8041,0.790202,0.790202,11163061.434282,0
+KO.US,D,19840525,000000,0.790202,0.797346,0.790202,0.793823,33461368.822588,0
+KO.US,D,19840529,000000,0.790202,0.793823,0.779926,0.783547,20983773.314931,0
+KO.US,D,19840530,000000,0.779926,0.786679,0.769649,0.786679,31722575.874583,0
+KO.US,D,19840531,000000,0.783547,0.790202,0.783547,0.790202,15767388.34033,0
+KO.US,D,19840601,000000,0.793823,0.8041,0.793823,0.800381,17485324.020639,0
+KO.US,D,19840604,000000,0.8041,0.807623,0.793823,0.797346,34873271.892446,0
+KO.US,D,19840605,000000,0.790202,0.800381,0.786679,0.797346,16581143.636176,0
+KO.US,D,19840606,000000,0.797346,0.817801,0.793823,0.814181,14411132.579214,0
+KO.US,D,19840607,000000,0.814181,0.824456,0.810755,0.821227,20343897.722592,0
+KO.US,D,19840608,000000,0.824456,0.824456,0.814181,0.817801,9132151.2791858,0
+KO.US,D,19840611,000000,0.8041,0.807623,0.797346,0.797346,4193975.2606646,0
+KO.US,D,19840612,000000,0.797346,0.810755,0.797346,0.8041,26777440.621735,0
+KO.US,D,19840613,000000,0.8041,0.824456,0.8041,0.817801,25949774.009587,0
+KO.US,D,19840614,000000,0.817801,0.821227,0.810755,0.814181,11768163.333801,0
+KO.US,D,19840615,000000,0.814181,0.821227,0.814181,0.814181,10161512.053336,0
+KO.US,D,19840618,000000,0.814181,0.831601,0.814181,0.828078,19801394.192029,0
+KO.US,D,19840619,000000,0.828078,0.838256,0.828078,0.83483,26916543.56713,0
+KO.US,D,19840620,000000,0.828078,0.848826,0.828078,0.845401,46314548.413392,0
+KO.US,D,19840621,000000,0.841976,0.862528,0.841976,0.852153,28363222.373336,0
+KO.US,D,19840622,000000,0.852153,0.859299,0.848826,0.856069,25963686.347654,0
+KO.US,D,19840625,000000,0.856069,0.859299,0.848826,0.852153,17673114.018685,0
+KO.US,D,19840626,000000,0.841976,0.845401,0.828078,0.831601,13722568.912459,0
+KO.US,D,19840627,000000,0.831601,0.83483,0.810755,0.817801,9431227.7206022,0
+KO.US,D,19840628,000000,0.821227,0.838256,0.821227,0.831601,27361678.10121,0
+KO.US,D,19840629,000000,0.831601,0.83483,0.828078,0.828078,11149146.030924,0
+KO.US,D,19840702,000000,0.828078,0.828078,0.821227,0.824456,13228755.499838,0
+KO.US,D,19840703,000000,0.824456,0.828078,0.824456,0.828078,12519321.282455,0
+KO.US,D,19840705,000000,0.828078,0.831601,0.828078,0.828078,10509282.699752,0
+KO.US,D,19840706,000000,0.821227,0.831601,0.821227,0.828078,13270483.318166,0
+KO.US,D,19840709,000000,0.831601,0.845401,0.828078,0.838256,12136789.204386,0
+KO.US,D,19840710,000000,0.838256,0.845401,0.838256,0.845401,13409582.176503,0
+KO.US,D,19840711,000000,0.841976,0.845401,0.831601,0.83483,13562600.525255,0
+KO.US,D,19840712,000000,0.838256,0.838256,0.824456,0.831601,16518551.397804,0
+KO.US,D,19840713,000000,0.831601,0.841976,0.831601,0.841976,18452095.62171,0
+KO.US,D,19840716,000000,0.845401,0.856069,0.841976,0.856069,23668473.443962,0
+KO.US,D,19840717,000000,0.856069,0.866247,0.852153,0.852153,22618243.140947,0
+KO.US,D,19840718,000000,0.852153,0.852153,0.841976,0.845401,12595829.945949,0
+KO.US,D,19840719,000000,0.841976,0.848826,0.841976,0.845401,18813768.388553,0
+KO.US,D,19840720,000000,0.845401,0.845401,0.831601,0.838256,15649152.880274,0
+KO.US,D,19840723,000000,0.828078,0.83483,0.824456,0.831601,16358585.05413,0
+KO.US,D,19840724,000000,0.831601,0.83483,0.828078,0.831601,14320715.664708,0
+KO.US,D,19840725,000000,0.828078,0.838256,0.824456,0.83483,17450551.349581,0
+KO.US,D,19840726,000000,0.838256,0.845401,0.831601,0.841976,15906495.37278,0
+KO.US,D,19840727,000000,0.838256,0.872608,0.83483,0.866247,26840034.903635,0
+KO.US,D,19840730,000000,0.866247,0.866247,0.848826,0.848826,16657654.343198,0
+KO.US,D,19840731,000000,0.848826,0.856069,0.845401,0.856069,21115928.265403,0
+KO.US,D,19840801,000000,0.856069,0.86977,0.856069,0.866247,21296756.985595,0
+KO.US,D,19840802,000000,0.86977,0.876425,0.866247,0.876425,32265079.405146,0
+KO.US,D,19840803,000000,0.880242,0.903927,0.876425,0.903927,55238037.100376,0
+KO.US,D,19840806,000000,0.900795,0.918119,0.900795,0.910973,43059515.990607,0
+KO.US,D,19840807,000000,0.903927,0.924773,0.900795,0.914203,30136795.144745,0
+KO.US,D,19840808,000000,0.918119,0.918119,0.897173,0.897173,20851624.495044,0
+KO.US,D,19840809,000000,0.89365,0.914203,0.89365,0.910973,30234167.206521,0
+KO.US,D,19840810,000000,0.918119,0.921054,0.890421,0.89365,27111292.799499,0
+KO.US,D,19840813,000000,0.886898,0.89365,0.883178,0.886898,17061048.797785,0
+KO.US,D,19840814,000000,0.890421,0.890421,0.872608,0.872608,21922723.305158,0
+KO.US,D,19840815,000000,0.86977,0.886898,0.86977,0.872608,19432771.386735,0
+KO.US,D,19840816,000000,0.876425,0.883178,0.872608,0.876425,17054098.759334,0
+KO.US,D,19840817,000000,0.872608,0.880242,0.872608,0.876425,12554098.040567,0
+KO.US,D,19840820,000000,0.876425,0.876425,0.862528,0.872608,26735709.738117,0
+KO.US,D,19840821,000000,0.876425,0.897173,0.872608,0.89365,25866312.242351,0
+KO.US,D,19840822,000000,0.89365,0.89365,0.880242,0.880242,16928907.130244,0
+KO.US,D,19840823,000000,0.880242,0.883178,0.876425,0.876425,10530144.054505,0
+KO.US,D,19840824,000000,0.876425,0.876425,0.872608,0.876425,6447453.1936829,0
+KO.US,D,19840827,000000,0.876425,0.880242,0.86977,0.876425,7539411.3150238,0
+KO.US,D,19840828,000000,0.880242,0.883178,0.876425,0.883178,6989957.7460105,0
+KO.US,D,19840829,000000,0.880242,0.886898,0.880242,0.883178,9848537.5785474,0
+KO.US,D,19840830,000000,0.880242,0.886898,0.880242,0.886898,19787485.941017,0
+KO.US,D,19840831,000000,0.890421,0.890421,0.883178,0.890421,4792117.9258578,0
+KO.US,D,19840904,000000,0.886898,0.890421,0.883178,0.890421,20962909.91665,0
+KO.US,D,19840905,000000,0.880242,0.883178,0.876425,0.883178,5675425.7161638,0
+KO.US,D,19840906,000000,0.886898,0.900795,0.886898,0.897173,20580372.729761,0
+KO.US,D,19840907,000000,0.897173,0.900795,0.886898,0.886898,15454406.713194,0
+KO.US,D,19840910,000000,0.866247,0.872608,0.866247,0.86977,10641421.302,0
+KO.US,D,19840911,000000,0.876425,0.883178,0.866247,0.86977,25574198.100552,0
+KO.US,D,19840912,000000,0.86977,0.876425,0.866247,0.872608,14125975.628212,0
+KO.US,D,19840913,000000,0.876425,0.897173,0.876425,0.89365,20329990.493344,0
+KO.US,D,19840914,000000,0.900795,0.900795,0.89365,0.900795,18097378.002135,0
+KO.US,D,19840917,000000,0.897173,0.907744,0.89365,0.903927,14668473.028192,0
+KO.US,D,19840918,000000,0.903927,0.907744,0.897173,0.900795,11267390.686855,0
+KO.US,D,19840919,000000,0.89365,0.900795,0.890421,0.890421,11983773.920925,0
+KO.US,D,19840920,000000,0.886898,0.89365,0.883178,0.886898,20496917.093109,0
+KO.US,D,19840921,000000,0.883178,0.897173,0.876425,0.876425,21943587.725204,0
+KO.US,D,19840924,000000,0.876425,0.886898,0.876425,0.883178,14139881.835696,0
+KO.US,D,19840925,000000,0.883178,0.89365,0.883178,0.89365,14258111.165169,0
+KO.US,D,19840926,000000,0.89365,0.910973,0.890421,0.900795,49221803.037412,0
+KO.US,D,19840927,000000,0.903927,0.910973,0.900795,0.903927,18271257.705641,0
+KO.US,D,19840928,000000,0.900795,0.903927,0.89365,0.900795,7761973.984126,0
+KO.US,D,19841001,000000,0.89365,0.903927,0.890421,0.900795,18083469.751123,0
+KO.US,D,19841002,000000,0.900795,0.910973,0.890421,0.89365,7017779.3568532,0
+KO.US,D,19841003,000000,0.89365,0.900795,0.890421,0.89365,8325348.0653184,0
+KO.US,D,19841004,000000,0.890421,0.89365,0.886898,0.890421,12561051.144308,0
+KO.US,D,19841005,000000,0.890421,0.897173,0.890421,0.890421,6683927.1790883,0
+KO.US,D,19841008,000000,0.890421,0.890421,0.883178,0.883178,3887947.7590344,0
+KO.US,D,19841009,000000,0.886898,0.886898,0.86977,0.86977,14223340.53764,0
+KO.US,D,19841010,000000,0.872608,0.876425,0.862528,0.876425,17673114.018685,0
+KO.US,D,19841011,000000,0.883178,0.883178,0.872608,0.872608,14835399.627957,0
+KO.US,D,19841012,000000,0.872608,0.883178,0.86977,0.880242,19105879.46506,0
+KO.US,D,19841015,000000,0.883178,0.900795,0.883178,0.897173,20677745.813301,0
+KO.US,D,19841016,000000,0.897173,0.910973,0.89365,0.910973,24475277.679594,0
+KO.US,D,19841017,000000,0.903927,0.914203,0.900795,0.903927,8965225.7011855,0
+KO.US,D,19841018,000000,0.900795,0.935049,0.900795,0.931722,38587335.860919,0
+KO.US,D,19841019,000000,0.935049,0.938671,0.918119,0.928395,33767397.345982,0
+KO.US,D,19841022,000000,0.928395,0.935049,0.924773,0.928395,13423495.536335,0
+KO.US,D,19841023,000000,0.931722,0.935049,0.928395,0.931722,29267392.540159,0
+KO.US,D,19841024,000000,0.928395,0.935049,0.928395,0.931722,19516233.153971,0
+KO.US,D,19841025,000000,0.935049,0.945521,0.931722,0.938671,22618243.140947,0
+KO.US,D,19841026,000000,0.935049,0.938671,0.931722,0.931722,21818398.139642,0
+KO.US,D,19841029,000000,0.935049,0.941901,0.935049,0.938671,16901088.584693,0
+KO.US,D,19841030,000000,0.938671,0.94885,0.938671,0.945521,19683156.688444,0
+KO.US,D,19841031,000000,0.945521,0.945521,0.931722,0.935049,14320715.664708,0
+KO.US,D,19841101,000000,0.935049,0.94885,0.935049,0.945521,14939731.945822,0
+KO.US,D,19841102,000000,0.945521,0.945521,0.941901,0.941901,5703251.4140624,0
+KO.US,D,19841105,000000,0.935049,0.935049,0.928395,0.935049,31493053.971155,0
+KO.US,D,19841106,000000,0.935049,0.941901,0.931722,0.938671,61921960.192408,0
+KO.US,D,19841107,000000,0.935049,0.935049,0.924773,0.928395,21171568.421796,0
+KO.US,D,19841108,000000,0.928395,0.928395,0.924773,0.928395,14814528.055563,0
+KO.US,D,19841109,000000,0.928395,0.931722,0.921054,0.921054,11663835.102991,0
+KO.US,D,19841112,000000,0.921054,0.924773,0.918119,0.921054,23313756.846152,0
+KO.US,D,19841113,000000,0.921054,0.921054,0.914203,0.914203,9549457.0500752,0
+KO.US,D,19841114,000000,0.914203,0.921054,0.914203,0.914203,8833080.9683533,0
+KO.US,D,19841115,000000,0.914203,0.918119,0.910973,0.910973,11017007.428675,0
+KO.US,D,19841116,000000,0.910973,0.910973,0.897173,0.897173,24398767.994335,0
+KO.US,D,19841119,000000,0.900795,0.900795,0.897173,0.897173,12095058.320769,0
+KO.US,D,19841120,000000,0.900795,0.914203,0.900795,0.914203,19085017.088543,0
+KO.US,D,19841121,000000,0.910973,0.914203,0.910973,0.910973,22590425.61716,0
+KO.US,D,19841123,000000,0.918119,0.921054,0.914203,0.918119,12574962.460613,0
+KO.US,D,19841126,000000,0.918119,0.921054,0.914203,0.918119,43928909.399317,0
+KO.US,D,19841127,000000,0.900795,0.907744,0.900795,0.903927,15204019.367958,0
+KO.US,D,19841128,000000,0.903927,0.910973,0.897173,0.897173,14863222.260564,0
+KO.US,D,19841129,000000,0.89365,0.897173,0.890421,0.89365,6892582.6189429,0
+KO.US,D,19841130,000000,0.890421,0.89365,0.886898,0.890421,16442039.669018,0
+KO.US,D,19841203,000000,0.890421,0.89365,0.883178,0.886898,25003870.915617,0
+KO.US,D,19841204,000000,0.886898,0.897173,0.886898,0.890421,19147614.435734,0
+KO.US,D,19841205,000000,0.89365,0.89365,0.880242,0.883178,19780528.75022,0
+KO.US,D,19841206,000000,0.883178,0.883178,0.876425,0.880242,13040963.458265,0
+KO.US,D,19841207,000000,0.876425,0.883178,0.859299,0.866247,21693204.467024,0
+KO.US,D,19841210,000000,0.866247,0.876425,0.862528,0.876425,16379448.452411,0
+KO.US,D,19841211,000000,0.876425,0.880242,0.872608,0.876425,14202475.095832,0
+KO.US,D,19841212,000000,0.876425,0.876425,0.872608,0.876425,10105873.94047,0
+KO.US,D,19841213,000000,0.876425,0.883178,0.872608,0.876425,14724115.228113,0
+KO.US,D,19841214,000000,0.876425,0.89365,0.876425,0.890421,26297536.481891,0
+KO.US,D,19841217,000000,0.89365,0.900795,0.886898,0.897173,15704795.080196,0
+KO.US,D,19841218,000000,0.903927,0.918119,0.903927,0.918119,36403406.335305,0
+KO.US,D,19841219,000000,0.921054,0.928395,0.910973,0.914203,24635245.045032,0
+KO.US,D,19841220,000000,0.914203,0.918119,0.907744,0.910973,7010818.0789998,0
+KO.US,D,19841221,000000,0.900795,0.903927,0.886898,0.89365,30602788.990051,0
+KO.US,D,19841224,000000,0.897173,0.900795,0.89365,0.897173,7782850.6653386,0
+KO.US,D,19841226,000000,0.897173,0.897173,0.890421,0.890421,4263524.6898336,0
+KO.US,D,19841227,000000,0.886898,0.890421,0.886898,0.890421,6002322.7466589,0
+KO.US,D,19841228,000000,0.890421,0.897173,0.886898,0.897173,11399532.354396,0
+KO.US,D,19841231,000000,0.897173,0.900795,0.89365,0.897173,11594287.71735,0
+KO.US,D,19850102,000000,0.89365,0.89365,0.886898,0.890421,12929683.145478,0
+KO.US,D,19850103,000000,0.890421,0.914203,0.890421,0.897173,17547917.280774,0
+KO.US,D,19850104,000000,0.89365,0.897173,0.890421,0.897173,7087328.7860221,0
+KO.US,D,19850107,000000,0.900795,0.910973,0.897173,0.900795,15315299.680745,0
+KO.US,D,19850108,000000,0.903927,0.907744,0.900795,0.903927,13256575.067154,0
+KO.US,D,19850109,000000,0.914203,0.921054,0.914203,0.918119,21122876.260325,0
+KO.US,D,19850110,000000,0.914203,0.928395,0.914203,0.924773,18897220.959913,0
+KO.US,D,19850111,000000,0.921054,0.924773,0.918119,0.921054,12943586.28767,0
+KO.US,D,19850114,000000,0.918119,0.924773,0.914203,0.921054,18243442.225383,0
+KO.US,D,19850115,000000,0.921054,0.924773,0.914203,0.918119,20754255.498559,0
+KO.US,D,19850116,000000,0.918119,0.918119,0.897173,0.907744,23842354.169232,0
+KO.US,D,19850117,000000,0.903927,0.907744,0.890421,0.890421,35506187.228696,0
+KO.US,D,19850118,000000,0.89365,0.900795,0.890421,0.897173,16136020.3415,0
+KO.US,D,19850121,000000,0.89365,0.914203,0.89365,0.910973,19140649.070825,0
+KO.US,D,19850122,000000,0.914203,0.918119,0.903927,0.907744,29364765.623698,0
+KO.US,D,19850123,000000,0.910973,0.914203,0.900795,0.910973,16073414.820196,0
+KO.US,D,19850124,000000,0.914203,0.914203,0.897173,0.900795,24635245.045032,0
+KO.US,D,19850125,000000,0.900795,0.903927,0.89365,0.897173,23265073.880557,0
+KO.US,D,19850128,000000,0.900795,0.900795,0.883178,0.890421,18006958.022337,0
+KO.US,D,19850129,000000,0.883178,0.883178,0.866247,0.880242,32049470.861549,0
+KO.US,D,19850130,000000,0.880242,0.883178,0.866247,0.86977,29343903.247182,0
+KO.US,D,19850131,000000,0.86977,0.86977,0.859299,0.862528,27911131.670223,0
+KO.US,D,19850201,000000,0.862528,0.862528,0.856069,0.859299,30887955.136928,0
+KO.US,D,19850204,000000,0.859299,0.876425,0.856069,0.876425,37982231.917872,0
+KO.US,D,19850205,000000,0.876425,0.883178,0.876425,0.880242,44589649.411702,0
+KO.US,D,19850206,000000,0.880242,0.886898,0.876425,0.880242,23612838.396388,0
+KO.US,D,19850207,000000,0.880242,0.886898,0.880242,0.883178,25351626.235574,0
+KO.US,D,19850208,000000,0.886898,0.890421,0.883178,0.890421,20733390.056751,0
+KO.US,D,19850211,000000,0.890421,0.890421,0.876425,0.883178,19961366.666287,0
+KO.US,D,19850212,000000,0.876425,0.883178,0.872608,0.876425,12206342.72061,0
+KO.US,D,19850213,000000,0.872608,0.883178,0.866247,0.876425,40326132.895979,0
+KO.US,D,19850214,000000,0.886898,0.890421,0.880242,0.883178,34289034.412972,0
+KO.US,D,19850215,000000,0.883178,0.89365,0.883178,0.886898,24802168.579505,0
+KO.US,D,19850219,000000,0.883178,0.89365,0.880242,0.890421,8610515.2339593,0
+KO.US,D,19850220,000000,0.890421,0.897173,0.880242,0.886898,12018547.613745,0
+KO.US,D,19850221,000000,0.886898,0.897173,0.883178,0.89365,13444359.95638,0
+KO.US,D,19850222,000000,0.89365,0.897173,0.890421,0.89365,16921948.917683,0
+KO.US,D,19850225,000000,0.89365,0.903927,0.89365,0.900795,15802168.163735,0
+KO.US,D,19850226,000000,0.900795,0.910973,0.900795,0.910973,25921949.333452,0
+KO.US,D,19850227,000000,0.910973,0.914203,0.903927,0.907744,23105108.558645,0
+KO.US,D,19850228,000000,0.907744,0.914203,0.907744,0.914203,25198617.082697,0
+KO.US,D,19850301,000000,0.918119,0.938671,0.914203,0.935049,34428139.401894,0
+KO.US,D,19850304,000000,0.938671,0.963041,0.935049,0.94885,23800628.394433,0
+KO.US,D,19850305,000000,0.945521,0.94885,0.935049,0.945521,36612063.818688,0
+KO.US,D,19850306,000000,0.938671,0.945521,0.938671,0.941901,20886406.361976,0
+KO.US,D,19850307,000000,0.938671,0.945521,0.935049,0.945521,15955184.46896,0
+KO.US,D,19850308,000000,0.945521,0.959224,0.945521,0.94885,59251179.553792,0
+KO.US,D,19850311,000000,0.935049,0.945521,0.931722,0.945521,21846216.685193,0
+KO.US,D,19850312,000000,0.935049,0.938671,0.931722,0.935049,21734937.394169,0
+KO.US,D,19850313,000000,0.935049,0.938671,0.928395,0.928395,32571103.841484,0
+KO.US,D,19850314,000000,0.931722,0.941901,0.924773,0.928395,15085781.864373,0
+KO.US,D,19850315,000000,0.928395,0.935049,0.914203,0.914203,27660752.499098,0
+KO.US,D,19850318,000000,0.918119,0.921054,0.914203,0.914203,17721790.853696,0
+KO.US,D,19850319,000000,0.918119,0.945521,0.914203,0.938671,30581923.548242,0
+KO.US,D,19850320,000000,0.941901,0.963041,0.938671,0.955798,28822259.027843,0
+KO.US,D,19850321,000000,0.955798,0.966074,0.952373,0.963041,21387173.900101,0
+KO.US,D,19850322,000000,0.966074,0.969696,0.955798,0.959224,20017008.866208,0
+KO.US,D,19850325,000000,0.955798,0.963041,0.955798,0.963041,11649925.830217,0
+KO.US,D,19850326,000000,0.963041,0.976448,0.959224,0.973023,15461361.860464,0
+KO.US,D,19850327,000000,0.976448,0.997098,0.976448,0.993961,19432771.386735,0
+KO.US,D,19850328,000000,0.997098,1.00435,0.993961,0.997098,18834624.634487,0
+KO.US,D,19850329,000000,1.00052,1.0107,0.997098,1.00757,15517009.169205,0
+KO.US,D,19850401,000000,1.00435,1.0107,1.00435,1.00757,16727204.794131,0
+KO.US,D,19850402,000000,1.00757,1.00757,0.997098,0.997098,10105873.94047,0
+KO.US,D,19850403,000000,0.993961,0.997098,0.979776,0.986629,9549457.0500752,0
+KO.US,D,19850404,000000,0.986629,0.986629,0.979776,0.986629,24016238.981558,0
+KO.US,D,19850408,000000,0.990344,0.993961,0.973023,0.976448,11267390.686855,0
+KO.US,D,19850409,000000,0.979776,0.993961,0.976448,0.986629,9598155.3421305,0
+KO.US,D,19850410,000000,0.990344,0.997098,0.986629,0.990344,6294439.9537499,0
+KO.US,D,19850411,000000,0.993961,0.997098,0.986629,0.986629,12616696.409522,0
+KO.US,D,19850412,000000,0.990344,0.993961,0.983496,0.990344,8659200.2430831,0
+KO.US,D,19850415,000000,0.990344,1.00052,0.986629,0.993961,10043281.702099,0
+KO.US,D,19850416,000000,0.997098,1.00435,0.986629,1.00435,9312985.1081976,0
+KO.US,D,19850417,000000,1.00435,1.00435,1.00052,1.00435,9250389.8045345,0
+KO.US,D,19850418,000000,1.01471,1.01795,1.00435,1.00757,18862444.201801,0
+KO.US,D,19850419,000000,1.00435,1.02832,1.00052,1.02832,26540963.571039,0
+KO.US,D,19850422,000000,1.02832,1.03859,1.0248,1.02832,24551781.234268,0
+KO.US,D,19850423,000000,1.02118,1.02118,1.00757,1.00757,39136793.516988,0
+KO.US,D,19850424,000000,0.997098,0.997098,0.976448,0.990344,49110521.702861,0
+KO.US,D,19850425,000000,0.993961,0.997098,0.973023,0.976448,107221049.95208,0
+KO.US,D,19850426,000000,0.979776,0.997098,0.979776,0.986629,39025506.051853,0
+KO.US,D,19850429,000000,0.986629,0.986629,0.979776,0.979776,14431996.999258,0
+KO.US,D,19850430,000000,0.979776,0.986629,0.976448,0.983496,29329986.822058,0
+KO.US,D,19850501,000000,0.986629,0.986629,0.966074,0.966074,24704797.539493,0
+KO.US,D,19850502,000000,0.963041,0.966074,0.955798,0.959224,16233386.272691,0
+KO.US,D,19850503,000000,0.963041,0.969696,0.94885,0.952373,22409586.679328,0
+KO.US,D,19850506,000000,0.952373,0.955798,0.94885,0.955798,19787485.941017,0
+KO.US,D,19850507,000000,0.963041,0.983496,0.959224,0.979776,26763532.370724,0
+KO.US,D,19850508,000000,0.979776,0.979776,0.966074,0.966074,19898772.384388,0
+KO.US,D,19850509,000000,0.969696,0.973023,0.966074,0.969696,10300616.020493,0
+KO.US,D,19850510,000000,0.969696,0.973023,0.952373,0.959224,48922732.72658,0
+KO.US,D,19850513,000000,0.963041,0.966074,0.955798,0.959224,28147608.72092,0
+KO.US,D,19850514,000000,0.963041,0.966074,0.959224,0.963041,16977586.008784,0
+KO.US,D,19850515,000000,0.969696,0.986629,0.969696,0.979776,21832305.368888,0
+KO.US,D,19850516,000000,0.983496,0.986629,0.979776,0.983496,9966770.9950762,0
+KO.US,D,19850517,000000,0.983496,1.00757,0.983496,0.997098,15614378.165689,0
+KO.US,D,19850520,000000,1.00757,1.0107,0.997098,0.997098,23710208.414636,0
+KO.US,D,19850521,000000,0.993961,0.997098,0.979776,0.983496,25998457.996948,0
+KO.US,D,19850522,000000,0.973023,0.976448,0.969696,0.976448,20135245.34803,0
+KO.US,D,19850523,000000,0.973023,0.976448,0.966074,0.969696,17853946.825933,0
+KO.US,D,19850524,000000,0.969696,0.969696,0.966074,0.969696,11434318.308384,0
+KO.US,D,19850528,000000,0.969696,0.973023,0.94885,0.955798,14390263.050349,0
+KO.US,D,19850529,000000,0.955798,0.959224,0.952373,0.959224,24475277.679594,0
+KO.US,D,19850530,000000,0.959224,0.963041,0.955798,0.959224,17172339.32821,0
+KO.US,D,19850531,000000,0.959224,0.976448,0.959224,0.976448,55641436.663781,0
+KO.US,D,19850603,000000,0.979776,0.986629,0.973023,0.979776,30220255.890219,0
+KO.US,D,19850604,000000,0.993961,1.0107,0.993961,1.0107,54751171.682678,0
+KO.US,D,19850605,000000,1.02118,1.03507,1.02118,1.02832,58381777.970969,0
+KO.US,D,19850606,000000,1.02832,1.02832,1.01471,1.01795,33823035.458847,0
+KO.US,D,19850607,000000,1.02118,1.02118,1.00435,1.00757,31388727.783873,0
+KO.US,D,19850610,000000,0.997098,0.997098,0.983496,0.986629,119844694.35653,0
+KO.US,D,19850611,000000,1.00052,1.00052,0.955798,1.00052,62881773.580916,0
+KO.US,D,19850612,000000,0.986629,0.993961,0.983496,0.993961,21227215.730538,0
+KO.US,D,19850613,000000,0.990344,0.997098,0.986629,0.993961,18201703.167653,0
+KO.US,D,19850614,000000,0.993961,0.993961,0.986629,0.993961,7219474.5406183,0
+KO.US,D,19850617,000000,0.993961,0.993961,0.986629,0.990344,10801390.710967,0
+KO.US,D,19850618,000000,0.993961,0.997098,0.990344,0.997098,14967548.447845,0
+KO.US,D,19850619,000000,0.993961,0.993961,0.983496,0.986629,16657654.343198,0
+KO.US,D,19850620,000000,0.993961,0.993961,0.979776,0.986629,18375581.849395,0
+KO.US,D,19850621,000000,0.986629,1.00435,0.986629,1.00435,34462913.094715,0
+KO.US,D,19850624,000000,0.993961,1.00052,0.990344,0.997098,12129830.991824,0
+KO.US,D,19850625,000000,1.00052,1.0107,0.997098,1.00052,47684705.273172,0
+KO.US,D,19850626,000000,1.00435,1.00435,0.997098,1.00435,22200933.283002,0
+KO.US,D,19850627,000000,1.00435,1.00757,1.00052,1.00052,30526285.435376,0
+KO.US,D,19850628,000000,1.00052,1.00052,0.997098,0.997098,21644522.523192,0
+KO.US,D,19850701,000000,0.997098,0.997098,0.979776,0.983496,20364766.229692,0
+KO.US,D,19850702,000000,0.983496,0.983496,0.979776,0.983496,29364765.623698,0
+KO.US,D,19850703,000000,0.979776,0.979776,0.969696,0.969696,40013145.13826,0
+KO.US,D,19850705,000000,0.969696,0.969696,0.966074,0.969696,16574190.532434,0
+KO.US,D,19850708,000000,0.969696,0.979776,0.966074,0.979776,54333862.846496,0
+KO.US,D,19850709,000000,0.997098,1.01471,0.990344,1.00757,55231079.909577,0
+KO.US,D,19850710,000000,1.01471,1.04554,1.01471,1.04202,100481475.46425,0
+KO.US,D,19850711,000000,1.04554,1.07676,1.04202,1.07324,91655350.664928,0
+KO.US,D,19850712,000000,1.05592,1.06287,1.0525,1.05905,47218715.514923,0
+KO.US,D,19850715,000000,1.05905,1.05905,1.04202,1.04202,24384862.808616,0
+KO.US,D,19850716,000000,1.04554,1.05905,1.04202,1.05905,22715619.289778,0
+KO.US,D,19850717,000000,1.06943,1.07324,1.05905,1.06287,18737251.550946,0
+KO.US,D,19850718,000000,1.06287,1.06287,1.0525,1.05905,28397999.131448,0
+KO.US,D,19850719,000000,1.06287,1.06943,1.05905,1.06943,38329997.455468,0
+KO.US,D,19850722,000000,1.06639,1.06639,1.0525,1.05592,18792893.750868,0
+KO.US,D,19850723,000000,1.05592,1.05905,1.03184,1.03859,24920409.148381,0
+KO.US,D,19850724,000000,1.02832,1.03184,1.02118,1.03184,28474507.794943,0
+KO.US,D,19850725,000000,1.03184,1.04554,1.02832,1.02832,25330763.859057,0
+KO.US,D,19850726,000000,1.03184,1.03184,1.02118,1.02832,14668473.028192,0
+KO.US,D,19850729,000000,1.0248,1.0248,1.01471,1.01471,22646060.664734,0
+KO.US,D,19850730,000000,1.02118,1.0248,1.01795,1.0248,15148377.168036,0
+KO.US,D,19850731,000000,1.02832,1.04554,1.02832,1.03859,24377903.57429,0
+KO.US,D,19850801,000000,1.04554,1.06287,1.04202,1.05905,13193981.807018,0
+KO.US,D,19850802,000000,1.05905,1.05905,1.04554,1.04554,13562600.525255,0
+KO.US,D,19850805,000000,1.04202,1.04202,1.02832,1.03184,11093508.939822,0
+KO.US,D,19850806,000000,1.02832,1.03184,1.01795,1.02118,12825349.805849,0
+KO.US,D,19850807,000000,1.02118,1.0248,1.02118,1.0248,12825349.805849,0
+KO.US,D,19850808,000000,1.02832,1.02832,1.02118,1.02832,15628286.4167,0
+KO.US,D,19850809,000000,1.03184,1.03184,1.0248,1.0248,16323808.296018,0
+KO.US,D,19850812,000000,1.02832,1.03184,1.0248,1.03184,62923509.573355,0
+KO.US,D,19850813,000000,1.03184,1.03184,1.0248,1.02832,6280529.6592105,0
+KO.US,D,19850814,000000,1.03184,1.03859,1.03184,1.03184,11636014.513913,0
+KO.US,D,19850815,000000,1.03507,1.03507,1.02118,1.02832,12032461.995341,0
+KO.US,D,19850816,000000,1.0248,1.03184,1.0248,1.03184,17603560.50246,0
+KO.US,D,19850819,000000,1.03184,1.04202,1.03184,1.03507,8283622.29052,0
+KO.US,D,19850820,000000,1.03507,1.03507,1.03184,1.03507,10147609.932908,0
+KO.US,D,19850821,000000,1.03507,1.03859,1.03184,1.03859,13096601.571131,0
+KO.US,D,19850822,000000,1.03507,1.03507,1.0248,1.0248,7859355.2417772,0
+KO.US,D,19850823,000000,1.0248,1.02832,1.02118,1.0248,5508500.1381635,0
+KO.US,D,19850826,000000,1.02118,1.0248,1.01795,1.02118,14640647.330293,0
+KO.US,D,19850827,000000,1.0248,1.0248,1.02118,1.02118,10147609.932908,0
+KO.US,D,19850828,000000,1.0248,1.03507,1.02118,1.03507,13562600.525255,0
+KO.US,D,19850829,000000,1.03507,1.03859,1.03184,1.03507,11302164.379676,0
+KO.US,D,19850830,000000,1.03507,1.03507,1.0248,1.02832,7010818.0789998,0
+KO.US,D,19850903,000000,1.03184,1.03507,1.02832,1.03184,9236475.4229392,0
+KO.US,D,19850904,000000,1.03184,1.03859,1.03184,1.03507,12929683.145478,0
+KO.US,D,19850905,000000,1.03507,1.03507,1.0248,1.02832,33301395.326565,0
+KO.US,D,19850906,000000,1.02832,1.03184,1.00757,1.0107,28996148.948989,0
+KO.US,D,19850909,000000,1.01795,1.01795,0.983496,0.993961,160838526.49922,0
+KO.US,D,19850910,000000,0.976448,0.993961,0.969696,0.976448,43038650.548797,0
+KO.US,D,19850911,000000,0.976448,0.983496,0.976448,0.976448,23216396.02378,0
+KO.US,D,19850912,000000,0.976448,0.983496,0.976448,0.979776,15475273.176768,0
+KO.US,D,19850913,000000,0.979776,0.983496,0.976448,0.983496,20156110.789837,0
+KO.US,D,19850916,000000,0.983496,0.983496,0.979776,0.983496,10745748.511045,0
+KO.US,D,19850917,000000,0.986629,0.986629,0.979776,0.983496,14911903.182631,0
+KO.US,D,19850918,000000,0.979776,0.986629,0.979776,0.983496,17673114.018685,0
+KO.US,D,19850919,000000,0.979776,0.986629,0.979776,0.983496,15593508.636824,0
+KO.US,D,19850920,000000,0.983496,0.983496,0.973023,0.973023,17617471.818762,0
+KO.US,D,19850923,000000,0.986629,1.00052,0.986629,1.00052,53589655.958056,0
+KO.US,D,19850924,000000,1.00435,1.0107,1.00435,1.00435,29768163.143577,0
+KO.US,D,19850925,000000,1.00757,1.0107,1.00435,1.00757,9890267.4404016,0
+KO.US,D,19850926,000000,1.00757,1.01471,1.00757,1.0107,50063384.031157,0
+KO.US,D,19850930,000000,1.00435,1.00435,0.997098,1.00435,12637561.851332,0
+KO.US,D,19851001,000000,1.00435,1.00757,1.00052,1.00757,17387946.850044,0
+KO.US,D,19851002,000000,1.00757,1.00757,1.00052,1.00052,19050237.265138,0
+KO.US,D,19851003,000000,1.00052,1.01471,1.00052,1.00435,15106649.34971,0
+KO.US,D,19851004,000000,1.00435,1.00757,1.00052,1.00052,13868623.939831,0
+KO.US,D,19851007,000000,1.00435,1.0107,1.00052,1.00757,20343897.722592,0
+KO.US,D,19851008,000000,1.00435,1.00757,0.993961,1.00052,8561830.2248354,0
+KO.US,D,19851009,000000,1.00052,1.00435,0.993961,1.00052,18278212.852911,0
+KO.US,D,19851010,000000,0.997098,1.00757,0.997098,1.00435,77960603.363311,0
+KO.US,D,19851011,000000,1.00435,1.01471,1.00435,1.0107,13910361.975796,0
+KO.US,D,19851014,000000,1.00757,1.01795,1.00757,1.01795,12755796.289624,0
+KO.US,D,19851015,000000,1.02118,1.0248,1.01471,1.02118,18333857.096361,0
+KO.US,D,19851016,000000,1.02118,1.0248,1.01795,1.02118,10738794.385539,0
+KO.US,D,19851017,000000,1.0248,1.0248,1.01795,1.0248,18257340.258755,0
+KO.US,D,19851018,000000,1.02118,1.0248,1.01795,1.02118,16073414.820196,0
+KO.US,D,19851021,000000,1.02118,1.02118,1.01471,1.01795,7629832.3165856,0
+KO.US,D,19851022,000000,1.01795,1.0248,1.01795,1.02118,7963678.3637666,0
+KO.US,D,19851023,000000,1.02118,1.0248,1.02118,1.0248,7010818.0789998,0
+KO.US,D,19851024,000000,1.02832,1.03507,1.0248,1.0248,19161521.664981,0
+KO.US,D,19851025,000000,1.02118,1.02832,1.02118,1.0248,7205575.4854824,0
+KO.US,D,19851028,000000,1.0248,1.0248,1.02118,1.0248,5828445.0866807,0
+KO.US,D,19851029,000000,1.0248,1.03507,1.0248,1.03507,19168473.74696,0
+KO.US,D,19851030,000000,1.04202,1.04202,1.03507,1.03859,17026278.170256,0
+KO.US,D,19851031,000000,1.03507,1.03507,1.02832,1.02832,8443585.568903,0
+KO.US,D,19851101,000000,1.02832,1.04877,1.02832,1.04554,25170795.471854,0
+KO.US,D,19851104,000000,1.04554,1.04877,1.04202,1.04877,26311444.732903,0
+KO.US,D,19851105,000000,1.04877,1.07324,1.04877,1.06943,20962909.91665,0
+KO.US,D,19851106,000000,1.07324,1.07676,1.06639,1.07324,38872502.007795,0
+KO.US,D,19851107,000000,1.07676,1.08361,1.06943,1.07324,45285171.291018,0
+KO.US,D,19851108,000000,1.07324,1.08684,1.06943,1.08361,25504641.519035,0
+KO.US,D,19851111,000000,1.08684,1.09732,1.0798,1.09732,27667707.646367,0
+KO.US,D,19851112,000000,1.09732,1.11092,1.09399,1.10769,28606654.571303,0
+KO.US,D,19851113,000000,1.10447,1.11474,1.10074,1.11092,16539415.817849,0
+KO.US,D,19851114,000000,1.11092,1.14234,1.11092,1.13861,28704027.654842,0
+KO.US,D,19851115,000000,1.13861,1.15614,1.13549,1.13861,49743439.082639,0
+KO.US,D,19851118,000000,1.13861,1.1487,1.13861,1.14586,38489961.755614,0
+KO.US,D,19851119,000000,1.1487,1.15262,1.14234,1.14586,14779753.340979,0
+KO.US,D,19851120,000000,1.14586,1.14586,1.14234,1.14586,6969090.2606734,0
+KO.US,D,19851121,000000,1.1487,1.16964,1.14586,1.16964,22270481.690407,0
+KO.US,D,19851122,000000,1.15907,1.18696,1.15907,1.18021,24461369.428582,0
+KO.US,D,19851125,000000,1.16964,1.17679,1.16964,1.16964,8833080.9683533,0
+KO.US,D,19851126,000000,1.16964,1.19049,1.16964,1.19049,12540189.789555,0
+KO.US,D,19851127,000000,1.18696,1.21809,1.18696,1.20762,35436637.799527,0
+KO.US,D,19851129,000000,1.20762,1.21124,1.19411,1.19715,8638333.7795102,0
+KO.US,D,19851202,000000,1.19411,1.19411,1.18021,1.18021,17387946.850044,0
+KO.US,D,19851203,000000,1.18021,1.20419,1.18021,1.18355,22409586.679328,0
+KO.US,D,19851204,000000,1.18355,1.20419,1.18355,1.20076,22367856.817475,0
+KO.US,D,19851205,000000,1.20419,1.22152,1.20419,1.21124,22757338.933993,0
+KO.US,D,19851206,000000,1.20762,1.20762,1.19715,1.20076,19571871.266837,0
+KO.US,D,19851209,000000,1.20076,1.22152,1.19715,1.21809,27041735.19622,0
+KO.US,D,19851210,000000,1.21809,1.23208,1.21809,1.22857,34254256.633097,0
+KO.US,D,19851211,000000,1.22857,1.24559,1.22857,1.23893,37147606.071398,0
+KO.US,D,19851212,000000,1.24236,1.24236,1.21809,1.21809,18166928.453068,0
+KO.US,D,19851213,000000,1.22494,1.24559,1.22494,1.23893,25734166.487755,0
+KO.US,D,19851216,000000,1.24236,1.27005,1.22494,1.26654,51238799.832678,0
+KO.US,D,19851217,000000,1.26654,1.26654,1.25254,1.25254,23390268.574938,0
+KO.US,D,19851218,000000,1.25254,1.27005,1.23893,1.24559,39199387.798887,0
+KO.US,D,19851219,000000,1.24931,1.25596,1.22857,1.23208,30171566.794038,0
+KO.US,D,19851220,000000,1.23522,1.24236,1.21809,1.21809,38406502.031907,0
+KO.US,D,19851223,000000,1.21809,1.21809,1.20076,1.20762,17255803.138975,0
+KO.US,D,19851224,000000,1.20762,1.20762,1.19715,1.20076,9194752.7134328,0
+KO.US,D,19851226,000000,1.20076,1.20762,1.20076,1.20076,7073418.4914827,0
+KO.US,D,19851227,000000,1.20762,1.21809,1.20762,1.21447,13527828.875963,0
+KO.US,D,19851230,000000,1.21809,1.22494,1.20762,1.22152,10509282.699752,0
+KO.US,D,19851231,000000,1.22152,1.22857,1.21447,1.21447,10766621.105201,0
+KO.US,D,19860102,000000,1.21447,1.22152,1.19049,1.19715,17749620.63865,0
+KO.US,D,19860103,000000,1.20419,1.20762,1.19411,1.20076,7713297.1491138,0
+KO.US,D,19860106,000000,1.20762,1.20762,1.19411,1.20076,7810664.1020695,0
+KO.US,D,19860107,000000,1.20419,1.22152,1.20076,1.22152,16998460.646468,0
+KO.US,D,19860108,000000,1.22152,1.22152,1.18355,1.18355,23313756.846152,0
+KO.US,D,19860109,000000,1.16661,1.18355,1.15614,1.17317,25852403.99134,0
+KO.US,D,19860110,000000,1.17679,1.17679,1.16279,1.16964,11288257.150428,0
+KO.US,D,19860113,000000,1.16661,1.16964,1.14586,1.15262,12950547.565523,0
+KO.US,D,19860114,000000,1.15262,1.15262,1.13861,1.1487,29274350.75272,0
+KO.US,D,19860115,000000,1.1487,1.15262,1.14586,1.1487,22242669.275441,0
+KO.US,D,19860116,000000,1.1487,1.1487,1.12835,1.1487,34191660.307669,0
+KO.US,D,19860117,000000,1.1487,1.15907,1.14586,1.15614,35930459.386258,0
+KO.US,D,19860120,000000,1.1487,1.15614,1.13549,1.14234,10766621.105201,0
+KO.US,D,19860121,000000,1.1487,1.1487,1.12501,1.13186,9751164.4950078,0
+KO.US,D,19860122,000000,1.13186,1.13549,1.10447,1.10769,14139881.835696,0
+KO.US,D,19860123,000000,1.10769,1.13861,1.10769,1.13549,15996915.352578,0
+KO.US,D,19860124,000000,1.13549,1.15907,1.12501,1.15262,21547145.352596,0
+KO.US,D,19860127,000000,1.15614,1.15907,1.1487,1.15262,11670793.315554,0
+KO.US,D,19860128,000000,1.15907,1.17317,1.15262,1.17317,21922723.305158,0
+KO.US,D,19860129,000000,1.17679,1.21447,1.17679,1.19411,25101242.977394,0
+KO.US,D,19860130,000000,1.19411,1.19411,1.18355,1.18696,19857043.544297,0
+KO.US,D,19860131,000000,1.18696,1.21124,1.18696,1.20419,25448997.275585,0
+KO.US,D,19860203,000000,1.20419,1.22494,1.20076,1.22152,19509281.071994,0
+KO.US,D,19860204,000000,1.22152,1.23893,1.21809,1.23208,25650698.589935,0
+KO.US,D,19860205,000000,1.22857,1.23208,1.21809,1.22857,16852394.379693,0
+KO.US,D,19860206,000000,1.22857,1.23208,1.21447,1.22494,24433543.730684,0
+KO.US,D,19860207,000000,1.21447,1.22494,1.18355,1.21809,34908043.541739,0
+KO.US,D,19860210,000000,1.22152,1.23208,1.21809,1.23208,12032461.995341,0
+KO.US,D,19860211,000000,1.23208,1.23208,1.21447,1.22494,9869398.9333006,0
+KO.US,D,19860212,000000,1.22494,1.22494,1.21124,1.21447,8443585.568903,0
+KO.US,D,19860213,000000,1.21809,1.22857,1.18355,1.22857,13722568.912459,0
+KO.US,D,19860214,000000,1.22857,1.23893,1.22152,1.23522,20476047.564243,0
+KO.US,D,19860218,000000,1.23893,1.26654,1.23522,1.26654,18528597.132855,0
+KO.US,D,19860219,000000,1.26654,1.26654,1.24236,1.24236,16908037.601379,0
+KO.US,D,19860220,000000,1.24559,1.30108,1.24236,1.29736,24377903.57429,0
+KO.US,D,19860221,000000,1.30421,1.31811,1.29384,1.31811,41633703.647973,0
+KO.US,D,19860224,000000,1.31469,1.32506,1.30783,1.32174,20476047.564243,0
+KO.US,D,19860225,000000,1.31811,1.32174,1.30421,1.31811,15064917.444328,0
+KO.US,D,19860226,000000,1.31811,1.34199,1.31469,1.32849,16963682.866592,0
+KO.US,D,19860227,000000,1.34199,1.41129,1.33896,1.40081,27125197.98522,0
+KO.US,D,19860228,000000,1.40444,1.40444,1.37703,1.38379,18333857.096361,0
+KO.US,D,19860303,000000,1.38379,1.38379,1.35971,1.36293,13214845.205299,0
+KO.US,D,19860304,000000,1.35237,1.38016,1.34933,1.35237,23014688.578846,0
+KO.US,D,19860305,000000,1.34933,1.36293,1.34199,1.35971,20789032.256671,0
+KO.US,D,19860306,000000,1.36646,1.39415,1.36646,1.3872,18973728.601644,0
+KO.US,D,19860307,000000,1.39054,1.42871,1.39054,1.41843,18799843.789318,0
+KO.US,D,19860310,000000,1.43536,1.43897,1.40081,1.43536,21310674.432482,0
+KO.US,D,19860311,000000,1.44241,1.44936,1.42871,1.44241,18591199.588867,0
+KO.US,D,19860312,000000,1.43897,1.50465,1.43536,1.47343,26095830.058722,0
+KO.US,D,19860313,000000,1.45973,1.50123,1.45973,1.4975,21846216.685193,0
+KO.US,D,19860314,000000,1.50123,1.57991,1.50123,1.56357,48672344.35958,0
+KO.US,D,19860317,000000,1.53215,1.53881,1.50123,1.53215,35485323.830415,0
+KO.US,D,19860318,000000,1.51787,1.55936,1.51494,1.53881,35214076.152188,0
+KO.US,D,19860319,000000,1.54243,1.55936,1.52844,1.54909,26659204.139914,0
+KO.US,D,19860320,000000,1.54909,1.55936,1.53881,1.54566,24537865.830909,0
+KO.US,D,19860321,000000,1.54909,1.56357,1.48381,1.48743,54577294.022699,0
+KO.US,D,19860324,000000,1.50123,1.52189,1.50123,1.50779,28704027.654842,0
+KO.US,D,19860325,000000,1.5115,1.5115,1.49428,1.49428,13792116.2981,0
+KO.US,D,19860326,000000,1.50123,1.53215,1.50123,1.52189,18918088.445249,0
+KO.US,D,19860327,000000,1.53539,1.54566,1.51494,1.5254,19474507.379173,0
+KO.US,D,19860331,000000,1.53215,1.54909,1.5115,1.51494,13945136.690381,0
+KO.US,D,19860401,000000,1.5115,1.5115,1.47687,1.48038,23007737.518633,0
+KO.US,D,19860402,000000,1.47011,1.4975,1.46316,1.49428,24405726.206897,0
+KO.US,D,19860403,000000,1.49428,1.5254,1.44573,1.45973,22221798.724811,0
+KO.US,D,19860404,000000,1.45973,1.48038,1.41471,1.43897,21700160.636057,0
+KO.US,D,19860407,000000,1.42871,1.44936,1.41843,1.43536,14758896.073281,0
+KO.US,D,19860408,000000,1.45621,1.48381,1.44573,1.47687,23105108.558645,0
+KO.US,D,19860409,000000,1.49428,1.4975,1.42166,1.44573,25059516.180831,0
+KO.US,D,19860410,000000,1.44936,1.46658,1.43897,1.45288,26492277.54015,0
+KO.US,D,19860411,000000,1.45973,1.46658,1.42871,1.44241,24614372.450876,0
+KO.US,D,19860414,000000,1.44936,1.4975,1.43897,1.49428,34866314.701648,0
+KO.US,D,19860415,000000,1.49075,1.51787,1.48381,1.50465,26443591.509262,0
+KO.US,D,19860416,000000,1.53215,1.57991,1.52189,1.57991,34789803.994626,0
+KO.US,D,19860417,000000,1.59429,1.66692,1.59429,1.65655,43880224.390194,0
+KO.US,D,19860418,000000,1.65655,1.65655,1.62543,1.62543,46133711.519088,0
+KO.US,D,19860421,000000,1.63904,1.68747,1.63218,1.68366,28168472.119201,0
+KO.US,D,19860422,000000,1.70803,1.72515,1.6632,1.6909,48067246.547116,0
+KO.US,D,19860423,000000,1.66692,1.68747,1.64608,1.68366,18222569.631226,0
+KO.US,D,19860424,000000,1.6909,1.69422,1.65283,1.66692,19147614.435734,0
+KO.US,D,19860425,000000,1.66692,1.66692,1.6218,1.65968,25233389.753753,0
+KO.US,D,19860428,000000,1.6632,1.6909,1.65968,1.6909,25442040.084787,0
+KO.US,D,19860429,000000,1.68366,1.68747,1.64608,1.65655,18813768.388553,0
+KO.US,D,19860430,000000,1.65283,1.65968,1.57991,1.60458,32265079.405146,0
+KO.US,D,19860501,000000,1.60114,1.62836,1.59068,1.62543,34539421.758209,0
+KO.US,D,19860502,000000,1.63218,1.64608,1.60458,1.60772,26540963.571039,0
+KO.US,D,19860505,000000,1.61153,1.62543,1.56651,1.59068,19571871.266837,0
+KO.US,D,19860506,000000,1.59429,1.59429,1.54566,1.57375,27973731.060942,0
+KO.US,D,19860507,000000,1.57375,1.57375,1.54243,1.56357,22910357.282746,0
+KO.US,D,19860508,000000,1.56964,1.56964,1.55291,1.56651,18236477.882238,0
+KO.US,D,19860509,000000,1.55612,1.55936,1.53881,1.55291,17527048.773673,0
+KO.US,D,19860512,000000,1.55291,1.57375,1.54909,1.56651,16629828.6453,0
+KO.US,D,19860513,000000,1.56964,1.57991,1.56357,1.57698,18410361.672798,0
+KO.US,D,19860514,000000,1.57991,1.61515,1.56964,1.61153,31430455.6022,0
+KO.US,D,19860515,000000,1.60114,1.60114,1.54909,1.55291,28634474.138618,0
+KO.US,D,19860516,000000,1.55936,1.55936,1.53215,1.53881,29037872.680261,0
+KO.US,D,19860519,000000,1.54909,1.54909,1.50465,1.51494,25038645.630203,0
+KO.US,D,19860520,000000,1.5115,1.53215,1.50465,1.53215,24725666.046594,0
+KO.US,D,19860521,000000,1.53539,1.53539,1.51787,1.52189,18855489.054531,0
+KO.US,D,19860522,000000,1.52844,1.56651,1.52189,1.56651,30519331.30987,0
+KO.US,D,19860523,000000,1.56964,1.57375,1.55291,1.55936,17846993.722191,0
+KO.US,D,19860527,000000,1.57698,1.6218,1.57375,1.6218,34490731.640266,0
+KO.US,D,19860528,000000,1.6218,1.6357,1.60458,1.63218,29406497.529081,0
+KO.US,D,19860529,000000,1.62543,1.67729,1.61808,1.67025,24051012.674379,0
+KO.US,D,19860530,000000,1.66692,1.67025,1.64608,1.66692,23591969.889288,0
+KO.US,D,19860602,000000,1.65968,1.65968,1.61515,1.63218,18292115.995103,0
+KO.US,D,19860603,000000,1.6357,1.65655,1.62836,1.64608,26986096.06159,0
+KO.US,D,19860604,000000,1.64608,1.64608,1.61153,1.62543,16476817.448894,0
+KO.US,D,19860605,000000,1.6218,1.6357,1.59068,1.62543,32167698.147495,0
+KO.US,D,19860606,000000,1.63218,1.6494,1.62836,1.6494,22931228.85514,0
+KO.US,D,19860609,000000,1.6494,1.6494,1.62836,1.63904,27459049.141221,0
+KO.US,D,19860610,000000,1.6218,1.6357,1.60114,1.62543,30971409.751816,0
+KO.US,D,19860611,000000,1.63218,1.6357,1.61153,1.61808,28126745.322639,0
+KO.US,D,19860612,000000,1.6218,1.63218,1.61808,1.62836,22854717.126353,0
+KO.US,D,19860613,000000,1.63904,1.66692,1.6357,1.65655,25775898.393137,0
+KO.US,D,19860616,000000,1.65968,1.6909,1.6494,1.68366,25038645.630203,0
+KO.US,D,19860617,000000,1.69422,1.71849,1.6909,1.71849,31764301.64938,0
+KO.US,D,19860618,000000,1.71488,1.71488,1.6909,1.71145,24071871.985604,0
+KO.US,D,19860619,000000,1.7046,1.71849,1.69785,1.7046,20225663.2843,0
+KO.US,D,19860620,000000,1.70803,1.72515,1.69422,1.72515,32397228.225034,0
+KO.US,D,19860623,000000,1.71145,1.71488,1.69785,1.7046,16365538.157872,0
+KO.US,D,19860624,000000,1.70803,1.74942,1.69785,1.74258,30658427.102916,0
+KO.US,D,19860625,000000,1.73924,1.75275,1.72183,1.72897,24127521.337872,0
+KO.US,D,19860626,000000,1.7461,1.76294,1.72897,1.75657,25546377.511473,0
+KO.US,D,19860627,000000,1.75275,1.7735,1.73553,1.74942,18702475.814598,0
+KO.US,D,19860630,000000,1.76685,1.80502,1.75275,1.80502,29942051.021194,0
+KO.US,D,19860701,000000,1.84289,1.89446,1.81118,1.84289,30906502.196314,0
+KO.US,D,19860702,000000,1.88752,1.93577,1.88067,1.89446,44281311.70176,0
+KO.US,D,19860703,000000,1.87039,1.90465,1.85679,1.87715,34639113.224171,0
+KO.US,D,19860707,000000,1.87039,1.87715,1.75657,1.76685,30053332.355745,0
+KO.US,D,19860708,000000,1.73553,1.75657,1.69422,1.7461,38239575.432142,0
+KO.US,D,19860709,000000,1.78065,1.79082,1.75657,1.79082,29211756.470821,0
+KO.US,D,19860710,000000,1.80101,1.81118,1.7461,1.7735,24343127.837942,0
+KO.US,D,19860711,000000,1.78065,1.79464,1.73229,1.79082,20661519.179867,0
+KO.US,D,19860714,000000,1.75275,1.76294,1.72515,1.73229,15108965.688606,0
+KO.US,D,19860715,000000,1.72515,1.75657,1.72515,1.74258,48280540.795346,0
+KO.US,D,19860716,000000,1.7461,1.80101,1.7461,1.79082,26893363.829952,0
+KO.US,D,19860717,000000,1.78397,1.80825,1.7461,1.75275,18857813.567539,0
+KO.US,D,19860718,000000,1.78065,1.80825,1.7461,1.76685,21781299.933814,0
+KO.US,D,19860721,000000,1.7461,1.75657,1.73553,1.74258,12280528.914627,0
+KO.US,D,19860722,000000,1.73229,1.78065,1.73229,1.76685,14707884.507624,0
+KO.US,D,19860723,000000,1.75657,1.7735,1.73553,1.75275,21797529.63254,0
+KO.US,D,19860724,000000,1.76685,1.7735,1.70803,1.73229,19724884.506769,0
+KO.US,D,19860725,000000,1.74258,1.76685,1.73229,1.75657,10935858.935042,0
+KO.US,D,19860728,000000,1.73229,1.7735,1.70803,1.72515,14033239.309518,0
+KO.US,D,19860729,000000,1.71488,1.72515,1.66692,1.67729,17921177.872678,0
+KO.US,D,19860730,000000,1.67729,1.71488,1.62836,1.70803,23415768.738066,0
+KO.US,D,19860731,000000,1.69785,1.7046,1.67729,1.68747,10585785.232663,0
+KO.US,D,19860801,000000,1.68366,1.69422,1.6494,1.6494,10483774.362513,0
+KO.US,D,19860804,000000,1.62836,1.68366,1.60772,1.67729,14784397.258173,0
+KO.US,D,19860805,000000,1.66692,1.68366,1.6357,1.63904,13442039.530429,0
+KO.US,D,19860806,000000,1.63904,1.65968,1.62836,1.64608,12370951.959716,0
+KO.US,D,19860807,000000,1.64608,1.67025,1.6218,1.63904,15139106.703636,0
+KO.US,D,19860808,000000,1.64608,1.6494,1.60772,1.6218,13381764.652716,0
+KO.US,D,19860811,000000,1.61808,1.69422,1.61808,1.68366,15725661.543768,0
+KO.US,D,19860812,000000,1.69785,1.7046,1.66692,1.69785,13615921.277462,0
+KO.US,D,19860813,000000,1.69785,1.72515,1.67729,1.71488,21148384.597565,0
+KO.US,D,19860814,000000,1.69785,1.70803,1.67025,1.68366,15848531.725143,0
+KO.US,D,19860815,000000,1.68366,1.69422,1.64608,1.69422,15391812.431295,0
+KO.US,D,19860818,000000,1.68366,1.68366,1.64608,1.66692,11591965.247871,0
+KO.US,D,19860819,000000,1.65968,1.66692,1.62836,1.63904,12906491.147134,0
+KO.US,D,19860820,000000,1.6357,1.69422,1.6357,1.68747,18039419.463318,0
+KO.US,D,19860821,000000,1.68366,1.68747,1.6494,1.67025,16970634.948571,0
+KO.US,D,19860822,000000,1.67025,1.68366,1.65655,1.66692,7738799.3557693,0
+KO.US,D,19860825,000000,1.66692,1.66692,1.63904,1.64608,10690113.463472,0
+KO.US,D,19860826,000000,1.64608,1.69422,1.64608,1.68366,17420406.247497,0
+KO.US,D,19860827,000000,1.68366,1.68366,1.63904,1.6494,21901858.885113,0
+KO.US,D,19860828,000000,1.6494,1.65655,1.59429,1.60772,26661521.500574,0
+KO.US,D,19860829,000000,1.60772,1.63904,1.60772,1.6357,24343127.837942,0
+KO.US,D,19860902,000000,1.62836,1.6357,1.56357,1.57375,19768937.859867,0
+KO.US,D,19860903,000000,1.55936,1.59068,1.54243,1.57991,23415768.738066,0
+KO.US,D,19860904,000000,1.59068,1.59429,1.56357,1.57991,21579605.771812,0
+KO.US,D,19860905,000000,1.58413,1.58413,1.5115,1.5254,29443591.647853,0
+KO.US,D,19860908,000000,1.51494,1.59068,1.5115,1.58413,26197841.950636,0
+KO.US,D,19860909,000000,1.61808,1.6357,1.58413,1.61808,24111287.55209,0
+KO.US,D,19860910,000000,1.6357,1.63904,1.59429,1.60772,19372497.530787,0
+KO.US,D,19860911,000000,1.57375,1.58413,1.42871,1.4975,36398774.679279,0
+KO.US,D,19860912,000000,1.52189,1.5254,1.43897,1.47687,31993823.552809,0
+KO.US,D,19860915,000000,1.49428,1.5115,1.42871,1.46658,26197841.950636,0
+KO.US,D,19860916,000000,1.43897,1.46658,1.41843,1.46316,19571871.266837,0
+KO.US,D,19860917,000000,1.44573,1.48381,1.42166,1.45621,24111287.55209,0
+KO.US,D,19860918,000000,1.43536,1.47343,1.42166,1.45621,19859357.839665,0
+KO.US,D,19860919,000000,1.44573,1.44573,1.41843,1.42166,27357040.314598,0
+KO.US,D,19860922,000000,1.42166,1.44936,1.41843,1.44936,22328440.229223,0
+KO.US,D,19860923,000000,1.44936,1.5115,1.44573,1.48381,28052558.106859,0
+KO.US,D,19860924,000000,1.49428,1.53539,1.48381,1.5115,25270485.916053,0
+KO.US,D,19860925,000000,1.5115,1.5115,1.44573,1.46658,19757345.947752,0
+KO.US,D,19860926,000000,1.44936,1.48743,1.44573,1.46658,15319937.467355,0
+KO.US,D,19860929,000000,1.43536,1.44936,1.42166,1.43897,15016236.522261,0
+KO.US,D,19860930,000000,1.44573,1.4975,1.43897,1.46316,20209433.585573,0
+KO.US,D,19861001,000000,1.47687,1.50465,1.45621,1.47343,21452094.738535,0
+KO.US,D,19861002,000000,1.47687,1.51494,1.46658,1.5115,14482998.347278,0
+KO.US,D,19861003,000000,1.5115,1.53215,1.48381,1.48743,21465997.880727,0
+KO.US,D,19861006,000000,1.48743,1.53215,1.47343,1.53215,17170016.858732,0
+KO.US,D,19861007,000000,1.53215,1.53215,1.48743,1.4975,10940493.656361,0
+KO.US,D,19861008,000000,1.48743,1.55291,1.48381,1.53215,17856260.099536,0
+KO.US,D,19861009,000000,1.54909,1.56357,1.53215,1.53539,19901088.723284,0
+KO.US,D,19861010,000000,1.53539,1.55291,1.5254,1.54909,8925812.1782266,0
+KO.US,D,19861013,000000,1.54243,1.54909,1.5254,1.54243,3607419.3987679,0
+KO.US,D,19861014,000000,1.53215,1.55291,1.5115,1.53539,10244975.864099,0
+KO.US,D,19861015,000000,1.54909,1.61153,1.53539,1.60772,24111287.55209,0
+KO.US,D,19861016,000000,1.65968,1.69422,1.6494,1.68366,49845455.061609,0
+KO.US,D,19861017,000000,1.66692,1.67025,1.63904,1.65655,20325353.728498,0
+KO.US,D,19861020,000000,1.64608,1.64608,1.59068,1.62836,15823037.692599,0
+KO.US,D,19861021,000000,1.61808,1.63904,1.60772,1.6218,9646833.1989066,0
+KO.US,D,19861022,000000,1.6218,1.6357,1.61808,1.62836,14411132.579214,0
+KO.US,D,19861023,000000,1.6357,1.67729,1.6357,1.65968,16928907.130244,0
+KO.US,D,19861024,000000,1.65655,1.65968,1.6218,1.6218,14374038.460442,0
+KO.US,D,19861027,000000,1.61808,1.67729,1.60772,1.6357,9982994.563219,0
+KO.US,D,19861028,000000,1.61808,1.62836,1.59429,1.60114,8719477.1643231,0
+KO.US,D,19861029,000000,1.58413,1.60772,1.57991,1.58413,10991499.091436,0
+KO.US,D,19861030,000000,1.60772,1.6218,1.59068,1.60114,16082690.393418,0
+KO.US,D,19861031,000000,1.59429,1.60772,1.57375,1.57991,13724886.273118,0
+KO.US,D,19861103,000000,1.58413,1.60114,1.57991,1.60114,11364763.770394,0
+KO.US,D,19861104,000000,1.57375,1.59429,1.56964,1.58413,13717929.08232,0
+KO.US,D,19861105,000000,1.58413,1.59429,1.57375,1.58413,14888718.336635,0
+KO.US,D,19861106,000000,1.57991,1.61153,1.56357,1.60114,14244205.979449,0
+KO.US,D,19861107,000000,1.60772,1.60772,1.57375,1.57375,11823799.403139,0
+KO.US,D,19861110,000000,1.57375,1.58413,1.56964,1.57991,9632926.9914231,0
+KO.US,D,19861111,000000,1.57375,1.60114,1.57375,1.59429,7850079.6685563,0
+KO.US,D,19861112,000000,1.60114,1.61153,1.59068,1.61153,16094287.414353,0
+KO.US,D,19861113,000000,1.61153,1.61808,1.56964,1.56964,12377899.954638,0
+KO.US,D,19861114,000000,1.56964,1.59068,1.55936,1.59068,10650696.875221,0
+KO.US,D,19861117,000000,1.57375,1.59429,1.56357,1.56964,10928903.787772,0
+KO.US,D,19861118,000000,1.56357,1.57991,1.5254,1.53215,19365538.296462,0
+KO.US,D,19861119,000000,1.53215,1.54243,1.49428,1.5254,23248846.225358,0
+KO.US,D,19861120,000000,1.53539,1.56357,1.51494,1.56357,14900310.248751,0
+KO.US,D,19861121,000000,1.54243,1.57375,1.5254,1.56964,27125197.98522,0
+KO.US,D,19861124,000000,1.54909,1.55936,1.5115,1.54909,16768930.568929,0
+KO.US,D,19861125,000000,1.54243,1.55291,1.53215,1.53539,13442039.530429,0
+KO.US,D,19861126,000000,1.55291,1.59068,1.51494,1.55936,29443591.647853,0
+KO.US,D,19861128,000000,1.56357,1.57991,1.55291,1.57375,10527823.628553,0
+KO.US,D,19861201,000000,1.56357,1.56357,1.5254,1.54909,15602788.297101,0
+KO.US,D,19861202,000000,1.57375,1.61153,1.55291,1.60772,29443591.647853,0
+KO.US,D,19861203,000000,1.61153,1.6494,1.57375,1.6357,36630610.878073,0
+KO.US,D,19861204,000000,1.6357,1.68366,1.6357,1.65968,51468328.888453,0
+KO.US,D,19861205,000000,1.67025,1.68366,1.6357,1.64608,22557968.263235,0
+KO.US,D,19861208,000000,1.64608,1.6494,1.59429,1.63904,20415771.664768,0
+KO.US,D,19861209,000000,1.6494,1.67025,1.64608,1.66692,22293665.514639,0
+KO.US,D,19861210,000000,1.65655,1.68747,1.6494,1.68366,22321489.16901,0
+KO.US,D,19861211,000000,1.67025,1.67729,1.63904,1.6494,23415768.738066,0
+KO.US,D,19861212,000000,1.63904,1.6494,1.62836,1.6357,16581143.636176,0
+KO.US,D,19861215,000000,1.60772,1.63904,1.60114,1.63904,19551009.912083,0
+KO.US,D,19861216,000000,1.63904,1.68747,1.63904,1.68366,26893363.829952,0
+KO.US,D,19861217,000000,1.67729,1.68366,1.6494,1.65968,15197068.307744,0
+KO.US,D,19861218,000000,1.66692,1.67025,1.6494,1.65655,12530913.194571,0
+KO.US,D,19861219,000000,1.66692,1.69422,1.65655,1.69422,41035556.895724,0
+KO.US,D,19861222,000000,1.67729,1.7046,1.67025,1.7046,15521642.86876,0
+KO.US,D,19861223,000000,1.70803,1.70803,1.65968,1.7046,19437409.173346,0
+KO.US,D,19861224,000000,1.69422,1.7046,1.68747,1.69785,8886402.7423235,0
+KO.US,D,19861226,000000,1.69422,1.69785,1.67025,1.67025,5608192.6258903,0
+KO.US,D,19861229,000000,1.67729,1.67729,1.63904,1.63904,6593509.2428184,0
+KO.US,D,19861230,000000,1.6494,1.67025,1.64608,1.65655,19917318.42201,0
+KO.US,D,19861231,000000,1.65968,1.65968,1.61808,1.62836,22057196.638054,0
+KO.US,D,19870102,000000,1.62836,1.65655,1.62836,1.64608,10200931.706878,0
+KO.US,D,19870105,000000,1.65655,1.69785,1.6494,1.69422,26661521.500574,0
+KO.US,D,19870106,000000,1.68747,1.7046,1.66692,1.68366,23183928.452216,0
+KO.US,D,19870107,000000,1.67729,1.7046,1.67025,1.68747,26661521.500574,0
+KO.US,D,19870108,000000,1.68747,1.68747,1.65968,1.66692,24111287.55209,0
+KO.US,D,19870109,000000,1.65968,1.67729,1.6494,1.6494,17656884.319958,0
+KO.US,D,19870112,000000,1.63904,1.67729,1.63904,1.65968,18424271.967338,0
+KO.US,D,19870113,000000,1.65655,1.65968,1.63904,1.64608,14696290.551978,0
+KO.US,D,19870114,000000,1.64608,1.67025,1.63904,1.65968,25038645.630203,0
+KO.US,D,19870115,000000,1.68366,1.75275,1.67729,1.72515,46367868.143834,0
+KO.US,D,19870116,000000,1.7461,1.76294,1.71488,1.75657,46599701.277337,0
+KO.US,D,19870119,000000,1.7461,1.80825,1.73229,1.79464,22527825.204678,0
+KO.US,D,19870120,000000,1.79464,1.82195,1.7461,1.76685,27357040.314598,0
+KO.US,D,19870121,000000,1.75657,1.80101,1.75275,1.76685,30139115.570697,0
+KO.US,D,19870122,000000,1.78065,1.83251,1.78065,1.83251,30370952.791256,0
+KO.US,D,19870123,000000,1.83251,1.91493,1.78065,1.80825,66537879.010571,0
+KO.US,D,19870126,000000,1.79464,1.83251,1.79082,1.81118,23415768.738066,0
+KO.US,D,19870127,000000,1.80825,1.85679,1.80825,1.84289,29211756.470821,0
+KO.US,D,19870128,000000,1.87039,1.88067,1.84289,1.84954,20246528.726108,0
+KO.US,D,19870129,000000,1.85992,1.87039,1.82195,1.84289,25966004.730077,0
+KO.US,D,19870130,000000,1.83928,1.85992,1.81872,1.83928,13555646.39975,0
+KO.US,D,19870202,000000,1.83251,1.86697,1.81118,1.85679,16124425.364092,0
+KO.US,D,19870203,000000,1.85992,1.87039,1.83928,1.84289,16117466.129766,0
+KO.US,D,19870204,000000,1.84289,1.86697,1.81118,1.85679,19771255.220526,0
+KO.US,D,19870205,000000,1.86697,1.86697,1.82195,1.83251,20165383.297767,0
+KO.US,D,19870206,000000,1.82909,1.84289,1.81118,1.82195,12370951.959716,0
+KO.US,D,19870209,000000,1.81118,1.81872,1.78065,1.80101,9950542.3181137,0
+KO.US,D,19870210,000000,1.79082,1.80825,1.76685,1.79464,16581143.636176,0
+KO.US,D,19870211,000000,1.82195,1.85679,1.82195,1.85679,16956724.654031,0
+KO.US,D,19870212,000000,1.85992,1.86697,1.83251,1.85679,17937405.527877,0
+KO.US,D,19870213,000000,1.84289,1.90465,1.84289,1.88067,20923494.350163,0
+KO.US,D,19870217,000000,1.88067,1.92902,1.88067,1.91884,20485324.159229,0
+KO.US,D,19870218,000000,1.9393,1.96337,1.92501,1.95641,38717160.167799,0
+KO.US,D,19870219,000000,1.9531,1.98089,1.9393,1.95641,23415768.738066,0
+KO.US,D,19870220,000000,1.96689,1.96689,1.93577,1.96337,25966004.730077,0
+KO.US,D,19870223,000000,1.96337,1.96689,1.87039,1.90866,23415768.738066,0
+KO.US,D,19870224,000000,1.91493,1.92501,1.89799,1.91493,9345449.6144706,0
+KO.US,D,19870225,000000,1.91884,1.96337,1.90866,1.94615,13968317.449322,0
+KO.US,D,19870226,000000,1.9393,1.9531,1.91884,1.92501,12363991.703627,0
+KO.US,D,19870227,000000,1.93577,1.95641,1.92501,1.93577,12642195.550886,0
+KO.US,D,19870302,000000,1.94615,1.96689,1.93577,1.9393,18642196.84983,0
+KO.US,D,19870303,000000,1.9531,1.95641,1.9393,1.94615,18159978.414618,0
+KO.US,D,19870304,000000,1.96337,2.03922,1.95641,2.02874,29211756.470821,0
+KO.US,D,19870305,000000,2.04284,2.04959,1.97394,1.99458,18598152.692609,0
+KO.US,D,19870306,000000,1.98422,2.02259,1.96337,2.00487,66769723.383479,0
+KO.US,D,19870309,000000,1.99458,2.00153,1.94615,1.94615,15199386.690167,0
+KO.US,D,19870310,000000,1.93577,2.02259,1.93577,2.00487,21864765.788106,0
+KO.US,D,19870311,000000,2.00487,2.11164,1.96689,2.10117,51468328.888453,0
+KO.US,D,19870312,000000,2.08091,2.08766,2.03275,2.0773,39412691.242992,0
+KO.US,D,19870313,000000,2.04284,2.07035,2.02259,2.03275,17183930.218563,0
+KO.US,D,19870316,000000,2.02259,2.02259,1.96689,1.99127,18948229.46028,0
+KO.US,D,19870317,000000,1.98089,2.02259,1.97394,2.00487,25270485.916053,0
+KO.US,D,19870318,000000,2.01201,2.01514,1.97394,2.00153,31066465.474696,0
+KO.US,D,19870319,000000,2.00153,2.04959,2.00153,2.04284,18412681.076987,0
+KO.US,D,19870320,000000,2.04284,2.06691,2.02874,2.04284,26197841.950636,0
+KO.US,D,19870323,000000,2.07035,2.10117,2.04959,2.06691,21322260.214015,0
+KO.US,D,19870324,000000,2.07035,2.07035,2.04284,2.06016,21412675.084992,0
+KO.US,D,19870325,000000,2.04959,2.04959,2.03275,2.04284,14334623.915719,0
+KO.US,D,19870326,000000,2.05331,2.06016,2.01514,2.02259,11983773.920925,0
+KO.US,D,19870327,000000,2.01514,2.06016,1.9531,1.98089,27357040.314598,0
+KO.US,D,19870330,000000,1.83251,2.09099,1.82909,1.90866,42426592.480245,0
+KO.US,D,19870331,000000,1.96337,1.98089,1.91884,1.97394,17844674.318004,0
+KO.US,D,19870401,000000,1.9531,1.98089,1.9393,1.97394,17065694.758506,0
+KO.US,D,19870402,000000,1.98422,2.00487,1.91884,1.91884,19843128.140938,0
+KO.US,D,19870403,000000,1.93577,2.02874,1.91884,1.99458,25966004.730077,0
+KO.US,D,19870406,000000,2.01514,2.02874,2.00153,2.00487,16265845.670145,0
+KO.US,D,19870407,000000,2.00153,2.02874,1.9531,1.9531,20028600.778325,0
+KO.US,D,19870408,000000,1.96689,2.00487,1.9531,1.97394,26661521.500574,0
+KO.US,D,19870409,000000,1.99458,2.00153,1.94615,1.97394,17826122.149798,0
+KO.US,D,19870410,000000,1.95641,2.01514,1.9531,1.98422,18496142.844222,0
+KO.US,D,19870413,000000,1.98422,2.00153,1.94615,1.94615,23183928.452216,0
+KO.US,D,19870414,000000,1.91884,1.9393,1.81118,1.83928,39644524.376496,0
+KO.US,D,19870415,000000,1.88752,1.91884,1.86697,1.90866,18510053.138761,0
+KO.US,D,19870416,000000,1.91884,1.98089,1.87715,1.88752,23647612.089208,0
+KO.US,D,19870420,000000,1.89799,1.98089,1.87715,1.90465,14881767.276422,0
+KO.US,D,19870421,000000,1.87715,1.96689,1.85679,1.96689,22140649.209414,0
+KO.US,D,19870422,000000,1.9393,1.95641,1.86697,1.87039,30139115.570697,0
+KO.US,D,19870423,000000,1.88752,1.90465,1.83251,1.85992,16105878.304706,0
+KO.US,D,19870424,000000,1.81118,1.91884,1.76685,1.81118,20659198.753915,0
+KO.US,D,19870427,000000,1.82195,1.84954,1.75657,1.82195,29675431.933704,0
+KO.US,D,19870428,000000,1.84289,1.84954,1.79464,1.80101,27125197.98522,0
+KO.US,D,19870429,000000,1.81118,1.82195,1.7735,1.79082,17492276.102616,0
+KO.US,D,19870430,000000,1.80101,1.84289,1.79082,1.83928,18192428.616196,0
+KO.US,D,19870501,000000,1.81872,1.83251,1.79082,1.80825,11914225.513521,0
+KO.US,D,19870504,000000,1.80825,1.84289,1.79464,1.82195,11712525.220935,0
+KO.US,D,19870505,000000,1.83928,1.87715,1.82195,1.87715,15602788.297101,0
+KO.US,D,19870506,000000,1.85679,1.87039,1.80825,1.81118,19826896.398684,0
+KO.US,D,19870507,000000,1.80101,1.81118,1.76685,1.7735,21366315.610639,0
+KO.US,D,19870508,000000,1.81118,1.82195,1.76685,1.78397,24111287.55209,0
+KO.US,D,19870511,000000,1.81118,1.81872,1.7735,1.7735,23415768.738066,0
+KO.US,D,19870512,000000,1.76685,1.76685,1.73553,1.7461,24806804.322587,0
+KO.US,D,19870513,000000,1.75275,1.76294,1.73229,1.7461,18721026.96104,0
+KO.US,D,19870514,000000,1.75657,1.76294,1.73229,1.74258,21159978.553208,0
+KO.US,D,19870515,000000,1.74258,1.7461,1.70803,1.71488,52395682.879509,0
+KO.US,D,19870518,000000,1.71488,1.72515,1.67025,1.71488,33848542.774323,0
+KO.US,D,19870519,000000,1.72183,1.72515,1.68747,1.7046,22796762.674591,0
+KO.US,D,19870520,000000,1.7046,1.71488,1.65968,1.68366,26197841.950636,0
+KO.US,D,19870521,000000,1.7046,1.70803,1.64608,1.67025,26429675.084139,0
+KO.US,D,19870522,000000,1.68747,1.73553,1.68747,1.72183,19131375.541131,0
+KO.US,D,19870526,000000,1.78065,1.80101,1.75657,1.80101,30139115.570697,0
+KO.US,D,19870527,000000,1.80825,1.81872,1.78065,1.78065,15976044.80195,0
+KO.US,D,19870528,000000,1.78065,1.81118,1.75275,1.81118,9911127.7733908,0
+KO.US,D,19870529,000000,1.82195,1.85992,1.81118,1.84954,25270485.916053,0
+KO.US,D,19870601,000000,1.87039,1.89446,1.84289,1.85679,18574963.759556,0
+KO.US,D,19870602,000000,1.84954,1.87039,1.83251,1.84289,14214071.095003,0
+KO.US,D,19870603,000000,1.84954,1.88067,1.84954,1.86697,14443586.867846,0
+KO.US,D,19870604,000000,1.86697,1.87039,1.83928,1.84954,16555647.560104,0
+KO.US,D,19870605,000000,1.84954,1.84954,1.83251,1.83928,11320714.504354,0
+KO.US,D,19870608,000000,1.83928,1.88752,1.83251,1.87715,10231065.56956,0
+KO.US,D,19870609,000000,1.88752,1.89446,1.86697,1.88752,12945909.778913,0
+KO.US,D,19870610,000000,1.89446,1.90866,1.87039,1.88752,24111287.55209,0
+KO.US,D,19870611,000000,1.90465,1.91884,1.88752,1.91493,21574966.963439,0
+KO.US,D,19870612,000000,1.92501,1.93577,1.90866,1.91884,16539415.817849,0
+KO.US,D,19870615,000000,1.93577,1.94615,1.89799,1.90866,20768167.836627,0
+KO.US,D,19870616,000000,1.91884,1.92501,1.90465,1.91884,10342352.012931,0
+KO.US,D,19870617,000000,1.91884,1.92501,1.90465,1.91493,11976816.730127,0
+KO.US,D,19870618,000000,1.91493,1.92501,1.90465,1.92501,11128286.719698,0
+KO.US,D,19870619,000000,1.92501,1.95641,1.90866,1.95641,36398774.679279,0
+KO.US,D,19870622,000000,1.96689,1.99458,1.96337,1.99127,20297530.074128,0
+KO.US,D,19870623,000000,2.01201,2.01201,1.96689,1.98422,23879449.309767,0
+KO.US,D,19870624,000000,1.98089,1.99458,1.96689,1.97394,12758116.715575,0
+KO.US,D,19870625,000000,1.98089,1.99127,1.97394,1.97394,14077283.466742,0
+KO.US,D,19870626,000000,1.95641,1.96689,1.92902,1.93577,9556417.3061647,0
+KO.US,D,19870629,000000,1.92902,1.9531,1.92902,1.9531,7887174.809092,0
+KO.US,D,19870630,000000,1.94615,1.94615,1.89799,1.91884,12465996.443193,0
+KO.US,D,19870701,000000,1.90465,1.90866,1.88752,1.89446,8925812.1782266,0
+KO.US,D,19870702,000000,1.90465,1.90866,1.89799,1.89799,7676198.9432863,0
+KO.US,D,19870706,000000,1.91884,1.91884,1.84954,1.85679,15635246.67279,0
+KO.US,D,19870707,000000,1.87039,1.89799,1.85992,1.87715,13979910.3832,0
+KO.US,D,19870708,000000,1.89446,1.90866,1.85992,1.90465,22757338.933993,0
+KO.US,D,19870709,000000,1.89799,1.91884,1.87039,1.89446,17160749.459622,0
+KO.US,D,19870710,000000,1.91493,1.91493,1.88752,1.91493,11907267.300958,0
+KO.US,D,19870713,000000,1.91493,1.93577,1.85679,1.87715,17489957.720193,0
+KO.US,D,19870714,000000,1.87715,1.91884,1.87039,1.91493,20445910.63627,0
+KO.US,D,19870715,000000,1.92902,1.9531,1.89799,1.93577,25734166.487755,0
+KO.US,D,19870716,000000,1.9393,1.94615,1.92501,1.9393,16564917.002742,0
+KO.US,D,19870717,000000,1.93577,2.04284,1.92902,2.02874,64683163.876113,0
+KO.US,D,19870720,000000,2.02874,2.03922,1.99127,2.00487,30139115.570697,0
+KO.US,D,19870721,000000,1.99458,2.00153,1.95641,1.97394,25502328.245431,0
+KO.US,D,19870722,000000,1.98089,2.01201,1.97394,2.00487,22648383.134214,0
+KO.US,D,19870723,000000,2.01514,2.03922,2.00153,2.02874,18148383.437209,0
+KO.US,D,19870724,000000,2.02874,2.02874,2.01514,2.02259,13921953.887912,0
+KO.US,D,19870727,000000,2.02874,2.04284,2.01514,2.03275,30834627.232374,0
+KO.US,D,19870728,000000,2.03922,2.04284,2.01201,2.02259,17872492.863554,0
+KO.US,D,19870729,000000,2.02874,2.04284,2.02259,2.04284,30139115.570697,0
+KO.US,D,19870730,000000,2.04284,2.06691,2.03922,2.06016,22212515.999242,0
+KO.US,D,19870731,000000,2.06016,2.06691,2.04959,2.05331,12317623.033398,0
+KO.US,D,19870803,000000,2.03922,2.04959,2.03275,2.03922,18322265.184244,0
+KO.US,D,19870804,000000,2.03922,2.05331,2.02259,2.04284,13683155.3895,0
+KO.US,D,19870805,000000,2.04959,2.07035,2.04284,2.04284,19351624.93663,0
+KO.US,D,19870806,000000,2.06016,2.10117,2.04959,2.09794,26661521.500574,0
+KO.US,D,19870807,000000,2.09794,2.11868,2.09794,2.10117,31066465.474696,0
+KO.US,D,19870810,000000,2.10117,2.13924,2.10117,2.13924,19029369.779802,0
+KO.US,D,19870811,000000,2.1362,2.16704,2.1362,2.16704,44281311.70176,0
+KO.US,D,19870812,000000,2.16704,2.20158,2.15657,2.16704,38949005.562471,0
+KO.US,D,19870813,000000,2.17418,2.19473,2.17418,2.17741,22309894.191601,0
+KO.US,D,19870814,000000,2.15657,2.18436,2.15334,2.16704,21920402.879208,0
+KO.US,D,19870817,000000,2.17741,2.19473,2.17418,2.18436,28979914.141442,0
+KO.US,D,19870818,000000,2.18436,2.19473,2.15334,2.16704,31298304.738784,0
+KO.US,D,19870819,000000,2.15334,2.18436,2.1362,2.16704,19611289.898616,0
+KO.US,D,19870820,000000,2.17418,2.20511,2.1639,2.20158,22289028.749793,0
+KO.US,D,19870821,000000,2.18436,2.23947,2.17418,2.17741,25502328.245431,0
+KO.US,D,19870824,000000,2.18788,2.23947,2.1639,2.21186,15829991.818106,0
+KO.US,D,19870825,000000,2.22586,2.28057,2.22213,2.24964,21619015.207716,0
+KO.US,D,19870826,000000,2.26374,2.29124,2.23947,2.24298,19604332.707817,0
+KO.US,D,19870827,000000,2.22586,2.23242,2.20511,2.22213,12292120.826743,0
+KO.US,D,19870828,000000,2.21558,2.22213,2.17418,2.18788,13717929.08232,0
+KO.US,D,19870831,000000,2.17741,2.20511,2.14649,2.18436,19075739.471794,0
+KO.US,D,19870901,000000,2.21186,2.26999,2.15657,2.17741,25734166.487755,0
+KO.US,D,19870902,000000,2.18436,2.22586,2.15657,2.21558,33384862.202622,0
+KO.US,D,19870903,000000,2.26374,2.26374,2.17741,2.22213,25966004.730077,0
+KO.US,D,19870904,000000,2.21186,2.23947,2.16704,2.18436,12287483.040132,0
+KO.US,D,19870908,000000,2.15657,2.15657,2.08766,2.12593,31298304.738784,0
+KO.US,D,19870909,000000,2.12593,2.15657,2.10822,2.12593,22173115.759215,0
+KO.US,D,19870910,000000,2.15657,2.15657,2.09794,2.12593,17967539.390559,0
+KO.US,D,19870911,000000,2.12593,2.17741,2.11868,2.1362,21083465.802658,0
+KO.US,D,19870914,000000,2.16704,2.16704,2.12887,2.16704,18064922.691738,0
+KO.US,D,19870915,000000,2.15657,2.1639,2.11164,2.11164,13446682.425858,0
+KO.US,D,19870916,000000,2.11868,2.13924,2.04959,2.04959,21806807.249289,0
+KO.US,D,19870917,000000,2.08091,2.08091,2.04284,2.06691,18185476.534218,0
+KO.US,D,19870918,000000,2.09099,2.09099,2.06016,2.0773,22078059.014571,0
+KO.US,D,19870921,000000,2.09794,2.1362,2.03922,2.04959,19560280.376484,0
+KO.US,D,19870922,000000,2.04959,2.1362,2.01514,2.12887,23415768.738066,0
+KO.US,D,19870923,000000,2.12887,2.1362,2.0773,2.12887,23596603.588841,0
+KO.US,D,19870924,000000,2.11164,2.11868,2.07035,2.0773,13163839.770224,0
+KO.US,D,19870925,000000,2.08091,2.09794,2.04959,2.0773,12639884.320811,0
+KO.US,D,19870928,000000,2.10117,2.15334,2.09794,2.12593,17044830.338461,0
+KO.US,D,19870929,000000,2.1362,2.13924,2.08091,2.10117,12744202.33398,0
+KO.US,D,19870930,000000,2.10822,2.10822,2.07035,2.08766,17524732.434777,0
+KO.US,D,19871001,000000,2.10117,2.1362,2.09794,2.1362,14211750.669052,0
+KO.US,D,19871002,000000,2.13924,2.14649,2.10117,2.10117,12113599.24957,0
+KO.US,D,19871005,000000,2.10822,2.10822,2.05331,2.07035,16344675.781354,0
+KO.US,D,19871006,000000,2.04959,2.06691,2.00487,2.01514,21227215.730538,0
+KO.US,D,19871007,000000,2.02874,2.02874,1.9531,1.97394,27357040.314598,0
+KO.US,D,19871008,000000,1.96337,1.99458,1.9393,1.96689,26893363.829952,0
+KO.US,D,19871009,000000,1.95641,1.98422,1.94615,1.9531,12950547.565523,0
+KO.US,D,19871012,000000,1.9393,1.95641,1.88067,1.93577,16047912.613541,0
+KO.US,D,19871013,000000,1.96689,2.02874,1.92902,2.02259,15115920.835875,0
+KO.US,D,19871014,000000,1.98089,1.99127,1.88752,1.88752,27588873.448101,0
+KO.US,D,19871015,000000,1.87715,1.94615,1.86697,1.87715,30834627.232374,0
+KO.US,D,19871016,000000,1.88752,1.89446,1.69422,1.7461,45122883.499628,0
+KO.US,D,19871019,000000,1.56357,1.72515,1.24931,1.31469,63345457.21791,0
+KO.US,D,19871020,000000,1.72515,1.81118,1.33896,1.57375,92311462.086578,0
+KO.US,D,19871021,000000,1.76685,1.81118,1.72515,1.78065,59661531.199175,0
+KO.US,D,19871022,000000,1.63904,1.75657,1.59429,1.7461,40365547.440703,0
+KO.US,D,19871023,000000,1.65968,1.75275,1.6494,1.71488,24248073.136825,0
+KO.US,D,19871026,000000,1.63904,1.65968,1.55291,1.56357,23415768.738066,0
+KO.US,D,19871027,000000,1.56357,1.73229,1.56357,1.61808,29675431.933704,0
+KO.US,D,19871028,000000,1.56964,1.73553,1.56357,1.67025,33153019.873243,0
+KO.US,D,19871029,000000,1.68747,1.83251,1.67729,1.81118,24806804.322587,0
+KO.US,D,19871030,000000,1.88752,1.88752,1.7461,1.78065,32921182.652683,0
+KO.US,D,19871102,000000,1.7461,1.80825,1.72515,1.78397,16358585.05413,0
+KO.US,D,19871103,000000,1.7461,1.75657,1.68366,1.75275,26197841.950636,0
+KO.US,D,19871104,000000,1.72515,1.76294,1.71488,1.72515,19346987.150019,0
+KO.US,D,19871105,000000,1.71488,1.80825,1.70803,1.78065,27820715.77748,0
+KO.US,D,19871106,000000,1.76685,1.82909,1.68366,1.71488,16764298.912903,0
+KO.US,D,19871109,000000,1.69422,1.69785,1.62836,1.65968,19108199.89101,0
+KO.US,D,19871110,000000,1.61153,1.65968,1.60772,1.6218,18484542.757995,0
+KO.US,D,19871111,000000,1.6494,1.68747,1.6494,1.6494,16887170.116042,0
+KO.US,D,19871112,000000,1.71488,1.73229,1.68366,1.69785,20812215.05914,0
+KO.US,D,19871113,000000,1.70803,1.72183,1.55291,1.66692,10175426.43493,0
+KO.US,D,19871116,000000,1.7046,1.70803,1.64608,1.65655,16391041.386292,0
+KO.US,D,19871117,000000,1.63904,1.64608,1.60114,1.64608,18426591.371527,0
+KO.US,D,19871118,000000,1.65968,1.69422,1.60772,1.68747,13138330.411222,0
+KO.US,D,19871119,000000,1.65968,1.69422,1.62836,1.6494,11719476.281149,0
+KO.US,D,19871120,000000,1.61808,1.71488,1.60114,1.71488,18741890.359321,0
+KO.US,D,19871123,000000,1.71488,1.71488,1.67025,1.68366,9980678.2243237,0
+KO.US,D,19871124,000000,1.66692,1.69785,1.66692,1.68366,11874807.903505,0
+KO.US,D,19871125,000000,1.67729,1.69785,1.67025,1.67025,7270482.0192211,0
+KO.US,D,19871127,000000,1.67729,1.68747,1.6494,1.6494,5158427.4575478,0
+KO.US,D,19871130,000000,1.61808,1.61808,1.56357,1.59429,18894906.664546,0
+KO.US,D,19871201,000000,1.60772,1.62836,1.59068,1.59429,11265071.282669,0
+KO.US,D,19871202,000000,1.59429,1.61808,1.57375,1.60772,11135239.82344,0
+KO.US,D,19871203,000000,1.60114,1.60114,1.55291,1.56357,15739573.881836,0
+KO.US,D,19871204,000000,1.55291,1.59429,1.53539,1.56357,17640647.468883,0
+KO.US,D,19871207,000000,1.58413,1.62836,1.57375,1.62836,10439724.074708,0
+KO.US,D,19871208,000000,1.61808,1.68366,1.60772,1.68366,13073414.681607,0
+KO.US,D,19871209,000000,1.67729,1.7046,1.65655,1.69785,15435863.740864,0
+KO.US,D,19871210,000000,1.63904,1.68366,1.63904,1.63904,17619787.135895,0
+KO.US,D,19871211,000000,1.63904,1.67729,1.63904,1.67729,10676199.081877,0
+KO.US,D,19871214,000000,1.68747,1.7461,1.68366,1.73229,16446681.542685,0
+KO.US,D,19871215,000000,1.71488,1.75275,1.70803,1.75275,23647612.089208,0
+KO.US,D,19871216,000000,1.73553,1.7461,1.69422,1.72515,17309122.869417,0
+KO.US,D,19871217,000000,1.72183,1.72515,1.67025,1.67025,16395675.085846,0
+KO.US,D,19871218,000000,1.7046,1.73553,1.68366,1.71488,38253489.813737,0
+KO.US,D,19871221,000000,1.72515,1.73229,1.7046,1.71488,10685474.655097,0
+KO.US,D,19871222,000000,1.7046,1.70803,1.67025,1.70803,10984548.031222,0
+KO.US,D,19871223,000000,1.72183,1.73553,1.70803,1.71488,9686242.6348097,0
+KO.US,D,19871224,000000,1.71488,1.72183,1.69422,1.69785,3952859.401593,0
+KO.US,D,19871228,000000,1.67025,1.67729,1.64608,1.66692,8888719.0812188,0
+KO.US,D,19871229,000000,1.65968,1.68366,1.61808,1.61808,6813753.5294973,0
+KO.US,D,19871230,000000,1.6357,1.67025,1.6357,1.66692,12556419.488283,0
+KO.US,D,19871231,000000,1.6494,1.67025,1.63904,1.64608,10316847.762748,0
+KO.US,D,19880104,000000,1.65655,1.72515,1.65655,1.72183,17135243.165911,0
+KO.US,D,19880105,000000,1.73229,1.7461,1.68366,1.7046,17601238.03298,0
+KO.US,D,19880106,000000,1.70803,1.72515,1.69785,1.7046,11844678.127879,0
+KO.US,D,19880107,000000,1.69422,1.73229,1.66692,1.72515,10251933.054898,0
+KO.US,D,19880108,000000,1.71488,1.72515,1.56357,1.57375,18192428.616196,0
+KO.US,D,19880111,000000,1.60114,1.67729,1.57991,1.65655,16105878.304706,0
+KO.US,D,19880112,000000,1.65968,1.65968,1.60772,1.64608,13511596.111945,0
+KO.US,D,19880113,000000,1.62836,1.65655,1.60114,1.6218,16075738.31144,0
+KO.US,D,19880114,000000,1.6218,1.6357,1.58413,1.6218,9164605.5678191,0
+KO.US,D,19880115,000000,1.65968,1.70803,1.65968,1.69422,23879449.309767,0
+KO.US,D,19880118,000000,1.69422,1.69785,1.65968,1.68366,6229517.0717878,0
+KO.US,D,19880119,000000,1.6494,1.69422,1.61808,1.6357,11870175.225714,0
+KO.US,D,19880120,000000,1.61808,1.62836,1.55291,1.59429,12642195.550886,0
+KO.US,D,19880121,000000,1.60114,1.61153,1.55291,1.58413,13272800.678825,0
+KO.US,D,19880122,000000,1.60772,1.61153,1.58413,1.60114,6588874.5215,0
+KO.US,D,19880125,000000,1.61153,1.6494,1.59429,1.62836,14225660.963591,0
+KO.US,D,19880126,000000,1.60114,1.62836,1.59429,1.59429,6600464.3900882,0
+KO.US,D,19880127,000000,1.61153,1.61153,1.54243,1.56357,20216383.624022,0
+KO.US,D,19880128,000000,1.56964,1.61153,1.56964,1.59429,15069548.07859,0
+KO.US,D,19880129,000000,1.60772,1.62836,1.57375,1.6218,10289032.282488,0
+KO.US,D,19880201,000000,1.62836,1.6357,1.55291,1.56357,13787484.642074,0
+KO.US,D,19880202,000000,1.56964,1.61153,1.55291,1.59429,21067236.103931,0
+KO.US,D,19880203,000000,1.58413,1.60114,1.56357,1.56964,15887951.378686,0
+KO.US,D,19880204,000000,1.56964,1.58413,1.53215,1.56964,15011591.583301,0
+KO.US,D,19880205,000000,1.56357,1.58413,1.51494,1.53215,9268940.9509761,0
+KO.US,D,19880208,000000,1.5115,1.55291,1.5115,1.53539,12772021.901296,0
+KO.US,D,19880209,000000,1.54243,1.55936,1.53215,1.55936,10734155.577165,0
+KO.US,D,19880210,000000,1.54243,1.57375,1.53539,1.56964,24574959.94968,0
+KO.US,D,19880211,000000,1.56964,1.58413,1.55936,1.58413,16608968.312311,0
+KO.US,D,19880212,000000,1.57375,1.59429,1.56964,1.57991,11348534.071668,0
+KO.US,D,19880216,000000,1.56964,1.57991,1.55936,1.57375,18579602.567931,0
+KO.US,D,19880217,000000,1.58413,1.6218,1.58413,1.61153,21869406.640008,0
+KO.US,D,19880218,000000,1.61153,1.6218,1.60114,1.60114,11462137.875699,0
+KO.US,D,19880219,000000,1.60772,1.63904,1.60114,1.63904,16500003.316655,0
+KO.US,D,19880222,000000,1.62836,1.66692,1.61808,1.65968,18037095.972075,0
+KO.US,D,19880223,000000,1.65968,1.67729,1.64608,1.66692,16924269.343633,0
+KO.US,D,19880224,000000,1.66692,1.67729,1.63904,1.63904,11547913.938302,0
+KO.US,D,19880225,000000,1.6494,1.67025,1.60114,1.61808,12795213.899639,0
+KO.US,D,19880226,000000,1.60772,1.61153,1.58413,1.59068,17413455.187283,0
+KO.US,D,19880229,000000,1.59429,1.61153,1.58413,1.61153,20543279.632754,0
+KO.US,D,19880301,000000,1.62836,1.64608,1.6218,1.63904,23879449.309767,0
+KO.US,D,19880302,000000,1.65968,1.65968,1.64608,1.65655,12004637.319206,0
+KO.US,D,19880303,000000,1.65655,1.65655,1.6357,1.6494,9568008.1965168,0
+KO.US,D,19880304,000000,1.63904,1.65655,1.61808,1.63904,13548688.187188,0
+KO.US,D,19880307,000000,1.63904,1.64608,1.61153,1.62836,10479132.488846,0
+KO.US,D,19880308,000000,1.63904,1.67025,1.63904,1.65968,18565693.295156,0
+KO.US,D,19880309,000000,1.6494,1.66692,1.6494,1.65968,15132151.556366,0
+KO.US,D,19880310,000000,1.66692,1.67025,1.64608,1.6494,15862446.106738,0
+KO.US,D,19880311,000000,1.63904,1.6494,1.61808,1.64608,15945910.939268,0
+KO.US,D,19880314,000000,1.65655,1.67729,1.6494,1.67729,16982224.817159,0
+KO.US,D,19880315,000000,1.67729,1.67729,1.65655,1.65968,10045597.01923,0
+KO.US,D,19880316,000000,1.68366,1.69785,1.67025,1.68747,19706340.512676,0
+KO.US,D,19880317,000000,1.69785,1.72515,1.69422,1.72515,29907272.219554,0
+KO.US,D,19880318,000000,1.73553,1.73553,1.71488,1.71488,43850091.549276,0
+KO.US,D,19880321,000000,1.7046,1.71488,1.69422,1.69785,12834628.444362,0
+KO.US,D,19880322,000000,1.70803,1.70803,1.69422,1.70803,11230294.524555,0
+KO.US,D,19880323,000000,1.69785,1.72183,1.69422,1.71488,9139109.4917474,0
+KO.US,D,19880324,000000,1.69422,1.69785,1.67729,1.68366,14188564.801292,0
+KO.US,D,19880325,000000,1.68366,1.68747,1.65655,1.65655,13061822.76949,0
+KO.US,D,19880328,000000,1.62836,1.65655,1.6218,1.64608,20232618.431569,0
+KO.US,D,19880329,000000,1.65655,1.67729,1.64608,1.67729,13460589.655106,0
+KO.US,D,19880330,000000,1.67025,1.71488,1.65968,1.65968,19782847.132642,0
+KO.US,D,19880331,000000,1.6494,1.67025,1.62836,1.6494,13678518.624654,0
+KO.US,D,19880404,000000,1.62836,1.64608,1.62836,1.63904,13279754.80433,0
+KO.US,D,19880405,000000,1.64608,1.65655,1.6357,1.64608,11149146.030924,0
+KO.US,D,19880406,000000,1.65655,1.68366,1.64608,1.68366,30382539.594552,0
+KO.US,D,19880407,000000,1.67729,1.68747,1.6494,1.6494,13625202.981267,0
+KO.US,D,19880408,000000,1.65655,1.67025,1.64608,1.65968,11654562.595062,0
+KO.US,D,19880411,000000,1.65655,1.69422,1.6494,1.69422,10122103.639196,0
+KO.US,D,19880412,000000,1.68366,1.72183,1.68366,1.72183,19126739.798048,0
+KO.US,D,19880413,000000,1.7046,1.73229,1.69422,1.72515,37442049.835024,0
+KO.US,D,19880414,000000,1.69422,1.69785,1.61808,1.62836,30602788.990051,0
+KO.US,D,19880415,000000,1.6218,1.6494,1.59429,1.64608,20951315.961007,0
+KO.US,D,19880418,000000,1.61808,1.63904,1.60772,1.6218,13924271.248572,0
+KO.US,D,19880419,000000,1.62836,1.6494,1.60772,1.60772,13210207.418688,0
+KO.US,D,19880420,000000,1.60114,1.60772,1.56964,1.59429,16465228.60207,0
+KO.US,D,19880421,000000,1.60772,1.66692,1.60114,1.61153,16608968.312311,0
+KO.US,D,19880422,000000,1.61153,1.65968,1.61153,1.6357,8965225.7011855,0
+KO.US,D,19880425,000000,1.63904,1.69422,1.63904,1.67729,19430451.982548,0
+KO.US,D,19880426,000000,1.68366,1.68747,1.65655,1.65968,10975272.458001,0
+KO.US,D,19880427,000000,1.6494,1.67025,1.64608,1.6494,8473726.5839329,0
+KO.US,D,19880428,000000,1.63904,1.65655,1.6357,1.65655,7040959.0940297,0
+KO.US,D,19880429,000000,1.65655,1.65655,1.6357,1.6494,6213294.5254089,0
+KO.US,D,19880502,000000,1.64608,1.65968,1.64608,1.65968,7669244.8177805,0
+KO.US,D,19880503,000000,1.66692,1.67729,1.65968,1.67729,8457495.8634424,0
+KO.US,D,19880504,000000,1.67025,1.67025,1.64608,1.6494,8615148.9335139,0
+KO.US,D,19880505,000000,1.64608,1.6494,1.61808,1.62836,10437408.757575,0
+KO.US,D,19880506,000000,1.61808,1.63904,1.58413,1.59068,9980678.2243237,0
+KO.US,D,19880509,000000,1.58413,1.59068,1.56964,1.58413,13219475.839562,0
+KO.US,D,19880510,000000,1.59429,1.60772,1.58413,1.59429,9846213.0655405,0
+KO.US,D,19880511,000000,1.57375,1.58413,1.55936,1.57991,10298300.703361,0
+KO.US,D,19880512,000000,1.56964,1.59068,1.56964,1.58413,9632926.9914231,0
+KO.US,D,19880513,000000,1.59429,1.61153,1.59429,1.60114,7850079.6685563,0
+KO.US,D,19880516,000000,1.59429,1.60772,1.57991,1.60772,8881758.8251293,0
+KO.US,D,19880517,000000,1.60114,1.6218,1.57375,1.57375,11232612.906979,0
+KO.US,D,19880518,000000,1.56357,1.57375,1.5115,1.53215,18848537.994317,0
+KO.US,D,19880519,000000,1.52189,1.55936,1.51494,1.54243,24111287.55209,0
+KO.US,D,19880520,000000,1.55291,1.55291,1.53539,1.54909,20529371.381742,0
+KO.US,D,19880523,000000,1.54243,1.55291,1.52189,1.52189,22952092.25342,0
+KO.US,D,19880524,000000,1.5254,1.54243,1.52189,1.53539,15377907.245576,0
+KO.US,D,19880525,000000,1.53539,1.56357,1.53215,1.54909,16261207.883534,0
+KO.US,D,19880526,000000,1.54909,1.57375,1.54909,1.56357,9574963.3437866,0
+KO.US,D,19880527,000000,1.55291,1.56357,1.54243,1.54909,7198613.1858651,0
+KO.US,D,19880531,000000,1.56357,1.63904,1.55936,1.63904,17452860.53613,0
+KO.US,D,19880601,000000,1.63904,1.65968,1.62836,1.65968,24111287.55209,0
+KO.US,D,19880602,000000,1.65655,1.65655,1.6357,1.6494,18876354.49634,0
+KO.US,D,19880603,000000,1.64608,1.67025,1.6357,1.65655,11385629.212204,0
+KO.US,D,19880606,000000,1.65655,1.65968,1.62836,1.6494,10585785.232663,0
+KO.US,D,19880607,000000,1.64608,1.66692,1.64608,1.64608,17297536.066121,0
+KO.US,D,19880608,000000,1.6494,1.69422,1.64608,1.69422,33153019.873243,0
+KO.US,D,19880609,000000,1.67729,1.67729,1.6494,1.65968,42000012.157899,0
+KO.US,D,19880610,000000,1.6494,1.66692,1.6357,1.65655,16513912.58943,0
+KO.US,D,19880613,000000,1.65655,1.67025,1.6494,1.65968,10163836.566342,0
+KO.US,D,19880614,000000,1.67729,1.69785,1.67025,1.68366,17394901.997313,0
+KO.US,D,19880615,000000,1.66692,1.67729,1.65968,1.67025,9577281.7262097,0
+KO.US,D,19880616,000000,1.63904,1.65968,1.6357,1.6357,9368628.3298831,0
+KO.US,D,19880617,000000,1.64608,1.6494,1.61153,1.6494,30602788.990051,0
+KO.US,D,19880620,000000,1.6357,1.64608,1.61808,1.6218,6336170.837368,0
+KO.US,D,19880621,000000,1.62836,1.6494,1.61808,1.6494,11332305.394705,0
+KO.US,D,19880622,000000,1.68366,1.69785,1.66692,1.67025,20086564.425961,0
+KO.US,D,19880623,000000,1.66692,1.67025,1.6494,1.65655,8751932.4747204,0
+KO.US,D,19880624,000000,1.65968,1.66692,1.65655,1.65655,7379448.0366409,0
+KO.US,D,19880627,000000,1.6494,1.6494,1.60114,1.60772,12113599.24957,0
+KO.US,D,19880628,000000,1.61153,1.65655,1.60772,1.64608,9125196.1319162,0
+KO.US,D,19880629,000000,1.63904,1.67729,1.63904,1.65968,9693201.8691352,0
+KO.US,D,19880630,000000,1.65968,1.68366,1.65655,1.68366,11128286.719698,0
+KO.US,D,19880701,000000,1.67729,1.67729,1.6494,1.66692,12867082.732995,0
+KO.US,D,19880705,000000,1.6494,1.67025,1.64608,1.67025,11622106.262901,0
+KO.US,D,19880706,000000,1.65968,1.66692,1.58413,1.6357,18554097.295983,0
+KO.US,D,19880707,000000,1.61808,1.62836,1.59068,1.61808,12139105.543281,0
+KO.US,D,19880708,000000,1.61153,1.6218,1.58413,1.59068,7365537.7421014,0
+KO.US,D,19880711,000000,1.59429,1.61808,1.58413,1.61808,9201708.8824665,0
+KO.US,D,19880712,000000,1.60772,1.61153,1.57375,1.59068,15663066.240105,0
+KO.US,D,19880713,000000,1.58413,1.60772,1.56357,1.59429,23112062.684151,0
+KO.US,D,19880714,000000,1.61153,1.61808,1.60114,1.61153,12653787.463002,0
+KO.US,D,19880715,000000,1.62836,1.6494,1.61808,1.6494,17047143.612064,0
+KO.US,D,19880718,000000,1.6494,1.6494,1.60772,1.61808,8622103.0590196,0
+KO.US,D,19880719,000000,1.61153,1.64608,1.59429,1.61153,12417317.564652,0
+KO.US,D,19880720,000000,1.61808,1.6357,1.61153,1.61808,9426586.8686998,0
+KO.US,D,19880721,000000,1.61153,1.61808,1.58413,1.59429,8642967.4790647,0
+KO.US,D,19880722,000000,1.58413,1.59429,1.57991,1.59068,20531693.851222,0
+KO.US,D,19880725,000000,1.58413,1.60772,1.58413,1.60114,6285161.3152371,0
+KO.US,D,19880726,000000,1.59429,1.6218,1.59429,1.6218,13898762.911331,0
+KO.US,D,19880727,000000,1.62836,1.62836,1.59429,1.60114,9113599.1109801,0
+KO.US,D,19880728,000000,1.60114,1.6357,1.59429,1.62836,25251934.769611,0
+KO.US,D,19880729,000000,1.6357,1.65655,1.61808,1.65655,27410360.045041,0
+KO.US,D,19880801,000000,1.63904,1.65655,1.62836,1.63904,6081145.7055208,0
+KO.US,D,19880802,000000,1.6494,1.65655,1.6357,1.63904,16351627.863332,0
+KO.US,D,19880803,000000,1.63904,1.67729,1.63904,1.67729,19057191.390644,0
+KO.US,D,19880804,000000,1.68366,1.68366,1.65968,1.66692,10643747.858535,0
+KO.US,D,19880805,000000,1.65968,1.67025,1.64608,1.6494,6394128.3544207,0
+KO.US,D,19880808,000000,1.6494,1.67025,1.6494,1.6494,8689337.1710572,0
+KO.US,D,19880809,000000,1.6494,1.65655,1.61808,1.62836,13509283.860105,0
+KO.US,D,19880810,000000,1.6218,1.62836,1.59429,1.61153,15210979.624048,0
+KO.US,D,19880811,000000,1.60772,1.61153,1.59429,1.61153,20928132.136773,0
+KO.US,D,19880812,000000,1.60772,1.61808,1.60114,1.61808,11450541.876527,0
+KO.US,D,19880815,000000,1.60772,1.62836,1.60114,1.60114,9574963.3437866,0
+KO.US,D,19880816,000000,1.60114,1.66692,1.60114,1.63904,16884854.79891,0
+KO.US,D,19880817,000000,1.63904,1.67729,1.6357,1.65968,12204023.316424,0
+KO.US,D,19880818,000000,1.66692,1.69422,1.65968,1.67025,14047146.538767,0
+KO.US,D,19880819,000000,1.67729,1.68366,1.66692,1.67025,19242670.158614,0
+KO.US,D,19880822,000000,1.67729,1.67729,1.65968,1.65968,14404176.410179,0
+KO.US,D,19880823,000000,1.67025,1.69422,1.67025,1.68747,30299075.783788,0
+KO.US,D,19880824,000000,1.68366,1.69785,1.67729,1.69422,22346990.353902,0
+KO.US,D,19880825,000000,1.68747,1.69422,1.67025,1.68747,15238796.126071,0
+KO.US,D,19880826,000000,1.68366,1.71488,1.68366,1.71488,20459821.952573,0
+KO.US,D,19880829,000000,1.71488,1.74258,1.70803,1.73553,50200164.507072,0
+KO.US,D,19880830,000000,1.73229,1.74258,1.72183,1.73553,12989951.892606,0
+KO.US,D,19880831,000000,1.7461,1.75275,1.72515,1.72515,19627517.553814,0
+KO.US,D,19880901,000000,1.72183,1.72183,1.69785,1.7046,18078830.942749,0
+KO.US,D,19880902,000000,1.72515,1.7735,1.71488,1.76685,25585782.86032,0
+KO.US,D,19880906,000000,1.7735,1.79464,1.76685,1.78397,21104335.331523,0
+KO.US,D,19880907,000000,1.79464,1.80101,1.7735,1.79464,19205565.822203,0
+KO.US,D,19880908,000000,1.79082,1.82909,1.79082,1.81118,24612060.199036,0
+KO.US,D,19880909,000000,1.79464,1.81118,1.7735,1.80825,27918086.817492,0
+KO.US,D,19880912,000000,1.81118,1.82195,1.80101,1.81118,23114376.979518,0
+KO.US,D,19880913,000000,1.80825,1.81872,1.78397,1.81872,16140650.975763,0
+KO.US,D,19880914,000000,1.84289,1.84954,1.81118,1.81872,27602788.851461,0
+KO.US,D,19880915,000000,1.81872,1.82195,1.80825,1.81872,15380219.497416,0
+KO.US,D,19880916,000000,1.81118,1.84954,1.80825,1.84289,31826903.083628,0
+KO.US,D,19880919,000000,1.83251,1.83928,1.81118,1.82195,7205575.4854824,0
+KO.US,D,19880920,000000,1.81118,1.82909,1.81118,1.82909,6850850.7135608,0
+KO.US,D,19880921,000000,1.83251,1.85679,1.82909,1.85679,7713297.1491138,0
+KO.US,D,19880922,000000,1.85679,1.87039,1.82195,1.83251,15765070.979671,0
+KO.US,D,19880923,000000,1.83251,1.87715,1.82195,1.87715,12498457.884174,0
+KO.US,D,19880926,000000,1.87039,1.87039,1.84954,1.85992,8225660.6864114,0
+KO.US,D,19880927,000000,1.85679,1.85992,1.83251,1.85679,8367083.0359923,0
+KO.US,D,19880928,000000,1.83928,1.86697,1.83928,1.86697,10991499.091436,0
+KO.US,D,19880929,000000,1.86697,1.91493,1.85992,1.90465,26244207.555573,0
+KO.US,D,19880930,000000,1.89799,1.91493,1.87715,1.88752,26802945.893683,0
+KO.US,D,19881003,000000,1.87039,1.87715,1.83928,1.85992,23499238.679414,0
+KO.US,D,19881004,000000,1.83251,1.85992,1.83251,1.84289,13467542.758847,0
+KO.US,D,19881005,000000,1.84289,1.85992,1.83928,1.84289,9060287.5546495,0
+KO.US,D,19881006,000000,1.83251,1.87715,1.82909,1.82909,9809127.1208803,0
+KO.US,D,19881007,000000,1.85679,1.89446,1.83928,1.88752,25534779.468773,0
+KO.US,D,19881010,000000,1.87715,1.88067,1.85679,1.86697,7843124.5212867,0
+KO.US,D,19881011,000000,1.85679,1.86697,1.83928,1.86697,13087329.063202,0
+KO.US,D,19881012,000000,1.83928,1.84954,1.81872,1.83251,11738023.340534,0
+KO.US,D,19881013,000000,1.82909,1.84289,1.82195,1.83251,6530920.069739,0
+KO.US,D,19881014,000000,1.84289,1.86697,1.81118,1.82909,9911127.7733908,0
+KO.US,D,19881017,000000,1.82195,1.83928,1.81872,1.82195,9542510.0769172,0
+KO.US,D,19881018,000000,1.83251,1.84954,1.82195,1.84289,10908043.454783,0
+KO.US,D,19881019,000000,1.84954,1.86697,1.80101,1.82909,16996143.28581,0
+KO.US,D,19881020,000000,1.82195,1.90866,1.82195,1.89799,24695518.90098,0
+KO.US,D,19881021,000000,1.88752,1.91493,1.87715,1.90866,26508508.260641,0
+KO.US,D,19881024,000000,1.90866,1.91493,1.88067,1.89799,14443586.867846,0
+KO.US,D,19881025,000000,1.90866,1.91884,1.89799,1.91884,27697845.596105,0
+KO.US,D,19881026,000000,1.90866,1.91493,1.88067,1.88752,15132151.556366,0
+KO.US,D,19881027,000000,1.88067,1.88067,1.83928,1.84954,19386403.738271,0
+KO.US,D,19881028,000000,1.84289,1.85992,1.84289,1.84954,8965225.7011855,0
+KO.US,D,19881031,000000,1.84954,1.87039,1.84289,1.85992,8399542.4334454,0
+KO.US,D,19881101,000000,1.86697,1.87715,1.85992,1.87715,10078061.525503,0
+KO.US,D,19881102,000000,1.87039,1.89446,1.87039,1.89446,12950547.565523,0
+KO.US,D,19881103,000000,1.88752,1.89446,1.87715,1.88067,6614371.6193356,0
+KO.US,D,19881104,000000,1.87715,1.88752,1.85992,1.86697,8719477.1643231,0
+KO.US,D,19881107,000000,1.85992,1.86697,1.83251,1.83251,15591198.428513,0
+KO.US,D,19881108,000000,1.83928,1.85992,1.83928,1.84289,8680065.6848922,0
+KO.US,D,19881109,000000,1.83251,1.84289,1.81118,1.82195,14561826.41496,0
+KO.US,D,19881110,000000,1.82195,1.83928,1.82195,1.82195,7483774.2239222,0
+KO.US,D,19881111,000000,1.81118,1.81872,1.76685,1.79464,16928907.130244,0
+KO.US,D,19881114,000000,1.79464,1.80825,1.76685,1.79464,12074193.900723,0
+KO.US,D,19881115,000000,1.79464,1.82909,1.79464,1.82195,9651467.9202252,0
+KO.US,D,19881116,000000,1.81118,1.82195,1.76294,1.78397,14986092.441939,0
+KO.US,D,19881117,000000,1.81118,1.81118,1.79082,1.79082,12134468.778435,0
+KO.US,D,19881118,000000,1.79464,1.82195,1.79082,1.81118,18790577.411972,0
+KO.US,D,19881121,000000,1.80825,1.81872,1.79082,1.81872,10103557.601574,0
+KO.US,D,19881122,000000,1.81118,1.83251,1.80101,1.82909,11605879.629467,0
+KO.US,D,19881123,000000,1.83251,1.85992,1.83251,1.85679,7650692.6495749,0
+KO.US,D,19881125,000000,1.80101,1.80825,1.79082,1.80101,6577282.6093838,0
+KO.US,D,19881128,000000,1.80825,1.82195,1.80101,1.81118,10038642.893724,0
+KO.US,D,19881129,000000,1.81118,1.87715,1.81118,1.85679,16935862.277513,0
+KO.US,D,19881130,000000,1.85679,1.88752,1.84954,1.87039,17137555.417751,0
+KO.US,D,19881201,000000,1.85992,1.87039,1.83928,1.83928,11023952.358304,0
+KO.US,D,19881202,000000,1.83251,1.85679,1.82909,1.85679,11571099.806063,0
+KO.US,D,19881205,000000,1.84954,1.89446,1.84954,1.88752,16803711.414097,0
+KO.US,D,19881206,000000,1.87715,1.91493,1.87715,1.91493,19474507.379173,0
+KO.US,D,19881207,000000,1.90465,1.91884,1.89446,1.90866,12621334.196132,0
+KO.US,D,19881208,000000,1.89446,1.90866,1.89446,1.89799,12210976.420165,0
+KO.US,D,19881209,000000,1.89446,1.93577,1.89446,1.90866,7592734.1107582,0
+KO.US,D,19881212,000000,1.91493,1.92501,1.89799,1.89799,10022413.194998,0
+KO.US,D,19881213,000000,1.89446,1.91884,1.88752,1.91884,12714063.362478,0
+KO.US,D,19881214,000000,1.91493,1.91493,1.89446,1.89799,10254251.43732,0
+KO.US,D,19881215,000000,1.89799,1.91493,1.89446,1.90465,8932768.3472602,0
+KO.US,D,19881216,000000,1.90465,1.90866,1.89799,1.90866,23886404.457037,0
+KO.US,D,19881219,000000,1.90866,1.94615,1.90866,1.9393,19743433.609684,0
+KO.US,D,19881220,000000,1.9393,1.9531,1.90866,1.91884,13924271.248572,0
+KO.US,D,19881221,000000,1.91884,1.91884,1.89799,1.91493,26012371.356778,0
+KO.US,D,19881222,000000,1.90866,1.92501,1.90866,1.91493,8436635.5304532,0
+KO.US,D,19881223,000000,1.91493,1.92902,1.91493,1.92902,3778979.6980868,0
+KO.US,D,19881227,000000,1.92501,1.93577,1.91884,1.91884,4210199.8505714,0
+KO.US,D,19881228,000000,1.91884,1.92501,1.91884,1.91884,3741888.6446071,0
+KO.US,D,19881229,000000,1.91884,1.92902,1.91884,1.92501,12002326.089131,0
+KO.US,D,19881230,000000,1.92902,1.93577,1.91493,1.92501,9551778.4977903,0
+KO.US,D,19890103,000000,1.91493,1.91493,1.87039,1.87715,16126739.659459,0
+KO.US,D,19890104,000000,1.89799,1.9393,1.89446,1.92501,12878672.601583,0
+KO.US,D,19890105,000000,1.93577,1.96337,1.92501,1.95641,35193209.688616,0
+KO.US,D,19890106,000000,1.95641,1.96689,1.9393,1.9393,16344675.781354,0
+KO.US,D,19890109,000000,1.92902,1.94615,1.92902,1.9393,13008507.126105,0
+KO.US,D,19890110,000000,1.9393,1.94615,1.91493,1.91884,12871717.454314,0
+KO.US,D,19890111,000000,1.91884,1.92902,1.90866,1.91884,11248839.540414,0
+KO.US,D,19890112,000000,1.92902,1.94615,1.91493,1.92902,11397219.080792,0
+KO.US,D,19890113,000000,1.92902,1.92902,1.91493,1.91884,6586552.0520209,0
+KO.US,D,19890116,000000,1.91884,1.92501,1.90866,1.91884,6357036.2791769,0
+KO.US,D,19890117,000000,1.91884,1.92501,1.90866,1.91884,7940498.6265903,0
+KO.US,D,19890118,000000,1.91884,1.93577,1.91493,1.93577,9769710.5326296,0
+KO.US,D,19890119,000000,1.92902,1.94615,1.92501,1.9393,16050238.148312,0
+KO.US,D,19890120,000000,1.94615,1.94615,1.92902,1.9393,12827663.079452,0
+KO.US,D,19890123,000000,1.94615,1.96337,1.92902,1.93577,10034006.128878,0
+KO.US,D,19890124,000000,1.92902,1.96689,1.92902,1.9531,17112060.363443,0
+KO.US,D,19890125,000000,1.95641,1.96689,1.9393,1.95641,11167702.286185,0
+KO.US,D,19890126,000000,1.94615,1.98089,1.94615,1.97394,12034778.334236,0
+KO.US,D,19890127,000000,1.98422,2.00153,1.97394,1.98422,21053329.896447,0
+KO.US,D,19890130,000000,1.99458,2.00153,1.98089,2.00153,12414997.138702,0
+KO.US,D,19890131,000000,2.01201,2.02259,1.98422,2.01514,26654563.288013,0
+KO.US,D,19890201,000000,2.01514,2.02259,2.00153,2.02259,15602788.297101,0
+KO.US,D,19890202,000000,2.02259,2.02874,2.00487,2.02259,9976042.4812412,0
+KO.US,D,19890203,000000,2.01201,2.03922,2.01201,2.02874,13806027.614403,0
+KO.US,D,19890206,000000,2.02259,2.06691,2.02259,2.04959,12088101.129971,0
+KO.US,D,19890207,000000,2.05331,2.09099,2.04959,2.07035,24929684.721603,0
+KO.US,D,19890208,000000,2.07035,2.09794,2.06691,2.08091,22824582.241906,0
+KO.US,D,19890209,000000,2.07035,2.08091,2.04284,2.06016,31085017.642902,0
+KO.US,D,19890210,000000,2.03922,2.05331,2.02259,2.02259,10669245.978134,0
+KO.US,D,19890213,000000,2.02259,2.04284,2.01514,2.02874,12549462.297485,0
+KO.US,D,19890214,000000,2.04959,2.04959,2.01201,2.01514,15802168.163735,0
+KO.US,D,19890215,000000,2.00487,2.06016,2.00487,2.05331,16247299.632523,0
+KO.US,D,19890216,000000,2.07035,2.08091,2.06691,2.07035,19122110.18555,0
+KO.US,D,19890217,000000,2.07035,2.11868,2.07035,2.11164,17698611.11652,0
+KO.US,D,19890221,000000,2.11164,2.11868,2.07035,2.07035,11946680.823917,0
+KO.US,D,19890222,000000,2.06691,2.0773,2.01514,2.02259,20223341.836584,0
+KO.US,D,19890223,000000,2.01514,2.03922,2.01201,2.03922,7455954.6566074,0
+KO.US,D,19890224,000000,2.03922,2.03922,2.00487,2.00487,13323807.135663,0
+KO.US,D,19890227,000000,2.00487,2.03922,2.00487,2.02259,9088097.9260887,0
+KO.US,D,19890228,000000,2.02259,2.06691,2.02259,2.06016,27929683.838428,0
+KO.US,D,19890301,000000,2.08766,2.09794,2.06016,2.07035,25854720.330234,0
+KO.US,D,19890302,000000,2.07035,2.09794,2.07035,2.08766,15403401.278119,0
+KO.US,D,19890303,000000,2.08766,2.09794,2.08091,2.09794,16750391.683655,0
+KO.US,D,19890306,000000,2.10822,2.12887,2.10117,2.12593,19710972.168703,0
+KO.US,D,19890307,000000,2.11868,2.1362,2.10822,2.11164,8995363.6509234,0
+KO.US,D,19890308,000000,2.11164,2.15657,2.11164,2.14649,19734165.18881,0
+KO.US,D,19890309,000000,2.11164,2.12887,2.09794,2.11164,12614371.896516,0
+KO.US,D,19890310,000000,2.09794,2.11164,2.08766,2.10117,14591967.429989,0
+KO.US,D,19890313,000000,2.11164,2.17418,2.10822,2.15657,21296756.985595,0
+KO.US,D,19890314,000000,2.16704,2.17418,2.15334,2.16704,16796757.288592,0
+KO.US,D,19890315,000000,2.16704,2.22213,2.1639,2.22213,24695518.90098,0
+KO.US,D,19890316,000000,2.21558,2.23947,2.18788,2.23242,23325352.845324,0
+KO.US,D,19890317,000000,2.23242,2.23242,2.15657,2.18788,35174659.563938,0
+KO.US,D,19890320,000000,2.16704,2.18436,2.12887,2.15334,17072647.862248,0
+KO.US,D,19890321,000000,2.16704,2.16704,2.15334,2.15657,11255802.861795,0
+KO.US,D,19890322,000000,2.16704,2.19473,2.16704,2.18788,10984548.031222,0
+KO.US,D,19890323,000000,2.18436,2.19473,2.16704,2.16704,10462911.985995,0
+KO.US,D,19890327,000000,2.15657,2.19473,2.15657,2.18436,6303708.374623,0
+KO.US,D,19890328,000000,2.17741,2.20511,2.17741,2.18788,12069553.048821,0
+KO.US,D,19890329,000000,2.17741,2.20511,2.17741,2.19473,13312209.092963,0
+KO.US,D,19890330,000000,2.19473,2.20511,2.16704,2.18436,11281303.024923,0
+KO.US,D,19890331,000000,2.19473,2.21186,2.18436,2.21186,10080364.581466,0
+KO.US,D,19890403,000000,2.20511,2.23947,2.19473,2.23947,11921179.639026,0
+KO.US,D,19890404,000000,2.23242,2.28057,2.20511,2.274,14278980.694033,0
+KO.US,D,19890405,000000,2.274,2.28429,2.26374,2.28057,12486863.92853,0
+KO.US,D,19890406,000000,2.274,2.28429,2.274,2.28429,7592734.1107582,0
+KO.US,D,19890407,000000,2.28057,2.30161,2.274,2.30161,11726432.450183,0
+KO.US,D,19890410,000000,2.31169,2.32568,2.274,2.28429,6799849.3655417,0
+KO.US,D,19890411,000000,2.28057,2.29828,2.28057,2.28057,11564150.789377,0
+KO.US,D,19890412,000000,2.28057,2.28429,2.23947,2.23947,9324572.933258,0
+KO.US,D,19890413,000000,2.24298,2.24298,2.17741,2.18436,12482226.141919,0
+KO.US,D,19890414,000000,2.22213,2.24298,2.18788,2.24298,16815308.435034,0
+KO.US,D,19890417,000000,2.22586,2.26374,2.22586,2.24298,8492268.5344989,0
+KO.US,D,19890418,000000,2.26999,2.30161,2.26999,2.28429,18185476.534218,0
+KO.US,D,19890419,000000,2.28057,2.29124,2.26999,2.274,14153794.173763,0
+KO.US,D,19890420,000000,2.28057,2.28057,2.23242,2.25345,11216385.251781,0
+KO.US,D,19890421,000000,2.25982,2.30161,2.25345,2.28429,18880992.28295,0
+KO.US,D,19890424,000000,2.29124,2.31882,2.28429,2.30161,12816077.29792,0
+KO.US,D,19890425,000000,2.30866,2.32568,2.30161,2.30866,8640650.1184055,0
+KO.US,D,19890426,000000,2.30866,2.32568,2.30161,2.31169,6530920.069739,0
+KO.US,D,19890427,000000,2.30866,2.33596,2.30866,2.32568,20496917.093109,0
+KO.US,D,19890428,000000,2.32941,2.34633,2.31882,2.33958,15359354.055607,0
+KO.US,D,19890501,000000,2.32568,2.36708,2.31169,2.36033,10553324.813445,0
+KO.US,D,19890502,000000,2.37364,2.412,2.37364,2.38793,13080374.937696,0
+KO.US,D,19890503,000000,2.37765,2.38421,2.36033,2.36708,8209426.900629,0
+KO.US,D,19890504,000000,2.36033,2.36708,2.32941,2.34633,9111285.8373768,0
+KO.US,D,19890505,000000,2.36708,2.37765,2.33596,2.33958,13949771.4117,0
+KO.US,D,19890508,000000,2.33596,2.36708,2.32941,2.36708,10175426.43493,0
+KO.US,D,19890509,000000,2.37364,2.38793,2.35672,2.37364,11726432.450183,0
+KO.US,D,19890510,000000,2.37364,2.37364,2.34986,2.34986,7027054.9300739,0
+KO.US,D,19890511,000000,2.34986,2.36033,2.33596,2.33596,11237253.758881,0
+KO.US,D,19890512,000000,2.36708,2.43246,2.32941,2.43246,21936630.534406,0
+KO.US,D,19890515,000000,2.43246,2.43246,2.412,2.43246,11853945.526988,0
+KO.US,D,19890516,000000,2.41563,2.45341,2.41563,2.44646,14443586.867846,0
+KO.US,D,19890517,000000,2.44646,2.50204,2.44293,2.4811,13428135.366472,0
+KO.US,D,19890518,000000,2.48423,2.53963,2.4811,2.51232,19108199.89101,0
+KO.US,D,19890519,000000,2.5227,2.56742,2.5227,2.55714,55314540.655049,0
+KO.US,D,19890522,000000,2.58798,2.59512,2.53963,2.5777,22597379.742666,0
+KO.US,D,19890523,000000,2.55714,2.56742,2.47093,2.4811,19031685.096933,0
+KO.US,D,19890524,000000,2.47093,2.51907,2.47093,2.49167,15210979.624048,0
+KO.US,D,19890525,000000,2.4811,2.5227,2.47395,2.50204,11986097.412168,0
+KO.US,D,19890526,000000,2.50204,2.52925,2.50204,2.51907,8158422.4873179,0
+KO.US,D,19890530,000000,2.5227,2.53316,2.43598,2.45683,15180840.652545,0
+KO.US,D,19890531,000000,2.46368,2.5088,2.45341,2.49167,11431994.81714,0
+KO.US,D,19890601,000000,2.47395,2.51907,2.47395,2.50204,8578056.8582701,0
+KO.US,D,19890602,000000,2.5088,2.56047,2.5088,2.56047,15950543.617057,0
+KO.US,D,19890605,000000,2.54648,2.56047,2.5088,2.5088,10078061.525503,0
+KO.US,D,19890606,000000,2.5227,2.5227,2.44293,2.4811,19956729.90144,0
+KO.US,D,19890607,000000,2.50204,2.51232,2.48423,2.50204,8585012.0055398,0
+KO.US,D,19890608,000000,2.49167,2.5088,2.47093,2.4811,17309122.869417,0
+KO.US,D,19890609,000000,2.47093,2.49843,2.46368,2.47093,18051006.266614,0
+KO.US,D,19890612,000000,2.45683,2.46368,2.43246,2.45341,11636014.513913,0
+KO.US,D,19890613,000000,2.44293,2.45341,2.42238,2.42238,11431994.81714,0
+KO.US,D,19890614,000000,2.42571,2.43598,2.40515,2.42238,10914992.471469,0
+KO.US,D,19890615,000000,2.412,2.43246,2.37364,2.39459,12862442.902857,0
+KO.US,D,19890616,000000,2.40515,2.42571,2.3982,2.42238,40370180.118493,0
+KO.US,D,19890619,000000,2.41563,2.43246,2.41563,2.43246,9078826.4399237,0
+KO.US,D,19890620,000000,2.43598,2.45341,2.43246,2.43598,7611286.2789637,0
+KO.US,D,19890621,000000,2.43598,2.45683,2.42238,2.42571,15829991.818106,0
+KO.US,D,19890622,000000,2.43598,2.47395,2.42571,2.47093,10935858.935042,0
+KO.US,D,19890623,000000,2.5227,2.58494,2.51232,2.58494,21122876.260325,0
+KO.US,D,19890626,000000,2.56742,2.57065,2.52925,2.53963,9204023.1778339,0
+KO.US,D,19890627,000000,2.54648,2.56742,2.54648,2.54991,13015462.273374,0
+KO.US,D,19890628,000000,2.54648,2.54991,2.5088,2.5227,9273578.7375865,0
+KO.US,D,19890629,000000,2.50204,2.51907,2.45683,2.47093,9459047.2879169,0
+KO.US,D,19890630,000000,2.47395,2.47395,2.36708,2.43246,13029374.61144,0
+KO.US,D,19890703,000000,2.43598,2.44646,2.41563,2.44646,4231064.2706165,0
+KO.US,D,19890705,000000,2.44293,2.47093,2.41563,2.45683,7748070.8419343,0
+KO.US,D,19890706,000000,2.4811,2.4811,2.42571,2.45341,8654560.4129448,0
+KO.US,D,19890707,000000,2.45341,2.53316,2.44646,2.51907,12384855.101908,0
+KO.US,D,19890710,000000,2.51907,2.54648,2.5088,2.5227,7154558.8110039,0
+KO.US,D,19890711,000000,2.54648,2.56047,2.53316,2.54991,8765847.8780796,0
+KO.US,D,19890712,000000,2.54991,2.54991,2.5227,2.54648,7277437.1664908,0
+KO.US,D,19890713,000000,2.53316,2.53316,2.5088,2.51232,11084236.431893,0
+KO.US,D,19890714,000000,2.5088,2.53316,2.47093,2.52925,19462904.227652,0
+KO.US,D,19890717,000000,2.52925,2.56742,2.5227,2.54991,11603559.203516,0
+KO.US,D,19890718,000000,2.53963,2.5777,2.5227,2.56742,12855489.799115,0
+KO.US,D,19890719,000000,2.58798,2.60549,2.58494,2.59845,27287487.820138,0
+KO.US,D,19890720,000000,2.61567,2.68144,2.60549,2.61567,18053324.649038,0
+KO.US,D,19890721,000000,2.59845,2.68467,2.59845,2.6741,26515458.299091,0
+KO.US,D,19890724,000000,2.6741,2.69162,2.66373,2.66373,12804486.407568,0
+KO.US,D,19890725,000000,2.68144,2.73282,2.68144,2.69515,17858582.569015,0
+KO.US,D,19890726,000000,2.69162,2.74986,2.68144,2.74319,14916543.01277,0
+KO.US,D,19890727,000000,2.74986,2.78088,2.74986,2.76776,12623651.556792,0
+KO.US,D,19890728,000000,2.77784,2.78813,2.73957,2.73957,10914992.471469,0
+KO.US,D,19890731,000000,2.74319,2.93296,2.7294,2.93296,19750389.778717,0
+KO.US,D,19890801,000000,2.95351,2.98827,2.87797,2.87797,28404955.300482,0
+KO.US,D,19890802,000000,2.87797,2.91584,2.87797,2.91232,17492276.102616,0
+KO.US,D,19890803,000000,2.91232,2.91584,2.89519,2.89519,9062596.7411971,0
+KO.US,D,19890804,000000,2.87797,2.90556,2.82961,2.84,14656884.181367,0
+KO.US,D,19890807,000000,2.82961,2.89519,2.8257,2.87797,13293667.142397,0
+KO.US,D,19890808,000000,2.89157,2.91584,2.86407,2.91232,13801391.87132,0
+KO.US,D,19890809,000000,2.91232,2.93962,2.86739,2.87443,15605103.614233,0
+KO.US,D,19890810,000000,2.86407,2.87797,2.85369,2.87797,10613604.799976,0
+KO.US,D,19890811,000000,2.89157,2.90204,2.78088,2.79859,20974507.95935,0
+KO.US,D,19890814,000000,2.79859,2.84,2.79144,2.81934,11654562.595062,0
+KO.US,D,19890815,000000,2.82961,2.86739,2.82961,2.85369,11309117.483418,0
+KO.US,D,19890816,000000,2.86739,2.90204,2.86407,2.88482,7863987.9195679,0
+KO.US,D,19890817,000000,2.87797,2.88482,2.8257,2.86407,11262753.92201,0
+KO.US,D,19890818,000000,2.85369,2.89157,2.85369,2.86739,17290574.788267,0
+KO.US,D,19890821,000000,2.86739,2.89157,2.78088,2.79144,11540962.878088,0
+KO.US,D,19890822,000000,2.79144,2.81934,2.78813,2.81934,10458269.090565,0
+KO.US,D,19890823,000000,2.81562,2.86407,2.81562,2.86407,13435088.470214,0
+KO.US,D,19890824,000000,2.87443,2.93962,2.86739,2.93962,17441270.667542,0
+KO.US,D,19890825,000000,2.92621,2.93962,2.89157,2.89519,8726435.3768847,0
+KO.US,D,19890828,000000,2.87443,2.91584,2.87443,2.91232,7745754.503039,0
+KO.US,D,19890829,000000,2.91232,2.93296,2.89157,2.90204,7935865.9487996,0
+KO.US,D,19890830,000000,2.90204,2.92279,2.86407,2.87443,10272800.540234,0
+KO.US,D,19890831,000000,2.86739,2.86739,2.84,2.86739,8476043.9445921,0
+KO.US,D,19890901,000000,2.85702,2.91232,2.84645,2.90204,8411126.1714499,0
+KO.US,D,19890905,000000,2.85702,2.86739,2.82961,2.82961,11837715.828262,0
+KO.US,D,19890906,000000,2.79859,2.83618,2.7707,2.79144,17044830.338461,0
+KO.US,D,19890907,000000,2.79144,2.80182,2.78813,2.79144,10251933.054898,0
+KO.US,D,19890908,000000,2.77784,2.78088,2.7294,2.74986,12762758.589242,0
+KO.US,D,19890911,000000,2.72274,2.73957,2.69515,2.71903,16323808.296018,0
+KO.US,D,19890912,000000,2.71903,2.75728,2.71217,2.73957,9178519.9494144,0
+KO.US,D,19890913,000000,2.73282,2.75728,2.68467,2.68467,15280528.031453,0
+KO.US,D,19890914,000000,2.6741,2.76042,2.6741,2.74319,10910356.728387,0
+KO.US,D,19890915,000000,2.75728,2.77784,2.70532,2.72274,32007733.847348,0
+KO.US,D,19890918,000000,2.702,2.72274,2.702,2.71217,10142969.081006,0
+KO.US,D,19890919,000000,2.72274,2.7294,2.69515,2.702,10187021.412339,0
+KO.US,D,19890920,000000,2.70532,2.70532,2.69162,2.69515,9549457.0500752,0
+KO.US,D,19890921,000000,2.69162,2.702,2.64317,2.6468,11404175.249826,0
+KO.US,D,19890922,000000,2.65708,2.69162,2.65345,2.69162,8585012.0055398,0
+KO.US,D,19890925,000000,2.67126,2.78088,2.67126,2.71903,18649161.192975,0
+KO.US,D,19890926,000000,2.73957,2.78813,2.73957,2.76776,17515459.926848,0
+KO.US,D,19890927,000000,2.76042,2.79144,2.75728,2.78813,10553324.813445,0
+KO.US,D,19890928,000000,2.80182,2.91232,2.79859,2.91232,28015462.966323,0
+KO.US,D,19890929,000000,2.90556,2.93962,2.89157,2.89157,15619016.974064,0
+KO.US,D,19891002,000000,2.90204,2.95351,2.85369,2.95351,13047917.583771,0
+KO.US,D,19891003,000000,2.97417,3.02975,2.9639,3.02975,25133698.28779,0
+KO.US,D,19891004,000000,3.02975,3.05051,3.00892,3.04024,18690884.924246,0
+KO.US,D,19891005,000000,3.0365,3.05051,3.01234,3.02634,16938176.572881,0
+KO.US,D,19891006,000000,3.02975,3.05051,3.01949,3.04689,11617470.519818,0
+KO.US,D,19891009,000000,3.01949,3.05726,3.00217,3.02634,8520093.2106335,0
+KO.US,D,19891010,000000,3.01234,3.04689,2.99843,3.04689,11571099.806063,0
+KO.US,D,19891011,000000,3.02975,3.04689,3.00892,3.0365,9162286.163632,0
+KO.US,D,19891012,000000,3.0365,3.04024,2.98827,2.99843,10838493.003849,0
+KO.US,D,19891013,000000,2.98827,3.00892,2.78088,2.79144,17696295.799388,0
+KO.US,D,19891016,000000,2.70532,2.87797,2.67126,2.87797,40662298.347348,0
+KO.US,D,19891017,000000,2.86739,2.89519,2.80182,2.87797,17988410.962951,0
+KO.US,D,19891018,000000,2.86739,2.94335,2.86407,2.93296,13787484.642074,0
+KO.US,D,19891019,000000,2.94335,3.0745,2.93962,3.0365,22340032.14134,0
+KO.US,D,19891020,000000,3.04024,3.06411,3.00892,3.05051,30533237.517354,0
+KO.US,D,19891023,000000,3.04024,3.11588,3.04024,3.11247,12598150.3719,0
+KO.US,D,19891024,000000,3.11247,3.12283,3.00217,3.09866,38631387.170488,0
+KO.US,D,19891025,000000,3.09866,3.16434,3.09523,3.12627,14895673.483904,0
+KO.US,D,19891026,000000,3.11588,3.12627,3.05051,3.06754,13284389.525649,0
+KO.US,D,19891027,000000,3.06411,3.0745,3.01234,3.04024,10606650.674471,0
+KO.US,D,19891030,000000,3.04024,3.07791,3.0365,3.05051,8647608.330967,0
+KO.US,D,19891031,000000,3.08496,3.13663,3.06754,3.12283,11313754.248264,0
+KO.US,D,19891101,000000,3.12627,3.1609,3.11588,3.13663,16815308.435034,0
+KO.US,D,19891102,000000,3.11588,3.13663,3.09523,3.12283,10968322.41955,0
+KO.US,D,19891103,000000,3.09866,3.11588,3.09523,3.09523,9034781.2609381,0
+KO.US,D,19891106,000000,3.0881,3.09523,3.05051,3.05726,7597374.9626604,0
+KO.US,D,19891107,000000,3.05726,3.12283,3.05726,3.11588,12153015.83782,0
+KO.US,D,19891108,000000,3.1334,3.21229,3.12627,3.21229,17387946.850044,0
+KO.US,D,19891109,000000,3.20916,3.21229,3.1747,3.18146,11404175.249826,0
+KO.US,D,19891110,000000,3.19173,3.19897,3.18146,3.19173,8422719.10533,0
+KO.US,D,19891113,000000,3.19897,3.19897,3.17119,3.18146,9535547.7772997,0
+KO.US,D,19891114,000000,3.19173,3.20211,3.14368,3.1609,10270482.15781,0
+KO.US,D,19891115,000000,3.17119,3.20916,3.15395,3.19173,16713296.543119,0
+KO.US,D,19891116,000000,3.19897,3.26807,3.18146,3.24008,16486097.109171,0
+KO.US,D,19891117,000000,3.24008,3.26807,3.23704,3.26073,18319939.649473,0
+KO.US,D,19891120,000000,3.2576,3.26073,3.24008,3.2576,7729517.6519647,0
+KO.US,D,19891121,000000,3.2576,3.33316,3.2576,3.31956,12120559.50566,0
+KO.US,D,19891122,000000,3.32651,3.3957,3.31956,3.34715,14156105.403839,0
+KO.US,D,19891124,000000,3.35763,3.3817,3.354,3.3817,6259662.1738735,0
+KO.US,D,19891127,000000,3.35763,3.3817,3.33687,3.34715,12672335.544152,0
+KO.US,D,19891128,000000,3.34363,3.354,3.33316,3.33687,10110515.814136,0
+KO.US,D,19891129,000000,3.34363,3.34363,3.2713,3.2713,9936629.9800464,0
+KO.US,D,19891130,000000,3.2848,3.33316,3.27835,3.33316,13541732.018155,0
+KO.US,D,19891201,000000,3.33316,3.43318,3.33316,3.40215,18155333.47566,0
+KO.US,D,19891204,000000,3.4092,3.4092,3.38512,3.3957,10163836.566342,0
+KO.US,D,19891205,000000,3.38512,3.3957,3.34363,3.34363,10509282.699752,0
+KO.US,D,19891206,000000,3.354,3.37113,3.33687,3.33687,10602012.887861,0
+KO.US,D,19891207,000000,3.32651,3.33687,3.30918,3.31613,11564150.789377,0
+KO.US,D,19891208,000000,3.34363,3.37113,3.33687,3.36448,11856265.952939,0
+KO.US,D,19891211,000000,3.37113,3.40215,3.37113,3.3957,10219479.788028,0
+KO.US,D,19891212,000000,3.4092,3.44365,3.39197,3.42995,10439724.074708,0
+KO.US,D,19891213,000000,3.4507,3.49219,3.4507,3.46117,17341580.223343,0
+KO.US,D,19891214,000000,3.44052,3.4507,3.40215,3.44365,12519321.282455,0
+KO.US,D,19891215,000000,3.45735,3.46117,3.3957,3.45735,31008505.914116,0
+KO.US,D,19891218,000000,3.45735,3.48848,3.38512,3.41958,11019320.702278,0
+KO.US,D,19891219,000000,3.3957,3.4092,3.34715,3.38512,17981459.902738,0
+KO.US,D,19891220,000000,3.38512,3.3957,3.26807,3.28853,19261213.130944,0
+KO.US,D,19891221,000000,3.30918,3.32651,3.19173,3.19173,19938180.798527,0
+KO.US,D,19891222,000000,3.22296,3.29528,3.22296,3.2713,8585012.0055398,0
+KO.US,D,19891226,000000,3.2713,3.28853,3.24743,3.2576,5907260.8931949,0
+KO.US,D,19891227,000000,3.2576,3.30585,3.2576,3.29528,5608192.6258903,0
+KO.US,D,19891228,000000,3.2989,3.31613,3.28853,3.30918,5125964.9948027,0
+KO.US,D,19891229,000000,3.2989,3.354,3.29528,3.33316,10959037.650454,0
+KO.US,D,19900102,000000,3.33687,3.36448,3.30918,3.36448,17677747.718239,0
+KO.US,D,19900103,000000,3.34363,3.35763,3.30585,3.31613,18816081.662155,0
+KO.US,D,19900104,000000,3.30918,3.31956,3.2576,3.2989,11364763.770394,0
+KO.US,D,19900105,000000,3.2848,3.33316,3.26807,3.2713,12153015.83782,0
+KO.US,D,19900108,000000,3.26073,3.34363,3.26073,3.34363,14700928.33859,0
+KO.US,D,19900109,000000,3.33316,3.354,3.2989,3.31613,10799075.393835,0
+KO.US,D,19900110,000000,3.30585,3.31956,3.26073,3.29528,12899537.021629,0
+KO.US,D,19900111,000000,3.31956,3.32651,3.2848,3.29528,8816847.1825709,0
+KO.US,D,19900112,000000,3.24743,3.2576,3.17119,3.1747,17362445.665151,0
+KO.US,D,19900115,000000,3.16434,3.18146,3.12283,3.12283,11265071.282669,0
+KO.US,D,19900116,000000,3.08496,3.14691,3.0745,3.14691,22326128.999148,0
+KO.US,D,19900117,000000,3.14368,3.15395,3.11247,3.12627,13247298.472169,0
+KO.US,D,19900118,000000,3.10542,3.1334,3.08496,3.11247,19782847.132642,0
+KO.US,D,19900119,000000,3.12283,3.14368,3.11588,3.1334,15551783.883789,0
+KO.US,D,19900122,000000,3.1334,3.14368,3.04024,3.04024,13479135.692728,0
+KO.US,D,19900123,000000,3.06411,3.08496,3.00217,3.06411,14932768.62444,0
+KO.US,D,19900124,000000,2.99843,3.05726,2.96036,3.04689,22261210.204242,0
+KO.US,D,19900125,000000,3.05726,3.05726,2.93962,2.9639,16402630.233115,0
+KO.US,D,19900126,000000,2.96036,2.98142,2.85702,2.91232,14900310.248751,0
+KO.US,D,19900129,000000,2.91584,2.95351,2.87797,2.94335,10096602.454305,0
+KO.US,D,19900130,000000,2.93296,2.93296,2.81562,2.85702,24999232.107243,0
+KO.US,D,19900131,000000,2.87797,2.97104,2.87797,2.97104,17993053.858381,0
+KO.US,D,19900201,000000,2.97417,2.99843,2.96036,2.9639,12442811.597196,0
+KO.US,D,19900202,000000,2.9639,3.0365,2.96036,2.99188,13196294.058858,0
+KO.US,D,19900205,000000,2.98142,3.00217,2.9639,2.98142,8524732.019008,0
+KO.US,D,19900206,000000,2.97417,2.98827,2.95351,2.9639,9931997.3022557,0
+KO.US,D,19900207,000000,2.95351,3.01949,2.92621,2.99843,15827669.348626,0
+KO.US,D,19900208,000000,3.00892,3.02975,2.97104,2.99188,12011599.618824,0
+KO.US,D,19900209,000000,2.99188,3.01234,2.97417,2.97417,9345449.6144706,0
+KO.US,D,19900212,000000,2.98142,2.98142,2.93296,2.95351,11348534.071668,0
+KO.US,D,19900213,000000,2.95351,2.96036,2.88482,2.89157,15595835.193359,0
+KO.US,D,19900214,000000,2.90556,2.92279,2.89157,2.89519,9989957.8846004,0
+KO.US,D,19900215,000000,2.89157,2.99843,2.88482,2.99843,17691660.056307,0
+KO.US,D,19900216,000000,3.01234,3.01949,2.95351,2.95351,26153791.662831,0
+KO.US,D,19900220,000000,2.96036,2.9639,2.91584,2.95351,18095053.489129,0
+KO.US,D,19900221,000000,2.92279,2.97417,2.91584,2.95351,13363217.593331,0
+KO.US,D,19900222,000000,2.9639,3.00217,2.92279,2.92279,13040963.458265,0
+KO.US,D,19900223,000000,2.91232,2.9639,2.91232,2.93296,11165378.794942,0
+KO.US,D,19900226,000000,2.93962,2.99188,2.93962,2.98827,17000780.050656,0
+KO.US,D,19900227,000000,2.99188,3.01949,2.98827,3.01234,12345448.731296,0
+KO.US,D,19900228,000000,3.00892,3.05726,3.00892,3.04024,16101245.626915,0
+KO.US,D,19900301,000000,3.0365,3.08496,3.0365,3.05051,12823031.423425,0
+KO.US,D,19900302,000000,3.06411,3.06754,3.02634,3.02975,11431994.81714,0
+KO.US,D,19900305,000000,3.02634,3.0365,3.00217,3.02975,11158429.778255,0
+KO.US,D,19900306,000000,3.04024,3.08496,3.0365,3.08496,12215620.33736,0
+KO.US,D,19900307,000000,3.08496,3.09866,3.0745,3.07791,12621334.196132,0
+KO.US,D,19900308,000000,3.08496,3.12627,3.07791,3.12283,12885629.792381,0
+KO.US,D,19900309,000000,3.09866,3.11247,3.08496,3.10542,10965997.906544,0
+KO.US,D,19900312,000000,3.09523,3.12283,3.09523,3.11247,8425041.5748091,0
+KO.US,D,19900313,000000,3.11588,3.13663,3.0881,3.09866,10298300.703361,0
+KO.US,D,19900314,000000,3.11247,3.1334,3.09866,3.12283,11121332.594191,0
+KO.US,D,19900315,000000,3.12627,3.14691,3.09523,3.11588,17376353.916163,0
+KO.US,D,19900316,000000,3.12627,3.1609,3.08496,3.1609,28544057.224112,0
+KO.US,D,19900319,000000,3.1609,3.25036,3.13663,3.25036,14485317.751465,0
+KO.US,D,19900320,000000,3.23704,3.24743,3.19897,3.21229,13460589.655106,0
+KO.US,D,19900321,000000,3.22296,3.23704,3.18508,3.19173,10091963.645931,0
+KO.US,D,19900322,000000,3.18508,3.19897,3.11588,3.12627,16040964.618619,0
+KO.US,D,19900323,000000,3.16434,3.19897,3.14691,3.19897,10196290.854976,0
+KO.US,D,19900326,000000,3.21943,3.24008,3.20211,3.20916,9352399.6529205,0
+KO.US,D,19900327,000000,3.20916,3.2576,3.19897,3.25036,7187023.3172768,0
+KO.US,D,19900328,000000,3.25036,3.27835,3.24008,3.2713,12906491.147134,0
+KO.US,D,19900329,000000,3.26807,3.2713,3.23704,3.2576,6111287.7423147,0
+KO.US,D,19900330,000000,3.24743,3.25036,3.21229,3.22296,9744203.2171544,0
+KO.US,D,19900402,000000,3.21229,3.27835,3.20211,3.27835,11932771.551143,0
+KO.US,D,19900403,000000,3.27835,3.34715,3.27835,3.33316,11545594.534115,0
+KO.US,D,19900404,000000,3.33687,3.35763,3.31956,3.33687,13666926.712537,0
+KO.US,D,19900405,000000,3.34715,3.37113,3.33687,3.34363,15519322.442809,0
+KO.US,D,19900406,000000,3.34715,3.36448,3.33687,3.35763,6943592.1410738,0
+KO.US,D,19900409,000000,3.35763,3.41958,3.354,3.41958,11091194.644454,0
+KO.US,D,19900410,000000,3.41253,3.46773,3.40215,3.45735,12157647.493847,0
+KO.US,D,19900411,000000,3.46773,3.49895,3.4507,3.4507,15159976.2325,0
+KO.US,D,19900412,000000,3.4507,3.48201,3.4507,3.47155,9588871.594798,0
+KO.US,D,19900416,000000,3.49219,3.50571,3.4507,3.46773,11487640.082354,0
+KO.US,D,19900417,000000,3.4507,3.4782,3.4507,3.46117,12834628.444362,0
+KO.US,D,19900418,000000,3.46773,3.46773,3.4092,3.41958,11798301.28354,0
+KO.US,D,19900419,000000,3.38512,3.40215,3.33316,3.33687,15280528.031453,0
+KO.US,D,19900420,000000,3.33687,3.34363,3.27835,3.30585,28984547.840996,0
+KO.US,D,19900423,000000,3.29528,3.31956,3.2713,3.31613,13608964.086665,0
+KO.US,D,19900424,000000,3.34363,3.34363,3.31613,3.31956,9588871.594798,0
+KO.US,D,19900425,000000,3.31956,3.33687,3.30918,3.31956,9577281.7262097,0
+KO.US,D,19900426,000000,3.33316,3.33687,3.2989,3.31956,6387173.207151,0
+KO.US,D,19900427,000000,3.31956,3.31956,3.24008,3.24743,10490728.488018,0
+KO.US,D,19900430,000000,3.25036,3.30918,3.24008,3.28853,8480687.8617863,0
+KO.US,D,19900501,000000,3.28853,3.36448,3.28853,3.30918,16314532.722796,0
+KO.US,D,19900502,000000,3.31613,3.354,3.31613,3.33687,15044056.089575,0
+KO.US,D,19900503,000000,3.34363,3.3817,3.33687,3.36448,14612834.915326,0
+KO.US,D,19900504,000000,3.38512,3.39197,3.35763,3.37476,11703248.62595,0
+KO.US,D,19900507,000000,3.3817,3.40215,3.37476,3.3957,14179294.336891,0
+KO.US,D,19900508,000000,3.3957,3.43318,3.38512,3.43318,15322263.002127,0
+KO.US,D,19900509,000000,3.42995,3.46117,3.41253,3.44365,15660749.901209,0
+KO.US,D,19900510,000000,3.45735,3.45735,3.42995,3.4507,14909577.64786,0
+KO.US,D,19900511,000000,3.46773,3.6024,3.45735,3.59202,38362453.787628,0
+KO.US,D,19900514,000000,3.59202,3.70966,3.58195,3.62324,18721026.96104,0
+KO.US,D,19900515,000000,3.59202,3.64389,3.58195,3.61277,14090037.124479,0
+KO.US,D,19900516,000000,3.6024,3.66464,3.58195,3.63342,9921561.0051773,0
+KO.US,D,19900517,000000,3.65749,3.69919,3.64389,3.67814,11511981.565153,0
+KO.US,D,19900518,000000,3.64389,3.67814,3.63342,3.66464,19831536.228822,0
+KO.US,D,19900521,000000,3.66464,3.80606,3.65749,3.75428,16090812.395128,0
+KO.US,D,19900522,000000,3.79589,3.81615,3.73012,3.75428,14173497.86995,0
+KO.US,D,19900523,000000,3.77533,3.87163,3.75428,3.87163,12169244.514784,0
+KO.US,D,19900524,000000,3.87163,3.94758,3.87163,3.91655,14827283.756829,0
+KO.US,D,19900525,000000,3.88192,3.89238,3.77533,3.7857,9557581.0953142,0
+KO.US,D,19900529,000000,3.77533,3.94758,3.77533,3.92684,9934318.7499709,0
+KO.US,D,19900530,000000,3.93731,3.95806,3.86117,3.88192,12890268.600755,0
+KO.US,D,19900531,000000,3.86117,3.92684,3.86117,3.89238,15915771.967765,0
+KO.US,D,19900601,000000,3.91655,3.93731,3.87163,3.90266,14081918.188059,0
+KO.US,D,19900604,000000,3.90266,4.02324,3.88192,4.00983,15625964.968986,0
+KO.US,D,19900605,000000,4.00983,4.04409,3.93731,3.96824,12794052.154018,0
+KO.US,D,19900606,000000,3.94758,3.97871,3.89238,3.91655,14638333.034927,0
+KO.US,D,19900607,000000,3.93731,3.93731,3.83015,3.86117,8268549.2285952,0
+KO.US,D,19900608,000000,3.87163,3.88192,3.79589,3.81615,14991889.930642,0
+KO.US,D,19900611,000000,3.80606,3.86117,3.79589,3.8372,11459819.493275,0
+KO.US,D,19900612,000000,3.86117,3.93731,3.80606,3.91655,13160361.685708,0
+KO.US,D,19900613,000000,3.92684,3.96824,3.89238,3.90266,11758888.782344,0
+KO.US,D,19900614,000000,3.88192,3.89238,3.8372,3.87163,7154558.8110039,0
+KO.US,D,19900615,000000,3.81615,3.89238,3.80606,3.88192,25804872.553725,0
+KO.US,D,19900618,000000,3.86117,3.87163,3.7857,3.80606,9299072.7701303,0
+KO.US,D,19900619,000000,3.80606,3.8508,3.75428,3.79589,10381761.448834,0
+KO.US,D,19900620,000000,3.8372,3.8372,3.74392,3.80606,8503863.511907,0
+KO.US,D,19900621,000000,3.81615,3.8372,3.75428,3.83015,6281687.3177761,0
+KO.US,D,19900622,000000,3.83015,3.88192,3.71995,3.74392,12995752.446603,0
+KO.US,D,19900625,000000,3.76467,3.77533,3.65749,3.69919,10571876.981651,0
+KO.US,D,19900626,000000,3.75428,3.7857,3.70966,3.73012,7814142.1865864,0
+KO.US,D,19900627,000000,3.73012,3.8508,3.71995,3.83015,9331535.2328755,0
+KO.US,D,19900628,000000,3.8508,3.88192,3.8372,3.88192,7956724.2382609,0
+KO.US,D,19900629,000000,3.88192,3.91655,3.81615,3.83015,8237249.5332356,0
+KO.US,D,19900702,000000,3.83015,3.8508,3.80606,3.8508,5740336.3369585,0
+KO.US,D,19900703,000000,3.8508,3.87163,3.83015,3.87163,4903399.2604088,0
+KO.US,D,19900705,000000,3.8508,3.8508,3.76467,3.81615,8849306.580024,0
+KO.US,D,19900706,000000,3.7857,3.90266,3.7857,3.86117,9086938.2239951,0
+KO.US,D,19900709,000000,3.87163,3.90266,3.81615,3.83015,8269707.9089248,0
+KO.US,D,19900710,000000,3.81615,3.8372,3.7857,3.79589,5294054.3619525,0
+KO.US,D,19900711,000000,3.81615,3.8508,3.79589,3.8372,7724885.995938,0
+KO.US,D,19900712,000000,3.8508,3.94758,3.79589,3.88192,10948617.7016,0
+KO.US,D,19900713,000000,3.90266,3.93731,3.8372,3.87163,11965228.905067,0
+KO.US,D,19900716,000000,3.90266,3.93731,3.88192,3.91655,11298687.316923,0
+KO.US,D,19900717,000000,3.95806,4.0893,3.94758,4.07531,18736088.783561,0
+KO.US,D,19900718,000000,4.05455,4.17543,4.04409,4.0893,19222954.201259,0
+KO.US,D,19900719,000000,4.05455,4.12023,3.98908,4.12023,11055261.24954,0
+KO.US,D,19900720,000000,4.10985,4.16162,4.04409,4.0893,16061831.082192,0
+KO.US,D,19900723,000000,4.06493,4.06493,3.88192,3.97871,13709820.363541,0
+KO.US,D,19900724,000000,4.00983,4.02324,3.89238,3.96824,10142969.081006,0
+KO.US,D,19900725,000000,3.95806,3.98908,3.93731,3.94758,7312206.7722555,0
+KO.US,D,19900726,000000,3.95806,3.97871,3.89238,3.96824,9528599.7823778,0
+KO.US,D,19900727,000000,3.95806,3.97871,3.92684,3.93731,10119782.191481,0
+KO.US,D,19900730,000000,3.91655,3.95806,3.88192,3.94758,9933158.0261132,0
+KO.US,D,19900731,000000,3.92684,3.94758,3.88192,3.91655,7553324.6748551,0
+KO.US,D,19900801,000000,3.91655,3.93731,3.87163,3.91655,7857041.9681738,0
+KO.US,D,19900802,000000,3.8372,3.86117,3.79589,3.80606,10554479.40672,0
+KO.US,D,19900803,000000,3.73012,3.81615,3.58195,3.76467,23083082.392978,0
+KO.US,D,19900806,000000,3.53702,3.66464,3.51627,3.58195,15613213.354776,0
+KO.US,D,19900807,000000,3.64389,3.71995,3.6024,3.65749,15237636.423976,0
+KO.US,D,19900808,000000,3.67814,3.83015,3.66464,3.79589,12557576.125084,0
+KO.US,D,19900809,000000,3.81615,3.87163,3.76467,3.86117,9453251.8427409,0
+KO.US,D,19900810,000000,3.8508,3.86117,3.75428,3.77533,7560276.7568329,0
+KO.US,D,19900813,000000,3.77533,3.8372,3.73012,3.8372,8987246.7580322,0
+KO.US,D,19900814,000000,3.83015,3.87163,3.79589,3.8372,9537865.137959,0
+KO.US,D,19900815,000000,3.86117,3.88192,3.8372,3.8508,10677359.805733,0
+KO.US,D,19900816,000000,3.8508,3.8508,3.71995,3.71995,6533228.2345226,0
+KO.US,D,19900817,000000,3.65749,3.68863,3.59202,3.62324,23341582.54405,0
+KO.US,D,19900820,000000,3.65749,3.68863,3.63342,3.64389,6719861.5957664,0
+KO.US,D,19900821,000000,3.58195,3.65749,3.47155,3.57157,16396835.809703,0
+KO.US,D,19900822,000000,3.58195,3.61277,3.38512,3.4092,16545210.241261,0
+KO.US,D,19900823,000000,3.27835,3.39892,3.21229,3.24743,16289030.516141,0
+KO.US,D,19900824,000000,3.2989,3.39892,3.24743,3.36448,15133309.214931,0
+KO.US,D,19900827,000000,3.58195,3.61277,3.54759,3.59202,15799850.803075,0
+KO.US,D,19900828,000000,3.59202,3.65749,3.58195,3.6024,10819938.792117,0
+KO.US,D,19900829,000000,3.61277,3.74392,3.6024,3.68863,10523185.841943,0
+KO.US,D,19900830,000000,3.69919,3.70966,3.54759,3.55758,6755796.0124445,0
+KO.US,D,19900831,000000,3.57157,3.64389,3.51627,3.64389,6883307.0457221,0
+KO.US,D,19900904,000000,3.6024,3.68863,3.55758,3.68863,5296371.7226119,0
+KO.US,D,19900905,000000,3.67814,3.68863,3.62324,3.66464,6810280.5538003,0
+KO.US,D,19900906,000000,3.63342,3.64389,3.54759,3.54759,6678127.6468564,0
+KO.US,D,19900907,000000,3.53702,3.67814,3.52655,3.63342,9673494.0858918,0
+KO.US,D,19900910,000000,3.68863,3.70966,3.63342,3.64389,10014302.43269,0
+KO.US,D,19900911,000000,3.65749,3.65749,3.59202,3.62324,6105491.2753746,0
+KO.US,D,19900912,000000,3.65749,3.66464,3.59202,3.63342,5368236.4689122,0
+KO.US,D,19900913,000000,3.64389,3.64389,3.53702,3.55758,4182377.2179647,0
+KO.US,D,19900914,000000,3.51627,3.52655,3.47155,3.51627,8587328.3444351,0
+KO.US,D,19900917,000000,3.48476,3.54759,3.47155,3.49219,7757341.3063354,0
+KO.US,D,19900918,000000,3.46117,3.57157,3.42995,3.55758,13829217.56922,0
+KO.US,D,19900919,000000,3.58195,3.58195,3.42995,3.42995,9312985.1081976,0
+KO.US,D,19900920,000000,3.4092,3.41958,3.27835,3.34363,13035166.991325,0
+KO.US,D,19900921,000000,3.31956,3.39892,3.2576,3.37476,18901858.746523,0
+KO.US,D,19900924,000000,3.354,3.36448,3.24743,3.31271,10079212.031721,0
+KO.US,D,19900925,000000,3.31956,3.38512,3.26807,3.37476,9183156.7142608,0
+KO.US,D,19900926,000000,3.38512,3.4092,3.28853,3.34363,7458269.9737388,0
+KO.US,D,19900927,000000,3.4092,3.41958,3.22658,3.354,10316847.762748,0
+KO.US,D,19900928,000000,3.23704,3.4092,3.23704,3.4092,11755413.763119,0
+KO.US,D,19901001,000000,3.4507,3.6024,3.44052,3.59202,17895668.513675,0
+KO.US,D,19901002,000000,3.64389,3.67814,3.55758,3.55758,11846988.336191,0
+KO.US,D,19901003,000000,3.53702,3.64389,3.53702,3.54759,9453251.8427409,0
+KO.US,D,19901004,000000,3.54759,3.61277,3.47155,3.6024,7815304.9539719,0
+KO.US,D,19901005,000000,3.50571,3.70966,3.50571,3.64389,11408804.862325,0
+KO.US,D,19901008,000000,3.68863,3.70966,3.66464,3.68863,6625971.7055635,0
+KO.US,D,19901009,000000,3.65749,3.67814,3.53702,3.53702,8848140.7473466,0
+KO.US,D,19901010,000000,3.54759,3.61277,3.44052,3.47155,9965610.2712188,0
+KO.US,D,19901011,000000,3.49219,3.53702,3.42995,3.48476,10369011.878152,0
+KO.US,D,19901012,000000,3.52655,3.62324,3.50571,3.59202,12693205.073017,0
+KO.US,D,19901015,000000,3.6024,3.67814,3.47155,3.64389,10889492.308342,0
+KO.US,D,19901016,000000,3.66464,3.70966,3.59202,3.6024,10085009.520425,0
+KO.US,D,19901017,000000,3.55758,3.66464,3.51627,3.59202,10564918.769089,0
+KO.US,D,19901018,000000,3.64389,3.75428,3.63342,3.74392,20383315.332607,0
+KO.US,D,19901019,000000,3.8372,3.94758,3.80606,3.94758,26593129.72997,0
+KO.US,D,19901022,000000,3.90266,3.93731,3.8508,3.89238,19100077.8893,0
+KO.US,D,19901023,000000,3.88192,3.93731,3.8508,3.89238,11164220.114612,0
+KO.US,D,19901024,000000,3.86117,3.94758,3.86117,3.93731,10530144.054505,0
+KO.US,D,19901025,000000,3.94758,3.97871,3.86117,3.88192,10333073.374419,0
+KO.US,D,19901026,000000,3.8508,3.88192,3.79589,3.81615,9634082.6064608,0
+KO.US,D,19901029,000000,3.80606,3.8508,3.73012,3.77533,9791734.6547683,0
+KO.US,D,19901030,000000,3.77533,3.87163,3.76467,3.87163,11280136.170481,0
+KO.US,D,19901031,000000,3.87163,3.91655,3.80606,3.87163,10001544.687897,0
+KO.US,D,19901101,000000,3.86117,3.89238,3.81615,3.89238,8465612.7563336,0
+KO.US,D,19901102,000000,3.88192,3.92684,3.87163,3.89238,7672720.8587694,0
+KO.US,D,19901105,000000,3.91655,3.94758,3.8508,3.90266,7244974.7037458,0
+KO.US,D,19901106,000000,3.90266,3.90266,3.8372,3.8508,6062601.7114269,0
+KO.US,D,19901107,000000,3.83015,3.8372,3.79589,3.80606,9559895.3906815,0
+KO.US,D,19901108,000000,3.7857,3.86117,3.77533,3.7857,7808345.7196464,0
+KO.US,D,19901109,000000,3.81615,3.87163,3.75428,3.87163,9965610.2712188,0
+KO.US,D,19901112,000000,3.87163,3.91655,3.8372,3.91655,11273193.284379,0
+KO.US,D,19901113,000000,3.89238,3.90266,3.8372,3.88192,8302169.3499058,0
+KO.US,D,19901114,000000,3.88192,3.95806,3.88192,3.91655,12995752.446603,0
+KO.US,D,19901115,000000,3.88192,3.92684,3.87163,3.90266,7408426.2842853,0
+KO.US,D,19901116,000000,3.90266,3.94758,3.90266,3.94758,15580762.131434,0
+KO.US,D,19901119,000000,3.96824,4.05455,3.96824,4.02324,12528601.964496,0
+KO.US,D,19901120,000000,4.02324,4.05455,3.98908,4.00268,8246525.1064564,0
+KO.US,D,19901121,000000,4.00983,4.03381,3.91655,3.95806,11673111.697976,0
+KO.US,D,19901123,000000,3.93731,4.00983,3.90266,3.94758,3372102.0501642,0
+KO.US,D,19901126,000000,3.86117,3.89238,3.86117,3.87163,10174271.841657,0
+KO.US,D,19901127,000000,3.88192,3.97871,3.81615,3.97871,13382920.267754,0
+KO.US,D,19901128,000000,3.96824,3.98908,3.91655,3.92684,6996903.6974045,0
+KO.US,D,19901129,000000,3.91655,3.95806,3.83015,3.86117,10153408.443376,0
+KO.US,D,19901130,000000,3.8372,4.02324,3.8372,3.98908,18205185.339226,0
+KO.US,D,19901203,000000,4.00983,4.05455,3.97871,4.03381,12504251.285822,0
+KO.US,D,19901204,000000,4.00983,4.05455,3.93731,4.04409,8343900.233524,0
+KO.US,D,19901205,000000,4.03381,4.10985,4.00983,4.09948,9958660.2327688,0
+KO.US,D,19901206,000000,4.18238,4.18238,4.04409,4.05455,12289805.509611,0
+KO.US,D,19901207,000000,4.05455,4.06493,3.98908,4.04409,10320324.825501,0
+KO.US,D,19901210,000000,4.02324,4.0893,4.00983,4.06493,6299072.6315404,0
+KO.US,D,19901211,000000,4.07531,4.07531,4.02324,4.04409,5135246.6986074,0
+KO.US,D,19901212,000000,4.03381,4.17543,4.03381,4.16162,12893742.598216,0
+KO.US,D,19901213,000000,4.14107,4.21654,4.13089,4.15135,6957498.3485573,0
+KO.US,D,19901214,000000,4.14107,4.14107,4.07531,4.09948,7653018.1843459,0
+KO.US,D,19901217,000000,4.05455,4.15135,4.04409,4.13089,6410353.9660915,0
+KO.US,D,19901218,000000,4.14107,4.2268,4.14107,4.20635,9498453.6585281,0
+KO.US,D,19901219,000000,4.21654,4.2268,4.10985,4.13089,10177747.882647,0
+KO.US,D,19901220,000000,4.05455,4.17543,4.04409,4.15135,12445133.044912,0
+KO.US,D,19901221,000000,4.20635,4.20635,4.16162,4.18238,21360517.100172,0
+KO.US,D,19901224,000000,4.18238,4.18238,4.0893,4.0893,6292121.5713265,0
+KO.US,D,19901226,000000,4.10985,4.12023,4.07531,4.0893,4755023.8070861,0
+KO.US,D,19901227,000000,4.0893,4.0893,4.00983,4.04409,4459429.5372423,0
+KO.US,D,19901228,000000,4.00983,4.04409,4.00268,4.02324,4111676.2608139,0
+KO.US,D,19901231,000000,4.02324,4.03381,3.97871,4.00983,4225272.9124963,0
+KO.US,D,19910102,000000,3.98908,4.00268,3.90266,3.90266,10139490.996489,0
+KO.US,D,19910103,000000,3.91655,3.95806,3.7857,3.79589,15585398.896281,0
+KO.US,D,19910104,000000,3.81615,3.91655,3.7857,3.89238,16699383.183289,0
+KO.US,D,19910107,000000,3.8372,3.90266,3.83015,3.83015,11502713.144279,0
+KO.US,D,19910108,000000,3.8372,3.8508,3.77533,3.79589,13207883.927446,0
+KO.US,D,19910109,000000,3.8508,3.91655,3.67814,3.70966,16741119.175726,0
+KO.US,D,19910110,000000,3.75428,3.79589,3.74392,3.77533,8487635.8567083,0
+KO.US,D,19910111,000000,3.77533,3.8372,3.77533,3.81615,8717157.7601359,0
+KO.US,D,19910114,000000,3.75428,3.8508,3.74392,3.83015,15114762.155545,0
+KO.US,D,19910115,000000,3.83015,3.8372,3.79589,3.83015,7708659.3625033,0
+KO.US,D,19910116,000000,3.81615,3.88192,3.80606,3.87163,8513139.0851279,0
+KO.US,D,19910117,000000,4.00983,4.13089,4.00268,4.12023,22207889.452036,0
+KO.US,D,19910118,000000,4.12023,4.19618,4.0893,4.19618,52468711.414958,0
+KO.US,D,19910121,000000,4.13089,4.16162,4.12023,4.14107,7479136.4373118,0
+KO.US,D,19910122,000000,4.10985,4.17543,4.09948,4.14107,7892970.2542681,0
+KO.US,D,19910123,000000,4.14107,4.17543,4.10985,4.15135,8011199.5837411,0
+KO.US,D,19910124,000000,4.17543,4.23718,4.16162,4.21654,11407649.247287,0
+KO.US,D,19910125,000000,4.21654,4.2268,4.10985,4.12023,7451315.848233,0
+KO.US,D,19910128,000000,4.12023,4.16162,4.09948,4.10985,5728748.5118981,0
+KO.US,D,19910129,000000,4.12023,4.12023,4.05455,4.0893,7028214.6321676,0
+KO.US,D,19910130,000000,4.06493,4.20635,4.06493,4.20635,8967542.0400807,0
+KO.US,D,19910131,000000,4.18238,4.20635,4.16162,4.20635,7482614.5218286,0
+KO.US,D,19910201,000000,4.19618,4.19618,4.05455,4.07531,13552169.336997,0
+KO.US,D,19910204,000000,4.10985,4.18238,4.0893,4.16162,9534392.162262,0
+KO.US,D,19910205,000000,4.18238,4.32341,4.12023,4.30285,14986092.441939,0
+KO.US,D,19910206,000000,4.2822,4.4756,4.27172,4.44448,13888334.788365,0
+KO.US,D,19910207,000000,4.44448,4.45485,4.27172,4.27172,16002704.66717,0
+KO.US,D,19910208,000000,4.29248,4.36872,4.2822,4.35453,7450156.1461394,0
+KO.US,D,19910211,000000,4.379,4.4756,4.36872,4.4756,13968317.449322,0
+KO.US,D,19910212,000000,4.38957,4.46521,4.379,4.38957,14632536.567986,0
+KO.US,D,19910213,000000,4.38957,4.48577,4.38957,4.4756,8505023.2140006,0
+KO.US,D,19910214,000000,4.49615,4.52727,4.41022,4.44448,10932384.937581,0
+KO.US,D,19910215,000000,4.4756,4.57199,4.44448,4.52727,24404565.483038,0
+KO.US,D,19910219,000000,4.50662,4.52727,4.45485,4.52032,11762370.953917,0
+KO.US,D,19910220,000000,4.46521,4.48577,4.43409,4.46521,9016239.3103721,0
+KO.US,D,19910221,000000,4.46521,4.55154,4.44448,4.54117,8754249.8353797,0
+KO.US,D,19910222,000000,4.48577,4.69306,4.4756,4.59245,14086558.018197,0
+KO.US,D,19910225,000000,4.65832,4.67888,4.60635,4.61662,9836939.5358475,0
+KO.US,D,19910226,000000,4.56182,4.60635,4.55154,4.58227,6999222.0798277,0
+KO.US,D,19910227,000000,4.63747,4.65832,4.59245,4.61662,6938951.2891716,0
+KO.US,D,19910228,000000,4.64794,4.65832,4.48577,4.52032,10024733.620949,0
+KO.US,D,19910301,000000,4.44448,4.55154,4.41022,4.55154,8929292.3062714,0
+KO.US,D,19910304,000000,4.56182,4.56182,4.46521,4.46521,7560276.7568329,0
+KO.US,D,19910305,000000,4.4756,4.62729,4.44448,4.59245,10928903.787772,0
+KO.US,D,19910306,000000,4.59245,4.60635,4.49615,4.52032,15896062.140993,0
+KO.US,D,19910307,000000,4.50662,4.60635,4.50662,4.50662,7119786.1399474,0
+KO.US,D,19910308,000000,4.52727,4.57199,4.49615,4.50662,9110132.265867,0
+KO.US,D,19910311,000000,4.4756,4.52727,4.4756,4.48577,6112446.4226444,0
+KO.US,D,19910312,000000,4.46521,4.49615,4.44448,4.45485,9161127.4833023,0
+KO.US,D,19910313,000000,4.44448,4.59245,4.44448,4.58227,7657655.9709563,0
+KO.US,D,19910314,000000,4.61662,4.71381,4.59245,4.62729,12914608.040026,0
+KO.US,D,19910315,000000,4.63747,4.63747,4.56182,4.62729,23215232.234631,0
+KO.US,D,19910318,000000,4.59245,4.69306,4.59245,4.65832,7360898.9337271,0
+KO.US,D,19910319,000000,4.58227,4.69306,4.57199,4.59245,10153408.443376,0
+KO.US,D,19910320,000000,4.65832,4.78956,4.64794,4.71381,11758888.782344,0
+KO.US,D,19910321,000000,4.74464,4.75502,4.63747,4.65832,8285940.6729432,0
+KO.US,D,19910322,000000,4.61662,4.66859,4.58227,4.65832,9076509.0792644,0
+KO.US,D,19910325,000000,4.65832,4.67888,4.57199,4.58227,7331922.7296106,0
+KO.US,D,19910326,000000,4.58227,4.67888,4.56182,4.65832,13046752.772857,0
+KO.US,D,19910327,000000,4.67888,4.73436,4.64794,4.67888,9585395.5538091,0
+KO.US,D,19910328,000000,4.69306,4.74464,4.66859,4.67888,5760050.2507856,0
+KO.US,D,19910401,000000,4.66859,4.73436,4.66859,4.72409,9279371.1174708,0
+KO.US,D,19910402,000000,4.73436,4.87226,4.73436,4.87226,10642582.025858,0
+KO.US,D,19910403,000000,4.89623,4.89623,4.79994,4.81021,7801395.6811964,0
+KO.US,D,19910404,000000,4.79994,4.85181,4.75502,4.78956,8310282.1557412,0
+KO.US,D,19910405,000000,4.77928,4.77928,4.65832,4.66859,12734933.913107,0
+KO.US,D,19910408,000000,4.67888,4.69306,4.59245,4.63747,8041351.8381745,0
+KO.US,D,19910409,000000,4.61662,4.63747,4.55154,4.56182,9759276.2790792,0
+KO.US,D,19910410,000000,4.54117,4.58227,4.52032,4.56182,11055261.24954,0
+KO.US,D,19910411,000000,4.55154,4.60635,4.54117,4.55154,12032461.995341,0
+KO.US,D,19910412,000000,4.59245,4.62729,4.50662,4.62729,11134081.14311,0
+KO.US,D,19910415,000000,4.66859,4.71381,4.62729,4.66859,8565303.2005325,0
+KO.US,D,19910416,000000,4.69306,4.79994,4.64794,4.78956,10313367.634703,0
+KO.US,D,19910417,000000,4.82049,4.88596,4.74464,4.83076,13700542.746792,0
+KO.US,D,19910418,000000,4.75502,4.78956,4.73436,4.74464,10931222.170195,0
+KO.US,D,19910419,000000,4.71381,4.73436,4.65832,4.67888,18781302.860515,0
+KO.US,D,19910422,000000,4.66859,4.69306,4.63747,4.67888,9739571.5611277,0
+KO.US,D,19910423,000000,4.69306,4.69306,4.63747,4.65832,10896448.477375,0
+KO.US,D,19910424,000000,4.66859,4.67888,4.61662,4.63747,10829212.321809,0
+KO.US,D,19910425,000000,4.57199,4.63747,4.56182,4.59245,11208272.445945,0
+KO.US,D,19910426,000000,4.56182,4.57199,4.52032,4.57199,8684704.4932665,0
+KO.US,D,19910429,000000,4.56182,4.58227,4.43409,4.43409,10085009.520425,0
+KO.US,D,19910430,000000,4.49615,4.57199,4.46521,4.55154,19790961.982005,0
+KO.US,D,19910501,000000,4.57199,4.67888,4.54117,4.67888,10590421.997509,0
+KO.US,D,19910502,000000,4.72409,4.76538,4.67888,4.69306,11855107.27261,0
+KO.US,D,19910503,000000,4.67888,4.75502,4.67888,4.75502,4727205.2615353,0
+KO.US,D,19910506,000000,4.73436,4.79994,4.71381,4.76538,7267002.9129403,0
+KO.US,D,19910507,000000,4.76538,4.78956,4.67888,4.72409,5902626.1718764,0
+KO.US,D,19910508,000000,4.73436,4.73436,4.60635,4.72409,5096983.6818664,0
+KO.US,D,19910509,000000,4.72409,4.84133,4.71381,4.83076,10503478.0587,0
+KO.US,D,19910510,000000,4.83076,4.83076,4.71381,4.72409,8925812.1782266,0
+KO.US,D,19910513,000000,4.73436,4.73436,4.66859,4.69306,5438945.6001747,0
+KO.US,D,19910514,000000,4.65832,4.67888,4.61662,4.64794,6883307.0457221,0
+KO.US,D,19910515,000000,4.65832,4.69981,4.57199,4.63747,8922330.0066539,0
+KO.US,D,19910516,000000,4.69306,4.76538,4.64794,4.74464,9193591.9895753,0
+KO.US,D,19910517,000000,4.69306,4.76538,4.67888,4.73436,21348927.231583,0
+KO.US,D,19910520,000000,4.74464,4.76538,4.67888,4.75502,9048687.4684217,0
+KO.US,D,19910521,000000,4.75502,4.87226,4.75502,4.82049,11309117.483418,0
+KO.US,D,19910522,000000,4.82049,4.84133,4.79994,4.83076,8018160.8615946,0
+KO.US,D,19910523,000000,4.85181,4.88596,4.72409,4.74464,8572256.3042742,0
+KO.US,D,19910524,000000,4.76538,4.86541,4.76538,4.82049,5147990.1387054,0
+KO.US,D,19910528,000000,4.86541,4.87226,4.81021,4.87226,6659581.6092345,0
+KO.US,D,19910529,000000,4.87226,4.87226,4.82049,4.87226,8063374.9385493,0
+KO.US,D,19910530,000000,4.87226,5.0034,4.87226,4.95183,13687792.154346,0
+KO.US,D,19910531,000000,4.95183,4.9622,4.86541,4.93783,9335010.2521004,0
+KO.US,D,19910603,000000,4.91728,4.92755,4.85181,4.87226,5683538.5219992,0
+KO.US,D,19910604,000000,4.84133,4.87226,4.84133,4.85181,6290965.9562888,0
+KO.US,D,19910605,000000,4.83076,4.84133,4.75502,4.76538,9898373.0938892,0
+KO.US,D,19910606,000000,4.77928,4.77928,4.71381,4.73436,8266227.7808801,0
+KO.US,D,19910607,000000,4.73436,4.78956,4.72409,4.73436,7661130.9901812,0
+KO.US,D,19910610,000000,4.73436,4.75502,4.72409,4.75502,5843513.0397858,0
+KO.US,D,19910611,000000,4.75502,4.81021,4.74464,4.78956,6868244.2014368,0
+KO.US,D,19910612,000000,4.78956,4.78956,4.67888,4.71381,5821490.961175,0
+KO.US,D,19910613,000000,4.69981,4.77928,4.69981,4.77928,7022413.0564078,0
+KO.US,D,19910614,000000,4.81021,4.87226,4.81021,4.84133,8990727.9078409,0
+KO.US,D,19910617,000000,4.84133,4.86541,4.81021,4.83076,5696286.0491532,0
+KO.US,D,19910618,000000,4.83076,4.85181,4.73436,4.75502,7595052.4931813,0
+KO.US,D,19910619,000000,4.69981,4.74464,4.67888,4.74464,8066849.9577743,0
+KO.US,D,19910620,000000,4.75502,4.81021,4.75502,4.78956,7395671.6047836,0
+KO.US,D,19910621,000000,4.75502,4.78956,4.73436,4.78956,18692042.582812,0
+KO.US,D,19910624,000000,4.76538,4.78956,4.75502,4.75502,6759272.0534334,0
+KO.US,D,19910625,000000,4.77928,4.77928,4.67888,4.71381,9367464.5407337,0
+KO.US,D,19910626,000000,4.69306,4.78956,4.66859,4.74464,9432388.4444597,0
+KO.US,D,19910627,000000,4.76538,4.81021,4.71381,4.72409,10559121.280385,0
+KO.US,D,19910628,000000,4.69981,4.72409,4.62729,4.69981,10200931.706878,0
+KO.US,D,19910701,000000,4.72409,4.83076,4.69981,4.83076,12754638.631058,0
+KO.US,D,19910702,000000,4.82049,4.84133,4.78956,4.82049,9280523.6672167,0
+KO.US,D,19910703,000000,4.78956,4.79994,4.75502,4.79994,6165765.1313227,0
+KO.US,D,19910705,000000,4.77928,4.82049,4.77928,4.82049,4207882.4899122,0
+KO.US,D,19910708,000000,4.76538,4.87226,4.75502,4.87226,8124804.4095352,0
+KO.US,D,19910709,000000,4.88596,4.88596,4.78956,4.81021,6820710.7202949,0
+KO.US,D,19910710,000000,4.83076,4.88596,4.74464,4.77928,10596212.333864,0
+KO.US,D,19910711,000000,4.79994,4.82049,4.74464,4.82049,8375192.7765357,0
+KO.US,D,19910712,000000,4.87226,5.0034,4.85181,4.98275,10285551.13268,0
+KO.US,D,19910715,000000,4.98275,5.0034,4.93783,4.97257,6282848.0416336,0
+KO.US,D,19910716,000000,4.97257,5.01378,4.9622,4.98275,7519713.7494201,0
+KO.US,D,19910717,000000,4.99303,5.07945,4.99303,5.02426,8170019.5082538,0
+KO.US,D,19910718,000000,5.06938,5.16557,5.05889,5.16557,10522026.139849,0
+KO.US,D,19910719,000000,5.16557,5.17604,5.1002,5.13455,14149154.343626,0
+KO.US,D,19910722,000000,5.13455,5.15511,5.04481,5.07945,5463295.2570844,0
+KO.US,D,19910723,000000,5.08973,5.11048,5.02426,5.03796,6179677.4693901,0
+KO.US,D,19910724,000000,5.06938,5.07945,5.02426,5.02426,6507729.093159,0
+KO.US,D,19910725,000000,5.03796,5.04481,4.99303,5.02426,6848532.3311376,0
+KO.US,D,19910726,000000,5.02426,5.02426,4.97257,4.99303,4676198.8046963,0
+KO.US,D,19910729,000000,4.98275,5.04481,4.98275,5.04481,5457497.7683803,0
+KO.US,D,19910730,000000,5.07945,5.13455,5.04481,5.12418,7892970.2542681,0
+KO.US,D,19910731,000000,5.12418,5.19679,5.11048,5.18623,7519713.7494201,0
+KO.US,D,19910801,000000,5.19679,5.26217,5.16557,5.2519,8655720.1150384,0
+KO.US,D,19910802,000000,5.32774,5.3488,5.26217,5.33812,13120944.075693,0
+KO.US,D,19910805,000000,5.3488,5.38295,5.27273,5.35906,11644129.363276,0
+KO.US,D,19910806,000000,5.36954,5.52123,5.35906,5.47965,13942816.264429,0
+KO.US,D,19910807,000000,5.49031,5.52123,5.45556,5.46936,8778591.3181777,0
+KO.US,D,19910808,000000,5.44519,5.50058,5.40369,5.43463,10728366.262573,0
+KO.US,D,19910809,000000,5.41427,5.49031,5.40369,5.42444,6893742.3210365,0
+KO.US,D,19910812,000000,5.40369,5.45556,5.40369,5.45556,4370174.368358,0
+KO.US,D,19910813,000000,5.47965,5.55216,5.45556,5.47965,8250001.1474454,0
+KO.US,D,19910814,000000,5.50058,5.57624,5.49031,5.50058,9391809.0888236,0
+KO.US,D,19910815,000000,5.50058,5.57624,5.49031,5.51087,10049078.169039,0
+KO.US,D,19910816,000000,5.47965,5.51087,5.3898,5.41427,16020096.111518,0
+KO.US,D,19910819,000000,5.24162,5.38295,5.23115,5.33812,18842739.483849,0
+KO.US,D,19910820,000000,5.3898,5.46936,5.38295,5.45556,8848140.7473466,0
+KO.US,D,19910821,000000,5.56234,5.61754,5.53151,5.61754,17422725.651684,0
+KO.US,D,19910822,000000,5.62801,5.63809,5.58671,5.59699,9836939.5358475,0
+KO.US,D,19910823,000000,5.57624,5.66276,5.57624,5.60726,9821870.5609785,0
+KO.US,D,19910826,000000,5.60726,5.61754,5.57624,5.59699,4102392.5134814,0
+KO.US,D,19910827,000000,5.58671,5.60726,5.54179,5.57624,8400700.0920111,0
+KO.US,D,19910828,000000,5.55216,5.73489,5.55216,5.72471,7917313.780594,0
+KO.US,D,19910829,000000,5.70425,5.71453,5.66276,5.69378,7141809.240322,0
+KO.US,D,19910830,000000,5.68331,5.68331,5.65238,5.67313,4646062.8984862,0
+KO.US,D,19910903,000000,5.69378,5.73489,5.60726,5.60726,5654561.2961188,0
+KO.US,D,19910904,000000,5.61754,5.62801,5.51087,5.54179,7598532.6212261,0
+KO.US,D,19910905,000000,5.55216,5.58671,5.52123,5.54179,7334233.9596861,0
+KO.US,D,19910906,000000,5.56234,5.63809,5.52123,5.61754,9041731.299388,0
+KO.US,D,19910909,000000,5.57624,5.60726,5.55216,5.56234,5975654.7073261,0
+KO.US,D,19910910,000000,5.55216,5.56234,5.47965,5.49031,10207888.897676,0
+KO.US,D,19910911,000000,5.50058,5.54179,5.49031,5.53151,7467542.4816677,0
+KO.US,D,19910912,000000,5.53151,5.58671,5.53151,5.58671,5263905.1728111,0
+KO.US,D,19910913,000000,5.56234,5.57624,5.47965,5.56234,6845061.3989686,0
+KO.US,D,19910916,000000,5.58671,5.63809,5.55216,5.63809,7710978.7666906,0
+KO.US,D,19910917,000000,5.61754,5.67313,5.61754,5.61754,6282848.0416336,0
+KO.US,D,19910918,000000,5.59699,5.65238,5.59699,5.65238,2813368.8208741,0
+KO.US,D,19910919,000000,5.63809,5.66276,5.60726,5.60726,6053330.2252619,0
+KO.US,D,19910920,000000,5.62801,5.62801,5.57624,5.58671,13556798.949496,0
+KO.US,D,19910923,000000,5.58671,5.59699,5.53151,5.53151,6920400.1427299,0
+KO.US,D,19910924,000000,5.54179,5.58671,5.53151,5.55216,7773576.1138818,0
+KO.US,D,19910925,000000,5.56234,5.58671,5.54179,5.55216,6089255.4460643,0
+KO.US,D,19910926,000000,5.54179,5.58671,5.53151,5.54179,3765064.2947277,0
+KO.US,D,19910927,000000,5.55216,5.59699,5.53151,5.54179,6835779.6951639,0
+KO.US,D,19910930,000000,5.54179,5.60726,5.53151,5.56234,6192432.1488918,0
+KO.US,D,19911001,000000,5.60726,5.63809,5.59699,5.60726,4895283.3892816,0
+KO.US,D,19911002,000000,5.60726,5.68331,5.58671,5.59699,7978746.3168717,0
+KO.US,D,19911003,000000,5.57624,5.58671,5.52123,5.52123,5922328.8463,0
+KO.US,D,19911004,000000,5.52123,5.58671,5.50058,5.51087,5390266.7216346,0
+KO.US,D,19911007,000000,5.50058,5.51087,5.46936,5.49031,5033229.6978736,0
+KO.US,D,19911008,000000,5.49031,5.57624,5.47965,5.54179,6870553.3879845,0
+KO.US,D,19911009,000000,5.53151,5.58671,5.51087,5.51087,7346984.5521319,0
+KO.US,D,19911010,000000,5.51087,5.53151,5.47965,5.50058,8062216.2582196,0
+KO.US,D,19911011,000000,5.50058,5.50058,5.41427,5.43463,8227977.0253067,0
+KO.US,D,19911014,000000,5.43463,5.53151,5.43463,5.52123,6153017.6041689,0
+KO.US,D,19911015,000000,5.50058,5.51087,5.45556,5.45556,6433539.8338516,0
+KO.US,D,19911016,000000,5.3898,5.44519,5.38295,5.42444,8471409.2232736,0
+KO.US,D,19911017,000000,5.41427,5.44519,5.38295,5.42444,9663061.8758692,0
+KO.US,D,19911018,000000,5.44519,5.49031,5.42444,5.46936,12606256.025388,0
+KO.US,D,19911021,000000,5.46936,5.46936,5.40369,5.44519,6146059.3916073,0
+KO.US,D,19911022,000000,5.43463,5.46936,5.3898,5.41427,7602011.7275069,0
+KO.US,D,19911023,000000,5.47965,5.49031,5.3898,5.43463,9432388.4444597,0
+KO.US,D,19911024,000000,5.43463,5.44519,5.3898,5.41427,6143746.1180038,0
+KO.US,D,19911025,000000,5.43463,5.47965,5.41427,5.46936,6091574.8502515,0
+KO.US,D,19911028,000000,5.49031,5.59699,5.46936,5.59699,7824578.4836648,0
+KO.US,D,19911029,000000,5.59699,5.66276,5.52123,5.66276,11039026.441994,0
+KO.US,D,19911030,000000,5.66276,5.79009,5.65238,5.76934,9911127.7733908,0
+KO.US,D,19911031,000000,5.73489,5.75887,5.68331,5.74859,7231062.3656786,0
+KO.US,D,19911101,000000,5.75887,5.83501,5.68331,5.70425,8246525.1064564,0
+KO.US,D,19911104,000000,5.69378,5.70425,5.65238,5.68331,4526661.6057522,0
+KO.US,D,19911105,000000,5.69378,5.74859,5.62801,5.63809,4639102.6423967,0
+KO.US,D,19911106,000000,5.62801,5.67313,5.59699,5.66276,4891807.3482926,0
+KO.US,D,19911107,000000,5.67313,5.67313,5.62801,5.66276,5864378.4815949,0
+KO.US,D,19911108,000000,5.68331,5.70425,5.66276,5.66276,4315692.8922941,0
+KO.US,D,19911111,000000,5.67313,5.73489,5.67313,5.72471,3259658.9699917,0
+KO.US,D,19911112,000000,5.76934,5.79009,5.75887,5.77961,6755796.0124445,0
+KO.US,D,19911113,000000,5.73489,5.85585,5.72471,5.85585,6311827.3110421,0
+KO.US,D,19911114,000000,5.89716,5.89716,5.83501,5.89716,6518166.4120014,0
+KO.US,D,19911115,000000,5.88688,5.99737,5.58671,5.58671,15841580.664929,0
+KO.US,D,19911118,000000,5.63809,5.79009,5.58671,5.79009,14805256.569398,0
+KO.US,D,19911119,000000,5.75887,5.76934,5.63809,5.72471,11026275.849548,0
+KO.US,D,19911120,000000,5.75887,5.75887,5.61754,5.73489,10200931.706878,0
+KO.US,D,19911121,000000,5.77961,5.93161,5.76934,5.93161,10666926.573948,0
+KO.US,D,19911122,000000,5.89716,6.00775,5.84548,5.9731,11762370.953917,0
+KO.US,D,19911125,000000,5.93161,5.94198,5.83501,5.90742,10053713.912121,0
+KO.US,D,19911126,000000,5.95234,6.10445,5.86632,6.07998,15079991.528017,0
+KO.US,D,19911127,000000,6.06959,6.10445,6.00775,6.02841,7353943.7864575,0
+KO.US,D,19911129,000000,6.02841,6.02841,5.98338,5.98338,3136788.7886164,0
+KO.US,D,19911202,000000,5.93161,6.21122,5.88688,6.20094,11389104.231428,0
+KO.US,D,19911203,000000,6.19066,6.23206,6.14546,6.17002,6610899.6654026,0
+KO.US,D,19911204,000000,6.13517,6.19066,6.1247,6.18039,8001930.141104,0
+KO.US,D,19911205,000000,6.14546,6.28707,6.1247,6.24244,8971030.3422372,0
+KO.US,D,19911206,000000,6.19066,6.26652,6.15572,6.17002,10510436.271261,0
+KO.US,D,19911209,000000,6.25262,6.29744,6.21122,6.24244,7319166.006581,0
+KO.US,D,19911210,000000,6.24244,6.28707,6.17002,6.18039,6887946.8758604,0
+KO.US,D,19911211,000000,6.22169,6.23206,6.13517,6.22169,11183925.854328,0
+KO.US,D,19911212,000000,6.30781,6.30781,6.18039,6.19066,6607422.6026497,0
+KO.US,D,19911213,000000,6.24244,6.28707,6.21122,6.21122,6071872.1758279,0
+KO.US,D,19911216,000000,6.22169,6.35274,6.19066,6.32867,7116312.1424863,0
+KO.US,D,19911217,000000,6.36291,6.44924,6.36291,6.44924,8149152.0229168,0
+KO.US,D,19911218,000000,6.34217,6.4697,6.34217,6.45942,9432388.4444597,0
+KO.US,D,19911219,000000,6.44924,6.48036,6.41498,6.4697,8994205.9923577,0
+KO.US,D,19911220,000000,6.53546,6.57687,6.45942,6.54545,27248077.36247,0
+KO.US,D,19911223,000000,6.53546,6.81518,6.53546,6.79452,14074964.062553,0
+KO.US,D,19911224,000000,6.80471,6.93242,6.79452,6.88055,8893355.8460653,0
+KO.US,D,19911226,000000,6.9013,6.98772,6.9013,6.95639,5950151.4789066,0
+KO.US,D,19911227,000000,6.98772,7.00827,6.91187,6.92225,8192042.6086286,0
+KO.US,D,19911230,000000,6.91187,7.0531,6.88055,7.00827,16446681.542685,0
+KO.US,D,19911231,000000,7.00827,7.01874,6.86,6.92225,12428906.411477,0
+KO.US,D,19920102,000000,6.84629,6.92225,6.7494,6.92225,11430838.18034,0
+KO.US,D,19920103,000000,6.92225,7.19119,6.92225,7.18091,15646830.410794,0
+KO.US,D,19920106,000000,7.12904,7.18091,7.09459,7.16007,17326506.139654,0
+KO.US,D,19920107,000000,7.10497,7.12904,7.0531,7.09459,10825739.346112,0
+KO.US,D,19920108,000000,7.03254,7.06357,6.95639,6.96668,13240338.216079,0
+KO.US,D,19920109,000000,6.93242,6.98772,6.89083,6.9013,13974118.003317,0
+KO.US,D,19920110,000000,6.86,6.9013,6.73913,6.83593,11150305.733017,0
+KO.US,D,19920113,000000,6.81518,6.82554,6.76986,6.80471,8404178.1765279,0
+KO.US,D,19920114,000000,6.79452,6.92225,6.76986,6.88055,10828051.597951,0
+KO.US,D,19920115,000000,6.89083,6.92225,6.63245,6.64273,15205181.113579,0
+KO.US,D,19920116,000000,6.56649,6.59752,6.36291,6.38377,25908043.125969,0
+KO.US,D,19920117,000000,6.40461,6.4697,6.36291,6.39414,26223345.179057,0
+KO.US,D,19920120,000000,6.31839,6.32867,6.24244,6.26652,16093127.71226,0
+KO.US,D,19920121,000000,6.31839,6.37319,6.25262,6.32867,14991889.930642,0
+KO.US,D,19920122,000000,6.37319,6.45942,6.34217,6.45942,13523184.95877,0
+KO.US,D,19920123,000000,6.48036,6.5012,6.41498,6.42516,13333084.752413,0
+KO.US,D,19920124,000000,6.42516,6.48036,6.41498,6.45942,12052171.822113,0
+KO.US,D,19920127,000000,6.4697,6.49064,6.36291,6.37319,8400700.0920111,0
+KO.US,D,19920128,000000,6.37319,6.41498,6.25262,6.32867,10233384.973747,0
+KO.US,D,19920129,000000,6.32867,6.39414,6.13517,6.17002,14052937.896887,0
+KO.US,D,19920130,000000,6.29744,6.67356,6.27689,6.6531,29099309.303593,0
+KO.US,D,19920131,000000,6.7494,6.80471,6.66337,6.68726,21110129.754935,0
+KO.US,D,19920203,000000,6.72885,6.81518,6.71848,6.80471,12175037.916432,0
+KO.US,D,19920204,000000,6.78406,6.86,6.75969,6.81518,13846604.926511,0
+KO.US,D,19920205,000000,6.81518,6.84629,6.71848,6.73913,12782458.198374,0
+KO.US,D,19920206,000000,6.7494,6.79452,6.73913,6.78406,8778591.3181777,0
+KO.US,D,19920207,000000,6.81518,6.83593,6.71848,6.73913,10445522.585175,0
+KO.US,D,19920210,000000,6.7494,6.80471,6.7494,6.79452,7187023.3172768,0
+KO.US,D,19920211,000000,6.76986,6.78406,6.68726,6.70792,8649925.6916263,0
+KO.US,D,19920212,000000,6.71848,6.79452,6.70792,6.76986,10822260.239831,0
+KO.US,D,19920213,000000,6.7494,6.75969,6.64273,6.68726,11050623.46293,0
+KO.US,D,19920214,000000,6.64273,6.75969,6.64273,6.64273,7817625.379923,0
+KO.US,D,19920218,000000,6.59752,6.64273,6.5012,6.54545,12115920.697284,0
+KO.US,D,19920219,000000,6.5012,6.6531,6.5012,6.64273,10349311.247257,0
+KO.US,D,19920220,000000,6.6531,6.84629,6.58713,6.82554,12488015.456512,0
+KO.US,D,19920221,000000,6.81518,6.83593,6.76986,6.82554,15172727.84671,0
+KO.US,D,19920224,000000,6.82554,6.86,6.79452,6.86,10046749.568976,0
+KO.US,D,19920225,000000,6.84629,6.87037,6.80471,6.87037,9780144.7861801,0
+KO.US,D,19920226,000000,6.9013,7.07384,6.89083,7.07384,17536320.259838,0
+KO.US,D,19920227,000000,7.0531,7.11525,6.998,7.04282,11540962.878088,0
+KO.US,D,19920228,000000,7.07384,7.13942,7.03254,7.0531,9106643.9637106,0
+KO.US,D,19920302,000000,7.03254,7.09459,6.98772,7.01874,10738794.385539,0
+KO.US,D,19920303,000000,7.01874,7.09459,6.998,7.03254,10243815.140242,0
+KO.US,D,19920304,000000,7.03254,7.03254,6.91187,6.94279,9176196.4581713,0
+KO.US,D,19920305,000000,6.92225,6.93242,6.86,6.93242,9634082.6064608,0
+KO.US,D,19920306,000000,6.92225,6.97715,6.79452,6.80471,10571876.981651,0
+KO.US,D,19920309,000000,6.72885,6.92225,6.72885,6.91187,7822256.0141857,0
+KO.US,D,19920310,000000,6.89083,7.07384,6.89083,7.00827,10007348.307185,0
+KO.US,D,19920311,000000,7.00827,7.08432,6.94279,6.97715,11981456.560266,0
+KO.US,D,19920312,000000,6.95639,7.00827,6.89083,6.998,11411129.375331,0
+KO.US,D,19920313,000000,7.03254,7.07384,6.98772,7.01874,7293663.7999255,0
+KO.US,D,19920316,000000,6.98772,7.0531,6.96668,7.0531,6894898.9578383,0
+KO.US,D,19920317,000000,7.07384,7.11525,7.06357,7.10497,7673882.604391,0
+KO.US,D,19920318,000000,7.08432,7.10497,7.00827,7.01874,7328437.4927461,0
+KO.US,D,19920319,000000,7.07384,7.07384,6.9013,6.95639,10741113.789726,0
+KO.US,D,19920320,000000,6.94279,6.998,6.9013,6.98772,18011593.76542,0
+KO.US,D,19920323,000000,6.97715,7.06357,6.95639,7.0531,6778985.9672606,0
+KO.US,D,19920324,000000,7.07384,7.09459,6.97715,7.03254,6424267.3259227,0
+KO.US,D,19920325,000000,7.0531,7.10497,7.04282,7.09459,6643358.0410918,0
+KO.US,D,19920326,000000,7.11525,7.13942,7.06357,7.11525,6861283.9453473,0
+KO.US,D,19920327,000000,7.12904,7.19119,7.10497,7.13942,10255411.139415,0
+KO.US,D,19920330,000000,7.14999,7.18091,7.06357,7.08432,7192819.7842168,0
+KO.US,D,19920331,000000,7.08432,7.12904,7.03254,7.0531,8894517.5916868,0
+KO.US,D,19920401,000000,6.998,7.09459,6.96668,7.07384,10475663.600204,0
+KO.US,D,19920402,000000,7.09459,7.10497,6.92225,6.97715,10736474.981352,0
+KO.US,D,19920403,000000,6.96668,7.17045,6.95639,7.16007,11389104.231428,0
+KO.US,D,19920406,000000,7.18091,7.27702,7.17045,7.19119,9988798.1825068,0
+KO.US,D,19920407,000000,7.18091,7.18091,6.97715,6.97715,8000773.5043024,0
+KO.US,D,19920408,000000,6.92225,6.93242,6.84629,6.9013,15134465.851733,0
+KO.US,D,19920409,000000,6.92225,7.01874,6.82554,7.00827,13808352.12741,0
+KO.US,D,19920410,000000,7.11525,7.11525,7.06357,7.10497,8862056.1507058,0
+KO.US,D,19920413,000000,7.11525,7.16007,7.04282,7.06357,7685470.4294512,0
+KO.US,D,19920414,000000,7.08432,7.12904,7.03254,7.07384,9273578.7375865,0
+KO.US,D,19920415,000000,7.16007,7.20529,6.98772,7.19119,10581144.380759,0
+KO.US,D,19920416,000000,7.19119,7.20529,7.09459,7.17045,16370175.944482,0
+KO.US,D,19920420,000000,7.11525,7.12904,6.95639,7.01874,14735701.009646,0
+KO.US,D,19920421,000000,7.0531,7.07384,6.97715,7.00827,11846988.336191,0
+KO.US,D,19920422,000000,7.00827,7.0531,6.94279,7.00827,8190884.9500629,0
+KO.US,D,19920423,000000,7.01874,7.10497,6.94279,7.10497,9581917.4692923,0
+KO.US,D,19920424,000000,7.10497,7.13942,6.97715,6.98772,7357418.8056824,0
+KO.US,D,19920427,000000,6.94279,7.03254,6.93242,6.93242,8658041.5627535,0
+KO.US,D,19920428,000000,6.91187,6.94279,6.87037,6.93242,10082691.138001,0
+KO.US,D,19920429,000000,6.94279,7.08432,6.91187,7.04282,9347762.888074,0
+KO.US,D,19920430,000000,7.0531,7.16007,7.04282,7.16007,12687406.56255,0
+KO.US,D,19920501,000000,7.13942,7.18091,7.06357,7.14999,9987637.4586492,0
+KO.US,D,19920504,000000,7.17045,7.24649,7.17045,7.20529,10342352.012931,0
+KO.US,D,19920505,000000,7.22583,7.23641,7.12904,7.13942,9536712.5882132,0
+KO.US,D,19920506,000000,7.13942,7.22583,7.09459,7.12904,6746522.4827516,0
+KO.US,D,19920507,000000,7.13942,7.21507,7.11525,7.19119,6365150.1067764,0
+KO.US,D,19920508,000000,7.22583,7.30168,7.16007,7.28759,8414609.3647866,0
+KO.US,D,19920511,000000,7.31246,7.37685,7.28759,7.36286,11163061.434282,0
+KO.US,D,19920512,000000,7.41962,7.44271,7.33242,7.39848,11281303.024923,0
+KO.US,D,19920513,000000,7.44271,7.63463,7.41962,7.55067,17523574.776212,0
+KO.US,D,19920514,000000,7.59061,7.59061,7.39848,7.44271,13534776.870886,0
+KO.US,D,19920515,000000,7.46003,7.53031,7.41962,7.48372,16635633.286351,0
+KO.US,D,19920518,000000,7.53031,7.67634,7.50486,7.63463,8257541.7654636,0
+KO.US,D,19920519,000000,7.67634,7.78673,7.65764,7.78673,12412678.756279,0
+KO.US,D,19920520,000000,7.78673,7.78673,7.65764,7.67634,9448610.9908386,0
+KO.US,D,19920521,000000,7.63463,7.65764,7.57005,7.65764,7827480.2933087,0
+KO.US,D,19920522,000000,7.67634,7.72321,7.63463,7.63463,4584045.9132238,0
+KO.US,D,19920526,000000,7.61624,7.63463,7.39848,7.48372,10749816.153366,0
+KO.US,D,19920527,000000,7.55067,7.67634,7.53031,7.61624,9160551.2084294,0
+KO.US,D,19920528,000000,7.61624,7.67634,7.53031,7.67634,6751159.247598,0
+KO.US,D,19920529,000000,7.72321,7.72321,7.59061,7.59061,7720246.1657996,0
+KO.US,D,19920601,000000,7.55067,7.74503,7.50486,7.72321,9013918.8844209,0
+KO.US,D,19920602,000000,7.72321,7.74503,7.63463,7.63463,7597374.9626604,0
+KO.US,D,19920603,000000,7.65764,7.76441,7.59061,7.59061,6187217.0656443,0
+KO.US,D,19920604,000000,7.61624,7.63463,7.35611,7.37685,14613412.211963,0
+KO.US,D,19920605,000000,7.39848,7.57005,7.35611,7.57005,8929292.3062714,0
+KO.US,D,19920608,000000,7.55067,7.61624,7.48372,7.53031,6282266.657941,0
+KO.US,D,19920609,000000,7.53031,7.55067,7.41962,7.44271,6452665.2116383,0
+KO.US,D,19920610,000000,7.44271,7.46003,7.33242,7.35611,7017779.3568532,0
+KO.US,D,19920611,000000,7.37685,7.39848,7.28759,7.37685,8011790.1633095,0
+KO.US,D,19920612,000000,7.46003,7.48372,7.24649,7.28759,9928519.2177388,0
+KO.US,D,19920615,000000,7.20529,7.31246,7.18424,7.24649,10156300.035379,0
+KO.US,D,19920616,000000,7.28759,7.31246,7.03254,7.03254,13863995.349095,0
+KO.US,D,19920617,000000,6.98772,7.0119,6.75313,6.79452,24983590.944557,0
+KO.US,D,19920618,000000,6.79452,6.88055,6.70792,6.83915,18334435.414762,0
+KO.US,D,19920619,000000,6.83915,6.98772,6.81518,6.96668,20754832.795196,0
+KO.US,D,19920622,000000,6.92557,6.94279,6.83915,6.94279,860122.94430989,0
+KO.US,D,19920623,000000,6.96668,7.03254,6.9013,6.92557,7724885.995938,0
+KO.US,D,19920624,000000,6.9013,6.94279,6.86,6.88055,5987834.1337187,0
+KO.US,D,19920625,000000,6.94279,6.98772,6.9013,6.96668,5368236.4689122,0
+KO.US,D,19920626,000000,6.92557,6.98772,6.83915,6.86,6088681.2147193,0
+KO.US,D,19920629,000000,6.9013,6.96668,6.88055,6.96668,7164993.0645543,0
+KO.US,D,19920630,000000,6.96668,6.98772,6.86,6.9013,5765266.3557969,0
+KO.US,D,19920701,000000,6.86,7.13942,6.86,7.11525,12404556.754567,0
+KO.US,D,19920702,000000,7.16007,7.27027,7.0119,7.22583,11833662.490636,0
+KO.US,D,19920706,000000,7.24649,7.35611,7.24649,7.33242,10002708.477046,0
+KO.US,D,19920707,000000,7.33242,7.37685,7.20529,7.24649,6794627.1299467,0
+KO.US,D,19920708,000000,7.22583,7.33242,7.18424,7.33242,7062986.2814602,0
+KO.US,D,19920709,000000,7.33242,7.46003,7.28759,7.44271,12140850.716124,0
+KO.US,D,19920710,000000,7.48372,7.48372,7.33242,7.35611,6924463.6979952,0
+KO.US,D,19920713,000000,7.35611,7.39848,7.22583,7.27027,5349691.4530542,0
+KO.US,D,19920714,000000,7.22583,7.24649,7.0531,7.16007,10656497.429217,0
+KO.US,D,19920715,000000,7.16007,7.18424,6.9013,6.98772,17360124.217437,0
+KO.US,D,19920716,000000,6.94279,7.03254,6.9013,6.98772,12633505.448414,0
+KO.US,D,19920717,000000,6.96668,7.07384,6.92557,7.0531,12375577.485159,0
+KO.US,D,19920720,000000,7.0119,7.13942,7.0119,7.07384,8985512.8245937,0
+KO.US,D,19920721,000000,7.20529,7.20529,7.11525,7.13942,6132151.1405959,0
+KO.US,D,19920722,000000,7.07384,7.09812,6.98772,7.0119,7674461.9445557,0
+KO.US,D,19920723,000000,7.0119,7.03254,6.92557,7.0119,5937985.3354455,0
+KO.US,D,19920724,000000,6.94279,7.03254,6.94279,6.98772,3715801.9889669,0
+KO.US,D,19920727,000000,6.98772,7.0119,6.92557,6.96668,4432768.6502573,0
+KO.US,D,19920728,000000,6.98772,7.13942,6.98772,7.07384,6619016.5582938,0
+KO.US,D,19920729,000000,7.13942,7.22583,7.11525,7.22583,8647023.8819824,0
+KO.US,D,19920730,000000,7.20529,7.24649,7.11525,7.16007,9695517.1862665,0
+KO.US,D,19920731,000000,7.18424,7.31246,7.16007,7.22583,5822064.1707562,0
+KO.US,D,19920803,000000,7.22583,7.41962,7.20529,7.41962,8481255.9625476,0
+KO.US,D,19920804,000000,7.41962,7.41962,7.27027,7.35611,5612828.3689727,0
+KO.US,D,19920805,000000,7.31246,7.35611,7.28759,7.33242,4630404.3658128,0
+KO.US,D,19920806,000000,7.33242,7.39848,7.24649,7.33242,4271638.5174328,0
+KO.US,D,19920807,000000,7.35611,7.53031,7.33242,7.35611,8422145.8957489,0
+KO.US,D,19920810,000000,7.31246,7.46003,7.31246,7.44271,3809118.6695889,0
+KO.US,D,19920811,000000,7.46003,7.46003,7.31246,7.39848,5474304.7637438,0
+KO.US,D,19920812,000000,7.37685,7.41962,7.33242,7.41962,3829984.1113979,0
+KO.US,D,19920813,000000,7.44271,7.50486,7.37685,7.46003,5837714.5293179,0
+KO.US,D,19920814,000000,7.46003,7.48372,7.37685,7.48372,5121908.591885,0
+KO.US,D,19920817,000000,7.46003,7.57005,7.46003,7.48372,4567818.2580251,0
+KO.US,D,19920818,000000,7.50486,7.55067,7.48372,7.50486,5004248.3849372,0
+KO.US,D,19920819,000000,7.53031,7.55067,7.44271,7.44271,4057181.5018185,0
+KO.US,D,19920820,000000,7.48372,7.55067,7.46003,7.53031,4881958.5654908,0
+KO.US,D,19920821,000000,7.57005,7.57005,7.33242,7.37685,11596606.099774,0
+KO.US,D,19920824,000000,7.24649,7.35611,7.22583,7.35611,6095637.383753,0
+KO.US,D,19920825,000000,7.37685,7.39848,7.28759,7.35611,6288643.4868097,0
+KO.US,D,19920826,000000,7.35611,7.39848,7.28759,7.37685,3711164.2023565,0
+KO.US,D,19920827,000000,7.44271,7.46003,7.37685,7.39848,5219865.1026453,0
+KO.US,D,19920828,000000,7.39848,7.48372,7.35611,7.48372,3450348.7341531,0
+KO.US,D,19920831,000000,7.48372,7.55067,7.37685,7.41962,4603167.2039547,0
+KO.US,D,19920901,000000,7.39848,7.55067,7.39848,7.55067,5070326.8819372,0
+KO.US,D,19920902,000000,7.55067,7.57005,7.48372,7.53031,5741498.08258,0
+KO.US,D,19920903,000000,7.53031,7.59061,7.48372,7.53031,5517773.6678564,0
+KO.US,D,19920904,000000,7.50486,7.59061,7.48372,7.53031,4118038.7849873,0
+KO.US,D,19920908,000000,7.55067,7.55067,7.48372,7.53031,4537096.8810665,0
+KO.US,D,19920909,000000,7.53031,7.61624,7.53031,7.61624,8141620.6007742,0
+KO.US,D,19920910,000000,7.61624,7.65764,7.57005,7.61624,8310282.1557412,0
+KO.US,D,19920911,000000,7.63463,7.65764,7.55067,7.63463,5509078.4565644,0
+KO.US,D,19920914,000000,7.67634,7.70138,7.57005,7.65764,7370166.3328362,0
+KO.US,D,19920915,000000,7.63463,7.72321,7.61624,7.63463,6664221.439373,0
+KO.US,D,19920916,000000,7.61624,7.80522,7.59061,7.72321,8163059.2521644,0
+KO.US,D,19920917,000000,7.70138,7.78673,7.67634,7.70138,4875581.7366219,0
+KO.US,D,19920918,000000,7.74503,7.83039,7.70138,7.76441,14507920.192004,0
+KO.US,D,19920921,000000,7.74503,7.74503,7.70138,7.72321,4435086.0109165,0
+KO.US,D,19920922,000000,7.67634,7.70138,7.28759,7.28759,19626938.213649,0
+KO.US,D,19920923,000000,7.16007,7.18424,6.94279,7.03254,27357040.314598,0
+KO.US,D,19920924,000000,7.09812,7.13942,7.03254,7.13942,10972372.691885,0
+KO.US,D,19920925,000000,7.16007,7.16007,7.0531,7.09812,8700348.7212445,0
+KO.US,D,19920928,000000,7.07384,7.28759,6.98772,7.11525,8368243.7598498,0
+KO.US,D,19920929,000000,7.09812,7.09812,7.0119,7.03254,6727981.5539495,0
+KO.US,D,19920930,000000,6.98772,7.0531,6.98772,6.98772,7629255.0199487,0
+KO.US,D,19921001,000000,6.98772,7.0119,6.86,6.9013,15307772.345658,0
+KO.US,D,19921002,000000,6.88055,6.92557,6.72885,6.76986,10195711.514811,0
+KO.US,D,19921005,000000,6.70792,6.79452,6.4697,6.79452,20015262.671602,0
+KO.US,D,19921006,000000,6.79452,6.81518,6.66681,6.68726,7803130.636399,0
+KO.US,D,19921007,000000,6.66681,6.66681,6.38377,6.4697,16271064.840448,0
+KO.US,D,19921008,000000,6.49406,6.55621,6.40793,6.49406,15659005.750131,0
+KO.US,D,19921009,000000,6.4697,6.49406,6.36291,6.38377,13594480.582544,0
+KO.US,D,19921012,000000,6.40793,6.44924,6.29744,6.36291,8854521.6632713,0
+KO.US,D,19921013,000000,6.38377,6.58068,6.36291,6.53546,10635628.922117,0
+KO.US,D,19921014,000000,6.68726,6.75313,6.55621,6.64273,12810279.809216,0
+KO.US,D,19921015,000000,6.62199,6.83915,6.62199,6.76986,12643357.296508,0
+KO.US,D,19921016,000000,6.88055,6.96668,6.79452,6.96668,12833468.742268,0
+KO.US,D,19921019,000000,6.94279,7.09812,6.94279,7.09812,11026857.233241,0
+KO.US,D,19921020,000000,7.09812,7.13942,7.0119,7.03254,16439146.033487,0
+KO.US,D,19921021,000000,7.0531,7.07384,6.98772,6.98772,10365536.858928,0
+KO.US,D,19921022,000000,7.0119,7.0531,6.94279,6.98772,6748844.9522306,0
+KO.US,D,19921023,000000,6.96668,7.03254,6.88055,6.9013,8350850.2719738,0
+KO.US,D,19921026,000000,6.88055,7.03254,6.86,7.03254,7668082.050395,0
+KO.US,D,19921027,000000,7.0531,7.13942,6.94279,7.13942,8292891.733157,0
+KO.US,D,19921028,000000,7.07384,7.18424,7.07384,7.13942,6567431.783054,0
+KO.US,D,19921029,000000,7.11525,7.16007,7.07384,7.16007,5169436.9642072,0
+KO.US,D,19921030,000000,7.16007,7.16007,7.0119,7.0119,6100272.1050716,0
+KO.US,D,19921102,000000,7.0119,7.16007,6.98772,7.16007,7085588.7219998,0
+KO.US,D,19921103,000000,7.18424,7.18424,6.98772,7.03254,6982997.4899209,0
+KO.US,D,19921104,000000,6.98772,7.0531,6.94279,6.94279,5120174.6584465,0
+KO.US,D,19921105,000000,6.94279,7.07384,6.94279,7.0531,4973534.1603263,0
+KO.US,D,19921106,000000,7.03254,7.09812,6.96668,7.0531,5986089.9826406,0
+KO.US,D,19921109,000000,7.0531,7.13942,7.0119,7.09812,6333846.324361,0
+KO.US,D,19921110,000000,7.07384,7.09812,7.0119,7.0531,5488795.4202119,0
+KO.US,D,19921111,000000,7.07384,7.24649,7.07384,7.22583,6923300.9306097,0
+KO.US,D,19921112,000000,7.22583,7.22583,7.0531,7.07384,5980873.8776293,0
+KO.US,D,19921113,000000,7.07384,7.16007,6.98772,7.16007,6625385.2130509,0
+KO.US,D,19921116,000000,7.07384,7.09812,7.03254,7.0531,4068201.2261175,0
+KO.US,D,19921117,000000,7.0531,7.0531,6.98772,7.03254,5598339.7560326,0
+KO.US,D,19921118,000000,7.03254,7.09812,6.98772,7.03254,8296371.8612018,0
+KO.US,D,19921119,000000,7.0119,7.03254,6.96668,7.03254,6364568.7230836,0
+KO.US,D,19921120,000000,7.0531,7.0531,6.96668,7.0531,14557767.968514,0
+KO.US,D,19921123,000000,7.0531,7.07384,7.0119,7.03254,5491695.1863279,0
+KO.US,D,19921124,000000,7.0119,7.13942,6.98772,6.98772,8942038.8116612,0
+KO.US,D,19921125,000000,6.96668,7.03254,6.96668,7.0119,5126548.4220234,0
+KO.US,D,19921127,000000,7.0119,7.0531,6.96668,6.96668,3667699.3852997,0
+KO.US,D,19921130,000000,6.92557,6.94279,6.68726,6.86,9919245.688046,0
+KO.US,D,19921201,000000,6.83915,6.86,6.70792,6.83915,11735704.958112,0
+KO.US,D,19921202,000000,6.83915,6.9013,6.68726,6.81518,12312981.159732,0
+KO.US,D,19921203,000000,6.81518,6.86,6.75313,6.81518,9043471.3634104,0
+KO.US,D,19921204,000000,6.83915,6.83915,6.76986,6.83915,7126155.8164685,0
+KO.US,D,19921207,000000,6.83915,6.92557,6.72885,6.9013,7218900.3092733,0
+KO.US,D,19921208,000000,6.9013,6.92557,6.88055,6.92557,8644123.0941025,0
+KO.US,D,19921209,000000,6.88055,6.9013,6.83915,6.88055,5976237.1127828,0
+KO.US,D,19921210,000000,6.86,6.88055,6.79452,6.86,6053904.456607,0
+KO.US,D,19921211,000000,6.83915,6.9013,6.83915,6.88055,4687210.3548838,0
+KO.US,D,19921214,000000,6.88055,6.92557,6.81518,6.81518,8612245.080342,0
+KO.US,D,19921215,000000,6.75313,7.07384,6.75313,7.0119,11899731.79176,0
+KO.US,D,19921216,000000,7.0531,7.13942,6.96668,7.0119,8411705.5116147,0
+KO.US,D,19921217,000000,7.07384,7.16007,7.0119,7.16007,8223926.7529727,0
+KO.US,D,19921218,000000,7.27027,7.55067,7.22583,7.55067,31381762.418965,0
+KO.US,D,19921221,000000,7.50486,7.61624,7.48372,7.50486,7819939.6752904,0
+KO.US,D,19921222,000000,7.53031,7.55067,7.46003,7.53031,6343704.3030385,0
+KO.US,D,19921223,000000,7.48372,7.55067,7.46003,7.53031,5931610.5501046,0
+KO.US,D,19921224,000000,7.53031,7.57005,7.48372,7.50486,2564719.4961319,0
+KO.US,D,19921228,000000,7.53031,7.55067,7.48372,7.50486,4060665.716919,0
+KO.US,D,19921229,000000,7.53031,7.67634,7.41962,7.41962,8623261.7393492,0
+KO.US,D,19921230,000000,7.46003,7.48372,7.35611,7.37685,5596020.3518453,0
+KO.US,D,19921231,000000,7.39848,7.41962,7.22583,7.22583,5414607.1826686,0
+KO.US,D,19930104,000000,7.24649,7.31246,7.20529,7.24649,8146251.235037,0
+KO.US,D,19930105,000000,7.24649,7.27027,7.07384,7.09812,7703439.1704362,0
+KO.US,D,19930106,000000,7.09812,7.16007,7.09812,7.13942,7449576.8059746,0
+KO.US,D,19930107,000000,7.16007,7.22583,6.94279,7.0119,9136205.6385756,0
+KO.US,D,19930108,000000,6.96668,7.03254,6.92557,6.94279,7519128.2786715,0
+KO.US,D,19930111,000000,6.9013,7.0531,6.9013,7.03254,6138524.9041728,0
+KO.US,D,19930112,000000,7.09812,7.11525,6.96668,7.07384,5523572.1783244,0
+KO.US,D,19930113,000000,7.07384,7.16007,7.0119,7.13942,7034000.881468,0
+KO.US,D,19930114,000000,7.28759,7.46003,7.27027,7.46003,14318977.644213,0
+KO.US,D,19930115,000000,7.48372,7.61624,7.44271,7.46003,17760052.848674,0
+KO.US,D,19930118,000000,7.41962,7.46003,7.35611,7.44271,5821490.961175,0
+KO.US,D,19930119,000000,7.37685,7.39848,7.24649,7.24649,10140069.31489,0
+KO.US,D,19930120,000000,7.24649,7.28759,7.20529,7.20529,5693390.370093,0
+KO.US,D,19930121,000000,7.22583,7.22583,7.16007,7.22583,5875391.0535462,0
+KO.US,D,19930122,000000,7.22583,7.27027,7.07384,7.07384,7271056.2505662,0
+KO.US,D,19930125,000000,7.09812,7.22583,7.07384,7.20529,7508697.0904128,0
+KO.US,D,19930126,000000,7.20529,7.28759,7.20529,7.27027,8438370.4856557,0
+KO.US,D,19930127,000000,7.27027,7.33242,7.16007,7.16007,4994398.5803713,0
+KO.US,D,19930128,000000,7.16007,7.16007,7.07384,7.11525,8682381.0020235,0
+KO.US,D,19930129,000000,7.18424,7.35611,7.16007,7.31246,6806801.4475195,0
+KO.US,D,19930201,000000,7.35611,7.41962,7.33242,7.41962,7428129.9804728,0
+KO.US,D,19930202,000000,7.35611,7.37685,7.27027,7.27027,5401851.481403,0
+KO.US,D,19930203,000000,7.28759,7.33242,7.20529,7.22583,7440881.5946826,0
+KO.US,D,19930204,000000,7.31246,7.31246,7.16007,7.20529,8394904.646835,0
+KO.US,D,19930205,000000,7.20529,7.20529,7.0531,7.11525,12063175.198188,0
+KO.US,D,19930208,000000,7.11525,7.16007,7.07384,7.09812,8536322.9093601,0
+KO.US,D,19930209,000000,7.07384,7.09812,7.0119,7.03254,7162671.6168392,0
+KO.US,D,19930210,000000,7.0531,7.07384,6.96668,6.98772,6947642.4134078,0
+KO.US,D,19930211,000000,7.03254,7.13942,7.0119,7.0119,8474887.3077904,0
+KO.US,D,19930212,000000,7.0119,7.0531,6.94279,6.98772,5221021.739447,0
+KO.US,D,19930216,000000,6.94279,7.09812,6.9013,7.0119,13801975.298542,0
+KO.US,D,19930217,000000,7.0119,7.11525,6.98772,7.0531,10396829.401939,0
+KO.US,D,19930218,000000,7.16007,7.18424,7.03254,7.11525,10672140.635431,0
+KO.US,D,19930219,000000,7.20529,7.22583,7.11525,7.20529,13145867.963947,0
+KO.US,D,19930222,000000,7.22583,7.31246,7.09812,7.11525,8163059.2521644,0
+KO.US,D,19930223,000000,7.09812,7.18424,7.03254,7.13942,8328246.8096703,0
+KO.US,D,19930224,000000,7.11525,7.27027,7.09812,7.24649,7282079.0401571,0
+KO.US,D,19930225,000000,7.27027,7.33242,7.20529,7.28759,8582688.5142968,0
+KO.US,D,19930226,000000,7.33242,7.35611,7.22583,7.31246,7027630.183183,0
+KO.US,D,19930301,000000,7.37685,7.37685,7.27027,7.27027,7095438.5265655,0
+KO.US,D,19930302,000000,7.28759,7.44271,7.22583,7.44271,10316847.762748,0
+KO.US,D,19930303,000000,7.48372,7.48372,7.37685,7.37685,8824385.7570612,0
+KO.US,D,19930304,000000,7.37685,7.48372,7.31246,7.44271,5931031.2099397,0
+KO.US,D,19930305,000000,7.41962,7.53031,7.35611,7.39848,8661517.6037424,0
+KO.US,D,19930308,000000,7.44271,7.57005,7.39848,7.55067,8431997.7438427,0
+KO.US,D,19930309,000000,7.53031,7.55067,7.44271,7.44271,6064918.0503223,0
+KO.US,D,19930310,000000,7.39848,7.41962,7.31246,7.39848,6785934.9839465,0
+KO.US,D,19930311,000000,7.37685,7.46003,7.35611,7.37685,5554872.8954479,0
+KO.US,D,19930312,000000,7.31246,7.35611,7.27027,7.28759,6430062.7710988,0
+KO.US,D,19930315,000000,7.28759,7.41962,7.28759,7.41962,5640072.6831786,0
+KO.US,D,19930316,000000,7.41962,7.48372,7.37685,7.44271,5270864.4071366,0
+KO.US,D,19930317,000000,7.44271,7.44271,7.35611,7.35611,5515459.372489,0
+KO.US,D,19930318,000000,7.37685,7.46003,7.37685,7.39848,6494978.5007132,0
+KO.US,D,19930319,000000,7.41962,7.41962,7.27027,7.31246,15726818.18057,0
+KO.US,D,19930322,000000,7.27027,7.28759,7.24649,7.24649,5573997.2514706,0
+KO.US,D,19930323,000000,7.27027,7.27027,7.16007,7.16007,5330567.0970315,0
+KO.US,D,19930324,000000,7.13942,7.24649,7.13942,7.22583,7438563.2122593,0
+KO.US,D,19930325,000000,7.22583,7.37685,7.22583,7.35611,6319360.7767126,0
+KO.US,D,19930326,000000,7.37685,7.39848,7.13942,7.18424,7150511.6039619,0
+KO.US,D,19930329,000000,7.20529,7.27027,7.18424,7.22583,6148375.7305026,0
+KO.US,D,19930330,000000,7.22583,7.41962,7.22583,7.41962,7940498.6265903,0
+KO.US,D,19930331,000000,7.44271,7.46003,7.33242,7.35611,9165766.2916766,0
+KO.US,D,19930401,000000,7.39848,7.44271,7.33242,7.39848,7881376.298624,0
+KO.US,D,19930402,000000,7.33242,7.35611,7.22583,7.24649,11874807.903505,0
+KO.US,D,19930405,000000,7.24649,7.27027,7.07384,7.07384,12636402.149238,0
+KO.US,D,19930406,000000,7.0119,7.03254,6.75313,6.9013,23420986.886605,0
+KO.US,D,19930407,000000,6.75313,6.83915,6.70792,6.81518,21063761.084707,0
+KO.US,D,19930408,000000,6.81518,6.86,6.4697,6.86,31438566.364507,0
+KO.US,D,19930412,000000,6.9013,6.98772,6.76986,6.79452,11244200.73204,0
+KO.US,D,19930413,000000,6.79452,6.9013,6.70792,6.75313,13086168.339345,0
+KO.US,D,19930414,000000,6.76986,6.88055,6.68726,6.88055,9585395.5538091,0
+KO.US,D,19930415,000000,6.88055,6.92557,6.83915,6.83915,11424461.35147,0
+KO.US,D,19930416,000000,6.88055,6.9013,6.5149,6.55621,33653797.629008,0
+KO.US,D,19930419,000000,6.58068,6.62199,6.5149,6.58068,18867081.988411,0
+KO.US,D,19930420,000000,6.55621,6.66681,6.5149,6.64273,20389106.690727,0
+KO.US,D,19930421,000000,6.66681,6.86,6.55621,6.72885,18599890.713103,0
+KO.US,D,19930422,000000,6.79452,6.86,6.64273,6.70792,13689538.348952,0
+KO.US,D,19930423,000000,6.66681,6.75313,6.66681,6.70792,8595442.1720344,0
+KO.US,D,19930426,000000,6.72885,6.83915,6.70792,6.83915,8055253.9586023,0
+KO.US,D,19930427,000000,6.79452,6.86,6.68726,6.83915,7974699.1098297,0
+KO.US,D,19930428,000000,6.79452,6.88055,6.75313,6.79452,7192230.2264124,0
+KO.US,D,19930429,000000,6.75313,6.86,6.70792,6.86,5380987.0613579,0
+KO.US,D,19930430,000000,6.86,6.88055,6.75313,6.79452,7251354.5979066,0
+KO.US,D,19930503,000000,6.79452,6.86,6.75313,6.83915,4938172.9532293,0
+KO.US,D,19930504,000000,6.81518,6.81518,6.75313,6.79452,5800614.2799624,0
+KO.US,D,19930505,000000,6.76986,6.83915,6.75313,6.76986,8370559.0769813,0
+KO.US,D,19930506,000000,6.72885,6.76986,6.68726,6.70792,6219665.223694,0
+KO.US,D,19930507,000000,6.75313,6.75313,6.64273,6.68726,6240534.7525589,0
+KO.US,D,19930510,000000,6.68726,6.81518,6.68726,6.75313,8026276.7327218,0
+KO.US,D,19930511,000000,6.75313,6.94279,6.68726,6.92557,9708271.8657682,0
+KO.US,D,19930512,000000,6.86,6.94279,6.81518,6.86,9405720.4051268,0
+KO.US,D,19930513,000000,6.81518,6.83915,6.75313,6.76986,7531298.5091885,0
+KO.US,D,19930514,000000,6.75313,6.88055,6.72885,6.88055,7340035.5354459,0
+KO.US,D,19930517,000000,6.88055,6.96668,6.86,6.92557,7664029.7345332,0
+KO.US,D,19930518,000000,6.98772,7.03254,6.88055,6.9013,8174075.9111715,0
+KO.US,D,19930519,000000,6.94279,7.20529,6.92557,7.13942,16655338.004302,0
+KO.US,D,19930520,000000,7.16007,7.27027,7.13942,7.27027,12962134.36882,0
+KO.US,D,19930521,000000,7.16007,7.22583,7.0531,7.07384,14861480.153013,0
+KO.US,D,19930524,000000,7.0531,7.13942,7.0119,7.07384,8869589.6163763,0
+KO.US,D,19930525,000000,7.11525,7.16007,7.07384,7.09812,6806801.4475195,0
+KO.US,D,19930526,000000,7.13942,7.16007,7.0531,7.16007,9017389.81659,0
+KO.US,D,19930527,000000,7.16007,7.16007,7.09812,7.11525,8749037.8174243,0
+KO.US,D,19930528,000000,7.07384,7.16007,7.0531,7.16007,5171171.9194097,0
+KO.US,D,19930601,000000,7.16007,7.22583,7.11525,7.16007,8409397.3468311,0
+KO.US,D,19930602,000000,7.18424,7.22583,7.16007,7.18424,5913641.8091196,0
+KO.US,D,19930603,000000,7.13942,7.18424,7.09812,7.11525,4018928.7027172,0
+KO.US,D,19930604,000000,7.07384,7.11525,7.0531,7.09812,3959232.143406,0
+KO.US,D,19930607,000000,7.07384,7.13942,7.07384,7.07384,3985905.2915586,0
+KO.US,D,19930608,000000,7.03254,7.07384,6.98772,7.0119,5646450.5338113,0
+KO.US,D,19930609,000000,6.96668,7.0119,6.88055,6.88055,9170404.0782871,0
+KO.US,D,19930610,000000,6.9013,7.11525,6.9013,7.07384,9397032.3461826,0
+KO.US,D,19930611,000000,7.11525,7.20529,7.09812,7.20529,9128674.216433,0
+KO.US,D,19930614,000000,7.13942,7.22583,7.11525,7.22583,6889684.8963549,0
+KO.US,D,19930615,000000,7.20529,7.24649,7.11525,7.22583,9055068.3843463,0
+KO.US,D,19930616,000000,7.22583,7.28759,7.16007,7.24649,7524927.8109034,0
+KO.US,D,19930617,000000,7.24649,7.31246,7.20529,7.28759,8520093.2106335,0
+KO.US,D,19930618,000000,7.24649,7.33242,7.16007,7.16007,15823037.692599,0
+KO.US,D,19930621,000000,7.16007,7.24649,7.0531,7.11525,7782261.1075341,0
+KO.US,D,19930622,000000,7.11525,7.16007,7.07384,7.09812,6035936.7373859,0
+KO.US,D,19930623,000000,7.11525,7.27027,7.09812,7.20529,9585978.9810298,0
+KO.US,D,19930624,000000,7.20529,7.37685,7.20529,7.35611,11357228.261197,0
+KO.US,D,19930625,000000,7.37685,7.37685,7.33242,7.35611,6724500.4041408,0
+KO.US,D,19930628,000000,7.37685,7.46003,7.37685,7.46003,7086744.3370376,0
+KO.US,D,19930629,000000,7.44271,7.53031,7.39848,7.48372,7629832.3165856,0
+KO.US,D,19930630,000000,7.46003,7.53031,7.39848,7.41962,5995946.9395541,0
+KO.US,D,19930701,000000,7.41962,7.46003,7.37685,7.41962,7312794.2865321,0
+KO.US,D,19930702,000000,7.39848,7.46003,7.35611,7.37685,6660747.4419119,0
+KO.US,D,19930706,000000,7.35611,7.37685,7.22583,7.22583,5452863.0470618,0
+KO.US,D,19930707,000000,7.27027,7.41962,7.27027,7.39848,5513137.9247739,0
+KO.US,D,19930708,000000,7.37685,7.53031,7.35611,7.53031,7651853.3734324,0
+KO.US,D,19930709,000000,7.48372,7.50486,7.41962,7.48372,6382535.4205407,0
+KO.US,D,19930712,000000,7.48372,7.65764,7.46003,7.63463,8415766.0015883,0
+KO.US,D,19930713,000000,7.63463,7.65764,7.55067,7.55067,6818393.3596357,0
+KO.US,D,19930714,000000,7.61624,7.67634,7.59061,7.65764,7472180.2682781,0
+KO.US,D,19930715,000000,7.57005,7.70138,7.55067,7.67634,7066457.2136292,0
+KO.US,D,19930716,000000,7.70138,7.72321,7.59061,7.61624,10811247.667879,0
+KO.US,D,19930719,000000,7.61624,7.70138,7.61624,7.65764,4640265.4097822,0
+KO.US,D,19930720,000000,7.65764,7.72321,7.61624,7.70138,7790373.9133696,0
+KO.US,D,19930721,000000,7.70138,7.72321,7.63463,7.63463,5554872.8954479,0
+KO.US,D,19930722,000000,7.63463,7.65764,7.53031,7.55067,6558734.5282339,0
+KO.US,D,19930723,000000,7.57005,7.61624,7.53031,7.59061,4654751.9791945,0
+KO.US,D,19930726,000000,7.59061,7.59061,7.55067,7.55067,4535351.7082243,0
+KO.US,D,19930727,000000,7.53031,7.55067,7.44271,7.50486,7439721.8925889,0
+KO.US,D,19930728,000000,7.46003,7.55067,7.44271,7.53031,5241887.1812561,0
+KO.US,D,19930729,000000,7.55067,7.63463,7.53031,7.59061,5734548.0441301,0
+KO.US,D,19930730,000000,7.59061,7.63463,7.41962,7.46003,6799267.981849,0
+KO.US,D,19930802,000000,7.50486,7.57005,7.48372,7.50486,5412869.1621741,0
+KO.US,D,19930803,000000,7.48372,7.50486,7.41962,7.48372,4765456.0171087,0
+KO.US,D,19930804,000000,7.44271,7.46003,7.37685,7.37685,4756186.5744716,0
+KO.US,D,19930805,000000,7.37685,7.44271,7.35611,7.44271,4482031.977782,0
+KO.US,D,19930806,000000,7.41962,7.41962,7.31246,7.35611,5207112.4666716,0
+KO.US,D,19930809,000000,7.35611,7.48372,7.35611,7.44271,5380407.7211931,0
+KO.US,D,19930810,000000,7.39848,7.41962,7.33242,7.37685,3828249.1561953,0
+KO.US,D,19930811,000000,7.39848,7.55067,7.37685,7.55067,5159585.1161134,0
+KO.US,D,19930812,000000,7.57005,7.57005,7.33242,7.33242,6321097.7754431,0
+KO.US,D,19930813,000000,7.37685,7.41962,7.33242,7.37685,4232806.3781667,0
+KO.US,D,19930816,000000,7.37685,7.37685,7.24649,7.24649,6277627.8495666,0
+KO.US,D,19930817,000000,7.27027,7.37685,7.20529,7.33242,6184311.1689446,0
+KO.US,D,19930818,000000,7.35611,7.44271,7.28759,7.37685,9299649.0450034,0
+KO.US,D,19930819,000000,7.39848,7.57005,7.35611,7.55067,10611290.50461,0
+KO.US,D,19930820,000000,7.57005,7.57005,7.46003,7.50486,13072840.450262,0
+KO.US,D,19930823,000000,7.50486,7.57005,7.46003,7.53031,6523378.4299568,0
+KO.US,D,19930824,000000,7.53031,7.63463,7.48372,7.61624,8874228.4247507,0
+KO.US,D,19930825,000000,7.61624,7.61624,7.39848,7.44271,8381570.6271686,0
+KO.US,D,19930826,000000,7.44271,7.48372,7.37685,7.39848,6624808.938178,0
+KO.US,D,19930827,000000,7.35611,7.44271,7.35611,7.39848,4842544.0207679,0
+KO.US,D,19930830,000000,7.35611,7.44271,7.35611,7.44271,3667699.3852997,0
+KO.US,D,19930831,000000,7.44271,7.48372,7.39848,7.48372,5395482.8266459,0
+KO.US,D,19930901,000000,7.44271,7.44271,7.35611,7.35611,6285161.3152371,0
+KO.US,D,19930902,000000,7.35611,7.39848,7.31246,7.35611,5865531.0313408,0
+KO.US,D,19930903,000000,7.31246,7.46003,7.31246,7.44271,5594279.266059,0
+KO.US,D,19930907,000000,7.44271,7.53031,7.39848,7.41962,6333846.324361,0
+KO.US,D,19930908,000000,7.39848,7.48372,7.37685,7.44271,9075347.3336429,0
+KO.US,D,19930909,000000,7.37685,7.46003,7.35611,7.44271,8351428.5903747,0
+KO.US,D,19930910,000000,7.46003,7.63463,7.41962,7.59061,12022031.828846,0
+KO.US,D,19930913,000000,7.61624,7.70138,7.59061,7.67634,14346215.827835,0
+KO.US,D,19930914,000000,7.65764,7.70138,7.57005,7.61624,7827480.2933087,0
+KO.US,D,19930915,000000,7.44271,7.63463,7.44271,7.57005,12904179.917059,0
+KO.US,D,19930916,000000,7.53031,7.55067,7.46003,7.46003,11228556.504061,0
+KO.US,D,19930917,000000,7.37685,7.53031,7.37685,7.50486,27247494.957014,0
+KO.US,D,19930920,000000,7.48372,7.57005,7.35611,7.37685,7014876.5254453,0
+KO.US,D,19930921,000000,7.33242,7.41962,7.28759,7.33242,10047912.336361,0
+KO.US,D,19930922,000000,7.33242,7.41962,7.31246,7.37685,8128871.0300924,0
+KO.US,D,19930923,000000,7.41962,7.44271,7.37685,7.37685,4257145.8174368,0
+KO.US,D,19930924,000000,7.35611,7.37685,7.31246,7.35611,4931797.1461244,0
+KO.US,D,19930927,000000,7.41962,7.46003,7.37685,7.41962,5298687.0397432,0
+KO.US,D,19930928,000000,7.44271,7.46003,7.35611,7.37685,3619012.3326479,0
+KO.US,D,19930929,000000,7.35611,7.37685,7.28759,7.31246,4670986.7867408,0
+KO.US,D,19930930,000000,7.28759,7.33242,7.27027,7.28759,4015455.7270201,0
+KO.US,D,19931001,000000,7.24649,7.33242,7.20529,7.24649,8125966.1551566,0
+KO.US,D,19931004,000000,7.24649,7.27027,7.11525,7.27027,8098727.9715346,0
+KO.US,D,19931005,000000,7.31246,7.33242,7.18424,7.22583,6681605.7313732,0
+KO.US,D,19931006,000000,7.18424,7.22583,7.13942,7.13942,6903596.2126582,0
+KO.US,D,19931007,000000,7.16007,7.16007,7.07384,7.09812,5790766.5189245,0
+KO.US,D,19931008,000000,7.16007,7.20529,7.07384,7.11525,6768554.7790019,0
+KO.US,D,19931011,000000,7.20529,7.31246,7.18424,7.24649,3920401.0259038,0
+KO.US,D,19931012,000000,7.28759,7.33242,7.27027,7.27027,5691657.4584184,0
+KO.US,D,19931013,000000,7.27027,7.35611,7.22583,7.27027,5667311.8885646,0
+KO.US,D,19931014,000000,7.27027,7.63463,7.18424,7.61624,18832305.230299,0
+KO.US,D,19931015,000000,7.63463,7.63463,7.53031,7.59061,15479911.985142,0
+KO.US,D,19931018,000000,7.57005,7.57005,7.50486,7.53031,6245177.6479891,0
+KO.US,D,19931019,000000,7.50486,7.59061,7.46003,7.53031,6860122.1997258,0
+KO.US,D,19931020,000000,7.55067,7.59061,7.46003,7.59061,5168281.3491694,0
+KO.US,D,19931021,000000,7.53031,7.61624,7.50486,7.53031,11772215.649663,0
+KO.US,D,19931022,000000,7.55067,7.57005,7.37685,7.37685,7330756.8969332,0
+KO.US,D,19931025,000000,7.37685,7.39848,7.24649,7.39848,8547339.5683673,0
+KO.US,D,19931026,000000,7.33242,7.39848,7.28759,7.39848,6538446.3830618,0
+KO.US,D,19931027,000000,7.35611,7.41962,7.33242,7.41962,5128287.4642818,0
+KO.US,D,19931028,000000,7.41962,7.48372,7.39848,7.41962,6222569.0768657,0
+KO.US,D,19931029,000000,7.46003,7.50486,7.44271,7.48372,4956727.1649629,0
+KO.US,D,19931101,000000,7.46003,7.48372,7.41962,7.44271,4311629.3370287,0
+KO.US,D,19931102,000000,7.41962,7.44271,7.31246,7.35611,7212520.4151126,0
+KO.US,D,19931103,000000,7.33242,7.33242,7.22583,7.24649,9168666.0577927,0
+KO.US,D,19931104,000000,7.22583,7.27027,7.13942,7.16007,7492464.3263945,0
+KO.US,D,19931105,000000,7.11525,7.18424,7.07384,7.16007,8078435.7393066,0
+KO.US,D,19931108,000000,7.18424,7.20529,7.16007,7.16007,5416349.290219,0
+KO.US,D,19931109,000000,7.20529,7.20529,7.07384,7.09812,9102592.6696127,0
+KO.US,D,19931110,000000,7.07384,7.09812,6.96668,7.0119,12321103.161443,0
+KO.US,D,19931111,000000,7.0119,7.03254,6.9013,6.92557,11036132.806461,0
+KO.US,D,19931112,000000,6.92557,7.03254,6.92557,7.03254,8255800.6796773,0
+KO.US,D,19931115,000000,7.03254,7.13942,7.03254,7.13942,5757724.7160147,0
+KO.US,D,19931116,000000,7.18424,7.31246,7.18424,7.27027,9909969.0930611,0
+KO.US,D,19931117,000000,7.33242,7.33242,7.22583,7.31246,9812592.9442297,0
+KO.US,D,19931118,000000,7.27027,7.28759,7.18424,7.24649,9273578.7375865,0
+KO.US,D,19931119,000000,7.24649,7.35611,7.18424,7.35611,14109741.84243,0
+KO.US,D,19931122,000000,7.31246,7.35611,7.22583,7.27027,9572643.9395994,0
+KO.US,D,19931123,000000,7.27027,7.33242,7.22583,7.28759,5709042.7721827,0
+KO.US,D,19931124,000000,7.28759,7.31246,7.20529,7.24649,4833267.4257831,0
+KO.US,D,19931126,000000,7.28759,7.31246,7.24649,7.28759,2613409.6140756,0
+KO.US,D,19931129,000000,7.28759,7.35611,7.27027,7.28759,4650115.214348,0
+KO.US,D,19931130,000000,7.27027,7.31246,7.24649,7.24649,6781298.2191001,0
+KO.US,D,19931201,000000,7.37685,7.37685,7.28759,7.28759,8196677.3299471,0
+KO.US,D,19931202,000000,7.33242,7.37685,7.28759,7.33242,3271247.8168159,0
+KO.US,D,19931203,000000,7.35611,7.41962,7.33242,7.39848,4913836.5792511,0
+KO.US,D,19931206,000000,7.44271,7.53031,7.41962,7.50486,9130412.2369273,0
+KO.US,D,19931207,000000,7.50486,7.59061,7.48372,7.59061,7338291.3843677,0
+KO.US,D,19931208,000000,7.59061,7.63463,7.55067,7.55067,8677742.1936492,0
+KO.US,D,19931209,000000,7.59061,7.63463,7.50486,7.53031,9326320.149628,0
+KO.US,D,19931210,000000,7.55067,7.55067,7.48372,7.50486,5553129.7661336,0
+KO.US,D,19931213,000000,7.53031,7.55067,7.48372,7.55067,5392003.7203652,0
+KO.US,D,19931214,000000,7.55067,7.57005,7.41962,7.46003,9296175.0475424,0
+KO.US,D,19931215,000000,7.46003,7.48372,7.35611,7.35611,10036899.76441,0
+KO.US,D,19931216,000000,7.39848,7.53031,7.37685,7.48372,8605296.0636561,0
+KO.US,D,19931217,000000,7.50486,7.55067,7.33242,7.35611,15350078.482385,0
+KO.US,D,19931220,000000,7.33242,7.39848,7.33242,7.39848,5352011.8790054,0
+KO.US,D,19931221,000000,7.39848,7.50486,7.35611,7.50486,6959813.6656886,0
+KO.US,D,19931222,000000,7.53031,7.61624,7.50486,7.59061,9508308.5719137,0
+KO.US,D,19931223,000000,7.59061,7.61624,7.44271,7.50486,8785550.5525031,0
+KO.US,D,19931227,000000,7.55067,7.63463,7.53031,7.63463,5335779.114987,0
+KO.US,D,19931228,000000,7.61624,7.72321,7.57005,7.70138,8643552.9498132,0
+KO.US,D,19931229,000000,7.72321,7.78673,7.72321,7.76441,10912674.089046,0
+KO.US,D,19931230,000000,7.72321,7.76441,7.70138,7.74503,6005218.4257191,0
+KO.US,D,19931231,000000,7.74503,7.76441,7.70138,7.70138,5329404.3296461,0
+KO.US,D,19940103,000000,7.67634,7.72321,7.65764,7.67634,7862831.282766,0
+KO.US,D,19940104,000000,7.63463,7.67634,7.59061,7.61624,6534972.3856008,0
+KO.US,D,19940105,000000,7.59061,7.61624,7.39848,7.41962,10733583.389347,0
+KO.US,D,19940106,000000,7.48372,7.50486,7.24649,7.27027,15991696.182274,0
+KO.US,D,19940107,000000,7.33242,7.39848,7.27027,7.35611,13256575.067154,0
+KO.US,D,19940110,000000,7.37685,7.50486,7.31246,7.48372,9086358.8838303,0
+KO.US,D,19940111,000000,7.46003,7.48372,7.35611,7.37685,7844278.0927965,0
+KO.US,D,19940112,000000,7.44271,7.48372,7.35611,7.46003,6272995.171776,0
+KO.US,D,19940113,000000,7.41962,7.41962,7.35611,7.35611,5631379.5154144,0
+KO.US,D,19940114,000000,7.31246,7.37685,7.28759,7.33242,9517007.8702617,0
+KO.US,D,19940117,000000,7.27027,7.28759,7.18424,7.18424,7547531.2732069,0
+KO.US,D,19940118,000000,7.13942,7.13942,6.94279,7.07384,17467930.532763,0
+KO.US,D,19940119,000000,7.0531,7.20529,7.03254,7.16007,9992855.6071884,0
+KO.US,D,19940120,000000,7.16007,7.20529,7.07384,7.13942,6652632.5925486,0
+KO.US,D,19940121,000000,7.16007,7.16007,7.0531,7.11525,13595061.966237,0
+KO.US,D,19940124,000000,7.09812,7.09812,6.96668,6.98772,7428712.3859296,0
+KO.US,D,19940125,000000,6.96668,7.07384,6.92557,7.03254,8196103.0986021,0
+KO.US,D,19940126,000000,7.07384,7.18424,7.0119,7.07384,8255800.6796773,0
+KO.US,D,19940127,000000,7.13942,7.22583,7.09812,7.20529,10456533.113598,0
+KO.US,D,19940128,000000,7.18424,7.18424,7.03254,7.11525,11900892.515618,0
+KO.US,D,19940131,000000,7.07384,7.09812,6.98772,7.0531,11857425.655032,0
+KO.US,D,19940201,000000,7.0531,7.16007,7.0119,7.16007,10566075.405891,0
+KO.US,D,19940202,000000,7.16007,7.22583,7.13942,7.16007,7793858.1284701,0
+KO.US,D,19940203,000000,7.16007,7.28759,7.13942,7.20529,9344862.1001941,0
+KO.US,D,19940204,000000,7.18424,7.20529,6.98772,7.03254,11044245.612296,0
+KO.US,D,19940207,000000,6.98772,7.03254,6.96668,7.03254,14349690.84706,0
+KO.US,D,19940208,000000,6.98772,7.03254,6.94279,6.94279,8297533.6068234,0
+KO.US,D,19940209,000000,6.96668,7.0119,6.94279,6.98772,7672720.8587694,0
+KO.US,D,19940210,000000,7.0119,7.09812,6.98772,7.03254,7757341.3063354,0
+KO.US,D,19940211,000000,7.0531,7.16007,7.03254,7.16007,8457495.8634424,0
+KO.US,D,19940214,000000,7.11525,7.18424,6.96668,7.07384,6691460.6447589,0
+KO.US,D,19940215,000000,7.13942,7.20529,7.0531,7.0531,10800227.943582,0
+KO.US,D,19940216,000000,7.0531,7.18424,7.0531,7.13942,8926965.7497365,0
+KO.US,D,19940217,000000,7.18424,7.20529,7.11525,7.20529,13021833.993423,0
+KO.US,D,19940218,000000,7.16007,7.24649,7.13942,7.16007,12733196.914377,0
+KO.US,D,19940222,000000,7.16007,7.33242,7.16007,7.33242,11245951.013702,0
+KO.US,D,19940223,000000,7.37685,7.39848,7.28759,7.35611,9701891.9716074,0
+KO.US,D,19940224,000000,7.31246,7.35611,7.24649,7.24649,8216963.4315914,0
+KO.US,D,19940225,000000,7.27027,7.31246,7.22583,7.24649,7494204.3904169,0
+KO.US,D,19940228,000000,7.28759,7.46003,7.27027,7.35611,10108769.61953,0
+KO.US,D,19940301,000000,7.37685,7.39848,7.27027,7.31246,9506564.4208356,0
+KO.US,D,19940302,000000,7.24649,7.31246,7.22583,7.27027,9278785.6467222,0
+KO.US,D,19940303,000000,7.24649,7.27027,7.16007,7.18424,6308352.291817,0
+KO.US,D,19940304,000000,7.18424,7.24649,7.16007,7.18424,6162869.4522626,0
+KO.US,D,19940307,000000,7.22583,7.24649,7.13942,7.18424,4939915.0607796,0
+KO.US,D,19940308,000000,7.20529,7.20529,7.07384,7.07384,5740922.8294709,0
+KO.US,D,19940309,000000,7.0531,7.07384,6.98772,7.0531,8310860.474142,0
+KO.US,D,19940310,000000,7.03254,7.0531,6.98772,7.03254,6613799.4315186,0
+KO.US,D,19940311,000000,7.03254,7.11525,6.96668,7.0531,6339068.559956,0
+KO.US,D,19940314,000000,7.09812,7.18424,7.0531,7.18424,7952088.4951785,0
+KO.US,D,19940315,000000,7.13942,7.22583,7.0531,7.09812,11969861.582858,0
+KO.US,D,19940316,000000,7.07384,7.11525,7.0119,7.09812,12386016.847529,0
+KO.US,D,19940317,000000,7.18424,7.20529,7.11525,7.16007,11739763.404557,0
+KO.US,D,19940318,000000,7.16007,7.24649,7.11525,7.22583,28099509.182545,0
+KO.US,D,19940321,000000,7.20529,7.24649,7.16007,7.24649,7169048.4457081,0
+KO.US,D,19940322,000000,7.24649,7.33242,7.20529,7.27027,7262365.1263299,0
+KO.US,D,19940323,000000,7.31246,7.33242,7.20529,7.22583,6068394.0913112,0
+KO.US,D,19940324,000000,7.22583,7.28759,7.16007,7.22583,8859736.7465185,0
+KO.US,D,19940325,000000,7.24649,7.27027,7.18424,7.20529,5463871.5319573,0
+KO.US,D,19940328,000000,7.18424,7.27027,7.09812,7.27027,5049459.3966001,0
+KO.US,D,19940329,000000,7.27027,7.28759,7.20529,7.22583,8298106.8164045,0
+KO.US,D,19940330,000000,7.22583,7.24649,7.07384,7.07384,10290771.324747,0
+KO.US,D,19940331,000000,7.09812,7.11525,6.92557,7.0119,12295594.824204,0
+KO.US,D,19940404,000000,6.9013,7.07384,6.86,6.94279,14095828.482599,0
+KO.US,D,19940405,000000,7.0119,7.0531,6.88055,6.98772,15579602.42934,0
+KO.US,D,19940406,000000,6.98772,7.09812,6.98772,7.07384,10928903.787772,0
+KO.US,D,19940407,000000,7.07384,7.11525,7.0119,7.11525,8388525.7744383,0
+KO.US,D,19940408,000000,7.07384,7.09812,7.03254,7.09812,6285161.3152371,0
+KO.US,D,19940411,000000,7.07384,7.11525,6.94279,6.96668,8436052.1032325,0
+KO.US,D,19940412,000000,6.96668,6.98772,6.83915,6.86,9980100.9276869,0
+KO.US,D,19940413,000000,6.86,6.98772,6.83915,6.98772,6202860.2718584,0
+KO.US,D,19940414,000000,6.94279,6.94279,6.79452,6.79452,8526469.0177385,0
+KO.US,D,19940415,000000,6.70792,6.81518,6.70792,6.79452,13231067.751678,0
+KO.US,D,19940418,000000,6.86,6.94279,6.75313,6.79452,11123655.063671,0
+KO.US,D,19940419,000000,6.79452,6.86,6.75313,6.83915,7148190.1562467,0
+KO.US,D,19940420,000000,6.88055,6.9013,6.81518,6.88055,10508697.229002,0
+KO.US,D,19940421,000000,6.9013,7.07384,6.88055,6.98772,12026665.528401,0
+KO.US,D,19940422,000000,7.03254,7.03254,6.88055,6.9013,7844278.0927965,0
+KO.US,D,19940425,000000,6.92557,7.0119,6.9013,7.0119,6306028.8005741,0
+KO.US,D,19940426,000000,6.98772,7.0531,6.94279,6.98772,6545982.9140243,0
+KO.US,D,19940428,000000,7.11525,7.13942,7.07384,7.11525,10618243.608351,0
+KO.US,D,19940429,000000,7.11525,7.22583,7.09812,7.20529,7974107.5084973,0
+KO.US,D,19940502,000000,7.16007,7.27027,7.11525,7.22583,12113599.24957,0
+KO.US,D,19940503,000000,7.22583,7.24649,7.09812,7.16007,7220630.155656,0
+KO.US,D,19940504,000000,7.22583,7.22583,7.13942,7.16007,5470829.7445189,0
+KO.US,D,19940505,000000,7.18424,7.18424,7.07384,7.09812,4207303.1497473,0
+KO.US,D,19940506,000000,7.07384,7.07384,6.92557,6.94279,6566842.2252495,0
+KO.US,D,19940509,000000,6.79452,6.88055,6.75313,6.81518,12319360.032128,0
+KO.US,D,19940510,000000,6.88055,6.9013,6.81518,6.86,7072260.8329171,0
+KO.US,D,19940511,000000,6.94279,6.98772,6.83915,6.9013,10555065.899231,0
+KO.US,D,19940512,000000,6.98772,6.98772,6.9013,6.94279,7825735.1204665,0
+KO.US,D,19940513,000000,6.94279,6.96668,6.81518,6.81518,11199578.256417,0
+KO.US,D,19940516,000000,6.86,6.9013,6.81518,6.86,5437214.732028,0
+KO.US,D,19940517,000000,6.9013,7.0119,6.86,6.98772,7436825.1917648,0
+KO.US,D,19940518,000000,7.0119,7.03254,6.96668,7.0119,7017779.3568532,0
+KO.US,D,19940519,000000,7.03254,7.16007,7.0119,7.09812,6059699.9017831,0
+KO.US,D,19940520,000000,7.0531,7.11525,7.0119,7.0531,15381956.496146,0
+KO.US,D,19940523,000000,7.0119,7.0531,6.94279,6.96668,5937985.3354455,0
+KO.US,D,19940524,000000,6.96668,7.03254,6.9013,6.92557,7735896.5243614,0
+KO.US,D,19940525,000000,6.92557,6.98772,6.92557,6.94279,4815305.8371459,0
+KO.US,D,19940526,000000,6.94279,7.03254,6.92557,7.03254,6208659.8040903,0
+KO.US,D,19940527,000000,6.98772,7.09812,6.96668,7.0119,5277247.3665892,0
+KO.US,D,19940531,000000,6.98772,7.0531,6.94279,6.94279,5871330.5635727,0
+KO.US,D,19940601,000000,6.98772,7.11525,6.92557,7.07384,9191846.8167331,0
+KO.US,D,19940602,000000,7.07384,7.22583,7.07384,7.18424,10231654.1056,0
+KO.US,D,19940603,000000,7.20529,7.27027,7.16007,7.24649,8578056.8582701,0
+KO.US,D,19940606,000000,7.22583,7.31246,7.18424,7.27027,9301391.1525537,0
+KO.US,D,19940607,000000,7.24649,7.31246,7.22583,7.28759,6079410.7503182,0
+KO.US,D,19940608,000000,7.31246,7.31246,7.18424,7.22583,6275307.4236155,0
+KO.US,D,19940609,000000,6.94279,7.09812,6.94279,7.0119,20641814.461914,0
+KO.US,D,19940610,000000,7.03254,7.0392,6.94279,6.94279,7193974.3774907,0
+KO.US,D,19940613,000000,6.88055,6.9013,6.76986,6.79452,18485708.590672,0
+KO.US,D,19940614,000000,6.81518,6.88055,6.79452,6.88055,12350079.36556,0
+KO.US,D,19940615,000000,6.9013,6.92557,6.83915,6.88055,9880982.6713051,0
+KO.US,D,19940616,000000,6.86,7.03254,6.86,7.03254,9564533.1772919,0
+KO.US,D,19940617,000000,6.98772,7.0119,6.88055,6.9013,26151477.367463,0
+KO.US,D,19940620,000000,6.88055,6.98772,6.86,6.94279,9568008.1965168,0
+KO.US,D,19940621,000000,7.0119,7.0119,6.9013,6.92557,9922143.4106341,0
+KO.US,D,19940622,000000,6.92557,7.07384,6.92557,7.03254,8903209.737687,0
+KO.US,D,19940623,000000,6.98772,7.03254,6.94279,6.98772,8427940.3191611,0
+KO.US,D,19940624,000000,6.92557,6.96668,6.88055,6.92557,9825342.5149115,0
+KO.US,D,19940627,000000,6.92557,7.0119,6.9013,6.98772,6012175.6165168,0
+KO.US,D,19940628,000000,6.96668,7.0119,6.9013,6.96668,7666928.4788852,0
+KO.US,D,19940629,000000,7.0119,7.09812,6.98772,7.0531,10628675.818374,0
+KO.US,D,19940630,000000,7.11525,7.13942,7.0119,7.0119,8431416.3601499,0
+KO.US,D,19940701,000000,7.09812,7.22583,7.07384,7.18424,10727778.748296,0
+KO.US,D,19940705,000000,7.18424,7.18424,7.09812,7.16007,6617274.4507435,0
+KO.US,D,19940706,000000,7.16007,7.18424,7.07384,7.16007,7159776.9595431,0
+KO.US,D,19940707,000000,7.16007,7.20529,7.11525,7.18424,7189917.974573,0
+KO.US,D,19940708,000000,7.16007,7.22583,7.13942,7.22583,7909775.2061036,0
+KO.US,D,19940711,000000,7.22583,7.27027,7.16007,7.24649,8527627.6980681,0
+KO.US,D,19940712,000000,7.24649,7.27027,7.16007,7.24649,5208271.1470012,0
+KO.US,D,19940713,000000,7.22583,7.24649,7.16007,7.22583,6290378.4420123,0
+KO.US,D,19940714,000000,7.22583,7.33242,7.20529,7.27027,18667701.100013,0
+KO.US,D,19940715,000000,7.28759,7.33242,7.27027,7.31246,13997299.784022,0
+KO.US,D,19940718,000000,7.28759,7.33242,7.22583,7.31246,7243813.9798883,0
+KO.US,D,19940719,000000,7.31246,7.35611,7.28759,7.33242,7602593.1111997,0
+KO.US,D,19940720,000000,7.33242,7.35611,7.27027,7.28759,6921562.9101153,0
+KO.US,D,19940721,000000,7.31246,7.46003,7.27027,7.33242,10724304.750835,0
+KO.US,D,19940722,000000,7.37685,7.39848,7.31246,7.35611,7284973.6974533,0
+KO.US,D,19940725,000000,7.35611,7.50486,7.35611,7.46003,6679870.7761707,0
+KO.US,D,19940726,000000,7.44271,7.46003,7.39848,7.41962,5334045.1815484,0
+KO.US,D,19940727,000000,7.39848,7.48372,7.33242,7.48372,5100461.7663833,0
+KO.US,D,19940728,000000,7.46003,7.61624,7.44271,7.61624,15708268.055892,0
+KO.US,D,19940729,000000,7.61624,7.67634,7.57005,7.65764,9732611.3050382,0
+KO.US,D,19940801,000000,7.65764,7.70138,7.63463,7.65764,9107804.687568,0
+KO.US,D,19940802,000000,7.67634,7.70138,7.59061,7.61624,9268357.5237554,0
+KO.US,D,19940803,000000,7.59061,7.61624,7.53031,7.57005,5405916.0584324,0
+KO.US,D,19940804,000000,7.57005,7.61624,7.53031,7.57005,6055641.4553374,0
+KO.US,D,19940805,000000,7.50486,7.57005,7.48372,7.57005,4829790.3630303,0
+KO.US,D,19940808,000000,7.57005,7.59061,7.53031,7.57005,3820715.6905247,0
+KO.US,D,19940809,000000,7.53031,7.59061,7.48372,7.57005,7270482.0192211,0
+KO.US,D,19940810,000000,7.57005,7.65764,7.53031,7.59061,13096019.165674,0
+KO.US,D,19940811,000000,7.59061,7.59061,7.50486,7.53031,5501544.9908938,0
+KO.US,D,19940812,000000,7.55067,7.67634,7.53031,7.67634,8136397.3434152,0
+KO.US,D,19940815,000000,7.70138,7.78673,7.61624,7.63463,11751352.251382,0
+KO.US,D,19940816,000000,7.67634,7.91631,7.65764,7.87315,12956921.3291,0
+KO.US,D,19940817,000000,7.87315,8.02259,7.80522,7.96114,13654760.569076,0
+KO.US,D,19940818,000000,8.00244,8.22019,8.00244,8.22019,24244596.074073,0
+KO.US,D,19940819,000000,8.19543,8.22019,8.04824,8.06595,18267201.302723,0
+KO.US,D,19940822,000000,8.02259,8.06595,8.02259,8.02259,7261208.4895282,0
+KO.US,D,19940823,000000,8.02259,8.08885,8.00244,8.02259,9708271.8657682,0
+KO.US,D,19940824,000000,8.02259,8.02259,7.89399,7.97728,10326707.784953,0
+KO.US,D,19940825,000000,8.04824,8.08885,7.96114,7.97728,9115923.6239872,0
+KO.US,D,19940826,000000,8.04824,8.08885,8.00244,8.04824,7906302.2304066,0
+KO.US,D,19940829,000000,8.06595,8.06595,7.93794,7.97728,8416924.6819179,0
+KO.US,D,19940830,000000,7.96114,8.00244,7.93794,7.96114,5487057.3997175,0
+KO.US,D,19940831,000000,7.97728,8.02259,7.93794,7.93794,6249805.2169599,0
+KO.US,D,19940901,000000,7.93794,7.96114,7.91631,7.93794,4446683.0318525,0
+KO.US,D,19940902,000000,7.97728,8.00244,7.91631,7.97728,4932961.9570378,0
+KO.US,D,19940906,000000,8.00244,8.02259,7.91631,7.91631,4018355.493136,0
+KO.US,D,19940907,000000,7.93794,7.97728,7.87315,7.97728,6763908.8182799,0
+KO.US,D,19940908,000000,7.96114,7.97728,7.91631,7.96114,5342155.9438559,0
+KO.US,D,19940909,000000,7.89399,7.91631,7.80522,7.83039,6852588.7340553,0
+KO.US,D,19940912,000000,7.83039,7.89399,7.83039,7.83039,5320708.09659,0
+KO.US,D,19940913,000000,7.91631,7.93794,7.87315,7.93794,5161899.4114809,0
+KO.US,D,19940914,000000,7.96114,8.13397,7.87315,8.13397,9993431.8820615,0
+KO.US,D,19940915,000000,8.151,8.39138,8.151,8.36749,13667504.009174,0
+KO.US,D,19940916,000000,8.24017,8.28126,8.19543,8.24017,23674854.359888,0
+KO.US,D,19940919,000000,8.32374,8.52086,8.2613,8.45303,17092934.985656,0
+KO.US,D,19940920,000000,8.43286,8.53955,8.36749,8.36749,17003096.389552,0
+KO.US,D,19940921,000000,8.39138,8.41427,8.28126,8.39138,10626354.370659,0
+KO.US,D,19940922,000000,8.36749,8.43286,8.30739,8.41427,6837521.8027142,0
+KO.US,D,19940923,000000,8.36749,8.47877,8.36749,8.41427,6782460.9864855,0
+KO.US,D,19940926,000000,8.45303,8.60561,8.43286,8.58574,7014291.0546968,0
+KO.US,D,19940927,000000,8.56274,8.62636,8.45303,8.52086,11207109.678559,0
+KO.US,D,19940928,000000,8.52086,8.58574,8.43286,8.47877,8465029.329113,0
+KO.US,D,19940929,000000,8.43286,8.47877,8.39138,8.43286,7830954.2907697,0
+KO.US,D,19940930,000000,8.43286,8.4959,8.39138,8.39138,7852404.1815633,0
+KO.US,D,19941003,000000,8.43286,8.53955,8.36749,8.4959,8948417.684058,0
+KO.US,D,19941004,000000,8.52086,8.52086,8.32374,8.34655,10579408.403793,0
+KO.US,D,19941005,000000,8.30739,8.41427,8.28126,8.39138,9255605.9095457,0
+KO.US,D,19941006,000000,8.41427,8.45303,8.36749,8.41427,6382535.4205407,0
+KO.US,D,19941007,000000,8.41427,8.43286,8.34655,8.39138,8902045.9485376,0
+KO.US,D,19941010,000000,8.41427,8.45303,8.39138,8.45303,6055065.1804645,0
+KO.US,D,19941011,000000,8.53955,8.71463,8.53955,8.69369,13519128.555852,0
+KO.US,D,19941012,000000,8.69369,8.71463,8.60561,8.60561,9324572.933258,0
+KO.US,D,19941013,000000,8.71463,8.77894,8.66804,8.7579,10841391.748202,0
+KO.US,D,19941014,000000,8.73509,8.77894,8.66804,8.73509,7144711.049966,0
+KO.US,D,19941017,000000,8.66804,8.73509,8.65093,8.69369,5874815.8004373,0
+KO.US,D,19941018,000000,8.73509,8.77894,8.62636,8.7579,7835591.0556161,0
+KO.US,D,19941019,000000,8.77894,8.82279,8.69369,8.73509,13527243.405215,0
+KO.US,D,19941020,000000,8.71463,8.71463,8.58574,8.62636,15252710.507666,0
+KO.US,D,19941021,000000,8.62636,8.71463,8.58574,8.66804,12641622.341305,0
+KO.US,D,19941024,000000,8.65093,8.69369,8.4959,8.52086,9274735.3743882,0
+KO.US,D,19941025,000000,8.52086,8.66804,8.52086,8.66804,7446680.1051505,0
+KO.US,D,19941026,000000,8.66804,8.69369,8.58574,8.62636,8005988.5875496,0
+KO.US,D,19941027,000000,8.65093,8.73509,8.60561,8.73509,6104907.848154,0
+KO.US,D,19941028,000000,8.71463,8.83649,8.71463,8.71463,9361670.1173215,0
+KO.US,D,19941031,000000,8.7579,8.83649,8.66804,8.69369,8014682.7770778,0
+KO.US,D,19941101,000000,8.65093,8.77894,8.65093,8.73509,7952088.4951785,0
+KO.US,D,19941102,000000,8.7579,8.80105,8.66804,8.66804,10087905.199485,0
+KO.US,D,19941103,000000,8.66804,8.73509,8.58574,8.60561,8156687.5321154,0
+KO.US,D,19941104,000000,8.60561,8.73509,8.58574,8.62636,8765264.4508589,0
+KO.US,D,19941107,000000,8.66804,8.73509,8.62636,8.66804,7444360.7009633,0
+KO.US,D,19941108,000000,8.71463,8.77894,8.71463,8.73509,8256377.9763143,0
+KO.US,D,19941109,000000,8.80105,8.82279,8.69369,8.73509,8605875.4038209,0
+KO.US,D,19941110,000000,8.77894,8.77894,8.71463,8.71463,6111287.7423147,0
+KO.US,D,19941111,000000,8.71463,8.73509,8.69369,8.71463,5623839.9191601,0
+KO.US,D,19941114,000000,8.73509,8.86447,8.73509,8.86447,7425236.3449407,0
+KO.US,D,19941115,000000,8.86447,8.95999,8.83649,8.88659,8759471.0492108,0
+KO.US,D,19941116,000000,8.88659,9.01471,8.88659,9.01471,8278982.4603817,0
+KO.US,D,19941117,000000,8.97223,9.01471,8.88659,8.97223,10677359.805733,0
+KO.US,D,19941118,000000,8.97223,9.08223,8.94963,9.05933,18732036.467699,0
+KO.US,D,19941121,000000,9.12197,9.22796,9.12197,9.16855,7933540.4140286,0
+KO.US,D,19941122,000000,9.16855,9.22796,8.99767,9.01471,12566270.314612,0
+KO.US,D,19941123,000000,8.97223,9.01471,8.83649,8.92868,14470834.247344,0
+KO.US,D,19941125,000000,8.92868,8.97223,8.91283,8.94963,3488606.6420743,0
+KO.US,D,19941128,000000,8.92868,9.01471,8.86447,8.99767,6861868.3943319,0
+KO.US,D,19941129,000000,8.97223,8.97223,8.86447,8.97223,5795983.6456997,0
+KO.US,D,19941130,000000,8.97223,8.99767,8.80105,8.82279,9852007.4889526,0
+KO.US,D,19941201,000000,8.80105,8.83649,8.71463,8.71463,8971030.3422372,0
+KO.US,D,19941202,000000,8.71463,8.91283,8.71463,8.88659,5701514.4153319,0
+KO.US,D,19941205,000000,8.92868,8.92868,8.82279,8.88659,5678903.8006807,0
+KO.US,D,19941206,000000,8.83649,8.88659,8.73509,8.82279,7653600.5898025,0
+KO.US,D,19941207,000000,8.77894,8.83649,8.73509,8.77894,8639492.4598397,0
+KO.US,D,19941208,000000,8.73509,8.80105,8.71463,8.73509,5962324.7747154,0
+KO.US,D,19941209,000000,8.71463,8.73509,8.58574,8.62636,9778985.0840865,0
+KO.US,D,19941212,000000,8.60561,8.65093,8.58574,8.60561,9647415.6043633,0
+KO.US,D,19941213,000000,8.60561,8.71463,8.58574,8.65093,8725851.949664,0
+KO.US,D,19941214,000000,8.69369,8.80105,8.66804,8.77894,10096022.092376,0
+KO.US,D,19941215,000000,8.73509,8.86447,8.73509,8.80105,11311444.039952,0
+KO.US,D,19941216,000000,8.86447,8.91283,8.80105,8.91283,30431812.117952,0
+KO.US,D,19941219,000000,8.86447,8.91283,8.83649,8.86447,7769512.5586163,0
+KO.US,D,19941220,000000,8.91283,9.01471,8.91283,8.99767,9670023.1537227,0
+KO.US,D,19941221,000000,9.01471,9.12197,9.01471,9.10367,9803324.5233566,0
+KO.US,D,19941222,000000,8.99767,9.05933,8.82279,8.82279,16059507.590949,0
+KO.US,D,19941223,000000,8.88659,8.94963,8.83649,8.91283,5687010.4759323,0
+KO.US,D,19941227,000000,8.94963,9.01471,8.92868,9.01471,4374809.0896766,0
+KO.US,D,19941228,000000,9.03556,9.05933,8.97223,9.01471,5221603.1231397,0
+KO.US,D,19941229,000000,8.97223,9.03556,8.97223,9.03556,5088869.8542672,0
+KO.US,D,19941230,000000,9.03556,9.05933,8.88659,8.88659,4786904.8861383,0
+KO.US,D,19950103,000000,8.86447,8.94963,8.83649,8.92868,7465227.1645364,0
+KO.US,D,19950104,000000,8.88659,8.92868,8.69369,8.73509,9402824.7260667,0
+KO.US,D,19950105,000000,8.73509,8.7579,8.60561,8.69369,12287483.040132,0
+KO.US,D,19950106,000000,8.69369,8.73509,8.62636,8.69369,7832111.9493354,0
+KO.US,D,19950109,000000,8.65093,8.66804,8.53955,8.56274,8528210.1035247,0
+KO.US,D,19950110,000000,8.60561,8.60561,8.45303,8.47877,10802555.52188,0
+KO.US,D,19950111,000000,8.4959,8.53955,8.45303,8.4959,11329984.968755,0
+KO.US,D,19950112,000000,8.45303,8.60561,8.41427,8.58574,12102017.555094,0
+KO.US,D,19950113,000000,8.65093,8.71463,8.56274,8.58574,14301590.286921,0
+KO.US,D,19950116,000000,8.65093,8.77894,8.65093,8.73509,8371723.8878945,0
+KO.US,D,19950117,000000,8.7579,8.83649,8.73509,8.77894,7466964.1632668,0
+KO.US,D,19950118,000000,8.69369,8.7579,8.66804,8.71463,6612063.454552,0
+KO.US,D,19950119,000000,8.62636,8.82279,8.62636,8.77894,8717736.0785368,0
+KO.US,D,19950120,000000,8.7579,8.80105,8.73509,8.77894,15536129.438172,0
+KO.US,D,19950123,000000,8.73509,8.83649,8.73509,8.77894,7291924.7576671,0
+KO.US,D,19950124,000000,8.73509,8.77894,8.66804,8.69369,8487635.8567083,0
+KO.US,D,19950125,000000,8.71463,8.80105,8.66804,8.73509,8809893.0570651,0
+KO.US,D,19950126,000000,8.73509,8.92868,8.73509,8.92868,7196296.8469698,0
+KO.US,D,19950127,000000,8.97223,9.10367,8.92868,9.03556,10817044.13482,0
+KO.US,D,19950130,000000,9.05933,9.10367,8.97223,9.08223,8473147.2437681,0
+KO.US,D,19950131,000000,9.08223,9.10367,9.03556,9.05933,8514873.0185664,0
+KO.US,D,19950201,000000,9.10367,9.12197,9.01471,9.01471,6785934.9839465,0
+KO.US,D,19950202,000000,8.97223,9.03556,8.91283,9.03556,6974302.2786289,0
+KO.US,D,19950203,000000,9.12197,9.16855,9.08223,9.16855,8312594.4075807,0
+KO.US,D,19950206,000000,9.14292,9.25419,9.12197,9.18686,8415766.0015883,0
+KO.US,D,19950207,000000,9.18686,9.29696,9.16855,9.25419,6512364.8362415,0
+KO.US,D,19950208,000000,9.25419,9.33777,9.18686,9.18686,7143550.3261084,0
+KO.US,D,19950209,000000,9.20907,9.20907,9.03556,9.05933,6332112.3909224,0
+KO.US,D,19950210,000000,9.01471,9.18686,8.97223,9.16855,8537483.6332176,0
+KO.US,D,19950213,000000,9.12197,9.18686,9.01471,9.03556,6454407.3191886,0
+KO.US,D,19950214,000000,9.05933,9.08223,8.94963,8.99767,8718317.4622296,0
+KO.US,D,19950215,000000,9.05933,9.16855,8.99767,9.12197,8871333.7674545,0
+KO.US,D,19950216,000000,9.12197,9.31722,9.10367,9.31722,8822641.605983,0
+KO.US,D,19950217,000000,9.27651,9.31722,9.20907,9.20907,18845060.931565,0
+KO.US,D,19950221,000000,9.25419,9.29696,9.16855,9.25419,7637948.1877129,0
+KO.US,D,19950222,000000,9.25419,9.29696,9.18686,9.27651,9947641.5302338,0
+KO.US,D,19950223,000000,9.31722,9.40531,9.27651,9.31722,8026276.7327218,0
+KO.US,D,19950224,000000,9.31722,9.46794,9.31722,9.44739,7203248.9289475,0
+KO.US,D,19950227,000000,9.44739,9.5159,9.40531,9.40531,6962133.0698759,0
+KO.US,D,19950228,000000,9.40531,9.48751,9.33777,9.48751,8245944.7445277,0
+KO.US,D,19950301,000000,9.46794,9.53155,9.42782,9.53155,8618044.612574,0
+KO.US,D,19950302,000000,9.5756,9.5756,9.44739,9.46794,5405916.0584324,0
+KO.US,D,19950303,000000,9.46794,9.5756,9.42782,9.5159,6956337.6246998,0
+KO.US,D,19950306,000000,9.48751,9.66074,9.42782,9.64019,7755021.9021481,0
+KO.US,D,19950307,000000,9.59909,9.64019,9.5159,9.55407,10241503.910166,0
+KO.US,D,19950308,000000,9.59909,9.62356,9.55407,9.5756,9746523.6431055,0
+KO.US,D,19950309,000000,9.5756,9.59909,9.44739,9.48751,8315498.2607525,0
+KO.US,D,19950310,000000,9.5159,9.8144,9.48751,9.79188,10917308.810365,0
+KO.US,D,19950313,000000,9.79188,9.85839,9.74883,9.8144,6681026.3912084,0
+KO.US,D,19950314,000000,9.83397,9.87505,9.79188,9.8144,6925040.9946321,0
+KO.US,D,19950315,000000,9.8144,9.87505,9.79188,9.85839,6228942.8404427,0
+KO.US,D,19950316,000000,9.85839,10.1403,9.83397,10.0923,9806799.5425816,0
+KO.US,D,19950317,000000,10.0923,10.1159,10.0326,10.0473,19727209.019777,0
+KO.US,D,19950320,000000,10.0473,10.0473,9.94457,9.96413,8449385.1011349,0
+KO.US,D,19950321,000000,9.96413,10.247,9.96413,10.0923,10570715.23603,0
+KO.US,D,19950322,000000,10.1403,10.247,10.1159,10.1785,9793471.6534989,0
+KO.US,D,19950323,000000,10.061,10.0747,9.8995,10.0062,25857620.096351,0
+KO.US,D,19950324,000000,9.98667,10.0473,9.94457,9.96413,11871909.159153,0
+KO.US,D,19950327,000000,9.94457,9.94457,9.79188,9.8995,11269709.069279,0
+KO.US,D,19950328,000000,9.8995,9.92109,9.83397,9.83397,7392772.8604317,0
+KO.US,D,19950329,000000,9.8144,10.0473,9.77036,9.94457,13158615.491102,0
+KO.US,D,19950330,000000,9.96413,9.96413,9.77036,9.79188,7972378.6838785,0
+KO.US,D,19950331,000000,9.77036,9.85839,9.70284,9.7273,10208464.150785,0
+KO.US,D,19950403,000000,9.70284,9.98667,9.68619,9.96413,9544242.9885918,0
+KO.US,D,19950404,000000,10.0062,10.0718,9.98667,10.0718,9173879.097512,0
+KO.US,D,19950405,000000,10.0326,10.0718,9.98667,10.0473,6492657.0529981,0
+KO.US,D,19950406,000000,10.0473,10.0923,9.98667,10.0923,5997681.8947567,0
+KO.US,D,19950407,000000,10.0718,10.1589,9.98667,10.1403,6767970.3300173,0
+KO.US,D,19950410,000000,10.1589,10.1589,10.0718,10.0923,5588485.8644108,0
+KO.US,D,19950411,000000,10.1159,10.1403,9.96413,9.98667,6202860.2718584,0
+KO.US,D,19950412,000000,9.98667,10.0718,9.96413,10.0718,6164606.4509932,0
+KO.US,D,19950413,000000,10.0718,10.1589,10.0326,10.0326,5105680.9366865,0
+KO.US,D,19950417,000000,10.0718,10.0718,9.85839,9.85839,7881376.298624,0
+KO.US,D,19950418,000000,9.92109,10.0923,9.85839,10.0718,7193392.9937979,0
+KO.US,D,19950419,000000,10.0923,10.0923,9.85839,9.98667,10590421.997509,0
+KO.US,D,19950420,000000,9.96413,9.98667,9.87505,9.87505,5642971.4275305,0
+KO.US,D,19950421,000000,9.94457,10.0326,9.87505,10.0326,12222560.15817,0
+KO.US,D,19950424,000000,10.0062,10.0923,9.96413,10.0718,5543276.896276,0
+KO.US,D,19950425,000000,10.0326,10.0923,9.98667,10.0473,5150311.5864205,0
+KO.US,D,19950426,000000,10.0326,10.1159,10.0062,10.0326,8492855.0270115,0
+KO.US,D,19950427,000000,10.0062,10.0718,10.0062,10.0062,6383694.1008702,0
+KO.US,D,19950428,000000,10.0326,10.0473,9.94457,10.0326,9036516.2161407,0
+KO.US,D,19950501,000000,10.0062,10.0062,9.94457,9.94457,9141418.678295,0
+KO.US,D,19950502,000000,9.98667,10.0473,9.92109,10.0062,8671370.4736002,0
+KO.US,D,19950503,000000,10.0326,10.1159,10.0326,10.1159,11743238.423782,0
+KO.US,D,19950504,000000,10.1159,10.247,10.0923,10.1785,14625584.486008,0
+KO.US,D,19950505,000000,10.2039,10.3311,10.1785,10.2666,7539993.7204805,0
+KO.US,D,19950508,000000,10.29,10.5034,10.2666,10.48,9408621.1930068,0
+KO.US,D,19950509,000000,10.48,10.5661,10.4389,10.5259,8844084.3444289,0
+KO.US,D,19950510,000000,10.5661,10.659,10.5259,10.5876,11970441.944787,0
+KO.US,D,19950511,000000,10.6101,10.6101,10.48,10.5034,9265462.8664593,0
+KO.US,D,19950512,000000,10.4202,10.4623,10.1589,10.1785,16373648.920179,0
+KO.US,D,19950515,000000,10.1785,10.2186,9.94457,9.98667,22750386.852015,0
+KO.US,D,19950516,000000,9.98667,9.98667,9.8144,9.8995,20926974.478208,0
+KO.US,D,19950517,000000,9.92109,10.0473,9.8995,10.0062,18493822.418271,0
+KO.US,D,19950518,000000,9.96413,10.0718,9.87505,9.87505,12751163.611834,0
+KO.US,D,19950519,000000,9.83397,10.0718,9.83397,10.0718,19751551.524339,0
+KO.US,D,19950522,000000,10.0923,10.1403,10.0473,10.1403,6444549.3405112,0
+KO.US,D,19950523,000000,10.1589,10.3311,10.1403,10.3311,10785164.077532,0
+KO.US,D,19950524,000000,10.3311,10.3507,10.2039,10.29,8849887.9637167,0
+KO.US,D,19950525,000000,10.3106,10.4202,10.2666,10.3507,8798303.1884769,0
+KO.US,D,19950526,000000,10.3507,10.3771,10.247,10.29,9975471.315188,0
+KO.US,D,19950530,000000,10.29,10.3771,10.29,10.3771,5823802.1912506,0
+KO.US,D,19950531,000000,10.3771,10.6757,10.3507,10.6365,10595051.610008,0
+KO.US,D,19950601,000000,10.6365,10.6757,10.4389,10.5259,8769902.2374694,0
+KO.US,D,19950602,000000,10.5259,10.659,10.4389,10.5034,7472180.2682781,0
+KO.US,D,19950605,000000,10.5034,10.5034,10.3311,10.4202,6576703.2692189,0
+KO.US,D,19950606,000000,10.4202,10.5034,10.3771,10.3928,5779755.990501,0
+KO.US,D,19950607,000000,10.3507,10.48,10.3311,10.4389,3656687.8351125,0
+KO.US,D,19950608,000000,10.4202,10.5259,10.4202,10.48,5382150.8505074,0
+KO.US,D,19950609,000000,10.4389,10.48,10.3311,10.3507,8591376.5732411,0
+KO.US,D,19950612,000000,10.3507,10.4389,10.3311,10.3928,6832884.0161038,0
+KO.US,D,19950613,000000,10.4623,10.4623,10.3928,10.4389,6163447.7706636,0
+KO.US,D,19950614,000000,10.4202,10.5661,10.3928,10.5034,6730290.7404971,0
+KO.US,D,19950615,000000,10.5259,10.659,10.5034,10.5876,6517007.7316718,0
+KO.US,D,19950616,000000,10.6101,10.7843,10.5876,10.7628,21712328.823046,0
+KO.US,D,19950619,000000,10.7217,10.8518,10.7217,10.8283,5993622.4265471,0
+KO.US,D,19950620,000000,10.8049,10.9359,10.7843,10.9095,8175814.95343,0
+KO.US,D,19950621,000000,10.9359,11.0818,10.9095,11.0447,10648384.623381,0
+KO.US,D,19950622,000000,11.1063,11.257,11.1063,11.1934,8449385.1011349,0
+KO.US,D,19950623,000000,11.214,11.3666,11.1934,11.2775,6491500.4161964,0
+KO.US,D,19950626,000000,11.2775,11.3861,11.2775,11.348,5947840.2488312,0
+KO.US,D,19950627,000000,11.348,11.348,11.1063,11.1729,10788057.713064,0
+KO.US,D,19950628,000000,11.1729,11.214,11.0447,11.1278,10093124.369788,0
+KO.US,D,19950629,000000,11.1513,11.1934,10.98,11.0447,9543662.6266631,0
+KO.US,D,19950630,000000,11.1513,11.214,10.9996,10.9996,6705951.3012271,0
+KO.US,D,19950703,000000,10.9996,11.1513,10.9996,11.1278,2623838.7588063,0
+KO.US,D,19950705,000000,11.214,11.2345,10.9996,11.0211,9994597.7147388,0
+KO.US,D,19950706,000000,11.0211,11.1278,10.98,11.1278,8309123.4754116,0
+KO.US,D,19950707,000000,11.1063,11.1934,10.8939,10.9095,11083079.79509,0
+KO.US,D,19950710,000000,10.9585,11.0818,10.9585,10.9996,10739956.131161,0
+KO.US,D,19950711,000000,10.98,11.0447,10.9359,11.0447,6871136.8152051,0
+KO.US,D,19950712,000000,11.0211,11.2345,10.9996,11.2345,6365724.3381214,0
+KO.US,D,19950713,000000,11.214,11.257,11.0211,11.1513,6496721.6300275,0
+KO.US,D,19950714,000000,11.0447,11.1729,11.0211,11.0211,6674649.5623396,0
+KO.US,D,19950717,000000,11.0447,11.0818,10.9585,11.0447,7608965.8530125,0
+KO.US,D,19950718,000000,11.0211,11.1513,10.9996,11.1278,6442812.3417806,0
+KO.US,D,19950719,000000,11.0818,11.2775,11.0818,11.2345,9946483.871668,0
+KO.US,D,19950720,000000,11.257,11.2775,10.9996,11.0818,8362445.2493819,0
+KO.US,D,19950721,000000,11.1063,11.2345,11.0211,11.2345,18134465.990323,0
+KO.US,D,19950724,000000,11.2345,11.3216,11.1934,11.257,5612249.0288079,0
+KO.US,D,19950725,000000,11.257,11.3216,11.214,11.3216,4953827.3988468,0
+KO.US,D,19950726,000000,11.3216,11.5418,11.302,11.4723,7750387.1808296,0
+KO.US,D,19950727,000000,11.4723,11.5418,11.4302,11.4723,6399343.4376681,0
+KO.US,D,19950728,000000,11.5173,11.5173,11.3666,11.3861,4355103.349961,0
+KO.US,D,19950731,000000,11.348,11.3861,11.2345,11.3216,5763527.3135385,0
+KO.US,D,19950801,000000,11.3666,11.5173,11.2775,11.4723,7597949.1940055,0
+KO.US,D,19950802,000000,11.5173,11.578,11.3216,11.3666,8384469.3715206,0
+KO.US,D,19950803,000000,11.348,11.4547,11.302,11.348,7037482.0312767,0
+KO.US,D,19950804,000000,11.3666,11.4302,11.348,11.4087,3904755.7761618,0
+KO.US,D,19950807,000000,11.4302,11.4302,11.257,11.348,4319746.2299199,0
+KO.US,D,19950808,000000,11.3216,11.3861,11.302,11.3861,4961944.2917381,0
+KO.US,D,19950809,000000,11.348,11.5418,11.348,11.5173,4869787.3132098,0
+KO.US,D,19950810,000000,11.4909,11.578,11.4302,11.5173,7060090.6024001,0
+KO.US,D,19950811,000000,11.4723,11.4909,11.3216,11.3861,9875199.4872965,0
+KO.US,D,19950814,000000,11.3666,11.4723,11.302,11.4547,5543276.896276,0
+KO.US,D,19950815,000000,11.348,11.3861,11.2345,11.302,10561437.619281,0
+KO.US,D,19950816,000000,11.1729,11.214,11.0818,11.1278,14842931.050099,0
+KO.US,D,19950817,000000,11.1063,11.1278,10.9585,11.1063,15595835.193359,0
+KO.US,D,19950818,000000,11.0447,11.0447,10.8049,10.8674,22100082.114946,0
+KO.US,D,19950821,000000,10.9095,10.9996,10.8518,10.8939,11978561.90297,0
+KO.US,D,19950822,000000,10.9359,10.9585,10.8283,10.9095,12459619.614323,0
+KO.US,D,19950823,000000,10.9095,10.9585,10.8518,10.8518,7665183.306043,0
+KO.US,D,19950824,000000,10.8674,10.9996,10.8674,10.9996,7506959.0699185,0
+KO.US,D,19950825,000000,11.0447,11.1729,11.0447,11.1278,9625969.8006255,0
+KO.US,D,19950828,000000,11.1513,11.1934,11.0818,11.1729,6262558.8746976,0
+KO.US,D,19950829,000000,11.1729,11.1934,11.0818,11.1513,5341577.6254549,0
+KO.US,D,19950830,000000,11.1278,11.1729,11.0818,11.0818,6976041.3208873,0
+KO.US,D,19950831,000000,11.1063,11.1729,11.0447,11.0818,8056417.7477516,0
+KO.US,D,19950901,000000,11.0447,11.1513,11.0447,11.0632,6089255.4460643,0
+KO.US,D,19950905,000000,11.0447,11.0447,10.9359,10.9996,7731263.8465708,0
+KO.US,D,19950906,000000,11.0211,11.1513,10.9996,11.1278,8022222.373332,0
+KO.US,D,19950907,000000,11.1063,11.1278,10.9996,11.0211,8417509.1309025,0
+KO.US,D,19950908,000000,11.0632,11.0632,10.9585,10.98,8862636.5126346,0
+KO.US,D,19950911,000000,11.0211,11.0632,10.9996,10.9996,6381963.2327236,0
+KO.US,D,19950912,000000,11.0632,11.1513,11.0211,11.1513,8826120.7122637,0
+KO.US,D,19950913,000000,11.0818,11.3666,11.0632,11.3666,9684509.723135,0
+KO.US,D,19950914,000000,11.4087,11.4723,11.2775,11.4547,11490538.826706,0
+KO.US,D,19950915,000000,11.4909,11.5614,11.4087,11.4909,21170989.081631,0
+KO.US,D,19950918,000000,11.4909,11.5614,11.4302,11.5418,6231836.4759749,0
+KO.US,D,19950919,000000,11.5418,11.6485,11.5173,11.6485,6153017.6041689,0
+KO.US,D,19950920,000000,11.6485,11.9911,11.6485,11.9274,12483383.800485,0
+KO.US,D,19950921,000000,11.9911,12.0576,11.8383,11.9911,8597182.2360568,0
+KO.US,D,19950922,000000,12.037,12.1858,11.8383,12.1858,8680636.8509453,0
+KO.US,D,19950925,000000,12.1642,12.1642,12.0116,12.0967,6794052.8986016,0
+KO.US,D,19950926,000000,11.9685,12.0576,11.8843,12.037,6848532.3311376,0
+KO.US,D,19950927,000000,11.9685,12.1202,11.9049,12.0967,7424077.664611,0
+KO.US,D,19950928,000000,12.0771,12.1202,11.8178,11.8638,8318394.9615766,0
+KO.US,D,19950929,000000,11.8638,11.9685,11.7101,11.9049,9146642.957418,0
+KO.US,D,19951002,000000,11.8638,11.9911,11.7982,11.8843,7958462.2587554,0
+KO.US,D,19951003,000000,11.946,12.2494,11.946,12.2289,8301007.6042844,0
+KO.US,D,19951004,000000,12.1642,12.3561,12.1408,12.3561,7952088.4951785,0
+KO.US,D,19951005,000000,12.3355,12.403,12.1202,12.1858,8955954.2150204,0
+KO.US,D,19951006,000000,12.1642,12.27,12.1408,12.2093,4068201.2261175,0
+KO.US,D,19951009,000000,12.1642,12.4638,12.1408,12.3561,6021450.1679736,0
+KO.US,D,19951010,000000,12.3355,12.3806,12.1642,12.316,9686828.1055583,0
+KO.US,D,19951011,000000,12.2093,12.3561,12.1858,12.27,6170983.2798619,0
+KO.US,D,19951012,000000,12.2924,12.3355,12.2093,12.2093,3743622.5780456,0
+KO.US,D,19951013,000000,12.27,12.403,12.2289,12.2289,4895866.8165022,0
+KO.US,D,19951016,000000,12.27,12.4227,12.2289,12.3561,4876741.4387155,0
+KO.US,D,19951017,000000,12.3561,12.3561,12.1642,12.2289,5090610.9400534,0
+KO.US,D,19951018,000000,12.1858,12.403,12.1858,12.3806,6863016.857022,0
+KO.US,D,19951019,000000,12.2924,12.6821,12.2093,12.6821,15734930.986405,0
+KO.US,D,19951020,000000,12.6614,12.7456,12.4638,12.4902,19258309.277772,0
+KO.US,D,19951023,000000,12.4432,12.4902,12.3806,12.4227,8489949.1303118,0
+KO.US,D,19951024,000000,12.5518,12.5518,12.403,12.5068,7844278.0927965,0
+KO.US,D,19951025,000000,12.2924,12.3806,12.2924,12.3806,14828448.567743,0
+KO.US,D,19951026,000000,12.3806,12.4902,12.2093,12.2494,13435665.766851,0
+KO.US,D,19951027,000000,12.1858,12.3669,12.1858,12.3561,9395871.6223249,0
+KO.US,D,19951030,000000,12.3806,12.4638,12.3561,12.4227,6232422.9684875,0
+KO.US,D,19951031,000000,12.4432,12.5518,12.403,12.403,8281875.0741499,0
+KO.US,D,19951101,000000,12.403,12.4638,12.3355,12.3806,7080371.5952245,0
+KO.US,D,19951102,000000,12.3806,12.4227,12.2924,12.3561,7140649.5382285,0
+KO.US,D,19951103,000000,12.403,12.4432,12.27,12.27,9621329.9704872,0
+KO.US,D,19951106,000000,12.27,12.316,12.1408,12.1408,6573805.5466309,0
+KO.US,D,19951107,000000,12.1642,12.2924,12.1408,12.2924,8608196.851536,0
+KO.US,D,19951108,000000,12.3355,12.5518,12.316,12.5518,9839845.4325472,0
+KO.US,D,19951109,000000,12.5949,12.5949,12.3806,12.3806,8293466.9862661,0
+KO.US,D,19951110,000000,12.3561,12.5518,12.3561,12.5518,5768745.4620777,0
+KO.US,D,19951113,000000,12.5518,12.7672,12.5068,12.7456,8000193.1423735,0
+KO.US,D,19951114,000000,12.7025,12.8121,12.6614,12.7672,8609925.6761549,0
+KO.US,D,19951115,000000,12.7456,12.8327,12.636,12.8121,8006573.0365343,0
+KO.US,D,19951116,000000,12.8532,12.9619,12.8121,12.9003,9130412.2369273,0
+KO.US,D,19951117,000000,12.9179,12.9619,12.8532,12.9384,13300043.971267,0
+KO.US,D,19951120,000000,12.9619,12.9805,12.8738,12.9805,6392973.7611469,0
+KO.US,D,19951121,000000,12.9619,13.2653,12.9619,13.2418,7817625.379923,0
+KO.US,D,19951122,000000,13.2027,13.2192,12.9384,12.9384,7083848.6579774,0
+KO.US,D,19951124,000000,13.0255,13.0255,12.9384,12.9805,1418277.8551991,0
+KO.US,D,19951127,000000,12.9805,13.007,12.8327,12.8738,7610700.8082153,0
+KO.US,D,19951128,000000,12.8532,13.0451,12.8532,13.007,7349883.2964839,0
+KO.US,D,19951129,000000,12.9619,13.0255,12.9179,13.0255,5107423.0442367,0
+KO.US,D,19951130,000000,13.0255,13.1313,13.007,13.0705,6903596.2126582,0
+KO.US,D,19951201,000000,13.0451,13.1771,13.0255,13.0745,5990724.7039591,0
+KO.US,D,19951204,000000,13.0705,13.1537,12.9619,13.1537,7556804.8028999,0
+KO.US,D,19951205,000000,13.1313,13.4141,13.094,13.3485,7380606.7169705,0
+KO.US,D,19951206,000000,13.3925,13.6969,13.3485,13.6969,10390458.703654,0
+KO.US,D,19951207,000000,13.6509,13.6714,13.4582,13.5197,7577083.7521964,0
+KO.US,D,19951208,000000,13.5197,13.6509,13.4786,13.5432,5203634.3821548,0
+KO.US,D,19951211,000000,13.5197,13.8222,13.5197,13.6969,8252901.9353253,0
+KO.US,D,19951212,000000,13.6969,13.8446,13.6714,13.8222,6055641.4553374,0
+KO.US,D,19951213,000000,13.8222,13.8691,13.7811,13.8026,7040381.7973928,0
+KO.US,D,19951214,000000,13.8026,13.8026,13.5902,13.5902,9217352.0886805,0
+KO.US,D,19951215,000000,13.6509,13.6969,13.5432,13.5648,28622302.886337,0
+KO.US,D,19951218,000000,13.3925,13.4993,13.372,13.3925,8727593.0354504,0
+KO.US,D,19951219,000000,13.3485,13.4365,13.0451,13.3279,13935861.11716,0
+KO.US,D,19951220,000000,13.3279,13.3279,12.8121,12.8121,12151858.179255,0
+KO.US,D,19951221,000000,12.8738,13.1106,12.3561,12.5518,39615537.954739,0
+KO.US,D,19951222,000000,12.5763,12.5949,12.1858,12.4227,21313567.04625,0
+KO.US,D,19951226,000000,12.4227,12.9179,12.4227,12.8738,12434121.494724,0
+KO.US,D,19951227,000000,12.9003,13.007,12.8738,12.8738,12992271.296794,0
+KO.US,D,19951228,000000,12.9179,12.9619,12.8121,12.9179,7482033.138136,0
+KO.US,D,19951229,000000,12.9384,12.9619,12.7025,12.8121,7330756.8969332,0
+KO.US,D,19960102,000000,12.7456,12.9805,12.7456,12.9384,11042509.63533,0
+KO.US,D,19960103,000000,12.9805,13.094,12.9619,13.0451,10297721.363198,0
+KO.US,D,19960104,000000,13.0451,13.1106,12.8532,12.9384,12405136.094733,0
+KO.US,D,19960105,000000,12.9179,13.0255,12.7897,12.8738,9048109.1500208,0
+KO.US,D,19960108,000000,12.8738,12.9805,12.8738,12.9619,2762367.4728549,0
+KO.US,D,19960109,000000,13.007,13.0255,12.7672,12.7897,9688561.0172328,0
+KO.US,D,19960110,000000,12.7231,12.7456,12.5518,12.5763,10380026.493632,0
+KO.US,D,19960111,000000,12.636,12.7025,12.4432,12.7025,11984928.514199,0
+KO.US,D,19960112,000000,12.7672,12.7897,12.4902,12.5518,10476238.853313,0
+KO.US,D,19960115,000000,12.5763,12.7231,12.5518,12.7025,5834235.423037,0
+KO.US,D,19960116,000000,12.7672,12.9179,12.6144,12.9179,7203248.9289475,0
+KO.US,D,19960117,000000,12.9384,13.007,12.5949,12.6144,10175426.43493,0
+KO.US,D,19960118,000000,12.6614,12.6821,12.4432,12.6614,9634082.6064608,0
+KO.US,D,19960119,000000,12.6614,12.7456,12.5518,12.6614,12184315.533181,0
+KO.US,D,19960122,000000,12.6614,12.6614,12.4638,12.5518,8655720.1150384,0
+KO.US,D,19960123,000000,12.5283,12.7231,12.4638,12.6821,8545593.3737612,0
+KO.US,D,19960124,000000,12.7897,12.9619,12.7456,12.9619,9456723.796674,0
+KO.US,D,19960125,000000,12.9805,12.9805,12.6144,12.7025,10970633.649627,0
+KO.US,D,19960126,000000,12.6614,12.8532,12.636,12.8532,6988799.0656808,0
+KO.US,D,19960129,000000,12.8532,12.9003,12.7897,12.8121,5505020.0101187,0
+KO.US,D,19960130,000000,12.8532,13.0255,12.8532,12.9805,9563373.4751983,0
+KO.US,D,19960131,000000,13.0451,13.0705,12.8738,13.007,7566657.6727576,0
+KO.US,D,19960201,000000,12.9619,13.0451,12.9384,13.0255,10036322.467773,0
+KO.US,D,19960202,000000,13.0451,13.1106,12.9179,12.9619,9792312.9731692,0
+KO.US,D,19960205,000000,12.9179,13.1537,12.9179,13.1537,7366110.9516825,0
+KO.US,D,19960206,000000,13.1537,13.2418,13.0451,13.2192,11995943.129678,0
+KO.US,D,19960207,000000,13.2418,13.4786,13.2418,13.4582,13330760.239405,0
+KO.US,D,19960208,000000,13.4993,13.9328,13.3925,13.8446,14205373.840183,0
+KO.US,D,19960209,000000,13.8026,13.8446,13.6293,13.737,12246911.858607,0
+KO.US,D,19960212,000000,13.7811,13.8026,13.6293,13.737,9201121.3681899,0
+KO.US,D,19960213,000000,13.7811,14.1461,13.7624,13.9328,14510819.95812,0
+KO.US,D,19960214,000000,13.8897,14.0404,13.7811,13.9759,12818398.745636,0
+KO.US,D,19960215,000000,13.9328,14.1902,13.9328,14.017,9524534.1835845,0
+KO.US,D,19960216,000000,13.9328,13.9572,13.8222,13.8897,15100276.607897,0
+KO.US,D,19960220,000000,13.8026,14.106,13.7811,13.9084,9318203.2567368,0
+KO.US,D,19960221,000000,13.9572,14.1266,13.9328,14.1266,7083848.6579774,0
+KO.US,D,19960222,000000,14.2537,14.5347,14.2342,14.4936,11150891.203765,0
+KO.US,D,19960223,000000,14.5131,14.5582,14.1687,14.3409,9477586.1731912,0
+KO.US,D,19960226,000000,14.2537,14.3008,14.062,14.106,8397801.3476592,0
+KO.US,D,19960227,000000,14.062,14.1687,13.8897,14.1687,11802936.004857,0
+KO.US,D,19960228,000000,14.2136,14.385,13.9943,14.0404,13308154.733573,0
+KO.US,D,19960229,000000,13.9328,14.1902,13.8222,13.9328,10866311.5494,0
+KO.US,D,19960301,000000,14.062,14.1902,13.9759,14.1687,9100853.6273542,0
+KO.US,D,19960304,000000,14.2136,14.5582,14.1266,14.4936,9562211.7295768,0
+KO.US,D,19960305,000000,14.473,14.5347,14.4074,14.5347,6961551.6861831,0
+KO.US,D,19960306,000000,14.5347,14.5582,14.3008,14.3409,7444944.128184,0
+KO.US,D,19960307,000000,14.2801,14.4936,14.2537,14.4074,9507155.0004039,0
+KO.US,D,19960308,000000,14.1902,14.3008,13.7811,13.8446,17105684.556338,0
+KO.US,D,19960311,000000,13.8446,14.0845,13.8222,13.9943,15379061.83885,0
+KO.US,D,19960312,000000,13.9572,14.017,13.7811,14.017,11564727.064249,0
+KO.US,D,19960313,000000,14.062,14.106,13.9328,13.9943,10756188.89518,0
+KO.US,D,19960314,000000,14.062,14.1902,13.9759,14.062,7654174.8211475,0
+KO.US,D,19960315,000000,14.062,14.0845,13.9328,13.9572,17756572.720629,0
+KO.US,D,19960318,000000,14.106,14.2537,14.062,14.2342,9872301.7647085,0
+KO.US,D,19960319,000000,14.2342,14.3008,14.1687,14.2342,9153018.7645228,0
+KO.US,D,19960320,000000,14.3008,14.5582,14.3008,14.5347,8568203.9884124,0
+KO.US,D,19960321,000000,14.5582,14.5778,14.3614,14.429,7462325.3548925,0
+KO.US,D,19960322,000000,14.5131,14.5347,14.385,14.473,5388526.6576122,0
+KO.US,D,19960325,000000,14.5778,14.6237,14.5347,14.5778,7444944.128184,0
+KO.US,D,19960326,000000,14.4936,14.6864,14.4936,14.6443,7724310.742829,0
+KO.US,D,19960327,000000,14.6648,14.7303,14.473,14.473,9998067.6251439,0
+KO.US,D,19960328,000000,14.429,14.5131,14.4074,14.473,7090804.827011,0
+KO.US,D,19960329,000000,14.4936,14.4936,14.2537,14.2801,8355491.1238762,0
+KO.US,D,19960401,000000,14.3614,14.5582,14.3409,14.5347,12042891.140072,0
+KO.US,D,19960402,000000,14.5582,14.5778,14.429,14.4936,7185281.2097265,0
+KO.US,D,19960403,000000,14.429,14.5131,14.385,14.4936,5507337.370778,0
+KO.US,D,19960404,000000,14.5131,14.5131,14.4074,14.4505,5921172.2094983,0
+KO.US,D,19960408,000000,14.2136,14.2537,14.062,14.2342,11797725.008666,0
+KO.US,D,19960409,000000,14.4074,14.4074,14.0845,14.106,11047723.696813,0
+KO.US,D,19960410,000000,14.062,14.1461,13.6089,13.6089,13592740.518521,0
+KO.US,D,19960411,000000,13.7155,13.8026,13.5648,13.7811,17735708.300584,0
+KO.US,D,19960412,000000,13.9084,14.0404,13.8222,13.9328,8405337.8786215,0
+KO.US,D,19960415,000000,13.9572,13.9759,13.8222,13.9759,5961747.4780787,0
+KO.US,D,19960416,000000,13.9943,14.106,13.9328,14.0404,7346408.2772589,0
+KO.US,D,19960417,000000,13.9759,13.9943,13.6969,13.8222,12926207.104489,0
+KO.US,D,19960418,000000,13.8897,13.9084,13.6969,13.7155,13928323.564433,0
+KO.US,D,19960419,000000,13.7155,13.8446,13.4993,13.5902,18860707.20307,0
+KO.US,D,19960422,000000,13.7624,13.9328,13.7155,13.9084,10376546.365587,0
+KO.US,D,19960423,000000,13.8897,13.9943,13.8446,13.9759,9026081.9625902,0
+KO.US,D,19960424,000000,14.062,14.062,13.7811,13.8691,10460584.407696,0
+KO.US,D,19960425,000000,13.8446,14.0845,13.737,14.017,10387559.959302,0
+KO.US,D,19960426,000000,14.017,14.1461,13.9572,14.017,6064918.0503223,0
+KO.US,D,19960429,000000,13.8897,14.0404,13.8897,13.9943,5973344.4990146,0
+KO.US,D,19960430,000000,13.9759,14.106,13.9759,14.062,7998454.100115,0
+KO.US,D,19960501,000000,14.0404,14.1461,14.017,14.106,5818580.9774195,0
+KO.US,D,19960502,000000,13.9759,14.0404,13.8446,13.8691,10174848.11653,0
+KO.US,D,19960503,000000,13.9084,13.9084,13.737,13.7624,10038642.893724,0
+KO.US,D,19960506,000000,13.7624,13.9572,13.6293,13.9572,10398568.444198,0
+KO.US,D,19960507,000000,13.9759,14.0845,13.9084,14.0404,9730879.4151275,0
+KO.US,D,19960508,000000,13.8897,14.2801,13.8446,14.2801,12026665.528401,0
+KO.US,D,19960509,000000,14.2537,14.4505,14.2136,14.2801,7001547.6145987,0
+KO.US,D,19960510,000000,14.4505,14.473,14.3008,14.473,7180643.423116,0
+KO.US,D,19960513,000000,14.4936,14.8372,14.4074,14.8372,12004349.181769,0
+KO.US,D,19960514,000000,15.0554,15.3998,14.9672,15.3138,19429296.367509,0
+KO.US,D,19960515,000000,15.485,15.6591,15.3138,15.3529,18803039.866982,0
+KO.US,D,19960516,000000,15.3529,15.7874,15.3529,15.6983,14528785.633814,0
+KO.US,D,19960517,000000,15.8334,16.1339,15.7483,15.9165,21552939.776008,0
+KO.US,D,19960520,000000,16.0889,16.1339,15.3529,16.0458,11837424.625533,0
+KO.US,D,19960521,000000,16.0458,16.5214,15.5301,16.0458,15094477.075665,0
+KO.US,D,19960522,000000,15.8716,16.3501,15.7874,16.265,16702863.311334,0
+KO.US,D,19960523,000000,16.265,16.3501,16.0047,16.0889,13761983.457181,0
+KO.US,D,19960524,000000,16.1339,16.4763,16.0889,16.3904,9256475.430675,0
+KO.US,D,19960528,000000,16.3042,16.3042,15.8716,15.8716,11592543.566272,0
+KO.US,D,19960529,000000,15.9606,16.174,15.7874,15.8716,12585110.620255,0
+KO.US,D,19960530,000000,15.8334,16.265,15.7874,16.1339,9533524.6846607,0
+KO.US,D,19960531,000000,16.0889,16.174,15.8334,15.8716,9604236.8812151,0
+KO.US,D,19960603,000000,15.8334,16.0458,15.7874,15.9606,8795403.4223609,0
+KO.US,D,19960604,000000,16.0889,16.0889,15.8559,16.0458,7275702.2112883,0
+KO.US,D,19960605,000000,16.0889,16.4763,16.0047,16.4763,8205374.5847671,0
+KO.US,D,19960606,000000,16.4763,16.5214,16.1339,16.1339,7335689.9733278,0
+KO.US,D,19960607,000000,15.8716,16.218,15.7874,16.174,8581245.7835865,0
+KO.US,D,19960610,000000,16.218,16.265,16.0458,16.1339,5115827.0528004,0
+KO.US,D,19960611,000000,16.174,16.3904,16.0889,16.218,7127319.6056178,0
+KO.US,D,19960612,000000,16.218,16.3042,15.9606,15.9606,7108774.58976,0
+KO.US,D,19960613,000000,16.0047,16.0889,15.9165,16.0047,5405332.6312118,0
+KO.US,D,19960614,000000,16.0458,16.0458,15.7874,15.7874,6639586.7103187,0
+KO.US,D,19960617,000000,15.8716,16.0047,15.8334,15.9165,6278207.1897314,0
+KO.US,D,19960618,000000,15.8716,16.0047,15.8334,15.9606,7221500.6985492,0
+KO.US,D,19960619,000000,16.0047,16.174,15.9606,16.0458,5498360.1526332,0
+KO.US,D,19960620,000000,16.218,16.3904,16.0889,16.1339,12303417.449075,0
+KO.US,D,19960621,000000,16.218,16.4352,16.174,16.4352,20522705.393673,0
+KO.US,D,19960624,000000,16.5655,16.8699,16.4763,16.8219,10119782.191481,0
+KO.US,D,19960625,000000,16.8699,16.909,16.6076,16.7347,6966476.588466,0
+KO.US,D,19960626,000000,16.909,17.0803,16.8699,16.953,9882731.931203,0
+KO.US,D,19960627,000000,16.909,16.953,16.6076,16.8699,10335393.800369,0
+KO.US,D,19960628,000000,16.953,16.9932,16.8219,16.909,7242372.270942,0
+KO.US,D,19960701,000000,16.909,17.0803,16.8219,17.0382,7839649.5020617,0
+KO.US,D,19960702,000000,17.0382,17.1234,16.953,17.0803,7051104.1883796,0
+KO.US,D,19960703,000000,16.9932,17.2114,16.7347,16.909,8480687.8617863,0
+KO.US,D,19960705,000000,16.6076,16.7347,16.3042,16.3904,5248549.0822695,0
+KO.US,D,19960708,000000,16.3904,16.5214,16.265,16.3501,8201321.2471413,0
+KO.US,D,19960709,000000,16.4763,16.5655,16.3501,16.3904,5861183.4256947,0
+KO.US,D,19960710,000000,16.4352,16.5655,16.174,16.5655,7662577.8079473,0
+KO.US,D,19960711,000000,16.5214,16.5655,16.218,16.4352,7901954.6247606,0
+KO.US,D,19960712,000000,16.3042,16.4763,16.218,16.265,6960114.0642927,0
+KO.US,D,19960715,000000,16.174,16.265,15.6591,15.6983,11496910.546755,0
+KO.US,D,19960716,000000,15.7483,16.1339,15.2677,15.9165,18210395.313653,0
+KO.US,D,19960717,000000,16.174,16.265,15.8716,15.8716,10525504.224366,0
+KO.US,D,19960718,000000,16.0889,16.3904,16.0047,16.3501,7468703.2055252,0
+KO.US,D,19960719,000000,16.3501,16.3904,16.1339,16.265,10093124.369788,0
+KO.US,D,19960722,000000,16.174,16.4352,16.0889,16.3501,6515553.7615579,0
+KO.US,D,19960723,000000,16.265,16.3904,16.0889,16.1339,9077379.6221575,0
+KO.US,D,19960724,000000,15.9165,16.0458,15.6133,15.8334,12485708.313492,0
+KO.US,D,19960725,000000,15.9165,16.1339,15.8716,15.9165,9681892.9856358,0
+KO.US,D,19960726,000000,15.9606,16.3042,15.9165,16.265,7116012.7656463,0
+KO.US,D,19960729,000000,16.218,16.218,15.9165,15.9606,5498935.4057422,0
+KO.US,D,19960730,000000,16.0047,16.0458,15.6133,16.0047,7137751.8156404,0
+KO.US,D,19960731,000000,15.9606,16.3501,15.9165,16.174,7604911.4936228,0
+KO.US,D,19960801,000000,16.174,16.6076,16.1339,16.6076,9459620.497498,0
+KO.US,D,19960802,000000,16.7347,17.0803,16.1339,16.9932,9217931.4288453,0
+KO.US,D,19960805,000000,16.9932,17.0803,16.909,16.953,5691075.0529616,0
+KO.US,D,19960806,000000,16.953,17.0382,16.8219,17.0382,5921466.4775184,0
+KO.US,D,19960807,000000,17.0803,17.1683,16.7818,16.9932,6584237.7566535,0
+KO.US,D,19960808,000000,17.0382,17.0382,16.8219,16.909,4218029.62779,0
+KO.US,D,19960809,000000,16.953,17.0382,16.7347,16.8219,6126645.8763842,0
+KO.US,D,19960812,000000,16.8219,17.1683,16.8219,17.1683,6702469.1296544,0
+KO.US,D,19960813,000000,17.1683,17.5099,17.0803,17.3406,11238413.460975,0
+KO.US,D,19960814,000000,17.4258,17.5589,17.2515,17.4717,6420499.0604415,0
+KO.US,D,19960815,000000,17.5099,17.7713,17.4717,17.6411,8406493.4936592,0
+KO.US,D,19960816,000000,17.7282,17.9845,17.6881,17.8564,10397125.713487,0
+KO.US,D,19960819,000000,17.9004,18.1118,17.7713,17.8153,6601617.961598,0
+KO.US,D,19960820,000000,17.7282,17.8564,17.5589,17.6881,6848819.4468102,0
+KO.US,D,19960821,000000,17.597,17.9464,17.4717,17.5589,5193777.4252412,0
+KO.US,D,19960822,000000,17.4717,17.9464,17.4717,17.9464,4884562.0200586,0
+KO.US,D,19960823,000000,17.9464,17.9845,17.6411,17.7282,4644031.6317354,0
+KO.US,D,19960826,000000,17.7713,17.7713,17.5589,17.6411,5139008.8335049,0
+KO.US,D,19960827,000000,17.6411,17.8153,17.597,17.8153,3604814.9224361,0
+KO.US,D,19960828,000000,17.8564,17.9464,17.597,17.6881,4656782.2241812,0
+KO.US,D,19960829,000000,17.597,17.6411,17.2995,17.3856,8593997.3977962,0
+KO.US,D,19960830,000000,17.3856,17.3856,17.1234,17.2515,7369595.1667831,0
+KO.US,D,19960903,000000,17.1234,17.6411,17.0803,17.5099,9115053.0810941,0
+KO.US,D,19960904,000000,17.6411,17.6881,17.2995,17.4717,7138044.0401328,0
+KO.US,D,19960905,000000,17.4258,17.5099,17.2515,17.2515,4537096.8810665,0
+KO.US,D,19960906,000000,17.3406,17.9464,17.3406,17.7056,9056228.0864399,0
+KO.US,D,19960909,000000,17.8564,17.9004,17.6881,17.8564,6431223.4949563,0
+KO.US,D,19960910,000000,17.8564,18.0766,17.8153,18.0766,8173785.7302071,0
+KO.US,D,19960911,000000,17.9464,18.0286,17.8564,17.9004,5188855.5882502,0
+KO.US,D,19960912,000000,17.9845,18.2019,17.9004,17.9004,5763812.3856831,0
+KO.US,D,19960913,000000,18.2019,18.335,18.1118,18.2899,7476818.0548885,0
+KO.US,D,19960916,000000,18.3731,18.5923,18.2899,18.335,7712430.6932764,0
+KO.US,D,19960917,000000,18.2899,18.335,17.9845,17.9845,7799366.4579737,0
+KO.US,D,19960918,000000,18.0766,18.0766,17.7713,17.9004,9753476.7468472,0
+KO.US,D,19960919,000000,17.8153,18.1118,17.8153,17.9464,7193392.9937979,0
+KO.US,D,19960920,000000,17.7713,17.8564,17.5099,17.6411,22433064.771581,0
+KO.US,D,19960923,000000,17.5099,17.8153,17.4717,17.6411,6447453.1936829,0
+KO.US,D,19960924,000000,17.6411,17.9845,17.5589,17.7713,9213297.7292907,0
+KO.US,D,19960925,000000,17.9004,17.9004,17.6411,17.6881,6939241.4701359,0
+KO.US,D,19960926,000000,17.6881,17.9464,17.597,17.7713,6304584.0263359,0
+KO.US,D,19960927,000000,17.9004,17.9004,17.4717,17.5099,8379832.6066742,0
+KO.US,D,19960930,000000,17.7713,17.8153,17.4717,17.5589,6086364.875824,0
+KO.US,D,19961001,000000,17.5589,17.5589,16.909,17.2995,19363218.892274,0
+KO.US,D,19961002,000000,17.2995,17.2995,16.9932,17.1683,11429098.116317,0
+KO.US,D,19961003,000000,17.2114,17.2515,16.8219,16.8699,10783133.832545,0
+KO.US,D,19961004,000000,16.909,17.2995,16.8699,17.2515,12378194.222659,0
+KO.US,D,19961007,000000,17.2995,17.4717,17.2515,17.3406,7624898.2184271,0
+KO.US,D,19961008,000000,17.2995,17.4717,17.2114,17.2515,7017779.3568532,0
+KO.US,D,19961009,000000,17.2515,17.2995,16.909,17.1683,9356456.0558382,0
+KO.US,D,19961010,000000,17.0803,17.1234,16.8699,16.909,6018835.4740022,0
+KO.US,D,19961011,000000,17.0382,17.2995,16.953,17.1683,5832203.1345224,0
+KO.US,D,19961014,000000,17.2515,17.2995,16.953,17.0382,4161807.0659399,0
+KO.US,D,19961015,000000,16.9932,16.9932,16.4352,16.8219,14447932.429965,0
+KO.US,D,19961016,000000,16.7818,16.8219,16.6076,16.7347,8701803.7131223,0
+KO.US,D,19961017,000000,16.8699,17.1683,16.5655,16.9932,10008505.96575,0
+KO.US,D,19961018,000000,17.1234,17.2995,17.0382,17.2515,9564238.9092717,0
+KO.US,D,19961021,000000,17.2114,17.2515,16.9932,17.1683,7744882.9383818,0
+KO.US,D,19961022,000000,17.1683,17.2995,17.1234,17.2995,5484449.8580938,0
+KO.US,D,19961023,000000,17.2515,17.3856,17.1683,17.3406,6971409.6648607,0
+KO.US,D,19961024,000000,17.2515,17.5589,17.2515,17.3406,6391517.7475052,0
+KO.US,D,19961025,000000,17.2515,17.3856,17.2114,17.2114,4703442.0971381,0
+KO.US,D,19961028,000000,17.2114,17.2995,17.0382,17.1234,6927938.7172202,0
+KO.US,D,19961029,000000,17.2114,17.3856,17.0803,17.1683,7650692.6495749,0
+KO.US,D,19961030,000000,17.2515,17.4717,17.1683,17.3856,7434798.01207,0
+KO.US,D,19961031,000000,17.3856,17.4717,17.2995,17.4258,7047623.038571,0
+KO.US,D,19961101,000000,17.5099,17.5099,17.1234,17.3406,8196394.3013305,0
+KO.US,D,19961104,000000,17.3406,17.5589,17.1683,17.5099,9393551.1963738,0
+KO.US,D,19961105,000000,17.597,17.7713,17.597,17.7713,8529654.8777629,0
+KO.US,D,19961106,000000,17.7282,17.9464,17.6411,17.9464,8504730.9895083,0
+KO.US,D,19961107,000000,17.9004,18.0766,17.8153,18.0766,6847955.0345007,0
+KO.US,D,19961108,000000,18.0766,18.1627,17.9845,18.1627,5111771.6716467,0
+KO.US,D,19961111,000000,18.1118,18.1627,17.9004,17.9464,5461259.9032778,0
+KO.US,D,19961112,000000,17.9464,17.9464,17.6411,17.7282,7495941.3891474,0
+KO.US,D,19961113,000000,17.7713,18.0286,17.7713,17.9464,4692428.5034229,0
+KO.US,D,19961114,000000,17.9464,18.1627,17.9004,17.9845,6504539.1460786,0
+KO.US,D,19961115,000000,18.2019,18.2899,18.1118,18.2019,11365925.516017,0
+KO.US,D,19961118,000000,18.2899,18.2899,17.9845,18.0286,5984931.3023109,0
+KO.US,D,19961119,000000,17.9845,18.0766,17.7713,17.8564,6563955.742065,0
+KO.US,D,19961120,000000,17.9004,17.9464,17.8153,17.8153,5681506.2334846,0
+KO.US,D,19961121,000000,17.6411,17.9464,17.2995,17.4717,16665771.23609,0
+KO.US,D,19961122,000000,17.5589,17.5589,17.2515,17.5099,10551297.633751,0
+KO.US,D,19961125,000000,17.6411,17.7487,17.4717,17.7282,8770488.7299819,0
+KO.US,D,19961126,000000,17.7282,17.8153,17.6411,17.6881,11330277.193247,0
+KO.US,D,19961127,000000,17.6881,17.7713,17.6411,17.6881,4987728.5052463,0
+KO.US,D,19961129,000000,17.7282,17.7282,17.6411,17.6411,2134657.002213,0
+KO.US,D,19961202,000000,17.6411,17.6881,17.3856,17.5589,6864759.9863363,0
+KO.US,D,19961203,000000,17.4717,17.5589,17.1683,17.1683,9714939.8973654,0
+KO.US,D,19961204,000000,16.9932,17.1234,16.8219,17.1234,12038544.55619,0
+KO.US,D,19961205,000000,17.0803,17.2114,16.6936,16.9932,10965706.703815,0
+KO.US,D,19961206,000000,16.4763,16.9932,16.4352,16.909,14028599.479381,0
+KO.US,D,19961209,000000,17.1234,17.3406,16.953,17.3406,8135244.7936694,0
+KO.US,D,19961210,000000,17.2515,17.2515,17.1234,17.1234,5723528.3198311,0
+KO.US,D,19961211,000000,16.909,17.0803,16.7818,16.9932,10146736.324723,0
+KO.US,D,19961212,000000,17.0382,17.0382,16.4763,16.5214,9456143.4347451,0
+KO.US,D,19961213,000000,16.3904,16.6487,16.174,16.5214,12543666.85231,0
+KO.US,D,19961216,000000,16.6936,16.8219,16.5655,16.6076,9607417.6324199,0
+KO.US,D,19961217,000000,16.6076,16.909,16.5214,16.7818,10554194.334574,0
+KO.US,D,19961218,000000,16.8219,16.953,16.5655,16.6936,5873068.5840671,0
+KO.US,D,19961219,000000,16.8699,17.6881,16.5214,17.6411,15024636.443768,0
+KO.US,D,19961220,000000,18.2019,18.3731,18.0286,18.2469,33041156.133234,0
+KO.US,D,19961223,000000,18.2899,18.335,17.9004,18.0766,7273083.4302611,0
+KO.US,D,19961224,000000,18.0286,18.3731,17.9845,18.335,3438172.3730523,0
+KO.US,D,19961226,000000,18.335,18.5053,18.2899,18.3731,5567912.6470941,0
+KO.US,D,19961227,000000,18.5484,18.6794,18.4641,18.6325,5508792.3626558,0
+KO.US,D,19961230,000000,18.6794,18.7196,18.335,18.335,4342929.0323882,0
+KO.US,D,19961231,000000,18.4192,18.4641,18.1118,18.1627,6004637.0420264,0
+KO.US,D,19970102,000000,17.9845,18.1118,17.6411,17.9004,10378865.769774,0
+KO.US,D,19970103,000000,18.1118,18.4192,18.0286,18.335,7706911.1243692,0
+KO.US,D,19970106,000000,18.3731,18.5053,18.0286,18.1627,9086071.7681577,0
+KO.US,D,19970107,000000,17.9845,18.7636,17.9004,18.7636,10618815.796169,0
+KO.US,D,19970108,000000,18.7636,18.8077,18.335,18.4192,8286514.9042883,0
+KO.US,D,19970109,000000,18.5923,18.7636,18.5053,18.5923,8293180.8923575,0
+KO.US,D,19970110,000000,18.2019,18.6794,18.1627,18.6794,8784683.0749018,0
+KO.US,D,19970113,000000,18.7636,18.8077,18.5053,18.6325,6276465.0821811,0
+KO.US,D,19970114,000000,18.8077,19.2354,18.8077,19.1512,10156592.259872,0
+KO.US,D,19970115,000000,19.0671,19.8412,18.9799,19.6689,14069168.617378,0
+KO.US,D,19970116,000000,19.6689,19.9724,19.5407,19.8833,10045597.01923,0
+KO.US,D,19970117,000000,19.9283,20.402,19.8412,20.2688,16486097.109171,0
+KO.US,D,19970120,000000,20.2688,20.6594,20.2688,20.2688,10822260.239831,0
+KO.US,D,19970121,000000,20.1005,20.7904,20.1005,20.5782,15140557.608457,0
+KO.US,D,19970122,000000,20.5782,20.6173,20.3198,20.4881,9231834.571037,0
+KO.US,D,19970123,000000,20.4881,20.4881,19.8011,19.8412,9305740.8017275,0
+KO.US,D,19970124,000000,19.7531,19.9283,19.3665,19.7159,14815982.025678,0
+KO.US,D,19970127,000000,19.5407,19.6288,19.3244,19.4546,9178519.9494144,0
+KO.US,D,19970128,000000,19.6689,19.7159,18.9799,19.1512,12375871.753179,0
+KO.US,D,19970129,000000,19.2354,19.4966,19.1981,19.4966,11103947.280428,0
+KO.US,D,19970130,000000,19.6288,19.8412,19.5407,19.8011,8007439.4923715,0
+KO.US,D,19970131,000000,19.8412,20.1857,19.7159,19.9724,12552937.31671,0
+KO.US,D,19970203,000000,20.1426,20.5331,19.9283,20.5331,11158722.002748,0
+KO.US,D,19970204,000000,20.5331,20.5782,20.2688,20.4881,11603271.06608,0
+KO.US,D,19970205,000000,20.5782,20.6594,19.9724,20.1005,11324482.769836,0
+KO.US,D,19970206,000000,20.1857,20.1857,19.8833,19.9283,8834237.6051549,0
+KO.US,D,19970207,000000,20.1426,20.1426,19.6689,20.1005,10098628.612236,0
+KO.US,D,19970210,000000,20.2688,20.5782,20.1005,20.1005,6942136.1274321,0
+KO.US,D,19970211,000000,20.402,20.446,20.1005,20.446,6270089.2750763,0
+KO.US,D,19970212,000000,20.4881,20.7904,20.446,20.7904,10642291.844893,0
+KO.US,D,19970213,000000,20.8776,21.0488,20.7045,21.0488,10711270.108009,0
+KO.US,D,19970214,000000,21.0488,21.0488,20.7904,20.9207,8607613.4243154,0
+KO.US,D,19970218,000000,21.0068,21.2202,20.8776,21.2202,7839939.6830261,0
+KO.US,D,19970219,000000,21.2202,21.4806,21.136,21.3934,8699483.2871712,0
+KO.US,D,19970220,000000,21.3543,21.3543,21.0959,21.136,7496238.7224594,0
+KO.US,D,19970221,000000,21.1801,21.4806,21.0959,21.3934,11824680.163672,0
+KO.US,D,19970224,000000,21.2202,21.7418,21.2202,21.6948,8750198.5412818,0
+KO.US,D,19970225,000000,21.8269,21.8269,21.4375,21.6126,7723722.2067886,0
+KO.US,D,19970226,000000,21.5657,21.5657,20.8776,21.0488,11332884.734871,0
+KO.US,D,19970227,000000,21.136,21.4375,21.136,21.2671,8735124.457593,0
+KO.US,D,19970228,000000,21.0959,21.3082,20.9207,21.0488,8363023.5677827,0
+KO.US,D,19970303,000000,20.8776,20.9207,20.7045,20.8345,8599790.7994444,0
+KO.US,D,19970304,000000,20.8345,21.0068,20.446,20.446,11025116.147455,0
+KO.US,D,19970305,000000,20.4881,20.8345,20.3589,20.7904,11050907.51331,0
+KO.US,D,19970306,000000,20.9207,21.1801,20.9207,21.0068,15090705.744893,0
+KO.US,D,19970307,000000,21.0068,21.0959,20.8776,20.8776,5892486.1863462,0
+KO.US,D,19970310,000000,21.0068,21.136,20.8345,21.0959,8782652.8299151,0
+KO.US,D,19970311,000000,21.1801,21.4806,21.1801,21.3934,9189245.4056932,0
+KO.US,D,19970312,000000,21.3082,21.3543,20.9628,21.0488,8120753.1154372,0
+KO.US,D,19970313,000000,20.7904,20.8776,20.6173,20.6594,12002611.161275,0
+KO.US,D,19970314,000000,20.7484,20.7484,20.446,20.5331,8934506.3677547,0
+KO.US,D,19970317,000000,20.446,20.7904,20.2688,20.7904,7744015.4607805,0
+KO.US,D,19970318,000000,20.7045,20.9207,20.6594,20.8345,8285940.6729432,0
+KO.US,D,19970319,000000,20.7484,20.8776,20.402,20.5782,8826120.7122637,0
+KO.US,D,19970320,000000,20.5782,20.6173,20.2336,20.3589,6667986.6395622,0
+KO.US,D,19970321,000000,20.5331,20.7904,20.446,20.7045,14276369.065354,0
+KO.US,D,19970324,000000,20.7045,20.7484,20.3198,20.6173,9405432.2676905,0
+KO.US,D,19970325,000000,20.6173,20.8345,20.5331,20.5331,9648572.2411651,0
+KO.US,D,19970326,000000,20.446,20.4881,20.0565,20.2336,10641132.142799,0
+KO.US,D,19970327,000000,20.1005,20.3589,19.5407,19.8011,13436244.085252,0
+KO.US,D,19970331,000000,19.6288,19.6288,19.0671,19.2354,19162098.961618,0
+KO.US,D,19970401,000000,19.0671,19.5407,19.021,19.3665,14907557.620512,0
+KO.US,D,19970402,000000,19.3244,19.5828,19.1512,19.2354,8094957.6625255,0
+KO.US,D,19970403,000000,19.1512,19.2823,19.021,19.1091,9505411.8710897,0
+KO.US,D,19970404,000000,19.021,19.8011,19.021,19.8011,9511210.3815576,0
+KO.US,D,19970407,000000,19.8833,19.8833,19.4546,19.4546,6883598.2484504,0
+KO.US,D,19970408,000000,19.3665,19.6689,19.1981,19.5828,6612927.8668614,0
+KO.US,D,19970409,000000,19.6689,19.8833,19.4966,19.8833,7067618.9592509,0
+KO.US,D,19970410,000000,19.8833,19.9283,19.6689,19.6689,5099016.992145,0
+KO.US,D,19970411,000000,19.4966,19.4966,18.2019,18.5484,13450733.719956,0
+KO.US,D,19970414,000000,18.7196,19.2823,18.7196,19.1981,13165866.949919,0
+KO.US,D,19970415,000000,19.5828,20.1005,19.4966,20.0153,13159488.077522,0
+KO.US,D,19970416,000000,19.9724,20.3589,19.9283,20.2688,10243531.089862,0
+KO.US,D,19970417,000000,20.2688,20.4881,20.1426,20.1857,9493531.821537,0
+KO.US,D,19970418,000000,20.1857,20.6594,20.1857,20.5782,11385919.393168,0
+KO.US,D,19970421,000000,20.5782,20.7045,20.1857,20.2336,9895191.3209205,0
+KO.US,D,19970422,000000,20.3589,21.3543,20.3589,21.3543,15915485.873857,0
+KO.US,D,19970423,000000,21.3543,21.3543,20.6594,20.7904,11457497.023796,0
+KO.US,D,19970424,000000,20.8776,21.0488,20.6173,20.7045,7198317.8960808,0
+KO.US,D,19970425,000000,20.6594,20.7484,20.3589,20.402,5773665.2555408,0
+KO.US,D,19970428,000000,20.3589,21.0959,20.3198,21.0959,6757245.8955025,0
+KO.US,D,19970429,000000,21.4806,21.6527,21.2202,21.6126,11602399.501422,0
+KO.US,D,19970430,000000,21.4806,21.9963,21.4806,21.9572,11848732.487269,0
+KO.US,D,19970501,000000,21.7418,21.782,21.4375,21.4375,8909009.2699189,0
+KO.US,D,19970502,000000,21.5245,22.1715,21.5245,22.0825,8208561.4665556,0
+KO.US,D,19970505,000000,22.2968,22.7764,22.0825,22.7764,10520290.162883,0
+KO.US,D,19970506,000000,22.6872,23.1608,22.6441,22.9466,15572066.920143,0
+KO.US,D,19970507,000000,22.9466,22.9466,22.514,22.5601,9391232.8139505,0
+KO.US,D,19970508,000000,22.3446,22.8135,22.2968,22.2968,12062308.742351,0
+KO.US,D,19970509,000000,22.4709,22.6441,22.1715,22.5601,9910255.1869697,0
+KO.US,D,19970512,000000,22.5815,23.0337,22.5601,22.9466,7538547.9244784,0
+KO.US,D,19970513,000000,22.9466,23.0337,22.6441,22.9466,8225660.6864114,0
+KO.US,D,19970514,000000,23.1169,23.2941,23.0337,23.1169,8089452.3983138,0
+KO.US,D,19970515,000000,23.0337,23.4633,22.9466,23.4202,6869109.6355102,0
+KO.US,D,19970516,000000,23.3342,23.5926,23.0337,23.0768,13692139.759993,0
+KO.US,D,19970519,000000,23.248,23.5926,23.2059,23.4633,7267580.2095773,0
+KO.US,D,19970520,000000,23.3342,23.6366,23.2941,23.5926,7295690.9796204,0
+KO.US,D,19970521,000000,23.7207,23.7207,23.1608,23.248,8757727.9198965,0
+KO.US,D,19970522,000000,23.2941,23.3342,22.9015,22.9466,6938367.8619507,0
+KO.US,D,19970523,000000,23.1169,23.5926,23.0768,23.5044,5099886.5132743,0
+KO.US,D,19970527,000000,23.1169,23.8118,23.0768,23.6366,8880893.391056,0
+KO.US,D,19970528,000000,23.5044,23.5505,23.1169,23.2059,6865051.1890646,0
+KO.US,D,19970529,000000,23.248,23.2941,23.0768,23.2941,4434499.5184039,0
+KO.US,D,19970530,000000,23.1608,23.6777,23.1169,23.6366,6179095.0639334,0
+KO.US,D,19970602,000000,23.5505,23.5926,23.2941,23.3342,5114956.5099073,0
+KO.US,D,19970603,000000,23.248,23.5926,23.1608,23.4202,6273569.403121,0
+KO.US,D,19970604,000000,23.3782,23.4202,22.9867,22.9867,7615049.4356251,0
+KO.US,D,19970605,000000,23.0337,23.1608,22.8135,22.9466,8563565.180038,0
+KO.US,D,19970606,000000,22.9867,23.4633,22.9867,23.3782,7141809.240322,0
+KO.US,D,19970609,000000,23.5926,23.6366,23.4202,23.6366,6229236.086699,0
+KO.US,D,19970610,000000,23.6777,23.8969,23.5044,23.5926,7892970.2542681,0
+KO.US,D,19970611,000000,23.7207,23.8118,23.5044,23.5926,5854808.6403538,0
+KO.US,D,19970612,000000,23.982,24.1563,23.8969,24.1563,9326022.816316,0
+KO.US,D,19970613,000000,24.4146,24.8864,24.2865,24.8012,12162580.570243,0
+KO.US,D,19970616,000000,24.8433,25.0557,24.7131,24.7131,8197264.8442237,0
+KO.US,D,19970617,000000,24.5409,24.8012,24.4146,24.7131,7555937.3252986,0
+KO.US,D,19970618,000000,24.673,24.9314,24.5859,24.627,7659680.0853593,0
+KO.US,D,19970619,000000,24.8433,24.8433,24.4529,24.673,9806512.4269091,0
+KO.US,D,19970620,000000,24.7131,24.7571,24.5409,24.627,15934027.824423,0
+KO.US,D,19970623,000000,24.5007,24.5859,24.0231,24.0702,6018263.2861851,0
+KO.US,D,19970624,000000,24.1563,24.3256,23.8969,24.261,9503963.0097956,0
+KO.US,D,19970625,000000,24.3471,24.4803,23.6777,23.9606,8496625.3360206,0
+KO.US,D,19970626,000000,24.0485,24.2385,23.9185,24.1093,6884465.7260517,0
+KO.US,D,19970627,000000,24.2385,24.5644,24.1308,24.5007,7921952.5889684,0
+KO.US,D,19970630,000000,24.5007,24.5214,23.1481,23.4633,12184315.533181,0
+KO.US,D,19970701,000000,23.6366,23.982,23.4202,23.6777,16370467.14721,0
+KO.US,D,19970702,000000,23.6777,24.3069,23.5044,24.3069,10762849.774429,0
+KO.US,D,19970703,000000,24.5007,24.673,24.3677,24.4146,5804966.9944283,0
+KO.US,D,19970707,000000,24.5007,24.6505,24.0046,24.1093,8792794.8589732,0
+KO.US,D,19970708,000000,23.982,24.3471,23.8969,24.3471,7976721.1807047,0
+KO.US,D,19970709,000000,24.3677,24.4146,23.8284,23.936,9516421.3777491,0
+KO.US,D,19970710,000000,24.1954,24.2865,23.7892,24.0231,7313956.0321536,0
+KO.US,D,19970711,000000,24.0702,24.1788,24.0046,24.0878,4479707.464775,0
+KO.US,D,19970714,000000,24.0046,24.1954,23.848,24.0702,5166248.0388908,0
+KO.US,D,19970715,000000,24.1954,24.2209,23.8969,24.1954,7306123.1896429,0
+KO.US,D,19970716,000000,24.2865,24.673,24.1788,24.4529,8041351.8381745,0
+KO.US,D,19970717,000000,24.5214,24.8256,23.8284,24.1093,10238024.803886,0
+KO.US,D,19970718,000000,24.0878,24.0878,23.8284,23.8969,13259184.652305,0
+KO.US,D,19970721,000000,23.7648,23.7648,23.3782,23.5719,8907844.4590055,0
+KO.US,D,19970722,000000,24.0231,24.2385,23.7413,24.1954,11968701.880764,0
+KO.US,D,19970723,000000,24.4146,24.4146,23.8118,23.8284,9770000.713594,0
+KO.US,D,19970724,000000,23.8284,24.3069,23.614,24.2209,8939432.2918015,0
+KO.US,D,19970725,000000,24.3069,24.4803,24.1093,24.1954,7566080.3761207,0
+KO.US,D,19970728,000000,24.1563,24.3069,23.936,24.0485,5640358.7770871,0
+KO.US,D,19970729,000000,24.0702,24.1563,23.7207,24.0485,7314237.0172423,0
+KO.US,D,19970730,000000,24.0046,24.2209,23.9185,24.1093,7085007.3383069,0
+KO.US,D,19970731,000000,23.9185,24.1308,23.7648,23.848,8828151.9790145,0
+KO.US,D,19970801,000000,23.7648,24.1563,23.5505,23.6777,10408711.495019,0
+KO.US,D,19970804,000000,23.614,23.8969,23.5044,23.7892,5905532.0685761,0
+KO.US,D,19970805,000000,23.7051,23.7413,23.4633,23.4633,5833077.7644713,0
+KO.US,D,19970806,000000,23.3988,23.6777,23.2715,23.5044,11358680.187782,0
+KO.US,D,19970807,000000,23.4202,23.4428,22.97,22.97,10951801.518097,0
+KO.US,D,19970808,000000,22.5982,22.6872,21.6351,21.6351,27368343.067515,0
+KO.US,D,19970811,000000,21.9121,21.9121,20.5782,21.3082,36688573.503945,0
+KO.US,D,19970812,000000,21.4599,21.4806,20.9207,21.0284,20557768.245694,0
+KO.US,D,19970813,000000,21.4599,21.4599,20.6594,20.8561,21046089.677033,0
+KO.US,D,19970814,000000,20.9833,21.0695,20.5331,20.7249,15683063.182549,0
+KO.US,D,19970815,000000,20.3589,20.6838,20.035,20.2688,18245467.361549,0
+KO.US,D,19970818,000000,20.4881,20.8345,20.035,20.8345,18471218.955967,0
+KO.US,D,19970819,000000,21.0068,21.0284,20.8345,20.9833,15000290.873914,0
+KO.US,D,19970820,000000,20.9833,21.3259,20.8776,21.2202,13530427.221711,0
+KO.US,D,19970821,000000,21.2671,21.2671,20.6838,20.8972,12676975.37429,0
+KO.US,D,19970822,000000,20.5507,20.9422,20.3198,20.9422,11458078.407489,0
+KO.US,D,19970825,000000,20.8776,21.136,20.5116,20.5977,8207981.1046268,0
+KO.US,D,19970826,000000,20.4881,20.7045,20.3589,20.3589,9405432.2676905,0
+KO.US,D,19970827,000000,20.2688,20.3589,19.7355,20.2336,14918861.395192,0
+KO.US,D,19970828,000000,20.1426,20.2924,19.7159,20.1005,14057577.727025,0
+KO.US,D,19970829,000000,19.8412,20.1005,19.7531,19.7756,14188279.729147,0
+KO.US,D,19970902,000000,19.8833,20.6838,19.6689,20.6594,13228755.499838,0
+KO.US,D,19970903,000000,20.7484,20.8131,20.3589,20.3589,11219862.314533,0
+KO.US,D,19970904,000000,20.1426,20.6173,20.124,20.5782,10156880.397309,0
+KO.US,D,19970905,000000,20.8776,20.9207,20.5782,20.6594,10749227.617326,0
+KO.US,D,19970908,000000,20.7045,20.9207,20.402,20.402,7624327.0523739,0
+KO.US,D,19970909,000000,20.2523,20.4665,20.124,20.2688,11979135.112551,0
+KO.US,D,19970910,000000,20.2092,20.4244,19.8617,19.8833,8807570.587586,0
+KO.US,D,19970911,000000,19.7756,19.8412,19.1091,19.3665,21769422.949553,0
+KO.US,D,19970912,000000,19.4546,19.7531,18.9976,19.6895,20120754.691561,0
+KO.US,D,19970915,000000,19.7355,20.035,19.6895,19.8617,10472756.681741,0
+KO.US,D,19970916,000000,20.0153,20.7484,19.9929,20.446,14324192.727461,0
+KO.US,D,19970917,000000,20.6838,20.6838,20.2924,20.3756,9470054.7510485,0
+KO.US,D,19970918,000000,20.3589,20.4665,20.1857,20.2924,10669245.978134,0
+KO.US,D,19970919,000000,20.3198,20.4244,20.0565,20.4244,14717162.124372,0
+KO.US,D,19970922,000000,20.5977,20.769,20.5782,20.6477,8467067.7482114,0
+KO.US,D,19970923,000000,20.769,20.769,20.4881,20.6173,7162671.6168392,0
+KO.US,D,19970924,000000,20.6378,21.0959,20.6173,20.9207,13910361.975796,0
+KO.US,D,19970925,000000,20.8776,21.4149,20.8561,21.136,14907843.714422,0
+KO.US,D,19970926,000000,21.2436,21.3738,21.2005,21.3738,7968029.0347046,0
+KO.US,D,19970929,000000,21.5657,21.782,21.501,21.5872,12557289.009412,0
+KO.US,D,19970930,000000,21.5657,21.5657,21.0068,21.0488,9918379.2322086,0
+KO.US,D,19971001,000000,21.136,21.3738,21.0488,21.3738,8762943.0031438,0
+KO.US,D,19971002,000000,21.3738,21.6948,21.3082,21.6948,9277334.7419002,0
+KO.US,D,19971003,000000,21.9121,21.9786,21.0959,21.5245,11701226.555075,0
+KO.US,D,19971006,000000,21.7418,21.8476,21.6527,21.6948,6545403.5738595,0
+KO.US,D,19971007,000000,21.8269,22.1715,21.7418,22.0187,10043854.91168,0
+KO.US,D,19971008,000000,22.1245,22.1245,21.5657,21.6527,8753670.4952149,0
+KO.US,D,19971009,000000,21.3934,21.4806,21.2436,21.3259,7862538.0365099,0
+KO.US,D,19971010,000000,21.0959,21.3543,21.0068,21.2867,5212906.8900837,0
+KO.US,D,19971013,000000,21.2671,21.2671,21.1136,21.1566,4673878.3787451,0
+KO.US,D,19971014,000000,21.4375,21.4599,20.8345,20.9628,9563949.7500713,0
+KO.US,D,19971015,000000,20.8131,20.8972,20.5782,20.6378,9172145.1640734,0
+KO.US,D,19971016,000000,20.769,21.0284,20.2092,20.3412,10561731.887301,0
+KO.US,D,19971017,000000,20.2336,20.402,19.6895,20.1857,16183541.561474,0
+KO.US,D,19971020,000000,20.1857,20.402,19.8412,20.2924,11868147.024256,0
+KO.US,D,19971021,000000,20.3589,20.7484,20.2523,20.7045,8882917.505459,0
+KO.US,D,19971022,000000,20.7045,20.769,20.3198,20.4665,6677555.4590393,0
+KO.US,D,19971023,000000,20.0153,20.1426,19.6034,19.9077,19831242.982566,0
+KO.US,D,19971024,000000,20.3589,20.4244,19.021,19.1512,22019225.845804,0
+KO.US,D,19971027,000000,19.1512,19.6288,18.335,18.4779,23678042.263439,0
+KO.US,D,19971028,000000,18.1832,19.9929,17.2515,19.9283,36810000.954612,0
+KO.US,D,19971029,000000,20.0153,20.3412,19.4752,19.7159,21111864.710137,0
+KO.US,D,19971030,000000,19.4095,20.2336,19.3244,19.3244,13536807.115872,0
+KO.US,D,19971031,000000,19.8412,19.8833,19.4311,19.5407,11860893.52191,0
+KO.US,D,19971103,000000,19.7159,20.1632,19.6689,20.1005,9429779.8810721,0
+KO.US,D,19971104,000000,20.0153,20.08,19.7355,20.035,9094765.9576858,0
+KO.US,D,19971105,000000,20.08,20.2523,19.8412,19.8833,8178708.5889622,0
+KO.US,D,19971106,000000,19.8833,20.124,19.6895,19.9724,8837134.305979,0
+KO.US,D,19971107,000000,19.7355,19.8226,19.3039,19.6689,10994395.79226,0
+KO.US,D,19971110,000000,19.7531,19.8226,19.1981,19.2354,9137370.449489,0
+KO.US,D,19971111,000000,19.3665,19.6034,19.3244,19.5173,6739571.4225377,0
+KO.US,D,19971112,000000,19.3665,19.8833,19.345,19.4752,10930934.032759,0
+KO.US,D,19971113,000000,19.7159,19.8833,19.5828,19.8226,11458078.407489,0
+KO.US,D,19971114,000000,19.8412,19.9478,19.4966,19.8617,9638135.9440867,0
+KO.US,D,19971117,000000,20.1632,20.7484,20.1005,20.5782,12396735.15146,0
+KO.US,D,19971118,000000,20.5331,20.8972,20.446,20.6173,11047723.696813,0
+KO.US,D,19971119,000000,20.5782,21.4375,20.5331,21.4375,15228947.343268,0
+KO.US,D,19971120,000000,21.6948,22.0187,21.6126,21.9121,14643553.226994,0
+KO.US,D,19971121,000000,21.9572,21.9963,21.5461,21.9963,13754736.08542,0
+KO.US,D,19971124,000000,21.8025,21.9327,21.5872,21.5872,8850752.3760261,0
+KO.US,D,19971125,000000,21.6724,22.1881,21.6351,22.1245,10723436.25147,0
+KO.US,D,19971126,000000,22.1049,22.1049,21.5245,21.5245,9274439.0628401,0
+KO.US,D,19971128,000000,21.6351,21.7418,21.5461,21.5657,2840898.2072244,0
+KO.US,D,19971201,000000,21.6948,22.3446,21.5872,22.2791,11143351.607512,0
+KO.US,D,19971202,000000,22.4288,22.8399,22.4074,22.7303,16091099.510801,0
+KO.US,D,19971203,000000,22.7764,22.8135,22.3653,22.7059,9577862.0881386,0
+KO.US,D,19971204,000000,22.7557,22.7764,22.2586,22.3653,9097378.6081292,0
+KO.US,D,19971205,000000,22.3653,22.9466,22.3446,22.7948,8681803.7053866,0
+KO.US,D,19971208,000000,22.514,22.6872,21.7418,21.9327,14577768.998013,0
+KO.US,D,19971209,000000,21.8887,22.0638,21.6948,21.9572,9343415.282428,0
+KO.US,D,19971210,000000,21.8476,22.1245,21.7193,22.0432,8769032.7163402,0
+KO.US,D,19971211,000000,21.8025,22.1245,21.8025,21.9572,9793760.8126993,0
+KO.US,D,19971212,000000,22.0825,22.5375,22.0432,22.4074,9509468.2740074,0
+KO.US,D,19971215,000000,22.4288,22.881,22.4288,22.7303,10413642.527887,0
+KO.US,D,19971216,000000,22.7764,22.8399,22.4514,22.6687,6470345.8151868,0
+KO.US,D,19971217,000000,22.8399,22.881,22.5601,22.7303,7081529.2537901,0
+KO.US,D,19971218,000000,22.7059,22.9015,22.1528,22.1715,10242951.749697,0
+KO.US,D,19971219,000000,21.8476,22.7059,21.4806,22.5815,22758216.629235,0
+KO.US,D,19971222,000000,22.6217,23.0121,22.4709,22.7948,10786324.80139,0
+KO.US,D,19971223,000000,22.7948,22.7948,22.3653,22.4288,6174458.299087,0
+KO.US,D,19971224,000000,22.4288,22.4709,22.2116,22.2968,3959817.6141545,0
+KO.US,D,19971226,000000,22.2968,22.5375,22.2116,22.2116,1552744.0357465,0
+KO.US,D,19971229,000000,22.5601,22.9015,22.5375,22.881,5597767.5682154,0
+KO.US,D,19971230,000000,23.0337,23.1865,22.97,23.1404,6524247.951086,0
+KO.US,D,19971231,000000,23.0768,23.0983,22.8399,23.0121,5275785.2223636,0
+KO.US,D,19980102,000000,23.0337,23.1169,22.7557,23.0983,7889785.4160076,0
+KO.US,D,19980105,000000,23.0522,23.0768,22.514,22.9261,11154660.491011,0
+KO.US,D,19980106,000000,22.7303,22.9867,22.7059,22.8135,7901082.0383395,0
+KO.US,D,19980107,000000,22.7059,22.8399,22.4709,22.8399,7776470.7711779,0
+KO.US,D,19980108,000000,22.7059,23.1169,22.6872,22.9867,9166345.6318415,0
+KO.US,D,19980109,000000,22.9261,23.0121,22.1049,22.1245,12680457.545862,0
+KO.US,D,19980112,000000,21.5657,22.8399,21.4806,22.7948,12901568.288379,0
+KO.US,D,19980113,000000,22.7764,22.8399,22.2968,22.5601,9273578.7375865,0
+KO.US,D,19980114,000000,22.514,22.514,22.1715,22.2968,8231170.037679,0
+KO.US,D,19980115,000000,22.237,22.237,21.9327,21.9963,6043176.9568002,0
+KO.US,D,19980116,000000,22.2586,22.4924,22.1881,22.4288,11920309.096133,0
+KO.US,D,19980120,000000,22.514,22.7557,22.4514,22.7557,7162671.6168392,0
+KO.US,D,19980121,000000,22.5982,22.7557,22.4288,22.5982,6501937.7350387,0
+KO.US,D,19980122,000000,22.3212,22.7764,22.3212,22.5815,7897027.6789497,0
+KO.US,D,19980123,000000,22.5375,22.6441,21.9572,22.0187,7305260.8208615,0
+KO.US,D,19980126,000000,22.1881,22.1881,21.5461,21.7604,7329594.1295477,0
+KO.US,D,19980127,000000,21.7604,22.1245,21.6724,21.8269,8222186.6889504,0
+KO.US,D,19980128,000000,21.8269,22.3446,21.5245,22.1245,14587326.578087,0
+KO.US,D,19980129,000000,22.1715,22.6217,22.1528,22.3446,9681610.978783,0
+KO.US,D,19980130,000000,22.3446,22.4288,22.2586,22.3446,7249616.5774121,0
+KO.US,D,19980202,000000,22.5815,23.1608,22.514,23.0121,14662393.532636,0
+KO.US,D,19980203,000000,23.0121,23.3342,22.9466,23.2941,10581730.873273,0
+KO.US,D,19980204,000000,23.0522,23.2715,23.0337,23.1404,8666733.7087537,0
+KO.US,D,19980205,000000,23.2256,23.3342,23.0522,23.3107,10862536.131571,0
+KO.US,D,19980206,000000,23.3107,23.4849,23.1865,23.1865,6243724.6996393,0
+KO.US,D,19980209,000000,23.2715,23.2715,23.1169,23.248,5156691.4805812,0
+KO.US,D,19980210,000000,23.2715,23.5926,23.248,23.4428,7716485.0526662,0
+KO.US,D,19980211,000000,23.4633,23.7648,23.3988,23.7648,6300523.5363623,0
+KO.US,D,19980212,000000,23.6777,24.0046,23.4428,23.8969,8517493.8431216,0
+KO.US,D,19980213,000000,23.8284,23.8754,23.5505,23.6591,6383401.8763779,0
+KO.US,D,19980217,000000,23.7051,23.8969,23.5318,23.6366,6783035.2178305,0
+KO.US,D,19980218,000000,23.5505,24.0878,23.5044,23.848,6656393.7056821,0
+KO.US,D,19980219,000000,23.8118,23.8118,23.614,23.7207,5049756.7299123,0
+KO.US,D,19980220,000000,23.8118,24.0485,23.6366,24.0046,8529654.8777629,0
+KO.US,D,19980223,000000,24.0485,24.0702,23.6777,23.8754,6427743.3669117,0
+KO.US,D,19980224,000000,23.7051,23.8284,23.4849,23.5719,6545982.9140243,0
+KO.US,D,19980225,000000,23.6366,23.8284,23.614,23.6777,5514297.6268674,0
+KO.US,D,19980226,000000,23.6777,23.8969,23.5926,23.7648,4302071.7569552,0
+KO.US,D,19980227,000000,23.7051,23.7892,23.5719,23.6777,5139008.8335049,0
+KO.US,D,19980302,000000,23.5926,23.7051,23.4428,23.4633,7857615.1777548,0
+KO.US,D,19980303,000000,23.3107,23.5505,23.3107,23.5318,5662383.9209897,0
+KO.US,D,19980304,000000,23.5044,23.7207,23.3342,23.7207,7268455.8612903,0
+KO.US,D,19980305,000000,23.614,24.0878,23.5926,23.9185,11082498.411398,0
+KO.US,D,19980306,000000,24.0046,24.4146,24.0046,24.3256,13872394.24884,0
+KO.US,D,19980309,000000,24.3471,25.2524,24.3256,25.0391,13975562.777555,0
+KO.US,D,19980310,000000,25.1252,25.1663,25.0391,25.0557,7391332.1732494,0
+KO.US,D,19980311,000000,24.9715,25.0195,24.8012,24.996,6887365.4921677,0
+KO.US,D,19980312,000000,24.9715,24.996,24.7131,24.7131,7084139.8607057,0
+KO.US,D,19980313,000000,24.8256,24.8433,24.2865,24.3471,5841185.4614869,0
+KO.US,D,19980316,000000,24.4529,24.9118,24.4342,24.7571,7002415.0921999,0
+KO.US,D,19980317,000000,24.8012,24.996,24.627,24.996,6787965.2289333,0
+KO.US,D,19980318,000000,24.949,25.8807,24.9314,25.8132,13013429.984859,0
+KO.US,D,19980319,000000,25.7741,25.9678,25.6194,25.8612,8581823.0802234,0
+KO.US,D,19980320,000000,26.0295,26.741,25.8612,26.741,15318497.801937,0
+KO.US,D,19980323,000000,26.2262,26.4396,25.9678,26.1782,11048597.304999,0
+KO.US,D,19980324,000000,26.2673,26.4856,26.0295,26.2262,8034684.8283413,0
+KO.US,D,19980325,000000,26.2262,26.3584,26.0295,26.2889,7662577.8079473,0
+KO.US,D,19980326,000000,26.2889,26.5492,25.9884,26.374,6567715.8334347,0
+KO.US,D,19980327,000000,26.374,26.3965,25.8357,25.8973,7342352.8961052,0
+KO.US,D,19980330,000000,26.3965,27.3674,26.3329,27.0434,15560478.073318,0
+KO.US,D,19980331,000000,27.1286,27.151,26.6128,26.7234,10005898.424127,0
+KO.US,D,19980401,000000,26.741,27.8449,26.7234,27.8185,12843027.344105,0
+KO.US,D,19980402,000000,27.7774,28.0789,27.5377,27.9928,9701891.9716074,0
+KO.US,D,19980403,000000,27.9928,27.9928,27.5377,27.7579,9855774.7326699,0
+KO.US,D,19980406,000000,27.8449,28.0584,27.3469,27.3469,11199864.350325,0
+KO.US,D,19980407,000000,27.1099,27.3008,26.8917,27.2588,8964649.4263125,0
+KO.US,D,19980408,000000,27.1756,27.3674,26.6559,26.9378,7976721.1807047,0
+KO.US,D,19980409,000000,27.0219,27.2147,26.8497,27.1099,5678318.3299322,0
+KO.US,D,19980413,000000,27.0013,27.0219,26.5218,26.834,7946299.1805862,0
+KO.US,D,19980414,000000,26.8086,26.9162,26.5041,26.8497,7217446.3391594,0
+KO.US,D,19980415,000000,26.9162,26.9162,26.094,26.466,9616404.0464403,0
+KO.US,D,19980416,000000,26.5492,26.5492,25.4912,25.8132,10386108.032716,0
+KO.US,D,19980417,000000,25.8132,26.5708,25.4276,26.5041,12079701.208462,0
+KO.US,D,19980420,000000,26.4151,26.6128,25.8807,25.9884,10034877.693535,0
+KO.US,D,19980421,000000,25.6429,26.1401,25.6008,25.7741,8039320.5714238,0
+KO.US,D,19980422,000000,25.7065,26.3965,25.5343,26.1401,9874325.8791115,0
+KO.US,D,19980423,000000,25.7506,26.094,25.6849,25.7917,8375773.1384646,0
+KO.US,D,19980424,000000,25.727,25.8612,25.1907,25.4011,7181216.6326971,0
+KO.US,D,19980427,000000,25.1448,25.3425,24.8012,24.9715,9023187.305294,0
+KO.US,D,19980428,000000,25.2328,25.5577,24.996,24.996,8517493.8431216,0
+KO.US,D,19980429,000000,25.3189,25.6645,25.0557,25.4276,7963969.5664951,0
+KO.US,D,19980430,000000,25.6194,26.2468,25.6008,26.1782,8302744.6030149,0
+KO.US,D,19980501,000000,26.2673,26.3329,25.8973,26.2889,7086167.0404006,0
+KO.US,D,19980504,000000,26.2889,26.5041,26.2673,26.3104,6479330.1856793,0
+KO.US,D,19980505,000000,26.3104,26.3104,25.8132,26.2468,5420688.7217533,0
+KO.US,D,19980506,000000,26.2468,26.4396,26.094,26.2262,6842447.7267611,0
+KO.US,D,19980507,000000,26.3104,26.3104,26.007,26.1176,7417410.6547778,0
+KO.US,D,19980508,000000,26.1401,26.741,26.1401,26.374,7934117.7106655,0
+KO.US,D,19980511,000000,26.5708,26.8917,26.5218,26.7234,8394327.350198,0
+KO.US,D,19980512,000000,26.698,26.8692,26.4856,26.834,6127511.3104575,0
+KO.US,D,19980513,000000,26.834,26.9799,26.5708,26.6559,7044432.0697266,0
+KO.US,D,19980514,000000,26.5942,27.0659,26.5218,26.834,6650311.1448335,0
+KO.US,D,19980515,000000,26.8086,27.0013,26.4856,26.5218,8589356.545894,0
+KO.US,D,19980518,000000,26.6333,26.834,26.5218,26.698,6414123.2533366,0
+KO.US,D,19980519,000000,26.8497,27.0434,26.783,26.9378,6031587.088212,0
+KO.US,D,19980520,000000,26.8497,27.5611,26.8497,27.5377,8089164.2608773,0
+KO.US,D,19980521,000000,27.5611,27.9291,27.3469,27.4114,9486867.8769957,0
+KO.US,D,19980522,000000,27.3253,27.519,27.0219,27.1941,5258409.1044749,0
+KO.US,D,19980526,000000,27.2411,27.2588,26.698,26.698,6396738.9613363,0
+KO.US,D,19980527,000000,26.5942,27.0013,26.3965,27.0013,9057677.9694979,0
+KO.US,D,19980528,000000,27.0013,27.3253,26.834,27.2411,6453534.7327676,0
+KO.US,D,19980529,000000,27.3469,27.4966,27.0434,27.0434,7613025.3212221,0
+KO.US,D,19980601,000000,27.1286,27.519,27.0659,27.4311,6952863.6272388,0
+KO.US,D,19980602,000000,27.4769,27.6737,27.3253,27.4769,9063466.2623263,0
+KO.US,D,19980603,000000,27.4966,27.5875,27.3469,27.4114,6256184.0893566,0
+KO.US,D,19980604,000000,27.4114,27.7334,27.1286,27.6737,7621719.5107503,0
+KO.US,D,19980605,000000,27.7334,28.3178,27.6258,28.3178,9287482.9015421,0
+KO.US,D,19980608,000000,28.2961,28.5535,27.8851,27.9732,8341577.764045,0
+KO.US,D,19980609,000000,27.9928,28.4468,27.8676,28.1621,6437601.3455892,0
+KO.US,D,19980610,000000,27.9507,28.3813,27.8851,28.0368,6994588.3802732,0
+KO.US,D,19980611,000000,27.9507,28.0584,27.4545,27.4966,7133117.0943218,0
+KO.US,D,19980612,000000,27.4769,27.9507,27.3469,27.8449,9598723.4428917,0
+KO.US,D,19980615,000000,27.7579,28.0153,27.3674,27.3674,10351624.520861,0
+KO.US,D,19980616,000000,27.1941,27.3008,26.834,27.2588,11945516.013004,0
+KO.US,D,19980617,000000,27.3674,28.1915,27.2147,27.7119,13125589.014651,0
+KO.US,D,19980618,000000,27.6453,28.1621,27.6453,28.0789,7895575.7523639,0
+KO.US,D,19980619,000000,28.0584,28.1915,27.5875,27.7334,13391328.363374,0
+KO.US,D,19980622,000000,27.6737,28.2473,27.6737,27.9928,6969670.6226022,0
+KO.US,D,19980623,000000,28.0368,28.5535,27.8851,28.4909,9816371.4273505,0
+KO.US,D,19980624,000000,28.4234,29.1133,28.2961,29.0253,10067043.844732,0
+KO.US,D,19980625,000000,29.0722,29.8483,28.9186,29.2857,14327379.609249,0
+KO.US,D,19980626,000000,29.2857,29.7387,29.2456,29.6076,11889010.422537,0
+KO.US,D,19980629,000000,29.8269,29.9552,29.6547,29.6801,7461751.1235474,0
+KO.US,D,19980630,000000,29.5224,29.7387,29.3542,29.5,8005123.1534763,0
+KO.US,D,19980701,000000,29.5715,29.6076,29.2456,29.5929,6850563.5978883,0
+KO.US,D,19980702,000000,29.5,29.5224,29.3542,29.4619,4586939.548756,0
+KO.US,D,19980706,000000,29.4619,30.0638,29.3316,29.9355,7027630.183183,0
+KO.US,D,19980707,000000,29.9355,30.234,29.5929,29.6547,7761115.7024003,0
+KO.US,D,19980708,000000,29.6076,30.1488,29.5715,30.0852,5664126.0285401,0
+KO.US,D,19980709,000000,29.8914,30.1273,29.5,29.914,7779658.6747303,0
+KO.US,D,19980710,000000,29.914,30.3446,29.7387,30.0852,6021157.9434813,0
+KO.US,D,19980713,000000,30.0852,30.2791,29.7848,29.9746,5927262.9444585,0
+KO.US,D,19980714,000000,29.9746,30.4081,29.914,30.3446,6000288.4146164,0
+KO.US,D,19980715,000000,30.4512,30.6911,30.2594,30.3005,6689436.5303559,0
+KO.US,D,19980716,000000,30.0638,30.1939,29.6801,30.0852,10779658.813321,0
+KO.US,D,19980717,000000,30.0207,30.0207,29.6967,29.7172,6530920.069739,0
+KO.US,D,19980720,000000,29.7172,29.7172,29.0518,29.1808,6924752.8571956,0
+KO.US,D,19980721,000000,29.3091,29.3316,29.0253,29.0722,7345536.7126018,0
+KO.US,D,19980722,000000,29.0518,29.136,28.8129,28.9411,8792215.5188084,0
+KO.US,D,19980723,000000,28.6612,29.1975,28.6397,28.6397,8066267.5523175,0
+KO.US,D,19980724,000000,28.7269,29.0722,28.5741,28.7954,7814721.5267513,0
+KO.US,D,19980727,000000,28.7062,29.5929,28.4655,29.3091,8387368.1158726,0
+KO.US,D,19980728,000000,28.9646,29.1133,28.3178,28.767,11598341.054977,0
+KO.US,D,19980729,000000,28.6828,28.853,27.9732,28.2473,8579794.8787646,0
+KO.US,D,19980730,000000,28.3372,28.9862,28.3372,28.5535,7901666.4873241,0
+KO.US,D,19980731,000000,28.6191,28.7062,27.388,27.7774,10380609.920852,0
+KO.US,D,19980803,000000,27.8185,28.853,27.7774,28.3372,11176685.634913,0
+KO.US,D,19980804,000000,28.2961,28.3178,27.1286,27.1286,15113022.091523,0
+KO.US,D,19980805,000000,27.3008,28.0368,26.783,27.7334,15470639.477213,0
+KO.US,D,19980806,000000,27.7334,28.3589,27.5611,28.1621,10386987.771485,0
+KO.US,D,19980807,000000,28.1621,28.2747,27.3469,27.7579,10224980.965184,0
+KO.US,D,19980810,000000,27.6453,28.1621,27.4769,27.6453,7743143.8961234,0
+KO.US,D,19980811,000000,27.2588,27.4769,27.0013,27.4311,14034390.837501,0
+KO.US,D,19980812,000000,27.4545,27.5875,27.0659,27.4966,10962524.930846,0
+KO.US,D,19980813,000000,27.4966,27.5377,26.8692,27.1756,10578246.658172,0
+KO.US,D,19980814,000000,27.2147,27.3253,26.0745,26.5041,12383118.103178,0
+KO.US,D,19980817,000000,26.1607,27.388,26.1401,27.2822,9912869.8809411,0
+KO.US,D,19980818,000000,27.2822,27.4114,26.9553,27.2822,10089935.444472,0
+KO.US,D,19980819,000000,27.2822,27.2822,26.9378,27.151,10136595.317429,0
+KO.US,D,19980820,000000,27.151,27.6453,26.9799,27.4114,9268940.9509761,0
+KO.US,D,19980821,000000,27.0875,27.4769,26.5041,27.3674,13578533.912434,0
+KO.US,D,19980824,000000,27.388,27.7119,27.388,27.4769,10599402.280946,0
+KO.US,D,19980825,000000,27.519,28.1024,27.3008,27.6453,11670212.953624,0
+KO.US,D,19980826,000000,27.1286,27.6737,27.0219,27.3253,11001930.279693,0
+KO.US,D,19980827,000000,26.4396,26.466,25.7506,25.7917,20735994.533083,0
+KO.US,D,19980828,000000,25.8807,25.9483,24.8639,25.1037,16522316.597994,0
+KO.US,D,19980831,000000,25.1252,25.2758,22.4514,22.4709,25537102.960016,0
+KO.US,D,19980901,000000,23.0337,24.1093,22.6872,23.5505,30508031.622247,0
+KO.US,D,19980902,000000,23.614,23.6777,22.1245,22.1715,20286520.567468,0
+KO.US,D,19980903,000000,21.782,21.782,20.9833,21.3738,24047824.770826,0
+KO.US,D,19980904,000000,21.6126,21.9572,20.6594,21.4375,17074968.288199,0
+KO.US,D,19980908,000000,22.4288,22.4288,21.3738,21.9121,18030433.049298,0
+KO.US,D,19980909,000000,22.3847,22.3847,21.6126,21.6126,14156105.403839,0
+KO.US,D,19980910,000000,21.2202,21.2202,20.769,21.0068,13011978.058273,0
+KO.US,D,19980911,000000,20.8345,21.7418,20.7249,21.5461,15344863.399139,0
+KO.US,D,19980914,000000,22.1715,22.3212,21.7604,21.8476,13274253.627174,0
+KO.US,D,19980915,000000,21.6948,21.6948,20.9207,21.1136,13080374.937696,0
+KO.US,D,19980916,000000,21.2005,21.5657,20.8776,21.5461,16222082.498012,0
+KO.US,D,19980917,000000,21.0488,21.3082,20.769,20.9833,11765269.698269,0
+KO.US,D,19980918,000000,21.136,21.2867,20.7484,21.1801,17040767.80496,0
+KO.US,D,19980921,000000,20.7484,21.0284,20.3756,20.4244,13890073.830624,0
+KO.US,D,19980922,000000,20.446,20.7045,19.3244,19.4546,26524446.756639,0
+KO.US,D,19980923,000000,19.7355,20.5977,19.5407,20.0153,27742472.158783,0
+KO.US,D,19980924,000000,19.6445,20.1005,19.1981,19.5623,19477105.724921,0
+KO.US,D,19980925,000000,18.9799,19.5407,18.5053,19.389,32496914.582177,0
+KO.US,D,19980928,000000,19.8412,19.8412,19.2354,19.7531,15360224.598499,0
+KO.US,D,19980929,000000,19.9077,20.4881,19.8226,20.2523,17097567.663447,0
+KO.US,D,19980930,000000,20.1426,20.2688,19.7756,19.8833,12844472.118344,0
+KO.US,D,19981001,000000,19.4095,19.7159,19.1091,19.4095,15550041.776239,0
+KO.US,D,19981002,000000,19.2354,20.5331,19.1737,20.3412,13248752.442283,0
+KO.US,D,19981005,000000,20.6838,21.4806,20.2092,21.2005,19688371.771691,0
+KO.US,D,19981006,000000,21.6527,22.1049,21.136,21.6724,17074968.288199,0
+KO.US,D,19981007,000000,21.9572,22.3653,21.4806,21.8476,20580664.954253,0
+KO.US,D,19981008,000000,21.873,22.6441,21.6126,22.2586,27857519.715288,0
+KO.US,D,19981009,000000,22.4924,22.5601,21.6527,22.0187,17890169.380046,0
+KO.US,D,19981012,000000,22.3847,22.3847,21.5872,21.6351,10039805.66111,0
+KO.US,D,19981013,000000,21.7193,22.2791,21.5657,22.0825,9469767.6353759,0
+KO.US,D,19981014,000000,22.0825,22.6872,21.8476,22.2116,10675909.922675,0
+KO.US,D,19981015,000000,22.0825,23.5044,21.9572,23.2941,13477107.491269,0
+KO.US,D,19981016,000000,23.5926,23.9606,23.3107,23.8754,17682383.461321,0
+KO.US,D,19981019,000000,23.7892,23.9185,23.5719,23.5926,8233481.2677545,0
+KO.US,D,19981020,000000,23.7207,24.1788,23.0983,23.1404,13189922.338809,0
+KO.US,D,19981021,000000,23.2256,23.3566,22.9466,23.1169,9423976.2617844,0
+KO.US,D,19981022,000000,23.0768,24.0231,22.8614,23.848,8510534.608796,0
+KO.US,D,19981023,000000,23.7892,24.2385,23.7413,24.2385,8667311.0053906,0
+KO.US,D,19981026,000000,24.2209,24.3677,23.8754,24.1093,7908031.0550254,0
+KO.US,D,19981027,000000,24.3256,24.3471,23.3342,23.4633,8586169.6641055,0
+KO.US,D,19981028,000000,23.4428,23.6777,23.2941,23.3107,5839452.5498122,0
+KO.US,D,19981029,000000,22.9867,23.4428,22.7303,23.3988,10439141.66925,0
+KO.US,D,19981030,000000,23.6366,23.6366,23.0121,23.3107,9707400.301111,0
+KO.US,D,19981102,000000,23.5505,24.673,23.4849,24.5007,13453924.6888,0
+KO.US,D,19981103,000000,24.5409,25.4501,24.2865,25.1663,11633984.268926,0
+KO.US,D,19981104,000000,25.3189,25.3425,24.5859,24.8864,11182768.195762,0
+KO.US,D,19981105,000000,24.8012,25.1037,24.2865,25.0831,9459332.3600616,0
+KO.US,D,19981106,000000,24.9715,25.1448,24.7367,25.0557,6496424.2967153,0
+KO.US,D,19981109,000000,24.996,25.0391,24.3677,24.6926,7505221.049424,0
+KO.US,D,19981110,000000,24.5214,25.0391,24.4146,24.8864,7076604.3515072,0
+KO.US,D,19981111,000000,24.7131,24.7131,24.1563,24.627,6981843.9184111,0
+KO.US,D,19981112,000000,24.4529,24.4803,24.2209,24.3471,4435663.3075534,0
+KO.US,D,19981113,000000,24.4342,24.4529,23.9185,24.0702,5938564.6756103,0
+KO.US,D,19981116,000000,24.1954,24.3069,23.6777,24.1563,8144811.5696185,0
+KO.US,D,19981117,000000,24.2385,24.8256,24.1788,24.2209,7745465.3438385,0
+KO.US,D,19981118,000000,24.261,24.5007,24.0231,24.4803,6962425.2943681,0
+KO.US,D,19981119,000000,24.5007,24.949,24.4529,24.627,8185091.5484147,0
+KO.US,D,19981120,000000,24.8256,25.1448,24.7131,25.1252,10379735.290903,0
+KO.US,D,19981123,000000,25.2133,26.0295,25.1448,26.0295,10373937.802199,0
+KO.US,D,19981124,000000,25.8807,25.9884,25.2524,25.361,7815011.7077156,0
+KO.US,D,19981125,000000,25.3425,25.5773,25.1448,25.2955,5343319.7330052,0
+KO.US,D,19981127,000000,25.1448,25.1448,24.6926,24.7367,3594376.5818298,0
+KO.US,D,19981130,000000,24.5007,24.5859,24.0702,24.1788,8127125.8572503,0
+KO.US,D,19981201,000000,24.0878,24.3256,23.848,24.1093,8410548.874813,0
+KO.US,D,19981202,000000,23.936,24.0702,23.6366,24.0046,7115149.3751009,0
+KO.US,D,19981203,000000,23.6591,23.8969,23.5044,23.5044,7946299.1805862,0
+KO.US,D,19981204,000000,23.7648,24.0878,23.5926,23.8118,6654083.4973706,0
+KO.US,D,19981207,000000,23.8118,23.8284,23.3782,23.6777,6175329.863744,0
+KO.US,D,19981208,000000,23.2941,23.6777,23.1404,23.6777,8002220.3220684,0
+KO.US,D,19981209,000000,23.3342,23.3342,22.6441,23.1608,13245558.408146,0
+KO.US,D,19981210,000000,22.9015,23.0768,22.5375,22.7948,11138715.864429,0
+KO.US,D,19981211,000000,21.7418,22.1715,21.3738,21.6948,30124047.617592,0
+KO.US,D,19981214,000000,21.6126,22.1528,21.501,21.8887,18823320.859807,0
+KO.US,D,19981215,000000,22.2116,22.7557,22.0432,22.7557,12834628.444362,0
+KO.US,D,19981216,000000,22.9466,23.0522,22.2791,22.3847,11039026.441994,0
+KO.US,D,19981217,000000,22.4709,22.7303,22.237,22.3446,7420308.3773658,0
+KO.US,D,19981218,000000,22.3446,22.6441,22.3212,22.6217,13593899.198851,0
+KO.US,D,19981221,000000,22.6441,23.1404,22.6217,22.6872,10457111.431999,0
+KO.US,D,19981222,000000,22.514,23.5318,22.4288,23.2715,10265557.255529,0
+KO.US,D,19981223,000000,23.4202,24.261,23.3342,24.1308,10122971.116798,0
+KO.US,D,19981224,000000,24.1093,24.1954,23.9606,23.9606,2960875.7748316,0
+KO.US,D,19981228,000000,24.1093,24.1308,23.3782,23.7648,4676198.8046963,0
+KO.US,D,19981229,000000,23.7892,24.1093,23.6591,23.9185,6116211.6228337,0
+KO.US,D,19981230,000000,23.9606,24.0485,23.3988,23.3988,6410353.9660915,0
+KO.US,D,19981231,000000,23.3988,23.3988,22.7948,23.1169,7864861.5277528,0
+KO.US,D,19990104,000000,23.0337,23.7648,22.8135,23.1865,10676783.530861,0
+KO.US,D,19990105,000000,23.0337,23.7648,23.0337,23.6591,9768550.830536,0
+KO.US,D,19990106,000000,23.8118,24.2865,23.4633,24.2385,14443304.860994,0
+KO.US,D,19990107,000000,23.848,24.1563,23.5505,23.9606,8750198.5412818,0
+KO.US,D,19990108,000000,23.8754,23.936,23.0522,23.4633,12986763.989054,0
+KO.US,D,19990111,000000,22.9867,23.1608,22.514,22.7948,14622978.987912,0
+KO.US,D,19990112,000000,22.5601,22.97,22.514,22.5815,12136206.798929,0
+KO.US,D,19990113,000000,22.2968,22.6217,21.9572,22.4924,12406595.173666,0
+KO.US,D,19990114,000000,22.4288,22.4514,21.6527,21.9121,14765845.089967,0
+KO.US,D,19990115,000000,22.1715,22.4288,21.9327,22.3653,14061052.74625,0
+KO.US,D,19990119,000000,22.4288,22.4514,21.6527,22.1245,11929869.741498,0
+KO.US,D,19990120,000000,22.1049,22.1528,21.7418,21.8887,10728071.994553,0
+KO.US,D,19990121,000000,21.8025,21.8025,21.0284,21.2436,18439917.217081,0
+KO.US,D,19990122,000000,21.2005,21.2005,20.5507,21.0068,22628387.213533,0
+KO.US,D,19990125,000000,21.0068,21.7418,20.7249,21.7193,14824096.87504,0
+KO.US,D,19990126,000000,21.2202,21.8269,20.7249,21.5872,16175429.777403,0
+KO.US,D,19990127,000000,21.6527,22.3446,21.2436,22.0638,13923396.618623,0
+KO.US,D,19990128,000000,22.0638,22.6687,21.9327,22.4709,14968708.149938,0
+KO.US,D,19990129,000000,22.5601,22.7303,22.2586,22.5375,11946966.917826,0
+KO.US,D,19990201,000000,22.5375,22.7059,22.0825,22.0825,11398957.101287,0
+KO.US,D,19990202,000000,22.0432,22.514,21.8025,22.514,12384855.101908,0
+KO.US,D,19990203,000000,22.4288,22.7303,22.1245,22.2586,12315881.947611,0
+KO.US,D,19990204,000000,21.9963,22.1528,21.6126,21.9327,12033040.313741,0
+KO.US,D,19990205,000000,21.9572,22.0638,21.3259,21.4149,8756857.3770033,0
+KO.US,D,19990208,000000,21.5461,21.6126,21.1566,21.2202,8671658.6110366,0
+KO.US,D,19990209,000000,21.2202,21.873,21.1566,21.3738,11947839.504247,0
+KO.US,D,19990210,000000,21.5461,21.9572,21.3934,21.9572,8659200.2430831,0
+KO.US,D,19990211,000000,21.873,22.3847,21.6948,22.2116,8499807.1089892,0
+KO.US,D,19990212,000000,22.1715,22.4074,21.6351,22.0432,7322352.8883695,0
+KO.US,D,19990216,000000,22.2586,22.4288,22.1049,22.3847,8437213.848854,0
+KO.US,D,19990217,000000,22.237,22.514,21.9121,22.1881,9104327.6248153,0
+KO.US,D,19990218,000000,22.1715,22.5375,22.0638,22.2968,7710978.7666906,0
+KO.US,D,19990219,000000,22.2586,22.7303,22.1049,22.6872,14379830.840326,0
+KO.US,D,19990222,000000,22.4288,22.5601,22.2116,22.237,14473729.926405,0
+KO.US,D,19990223,000000,22.1049,22.2116,21.4149,21.6527,15402820.91619,0
+KO.US,D,19990224,000000,21.7193,22.3212,21.6527,21.6724,12732034.146991,0
+KO.US,D,19990225,000000,21.7193,22.2586,21.5872,22.1715,11949577.524742,0
+KO.US,D,19990226,000000,22.3847,22.3847,21.6351,22.0432,12120850.708388,0
+KO.US,D,19990301,000000,21.8269,22.0638,21.6126,21.9786,7864861.5277528,0
+KO.US,D,19990302,000000,21.8887,21.9121,21.136,21.4375,13928903.926362,0
+KO.US,D,19990303,000000,21.3934,21.4375,20.9833,21.2671,8897415.3142748,0
+KO.US,D,19990304,000000,21.4806,21.8476,21.2671,21.7193,12005505.818572,0
+KO.US,D,19990305,000000,21.9572,22.1881,21.7604,22.0638,12380800.742518,0
+KO.US,D,19990308,000000,21.9963,22.0825,21.7604,22.0825,8702667.1036678,0
+KO.US,D,19990309,000000,21.9786,22.1245,21.6724,21.7418,9860997.9900288,0
+KO.US,D,19990310,000000,21.7604,21.873,21.4599,21.6948,8713974.9654032,0
+KO.US,D,19990311,000000,22.0432,22.9867,21.9963,22.9015,25034008.865355,0
+KO.US,D,19990312,000000,23.248,24.1308,23.1404,23.9606,23455185.326317,0
+KO.US,D,19990315,000000,23.9185,23.9606,23.5505,23.7051,12558159.552305,0
+KO.US,D,19990316,000000,23.5926,23.982,23.5044,23.7051,9482229.0686214,0
+KO.US,D,19990317,000000,23.7892,23.7892,22.9867,23.0522,10069653.429883,0
+KO.US,D,19990318,000000,23.0768,23.6591,23.0522,23.5505,12088681.491899,0
+KO.US,D,19990319,000000,23.6777,23.7648,23.2941,23.2941,12519321.282455,0
+KO.US,D,19990322,000000,23.3107,23.5926,23.2059,23.3566,8333180.9078288,0
+KO.US,D,19990323,000000,22.8614,22.9466,22.3653,22.7303,18469196.885093,0
+KO.US,D,19990324,000000,22.7557,22.8399,22.3212,22.5601,8934506.3677547,0
+KO.US,D,19990325,000000,22.4709,22.8399,22.4074,22.7303,8003094.9520175,0
+KO.US,D,19990326,000000,22.4514,22.5375,22.0187,22.5375,10207300.361636,0
+KO.US,D,19990329,000000,22.5815,23.4202,22.2968,22.3653,11501834.427274,0
+KO.US,D,19990330,000000,21.5657,21.8887,21.1801,21.8269,31009953.753645,0
+KO.US,D,19990331,000000,21.7604,21.782,20.9833,21.1801,18975172.354118,0
+KO.US,D,19990401,000000,21.1801,21.2867,20.7249,21.0284,13935861.11716,0
+KO.US,D,19990405,000000,21.0959,21.1136,20.7484,20.8776,12032171.814376,0
+KO.US,D,19990406,000000,20.8131,20.9628,20.5782,20.6378,15821293.541522,0
+KO.US,D,19990407,000000,20.5782,20.5977,19.8833,20.3412,22103562.24299,0
+KO.US,D,19990408,000000,20.4665,21.136,20.3412,21.0068,18863311.679402,0
+KO.US,D,19990409,000000,20.9628,21.2005,20.6378,20.9628,12275308.72256,0
+KO.US,D,19990412,000000,20.8131,21.3934,20.6378,21.3543,13886014.362415,0
+KO.US,D,19990413,000000,22.1881,22.3446,21.7418,21.8476,16298017.951925,0
+KO.US,D,19990414,000000,21.8476,21.9963,21.5657,21.8887,11598630.214177,0
+KO.US,D,19990415,000000,21.9786,22.2586,21.8887,22.1715,12711455.820854,0
+KO.US,D,19990416,000000,22.1715,22.6872,21.9121,22.6687,13294535.641763,0
+KO.US,D,19990419,000000,22.7557,23.1404,22.1049,22.4074,18084053.178344,0
+KO.US,D,19990420,000000,22.4709,22.5982,21.9572,22.514,9734069.3622079,0
+KO.US,D,19990421,000000,22.6687,23.5044,22.5982,23.3107,19107331.391646,0
+KO.US,D,19990422,000000,23.4202,23.4202,22.8614,22.9466,13386395.286978,0
+KO.US,D,19990423,000000,22.7764,23.3782,22.7764,22.9466,7933253.2983561,0
+KO.US,D,19990426,000000,22.7948,23.248,22.5375,23.1608,6698419.8790844,0
+KO.US,D,19990427,000000,23.4428,23.9606,23.2256,23.9606,14285649.747395,0
+KO.US,D,19990428,000000,23.5926,23.8284,23.3782,23.4428,8385045.6463936,0
+KO.US,D,19990429,000000,23.4633,23.6777,23.248,23.3988,8218413.3146494,0
+KO.US,D,19990430,000000,23.2941,23.7413,23.0768,23.4849,10213096.828575,0
+KO.US,D,19990503,000000,23.2059,23.8754,23.2059,23.8118,8205954.9466959,0
+KO.US,D,19990504,000000,23.8118,23.8118,23.3342,23.7051,7572739.2118421,0
+KO.US,D,19990505,000000,23.6366,24.4146,23.5044,24.3256,15568587.813861,0
+KO.US,D,19990506,000000,24.1563,24.4529,23.6366,23.848,12004060.022569,0
+KO.US,D,19990507,000000,23.8284,23.8284,23.3107,23.3782,8050625.3678675,0
+KO.US,D,19990510,000000,23.248,23.5318,22.9466,23.1404,9074483.9430974,0
+KO.US,D,19990511,000000,23.2941,23.2941,22.6441,23.0983,8028886.3178733,0
+KO.US,D,19990512,000000,22.9261,23.0768,22.3446,22.9261,7883117.3844103,0
+KO.US,D,19990513,000000,22.9015,22.9015,22.5815,22.6872,9650309.2398956,0
+KO.US,D,19990514,000000,22.1881,22.7303,22.1881,22.514,8351720.8148671,0
+KO.US,D,19990517,000000,22.514,23.2059,22.4709,23.1608,9140552.2224577,0
+KO.US,D,19990518,000000,23.4633,23.8284,23.3988,23.7207,15509182.457279,0
+KO.US,D,19990519,000000,23.7207,23.7207,23.2941,23.614,8133500.6425913,0
+KO.US,D,19990520,000000,23.4428,23.614,23.3107,23.4428,5973629.5711591,0
+KO.US,D,19990521,000000,23.3566,23.8969,23.3342,23.4633,9133600.1404798,0
+KO.US,D,19990524,000000,23.5044,23.614,22.9466,23.0522,8185091.5484147,0
+KO.US,D,19990525,000000,23.0522,23.7413,23.0121,23.1169,12820133.700838,0
+KO.US,D,19990526,000000,23.2059,23.8754,23.1404,23.6366,12623358.310536,0
+KO.US,D,19990527,000000,23.5926,23.7051,23.248,23.5044,9379059.5181417,0
+KO.US,D,19990528,000000,23.4633,23.9606,23.4633,23.6366,8052360.32307,0
+KO.US,D,19990601,000000,23.5505,23.9606,23.3566,23.848,10034877.693535,0
+KO.US,D,19990602,000000,23.614,23.7648,23.5044,23.6777,5402436.9521517,0
+KO.US,D,19990603,000000,23.6366,23.7892,23.5719,23.7413,6698121.5240084,0
+KO.US,D,19990604,000000,23.614,24.1093,23.614,24.0702,9350657.5453702,0
+KO.US,D,19990607,000000,23.8284,23.9606,23.3342,23.3782,6665379.0979386,0
+KO.US,D,19990608,000000,23.3782,23.614,23.0522,23.3782,8400118.7083184,0
+KO.US,D,19990609,000000,23.1865,23.2941,22.9867,23.1169,6178516.7455325,0
+KO.US,D,19990610,000000,22.881,22.9261,22.5601,22.8135,6818103.1786713,0
+KO.US,D,19990611,000000,22.7303,22.8614,22.0825,22.237,8557774.8436817,0
+KO.US,D,19990614,000000,22.1528,22.6217,22.0187,22.3653,8150600.8842109,0
+KO.US,D,19990615,000000,22.1049,22.1715,21.8025,21.9963,11125099.83791,0
+KO.US,D,19990616,000000,21.8269,22.3653,21.7418,22.0432,11268547.323658,0
+KO.US,D,19990617,000000,22.0432,22.4709,22.0187,22.2791,11244790.289843,0
+KO.US,D,19990618,000000,22.1528,22.237,21.782,21.8887,19469574.302779,0
+KO.US,D,19990621,000000,21.8269,21.8476,21.1801,21.2436,17462714.427752,0
+KO.US,D,19990622,000000,21.2436,22.3446,21.1566,21.6126,21624520.471927,0
+KO.US,D,19990623,000000,21.873,21.9121,21.2671,21.3082,15251544.674987,0
+KO.US,D,19990624,000000,21.3259,21.7193,21.136,21.6126,15641328.211876,0
+KO.US,D,19990625,000000,21.782,21.8476,21.1801,21.3543,9925620.4733868,0
+KO.US,D,19990628,000000,21.2671,21.3543,20.9422,21.0695,12164894.86561,0
+KO.US,D,19990629,000000,21.0068,21.1136,20.8345,21.1136,12783910.12496,0
+KO.US,D,19990630,000000,21.0488,21.6126,20.9628,21.3934,22346702.216465,0
+KO.US,D,19990701,000000,21.6126,22.4709,21.4375,22.3847,21624520.471927,0
+KO.US,D,19990702,000000,22.4288,22.5982,22.1528,22.3653,12188371.936098,0
+KO.US,D,19990706,000000,22.2586,22.2586,21.8025,21.9572,8961462.544524,0
+KO.US,D,19990707,000000,21.6527,21.9327,21.5657,21.7418,9414411.5293631,0
+KO.US,D,19990708,000000,21.6527,22.1528,21.5245,21.782,7505798.3460609,0
+KO.US,D,19990709,000000,22.0432,22.2791,21.8476,21.9572,7836463.6420372,0
+KO.US,D,19990712,000000,22.0825,22.0825,21.5657,21.7604,6952863.6272388,0
+KO.US,D,19990713,000000,21.6724,21.6948,21.3934,21.5461,8207692.9671903,0
+KO.US,D,19990714,000000,21.3543,21.4599,21.2436,21.3543,7701414.0342693,0
+KO.US,D,19990715,000000,21.6126,22.1715,21.6126,22.0825,13546370.826529,0
+KO.US,D,19990716,000000,22.1049,22.4288,21.9786,22.4288,10558249.715727,0
+KO.US,D,19990719,000000,22.3847,22.4074,21.6527,21.8025,9144034.3940303,0
+KO.US,D,19990720,000000,21.6527,22.0432,21.5872,21.7193,8036997.0801808,0
+KO.US,D,19990721,000000,21.7418,22.1245,21.5872,21.6126,10522902.813327,0
+KO.US,D,19990722,000000,21.9572,21.9786,21.4149,21.782,8966093.1787867,0
+KO.US,D,19990723,000000,21.6948,21.7193,21.2436,21.4806,8568203.9884124,0
+KO.US,D,19990726,000000,21.2867,21.9572,21.2436,21.7604,7966285.9053904,0
+KO.US,D,19990727,000000,21.7604,21.8025,21.4375,21.5657,8188562.4805838,0
+KO.US,D,19990728,000000,21.3543,21.4806,21.0959,21.1801,8698034.4258772,0
+KO.US,D,19990729,000000,21.1136,21.3543,20.9628,21.2202,9743917.1232458,0
+KO.US,D,19990730,000000,21.2867,21.2867,20.7904,20.8972,8240149.2993516,0
+KO.US,D,19990802,000000,20.7484,21.1136,20.7045,20.7249,7479136.4373118,0
+KO.US,D,19990803,000000,20.7484,21.0959,20.7484,20.9833,7954116.6966373,0
+KO.US,D,19990804,000000,20.9628,21.3543,20.7484,20.7484,8883217.9040629,0
+KO.US,D,19990805,000000,20.8131,21.2671,20.6173,21.0068,10280049.955525,0
+KO.US,D,19990806,000000,20.8345,21.136,20.1857,20.446,11074964.945727,0
+KO.US,D,19990809,000000,20.446,20.7904,20.3756,20.6173,6974590.4160654,0
+KO.US,D,19990810,000000,20.5782,20.8345,20.5331,20.6378,7047046.763698,0
+KO.US,D,19990811,000000,20.6173,20.7045,20.1857,20.5116,9075347.3336429,0
+KO.US,D,19990812,000000,20.5507,20.9833,20.5116,20.7484,8123071.4978606,0
+KO.US,D,19990813,000000,20.8345,20.9422,20.4665,20.6378,7029946.5220782,0
+KO.US,D,19990816,000000,20.5507,20.5977,20.2688,20.4881,6152722.3143848,0
+KO.US,D,19990817,000000,20.5331,20.7904,20.402,20.7484,5440112.4546161,0
+KO.US,D,19990818,000000,20.5116,20.5782,20.1632,20.1857,8268836.3442677,0
+KO.US,D,19990819,000000,20.035,20.2336,19.9077,20.035,13223822.423445,0
+KO.US,D,19990820,000000,20.2336,20.3756,19.8617,20.2924,10733869.483257,0
+KO.US,D,19990823,000000,20.2688,20.6378,20.124,20.2924,10545210.985846,0
+KO.US,D,19990824,000000,20.1632,20.5782,20.1632,20.446,9370073.1041213,0
+KO.US,D,19990825,000000,20.5116,21.3082,20.4665,21.1566,15297335.026817,0
+KO.US,D,19990826,000000,21.1801,21.5461,21.136,21.2436,9998067.6251439,0
+KO.US,D,19990827,000000,21.2436,21.4149,21.0488,21.4149,7629539.0703294,0
+KO.US,D,19990830,000000,21.4806,21.5245,20.8345,21.0068,6530920.069739,0
+KO.US,D,19990831,000000,20.9422,21.136,20.6173,20.6378,8957109.8300581,0
+KO.US,D,19990901,000000,20.6378,20.8776,20.4244,20.7045,7233092.6106653,0
+KO.US,D,19990902,000000,20.5507,20.6173,20.2523,20.5331,6179965.6068265,0
+KO.US,D,19990903,000000,19.9283,20.035,19.5407,19.8011,22655051.165811,0
+KO.US,D,19990907,000000,19.8412,19.8412,18.5484,18.8507,30341395.203447,0
+KO.US,D,19990908,000000,18.9799,19.2823,18.8253,19.0671,24352117.317254,0
+KO.US,D,19990909,000000,19.1267,19.3244,18.8077,18.9799,12448324.013756,0
+KO.US,D,19990910,000000,19.0885,19.0885,18.8507,19.021,9452378.2345559,0
+KO.US,D,19990913,000000,19.1512,19.2354,18.9134,19.1091,7249903.6930847,0
+KO.US,D,19990914,000000,18.8507,18.9799,18.7636,18.8918,9425713.2605149,0
+KO.US,D,19990915,000000,19.0671,19.1737,18.655,18.655,10493340.116697,0
+KO.US,D,19990916,000000,18.7392,18.8713,18.5053,18.655,9441942.9592415,0
+KO.US,D,19990917,000000,18.8713,18.8918,18.4779,18.6325,15897799.139724,0
+KO.US,D,19990920,000000,18.7636,18.9369,18.6325,18.7196,10399156.980239,0
+KO.US,D,19990921,000000,18.6325,18.8507,18.4426,18.5484,11151762.768422,0
+KO.US,D,19990922,000000,18.5258,18.5258,18.0531,18.0942,17275214.61067,0
+KO.US,D,19990923,000000,18.2469,18.3525,17.5305,17.5803,18331244.445917,0
+KO.US,D,19990924,000000,17.6655,17.9464,17.5803,17.6411,15325738.021351,0
+KO.US,D,19990927,000000,17.7713,17.964,17.5589,17.597,13393360.651888,0
+KO.US,D,19990928,000000,17.5803,17.7056,17.1018,17.5099,19903406.083942,0
+KO.US,D,19990929,000000,17.5099,17.5099,16.8219,16.8699,17644712.045912,0
+KO.US,D,19990930,000000,16.9932,17.0617,16.542,16.6487,24352117.317254,0
+KO.US,D,19991001,000000,16.6487,16.9756,16.4763,16.9295,17131189.828286,0
+KO.US,D,19991004,000000,17.1683,17.1889,16.4108,16.4108,19043862.479797,0
+KO.US,D,19991005,000000,16.6487,16.6487,16.3256,16.542,19898772.384388,0
+KO.US,D,19991006,000000,16.6487,17.9219,16.5831,17.9219,23612838.396388,0
+KO.US,D,19991007,000000,18.0286,18.2469,17.8759,17.9464,16870080.092063,0
+KO.US,D,19991008,000000,17.964,18.61,17.964,18.3086,14999429.526897,0
+KO.US,D,19991011,000000,18.4641,18.4641,17.964,18.0766,8167697.0387748,0
+KO.US,D,19991012,000000,17.9464,17.9464,17.2995,17.4473,13602883.569344,0
+KO.US,D,19991013,000000,17.277,17.4717,17.0803,17.1448,12798396.694371,0
+KO.US,D,19991014,000000,17.1889,17.7487,17.1683,17.4473,13255994.705225,0
+KO.US,D,19991015,000000,17.1683,17.597,17.1234,17.232,13088488.765296,0
+KO.US,D,19991018,000000,17.2515,17.597,17.1683,17.597,11427077.067205,0
+KO.US,D,19991019,000000,17.9219,18.2469,17.7713,18.2205,17208562.904089,0
+KO.US,D,19991020,000000,18.3731,18.5053,18.1353,18.2019,12691462.965468,0
+KO.US,D,19991021,000000,18.1627,18.7862,18.0766,18.7392,17338677.391934,0
+KO.US,D,19991022,000000,18.9134,19.3039,18.8253,19.0671,21255027.123741,0
+KO.US,D,19991025,000000,19.1091,19.5173,18.9799,19.4311,12491788.830812,0
+KO.US,D,19991026,000000,19.4311,19.6689,19.1512,19.1512,13447549.90346,0
+KO.US,D,19991027,000000,19.2559,19.7355,19.1512,19.6445,10407846.060946,0
+KO.US,D,19991028,000000,19.9724,20.2924,19.8617,20.2924,15927072.677153,0
+KO.US,D,19991029,000000,20.3589,20.4881,20.1005,20.3589,11824680.163672,0
+KO.US,D,19991101,000000,20.1005,20.4881,19.9724,20.3589,12212427.324988,0
+KO.US,D,19991102,000000,20.2336,20.3412,19.7756,19.9283,9362250.4792503,0
+KO.US,D,19991103,000000,19.7355,19.9283,19.345,19.6288,11486479.358497,0
+KO.US,D,19991104,000000,19.8412,19.8412,19.345,19.5623,10934989.413912,0
+KO.US,D,19991105,000000,19.9929,20.1632,19.8833,20.0565,11903501.079006,0
+KO.US,D,19991108,000000,19.9929,20.3412,19.9077,20.2924,7934117.7106655,0
+KO.US,D,19991109,000000,20.2924,20.2924,19.7531,19.9077,6470638.0396792,0
+KO.US,D,19991110,000000,19.6895,20.1005,19.6689,19.9724,7468124.8871244,0
+KO.US,D,19991111,000000,19.9478,19.9929,19.4966,19.5828,7023574.8020292,0
+KO.US,D,19991112,000000,19.6689,19.8412,19.5173,19.8412,7012564.2736058,0
+KO.US,D,19991115,000000,19.8412,20.124,19.8412,20.1005,8031496.9247888,0
+KO.US,D,19991117,000000,20.2523,20.7045,20.1857,20.6838,11458364.501398,0
+KO.US,D,19991118,000000,20.7045,20.9833,20.446,20.8561,9571483.2157419,0
+KO.US,D,19991119,000000,20.8776,20.9422,20.5977,20.8776,10871523.567357,0
+KO.US,D,19991122,000000,21.2202,22.7948,21.2202,22.5601,36257933.71339,0
+KO.US,D,19991123,000000,22.7764,23.0983,22.7059,23.0121,27920696.402643,0
+KO.US,D,19991124,000000,22.9261,23.614,22.8399,23.4428,16891810.967944,0
+KO.US,D,19991126,000000,23.1608,23.4202,22.97,22.97,4796758.77776,0
+KO.US,D,19991129,000000,22.7303,23.1865,22.6872,23.1404,12346025.00617,0
+KO.US,D,19991130,000000,22.9867,23.4428,22.9466,23.2256,10950350.613274,0
+KO.US,D,19991201,000000,23.0121,23.8118,23.0121,23.5318,15739864.062799,0
+KO.US,D,19991202,000000,23.1169,23.4428,23.1169,23.2715,6898960.4695757,0
+KO.US,D,19991203,000000,23.5505,23.8118,23.3988,23.5719,11117858.596731,0
+KO.US,D,19991206,000000,23.5318,23.5318,21.6126,22.2928,38444463.62828,0
+KO.US,D,19991207,000000,21.5657,21.6527,20.2688,20.3589,52378875.884145,0
+KO.US,D,19991208,000000,20.7484,21.0068,20.4881,20.7045,29015271.261484,0
+KO.US,D,19991209,000000,21.0488,21.4599,20.7249,21.4375,19892392.490227,0
+KO.US,D,19991210,000000,21.5657,21.873,21.4375,21.8269,16996143.28581,0
+KO.US,D,19991213,000000,21.7418,21.7418,21.1801,21.3934,8099309.3552274,0
+KO.US,D,19991214,000000,21.2436,21.3738,21.0695,21.136,10319458.369662,0
+KO.US,D,19991215,000000,21.0488,21.1136,20.4881,20.6594,13131092.235335,0
+KO.US,D,19991216,000000,20.8345,20.8345,19.9724,20.1857,15371237.170451,0
+KO.US,D,19991217,000000,19.8412,20.6594,19.8011,20.6173,23235514.249219,0
+KO.US,D,19991220,000000,20.6173,20.8345,20.1857,20.5507,10991499.091436,0
+KO.US,D,19991221,000000,20.5977,20.7045,20.0565,20.1632,9201121.3681899,0
+KO.US,D,19991222,000000,20.7904,20.9628,20.1857,20.1857,13129351.149549,0
+KO.US,D,19991223,000000,20.5331,20.7904,20.2924,20.446,9781308.5753296,0
+KO.US,D,19991227,000000,20.446,20.6838,20.2092,20.5331,8960299.7771385,0
+KO.US,D,19991228,000000,20.4881,20.5782,20.2523,20.402,6866790.231323,0
+KO.US,D,19991229,000000,20.6594,20.6594,20.2336,20.3412,5309701.6552225,0
+KO.US,D,19991230,000000,20.4244,20.5116,20.1632,20.1632,5758888.5051641,0
+KO.US,D,19991231,000000,20.3198,20.3198,20.035,20.1005,4108482.2266776,0
+KO.US,D,20000103,000000,19.7756,20.0153,19.0671,19.4546,15948516.437363,0
+KO.US,D,20000104,000000,19.2354,19.6034,19.1953,19.4752,10595918.065844,0
+KO.US,D,20000105,000000,19.4752,19.8226,19.345,19.6445,13717929.08232,0
+KO.US,D,20000106,000000,19.6895,19.9077,19.5173,19.6689,10337716.269849,0
+KO.US,D,20000107,000000,20.1857,20.9628,19.9724,20.9628,16637081.125881,0
+KO.US,D,20000110,000000,20.8776,21.0284,20.2688,20.2924,12643936.636672,0
+KO.US,D,20000111,000000,21.0284,21.136,20.7446,20.9833,13632441.157153,0
+KO.US,D,20000112,000000,20.9833,21.3259,20.8561,21.2202,12164894.86561,0
+KO.US,D,20000113,000000,21.2005,21.2005,20.8561,20.8972,8852495.5053403,0
+KO.US,D,20000114,000000,21.3738,21.3738,20.9422,21.0695,10897310.846157,0
+KO.US,D,20000118,000000,21.1566,22.4288,21.0695,22.4288,26598921.08809,0
+KO.US,D,20000119,000000,22.4288,22.514,22.1049,22.514,18577572.322944,0
+KO.US,D,20000120,000000,22.5375,22.7557,22.4709,22.7323,16737346.823189,0
+KO.US,D,20000121,000000,23.0337,23.0787,22.6872,23.0787,16502608.81475,0
+KO.US,D,20000124,000000,22.7764,23.0337,21.9327,22.3867,16387273.12081,0
+KO.US,D,20000125,000000,22.0825,22.7948,21.6948,22.7323,14097285.518005,0
+KO.US,D,20000126,000000,22.1715,22.5982,21.6527,21.7604,34378870.96555,0
+KO.US,D,20000127,000000,21.6077,21.6351,20.1632,20.5331,25439732.941768,0
+KO.US,D,20000128,000000,20.5116,20.5507,19.6445,19.6445,15770577.265647,0
+KO.US,D,20000131,000000,19.6895,20.2688,19.5173,19.8226,15566268.409675,0
+KO.US,D,20000201,000000,19.9283,20.1426,19.4311,20.0536,11769901.354296,0
+KO.US,D,20000202,000000,19.8617,19.9724,19.345,19.4546,10383792.715586,0
+KO.US,D,20000203,000000,19.4966,19.5828,18.9976,19.0671,13717354.850976,0
+KO.US,D,20000204,000000,19.0671,19.9283,18.9976,19.4095,16667510.278348,0
+KO.US,D,20000207,000000,19.345,19.8803,19.1737,19.6288,11221605.443848,0
+KO.US,D,20000208,000000,19.8226,19.9724,19.5828,19.7355,11971316.574736,0
+KO.US,D,20000209,000000,19.6689,19.9283,19.5828,19.6689,11524444.020161,0
+KO.US,D,20000210,000000,19.7531,19.8011,19.4095,19.5623,11645864.318478,0
+KO.US,D,20000211,000000,19.2354,19.3039,18.9369,19.1737,11147700.234922,0
+KO.US,D,20000214,000000,18.9976,19.0671,18.5708,18.6755,10348437.639072,0
+KO.US,D,20000215,000000,18.4192,19.2354,18.3731,19.2187,11384473.597167,0
+KO.US,D,20000216,000000,18.9976,19.1267,18.3731,18.4779,9960980.6587199,0
+KO.US,D,20000217,000000,18.4641,18.4779,17.6655,18.0531,16897598.239009,0
+KO.US,D,20000218,000000,17.7713,18.0531,17.5099,17.7282,16584334.60502,0
+KO.US,D,20000222,000000,17.5305,18.1588,17.4258,17.8564,15279085.300743,0
+KO.US,D,20000223,000000,17.7282,17.7487,17.2515,17.6881,15971697.196303,0
+KO.US,D,20000224,000000,17.3856,17.4258,16.6732,17.1889,22398871.440689,0
+KO.US,D,20000225,000000,17.1683,17.4904,16.5831,16.8013,15805936.429216,0
+KO.US,D,20000228,000000,16.5831,17.1448,16.4108,17.0147,15644515.093663,0
+KO.US,D,20000229,000000,16.6046,16.8405,16.4315,16.7788,14996530.782545,0
+KO.US,D,20000301,000000,16.9756,17.7282,16.9756,17.597,22631867.341577,0
+KO.US,D,20000302,000000,17.6655,17.8759,17.0382,17.1214,16473628.523578,0
+KO.US,D,20000303,000000,17.2955,17.3856,16.9295,17.2955,13065016.803627,0
+KO.US,D,20000306,000000,16.9756,17.0803,16.6732,16.909,11402725.366768,0
+KO.US,D,20000307,000000,16.6936,16.909,15.4596,16.2611,33965040.213885,0
+KO.US,D,20000308,000000,16.0839,16.5831,15.8334,16.3904,20927265.680937,0
+KO.US,D,20000309,000000,16.4108,16.4108,15.8334,16.1339,17959719.83098,0
+KO.US,D,20000310,000000,15.8951,16.0839,15.2032,15.6983,20387367.648469,0
+KO.US,D,20000313,000000,14.9251,15.2892,14.8783,15.0955,22676784.08522,0
+KO.US,D,20000314,000000,15.2892,15.2892,14.7961,14.9458,16175429.777403,0
+KO.US,D,20000315,000000,15.0739,16.497,15.0113,16.4108,32092934.656842,0
+KO.US,D,20000316,000000,17.0147,17.2114,16.7564,17.1683,25525503.895552,0
+KO.US,D,20000317,000000,17.0382,17.232,16.8219,16.9492,21063761.084707,0
+KO.US,D,20000320,000000,16.909,16.909,16.5831,16.7564,9800710.8511492,0
+KO.US,D,20000321,000000,16.3501,17.1448,16.3501,17.0617,12439046.397007,0
+KO.US,D,20000322,000000,16.909,16.909,15.9382,16.2406,17223634.94425,0
+KO.US,D,20000323,000000,16.218,16.6936,16.0271,16.218,14984928.652789,0
+KO.US,D,20000324,000000,16.1339,16.2817,16.0047,16.218,12714063.362478,0
+KO.US,D,20000327,000000,16.1544,16.2611,15.6133,15.6133,15278208.627266,0
+KO.US,D,20000328,000000,15.7874,16.0458,15.485,15.485,19822835.90871,0
+KO.US,D,20000329,000000,15.6591,16.2406,15.6387,16.174,23618049.392579,0
+KO.US,D,20000330,000000,16.2611,17.232,16.2611,16.7564,27246622.370593,0
+KO.US,D,20000331,000000,16.8013,16.8013,16.1955,16.1955,12847661.043661,0
+KO.US,D,20000403,000000,16.3707,17.232,16.3042,17.0147,20562115.85134,0
+KO.US,D,20000404,000000,17.0803,18.0766,16.6271,18.0766,39696686.448371,0
+KO.US,D,20000405,000000,17.3406,17.5803,16.3501,16.4315,29365345.985627,0
+KO.US,D,20000406,000000,16.5214,16.542,15.4449,15.7874,29970156.682418,0
+KO.US,D,20000407,000000,15.7874,16.0271,15.4449,15.9382,17941169.706302,0
+KO.US,D,20000410,000000,16.0458,16.2817,15.485,15.5301,18698708.570881,0
+KO.US,D,20000411,000000,16.0271,16.4763,15.7658,16.2817,17540960.089976,0
+KO.US,D,20000412,000000,16.5655,17.232,16.4579,16.7347,22589842.189941,0
+KO.US,D,20000413,000000,16.3904,16.7788,16.2611,16.3042,12896062.002404,0
+KO.US,D,20000414,000000,15.9606,16.4108,15.8951,16.218,13755030.35344,0
+KO.US,D,20000417,000000,16.1339,16.7788,15.9606,16.7347,15527435.248644,0
+KO.US,D,20000418,000000,16.6732,16.9492,16.0047,16.7788,18839261.399332,0
+KO.US,D,20000419,000000,16.7788,17.1448,16.542,16.9756,14606745.202129,0
+KO.US,D,20000420,000000,16.7347,17.0617,16.5655,17.0617,12010718.85829,0
+KO.US,D,20000424,000000,17.0617,17.4023,16.909,17.1214,13602594.410144,0
+KO.US,D,20000425,000000,17.0147,17.4258,16.6271,17.4258,12632630.818465,0
+KO.US,D,20000426,000000,16.909,17.2955,16.8699,17.0617,13831244.748914,0
+KO.US,D,20000427,000000,16.7347,16.9492,16.3707,16.6487,13077184.990616,0
+KO.US,D,20000428,000000,16.6046,16.6936,16.1339,16.3042,10974401.915108,0
+KO.US,D,20000501,000000,16.0839,16.218,15.9606,15.9606,11246816.447775,0
+KO.US,D,20000502,000000,16.0654,16.4108,15.8559,15.9606,13351914.840414,0
+KO.US,D,20000503,000000,15.9127,16.8405,15.9127,16.7347,20875969.043132,0
+KO.US,D,20000504,000000,16.8219,16.9756,16.3256,16.7347,9916639.1681863,0
+KO.US,D,20000505,000000,16.4108,16.5655,16.1339,16.2406,8708465.6141358,0
+KO.US,D,20000508,000000,16.4579,16.7347,16.4315,16.7347,8723536.6325326,0
+KO.US,D,20000509,000000,17.2515,17.6881,17.232,17.4258,32442151.099261,0
+KO.US,D,20000510,000000,17.4473,18.2899,17.4258,18.2205,30520487.946672,0
+KO.US,D,20000511,000000,18.5708,18.5708,18.2899,18.4779,23083082.392978,0
+KO.US,D,20000512,000000,18.2899,18.2899,17.7713,18.0286,10879643.525539,0
+KO.US,D,20000515,000000,17.9464,18.2019,17.597,17.8564,11687598.26739,0
+KO.US,D,20000516,000000,17.5099,17.5099,16.7788,16.8854,23888146.564588,0
+KO.US,D,20000517,000000,16.7788,16.9756,16.5655,16.6487,12248942.103595,0
+KO.US,D,20000518,000000,16.6487,17.2114,16.6271,17.0617,11749904.411851,0
+KO.US,D,20000519,000000,16.9295,17.3602,16.9295,17.277,14578631.366795,0
+KO.US,D,20000522,000000,17.277,17.4904,17.0617,17.4904,14092352.441609,0
+KO.US,D,20000523,000000,17.2515,17.3191,17.1448,17.2515,10455376.476797,0
+KO.US,D,20000524,000000,17.3406,18.3086,17.3191,18.1832,15638433.554579,0
+KO.US,D,20000525,000000,18.1353,18.2694,17.9464,18.1832,11212906.1455,0
+KO.US,D,20000526,000000,18.3731,18.9799,18.3731,18.8253,17939148.657191,0
+KO.US,D,20000530,000000,18.9603,18.9799,18.3086,18.5923,10806024.410521,0
+KO.US,D,20000531,000000,18.4779,18.5923,18.2019,18.4192,8029754.8172386,0
+KO.US,D,20000601,000000,18.3525,18.8497,18.3086,18.3731,8696291.296563,0
+KO.US,D,20000602,000000,18.3731,18.3731,17.9827,18.1353,9168666.0577927,0
+KO.US,D,20000605,000000,18.0531,18.2469,17.8564,17.9464,7023574.8020292,0
+KO.US,D,20000606,000000,17.6381,17.9219,17.6166,17.8759,9584234.8299515,0
+KO.US,D,20000607,000000,17.9464,18.3731,17.9004,18.2899,9951996.2882274,0
+KO.US,D,20000608,000000,17.9827,18.2899,17.9004,18.2205,11287097.448335,0
+KO.US,D,20000609,000000,18.2205,18.4192,17.9827,18.0531,7200638.3220319,0
+KO.US,D,20000612,000000,18.0531,18.4426,18.0286,18.1588,5975654.7073261,0
+KO.US,D,20000613,000000,18.2899,18.6325,18.2205,18.4192,8157267.8940441,0
+KO.US,D,20000614,000000,18.4779,18.6755,18.0766,18.2899,14734836.597337,0
+KO.US,D,20000615,000000,18.5923,19.3626,18.5708,19.2823,29964366.346062,0
+KO.US,D,20000616,000000,19.3626,19.389,19.0191,19.1512,20773091.717146,0
+KO.US,D,20000619,000000,18.6325,18.9369,18.6325,18.7862,10136304.1147,0
+KO.US,D,20000620,000000,18.3956,18.5023,18.1832,18.2694,10073705.745745,0
+KO.US,D,20000621,000000,18.61,18.7392,18.2899,18.4641,12723622.98608,0
+KO.US,D,20000622,000000,18.3731,19.4966,18.2899,19.3626,16905730.45836,0
+KO.US,D,20000623,000000,19.3244,20.124,19.1953,19.9724,22241209.174742,0
+KO.US,D,20000626,000000,19.9929,20.446,19.8412,20.3589,14345921.559815,0
+KO.US,D,20000627,000000,20.2688,20.3198,19.8412,19.9724,15120270.48505,0
+KO.US,D,20000628,000000,20.1857,21.0068,20.1426,20.7249,27522221.741521,0
+KO.US,D,20000629,000000,20.6594,20.769,20.2688,20.3756,18467443.538138,0
+KO.US,D,20000630,000000,20.0536,20.2924,19.4095,19.8226,27711172.463424,0
+KO.US,D,20000703,000000,20.0536,20.1857,19.9478,20.08,11173497.73136,0
+KO.US,D,20000705,000000,20.399,20.4244,20.1005,20.2688,10085883.128609,0
+KO.US,D,20000706,000000,20.124,20.3412,19.9478,20.3412,7305552.0235898,0
+KO.US,D,20000707,000000,20.2523,20.446,20.1426,20.2688,7310180.6143246,0
+KO.US,D,20000710,000000,20.2307,20.2523,19.7531,19.8617,9347762.888074,0
+KO.US,D,20000711,000000,19.6288,19.8412,19.2559,19.389,11798012.124338,0
+KO.US,D,20000712,000000,19.0885,19.4966,19.0671,19.3626,10377128.771044,0
+KO.US,D,20000713,000000,19.4966,20.0536,19.4752,19.9929,12253572.737856,0
+KO.US,D,20000714,000000,19.9724,20.1632,19.6689,19.8803,6741598.6022326,0
+KO.US,D,20000717,000000,19.8617,19.8803,19.5173,19.7756,10149635.069075,0
+KO.US,D,20000718,000000,19.7756,20.2688,19.5368,20.08,11017875.92804,0
+KO.US,D,20000719,000000,20.3412,20.9177,20.2688,20.8776,23827283.150835,0
+KO.US,D,20000720,000000,20.8776,20.9422,20.6594,20.8776,13372489.079495,0
+KO.US,D,20000721,000000,20.8972,21.136,20.8345,21.0068,11797428.697118,0
+KO.US,D,20000724,000000,20.7045,20.7045,20.3756,20.446,9871717.3157239,0
+KO.US,D,20000725,000000,20.4244,20.4665,20.2924,20.446,6762169.7760214,0
+KO.US,D,20000726,000000,20.4881,20.7045,20.2307,20.2924,14727305.175194,0
+KO.US,D,20000727,000000,20.6378,21.1136,20.5977,20.8561,13224693.988102,0
+KO.US,D,20000728,000000,20.8131,21.7418,20.7249,21.6351,19749231.098388,0
+KO.US,D,20000731,000000,21.4149,21.5245,21.136,21.1566,11630509.249702,0
+KO.US,D,20000801,000000,21.3259,22.0825,21.1566,21.7418,13507829.889992,0
+KO.US,D,20000802,000000,21.7418,21.7604,21.4806,21.7193,9655818.5911631,0
+KO.US,D,20000803,000000,21.4149,21.9963,21.4149,21.7418,9651763.2100093,0
+KO.US,D,20000804,000000,21.6077,21.6077,21.0919,21.4335,8709037.8019529,0
+KO.US,D,20000807,000000,21.2436,21.3082,21.0919,21.1801,6180843.3020674,0
+KO.US,D,20000808,000000,21.5245,21.5245,20.8776,21.0284,8903496.8533595,0
+KO.US,D,20000809,000000,20.8131,20.8561,20.5977,20.6378,10314237.155832,0
+KO.US,D,20000810,000000,20.8345,21.3082,20.7249,21.0488,9017389.81659,0
+KO.US,D,20000811,000000,21.0695,21.6527,21.0488,21.4806,8937989.5610913,0
+KO.US,D,20000814,000000,21.4806,21.8269,21.4806,21.7604,7729806.8111652,0
+KO.US,D,20000815,000000,21.501,21.5872,21.2642,21.3934,6381370.6096273,0
+KO.US,D,20000816,000000,21.1801,21.1801,20.5331,20.9422,17003096.389552,0
+KO.US,D,20000817,000000,20.769,20.9177,20.5507,20.5977,8464749.3657881,0
+KO.US,D,20000818,000000,20.5331,20.8131,20.5331,20.8131,7654760.2918962,0
+KO.US,D,20000821,000000,20.6173,20.6838,20.399,20.6378,8322164.2488218,0
+KO.US,D,20000822,000000,20.6378,20.6838,20.0153,20.0153,6151559.5469993,0
+KO.US,D,20000823,000000,20.3412,20.4244,19.9929,20.2924,10159778.119896,0
+KO.US,D,20000824,000000,20.124,20.3589,19.9724,19.9929,6708851.0673431,0
+KO.US,D,20000825,000000,19.8011,19.8226,18.9799,19.3244,20145679.60158,0
+KO.US,D,20000828,000000,19.7531,19.9283,19.5623,19.6689,18299364.388629,0
+KO.US,D,20000829,000000,19.5828,19.6288,19.345,19.4311,8611090.4870683,0
+KO.US,D,20000830,000000,19.1512,19.3244,18.5708,18.7196,13620554.977016,0
+KO.US,D,20000831,000000,18.7,18.7,17.7713,18.1588,23366503.367014,0
+KO.US,D,20000901,000000,18.6325,18.8077,18.4192,18.7196,14577476.773521,0
+KO.US,D,20000905,000000,18.6325,19.6895,18.4641,19.4311,16264394.765323,0
+KO.US,D,20000906,000000,18.9369,18.9603,18.655,18.7392,14289702.063257,0
+KO.US,D,20000907,000000,18.7636,18.8253,18.3731,18.6325,10821677.834375,0
+KO.US,D,20000908,000000,18.7196,19.0425,18.5708,18.8253,7623455.4877168,0
+KO.US,D,20000911,000000,18.7196,18.8713,18.0531,18.2899,11373745.075596,0
+KO.US,D,20000912,000000,18.2019,18.5923,18.0061,18.4641,11957981.533306,0
+KO.US,D,20000913,000000,18.4641,18.5258,17.964,18.1118,10128480.468065,0
+KO.US,D,20000914,000000,17.8759,17.9004,17.232,17.597,16203540.547446,0
+KO.US,D,20000915,000000,17.597,17.9827,17.4258,17.5305,17940883.612394,0
+KO.US,D,20000918,000000,17.597,18.4641,17.5099,18.331,12709139.48196,0
+KO.US,D,20000919,000000,18.3956,18.4641,17.964,18.2469,11064818.829614,0
+KO.US,D,20000920,000000,18.1588,18.1832,17.0617,17.3406,21294438.603172,0
+KO.US,D,20000921,000000,17.1683,17.5305,16.9756,17.1018,14853945.665579,0
+KO.US,D,20000922,000000,17.597,18.2694,17.5589,18.2469,23696877.460262,0
+KO.US,D,20000925,000000,18.1588,18.7196,18.1588,18.4779,11723244.546631,0
+KO.US,D,20000926,000000,18.5023,19.0191,18.3731,18.9603,14887848.815506,0
+KO.US,D,20000927,000000,18.9603,19.2823,18.6325,19.1953,15102590.903264,0
+KO.US,D,20000928,000000,18.8077,19.1953,18.6755,19.1267,12114474.901283,0
+KO.US,D,20000929,000000,19.1737,19.5368,18.9799,19.0191,17335792.952278,0
+KO.US,D,20001002,000000,19.1512,19.6689,19.0671,19.6689,13801684.095812,0
+KO.US,D,20001003,000000,19.713,19.8011,19.3626,19.4311,10695326.50319,0
+KO.US,D,20001004,000000,19.5173,19.7531,19.3244,19.7531,12011599.618824,0
+KO.US,D,20001005,000000,19.7756,20.4881,19.7756,20.399,15367470.948497,0
+KO.US,D,20001006,000000,20.3412,20.4244,19.9283,20.1632,13949771.4117,0
+KO.US,D,20001009,000000,20.08,20.2924,19.9478,19.9478,5912484.1505539,0
+KO.US,D,20001010,000000,19.9478,20.4665,19.6895,20.08,9101139.7212628,0
+KO.US,D,20001011,000000,20.1632,20.5507,19.9283,20.2092,11456050.20603,0
+KO.US,D,20001012,000000,20.2092,20.2688,19.4546,19.7531,12403399.096002,0
+KO.US,D,20001013,000000,19.5828,19.9077,19.4546,19.7355,10605779.109814,0
+KO.US,D,20001016,000000,19.6895,20.446,19.6689,20.2307,10233970.444496,0
+KO.US,D,20001017,000000,19.9283,20.3412,19.6689,19.9929,8803224.0037039,0
+KO.US,D,20001018,000000,19.9283,20.3198,19.6034,20.08,10650696.875221,0
+KO.US,D,20001019,000000,19.4966,19.8226,19.3626,19.713,8415186.6614234,0
+KO.US,D,20001020,000000,19.1512,19.2354,18.5484,18.9134,21247775.664924,0
+KO.US,D,20001023,000000,18.9369,19.3039,18.5923,19.0885,10270189.933318,0
+KO.US,D,20001024,000000,18.9799,19.389,18.7862,19.3626,9191273.607152,0
+KO.US,D,20001025,000000,19.3039,20.1632,19.1953,19.9929,13556798.949496,0
+KO.US,D,20001026,000000,19.6034,20.4665,19.4752,20.2523,13558542.07881,0
+KO.US,D,20001027,000000,19.8803,20.4665,19.8803,20.3412,10959337.027295,0
+KO.US,D,20001030,000000,20.3198,20.8776,20.3198,20.6594,15258794.090278,0
+KO.US,D,20001031,000000,20.5752,21.0284,20.2523,20.8345,14251744.553939,0
+KO.US,D,20001101,000000,20.9833,21.2005,20.8131,21.0068,12017972.360636,0
+KO.US,D,20001102,000000,21.0284,21.2005,20.7249,20.9628,13204990.291914,0
+KO.US,D,20001103,000000,20.8776,20.8776,20.399,20.4665,8800039.1654434,0
+KO.US,D,20001106,000000,20.399,21.0488,20.2924,20.8776,8068584.9129768,0
+KO.US,D,20001107,000000,20.7249,21.0068,20.6378,20.7249,6150987.3591821,0
+KO.US,D,20001108,000000,20.6378,20.9177,20.3756,20.769,7321488.4760601,0
+KO.US,D,20001109,000000,20.6838,21.6351,20.6594,21.501,17190011.757647,0
+KO.US,D,20001110,000000,21.6724,21.7604,21.3543,21.3543,14961458.734648,0
+KO.US,D,20001113,000000,21.1566,21.2642,20.8345,21.0695,11859455.90002,0
+KO.US,D,20001114,000000,20.8972,21.1566,20.5752,20.8972,10759372.711676,0
+KO.US,D,20001115,000000,20.9422,21.2202,20.7904,21.1566,10882536.139308,0
+KO.US,D,20001116,000000,21.136,21.501,21.0695,21.3738,11029175.615663,0
+KO.US,D,20001117,000000,21.5461,21.6724,21.0919,21.2005,17535163.623037,0
+KO.US,D,20001120,000000,20.2688,20.3198,19.3039,19.5173,27995465.002116,0
+KO.US,D,20001121,000000,19.5173,19.8412,19.0671,19.0671,20292610.280665,0
+KO.US,D,20001122,000000,20.1857,20.8131,20.1005,20.5507,19425231.790481,0
+KO.US,D,20001124,000000,20.3412,20.5331,20.2307,20.3589,5662383.9209897,0
+KO.US,D,20001127,000000,20.2092,20.7249,20.035,20.5507,9398467.9245451,0
+KO.US,D,20001128,000000,20.7904,20.9628,20.6594,20.8561,8444456.1117961,0
+KO.US,D,20001129,000000,20.6173,21.5657,20.6173,21.4335,14053523.367635,0
+KO.US,D,20001130,000000,21.5245,21.6077,21.2005,21.6077,18584239.332777,0
+KO.US,D,20001201,000000,21.4149,21.5245,21.1566,21.4599,11884374.679454,0
+KO.US,D,20001204,000000,21.3934,21.873,21.3543,21.6527,12430934.612936,0
+KO.US,D,20001205,000000,21.501,21.6724,20.9422,21.2005,13433062.312283,0
+KO.US,D,20001206,000000,21.0695,21.3259,20.8345,21.0068,11246816.447775,0
+KO.US,D,20001207,000000,20.8972,21.7604,20.8972,21.5245,11452573.143277,0
+KO.US,D,20001208,000000,21.0488,21.3934,20.9177,21.0068,12028398.440076,0
+KO.US,D,20001211,000000,20.7045,20.769,20.08,20.124,16791247.937325,0
+KO.US,D,20001212,000000,19.9077,20.2523,19.8803,20.0153,11610511.285493,0
+KO.US,D,20001213,000000,19.9283,20.124,19.7531,19.9478,10744881.033444,0
+KO.US,D,20001214,000000,19.3244,19.8226,19.2354,19.6689,14565017.383804,0
+KO.US,D,20001215,000000,18.9799,19.5623,18.4641,18.4641,39906205.278772,0
+KO.US,D,20001218,000000,18.6325,19.1737,18.5023,18.9369,14935084.963336,0
+KO.US,D,20001219,000000,18.8713,19.9929,18.8713,19.5828,16942817.424784,0
+KO.US,D,20001220,000000,19.2354,20.0153,19.1737,19.4095,19339166.568677,0
+KO.US,D,20001221,000000,19.4095,20.5752,19.3626,20.4881,17296374.3205,0
+KO.US,D,20001222,000000,20.2924,20.3589,19.8412,20.3198,10846600.700865,0
+KO.US,D,20001226,000000,20.2307,20.7045,20.2307,20.7045,8223926.7529727,0
+KO.US,D,20001227,000000,20.7045,21.1801,20.7045,20.8972,11182194.986181,0
+KO.US,D,20001228,000000,21.3738,21.3738,20.8972,21.0695,8000193.1423735,0
+KO.US,D,20001229,000000,21.0284,21.0919,20.769,21.0284,7210496.3007095,0
+KO.US,D,20010102,000000,20.8131,21.3738,20.7904,20.9833,15372977.234473,0
+KO.US,D,20010103,000000,21.0068,21.4599,20.3756,20.446,18076221.357598,0
+KO.US,D,20010104,000000,20.2092,20.3198,19.5828,19.8617,21411235.419574,0
+KO.US,D,20010105,000000,19.8803,20.2688,19.8412,19.9077,11534586.04922,0
+KO.US,D,20010108,000000,19.9724,20.5977,19.9478,20.2307,13815304.209388,0
+KO.US,D,20010109,000000,20.1005,20.6838,19.8803,20.4881,12353262.160292,0
+KO.US,D,20010110,000000,20.1426,20.446,19.9724,20.399,11541253.059052,0
+KO.US,D,20010111,000000,20.2688,20.3198,19.713,19.8011,10018354.748552,0
+KO.US,D,20010112,000000,19.8226,19.8226,19.4095,19.5368,10460005.067531,0
+KO.US,D,20010116,000000,19.6895,19.7756,19.389,19.6689,10382922.172692,0
+KO.US,D,20010117,000000,19.9283,20.2523,19.6895,19.9929,11096991.111394,0
+KO.US,D,20010118,000000,19.7756,20.2523,19.6445,19.713,10175720.702951,0
+KO.US,D,20010119,000000,19.5173,19.713,19.0885,19.2559,14238702.758766,0
+KO.US,D,20010122,000000,19.1737,19.345,19.0425,19.2187,9973140.6715974,0
+KO.US,D,20010123,000000,19.345,19.7355,19.1267,19.6288,11174943.527363,0
+KO.US,D,20010124,000000,19.6445,20.035,19.3626,20.035,13322936.59277,0
+KO.US,D,20010125,000000,20.035,20.3589,19.9478,20.2307,10853841.942043,0
+KO.US,D,20010126,000000,20.2924,20.4244,19.8412,19.9929,9277629.0099205,0
+KO.US,D,20010129,000000,19.6895,19.9077,19.4966,19.713,7423205.0781899,0
+KO.US,D,20010130,000000,19.8011,20.1005,19.7531,19.9929,7980485.3591301,0
+KO.US,D,20010131,000000,19.6689,20.08,19.5173,20.0153,12481644.758226,0
+KO.US,D,20010201,000000,19.7531,19.8412,19.5368,19.8226,9738415.94609,0
+KO.US,D,20010202,000000,20.0153,20.0153,19.7355,19.9283,8780045.2882915,0
+KO.US,D,20010205,000000,19.9077,20.5752,19.8803,20.4244,13306999.118536,0
+KO.US,D,20010206,000000,20.2307,20.6173,20.124,20.5116,9066366.0284423,0
+KO.US,D,20010207,000000,20.4665,20.8972,20.446,20.7045,13932960.32928,0
+KO.US,D,20010208,000000,20.6173,21.0488,20.5507,20.9177,9642486.6150246,0
+KO.US,D,20010209,000000,20.9177,21.0284,20.6838,20.7446,6457301.9764849,0
+KO.US,D,20010212,000000,20.5977,21.0068,20.5331,20.9833,9803905.9070494,0
+KO.US,D,20010213,000000,20.6838,20.7249,20.5116,20.6838,9651182.8480806,0
+KO.US,D,20010214,000000,20.5331,20.6594,20.399,20.5331,8227398.7069059,0
+KO.US,D,20010215,000000,20.1857,20.3412,19.6689,20.1426,16549274.818291,0
+KO.US,D,20010216,000000,20.2307,20.5331,20.1632,20.4881,11063955.439068,0
+KO.US,D,20010220,000000,20.6594,21.0488,20.1426,20.1857,22853558.446023,0
+KO.US,D,20010221,000000,19.4095,19.4311,18.6755,18.9603,27844487.11599,0
+KO.US,D,20010222,000000,18.9603,18.9603,17.7487,18.2899,27443688.963624,0
+KO.US,D,20010223,000000,18.1588,18.2205,17.7713,17.9464,13141236.307921,0
+KO.US,D,20010226,000000,17.9464,18.1353,17.7487,18.1118,13524348.747919,0
+KO.US,D,20010227,000000,18.1118,18.2205,17.7928,17.9464,10669826.340063,0
+KO.US,D,20010228,000000,18.0286,18.331,17.9219,18.2899,16170206.520044,0
+KO.US,D,20010301,000000,18.4641,18.5923,18.0766,18.1832,14091196.826572,0
+KO.US,D,20010302,000000,18.3086,18.3086,17.9464,18.1353,13208752.426812,0
+KO.US,D,20010305,000000,17.6881,17.7056,17.0803,17.3191,20936830.413357,0
+KO.US,D,20010306,000000,17.3191,17.3191,17.0382,17.1889,13438857.75746,0
+KO.US,D,20010307,000000,17.2114,17.5305,17.1889,17.4023,14962040.118342,0
+KO.US,D,20010308,000000,17.6881,17.7713,17.3406,17.7282,14143936.195085,0
+KO.US,D,20010309,000000,17.7282,17.9004,17.597,17.7713,11384184.437965,0
+KO.US,D,20010312,000000,17.4688,17.7056,17.2515,17.2955,11458945.88509,0
+KO.US,D,20010313,000000,16.909,16.909,16.5655,16.8219,15013332.669088,0
+KO.US,D,20010314,000000,16.3904,16.6732,15.9606,16.4579,20497206.252309,0
+KO.US,D,20010315,000000,16.4579,16.4579,15.9382,16.4315,13682572.984044,0
+KO.US,D,20010316,000000,16.2817,17.1683,16.2611,16.7788,26716002.976638,0
+KO.US,D,20010319,000000,16.7818,16.9412,16.5762,16.7015,10779948.994285,0
+KO.US,D,20010320,000000,16.7015,16.8306,16.2366,16.3677,12810860.171145,0
+KO.US,D,20010321,000000,16.3677,16.5655,15.6133,15.6133,26694847.353865,0
+KO.US,D,20010322,000000,15.8001,15.942,15.3509,15.7747,21284010.480205,0
+KO.US,D,20010323,000000,15.3529,15.6983,15.1795,15.6983,22709812.605199,0
+KO.US,D,20010326,000000,15.8716,15.9068,15.3529,15.4919,16268747.479789,0
+KO.US,D,20010327,000000,15.6983,16.1955,15.3783,16.08,19512172.663999,0
+KO.US,D,20010328,000000,16.08,16.3042,15.4723,15.8579,20567628.267899,0
+KO.US,D,20010329,000000,15.8579,15.8579,15.1043,15.3617,22160656.369497,0
+KO.US,D,20010330,000000,15.5301,15.6983,15.3235,15.5799,14976816.868717,0
+KO.US,D,20010402,000000,15.6651,16.1867,15.4762,15.8206,15105489.647616,0
+KO.US,D,20010403,000000,15.7375,15.7688,15.2453,15.4106,13442914.160378,0
+KO.US,D,20010404,000000,15.3617,15.8911,15.2433,15.6133,12734644.753907,0
+KO.US,D,20010405,000000,15.9606,16.0772,15.396,15.6357,13371622.623658,0
+KO.US,D,20010406,000000,15.3352,15.6514,15.1327,15.5301,11458364.501398,0
+KO.US,D,20010409,000000,15.5301,15.7336,15.1494,15.1494,11739182.020865,0
+KO.US,D,20010410,000000,15.1504,15.2854,14.9114,15.0602,17237834.39799,0
+KO.US,D,20010411,000000,14.8372,15.4449,14.6198,15.2306,19921372.7814,0
+KO.US,D,20010412,000000,15.0113,15.4919,14.7166,15.3783,15111864.432958,0
+KO.US,D,20010416,000000,15.3783,15.6983,15.2363,15.6681,12007826.244523,0
+KO.US,D,20010417,000000,15.5301,15.7688,15.4596,15.7688,12774056.233338,0
+KO.US,D,20010418,000000,15.9743,16.2484,15.7727,16.1339,21397901.399907,0
+KO.US,D,20010419,000000,15.8911,16.4833,15.8863,16.3904,15701896.335843,0
+KO.US,D,20010420,000000,16.2366,16.3042,15.9694,16.218,13283233.910611,0
+KO.US,D,20010423,000000,16.3904,16.5273,16.2297,16.3737,9637266.4229575,0
+KO.US,D,20010424,000000,16.3737,16.7181,16.2738,16.353,12340516.676666,0
+KO.US,D,20010425,000000,16.3904,16.7015,16.357,16.632,9411810.1183232,0
+KO.US,D,20010426,000000,16.4255,16.5567,16.1798,16.1798,12106356.986628,0
+KO.US,D,20010427,000000,16.3904,16.3904,15.8716,16.218,10237155.282756,0
+KO.US,D,20010430,000000,16.1339,16.1339,15.8206,15.9382,11119592.530169,0
+KO.US,D,20010501,000000,15.9743,16.632,15.9165,16.4352,12255605.026372,0
+KO.US,D,20010502,000000,16.5273,16.5273,16.2708,16.4148,11113218.766593,0
+KO.US,D,20010503,000000,16.4108,16.4108,16.0114,16.1339,12449191.491358,0
+KO.US,D,20010504,000000,15.8911,16.2082,15.8079,16.1593,12780139.815951,0
+KO.US,D,20010507,000000,16.1632,16.1798,16.0154,16.1564,10162385.661521,0
+KO.US,D,20010508,000000,16.0545,16.1153,15.8754,16.0682,9962715.6139225,0
+KO.US,D,20010509,000000,16.0682,16.0682,15.6651,15.7904,14545022.484888,0
+KO.US,D,20010510,000000,15.8579,15.9606,15.7052,15.7424,10544629.602153,0
+KO.US,D,20010511,000000,15.7424,15.8403,15.3881,15.6307,13962812.185109,0
+KO.US,D,20010514,000000,15.7688,15.9108,15.6514,15.8754,10991211.975763,0
+KO.US,D,20010515,000000,15.8754,15.9108,15.5996,15.8403,10050816.189533,0
+KO.US,D,20010516,000000,15.8716,16.7054,15.7092,16.6193,15498461.088055,0
+KO.US,D,20010517,000000,16.7347,16.8052,16.4422,16.6076,13869497.548016,0
+KO.US,D,20010518,000000,16.6487,16.6692,16.4608,16.5968,9569167.8986105,0
+KO.US,D,20010521,000000,16.6487,16.6829,16.3256,16.6653,11576606.092038,0
+KO.US,D,20010522,000000,16.5762,16.6164,16.4068,16.493,8510240.3407758,0
+KO.US,D,20010523,000000,16.493,16.8052,16.4422,16.8052,12338776.612643,0
+KO.US,D,20010524,000000,16.8052,17.0284,16.7347,16.9384,9696680.975416,0
+KO.US,D,20010525,000000,16.7876,16.9412,16.5234,16.6213,5797431.4852298,0
+KO.US,D,20010529,000000,16.6487,16.8356,16.6164,16.6809,6566557.153105,0
+KO.US,D,20010530,000000,16.7015,16.7876,16.4833,16.5214,7503195.9132571,0
+KO.US,D,20010531,000000,16.3737,16.4031,16.2004,16.357,10456243.954398,0
+KO.US,D,20010601,000000,16.3737,16.5273,16.218,16.497,10086166.157227,0
+KO.US,D,20010604,000000,16.3904,16.4255,16.1798,16.4148,6498449.4328823,0
+KO.US,D,20010605,000000,16.2406,16.4489,16.038,16.4315,9818103.3172613,0
+KO.US,D,20010606,000000,16.3042,16.3864,15.9977,16.1339,10260919.468918,0
+KO.US,D,20010607,000000,16.2004,16.2817,15.8246,15.9127,9832019.7423843,0
+KO.US,D,20010608,000000,15.942,15.9548,15.7551,15.8716,6399922.7778329,0
+KO.US,D,20010611,000000,15.7052,15.9127,15.7012,15.851,5036421.6884819,0
+KO.US,D,20010612,000000,15.8403,15.9165,15.7012,15.8432,7012276.1361693,0
+KO.US,D,20010613,000000,15.8373,15.8403,15.6651,15.8206,7809798.6679962,0
+KO.US,D,20010614,000000,15.6544,15.7658,15.4693,15.5378,9723338.7971092,0
+KO.US,D,20010615,000000,15.2236,15.5926,15.2236,15.2727,19870079.208888,0
+KO.US,D,20010618,000000,15.2727,15.3422,15.0006,15.1043,9207213.1249143,0
+KO.US,D,20010619,000000,15.1043,15.2159,15.026,15.0955,7883988.9490675,0
+KO.US,D,20010620,000000,14.9976,15.2647,14.9927,15.1571,12029273.070025,0
+KO.US,D,20010621,000000,15.2677,15.3479,15.0289,15.0435,14831923.586967,0
+KO.US,D,20010622,000000,15.0602,15.0799,14.6962,14.7851,13346990.959895,0
+KO.US,D,20010625,000000,15.1795,15.252,14.9291,15.0435,21286619.043593,0
+KO.US,D,20010626,000000,15.0435,15.2854,14.8479,15.1631,29273190.028864,0
+KO.US,D,20010627,000000,15.2198,15.3019,15.0955,15.2453,18335303.914127,0
+KO.US,D,20010628,000000,15.2854,15.6681,15.252,15.6514,22589842.189941,0
+KO.US,D,20010629,000000,15.6983,15.759,15.4762,15.5301,19049656.903209,0
+KO.US,D,20010702,000000,15.4546,15.8911,15.4155,15.7375,10584334.32784,0
+KO.US,D,20010703,000000,15.8696,15.8696,15.7424,15.8559,5645572.8385704,0
+KO.US,D,20010705,000000,15.7658,15.8334,15.5378,15.6103,7991211.837173,0
+KO.US,D,20010706,000000,15.6945,15.6945,15.3783,15.3881,7280618.9394595,0
+KO.US,D,20010709,000000,15.5124,15.763,15.3734,15.6033,6595826.6034777,0
+KO.US,D,20010710,000000,15.5183,15.6307,15.3422,15.4155,13677359.944323,0
+KO.US,D,20010711,000000,15.4155,15.7874,15.2804,15.7012,10482035.320254,0
+KO.US,D,20010712,000000,15.617,15.6983,15.4919,15.6945,10064722.397017,0
+KO.US,D,20010713,000000,15.5642,15.9205,15.5642,15.8754,9379059.5181417,0
+KO.US,D,20010716,000000,15.9068,16.2122,15.8911,16.2122,12175037.916432,0
+KO.US,D,20010717,000000,16.1153,16.2836,15.8432,16.265,10869785.546862,0
+KO.US,D,20010718,000000,16.1838,16.2004,15.7424,15.9499,11840031.145393,0
+KO.US,D,20010719,000000,15.9743,16.1769,15.8001,16.1153,7300327.7444669,0
+KO.US,D,20010720,000000,16.0291,16.1407,15.7982,15.9108,10267581.369932,0
+KO.US,D,20010723,000000,15.8716,15.8911,15.2647,15.3479,15034202.197953,0
+KO.US,D,20010724,000000,15.3676,15.3881,15.0602,15.252,14416930.067917,0
+KO.US,D,20010725,000000,15.2198,15.5418,15.1835,15.5221,10559411.461349,0
+KO.US,D,20010726,000000,15.4635,15.5338,15.3235,15.5301,10024733.620949,0
+KO.US,D,20010727,000000,15.5301,15.5565,15.252,15.4546,6843605.3853267,0
+KO.US,D,20010730,000000,15.3676,15.4546,15.1835,15.2727,8413734.7348375,0
+KO.US,D,20010731,000000,15.2727,15.4419,15.115,15.3881,12666547.251324,0
+KO.US,D,20010801,000000,15.4252,15.4449,15.1003,15.2119,11484742.359766,0
+KO.US,D,20010802,000000,15.2119,15.3392,15.0113,15.1504,15320234.800667,0
+KO.US,D,20010803,000000,15.252,15.4517,15.2198,15.4252,16932099.120853,0
+KO.US,D,20010806,000000,15.4252,15.5221,15.2854,15.392,11007149.449997,0
+KO.US,D,20010807,000000,15.4224,15.485,15.3275,15.485,12441942.076067,0
+KO.US,D,20010808,000000,15.4566,15.8119,15.3734,15.6983,19105588.262331,0
+KO.US,D,20010809,000000,15.6426,15.7688,15.5301,15.7424,14109163.524029,0
+KO.US,D,20010810,000000,15.6307,15.8667,15.3422,15.761,11204508.26752,0
+KO.US,D,20010813,000000,15.6983,15.8579,15.6514,15.8001,7497399.4463169,0
+KO.US,D,20010814,000000,15.8403,15.9068,15.7688,15.8863,9749141.4023687,0
+KO.US,D,20010815,000000,15.942,16.4608,15.9245,16.4178,22981648.819465,0
+KO.US,D,20010816,000000,16.4178,16.4793,16.1867,16.4636,13912678.314692,0
+KO.US,D,20010817,000000,16.4636,16.5234,16.2259,16.4031,9249806.3773139,0
+KO.US,D,20010820,000000,16.5273,16.7484,16.4636,16.7484,11631666.908267,0
+KO.US,D,20010821,000000,16.7347,16.8306,16.5831,16.6732,11833366.179088,0
+KO.US,D,20010822,000000,16.6732,16.6829,16.497,16.6487,11469377.073348,0
+KO.US,D,20010823,000000,16.726,17.1145,16.634,17.0666,13470730.6624,0
+KO.US,D,20010824,000000,17.047,17.2016,16.8405,16.9824,12050427.671035,0
+KO.US,D,20010827,000000,16.909,16.9873,16.7015,16.7387,11577766.815896,0
+KO.US,D,20010828,000000,16.7387,16.7387,16.4255,16.5184,9166051.3638213,0
+KO.US,D,20010829,000000,16.5184,16.5184,16.3256,16.4608,7919631.1412533,0
+KO.US,D,20010830,000000,16.5968,17.1683,16.5831,16.8356,19008793.497193,0
+KO.US,D,20010831,000000,16.677,16.9355,16.6692,16.7945,10994395.79226,0
+KO.US,D,20010904,000000,16.8816,17.3895,16.7201,17.0803,20107718.005207,0
+KO.US,D,20010905,000000,16.8366,17.4942,16.8366,17.4071,19993821.976684,0
+KO.US,D,20010906,000000,17.3778,17.3778,17.0587,17.0842,15049559.310259,0
+KO.US,D,20010907,000000,16.9971,17.2457,16.9599,17.1615,16111673.749881,0
+KO.US,D,20010910,000000,17.1665,17.3142,17.0803,17.2369,19886885.182487,0
+KO.US,D,20010917,000000,17.0803,17.3229,16.8082,17.3229,29372884.560118,0
+KO.US,D,20010918,000000,17.3229,17.3602,16.8904,17.0715,16101245.626915,0
+KO.US,D,20010919,000000,17.1575,17.232,16.678,17.0803,20888724.744398,0
+KO.US,D,20010920,000000,16.8405,17.0499,16.6692,16.6829,23357520.018284,0
+KO.US,D,20010921,000000,15.8716,16.5038,15.6133,16.1505,33084632.189695,0
+KO.US,D,20010924,000000,16.1544,16.8052,16.1544,16.5733,19703443.811853,0
+KO.US,D,20010925,000000,16.5117,16.9971,16.497,16.5655,25210788.334978,0
+KO.US,D,20010926,000000,16.5273,16.5655,16.1368,16.1769,16799364.830216,0
+KO.US,D,20010927,000000,16.2122,16.2454,16.0458,16.2004,16061537.835936,0
+KO.US,D,20010928,000000,16.2366,16.3042,16.1192,16.1652,16695038.642935,0
+KO.US,D,20011001,000000,16.0458,16.128,15.8206,15.9038,17957976.701665,0
+KO.US,D,20011002,000000,15.9606,16.0331,15.7012,15.9312,13623170.692752,0
+KO.US,D,20011003,000000,15.8579,15.8716,15.6544,15.8001,16092261.256423,0
+KO.US,D,20011004,000000,15.5301,15.627,15.4635,15.5799,17640070.172246,0
+KO.US,D,20011005,000000,15.5301,15.8403,15.2804,15.6983,15195907.583887,0
+KO.US,D,20011008,000000,15.6856,16.0418,15.6544,15.9245,10022706.441254,0
+KO.US,D,20011009,000000,15.7874,15.9586,15.6905,15.9352,8606745.9467142,0
+KO.US,D,20011010,000000,15.9245,15.993,15.7727,15.9245,11986667.556458,0
+KO.US,D,20011011,000000,15.8716,16.0458,15.7375,15.8911,13818490.069412,0
+KO.US,D,20011012,000000,15.5759,15.6514,15.1835,15.4566,24127228.091617,0
+KO.US,D,20011015,000000,15.252,15.4566,15.1992,15.3529,13425526.803085,0
+KO.US,D,20011016,000000,15.3529,15.4566,15.2854,15.3676,13895866.210508,0
+KO.US,D,20011017,000000,15.4546,15.4889,15.2677,15.2774,15349206.917728,0
+KO.US,D,20011018,000000,15.3019,15.942,15.3019,15.9127,21911999.892409,0
+KO.US,D,20011019,000000,16.2836,16.8699,16.221,16.7691,34300337.165888,0
+KO.US,D,20011022,000000,16.6007,16.9071,16.4763,16.9021,17577477.933875,0
+KO.US,D,20011023,000000,16.9021,16.9021,16.6692,16.865,12854329.075258,0
+KO.US,D,20011024,000000,16.7915,16.9071,16.7484,16.8287,9831144.0906714,0
+KO.US,D,20011025,000000,16.6525,17.0773,16.6487,17.0617,10778207.908498,0
+KO.US,D,20011026,000000,16.909,17.0773,16.8699,16.9559,9277334.7419002,0
+KO.US,D,20011029,000000,16.909,16.9599,16.7347,16.7768,8359546.50503,0
+KO.US,D,20011030,000000,16.5968,16.8366,16.4148,16.6193,10956149.123742,0
+KO.US,D,20011031,000000,16.6193,16.6732,16.4735,16.5214,9250389.8045345,0
+KO.US,D,20011101,000000,16.357,16.7985,16.3443,16.7691,10482614.660419,0
+KO.US,D,20011102,000000,16.5713,16.8904,16.5273,16.8699,8266514.8965526,0
+KO.US,D,20011105,000000,16.6692,17.1145,16.6692,17.0108,11187413.13472,0
+KO.US,D,20011106,000000,16.9247,17.2016,16.861,17.2016,9172145.1640734,0
+KO.US,D,20011107,000000,17.047,17.2193,16.9462,17.047,7988309.005765,0
+KO.US,D,20011108,000000,16.9932,17.1145,16.8366,16.9325,10601140.30144,0
+KO.US,D,20011109,000000,16.8239,17.0284,16.7514,16.9843,7489570.6908623,0
+KO.US,D,20011112,000000,16.8934,17.0803,16.815,17.0176,5949868.45029,0
+KO.US,D,20011113,000000,17.047,17.1575,16.9559,17.1311,7925428.6299572,0
+KO.US,D,20011114,000000,17.1683,17.279,17.1145,17.2515,12528301.565892,0
+KO.US,D,20011115,000000,17.2897,17.4071,17.1683,17.3015,6965319.9516643,0
+KO.US,D,20011116,000000,17.3993,17.3993,17.1792,17.229,12366599.24525,0
+KO.US,D,20011119,000000,17.2897,17.3229,16.9462,17.0715,9848824.6942199,0
+KO.US,D,20011120,000000,16.8757,16.9932,16.8052,16.909,11239859.256978,0
+KO.US,D,20011121,000000,16.7729,16.909,16.7455,16.8239,6619887.101187,0
+KO.US,D,20011123,000000,16.7387,16.9599,16.7387,16.9599,3146637.5714182,0
+KO.US,D,20011126,000000,16.8904,16.8904,16.5968,16.6732,11640360.076031,0
+KO.US,D,20011127,000000,16.6732,16.6936,16.3922,16.5615,10503769.261428,0
+KO.US,D,20011128,000000,16.2885,16.3501,16.0682,16.1339,12217640.364707,0
+KO.US,D,20011129,000000,16.2004,16.3139,16.0321,16.2484,10345834.184504,0
+KO.US,D,20011130,000000,16.218,16.3042,16.1368,16.2053,9867371.7536058,0
+KO.US,D,20011203,000000,15.993,16.1339,15.9108,16.0575,12208655.994214,0
+KO.US,D,20011204,000000,16.1955,16.2366,15.9713,16.0625,11387078.073498,0
+KO.US,D,20011205,000000,16.3139,16.357,16.2053,16.2611,17547628.121574,0
+KO.US,D,20011206,000000,16.1153,16.1769,15.9283,16.0243,10180350.315449,0
+KO.US,D,20011207,000000,15.9352,16.1798,15.9068,16.0772,9641325.8911671,0
+KO.US,D,20011210,000000,15.9283,16.173,15.7012,15.7483,10751547.021513,0
+KO.US,D,20011211,000000,15.7874,15.9459,15.7179,15.7551,10569550.425116,0
+KO.US,D,20011212,000000,15.7551,15.9165,15.6808,15.8667,12171566.984263,0
+KO.US,D,20011213,000000,15.8206,16.0458,15.7904,15.9548,15900120.587439,0
+KO.US,D,20011214,000000,15.942,16.1231,15.9,15.9606,9833756.7411148,0
+KO.US,D,20011217,000000,16.0966,16.0966,15.8001,15.9245,12688566.264643,0
+KO.US,D,20011218,000000,16.0291,16.0625,15.8334,16.0458,11364181.364939,0
+KO.US,D,20011219,000000,15.9606,16.5459,15.9606,16.3864,21831145.666795,0
+KO.US,D,20011220,000000,16.3042,16.5968,16.3002,16.4793,14135822.367486,0
+KO.US,D,20011221,000000,16.6164,16.8306,16.4833,16.8306,24431226.370024,0
+KO.US,D,20011224,000000,16.8306,16.8366,16.6007,16.6898,7502033.1458716,0
+KO.US,D,20011226,000000,16.5792,16.8306,16.493,16.7417,6955174.8573143,0
+KO.US,D,20011227,000000,16.3904,16.542,16.3785,16.542,11492852.100309,0
+KO.US,D,20011228,000000,16.3256,16.3707,16.2151,16.2738,12505415.074971,0
+KO.US,D,20011231,000000,16.3042,16.4608,16.2004,16.2708,10078339.4453,0
+KO.US,D,20020102,000000,16.1505,16.4392,15.9636,16.3785,12632055.565356,0
+KO.US,D,20020103,000000,16.4422,16.4422,16.0458,16.1652,15630606.842652,0
+KO.US,D,20020104,000000,16.0772,16.0937,15.8794,16.0243,14700928.33859,0
+KO.US,D,20020107,000000,15.8403,16.218,15.4566,15.6033,24839843.060205,0
+KO.US,D,20020108,000000,15.6856,15.6856,15.3998,15.4077,17812221.051133,0
+KO.US,D,20020109,000000,15.3529,15.5565,15.345,15.3734,17388814.327645,0
+KO.US,D,20020110,000000,15.392,15.5124,15.3509,15.4517,13355397.011988,0
+KO.US,D,20020111,000000,15.5124,15.7375,15.4155,15.6357,16360031.871896,0
+KO.US,D,20020114,000000,15.5301,15.5839,15.2854,15.3529,23305647.105608,0
+KO.US,D,20020115,000000,15.4449,15.4596,15.1942,15.3019,17363901.678794,0
+KO.US,D,20020116,000000,15.3734,15.4566,15.1003,15.115,15196483.858759,0
+KO.US,D,20020117,000000,15.3235,15.5946,15.2892,15.5495,14255218.5514,0
+KO.US,D,20020118,000000,15.5612,15.6808,15.5338,15.6778,14230289.554326,0
+KO.US,D,20020122,000000,15.6778,15.8559,15.5946,15.8403,13681993.643878,0
+KO.US,D,20020123,000000,15.7874,15.7904,15.1795,15.4517,19029079.598837,0
+KO.US,D,20020124,000000,15.5301,15.5301,15.1043,15.258,18911128.18916,0
+KO.US,D,20020125,000000,15.2198,15.6621,15.1865,15.5759,12179388.58737,0
+KO.US,D,20020128,000000,15.4723,15.6133,15.3881,15.5996,13541152.67799,0
+KO.US,D,20020129,000000,15.5301,15.5759,15.1795,15.1795,22947455.488574,0
+KO.US,D,20020130,000000,15.2677,15.2804,15.0475,15.1327,17366216.995925,0
+KO.US,D,20020131,000000,15.2198,15.252,15.0113,15.0955,25249329.271515,0
+KO.US,D,20020201,000000,15.0955,15.4252,15.0779,15.4184,21157075.7218,0
+KO.US,D,20020204,000000,15.4184,15.5261,15.3058,15.4184,14205664.021147,0
+KO.US,D,20020205,000000,15.4889,15.9038,15.3881,15.7874,22061252.019208,0
+KO.US,D,20020206,000000,15.8001,16.0545,15.5996,16.0458,21795506.539901,0
+KO.US,D,20020207,000000,15.8403,16.0154,15.7874,15.8334,12466866.986086,0
+KO.US,D,20020208,000000,15.6681,15.8295,15.5418,15.8206,9655818.5911631,0
+KO.US,D,20020211,000000,15.6357,15.9586,15.6357,15.9205,13085584.912123,0
+KO.US,D,20020212,000000,15.7375,15.9165,15.6983,15.9108,8364181.2263484,0
+KO.US,D,20020213,000000,15.7874,16.0047,15.7012,16.0047,11546174.896043,0
+KO.US,D,20020214,000000,15.9245,16.218,15.8716,16.2151,11613703.276102,0
+KO.US,D,20020215,000000,16.218,16.2366,16.0966,16.2004,18039132.347646,0
+KO.US,D,20020219,000000,15.993,16.173,15.8863,15.9713,9320810.7983605,0
+KO.US,D,20020220,000000,15.8716,16.218,15.6719,16.174,11255802.861795,0
+KO.US,D,20020221,000000,16.1339,16.2963,15.8334,15.8716,13553323.930271,0
+KO.US,D,20020222,000000,15.8716,16.3904,15.8403,16.3208,17997107.196007,0
+KO.US,D,20020225,000000,16.3208,16.4539,16.218,16.3483,12287772.199333,0
+KO.US,D,20020226,000000,16.3501,16.4422,16.08,16.2151,12248361.741666,0
+KO.US,D,20020227,000000,16.2004,16.5567,16.1505,16.3834,11813953.685629,0
+KO.US,D,20020228,000000,16.5273,16.5655,16.3403,16.353,12325447.701797,0
+KO.US,D,20020301,000000,16.2053,16.7181,16.2053,16.7054,13197451.717423,0
+KO.US,D,20020304,000000,16.6007,16.7015,16.2836,16.4833,12973439.165264,0
+KO.US,D,20020305,000000,16.3951,16.5351,16.3042,16.4255,12606256.025388,0
+KO.US,D,20020306,000000,16.2708,16.5655,16.2611,16.4031,11344479.712278,0
+KO.US,D,20020307,000000,16.2543,16.2817,15.993,16.2004,16673594.882724,0
+KO.US,D,20020308,000000,16.3864,16.6213,16.357,16.5117,11504731.128098,0
+KO.US,D,20020311,000000,16.5968,16.5968,16.357,16.4178,8793664.3801026,0
+KO.US,D,20020312,000000,16.357,16.5968,16.221,16.5949,9967357.4875888,0
+KO.US,D,20020313,000000,16.4608,16.5968,16.4255,16.5459,10127899.084373,0
+KO.US,D,20020314,000000,16.5792,16.6809,16.4872,16.5234,11711945.88077,0
+KO.US,D,20020315,000000,16.6829,16.9247,16.634,16.7838,21310674.432482,0
+KO.US,D,20020318,000000,16.8366,16.9492,16.6242,16.7945,11995073.608549,0
+KO.US,D,20020319,000000,16.8757,17.0587,16.8562,16.9785,12146062.734079,0
+KO.US,D,20020320,000000,16.9785,17.1762,16.9492,17.0499,10573032.596688,0
+KO.US,D,20020321,000000,17.2457,17.5168,17.2066,17.3924,23781208.748626,0
+KO.US,D,20020322,000000,17.3954,17.7644,17.3406,17.6881,19258602.524028,0
+KO.US,D,20020325,000000,17.7527,17.9748,17.7165,17.8564,21748559.551272,0
+KO.US,D,20020326,000000,17.8564,18.1813,17.8525,18.1538,24022899.860808,0
+KO.US,D,20020327,000000,17.9307,18.0649,17.8916,18.0462,27987643.39901,0
+KO.US,D,20020328,000000,18.0462,18.0981,17.9219,18.0335,14765845.089967,0
+KO.US,D,20020401,000000,17.9464,18.0668,17.7928,18.0502,11532558.869525,0
+KO.US,D,20020402,000000,18.0091,18.0462,17.8397,18.0423,12458180.970669,0
+KO.US,D,20020403,000000,17.9307,17.9964,17.7713,17.8525,12162580.570243,0
+KO.US,D,20020404,000000,17.8525,18.0834,17.7928,17.9533,13709820.363541,0
+KO.US,D,20020405,000000,17.9082,18.0423,17.8094,18.0022,8295213.1808721,0
+KO.US,D,20020408,000000,17.8065,18.3242,17.7859,18.2899,14917703.736627,0
+KO.US,D,20020409,000000,18.2899,18.4759,18.2019,18.4093,12970827.536583,0
+KO.US,D,20020410,000000,18.3242,18.79,18.2958,18.7098,12063468.444444,0
+KO.US,D,20020411,000000,18.6736,18.6755,18.2958,18.3388,12706535.005628,0
+KO.US,D,20020412,000000,18.2019,18.4641,18.1069,18.4113,9679293.6181237,0
+KO.US,D,20020415,000000,18.2352,18.2929,18.0139,18.0805,12563669.925336,0
+KO.US,D,20020416,000000,18.0805,18.5992,17.872,18.5923,18428619.572984,0
+KO.US,D,20020417,000000,18.5111,18.655,18.3761,18.6041,11961175.567441,0
+KO.US,D,20020418,000000,18.6139,18.7049,18.3604,18.5346,10776180.728804,0
+KO.US,D,20020419,000000,18.5375,18.974,18.4954,18.9496,13470730.6624,0
+KO.US,D,20020422,000000,18.977,19.2716,18.9007,19.0856,16053712.145774,0
+KO.US,D,20020423,000000,18.9956,19.0279,18.7225,18.8136,11048012.856015,0
+KO.US,D,20020424,000000,18.8879,18.9976,18.8077,18.974,13645189.706071,0
+KO.US,D,20020425,000000,18.9633,18.9799,18.6854,18.974,13013429.984859,0
+KO.US,D,20020426,000000,18.9496,19.0093,18.79,18.79,9059703.1056648,0
+KO.US,D,20020429,000000,18.79,19.0054,18.6589,18.8547,11822358.715956,0
+KO.US,D,20020430,000000,18.9398,19.3372,18.886,19.1532,18905918.214734,0
+KO.US,D,20020501,000000,19.2393,19.9821,19.2207,19.8803,23413742.580135,0
+KO.US,D,20020502,000000,19.8089,19.9401,19.7003,19.8872,18910840.051725,0
+KO.US,D,20020503,000000,19.6689,19.7296,19.4095,19.6219,13070813.270566,0
+KO.US,D,20020506,000000,19.6004,19.7051,19.4966,19.528,11296947.2529,0
+KO.US,D,20020507,000000,19.6621,19.6621,19.4095,19.5466,12993723.22338,0
+KO.US,D,20020508,000000,19.531,19.6582,19.2686,19.4966,15136213.068104,0
+KO.US,D,20020509,000000,19.531,19.6318,19.4673,19.4966,7808345.7196464,0
+KO.US,D,20020510,000000,19.4625,19.6337,19.393,19.4488,9839542.9904153,0
+KO.US,D,20020513,000000,19.3244,19.6337,19.3078,19.6318,9131569.8954932,0
+KO.US,D,20020514,000000,19.6171,19.6337,19.4379,19.5466,10318011.551898,0
+KO.US,D,20020515,000000,19.4625,19.6112,19.393,19.5623,10539987.728487,0
+KO.US,D,20020516,000000,19.6483,19.7394,19.4625,19.6846,11129445.400028,0
+KO.US,D,20020517,000000,19.6483,19.7531,19.5173,19.6689,10227301.391134,0
+KO.US,D,20020520,000000,19.5828,19.6689,19.2902,19.393,7855294.7518037,0
+KO.US,D,20020521,000000,19.393,19.4458,19.0671,19.1346,12084334.908017,0
+KO.US,D,20020522,000000,19.1689,19.4272,19.1532,19.393,7925139.4707568,0
+KO.US,D,20020523,000000,19.393,19.5623,19.2422,19.5623,8269132.6558158,0
+KO.US,D,20020524,000000,19.5798,19.8363,19.2393,19.393,10040095.842074,0
+KO.US,D,20020528,000000,19.3078,19.3743,18.8223,18.8547,10171946.306886,0
+KO.US,D,20020529,000000,18.8077,18.8077,18.5708,18.6854,13006474.837589,0
+KO.US,D,20020530,000000,18.5992,18.841,18.5669,18.7675,13940495.838478,0
+KO.US,D,20020531,000000,18.9446,19.2187,18.8752,19.1737,12177938.704312,0
+KO.US,D,20020603,000000,18.9446,19.114,18.6296,18.6433,9574382.9818578,0
+KO.US,D,20020604,000000,18.4269,18.6325,18.2723,18.6325,15364856.254526,0
+KO.US,D,20020605,000000,18.6325,19.1316,18.4974,19.114,12020575.815205,0
+KO.US,D,20020606,000000,19.1316,19.1316,18.6178,18.6854,10351624.520861,0
+KO.US,D,20020607,000000,18.6325,18.79,18.5484,18.6511,10236865.101793,0
+KO.US,D,20020610,000000,18.6139,18.7049,18.5023,18.5405,9918954.4853177,0
+KO.US,D,20020611,000000,18.5669,18.9633,18.5405,18.6325,16469576.207717,0
+KO.US,D,20020612,000000,18.6325,18.9633,18.5708,18.7999,15237059.12734,0
+KO.US,D,20020613,000000,18.8037,18.977,18.6511,18.8077,10849502.510509,0
+KO.US,D,20020614,000000,18.7049,18.9398,18.5307,18.9241,13130800.010842,0
+KO.US,D,20020617,000000,18.9114,19.1111,18.8713,19.0671,10295402.980774,0
+KO.US,D,20020618,000000,18.9799,19.1267,18.9446,19.0856,10375680.931514,0
+KO.US,D,20020619,000000,19.0856,19.3479,18.9134,19.0054,14158132.583533,0
+KO.US,D,20020620,000000,19.0279,19.4458,19.0161,19.2255,14845824.685631,0
+KO.US,D,20020621,000000,18.9496,19.341,18.9496,19.3244,25704311.566634,0
+KO.US,D,20020624,000000,19.3244,19.7355,19.2902,19.6483,16560864.68688,0
+KO.US,D,20020625,000000,19.6483,19.7188,18.9182,19.1316,16782558.856616,0
+KO.US,D,20020626,000000,18.8077,19.251,18.7509,19.1649,19429873.664147,0
+KO.US,D,20020627,000000,19.2491,19.4781,18.9182,19.3538,16969186.087276,0
+KO.US,D,20020628,000000,19.4409,19.8255,19.2461,19.3244,20699773.000731,0
+KO.US,D,20020701,000000,19.4095,19.7051,19.4095,19.4458,15092734.968115,0
+KO.US,D,20020702,000000,19.6483,19.7394,19.3743,19.5603,17511981.842331,0
+KO.US,D,20020703,000000,19.4742,19.6337,19.3332,19.5339,18814049.373641,0
+KO.US,D,20020705,000000,19.251,19.4966,19.1737,19.4849,9705373.1214162,0
+KO.US,D,20020708,000000,19.5651,19.8412,19.5173,19.7638,15136498.140248,0
+KO.US,D,20020709,000000,19.7051,19.7463,19.3626,19.4752,26147130.783581,0
+KO.US,D,20020710,000000,19.4752,19.6483,18.7538,18.8752,23016133.353085,0
+KO.US,D,20020711,000000,18.6325,18.7715,17.9964,18.3271,37396551.707687,0
+KO.US,D,20020712,000000,18.2899,18.2899,17.4942,17.6137,25108485.240335,0
+KO.US,D,20020715,000000,17.5099,18.0286,17.0421,17.9464,26462716.88705,0
+KO.US,D,20020716,000000,17.6137,17.8397,17.2858,17.3827,19625199.17139,0
+KO.US,D,20020717,000000,17.6685,17.9259,17.1683,17.2515,25977307.482993,0
+KO.US,D,20020718,000000,17.2721,17.3778,16.3139,16.5381,23156404.174685,0
+KO.US,D,20020719,000000,16.1916,16.2836,15.4419,15.5565,29017299.462943,0
+KO.US,D,20020722,000000,15.5877,16.3208,15.4919,15.8373,34676202.234124,0
+KO.US,D,20020723,000000,15.4252,15.8667,15.252,15.3832,34138916.852099,0
+KO.US,D,20020724,000000,15.0445,16.2543,15.0445,16.1652,38713394.96761,0
+KO.US,D,20020725,000000,16.1153,16.6487,15.8403,16.4108,21587140.259247,0
+KO.US,D,20020726,000000,16.4255,16.5675,16.1652,16.3737,15279952.778344,0
+KO.US,D,20020729,000000,16.5655,17.1145,16.5184,17.0587,18798108.834114,0
+KO.US,D,20020730,000000,16.9785,16.9785,16.4285,16.6164,15636115.172155,0
+KO.US,D,20020731,000000,16.6164,17.2477,16.6164,17.232,20528501.860613,0
+KO.US,D,20020801,000000,17.2016,17.5099,17.0666,17.229,16100659.134402,0
+KO.US,D,20020802,000000,17.2515,17.5422,17.0108,17.2897,12411512.9236,0
+KO.US,D,20020805,000000,17.2897,17.2897,16.5968,16.6859,14412290.23778,0
+KO.US,D,20020806,000000,16.9021,17.1683,16.4068,16.5184,15529173.269139,0
+KO.US,D,20020807,000000,16.6653,16.9129,16.4255,16.9129,13564047.343022,0
+KO.US,D,20020808,000000,16.9247,17.5344,16.8523,17.5344,12203438.867439,0
+KO.US,D,20020809,000000,17.507,17.7487,17.3523,17.6303,12321386.19006,0
+KO.US,D,20020812,000000,17.3229,17.6137,17.277,17.5305,10342352.012931,0
+KO.US,D,20020813,000000,17.2515,17.7527,17.2407,17.3445,10660554.853898,0
+KO.US,D,20020814,000000,17.3445,17.9767,17.1087,17.9259,12857225.776082,0
+KO.US,D,20020815,000000,17.9464,18.1401,17.599,17.736,14067432.640411,0
+KO.US,D,20020816,000000,17.736,18.1862,17.6909,18.0061,14455764.250711,0
+KO.US,D,20020819,000000,18.0942,18.0942,17.6929,17.8397,14152920.565577,0
+KO.US,D,20020820,000000,17.6685,17.9259,17.5746,17.8153,12513529.924335,0
+KO.US,D,20020821,000000,17.9767,18.2205,17.7165,18.1979,12971704.210061,0
+KO.US,D,20020822,000000,18.1979,18.285,17.8632,18.0825,10009663.624316,0
+KO.US,D,20020823,000000,18.0825,18.4269,18.0091,18.1862,11281008.756902,0
+KO.US,D,20020826,000000,18.1862,18.3712,17.9797,18.2929,8978270.5616515,0
+KO.US,D,20020827,000000,18.2997,18.3555,17.9718,18.1206,11574289.753142,0
+KO.US,D,20020828,000000,18.0091,18.0238,17.5285,17.6969,12044053.907456,0
+KO.US,D,20020829,000000,17.4796,17.6969,17.2515,17.3924,10291927.96155,0
+KO.US,D,20020830,000000,17.3229,17.9767,17.3044,17.597,14445040.837961,0
+KO.US,D,20020903,000000,17.3924,17.4904,17.0744,17.226,15423110.083127,0
+KO.US,D,20020904,000000,17.2515,17.5472,17.2515,17.4258,14188279.729147,0
+KO.US,D,20020905,000000,17.2721,17.3142,16.9355,17.0284,11454308.098481,0
+KO.US,D,20020906,000000,17.1683,17.3553,16.9492,17.2143,8627616.497343,0
+KO.US,D,20020909,000000,17.1018,17.6205,17.0842,17.3749,8035556.3929984,0
+KO.US,D,20020910,000000,17.4258,17.6488,17.277,17.5911,8202473.7968871,0
+KO.US,D,20020911,000000,17.7996,17.8025,17.5803,17.6303,8651373.5311564,0
+KO.US,D,20020912,000000,17.3749,17.4365,17.0323,17.0969,9188079.5730158,0
+KO.US,D,20020913,000000,17.0108,17.2193,16.9462,17.1311,10273090.721199,0
+KO.US,D,20020916,000000,17.2016,17.5657,17.0969,17.4894,11404472.583138,0
+KO.US,D,20020917,000000,17.6685,17.735,16.8854,16.8904,15594671.40421,0
+KO.US,D,20020918,000000,16.8052,17.229,16.7514,17.0108,12629155.79924,0
+KO.US,D,20020919,000000,16.5655,16.6692,16.2327,16.4489,18159687.211891,0
+KO.US,D,20020920,000000,16.493,16.7347,16.2738,16.3951,25461174.65845,0
+KO.US,D,20020923,000000,16.2611,16.4579,16.0154,16.218,11209722.329003,0
+KO.US,D,20020924,000000,16.1798,16.5273,16.1153,16.2836,13282076.252044,0
+KO.US,D,20020925,000000,16.493,16.9599,16.2836,16.7299,15064340.147691,0
+KO.US,D,20020926,000000,16.7299,16.7985,16.3922,16.7123,15313272.50105,0
+KO.US,D,20020927,000000,16.7123,17.0108,16.632,16.7299,12647706.945682,0
+KO.US,D,20020930,000000,16.493,16.7347,16.3737,16.5508,14929006.489542,0
+KO.US,D,20021001,000000,16.7015,17.2897,16.6487,17.277,16113414.835668,0
+KO.US,D,20021002,000000,17.3044,17.597,17.1849,17.2193,16044728.797045,0
+KO.US,D,20021003,000000,17.3553,17.735,17.2897,17.4688,16473922.791598,0
+KO.US,D,20021004,000000,17.6685,17.8358,17.4942,17.5657,14829309.914761,0
+KO.US,D,20021007,000000,17.5393,17.9043,17.2554,17.2995,18043476.888,0
+KO.US,D,20021008,000000,17.597,18.2243,17.5138,17.9827,21280532.395688,0
+KO.US,D,20021009,000000,17.7713,18.1118,17.599,17.8153,16808638.359909,0
+KO.US,D,20021010,000000,17.735,17.9464,17.3984,17.7556,17563564.574043,0
+KO.US,D,20021011,000000,17.735,17.9464,17.4991,17.7527,17945816.688788,0
+KO.US,D,20021014,000000,17.6685,18.1813,17.6528,18.1324,12130699.49119,0
+KO.US,D,20021015,000000,18.1324,18.3242,17.6881,18.105,19852402.692395,0
+KO.US,D,20021016,000000,17.2515,17.2515,16.174,16.2836,54165779.60993,0
+KO.US,D,20021017,000000,16.4608,16.5117,15.3783,15.8403,47972475.896382,0
+KO.US,D,20021018,000000,15.6983,16.0966,15.5672,16.0077,25280922.213131,0
+KO.US,D,20021021,000000,16.2543,16.5968,16.1798,16.5655,21792025.390092,0
+KO.US,D,20021022,000000,16.5655,16.8179,16.3316,16.5214,15693497.436099,0
+KO.US,D,20021023,000000,16.5234,16.6242,16.2963,16.542,15640173.618601,0
+KO.US,D,20021024,000000,16.5968,16.6242,16.0545,16.1769,15066368.34915,0
+KO.US,D,20021025,000000,16.1916,16.2708,16.0017,16.2082,13582016.084007,0
+KO.US,D,20021028,000000,16.2122,16.2122,15.761,15.851,13922533.228077,0
+KO.US,D,20021029,000000,15.7874,16.0077,15.5378,16.0047,16703727.723642,0
+KO.US,D,20021030,000000,15.942,16.2484,15.9108,16.1652,14898282.047292,0
+KO.US,D,20021031,000000,16.1231,16.2718,15.8403,16.038,16843991.392894,0
+KO.US,D,20021101,000000,16.038,16.2406,15.7551,16.1593,15614963.636438,0
+KO.US,D,20021104,000000,16.1798,16.1798,15.6983,15.7688,19692140.037171,0
+KO.US,D,20021105,000000,15.8206,16.0291,15.8168,15.9977,15293568.804863,0
+KO.US,D,20021106,000000,15.9773,15.9823,15.4919,15.6651,28573037.515284,0
+KO.US,D,20021107,000000,15.5946,15.6621,15.3881,15.4635,16773867.73238,0
+KO.US,D,20021108,000000,15.4077,15.5946,15.3479,15.3617,15019709.497957,0
+KO.US,D,20021111,000000,15.3577,15.5261,15.2727,15.3734,11917411.373545,0
+KO.US,D,20021112,000000,15.5612,15.6681,15.255,15.2892,16282075.368872,0
+KO.US,D,20021113,000000,15.3529,15.8206,15.3235,15.6083,16981070.223884,0
+KO.US,D,20021114,000000,15.7874,15.8461,15.5702,15.5732,14409393.536956,0
+KO.US,D,20021115,000000,15.5732,15.8716,15.5338,15.8637,19292220.601811,0
+KO.US,D,20021118,000000,15.942,15.9713,15.7336,15.8461,12841579.504575,0
+KO.US,D,20021119,000000,15.8461,16.2718,15.8206,16.0077,16503764.429788,0
+KO.US,D,20021120,000000,16.1103,16.1103,15.6681,15.9,16363217.73192,0
+KO.US,D,20021121,000000,16.0458,16.0458,15.5007,15.7904,23306807.829466,0
+KO.US,D,20021122,000000,15.8716,15.9352,15.4449,15.6681,13750386.436245,0
+KO.US,D,20021125,000000,15.5495,15.6651,15.4508,15.5642,14991889.930642,0
+KO.US,D,20021126,000000,15.396,15.5926,15.3832,15.4566,14776859.705447,0
+KO.US,D,20021127,000000,15.5301,16.0077,15.4566,15.9548,15209812.769606,0
+KO.US,D,20021129,000000,15.9245,15.9245,15.7052,15.7531,7595927.1231304,0
+KO.US,D,20021202,000000,15.9352,15.9382,15.5495,15.5946,14529371.104563,0
+KO.US,D,20021203,000000,15.6983,15.8334,15.4546,15.4919,19829511.092656,0
+KO.US,D,20021204,000000,15.4252,15.942,15.3998,15.7531,18829117.326746,0
+KO.US,D,20021205,000000,15.7551,15.7982,15.4566,15.5418,12507147.986647,0
+KO.US,D,20021206,000000,15.4566,15.7483,15.4566,15.6651,11575449.455236,0
+KO.US,D,20021209,000000,15.5946,15.7658,15.4762,15.5612,12296759.635116,0
+KO.US,D,20021210,000000,15.5642,16.0458,15.5612,16.0458,17920024.301168,0
+KO.US,D,20021211,000000,16.0291,16.1838,15.8794,16.1339,22725471.137872,0
+KO.US,D,20021212,000000,15.9743,15.9773,15.6514,15.8295,17383890.447126,0
+KO.US,D,20021213,000000,15.4449,16.0194,15.3529,15.8206,22116890.132073,0
+KO.US,D,20021216,000000,15.8206,15.8559,15.6357,15.7795,17992468.387634,0
+KO.US,D,20021217,000000,15.8206,15.8617,15.485,15.5007,17094093.665987,0
+KO.US,D,20021218,000000,15.4919,15.5084,15.3108,15.3676,17277248.942712,0
+KO.US,D,20021219,000000,15.3019,15.3529,15.0358,15.2276,18816949.139757,0
+KO.US,D,20021220,000000,15.2677,15.2971,15.1464,15.2119,23681232.21052,0
+KO.US,D,20021223,000000,15.2198,15.3881,15.1424,15.3186,14706721.740238,0
+KO.US,D,20021224,000000,15.1327,15.3058,15.1327,15.2608,4915864.7807099,0
+KO.US,D,20021226,000000,15.252,15.4252,15.2198,15.2363,6674649.5623396,0
+KO.US,D,20021227,000000,15.1795,15.2737,14.9184,15.0006,9744791.7531949,0
+KO.US,D,20021230,000000,15.0358,15.1043,14.8038,15.0152,14884666.020773,0
+KO.US,D,20021231,000000,14.9976,15.2198,14.9291,15.1317,13031398.725844,0
+KO.US,D,20030102,000000,15.2363,15.5261,15.1992,15.4723,13560863.526525,0
+KO.US,D,20030103,000000,15.4762,15.5007,15.258,15.4419,8927843.4449773,0
+KO.US,D,20030106,000000,15.3881,15.5759,15.2971,15.5007,11291151.807724,0
+KO.US,D,20030107,000000,15.3529,15.4449,15.252,15.3058,11006575.218651,0
+KO.US,D,20030108,000000,15.3881,15.4449,15.1494,15.2069,9279075.8276865,0
+KO.US,D,20030109,000000,15.1494,15.4184,15.0779,15.3646,13084724.586871,0
+KO.US,D,20030110,000000,15.3019,15.6591,15.2892,15.5946,15329507.308596,0
+KO.US,D,20030113,000000,15.6357,15.8579,15.5612,15.7904,14465037.780404,0
+KO.US,D,20030114,000000,15.6983,15.7874,15.5378,15.7795,15122880.070201,0
+KO.US,D,20030115,000000,15.7795,15.7874,15.4693,15.4919,12883308.344666,0
+KO.US,D,20030116,000000,15.5535,15.7835,15.5338,15.761,11541828.312161,0
+KO.US,D,20030117,000000,15.6983,15.8754,15.5457,15.5612,15414999.32082,0
+KO.US,D,20030121,000000,15.5946,15.7336,15.3577,15.4322,10983104.278748,0
+KO.US,D,20030122,000000,15.4371,15.7286,15.3275,15.3714,12663352.195424,0
+KO.US,D,20030123,000000,15.3734,15.4596,15.1394,15.1494,15814340.43778,0
+KO.US,D,20030124,000000,15.1795,15.1865,14.752,14.7774,16334817.802677,0
+KO.US,D,20030127,000000,14.6149,14.7559,14.3282,14.4211,18811732.012982,0
+KO.US,D,20030128,000000,14.4936,14.4936,14.1461,14.1843,24803615.397271,0
+KO.US,D,20030129,000000,14.1843,14.1843,13.737,13.9916,38197271.338944,0
+KO.US,D,20030130,000000,14.062,14.0708,13.5247,13.5247,35641236.836464,0
+KO.US,D,20030131,000000,13.5618,13.9916,13.509,13.9642,34413650.788954,0
+KO.US,D,20030203,000000,13.9916,14.017,13.8379,13.8554,18265171.057737,0
+KO.US,D,20030204,000000,13.8065,13.9993,13.6998,13.9151,18173296.086061,0
+KO.US,D,20030205,000000,13.9916,14.062,13.7546,13.8192,17289124.90521,0
+KO.US,D,20030206,000000,13.8192,13.9054,13.6812,13.7723,14489671.487695,0
+KO.US,D,20030207,000000,13.8379,13.8857,13.6293,13.6382,13789225.72786,0
+KO.US,D,20030210,000000,13.6998,13.9024,13.5805,13.8222,13120944.075693,0
+KO.US,D,20030211,000000,13.7703,13.8418,13.4043,13.4582,21777535.755388,0
+KO.US,D,20030212,000000,13.5902,13.8897,13.5648,13.7135,26900891.16504,0
+KO.US,D,20030213,000000,13.7253,13.9024,13.5618,13.7938,15840128.738344,0
+KO.US,D,20030214,000000,13.8554,14.1461,13.7703,14.0795,15660749.901209,0
+KO.US,D,20030218,000000,14.1285,14.3282,14.0257,14.1843,14368239.949974,0
+KO.US,D,20030219,000000,14.2136,14.2176,13.9054,14.0317,10191362.887401,0
+KO.US,D,20030220,000000,13.9689,14.0795,13.8124,13.8192,12909677.007159,0
+KO.US,D,20030221,000000,13.9054,14.0365,13.8516,14.0227,16412484.124736,0
+KO.US,D,20030224,000000,14.0209,14.0209,13.7409,13.7409,12158238.073415,0
+KO.US,D,20030225,000000,13.6998,13.9572,13.6293,13.9328,16413641.783303,0
+KO.US,D,20030226,000000,13.9054,13.9112,13.6363,13.7077,13449578.104919,0
+KO.US,D,20030227,000000,13.7497,14.0209,13.7038,13.8917,13071391.588968,0
+KO.US,D,20030228,000000,13.8917,14.0227,13.784,13.877,12882442.910592,0
+KO.US,D,20030303,000000,13.8593,13.9572,13.5295,13.5295,17264493.241447,0
+KO.US,D,20030304,000000,13.5354,13.5354,13.2192,13.2379,18510053.138761,0
+KO.US,D,20030305,000000,12.9218,13.2379,12.771,12.958,34389016.059899,0
+KO.US,D,20030306,000000,12.958,13.0294,12.8347,12.9619,21129255.132721,0
+KO.US,D,20030307,000000,13.0568,13.0568,13.0108,13.0108,20506476.71671,0
+KO.US,D,20030310,000000,12.9071,12.9746,12.771,12.7926,16338004.684465,0
+KO.US,D,20030311,000000,12.8034,13.1811,12.8034,12.9971,17571974.713192,0
+KO.US,D,20030312,000000,12.9384,13.2027,12.9316,13.1293,24834919.179686,0
+KO.US,D,20030313,000000,13.3123,13.6136,13.2858,13.6136,23544154.401293,0
+KO.US,D,20030314,000000,13.6812,13.8065,13.6166,13.7703,19431608.619349,0
+KO.US,D,20030317,000000,13.7703,14.1441,13.6998,14.1441,20480392.104598,0
+KO.US,D,20030318,000000,14.153,14.153,13.9054,14.1373,18727114.630708,0
+KO.US,D,20030319,000000,14.1373,14.4398,14.0658,14.429,18692042.582812,0
+KO.US,D,20030320,000000,14.429,14.4398,14.1285,14.3302,13729810.153637,0
+KO.US,D,20030321,000000,14.4749,14.5973,14.2499,14.5778,19817914.071719,0
+KO.US,D,20030324,000000,14.4241,14.4906,14.0708,14.1167,14344188.64814,0
+KO.US,D,20030325,000000,14.1129,14.2136,13.9993,14.1461,14661516.859158,0
+KO.US,D,20030326,000000,14.1637,14.1687,14.0277,14.0531,14337520.616544,0
+KO.US,D,20030327,000000,13.9689,14.2342,13.8516,14.0992,12299076.995776,0
+KO.US,D,20030328,000000,14.0992,14.1765,13.9532,14.0531,11117561.263419,0
+KO.US,D,20030331,000000,13.9112,14.0365,13.7038,13.9689,17229425.280607,0
+KO.US,D,20030401,000000,14.0023,14.0023,13.784,13.9368,20094090.739284,0
+KO.US,D,20030402,000000,14.1999,14.3987,14.1461,14.3038,14980586.155963,0
+KO.US,D,20030403,000000,14.3038,14.333,14.1285,14.2176,12281104.167735,0
+KO.US,D,20030404,000000,14.5307,14.7011,14.1999,14.4583,12908234.276449,0
+KO.US,D,20030407,000000,14.6815,14.7196,14.3536,14.3897,14771640.535143,0
+KO.US,D,20030408,000000,14.4749,14.5131,14.3586,14.4398,10035163.787443,0
+KO.US,D,20030409,000000,14.4857,14.7196,14.2968,14.379,13042698.413467,0
+KO.US,D,20030410,000000,14.4398,14.4505,14.2499,14.3008,9643645.2953542,0
+KO.US,D,20030411,000000,14.4074,14.4749,14.2499,14.2968,10106166.164962,0
+KO.US,D,20030414,000000,14.2968,14.6618,14.2968,14.6344,9723632.0433655,0
+KO.US,D,20030415,000000,14.6648,14.7851,14.4906,14.6737,11326223.855621,0
+KO.US,D,20030416,000000,14.6737,14.6737,13.6313,13.7703,44190024.244361,0
+KO.US,D,20030417,000000,13.7331,14.0209,13.4582,13.9415,33770583.206006,0
+KO.US,D,20030421,000000,13.9916,14.0795,13.7742,13.8418,10214838.936126,0
+KO.US,D,20030422,000000,13.7703,13.9572,13.693,13.9455,19535365.684106,0
+KO.US,D,20030423,000000,13.8985,13.9759,13.6998,13.8026,17476335.56309,0
+KO.US,D,20030424,000000,13.784,13.8379,13.5432,13.7723,17009177.928636,0
+KO.US,D,20030425,000000,13.8192,13.8516,13.5432,13.5999,14867274.576426,0
+KO.US,D,20030428,000000,13.7468,13.9916,13.7155,13.9151,15993434.202769,0
+KO.US,D,20030429,000000,13.9151,14.1461,13.9151,14.0884,15188084.959016,0
+KO.US,D,20030430,000000,14.017,14.0962,13.8486,13.9415,18414706.213154,0
+KO.US,D,20030501,000000,13.9415,14.0053,13.6089,13.9572,15106938.50891,0
+KO.US,D,20030502,000000,13.872,14.1804,13.8673,14.1461,15486578.994975,0
+KO.US,D,20030505,000000,14.1461,14.1843,13.9054,13.9759,10233088.662199,0
+KO.US,D,20030506,000000,14.0962,14.2499,14.017,14.153,14630507.344763,0
+KO.US,D,20030507,000000,14.6678,15.0006,14.5826,14.9311,45019429.898767,0
+KO.US,D,20030508,000000,14.8546,14.9545,14.7413,14.7961,21766525.226965,0
+KO.US,D,20030509,000000,15.0445,15.2453,14.9819,15.1768,23358680.742142,0
+KO.US,D,20030512,000000,15.1768,15.4322,15.1394,15.2854,15555539.888104,0
+KO.US,D,20030513,000000,15.2854,15.343,15.0592,15.2677,13209917.237724,0
+KO.US,D,20030514,000000,15.3881,15.396,15.1494,15.2677,11381574.852814,0
+KO.US,D,20030515,000000,15.3529,15.5221,15.3529,15.4038,12916052.814264,0
+KO.US,D,20030516,000000,15.4449,15.5221,15.1631,15.1631,14459527.407373,0
+KO.US,D,20030519,000000,15.0779,15.3108,15.0515,15.2236,13389589.321116,0
+KO.US,D,20030520,000000,15.252,15.3783,15.1718,15.3617,17518350.497089,0
+KO.US,D,20030521,000000,15.2677,15.3058,15.12,15.2344,15224594.628802,0
+KO.US,D,20030522,000000,15.2344,15.481,15.2159,15.3646,14782371.100243,0
+KO.US,D,20030523,000000,15.2854,15.4292,15.1992,15.2491,8525022.1999723,0
+KO.US,D,20030527,000000,15.1738,15.4723,15.1327,15.4106,12907937.9649,0
+KO.US,D,20030528,000000,15.3646,15.392,15.2276,15.2393,14647608.608146,0
+KO.US,D,20030529,000000,15.3019,15.6357,15.3019,15.396,21510338.349496,0
+KO.US,D,20030530,000000,15.5535,15.8579,15.5261,15.7247,16946298.574592,0
+KO.US,D,20030602,000000,15.7247,15.9499,15.6514,15.8001,13116882.563955,0
+KO.US,D,20030603,000000,15.8911,16.0047,15.7874,15.9108,11684408.320308,0
+KO.US,D,20030604,000000,15.9108,16.1036,15.8001,16.0742,11578925.496225,0
+KO.US,D,20030605,000000,16.0742,16.1652,15.9773,16.1437,11435181.698929,0
+KO.US,D,20030606,000000,16.1691,16.3042,16.1153,16.1769,12497297.160317,0
+KO.US,D,20030609,000000,16.0114,16.2151,16.0114,16.173,9142295.3517719,0
+KO.US,D,20030610,000000,16.173,16.173,15.9713,16.0772,12156204.763137,0
+KO.US,D,20030611,000000,16.0047,16.1505,16.0047,16.1505,11989563.235517,0
+KO.US,D,20030612,000000,16.0498,16.3737,16.0331,16.3737,12297913.206626,0
+KO.US,D,20030613,000000,16.357,16.4178,16.221,16.3403,9064918.1889122,0
+KO.US,D,20030616,000000,16.3737,16.632,16.3208,16.632,11826703.25631,0
+KO.US,D,20030617,000000,16.5968,16.6809,16.1437,16.2836,26165676.821204,0
+KO.US,D,20030618,000000,16.1192,16.3042,16.1006,16.218,15423686.358,0
+KO.US,D,20030619,000000,16.1505,16.1798,15.8559,15.9127,14629351.729725,0
+KO.US,D,20030620,000000,15.989,16.1036,15.9068,16.0331,22313087.203974,0
+KO.US,D,20030623,000000,15.9694,16.1505,15.7942,16.1339,15074190.974021,0
+KO.US,D,20030624,000000,16.0966,16.3208,16.0682,16.2738,12918667.508235,0
+KO.US,D,20030625,000000,16.2787,16.3785,16.08,16.0937,13300914.514159,0
+KO.US,D,20030626,000000,16.0458,16.1955,15.9713,16.174,11673981.219105,0
+KO.US,D,20030627,000000,16.1652,16.3002,16.0243,16.0498,9921274.9112687,0
+KO.US,D,20030630,000000,16.0498,16.08,15.8373,16.0154,19517680.993502,0
+KO.US,D,20030701,000000,16.0154,16.0937,15.8403,16.0418,16863120.857736,0
+KO.US,D,20030702,000000,16.0291,16.0545,15.8863,16.0047,12838101.420058,0
+KO.US,D,20030703,000000,15.9245,16.0291,15.8403,15.9548,8854521.6632713,0
+KO.US,D,20030707,000000,15.9548,15.993,15.5124,15.5124,30927944.934759,0
+KO.US,D,20030708,000000,15.5124,15.5124,15.2198,15.258,34643173.714145,0
+KO.US,D,20030709,000000,15.2198,15.3529,15.0709,15.1424,22103562.24299,0
+KO.US,D,20030710,000000,15.1738,15.3019,15.12,15.1835,17770488.123987,0
+KO.US,D,20030711,000000,14.9575,15.2236,14.9575,15.1504,20447938.837729,0
+KO.US,D,20030714,000000,15.2363,15.4371,15.1865,15.2774,21240536.467272,0
+KO.US,D,20030715,000000,15.2854,15.3352,15.0779,15.1768,16120654.033319,0
+KO.US,D,20030716,000000,14.9927,15.2363,14.5915,14.8078,29841193.722554,0
+KO.US,D,20030717,000000,15.2774,15.4508,15.2276,15.4478,32405045.741085,0
+KO.US,D,20030718,000000,15.5007,15.5221,15.3313,15.4919,21334719.603732,0
+KO.US,D,20030721,000000,15.5301,15.5732,15.4038,15.5301,14469377.211939,0
+KO.US,D,20030722,000000,15.5946,15.6484,15.4419,15.5565,12343993.739419,0
+KO.US,D,20030723,000000,15.6133,15.6357,15.4155,15.5839,11337235.405809,0
+KO.US,D,20030724,000000,15.5926,15.7904,15.3617,15.3617,12851723.577161,0
+KO.US,D,20030725,000000,15.3577,15.5515,15.115,15.5457,13925140.769701,0
+KO.US,D,20030728,000000,15.5084,15.5084,15.3422,15.3998,12330663.806809,0
+KO.US,D,20030729,000000,15.4449,15.627,15.3019,15.4762,16279464.761956,0
+KO.US,D,20030730,000000,15.5946,15.7179,15.5007,15.6591,15388918.795764,0
+KO.US,D,20030731,000000,15.6856,15.9548,15.5183,15.5183,19487538.956707,0
+KO.US,D,20030801,000000,15.3529,15.6103,15.3235,15.4449,13787775.844801,0
+KO.US,D,20030804,000000,15.4449,15.5535,15.2677,15.4889,10137462.79503,0
+KO.US,D,20030805,000000,15.4723,15.4889,15.2737,15.3058,11994208.174475,0
+KO.US,D,20030806,000000,15.2363,15.3479,15.1464,15.2198,12719862.89471,0
+KO.US,D,20030807,000000,15.2854,15.5164,15.2453,15.4517,11003671.36548,0
+KO.US,D,20030808,000000,15.4919,15.5183,15.396,15.4723,9309220.9297723,0
+KO.US,D,20030811,000000,15.4566,15.4723,15.2971,15.396,8171464.2824921,0
+KO.US,D,20030812,000000,15.4635,15.4635,15.252,15.4077,10851239.50924,0
+KO.US,D,20030813,000000,15.4419,15.4419,15.252,15.3577,11051200.759566,0
+KO.US,D,20030814,000000,15.4252,15.5839,15.345,15.5378,10490728.488018,0
+KO.US,D,20030815,000000,15.5672,15.5672,15.4596,15.5338,6727686.2641653,0
+KO.US,D,20030818,000000,15.5338,15.5612,15.4478,15.4762,8791637.2004076,0
+KO.US,D,20030819,000000,15.4292,15.481,15.1611,15.2854,12026665.528401,0
+KO.US,D,20030820,000000,15.1795,15.1905,15.0622,15.1464,10554194.334574,0
+KO.US,D,20030821,000000,15.1464,15.2491,15.0006,15.0475,12392388.567579,0
+KO.US,D,20030822,000000,15.0955,15.2069,14.9065,14.9359,13158042.28152,0
+KO.US,D,20030825,000000,14.9927,15.2069,14.9359,15.2069,9712906.5870868,0
+KO.US,D,20030826,000000,15.1327,15.3529,15.0592,15.2608,10845734.245028,0
+KO.US,D,20030827,000000,15.2608,15.2608,15.1003,15.1678,8930160.8056366,0
+KO.US,D,20030828,000000,15.0836,15.1678,15.0407,15.1277,10447254.475085,0
+KO.US,D,20030829,000000,15.0779,15.1317,14.9819,15.0181,11172912.260613,0
+KO.US,D,20030902,000000,14.9849,15.1327,14.8664,15.1092,17824676.353796,0
+KO.US,D,20030903,000000,15.1092,15.2159,15.0152,15.0799,19383799.261939,0
+KO.US,D,20030904,000000,15.1504,15.3871,15.12,15.3529,16414513.34796,0
+KO.US,D,20030905,000000,15.3529,15.4566,15.1718,15.2363,11120171.870335,0
+KO.US,D,20030908,000000,15.3235,15.345,15.2198,15.2737,9553805.6774851,0
+KO.US,D,20030909,000000,15.1865,15.4566,15.1835,15.3019,12434121.494724,0
+KO.US,D,20030910,000000,15.3019,15.6133,15.3019,15.5124,16644324.410587,0
+KO.US,D,20030911,000000,15.5759,15.5877,15.3235,15.3479,16695623.091919,0
+KO.US,D,20030912,000000,15.3479,15.3479,15.0739,15.1768,14769905.579941,0
+KO.US,D,20030915,000000,15.1768,15.1768,15.0006,15.0113,15531782.85429,0
+KO.US,D,20030916,000000,14.8626,14.883,14.6737,14.8116,27433542.84751,0
+KO.US,D,20030917,000000,14.8116,14.9575,14.7413,14.8409,13675621.923829,0
+KO.US,D,20030918,000000,14.975,15.1768,14.9476,15.0445,14985221.899045,0
+KO.US,D,20030919,000000,15.0445,15.0515,14.8753,14.8977,16172531.03305,0
+KO.US,D,20030922,000000,14.8977,15.0435,14.7343,14.9222,15867373.05255,0
+KO.US,D,20030923,000000,15.0084,15.0592,14.886,14.9819,15793479.083026,0
+KO.US,D,20030924,000000,15.0289,15.0445,14.7667,14.8342,16410170.851133,0
+KO.US,D,20030925,000000,14.8312,14.975,14.7998,14.8546,13938176.434291,0
+KO.US,D,20030926,000000,14.8546,14.9359,14.7911,14.8479,13571297.780077,0
+KO.US,D,20030929,000000,14.8409,15.0113,14.7871,14.8626,13880799.279167,0
+KO.US,D,20030930,000000,14.8225,14.9712,14.7011,14.8253,14908431.228698,0
+KO.US,D,20031001,000000,14.8372,15.1464,14.8372,15.1464,18251836.016307,0
+KO.US,D,20031002,000000,15.1464,15.2971,15.0779,15.2677,12814626.393098,0
+KO.US,D,20031003,000000,15.5702,15.6778,15.1277,15.1942,14364182.525292,0
+KO.US,D,20031006,000000,15.1942,15.3676,15.1942,15.3275,9658424.0892588,0
+KO.US,D,20031007,000000,15.2727,15.4478,15.2393,15.4106,13834721.811667,0
+KO.US,D,20031008,000000,15.3235,15.3529,15.1718,15.2647,10049945.64664,0
+KO.US,D,20031009,000000,15.3509,15.3529,15.1043,15.1571,14818877.704738,0
+KO.US,D,20031010,000000,15.112,15.1992,15.0799,15.1277,10142395.871425,0
+KO.US,D,20031013,000000,15.1992,15.2677,15.1229,15.2344,9911712.2223754,0
+KO.US,D,20031014,000000,15.1795,15.4419,15.1327,15.3714,12201127.637364,0
+KO.US,D,20031015,000000,15.5759,15.7052,15.5301,15.5612,25113701.345347,0
+KO.US,D,20031016,000000,15.3577,15.5338,15.3529,15.5301,18916929.764921,0
+KO.US,D,20031017,000000,15.5926,15.617,15.4292,15.5495,16062121.263156,0
+KO.US,D,20031020,000000,15.5495,15.7551,15.5183,15.7424,12378770.497531,0
+KO.US,D,20031021,000000,15.8334,15.8637,15.7375,15.7982,14105389.127964,0
+KO.US,D,20031022,000000,15.6621,15.8041,15.5759,15.6426,11620654.336315,0
+KO.US,D,20031023,000000,15.6033,15.7336,15.5338,15.7052,10684024.772039,0
+KO.US,D,20031024,000000,15.5495,15.6651,15.4693,15.6651,10218603.114551,0
+KO.US,D,20031027,000000,15.6651,15.714,15.5642,15.5926,8668181.5482838,0
+KO.US,D,20031028,000000,15.7551,15.7551,15.4478,15.6591,13911807.771798,0
+KO.US,D,20031029,000000,15.6591,15.9548,15.6591,15.8206,17532849.327669,0
+KO.US,D,20031030,000000,15.8206,15.9205,15.714,15.8716,12495272.024149,0
+KO.US,D,20031031,000000,15.8754,16.0114,15.7874,16.0114,16254252.736265,0
+KO.US,D,20031103,000000,16.0114,16.1476,15.942,16.1084,13352800.709768,0
+KO.US,D,20031104,000000,16.0458,16.218,16.0458,16.1798,12801051.237138,0
+KO.US,D,20031105,000000,16.1407,16.2151,16.0575,16.2122,11345931.638865,0
+KO.US,D,20031106,000000,16.1798,16.2327,16.1153,16.2259,10098334.344216,0
+KO.US,D,20031107,000000,16.1339,16.221,16.0114,16.0889,10786324.80139,0
+KO.US,D,20031110,000000,16.0291,16.1505,16.0291,16.0839,7049072.921629,0
+KO.US,D,20031111,000000,16.0889,16.1632,15.9977,16.0545,7773278.7805696,0
+KO.US,D,20031112,000000,15.9977,16.2738,15.9713,16.2484,9447739.4261815,0
+KO.US,D,20031113,000000,16.0966,16.2327,16.0654,16.1916,9802162.7777351,0
+KO.US,D,20031114,000000,16.1407,16.2151,16.0418,16.1103,10205277.268996,0
+KO.US,D,20031117,000000,16.0321,16.1544,15.9666,16.1084,8840613.4122598,0
+KO.US,D,20031118,000000,16.0545,16.1437,15.9773,16.0458,12977203.343689,0
+KO.US,D,20031119,000000,16.0772,16.1798,16.0458,16.1691,11671951.995883,0
+KO.US,D,20031120,000000,16.1339,16.1867,15.9127,16.0291,10703737.664102,0
+KO.US,D,20031121,000000,16.0017,16.0545,15.942,16.0194,9629739.0878707,0
+KO.US,D,20031124,000000,16.0077,16.174,15.9548,16.0194,11453437.555587,0
+KO.US,D,20031125,000000,15.9743,16.1437,15.9382,16.0682,10094867.499102,0
+KO.US,D,20031126,000000,15.985,16.1339,15.9352,16.1103,9421373.8289805,0
+KO.US,D,20031128,000000,15.9606,16.1153,15.9499,16.0458,4935282.382989,0
+KO.US,D,20031201,000000,16.0966,16.2366,16.0077,16.2259,12053905.755551,0
+KO.US,D,20031202,000000,16.1838,16.2454,16.0625,16.221,13817916.859831,0
+KO.US,D,20031203,000000,16.218,16.4579,16.218,16.357,15906203.148288,0
+KO.US,D,20031204,000000,16.3042,16.3403,16.1838,16.2718,12878957.673728,0
+KO.US,D,20031205,000000,16.1652,16.218,16.0458,16.1769,12961264.847691,0
+KO.US,D,20031208,000000,16.1339,16.542,16.08,16.4763,21004926.894176,0
+KO.US,D,20031209,000000,16.3767,16.5567,16.3767,16.4793,15029856.635835,0
+KO.US,D,20031210,000000,16.4461,16.7015,16.4461,16.6271,15067520.898896,0
+KO.US,D,20031211,000000,16.6124,16.7788,16.5214,16.6986,15215904.52633,0
+KO.US,D,20031212,000000,16.7347,17.091,16.6487,17.0352,20126255.868716,0
+KO.US,D,20031215,000000,17.1889,17.2046,17.0969,17.182,23603267.533383,0
+KO.US,D,20031216,000000,17.2417,17.5657,17.1849,17.4894,27044340.694315,0
+KO.US,D,20031217,000000,17.4434,17.5031,17.226,17.3102,16159200.078675,0
+KO.US,D,20031218,000000,17.2417,17.3191,17.0499,17.232,21658430.774202,0
+KO.US,D,20031219,000000,17.2633,17.3229,17.1732,17.2897,20359255.856661,0
+KO.US,D,20031222,000000,17.2721,17.3102,17.1683,17.3064,13783136.014663,0
+KO.US,D,20031223,000000,17.3044,17.3749,17.2213,17.3102,10681411.099832,0
+KO.US,D,20031224,000000,17.2554,17.2955,17.1957,17.2193,4841674.4996388,0
+KO.US,D,20031226,000000,17.2369,17.2828,17.2066,17.2407,3111572.6758694,0
+KO.US,D,20031229,000000,17.2143,17.3064,17.1762,17.3064,10289900.781854,0
+KO.US,D,20031230,000000,17.2515,17.5393,17.2407,17.4336,10314819.561289,0
+KO.US,D,20031231,000000,17.4336,17.5305,17.3924,17.5099,10106166.164962,0
+KO.US,D,20040102,000000,17.5285,17.595,17.2554,17.3749,10449574.901037,0
+KO.US,D,20040105,000000,17.3749,17.4571,17.277,17.3954,14095828.482599,0
+KO.US,D,20040106,000000,17.3289,17.3827,17.2955,17.3229,11915384.193849,0
+KO.US,D,20040107,000000,17.3229,17.3366,17.1575,17.2114,14841769.304477,0
+KO.US,D,20040108,000000,17.1889,17.3064,17.1341,17.2955,13324385.454065,0
+KO.US,D,20040109,000000,17.2955,17.5305,17.1087,17.1116,19022125.473331,0
+KO.US,D,20040112,000000,17.1116,17.277,17.0676,17.2554,13337136.046511,0
+KO.US,D,20040113,000000,17.1732,17.3229,17.1116,17.1536,12904754.148403,0
+KO.US,D,20040114,000000,17.1575,17.2016,17.1145,17.1849,10961941.503627,0
+KO.US,D,20040115,000000,17.047,17.182,16.9716,17.1615,14475463.859843,0
+KO.US,D,20040116,000000,17.1615,17.2633,17.1116,17.2114,12001740.618382,0
+KO.US,D,20040120,000000,17.1498,17.277,17.1311,17.229,12717833.671487,0
+KO.US,D,20040121,000000,17.1909,17.2477,17.1341,17.1792,11572254.399336,0
+KO.US,D,20040122,000000,17.091,17.1498,16.9178,17.0215,16139779.411106,0
+KO.US,D,20040123,000000,17.047,17.3044,17.0284,17.2681,16249904.108855,0
+KO.US,D,20040126,000000,17.2193,17.3924,17.1957,17.3191,12225177.917434,0
+KO.US,D,20040127,000000,17.2681,17.4541,17.2457,17.2477,12344565.927235,0
+KO.US,D,20040128,000000,17.1849,17.3523,16.9559,17.0421,14537481.86687,0
+KO.US,D,20040129,000000,16.9932,17.3044,16.9412,17.1116,12920118.413057,0
+KO.US,D,20040130,000000,16.9412,17.047,16.7876,16.9912,17964943.088338,0
+KO.US,D,20040202,000000,16.909,17.2417,16.8816,17.1184,12190685.209702,0
+KO.US,D,20040203,000000,17.0676,17.2515,17.0176,17.1957,11229138.909518,0
+KO.US,D,20040204,000000,17.0587,17.2457,17.0421,17.1683,13187596.804038,0
+KO.US,D,20040205,000000,17.1145,17.4541,17.1087,17.3856,14802656.180123,0
+KO.US,D,20040206,000000,17.3406,17.597,17.3318,17.595,14639203.57782,0
+KO.US,D,20040209,000000,17.6303,18.2116,17.6303,18.0825,23842936.57469,0
+KO.US,D,20040210,000000,18.0668,18.0825,17.9112,17.9992,15067520.898896,0
+KO.US,D,20040211,000000,17.8065,17.9219,17.6332,17.872,17350273.391106,0
+KO.US,D,20040212,000000,17.7096,17.8397,17.6998,17.7859,10078061.525503,0
+KO.US,D,20040213,000000,17.9396,17.9396,17.6137,17.645,12412387.55355,0
+KO.US,D,20040217,000000,17.7027,17.7282,17.5657,17.645,10855296.933922,0
+KO.US,D,20040218,000000,17.645,17.7165,17.5696,17.6851,10701122.970131,0
+KO.US,D,20040219,000000,17.6488,17.7282,17.5472,17.597,13853847.189453,0
+KO.US,D,20040220,000000,17.4071,17.5911,17.3064,17.5803,21248941.4976,0
+KO.US,D,20040223,000000,17.4434,17.6303,17.3406,17.37,16402051.914714,0
+KO.US,D,20040224,000000,17.3289,17.4071,17.094,17.1792,21129832.429359,0
+KO.US,D,20040225,000000,17.1145,17.2681,17.1057,17.1311,14971601.78547,0
+KO.US,D,20040226,000000,17.1282,17.2369,17.0715,17.1957,14234933.47152,0
+KO.US,D,20040227,000000,17.1849,17.37,17.0871,17.2407,20538640.824379,0
+KO.US,D,20040301,000000,17.1615,17.1957,17.0108,17.1214,21941857.878821,0
+KO.US,D,20040302,000000,17.047,17.1536,16.9148,17.0049,18255317.166115,0
+KO.US,D,20040303,000000,16.909,17.0147,16.909,16.9559,16792119.501981,0
+KO.US,D,20040304,000000,16.8757,16.9247,16.7514,16.8483,12328056.265184,0
+KO.US,D,20040305,000000,16.8219,17.3406,16.7641,17.2897,33253296.809954,0
+KO.US,D,20040308,000000,17.2457,17.3229,17.1732,17.2046,17694271.684986,0
+KO.US,D,20040309,000000,17.1683,17.461,17.1214,17.3142,18530337.196877,0
+KO.US,D,20040310,000000,17.3142,17.414,17.1575,17.2193,16918467.767874,0
+KO.US,D,20040311,000000,17.0969,17.1214,16.5968,16.6242,26619502.479519,0
+KO.US,D,20040312,000000,16.6809,16.7181,16.4539,16.7181,23154373.929698,0
+KO.US,D,20040315,000000,16.7876,16.8239,16.4178,16.4636,24181422.452008,0
+KO.US,D,20040316,000000,16.5655,16.7181,16.5117,16.6193,16684318.295475,0
+KO.US,D,20040317,000000,16.6936,16.9129,16.632,16.8699,14036421.082487,0
+KO.US,D,20040318,000000,16.865,17.0803,16.865,16.9218,13187596.804038,0
+KO.US,D,20040319,000000,16.9247,16.9843,16.7788,16.8306,18799565.869521,0
+KO.US,D,20040322,000000,16.6829,16.8306,16.5459,16.6487,16253090.990644,0
+KO.US,D,20040323,000000,16.6692,16.7299,16.587,16.6076,12831150.359845,0
+KO.US,D,20040324,000000,16.6692,16.7729,16.6164,16.7299,14601240.959683,0
+KO.US,D,20040325,000000,16.7876,16.8287,16.6076,16.8239,12139689.992266,0
+KO.US,D,20040326,000000,16.7729,16.9638,16.6936,16.8306,12097952.978064,0
+KO.US,D,20040329,000000,17.0382,17.1909,16.9716,17.047,13915577.059044,0
+KO.US,D,20040330,000000,17.0969,17.3778,17.0676,17.3318,20997976.855727,0
+KO.US,D,20040331,000000,17.277,17.4179,17.1957,17.3553,15031592.612802,0
+KO.US,D,20040401,000000,17.4179,17.4835,17.3318,17.4541,12982416.383408,0
+KO.US,D,20040402,000000,17.6137,17.6166,17.4717,17.5784,13645189.706071,0
+KO.US,D,20040405,000000,17.5099,17.5472,17.4228,17.4541,13615342.959061,0
+KO.US,D,20040406,000000,17.3229,17.6381,17.3015,17.5549,14362152.280306,0
+KO.US,D,20040407,000000,17.4942,17.6881,17.4541,17.6224,16360898.327733,0
+KO.US,D,20040408,000000,17.7096,17.7967,17.597,17.6851,11627899.664549,0
+KO.US,D,20040412,000000,17.6137,17.6772,17.5168,17.5472,14466194.417207,0
+KO.US,D,20040413,000000,17.551,17.595,17.4434,17.5618,17343608.424802,0
+KO.US,D,20040414,000000,17.5285,17.7713,17.4952,17.6655,12861863.562691,0
+KO.US,D,20040415,000000,17.7487,17.8397,17.603,17.6685,12678707.264201,0
+KO.US,D,20040416,000000,17.7527,17.963,17.6909,17.918,15239083.241743,0
+KO.US,D,20040419,000000,18.0502,18.4641,18.0502,18.2899,25499139.320114,0
+KO.US,D,20040420,000000,18.3056,18.3154,18.0139,18.0423,13377127.88787,0
+KO.US,D,20040421,000000,17.8065,18.1862,17.7713,17.9845,21628288.737409,0
+KO.US,D,20040422,000000,17.4942,17.8065,17.4942,17.7556,26669345.147209,0
+KO.US,D,20040423,000000,17.6881,17.7165,17.5099,17.6137,19845154.298869,0
+KO.US,D,20040426,000000,17.6137,17.6616,17.4336,17.4904,16173111.39498,0
+KO.US,D,20040427,000000,17.5099,17.5246,17.4297,17.4952,16713006.362155,0
+KO.US,D,20040428,000000,17.4942,17.5246,17.3044,17.3259,13767191.388081,0
+KO.US,D,20040429,000000,17.3015,17.4757,17.1792,17.4101,15028117.593578,0
+KO.US,D,20040430,000000,17.4101,17.6822,17.3406,17.4512,15896643.524687,0
+KO.US,D,20040503,000000,17.4796,17.5843,17.3494,17.4688,11669919.707369,0
+KO.US,D,20040504,000000,17.4336,17.4434,17.2193,17.3465,15234453.629244,0
+KO.US,D,20040505,000000,17.5285,17.6772,17.3749,17.6254,16164123.959194,0
+KO.US,D,20040506,000000,17.5099,17.7448,17.5099,17.6205,13054872.731041,0
+KO.US,D,20040507,000000,17.5657,17.7996,17.4835,17.507,14825837.960827,0
+KO.US,D,20040510,000000,17.4258,17.461,17.1732,17.229,19547528.762275,0
+KO.US,D,20040511,000000,17.047,17.2897,17.0108,17.2721,14392583.4763,0
+KO.US,D,20040512,000000,17.2515,17.2515,17.001,17.226,12899537.021629,0
+KO.US,D,20040513,000000,17.1381,17.2143,16.9932,17.1184,10266131.486872,0
+KO.US,D,20040514,000000,17.0323,17.2681,17.0098,17.2515,12387173.48433,0
+KO.US,D,20040517,000000,17.1234,17.2955,17.0842,17.1889,11009176.629692,0
+KO.US,D,20040518,000000,17.1498,17.4179,17.091,17.2897,14344188.64814,0
+KO.US,D,20040519,000000,17.2633,17.3064,17.0147,17.0323,13154564.197004,0
+KO.US,D,20040520,000000,16.9716,17.2369,16.9677,17.1234,10215128.095326,0
+KO.US,D,20040521,000000,17.3465,17.3465,17.0108,17.0382,14026275.988138,0
+KO.US,D,20040524,000000,17.1145,17.2213,17.047,17.1957,14475463.859843,0
+KO.US,D,20040525,000000,17.1498,17.4336,17.091,17.3895,16693590.803404,0
+KO.US,D,20040526,000000,17.3984,17.4952,17.2407,17.3289,10724884.091,0
+KO.US,D,20040527,000000,17.5657,17.736,17.5393,17.7096,16250196.333347,0
+KO.US,D,20040528,000000,17.7282,17.7713,17.6655,17.7165,11516908.510962,0
+KO.US,D,20040601,000000,17.6685,17.7908,17.4991,17.6205,9062308.6037606,0
+KO.US,D,20040602,000000,17.8065,17.9493,17.7683,17.9219,17113509.224737,0
+KO.US,D,20040603,000000,17.9259,17.9992,17.8397,17.8632,12152438.541185,0
+KO.US,D,20040604,000000,17.9533,18.1069,17.872,18.0375,10568396.853606,0
+KO.US,D,20040607,000000,18.0375,18.2019,17.9797,18.1891,10690693.825401,0
+KO.US,D,20040608,000000,18.0825,18.1705,18.0375,18.1558,11899156.538651,0
+KO.US,D,20040609,000000,17.9082,17.9464,17.7409,17.8593,20044534.165504,0
+KO.US,D,20040610,000000,17.9464,17.9464,17.6822,17.8153,13600272.962428,0
+KO.US,D,20040614,000000,17.6822,17.7683,17.597,17.7282,10655046.524394,0
+KO.US,D,20040615,000000,17.8916,17.8916,17.5843,17.6822,13455666.796351,0
+KO.US,D,20040616,000000,17.6254,17.6822,17.5099,17.6655,11482416.824996,0
+KO.US,D,20040617,000000,17.6655,17.6772,17.5883,17.6254,8848727.2398592,0
+KO.US,D,20040618,000000,17.5472,17.7604,17.4904,17.732,14638913.396855,0
+KO.US,D,20040621,000000,17.7027,17.8339,17.6488,17.6577,7993819.3787966,0
+KO.US,D,20040622,000000,17.5931,17.6969,17.5285,17.603,10425528.708023,0
+KO.US,D,20040623,000000,17.6166,17.7282,17.4942,17.7027,8830177.1151815,0
+KO.US,D,20040624,000000,17.6488,17.732,17.5843,17.6107,8991884.5446426,0
+KO.US,D,20040625,000000,17.6381,17.7145,17.2897,17.2897,15331539.597112,0
+KO.US,D,20040628,000000,17.3749,17.5138,17.3445,17.3895,11203055.319169,0
+KO.US,D,20040629,000000,17.3924,17.5472,17.3924,17.4404,9771157.3503958,0
+KO.US,D,20040630,000000,17.4071,17.4757,17.3366,17.4179,12827379.029072,0
+KO.US,D,20040701,000000,17.4297,17.5589,17.3229,17.3778,13808352.12741,0
+KO.US,D,20040702,000000,17.461,17.645,17.4101,17.4365,9824472.9937824,0
+KO.US,D,20040706,000000,17.4101,17.6137,17.3984,17.4835,8352877.4516687,0
+KO.US,D,20040707,000000,17.4297,17.4942,17.3142,17.3984,9769125.0618811,0
+KO.US,D,20040708,000000,17.4365,17.6411,17.3954,17.4473,12851438.505018,0
+KO.US,D,20040709,000000,17.4512,17.603,17.3749,17.603,9872584.7933251,0
+KO.US,D,20040712,000000,17.603,17.732,17.4365,17.5393,9735227.0207735,0
+KO.US,D,20040713,000000,17.3984,17.5285,17.3895,17.4835,7550136.7713027,0
+KO.US,D,20040714,000000,17.4297,17.7165,17.4258,17.6528,12041151.076049,0
+KO.US,D,20040715,000000,17.7165,17.7203,17.5168,17.5422,12207787.494849,0
+KO.US,D,20040716,000000,17.6881,17.6881,17.3602,17.4541,10794437.607225,0
+KO.US,D,20040719,000000,17.4796,17.4904,17.2721,17.37,13112837.400442,0
+KO.US,D,20040720,000000,17.2858,17.368,17.1909,17.2828,12117658.71778,0
+KO.US,D,20040721,000000,17.2369,17.37,16.9785,16.9785,14351144.817175,0
+KO.US,D,20040722,000000,16.9247,16.9873,16.7514,16.8982,11797428.697118,0
+KO.US,D,20040723,000000,16.1691,16.1691,15.2236,15.5839,72953743.349695,0
+KO.US,D,20040726,000000,15.6514,15.6856,15.2276,15.2854,31769228.595192,0
+KO.US,D,20040727,000000,15.3019,15.3734,14.9927,15.0955,40458857.990741,0
+KO.US,D,20040728,000000,15.0955,15.2393,15.026,15.0709,36527157.277213,0
+KO.US,D,20040729,000000,15.0709,15.0709,14.7687,14.8576,38063380.411504,0
+KO.US,D,20040730,000000,14.8626,15.1738,14.8576,15.1366,25797919.449983,0
+KO.US,D,20040802,000000,15.112,15.3881,15.0671,15.255,23145382.406857,0
+KO.US,D,20040803,000000,15.2804,15.3108,15.1494,15.2236,17781496.608883,0
+KO.US,D,20040804,000000,15.1366,15.3617,15.1229,15.252,14906105.693927,0
+KO.US,D,20040805,000000,15.252,15.3479,15.0955,15.1327,22224402.179379,0
+KO.US,D,20040806,000000,15.0926,15.1464,14.9184,15.0113,24840421.378605,0
+KO.US,D,20040809,000000,15.0113,15.0622,14.889,14.9164,13301490.789032,0
+KO.US,D,20040810,000000,14.9251,15.0006,14.8576,14.9976,15190978.594548,0
+KO.US,D,20040811,000000,14.9976,15.396,14.9251,15.3422,20087712.888652,0
+KO.US,D,20040812,000000,15.3392,15.4038,15.115,15.1317,16380894.248413,0
+KO.US,D,20040813,000000,15.1317,15.3235,15.0799,15.3108,12889105.83337,0
+KO.US,D,20040816,000000,15.3529,15.4077,15.2306,15.3617,13141522.401829,0
+KO.US,D,20040817,000000,15.3617,15.4635,15.2647,15.2961,11912484.427734,0
+KO.US,D,20040818,000000,15.3235,15.392,15.2363,15.3783,13046752.772857,0
+KO.US,D,20040819,000000,15.3019,15.3714,15.0602,15.1865,15234740.744916,0
+KO.US,D,20040820,000000,15.1494,15.255,15.0328,15.255,13927169.992924,0
+KO.US,D,20040823,000000,15.2647,15.4322,15.1795,15.2971,12705083.079042,0
+KO.US,D,20040824,000000,15.3529,15.3529,15.1768,15.1865,14054682.047965,0
+KO.US,D,20040825,000000,15.1738,15.3422,15.0799,15.2971,14105102.012292,0
+KO.US,D,20040826,000000,15.2971,15.4077,15.2453,15.343,8175814.95343,0
+KO.US,D,20040827,000000,15.3714,15.4889,15.3529,15.4322,7888627.7574419,0
+KO.US,D,20040830,000000,15.3529,15.4155,15.2971,15.3019,7662005.6201302,0
+KO.US,D,20040831,000000,15.3138,15.4322,15.1865,15.4292,10186729.187846,0
+KO.US,D,20040901,000000,15.4566,15.4762,15.2854,15.4038,10253382.937955,0
+KO.US,D,20040902,000000,15.4038,15.6856,15.3714,15.6514,15935768.910209,0
+KO.US,D,20040903,000000,15.6778,15.8334,15.6681,15.6945,14260726.880904,0
+KO.US,D,20040907,000000,15.7688,15.8001,15.5759,15.7551,12302260.812273,0
+KO.US,D,20040908,000000,15.6514,15.6514,14.975,14.9927,33673795.593216,0
+KO.US,D,20040909,000000,14.9418,15.0554,14.8429,15.0152,26333761.079534,0
+KO.US,D,20040910,000000,14.8546,14.9027,14.7236,14.8253,29350854.307396,0
+KO.US,D,20040913,000000,14.7383,14.8282,14.6648,14.7687,26532849.743439,0
+KO.US,D,20040914,000000,14.6815,14.9027,14.6815,14.7911,26745272.427011,0
+KO.US,D,20040915,000000,14.0865,14.2303,13.9328,14.2019,88976740.249093,0
+KO.US,D,20040916,000000,14.2215,14.2684,13.784,13.8172,62740361.448974,0
+KO.US,D,20040917,000000,13.784,14.0023,13.784,13.9054,39571498.906337,0
+KO.US,D,20040920,000000,13.9415,13.9729,13.8418,13.9572,21368338.703278,0
+KO.US,D,20040921,000000,14.0257,14.1441,13.9288,14.0531,22479717.49219,0
+KO.US,D,20040922,000000,14.0708,14.1285,13.9415,13.9485,29214650.106354,0
+KO.US,D,20040923,000000,13.9532,14.0257,13.8105,13.8105,22017779.028039,0
+KO.US,D,20040924,000000,13.8065,13.8379,13.7106,13.7977,21636120.558156,0
+KO.US,D,20040927,000000,13.5354,13.7977,13.5354,13.6764,25655626.55751,0
+KO.US,D,20040928,000000,13.7331,13.8222,13.6998,13.7977,20021062.203835,0
+KO.US,D,20040929,000000,13.7331,13.8379,13.6783,13.8065,19414801.623985,0
+KO.US,D,20040930,000000,13.8593,13.9368,13.7723,13.8192,18161714.391585,0
+KO.US,D,20041001,000000,13.9689,14.0708,13.8985,13.9084,22595351.541207,0
+KO.US,D,20041004,000000,13.9211,14.1129,13.9211,14.062,19517680.993502,0
+KO.US,D,20041005,000000,14.062,14.1961,14.0053,14.0227,22307874.164255,0
+KO.US,D,20041006,000000,14.0053,14.1129,13.9572,14.1129,18137366.778204,0
+KO.US,D,20041007,000000,14.1285,14.1324,13.8418,13.8446,11936824.888768,0
+KO.US,D,20041008,000000,13.8222,13.9024,13.7723,13.8026,20139302.772711,0
+KO.US,D,20041011,000000,13.8446,13.8593,13.737,13.8065,11156107.308777,0
+KO.US,D,20041012,000000,13.6851,13.7497,13.6558,13.7253,17113509.224737,0
+KO.US,D,20041013,000000,13.7253,13.7664,13.5432,13.5942,17712521.41106,0
+KO.US,D,20041014,000000,13.6293,13.7223,13.509,13.509,15155628.626855,0
+KO.US,D,20041015,000000,13.6255,13.6255,13.4786,13.5247,21144318.99877,0
+KO.US,D,20041018,000000,13.4923,13.5697,13.462,13.5384,15110422.724012,0
+KO.US,D,20041019,000000,13.7155,13.7155,13.5247,13.5902,22157465.400654,0
+KO.US,D,20041020,000000,13.556,13.6293,13.5471,13.6136,15994015.586463,0
+KO.US,D,20041021,000000,13.5618,13.6363,13.509,13.6216,17276954.674692,0
+KO.US,D,20041022,000000,13.8026,13.8897,13.372,13.4209,32032079.417201,0
+KO.US,D,20041025,000000,13.4659,13.4689,13.2536,13.3368,20895389.710703,0
+KO.US,D,20041026,000000,13.372,13.6293,13.2164,13.5618,24221121.047111,0
+KO.US,D,20041027,000000,13.5021,13.9532,13.4336,13.9532,25998457.996948,0
+KO.US,D,20041028,000000,13.9151,14.062,13.7977,13.9729,17855394.665463,0
+KO.US,D,20041029,000000,14.1129,14.1129,13.9759,14.0277,24375875.372831,0
+KO.US,D,20041101,000000,14.0444,14.0747,13.9084,13.9856,16879641.759191,0
+KO.US,D,20041102,000000,13.8026,14.2342,13.8026,14.0257,17394030.432656,0
+KO.US,D,20041103,000000,14.0747,14.1765,14.0081,14.0962,19958176.719206,0
+KO.US,D,20041104,000000,14.1441,14.3135,14.1207,14.2734,25913841.636436,0
+KO.US,D,20041105,000000,14.379,14.4034,14.1999,14.2861,17798879.879119,0
+KO.US,D,20041108,000000,14.3369,14.3536,14.2098,14.243,14667021.101607,0
+KO.US,D,20041109,000000,14.3038,14.3409,14.2215,14.2303,14802656.180123,0
+KO.US,D,20041110,000000,14.3135,14.3175,14.151,14.2049,14565301.434184,0
+KO.US,D,20041111,000000,13.8633,14.1843,13.5834,14.1324,54350383.747951,0
+KO.US,D,20041112,000000,14.0473,14.0845,13.8379,14.0786,33339364.075285,0
+KO.US,D,20041115,000000,14.0444,14.0845,13.9485,14.0023,19659105.386609,0
+KO.US,D,20041116,000000,14.0053,14.1461,13.8554,13.8897,20816851.823986,0
+KO.US,D,20041117,000000,13.9054,14.0747,13.7723,13.8985,20519520.555412,0
+KO.US,D,20041118,000000,13.9689,13.9729,13.8222,13.8985,18298789.13552,0
+KO.US,D,20041119,000000,13.872,13.9288,13.7038,13.7106,26416057.014092,0
+KO.US,D,20041122,000000,13.7703,13.7703,13.6216,13.7586,21389496.36958,0
+KO.US,D,20041123,000000,13.7331,13.7497,13.5942,13.7038,22908334.190107,0
+KO.US,D,20041124,000000,13.7038,13.7439,13.6656,13.7331,17233773.908016,0
+KO.US,D,20041126,000000,13.6998,13.7811,13.693,13.7546,9382244.3564022,0
+KO.US,D,20041129,000000,13.8026,13.8026,13.5805,13.7038,19802845.09685,0
+KO.US,D,20041130,000000,13.6382,13.7038,13.5295,13.5648,23731937.24699,0
+KO.US,D,20041201,000000,13.6136,13.7223,13.5618,13.7223,29008607.316943,0
+KO.US,D,20041202,000000,13.7223,13.9759,13.6998,13.9485,36236769.916506,0
+KO.US,D,20041203,000000,13.9798,14.2342,13.9759,14.0473,29797150.587097,0
+KO.US,D,20041206,000000,14.0708,14.0865,13.8897,13.9368,17185959.441785,0
+KO.US,D,20041207,000000,13.9368,13.9759,13.8486,13.8593,16812981.878498,0
+KO.US,D,20041208,000000,13.9249,13.9729,13.8633,13.9368,17421561.862534,0
+KO.US,D,20041209,000000,13.8516,14.1207,13.8261,14.0845,22771835.721045,0
+KO.US,D,20041210,000000,13.8897,14.0581,13.8897,13.9856,15620172.589102,0
+KO.US,D,20041213,000000,14.0081,14.1167,13.8857,14.0992,19463492.763694,0
+KO.US,D,20041214,000000,14.0992,14.2891,14.0786,14.2499,20758018.655221,0
+KO.US,D,20041215,000000,14.3038,14.3409,14.151,14.3095,18497586.596697,0
+KO.US,D,20041216,000000,14.3175,14.3496,14.1285,14.1941,19260917.841159,0
+KO.US,D,20041217,000000,14.1441,14.247,14.1285,14.1285,32508509.559586,0
+KO.US,D,20041220,000000,14.2176,14.2215,14.0795,14.1285,17056995.460158,0
+KO.US,D,20041221,000000,14.1285,14.2019,14.0795,14.1461,20846412.477088,0
+KO.US,D,20041222,000000,14.151,14.4211,14.1461,14.3467,20866413.506587,0
+KO.US,D,20041223,000000,14.3212,14.4241,14.2557,14.3252,12796952.941897,0
+KO.US,D,20041227,000000,14.3057,14.4475,14.3038,14.3733,12752034.154726,0
+KO.US,D,20041228,000000,14.4074,14.4505,14.3282,14.4398,15126645.270389,0
+KO.US,D,20041229,000000,14.3987,14.4034,14.2499,14.3409,14987248.056977,0
+KO.US,D,20041230,000000,14.3212,14.4622,14.2557,14.3733,14458948.067208,0
+KO.US,D,20041231,000000,14.383,14.4535,14.333,14.3663,14208565.830791,0
+KO.US,D,20050103,000000,14.4583,14.4829,14.2891,14.333,20403311.253287,0
+KO.US,D,20050104,000000,14.333,14.3733,14.1129,14.1324,24430358.892423,0
+KO.US,D,20050105,000000,14.1461,14.2176,14.0581,14.0708,19229623.25462,0
+KO.US,D,20050106,000000,14.0404,14.1999,13.9916,14.1843,14545887.918961,0
+KO.US,D,20050107,000000,14.1725,14.3057,14.0962,14.2019,14102786.69516,0
+KO.US,D,20050110,000000,14.1725,14.3302,14.151,14.2811,15326031.267608,0
+KO.US,D,20050111,000000,14.2362,14.2557,14.151,14.2019,15322549.096035,0
+KO.US,D,20050112,000000,14.2049,14.2342,14.0962,14.2019,15352689.089301,0
+KO.US,D,20050113,000000,14.2019,14.2136,14.013,14.0581,13665769.053972,0
+KO.US,D,20050114,000000,14.062,14.1872,14.062,14.1373,12021446.358098,0
+KO.US,D,20050118,000000,14.0511,14.2362,14.0081,14.2342,14556321.150747,0
+KO.US,D,20050119,000000,14.1804,14.3008,14.1765,14.1843,12378194.222659,0
+KO.US,D,20050120,000000,14.153,14.333,14.0317,14.2607,19346408.831618,0
+KO.US,D,20050121,000000,14.2303,14.2861,14.0845,14.1167,19462904.227652,0
+KO.US,D,20050124,000000,14.1285,14.2098,14.062,14.1324,19766904.549589,0
+KO.US,D,20050125,000000,14.1999,14.2968,14.1765,14.2303,14068879.458177,0
+KO.US,D,20050126,000000,14.1999,14.4475,14.1999,14.383,21815500.417053,0
+KO.US,D,20050127,000000,14.383,14.4936,14.3302,14.4084,16266136.872873,0
+KO.US,D,20050128,000000,14.3302,14.3663,14.2215,14.3175,19493336.445412,0
+KO.US,D,20050131,000000,14.4134,14.4338,14.2811,14.3175,20423012.905945,0
+KO.US,D,20050201,000000,14.3212,14.3212,14.1941,14.2929,15667986.033568,0
+KO.US,D,20050202,000000,14.3038,14.4701,14.2734,14.4662,19109650.795833,0
+KO.US,D,20050203,000000,14.4583,14.4662,14.3536,14.4034,13941366.381372,0
+KO.US,D,20050204,000000,14.3586,14.6678,14.3409,14.6551,22520872.100935,0
+KO.US,D,20050207,000000,14.6962,14.6962,14.5826,14.6618,12558448.711506,0
+KO.US,D,20050208,000000,14.7196,14.7961,14.6443,14.7166,13699676.290955,0
+KO.US,D,20050209,000000,14.7704,14.8753,14.6326,14.7559,21177074.707772,0
+KO.US,D,20050210,000000,14.7597,14.8733,14.5826,14.6648,12585394.670635,0
+KO.US,D,20050211,000000,14.607,14.8664,14.607,14.7559,14733386.714279,0
+KO.US,D,20050214,000000,14.8253,14.8282,14.7166,14.7871,10109925.234568,0
+KO.US,D,20050215,000000,14.8185,14.8185,14.565,14.7166,16901956.062294,0
+KO.US,D,20050216,000000,15.1494,15.2363,14.889,14.9418,49374822.40793,0
+KO.US,D,20050217,000000,14.9545,14.9575,14.7704,14.8372,20915969.058604,0
+KO.US,D,20050218,000000,14.8626,14.8626,14.7559,14.8253,16310767.522607,0
+KO.US,D,20050222,000000,14.7687,14.889,14.6521,14.7667,24785943.989598,0
+KO.US,D,20050223,000000,14.7667,14.8116,14.6326,14.6932,16731267.327632,0
+KO.US,D,20050224,000000,14.7119,14.7724,14.6344,14.7196,13491597.125973,0
+KO.US,D,20050225,000000,14.7343,14.8546,14.6198,14.8429,15522219.143633,0
+KO.US,D,20050228,000000,14.7871,14.886,14.7303,14.7687,19160359.91936,0
+KO.US,D,20050301,000000,14.7687,14.975,14.7559,14.9311,14489089.082239,0
+KO.US,D,20050302,000000,14.8429,14.975,14.7871,14.8518,14301879.446121,0
+KO.US,D,20050303,000000,14.9027,14.9849,14.8546,14.8977,13693593.730106,0
+KO.US,D,20050304,000000,14.9897,15.1043,14.9251,15.0592,19041832.234811,0
+KO.US,D,20050307,000000,15.026,15.1327,15.0152,15.0836,13755307.251473,0
+KO.US,D,20050308,000000,15.0358,15.115,14.9575,14.9819,16713588.767611,0
+KO.US,D,20050309,000000,14.9164,14.9849,14.7687,14.9114,18082304.94021,0
+KO.US,D,20050310,000000,14.9251,14.9712,14.8282,14.8626,14444456.388976,0
+KO.US,D,20050311,000000,14.8038,14.8078,14.5973,14.658,16723728.753142,0
+KO.US,D,20050314,000000,14.7011,14.752,14.5278,14.61,16420021.677464,0
+KO.US,D,20050315,000000,14.6648,14.7343,14.5532,14.5738,15092734.968115,0
+KO.US,D,20050316,000000,14.5778,14.6648,14.4358,14.473,21042606.483697,0
+KO.US,D,20050317,000000,14.4505,14.5425,14.4074,14.4936,12286325.381566,0
+KO.US,D,20050318,000000,14.4966,14.5307,14.2861,14.3057,45159980.683692,0
+KO.US,D,20050321,000000,14.3614,14.385,14.2342,14.3536,19158330.696137,0
+KO.US,D,20050322,000000,14.3683,14.4475,14.243,14.2861,19110224.005414,0
+KO.US,D,20050323,000000,14.2499,14.2763,14.1687,14.2098,19993821.976684,0
+KO.US,D,20050324,000000,14.2968,14.2968,14.1167,14.2176,15179675.841631,0
+KO.US,D,20050328,000000,14.2891,14.3496,14.1804,14.1902,16746912.577374,0
+KO.US,D,20050329,000000,14.2176,14.3038,14.1804,14.2811,15781014.584489,0
+KO.US,D,20050330,000000,14.3038,14.4966,14.3038,14.4749,19030237.257403,0
+KO.US,D,20050331,000000,14.4622,14.4622,14.3252,14.379,13703733.715636,0
+KO.US,D,20050401,000000,14.4338,14.4749,14.247,14.2801,16905730.45836,0
+KO.US,D,20050404,000000,14.3536,14.3536,14.2342,14.3095,13473050.066588,0
+KO.US,D,20050405,000000,14.3683,14.4749,14.3212,14.4436,12669438.843327,0
+KO.US,D,20050406,000000,14.4906,14.521,14.3536,14.3937,12117948.898744,0
+KO.US,D,20050407,000000,14.4299,14.5826,14.4299,14.5347,15497011.204998,0
+KO.US,D,20050408,000000,14.5689,14.6326,14.5112,14.5278,11255802.861795,0
+KO.US,D,20050411,000000,14.5778,14.5915,14.429,14.4475,14425049.004336,0
+KO.US,D,20050412,000000,14.4134,14.6344,14.385,14.607,22300336.611528,0
+KO.US,D,20050413,000000,14.607,14.6892,14.4966,14.5278,20274927.633588,0
+KO.US,D,20050414,000000,14.5631,14.6551,14.4994,14.516,19975563.054735,0
+KO.US,D,20050415,000000,14.521,14.5367,14.1999,14.247,20356652.402094,0
+KO.US,D,20050418,000000,14.1902,14.2607,14.0581,14.1373,22329896.242866,0
+KO.US,D,20050419,000000,14.7166,14.8116,14.5131,14.6326,36781013.511091,0
+KO.US,D,20050420,000000,14.6698,14.6815,14.3663,14.4505,24365151.960081,0
+KO.US,D,20050421,000000,14.5973,14.5973,14.4034,14.4857,23787872.693168,0
+KO.US,D,20050422,000000,14.4749,14.6864,14.4535,14.5367,19387852.599564,0
+KO.US,D,20050425,000000,14.6404,14.745,14.5307,14.7256,17780342.01561,0
+KO.US,D,20050426,000000,14.7256,14.9458,14.7011,14.8253,25468129.80572,0
+KO.US,D,20050427,000000,14.7998,14.8225,14.658,14.7724,15204019.367958,0
+KO.US,D,20050428,000000,14.7119,14.8116,14.7099,14.7303,15410068.287953,0
+KO.US,D,20050429,000000,14.7383,15.0113,14.7011,14.9897,23731359.950354,0
+KO.US,D,20050502,000000,15.0084,15.0515,14.9222,15.0358,15411229.011811,0
+KO.US,D,20050503,000000,15.0358,15.1865,15.0181,15.1003,19352205.298558,0
+KO.US,D,20050504,000000,15.1738,15.2647,15.0739,15.1571,17067432.779001,0
+KO.US,D,20050505,000000,15.1092,15.2647,15.1003,15.2363,13085584.912123,0
+KO.US,D,20050506,000000,15.258,15.3646,15.2198,15.2491,16465805.898707,0
+KO.US,D,20050509,000000,15.252,15.3881,15.2198,15.3783,13407850.286592,0
+KO.US,D,20050510,000000,15.2276,15.3275,15.1865,15.2608,12716092.585702,0
+KO.US,D,20050511,000000,15.2306,15.2931,15.112,15.2737,13399150.988245,0
+KO.US,D,20050512,000000,15.4449,15.4449,15.0955,15.2433,11527049.518258,0
+KO.US,D,20050513,000000,15.345,15.345,15.1394,15.2236,14536614.389268,0
+KO.US,D,20050516,000000,15.255,15.3058,15.2119,15.2727,8261306.965653,0
+KO.US,D,20050517,000000,15.1905,15.3479,15.0876,15.3275,12964451.729479,0
+KO.US,D,20050518,000000,15.3392,15.5084,15.3019,15.5007,18452666.787763,0
+KO.US,D,20050519,000000,15.5084,15.617,15.485,15.6133,18194454.774127,0
+KO.US,D,20050520,000000,15.5946,15.5946,15.4449,15.5495,17489671.626285,0
+KO.US,D,20050523,000000,15.5495,15.5839,15.4683,15.5183,15873169.51949,0
+KO.US,D,20050524,000000,15.4508,15.5732,15.4478,15.5378,11218124.294039,0
+KO.US,D,20050525,000000,15.481,15.5946,15.4683,15.4919,11010917.715479,0
+KO.US,D,20050526,000000,15.5084,15.5495,15.4693,15.4889,8267386.4612097,0
+KO.US,D,20050527,000000,15.4889,15.5457,15.4449,15.5046,9243427.504917,0
+KO.US,D,20050531,000000,15.4508,15.4566,15.3108,15.3998,17481553.711629,0
+KO.US,D,20050601,000000,15.3676,15.5046,15.3352,15.396,13478556.352563,0
+KO.US,D,20050602,000000,15.343,15.4723,15.2854,15.4517,16100370.996967,0
+KO.US,D,20050603,000000,15.396,15.4077,15.1327,15.2608,14075250.156462,0
+KO.US,D,20050606,000000,15.1835,15.2433,15.115,15.1718,18915764.954007,0
+KO.US,D,20050607,000000,15.1905,15.345,15.1718,15.2236,11450832.057491,0
+KO.US,D,20050608,000000,15.2306,15.258,15.1003,15.1494,12925044.337104,0
+KO.US,D,20050609,000000,15.0779,15.1504,14.9927,15.0602,14798011.241165,0
+KO.US,D,20050610,000000,15.0876,15.1678,15.0328,15.1631,13437114.628145,0
+KO.US,D,20050613,000000,15.0445,15.1631,15.0006,15.0435,13441464.277319,0
+KO.US,D,20050614,000000,15.0435,15.1795,15.0435,15.0876,13985705.828377,0
+KO.US,D,20050615,000000,15.1327,15.1327,14.975,15.0592,13928033.383469,0
+KO.US,D,20050616,000000,15.0779,15.1611,14.977,15.1092,11145675.098754,0
+KO.US,D,20050617,000000,15.2363,15.252,15.1043,15.1992,20972477.714363,0
+KO.US,D,20050620,000000,15.115,15.1992,15.1003,15.1504,8553422.1292159,0
+KO.US,D,20050621,000000,15.115,15.1631,15.0328,15.0709,11283332.248146,0
+KO.US,D,20050622,000000,15.0709,15.1229,14.9291,14.9849,15465707.422583,0
+KO.US,D,20050623,000000,14.9575,15.0113,14.8372,14.8626,13635916.176378,0
+KO.US,D,20050624,000000,14.8165,14.8372,14.5367,14.5631,22564043.671735,0
+KO.US,D,20050627,000000,14.5778,14.9545,14.521,14.607,13406396.316479,0
+KO.US,D,20050628,000000,14.7303,14.8342,14.6551,14.7911,14901468.929081,0
+KO.US,D,20050629,000000,14.7871,14.7998,14.7099,14.7343,11163642.817974,0
+KO.US,D,20050630,000000,14.6864,14.7119,14.379,14.4074,29742963.379054,0
+KO.US,D,20050701,000000,14.4779,14.6648,14.4398,14.565,22248747.749232,0
+KO.US,D,20050705,000000,14.6521,14.7119,14.5631,14.6326,23884376.255579,0
+KO.US,D,20050706,000000,14.5738,14.6042,14.4662,14.4749,15039126.078472,0
+KO.US,D,20050707,000000,14.333,14.5112,14.2811,14.4084,18849404.450155,0
+KO.US,D,20050708,000000,14.4749,14.7851,14.4074,14.745,18547725.575934,0
+KO.US,D,20050711,000000,14.7343,14.8409,14.6775,14.7597,14860030.269955,0
+KO.US,D,20050712,000000,14.8185,14.883,14.6775,14.7724,15677558.940101,0
+KO.US,D,20050713,000000,14.7166,14.8282,14.7148,14.8165,10294825.684137,0
+KO.US,D,20050714,000000,14.8342,14.9506,14.8225,14.8977,17775123.867071,0
+KO.US,D,20050715,000000,14.8429,14.889,14.745,14.8664,14298975.59295,0
+KO.US,D,20050718,000000,14.8664,14.975,14.8078,14.8165,10277435.261553,0
+KO.US,D,20050719,000000,14.9164,14.9819,14.8116,14.9506,15253574.919975,0
+KO.US,D,20050720,000000,14.9506,15.0289,14.8253,14.9506,18788835.304422,0
+KO.US,D,20050721,000000,15.2961,15.3783,15.0231,15.1631,37767489.830113,0
+KO.US,D,20050722,000000,15.0779,15.2393,14.889,15.1905,20809904.850828,0
+KO.US,D,20050725,000000,15.2119,15.2491,14.9897,15.0602,15056519.566348,0
+KO.US,D,20050726,000000,15.0602,15.2069,15.0358,15.0739,16633895.265857,0
+KO.US,D,20050727,000000,15.1494,15.2491,15.0709,15.1835,16133407.691056,0
+KO.US,D,20050728,000000,15.2608,15.392,15.1795,15.3186,17812501.014459,0
+KO.US,D,20050729,000000,15.2804,15.3313,15.1003,15.1003,14416633.756369,0
+KO.US,D,20050801,000000,15.1768,15.2069,15.0602,15.1394,14558640.554934,0
+KO.US,D,20050802,000000,15.1327,15.3019,15.1277,15.2774,12756089.535881,0
+KO.US,D,20050803,000000,15.1768,15.4252,15.1394,15.4155,18576415.686142,0
+KO.US,D,20050804,000000,15.3235,15.3734,15.2159,15.3058,14354333.74249,0
+KO.US,D,20050805,000000,15.2198,15.252,15.0445,15.2032,12458180.970669,0
+KO.US,D,20050808,000000,15.1992,15.2032,14.9976,15.0671,10605491.994142,0
+KO.US,D,20050809,000000,15.1394,15.2344,15.0955,15.2198,11944355.289147,0
+KO.US,D,20050810,000000,15.2727,15.3352,15.1277,15.1494,11696289.391625,0
+KO.US,D,20050811,000000,15.0779,15.2306,15.0475,15.2236,12028398.440076,0
+KO.US,D,20050812,000000,15.1394,15.2159,14.975,15.0407,11621816.081937,0
+KO.US,D,20050815,000000,15.0113,15.0799,14.9849,15.026,8385045.6463936,0
+KO.US,D,20050816,000000,15.0445,15.0554,14.8977,14.9418,13046176.497984,0
+KO.US,D,20050817,000000,14.8928,14.9819,14.8753,14.9458,16220056.340081,0
+KO.US,D,20050818,000000,14.9613,15.0709,14.9164,15.0231,19047919.904479,0
+KO.US,D,20050819,000000,15.3019,15.4292,15.2727,15.3186,33434128.595438,0
+KO.US,D,20050822,000000,15.3734,15.4449,15.1678,15.2737,18257633.505011,0
+KO.US,D,20050823,000000,15.2854,15.2961,15.1678,15.2491,12983289.991593,0
+KO.US,D,20050824,000000,15.2647,15.3275,15.0955,15.1277,15627708.0983,0
+KO.US,D,20050825,000000,15.0836,15.1571,15.0113,15.12,11194651.310606,0
+KO.US,D,20050826,000000,15.0592,15.1504,14.977,15.0358,14510819.95812,0
+KO.US,D,20050829,000000,14.9613,15.2198,14.9545,15.1795,9304291.9404336,0
+KO.US,D,20050830,000000,15.115,15.1551,14.9065,14.9712,19037770.723073,0
+KO.US,D,20050831,000000,14.9613,15.2032,14.8783,15.1795,22512177.911408,0
+KO.US,D,20050901,000000,15.12,15.2892,15.0515,15.1424,14427938.552813,0
+KO.US,D,20050902,000000,15.2069,15.2393,15.0779,15.1494,12327479.990313,0
+KO.US,D,20050906,000000,15.3019,15.4224,15.3019,15.3617,14856837.257582,0
+KO.US,D,20050907,000000,15.3871,15.4292,15.2677,15.4077,17858004.250614,0
+KO.US,D,20050908,000000,15.0779,15.2804,15.0709,15.2774,25886015.938539,0
+KO.US,D,20050909,000000,15.2774,15.2971,15.1504,15.1992,23098155.454904,0
+KO.US,D,20050912,000000,15.1494,15.3235,15.1494,15.2677,13251068.781178,0
+KO.US,D,20050913,000000,15.0358,15.1394,15.0289,15.0622,17826993.714455,0
+KO.US,D,20050914,000000,15.0515,15.1277,14.9712,15.0181,14497487.981982,0
+KO.US,D,20050915,000000,15.0445,15.0799,14.9545,15.0554,15856652.70509,0
+KO.US,D,20050916,000000,15.0779,15.1317,14.9184,14.975,57369799.445291,0
+KO.US,D,20050919,000000,14.9575,15.0289,14.8928,14.9613,16269033.573696,0
+KO.US,D,20050920,000000,14.9418,14.9643,14.7961,14.8038,21702471.866132,0
+KO.US,D,20050921,000000,14.6678,14.7011,14.5425,14.5778,20337236.843343,0
+KO.US,D,20050922,000000,14.5307,14.5826,14.4398,14.5689,17959719.83098,0
+KO.US,D,20050923,000000,14.5778,14.7049,14.5738,14.6149,15443684.322208,0
+KO.US,D,20050926,000000,14.6815,14.745,14.4936,14.6198,22442627.460474,0
+KO.US,D,20050927,000000,14.5973,14.7704,14.5973,14.607,14517196.786989,0
+KO.US,D,20050928,000000,14.6932,14.8372,14.6149,14.7911,16794730.108897,0
+KO.US,D,20050929,000000,14.8185,14.8753,14.6815,14.8733,21767972.044732,0
+KO.US,D,20050930,000000,14.8733,14.9712,14.8253,14.9027,14422438.397422,0
+KO.US,D,20051003,000000,14.9027,14.9976,14.8783,14.9114,18929392.21993,0
+KO.US,D,20051004,000000,14.9643,15.0445,14.8409,14.8518,14253484.617962,0
+KO.US,D,20051005,000000,14.8253,14.8977,14.7099,14.7099,14932768.62444,0
+KO.US,D,20051006,000000,14.7166,14.7961,14.6443,14.7383,19864857.995057,0
+KO.US,D,20051007,000000,14.7148,14.7236,14.5083,14.5631,21360808.3029,0
+KO.US,D,20051010,000000,14.5386,14.5933,14.4436,14.4857,17419538.769895,0
+KO.US,D,20051011,000000,14.4398,14.4936,14.3467,14.376,16800814.713274,0
+KO.US,D,20051012,000000,14.3302,14.4936,14.3252,14.3977,25716193.659714,0
+KO.US,D,20051013,000000,14.3212,14.4662,14.3212,14.3977,14026859.415358,0
+KO.US,D,20051014,000000,14.3977,14.5689,14.3369,14.516,15534389.37415,0
+KO.US,D,20051017,000000,14.4749,14.607,14.4662,14.523,14426491.735047,0
+KO.US,D,20051018,000000,14.4966,14.5689,14.4074,14.4074,17043087.209146,0
+KO.US,D,20051019,000000,14.4134,14.4583,14.243,14.4241,21124616.324348,0
+KO.US,D,20051020,000000,14.8038,14.8185,14.521,14.5278,31418571.465592,0
+KO.US,D,20051021,000000,14.6277,14.7148,14.429,14.4701,19106172.711316,0
+KO.US,D,20051024,000000,14.5532,14.6618,14.5131,14.6326,17212039.966842,0
+KO.US,D,20051025,000000,14.5778,14.7011,14.5131,14.6521,17289124.90521,0
+KO.US,D,20051026,000000,14.658,14.7851,14.6012,14.61,15248070.677527,0
+KO.US,D,20051027,000000,14.6149,14.6648,14.5347,14.5425,11877421.575712,0
+KO.US,D,20051028,000000,14.6326,14.8282,14.61,14.7774,18670015.395381,0
+KO.US,D,20051031,000000,14.7011,14.8282,14.6326,14.7637,29059030.346561,0
+KO.US,D,20051101,000000,14.7099,14.7704,14.6551,14.7166,17258986.955472,0
+KO.US,D,20051102,000000,14.6932,14.7148,14.6277,14.6815,17989859.824246,0
+KO.US,D,20051103,000000,14.7119,14.7667,14.6618,14.6932,13151381.402271,0
+KO.US,D,20051104,000000,14.7196,14.7343,14.5033,14.5973,16569265.630152,0
+KO.US,D,20051107,000000,14.6149,14.6551,14.5307,14.6344,15510051.978408,0
+KO.US,D,20051108,000000,14.6344,14.6775,14.4936,14.5386,13252799.649324,0
+KO.US,D,20051109,000000,14.5513,14.6344,14.4994,14.5532,13227880.86989,0
+KO.US,D,20051110,000000,14.6237,14.7236,14.5719,14.6698,13869497.548016,0
+KO.US,D,20051111,000000,14.6481,14.7559,14.5738,14.7559,12500496.303272,0
+KO.US,D,20051114,000000,14.7413,14.7667,14.658,14.6932,9738699.9964705,0
+KO.US,D,20051115,000000,14.6551,14.7236,14.5778,14.6521,12960981.819073,0
+KO.US,D,20051116,000000,14.6443,14.6648,14.5347,14.5386,14999130.150057,0
+KO.US,D,20051117,000000,14.5532,14.6012,14.4475,14.4475,18195329.404076,0
+KO.US,D,20051118,000000,14.6551,14.658,14.4535,14.5631,24865349.353916,0
+KO.US,D,20051121,000000,14.6042,14.6042,14.5083,14.5425,19609259.653628,0
+KO.US,D,20051122,000000,14.5464,14.6404,14.516,14.61,19050822.735887,0
+KO.US,D,20051123,000000,14.6481,14.7704,14.6179,14.7166,14370560.375925,0
+KO.US,D,20051125,000000,14.7851,14.8116,14.745,14.7687,5735709.7897516,0
+KO.US,D,20051128,000000,14.8225,14.9359,14.752,14.7637,21481939.442018,0
+KO.US,D,20051129,000000,14.7814,14.9251,14.7667,14.8546,21485414.461242,0
+KO.US,D,20051130,000000,14.8479,14.8977,14.7236,14.7303,19162963.373927,0
+KO.US,D,20051201,000000,14.7343,14.8116,14.7343,14.7814,15793179.706186,0
+KO.US,D,20051202,000000,14.7119,14.8165,14.7049,14.7724,12007530.954738,0
+KO.US,D,20051205,000000,14.7383,14.8479,14.7011,14.7166,14353750.31527,0
+KO.US,D,20051206,000000,14.7119,14.745,14.6149,14.6775,23396355.222843,0
+KO.US,D,20051207,000000,14.6344,14.7256,14.4829,14.5631,18293278.762488,0
+KO.US,D,20051208,000000,14.523,14.5386,14.3937,14.4505,20219574.592867,0
+KO.US,D,20051209,000000,14.4338,14.4906,14.2342,14.3252,27113027.754703,0
+KO.US,D,20051212,000000,14.2968,14.3977,14.1843,14.1999,27779276.096591,0
+KO.US,D,20051213,000000,14.2215,14.2283,14.0708,14.1324,29731072.090097,0
+KO.US,D,20051214,000000,14.1902,14.2861,14.1373,14.1804,18961272.277218,0
+KO.US,D,20051215,000000,14.1461,14.2283,14.0962,14.2019,18988801.663568,0
+KO.US,D,20051216,000000,14.2607,14.3252,14.2019,14.2215,23986965.444129,0
+KO.US,D,20051219,000000,14.1872,14.4084,14.1872,14.2929,20512274.205414,0
+KO.US,D,20051220,000000,14.3252,14.3369,14.1961,14.2254,17297536.066121,0
+KO.US,D,20051221,000000,14.2019,14.3008,14.1765,14.2215,14231162.140747,0
+KO.US,D,20051222,000000,14.2283,14.247,14.151,14.243,16043569.094951,0
+KO.US,D,20051223,000000,14.2215,14.243,14.1872,14.1999,7336555.4074012,0
+KO.US,D,20051227,000000,14.1843,14.2684,14.0227,14.1373,20645294.589959,0
+KO.US,D,20051228,000000,14.1403,14.1999,14.0531,14.0747,14146546.802,0
+KO.US,D,20051229,000000,14.0317,14.1129,13.9485,14.0081,16175715.871312,0
+KO.US,D,20051230,000000,13.9328,14.0786,13.9084,13.9084,17015851.069053,0
+KO.US,D,20060103,000000,14.0786,14.1441,13.9211,14.1129,19765463.862406,0
+KO.US,D,20060104,000000,14.1441,14.1725,14.0277,14.0865,28970057.184529,0
+KO.US,D,20060105,000000,14.0511,14.1941,14.0023,14.153,23956537.313427,0
+KO.US,D,20060106,000000,14.1687,14.3409,14.0992,14.2891,24808832.524047,0
+KO.US,D,20060109,000000,14.3175,14.379,14.2342,14.3586,20024539.266587,0
+KO.US,D,20060110,000000,14.2098,14.3987,14.2098,14.3733,20068301.416956,0
+KO.US,D,20060111,000000,14.376,14.429,14.3095,14.379,15321964.647051,0
+KO.US,D,20060112,000000,14.243,14.3663,14.243,14.3008,24757249.792335,0
+KO.US,D,20060113,000000,14.2801,14.3369,14.1637,14.2537,15283135.573076,0
+KO.US,D,20060117,000000,14.1765,14.243,14.1129,14.155,16769516.039678,0
+KO.US,D,20060118,000000,14.1461,14.1461,14.0081,14.0865,18701023.888012,0
+KO.US,D,20060119,000000,14.1266,14.1961,14.0081,14.1236,15805066.908086,0
+KO.US,D,20060120,000000,14.0884,14.1021,13.5834,13.8349,27489768.474651,0
+KO.US,D,20060123,000000,13.8026,14.0277,13.8026,13.9759,19158907.992773,0
+KO.US,D,20060124,000000,14.2176,14.2499,14.0444,14.1129,23022218.979225,0
+KO.US,D,20060125,000000,14.1129,14.2136,14.1129,14.1961,19849791.063716,0
+KO.US,D,20060126,000000,14.243,14.3467,14.1999,14.3038,21116505.56204,0
+KO.US,D,20060127,000000,14.3135,14.4906,14.2254,14.4829,19773572.581186,0
+KO.US,D,20060130,000000,14.4398,14.4779,14.333,14.4074,17595737.877588,0
+KO.US,D,20060131,000000,14.4034,14.4034,14.2215,14.2801,19003579.435709,0
+KO.US,D,20060201,000000,14.2136,14.333,14.155,14.3212,18777822.73247,0
+KO.US,D,20060202,000000,14.2557,14.3252,14.1403,14.2283,18066658.668705,0
+KO.US,D,20060203,000000,14.153,14.2283,13.9826,14.106,17966971.289798,0
+KO.US,D,20060206,000000,14.0884,14.1461,14.0209,14.1266,19562311.643236,0
+KO.US,D,20060207,000000,14.2861,14.3135,14.013,14.155,29810189.316979,0
+KO.US,D,20060208,000000,14.2362,14.247,14.0317,14.2283,26351143.328005,0
+KO.US,D,20060209,000000,14.1902,14.2929,14.1129,14.1461,21800429.398656,0
+KO.US,D,20060210,000000,14.1167,14.2929,14.0473,14.2019,18521062.645421,0
+KO.US,D,20060213,000000,14.2801,14.2801,14.0209,14.0581,17085976.773095,0
+KO.US,D,20060214,000000,14.1441,14.3008,14.1266,14.2655,20356652.402094,0
+KO.US,D,20060215,000000,14.2811,14.3008,14.1872,14.2655,19650704.443338,0
+KO.US,D,20060216,000000,14.243,14.3614,14.2019,14.3496,20838585.765161,0
+KO.US,D,20060217,000000,14.3683,14.4583,14.2283,14.4211,21046954.089343,0
+KO.US,D,20060221,000000,14.4211,14.5083,14.3536,14.4398,30129259.635547,0
+KO.US,D,20060222,000000,14.5112,14.5513,14.4662,14.521,17128872.467626,0
+KO.US,D,20060223,000000,14.5532,14.6012,14.473,14.5033,13799366.735154,0
+KO.US,D,20060224,000000,14.4966,14.61,14.4358,14.5719,15491796.12175,0
+KO.US,D,20060227,000000,14.5915,14.6737,14.5532,14.6737,19126458.81296,0
+KO.US,D,20060228,000000,14.6698,14.6932,14.4662,14.4829,23407073.526774,0
+KO.US,D,20060301,000000,14.4583,14.6237,14.4398,14.6012,15992278.587732,0
+KO.US,D,20060302,000000,14.516,14.5425,14.3897,14.4622,16718221.445403,0
+KO.US,D,20060303,000000,14.3663,14.5112,14.3429,14.4241,15340225.612528,0
+KO.US,D,20060306,000000,14.4134,14.5582,14.3897,14.4749,15859840.608643,0
+KO.US,D,20060307,000000,14.4749,14.5083,14.3897,14.4241,16289321.718869,0
+KO.US,D,20060308,000000,14.3977,14.6678,14.3897,14.5719,20057584.134789,0
+KO.US,D,20060309,000000,14.5347,14.6962,14.5347,14.6326,18107517.987666,0
+KO.US,D,20060310,000000,14.7099,14.8165,14.6737,14.7597,22284104.869274,0
+KO.US,D,20060313,000000,14.6962,14.7687,14.6326,14.6618,19564631.047422,0
+KO.US,D,20060314,000000,14.6551,14.7911,14.6443,14.7667,16485513.681951,0
+KO.US,D,20060315,000000,14.7303,14.7724,14.6815,14.745,18554972.947696,0
+KO.US,D,20060316,000000,14.7383,14.7559,14.6678,14.7303,20588780.825381,0
+KO.US,D,20060317,000000,14.7303,14.7814,14.6932,14.7667,23921178.149857,0
+KO.US,D,20060320,000000,14.7724,14.8342,14.7303,14.7998,17172917.646612,0
+KO.US,D,20060321,000000,14.7687,14.7871,14.6678,14.752,21192720.979278,0
+KO.US,D,20060322,000000,14.7303,14.8225,14.7303,14.7597,23881768.713955,0
+KO.US,D,20060323,000000,14.752,14.7814,14.5631,14.6344,17465036.897231,0
+KO.US,D,20060324,000000,14.6149,14.7559,14.607,14.7196,14073222.976768,0
+KO.US,D,20060327,000000,14.6864,14.7166,14.607,14.6277,13490149.286443,0
+KO.US,D,20060328,000000,14.6012,14.6618,14.5307,14.5464,15780726.447053,0
+KO.US,D,20060329,000000,14.5278,14.6149,14.4994,14.5464,10870362.843498,0
+KO.US,D,20060330,000000,14.4857,14.5826,14.4583,14.5347,18236767.041437,0
+KO.US,D,20060331,000000,14.5347,14.5582,14.429,14.4475,20932187.517928,0
+KO.US,D,20060403,000000,14.5278,14.5719,14.4241,14.4475,16361484.820246,0
+KO.US,D,20060404,000000,14.4299,14.5367,14.383,14.521,13414229.158989,0
+KO.US,D,20060405,000000,14.5112,14.521,14.4074,14.4749,19044442.841726,0
+KO.US,D,20060406,000000,14.4936,14.4936,14.3467,14.385,15922145.731342,0
+KO.US,D,20060407,000000,14.4211,14.4505,14.2537,14.2684,17233485.77058,0
+KO.US,D,20060410,000000,14.2684,14.3212,14.2254,14.3135,11195225.541951,0
+KO.US,D,20060411,000000,14.4966,14.4966,14.1725,14.247,16062410.422358,0
+KO.US,D,20060412,000000,14.2362,14.2655,14.1129,14.1999,14504444.151015,0
+KO.US,D,20060413,000000,14.2049,14.2968,14.1765,14.2362,13082986.566376,0
+KO.US,D,20060417,000000,14.2499,14.2861,14.0992,14.1598,13430449.66184,0
+KO.US,D,20060418,000000,14.1637,14.3175,14.1637,14.2499,16704602.353591,0
+KO.US,D,20060419,000000,14.3135,14.5347,14.2861,14.385,24165773.115211,0
+KO.US,D,20060420,000000,14.4034,14.5738,14.3369,14.429,17745266.902422,0
+KO.US,D,20060421,000000,14.4966,14.4994,14.385,14.4398,18997204.650368,0
+KO.US,D,20060424,000000,14.4074,14.4583,14.3252,14.3409,18063766.054937,0
+KO.US,D,20060425,000000,14.3369,14.3614,14.2342,14.2684,18258507.113195,0
+KO.US,D,20060426,000000,14.2684,14.4172,14.2684,14.3977,17748165.646773,0
+KO.US,D,20060427,000000,14.3663,14.5386,14.3586,14.5112,18870267.848436,0
+KO.US,D,20060428,000000,14.4966,14.523,14.4338,14.4779,16465519.804799,0
+KO.US,D,20060501,000000,14.523,14.5582,14.4622,14.4829,18966190.027153,0
+KO.US,D,20060502,000000,14.5278,14.5973,14.4906,14.5738,15214744.824237,0
+KO.US,D,20060503,000000,14.5425,14.5719,14.4338,14.4662,20739757.689743,0
+KO.US,D,20060504,000000,14.4749,14.5367,14.4241,14.521,19274254.926118,0
+KO.US,D,20060505,000000,14.5875,14.7998,14.5083,14.7383,27216484.420855,0
+KO.US,D,20060508,000000,14.7851,15.0926,14.7724,14.9643,39642205.994072,0
+KO.US,D,20060509,000000,14.8977,15.0671,14.8977,15.0671,20175817.551318,0
+KO.US,D,20060510,000000,15.0671,15.1003,15.0006,15.0407,21583658.087674,0
+KO.US,D,20060511,000000,15.026,15.0435,14.9311,14.9672,24474120.021028,0
+KO.US,D,20060512,000000,14.9359,14.9712,14.8753,14.8977,21398480.740073,0
+KO.US,D,20060515,000000,14.9027,15.1795,14.8546,15.1611,26943496.678607,0
+KO.US,D,20060516,000000,15.2344,15.252,15.0592,15.1317,24568589.251395,0
+KO.US,D,20060517,000000,15.1003,15.1718,14.9065,15.0289,28567232.874233,0
+KO.US,D,20060518,000000,15.0407,15.1551,14.9613,15.0289,22169633.587642,0
+KO.US,D,20060519,000000,15.0926,15.0955,14.9311,15.0602,22857044.704651,0
+KO.US,D,20060522,000000,15.0289,15.0876,14.9672,15.0445,21922723.305158,0
+KO.US,D,20060523,000000,15.0876,15.1043,15.0181,15.0407,19792706.133084,0
+KO.US,D,20060524,000000,15.0181,15.2433,14.9927,15.1905,29422442.155663,0
+KO.US,D,20060525,000000,15.2491,15.3108,15.1327,15.3108,20419820.915338,0
+KO.US,D,20060526,000000,15.3108,15.4478,15.258,15.3509,17848150.358992,0
+KO.US,D,20060530,000000,15.255,15.2931,15.0554,15.0671,24080856.356096,0
+KO.US,D,20060531,000000,15.0779,15.2159,15.0328,15.1905,21073327.860656,0
+KO.US,D,20060601,000000,15.1738,15.1992,15.0671,15.1551,14446482.546908,0
+KO.US,D,20060602,000000,15.0955,15.2306,15.0445,15.1464,17536615.549622,0
+KO.US,D,20060605,000000,15.112,15.1424,14.9712,14.9849,16531883.373943,0
+KO.US,D,20060606,000000,15.0445,15.0799,14.9065,15.0113,23887273.978166,0
+KO.US,D,20060607,000000,15.0515,15.115,14.9575,14.9672,16772996.167723,0
+KO.US,D,20060608,000000,15.0006,15.0181,14.8546,14.9712,33408909.417399,0
+KO.US,D,20060609,000000,15.115,15.1317,14.9849,15.0289,20160751.641741,0
+KO.US,D,20060612,000000,15.0671,15.0709,14.9311,14.9458,20242172.946351,0
+KO.US,D,20060613,000000,14.8977,14.9251,14.7559,14.8078,26041349.604422,0
+KO.US,D,20060614,000000,14.7774,14.8783,14.6618,14.7704,17827284.917182,0
+KO.US,D,20060615,000000,14.8225,14.8783,14.6698,14.8518,21212435.914869,0
+KO.US,D,20060616,000000,14.8165,14.9643,14.8165,14.9114,24269522.005854,0
+KO.US,D,20060619,000000,14.9114,14.9506,14.745,14.8165,16841394.06891,0
+KO.US,D,20060620,000000,14.8038,14.8783,14.7343,14.7687,16345242.860351,0
+KO.US,D,20060621,000000,14.7256,14.886,14.7256,14.8409,13415094.593062,0
+KO.US,D,20060622,000000,14.8429,14.8546,14.7099,14.7911,11495173.548025,0
+KO.US,D,20060623,000000,14.749,14.8429,14.7343,14.752,11130313.899393,0
+KO.US,D,20060626,000000,14.745,14.7911,14.6618,14.7774,13852400.371687,0
+KO.US,D,20060627,000000,14.7303,14.7637,14.5875,14.6678,17400697.44249,0
+KO.US,D,20060628,000000,14.6404,14.6864,14.6179,14.6384,14814816.193,0
+KO.US,D,20060629,000000,14.6815,14.889,14.6384,14.8576,20735994.533083,0
+KO.US,D,20060630,000000,14.9222,15.0084,14.8429,14.8429,32700941.431296,0
+KO.US,D,20060703,000000,14.9065,14.9927,14.8753,14.9643,8513719.4470566,0
+KO.US,D,20060705,000000,14.9065,14.9643,14.7814,14.8429,16996431.423246,0
+KO.US,D,20060706,000000,14.8977,15.0435,14.8518,14.9506,14829605.204544,0
+KO.US,D,20060707,000000,14.9184,15.0084,14.8783,14.8977,8415480.9294437,0
+KO.US,D,20060710,000000,14.9418,15.0955,14.9222,15.0554,13894125.124722,0
+KO.US,D,20060711,000000,15.0779,15.2119,15.0515,15.12,22309894.191601,0
+KO.US,D,20060712,000000,15.1277,15.1394,14.9897,15.0358,12027242.825038,0
+KO.US,D,20060713,000000,15.0113,15.0602,14.7851,14.8733,18155046.359987,0
+KO.US,D,20060714,000000,14.8372,14.8977,14.6198,14.7166,19960201.855374,0
+KO.US,D,20060717,000000,14.6864,14.7774,14.6775,14.7343,16193684.612296,0
+KO.US,D,20060718,000000,14.9575,15.0836,14.8626,15.0289,34653600.815348,0
+KO.US,D,20060719,000000,15.1464,15.1504,15.0289,15.1229,23408237.315923,0
+KO.US,D,20060720,000000,15.12,15.1718,15.0602,15.1317,15442819.909897,0
+KO.US,D,20060721,000000,15.2931,15.2931,15.1043,15.1494,26661231.31961,0
+KO.US,D,20060724,000000,15.1394,15.2393,15.1394,15.1795,16604327.460408,0
+KO.US,D,20060725,000000,15.1394,15.3186,15.0836,15.2677,15847660.160487,0
+KO.US,D,20060726,000000,15.2198,15.4038,15.1942,15.3422,24100566.182867,0
+KO.US,D,20060727,000000,15.3714,15.4038,15.258,15.2892,18575836.345977,0
+KO.US,D,20060728,000000,15.3509,15.4155,15.2892,15.3617,18592061.957648,0
+KO.US,D,20060731,000000,15.3617,15.4546,15.3352,15.3529,18593222.681506,0
+KO.US,D,20060801,000000,15.3529,15.4038,15.2647,15.2892,13158042.28152,0
+KO.US,D,20060802,000000,15.2804,15.3509,15.2491,15.2892,13173106.14757,0
+KO.US,D,20060803,000000,15.252,15.3019,15.1464,15.1865,16486669.296988,0
+KO.US,D,20060804,000000,15.2491,15.2491,15.0955,15.1327,14172623.240002,0
+KO.US,D,20060807,000000,15.1327,15.1678,15.0044,15.0475,14532554.921058,0
+KO.US,D,20060808,000000,15.0779,15.1795,15.0779,15.12,11692523.169671,0
+KO.US,D,20060809,000000,15.1631,15.2198,15.0799,15.0955,11156107.308777,0
+KO.US,D,20060810,000000,15.1043,15.2453,15.0799,15.1494,12119975.056674,0
+KO.US,D,20060811,000000,15.0836,15.1424,15.0475,15.1003,8213202.3184579,0
+KO.US,D,20060814,000000,15.1424,15.2363,15.1424,15.1768,12308345.416649,0
+KO.US,D,20060815,000000,15.2647,15.3019,15.2236,15.2931,13730104.421657,0
+KO.US,D,20060816,000000,15.3186,15.343,15.255,15.2961,14257248.796388,0
+KO.US,D,20060817,000000,15.2393,15.2931,15.1631,15.2453,13750681.72603,0
+KO.US,D,20060818,000000,15.1003,15.3313,15.1003,15.2892,14411421.738414,0
+KO.US,D,20060821,000000,15.3019,15.3676,15.2119,15.2491,12045502.768751,0
+KO.US,D,20060822,000000,15.2774,15.3617,15.2276,15.3275,11604425.659353,0
+KO.US,D,20060823,000000,15.2961,15.3392,15.2306,15.2931,10921373.387393,0
+KO.US,D,20060824,000000,15.2854,15.3881,15.2453,15.3577,14917124.396462,0
+KO.US,D,20060825,000000,15.3422,15.396,15.3019,15.3617,7282362.0687737,0
+KO.US,D,20060828,000000,15.3617,15.5221,15.3019,15.4292,12910556.745928,0
+KO.US,D,20060829,000000,15.4184,15.5799,15.4077,15.5732,20420695.545287,0
+KO.US,D,20060830,000000,15.6033,15.6651,15.5046,15.5164,17514303.290047,0
+KO.US,D,20060831,000000,15.5672,15.5732,15.4566,15.4596,10524634.703237,0
+KO.US,D,20060901,000000,15.5221,15.5702,15.481,15.5515,11374330.546344,0
+KO.US,D,20060905,000000,15.5338,15.5515,15.4596,15.5221,11791637.338998,0
+KO.US,D,20060906,000000,15.392,15.4762,15.3577,15.4252,14258992.947465,0
+KO.US,D,20060907,000000,15.4077,15.4252,15.3108,15.3509,21408917.037151,0
+KO.US,D,20060908,000000,15.3352,15.4155,15.2931,15.3881,12519032.123255,0
+KO.US,D,20060911,000000,15.2854,15.481,15.2854,15.3714,13008507.126105,0
+KO.US,D,20060912,000000,15.345,15.5183,15.345,15.4517,14925819.607755,0
+KO.US,D,20060913,000000,15.4517,15.4517,15.3422,15.392,12183737.21478,0
+KO.US,D,20060914,000000,15.3313,15.4449,15.3313,15.3832,11301879.307531,0
+KO.US,D,20060915,000000,15.4252,15.4683,15.345,15.3881,22884566.938653,0
+KO.US,D,20060918,000000,15.3617,15.4546,15.2774,15.3392,12899829.246121,0
+KO.US,D,20060919,000000,15.3676,15.3734,15.258,15.3138,11901759.993219,0
+KO.US,D,20060920,000000,15.3352,15.3881,15.2804,15.3422,11876838.148492,0
+KO.US,D,20060921,000000,15.3422,15.3714,15.2069,15.252,17392868.687035,0
+KO.US,D,20060922,000000,15.2198,15.252,15.1611,15.1768,13891811.851118,0
+KO.US,D,20060925,000000,15.2433,15.392,15.1835,15.3235,18266620.940795,0
+KO.US,D,20060926,000000,15.345,15.4371,15.2892,15.4038,15375581.710805,0
+KO.US,D,20060927,000000,15.3714,15.4919,15.2971,15.4292,16170499.7663,0
+KO.US,D,20060928,000000,15.4596,15.5261,15.4155,15.5124,13981358.222731,0
+KO.US,D,20060929,000000,15.4546,15.5124,15.3998,15.4184,13314243.425006,0
+KO.US,D,20061002,000000,15.4919,15.5046,15.3529,15.3529,12883019.185465,0
+KO.US,D,20061003,000000,15.3529,15.4635,15.3529,15.3734,15462811.743522,0
+KO.US,D,20061004,000000,15.112,15.4635,15.112,15.4566,14840615.732968,0
+KO.US,D,20061005,000000,15.4322,15.5124,15.4184,15.4683,12889970.24568,0
+KO.US,D,20061006,000000,15.4635,15.4889,15.4106,15.4478,14515752.012751,0
+KO.US,D,20061009,000000,15.3714,15.4106,15.2433,15.3313,22221506.500319,0
+KO.US,D,20061010,000000,15.345,15.3509,15.1631,15.2032,37452483.06681,0
+KO.US,D,20061011,000000,15.1768,15.2363,15.1494,15.2276,15087523.971924,0
+KO.US,D,20061012,000000,15.252,15.2677,15.1678,15.1992,15874035.975327,0
+KO.US,D,20061013,000000,15.2276,15.252,15.1366,15.1865,23910458.824162,0
+KO.US,D,20061016,000000,15.2363,15.3479,15.1795,15.2677,21013912.286434,0
+KO.US,D,20061017,000000,15.2198,15.2608,15.0955,15.112,23328252.61144,0
+KO.US,D,20061018,000000,15.1551,15.2363,15.0836,15.1678,29159594.398945,0
+KO.US,D,20061019,000000,15.4252,15.5732,15.3881,15.4967,50662686.398443,0
+KO.US,D,20061020,000000,15.5996,16.2611,15.5612,16.1339,77407094.413144,0
+KO.US,D,20061023,000000,16.1339,16.3904,16.1153,16.3139,43854430.98081,0
+KO.US,D,20061024,000000,16.2366,16.2963,16.1769,16.2297,29708182.533886,0
+KO.US,D,20061025,000000,16.2708,16.3139,16.218,16.2817,20319559.305086,0
+KO.US,D,20061026,000000,16.2718,16.2836,16.1769,16.268,22545501.721169,0
+KO.US,D,20061027,000000,16.2053,16.2259,16.1368,16.173,19192821.36034,0
+KO.US,D,20061030,000000,16.2082,16.2817,16.1006,16.1368,15759569.802515,0
+KO.US,D,20061031,000000,16.1564,16.1955,16.0498,16.1231,17486767.773113,0
+KO.US,D,20061101,000000,16.131,16.1798,16.0458,16.0937,15162869.868032,0
+KO.US,D,20061102,000000,16.0498,16.1593,16.0154,16.1192,22425820.46511,0
+KO.US,D,20061103,000000,16.1505,16.1593,16.0114,16.0458,17290574.788267,0
+KO.US,D,20061106,000000,16.1153,16.1798,15.985,16.1544,27104616.593791,0
+KO.US,D,20061107,000000,16.1036,16.221,16.0682,16.1867,23476050.768126,0
+KO.US,D,20061108,000000,16.1006,16.218,16.0545,16.174,21016239.864731,0
+KO.US,D,20061109,000000,16.1153,16.221,16.0575,16.0966,23054390.239242,0
+KO.US,D,20061110,000000,16.0966,16.1339,15.9694,16.0331,14184507.37661,0
+KO.US,D,20061113,000000,16.0331,16.0772,15.9382,16.0154,19726916.795285,0
+KO.US,D,20061114,000000,15.985,16.08,15.9283,16.0625,23416640.302723,0
+KO.US,D,20061115,000000,16.0331,16.1339,16.0017,16.0966,28398865.587285,0
+KO.US,D,20061116,000000,16.1505,16.2817,16.1339,16.268,20838003.359705,0
+KO.US,D,20061117,000000,16.265,16.3483,16.2366,16.3081,27137091.317705,0
+KO.US,D,20061120,000000,16.2571,16.3443,16.2053,16.2327,17713972.315881,0
+KO.US,D,20061121,000000,16.173,16.2718,16.1564,16.2151,17367663.81369,0
+KO.US,D,20061122,000000,16.218,16.2787,16.174,16.2543,10456820.22927,0
+KO.US,D,20061124,000000,16.1798,16.2817,16.1652,16.1867,6617274.4507435,0
+KO.US,D,20061127,000000,16.1691,16.2053,16.0077,16.0625,27476437.520278,0
+KO.US,D,20061128,000000,16.0017,16.2004,15.993,16.1084,20897710.136655,0
+KO.US,D,20061129,000000,16.0772,16.1544,15.9977,16.0937,21847668.611778,0
+KO.US,D,20061130,000000,16.0291,16.221,16.0154,16.1593,30225761.154429,0
+KO.US,D,20061201,000000,16.0966,16.1231,15.9548,16.0682,22125588.408657,0
+KO.US,D,20061204,000000,16.128,16.3081,16.0595,16.1593,20292318.056173,0
+KO.US,D,20061205,000000,16.2151,16.5655,16.1652,16.5655,37442916.29086,0
+KO.US,D,20061206,000000,16.5792,16.7484,16.5381,16.6936,42627713.432665,0
+KO.US,D,20061207,000000,16.7641,16.9021,16.7299,16.8131,34938472.694206,0
+KO.US,D,20061208,000000,16.8306,16.9021,16.7876,16.8777,23261893.129351,0
+KO.US,D,20061211,000000,16.8562,16.9638,16.7641,16.8405,26190305.419674,0
+KO.US,D,20061212,000000,16.8239,16.9638,16.8052,16.8757,23515467.356377,0
+KO.US,D,20061213,000000,16.9559,16.9559,16.7915,16.8523,18226625.012379,0
+KO.US,D,20061214,000000,16.8717,16.9677,16.815,16.909,22937887.690861,0
+KO.US,D,20061215,000000,16.909,17.0284,16.6936,16.8826,34428433.669915,0
+KO.US,D,20061218,000000,16.8562,16.9412,16.8443,16.8757,14790188.616293,0
+KO.US,D,20061219,000000,16.7945,16.861,16.7015,16.8287,22266712.403162,0
+KO.US,D,20061220,000000,16.815,16.8443,16.7838,16.8219,17131482.052778,0
+KO.US,D,20061221,000000,16.8219,16.865,16.7818,16.7915,20762082.210485,0
+KO.US,D,20061222,000000,16.815,16.8366,16.6487,16.6936,11260144.336857,0
+KO.US,D,20061226,000000,16.7054,16.7729,16.6732,16.7514,7608385.4910839,0
+KO.US,D,20061227,000000,16.7514,16.8306,16.6653,16.8013,13872104.067876,0
+KO.US,D,20061228,000000,16.7876,16.8405,16.7347,16.7484,11309408.686146,0
+KO.US,D,20061229,000000,16.7123,16.7876,16.6271,16.6487,17653111.96742,0
+KO.US,D,20070103,000000,16.6859,16.8699,16.6614,16.7641,22809223.086073,0
+KO.US,D,20070104,000000,16.7083,16.8052,16.6487,16.7729,16667213.9668,0
+KO.US,D,20070105,000000,16.7347,16.7592,16.6213,16.6525,16273379.135816,0
+KO.US,D,20070108,000000,16.5675,16.7945,16.5675,16.7592,25430748.571275,0
+KO.US,D,20070109,000000,16.7484,16.8483,16.7201,16.7768,19215415.626768,0
+KO.US,D,20070110,000000,16.7299,16.8356,16.6898,16.7985,12470922.36724,0
+KO.US,D,20070111,000000,16.8219,16.865,16.7729,16.8179,15790573.186326,0
+KO.US,D,20070112,000000,16.7729,16.7945,16.6487,16.7514,19105879.46506,0
+KO.US,D,20070116,000000,16.726,16.8013,16.6809,16.7347,17982618.583068,0
+KO.US,D,20070117,000000,16.7455,16.861,16.726,16.7729,20749621.799005,0
+KO.US,D,20070118,000000,16.7083,16.909,16.632,16.6829,21308929.25964,0
+KO.US,D,20070119,000000,16.7054,16.7083,16.587,16.6525,18244879.847273,0
+KO.US,D,20070122,000000,16.6007,16.6829,16.5615,16.5733,17118142.924291,0
+KO.US,D,20070123,000000,16.6164,16.6418,16.542,16.6046,16794730.108897,0
+KO.US,D,20070124,000000,16.6271,16.632,16.542,16.6076,12100854.787708,0
+KO.US,D,20070125,000000,16.587,16.6379,16.5273,16.542,16230200.412667,0
+KO.US,D,20070126,000000,16.5655,16.5968,16.493,16.5038,20393748.564393,0
+KO.US,D,20070129,000000,16.4793,16.5351,16.4108,16.4636,14602692.886268,0
+KO.US,D,20070130,000000,16.5038,16.5459,16.4392,16.497,13020674.291329,0
+KO.US,D,20070131,000000,16.493,16.5547,16.3864,16.5214,15365733.949767,0
+KO.US,D,20070201,000000,16.5615,16.6575,16.5117,16.5968,15067520.898896,0
+KO.US,D,20070202,000000,16.5968,16.7054,16.5762,16.6448,15509468.551187,0
+KO.US,D,20070205,000000,16.6007,16.6448,16.5077,16.5273,13320328.029383,0
+KO.US,D,20070206,000000,16.5655,16.6193,16.5146,16.5792,16183541.561474,0
+KO.US,D,20070207,000000,16.5792,16.6076,16.5146,16.5733,13392196.862739,0
+KO.US,D,20070208,000000,16.5459,16.5792,16.4422,16.5146,13151960.742435,0
+KO.US,D,20070209,000000,16.4686,16.5615,16.4392,16.4793,14241309.278626,0
+KO.US,D,20070212,000000,16.5117,16.6898,16.493,16.5351,20132306.754883,0
+KO.US,D,20070213,000000,16.5968,16.7083,16.5949,16.634,28123148.713503,0
+KO.US,D,20070214,000000,16.7347,16.7514,16.4706,16.5214,47594979.071103,0
+KO.US,D,20070215,000000,16.5615,16.5968,16.4178,16.5117,27813471.471011,0
+KO.US,D,20070216,000000,16.5655,16.5968,16.4793,16.5184,25346124.036654,0
+KO.US,D,20070220,000000,16.3951,16.5214,16.3904,16.4872,25833850.80137,0
+KO.US,D,20070221,000000,16.4068,16.4872,16.3951,16.4148,23893361.647834,0
+KO.US,D,20070222,000000,16.4579,16.4735,16.2915,16.3208,24228657.578074,0
+KO.US,D,20070223,000000,16.4489,16.5381,16.2787,16.3081,42765948.900458,0
+KO.US,D,20070226,000000,16.4608,16.5273,16.4178,16.4686,27109167.530465,0
+KO.US,D,20070227,000000,16.3785,16.5077,15.7209,16.0077,43104148.683869,0
+KO.US,D,20070228,000000,16.1339,16.1798,15.9823,16.1084,40034592.985526,0
+KO.US,D,20070301,000000,16.0194,16.1916,15.9666,16.0545,39618114.843444,0
+KO.US,D,20070302,000000,16.0291,16.1916,15.8041,15.8373,49338594.744995,0
+KO.US,D,20070305,000000,15.8403,16.1192,15.7914,15.9713,42254844.176358,0
+KO.US,D,20070306,000000,16.1103,16.2406,16.0625,16.1916,36475281.299245,0
+KO.US,D,20070307,000000,16.1368,16.218,16.1006,16.1339,38140176.190672,0
+KO.US,D,20070308,000000,16.1798,16.3443,16.1769,16.2708,25244980.644106,0
+KO.US,D,20070309,000000,16.2963,16.4489,16.2708,16.4148,37853855.450522,0
+KO.US,D,20070312,000000,16.4148,16.5615,16.3785,16.5459,37686929.87252,0
+KO.US,D,20070313,000000,16.3403,16.5184,16.2053,16.2406,46654763.115329,0
+KO.US,D,20070314,000000,16.3042,16.3364,16.0742,16.2327,47171768.526294,0
+KO.US,D,20070315,000000,16.2004,16.265,16.1084,16.2484,27617863.956914,0
+KO.US,D,20070316,000000,16.3042,16.3256,16.1564,16.2885,40907256.038906,0
+KO.US,D,20070319,000000,16.3364,16.3904,16.2327,16.3316,22478971.6045,0
+KO.US,D,20070320,000000,16.3658,16.4763,16.3002,16.4315,20946678.174395,0
+KO.US,D,20070321,000000,16.4608,16.6829,16.3483,16.6525,35298884.604322,0
+KO.US,D,20070322,000000,16.5322,16.7153,16.5322,16.6487,23889305.244917,0
+KO.US,D,20070323,000000,16.6076,16.6575,16.5547,16.5792,23201384.267693,0
+KO.US,D,20070326,000000,16.5459,16.6271,16.4539,16.6164,20844092.051137,0
+KO.US,D,20070327,000000,16.5655,16.6213,16.5117,16.5713,19174275.322718,0
+KO.US,D,20070328,000000,16.491,16.6692,16.4225,16.5322,32831051.832087,0
+KO.US,D,20070329,000000,16.4285,16.7015,16.1652,16.6007,27450273.210576,0
+KO.US,D,20070330,000000,16.6525,16.7347,16.4255,16.5655,25933256.173423,0
+KO.US,D,20070402,000000,16.632,16.7915,16.5792,16.7417,32520392.674429,0
+KO.US,D,20070403,000000,16.7455,16.9599,16.7455,16.9071,27529759.294247,0
+KO.US,D,20070404,000000,16.9129,17.1282,16.8854,17.0676,32171884.314435,0
+KO.US,D,20070405,000000,17.0245,17.1762,17.0108,17.0871,26022805.610328,0
+KO.US,D,20070409,000000,17.1145,17.2369,17.0587,17.1234,21202860.964808,0
+KO.US,D,20070410,000000,17.1792,17.3602,17.1311,17.2828,38133133.171702,0
+KO.US,D,20070411,000000,17.2828,17.3229,17.1145,17.1282,35475568.028133,0
+KO.US,D,20070412,000000,17.1311,17.2369,16.7876,17.1381,22477326.564526,0
+KO.US,D,20070413,000000,17.3523,17.3523,17.0773,17.2114,20052367.008013,0
+KO.US,D,20070416,000000,17.2554,17.4023,17.229,17.3465,29180768.413469,0
+KO.US,D,20070417,000000,17.6137,18.0022,17.5138,17.7967,72944650.672223,0
+KO.US,D,20070418,000000,17.8025,17.8525,17.7165,17.827,33262418.096817,0
+KO.US,D,20070419,000000,17.7203,17.9082,17.7056,17.8564,27090191.330217,0
+KO.US,D,20070420,000000,17.963,17.9924,17.8123,17.9748,30719997.577328,0
+KO.US,D,20070423,000000,17.9748,18.0091,17.8025,17.8221,20960652.840064,0
+KO.US,D,20070424,000000,17.9396,17.9396,17.7243,17.8436,23353969.388527,0
+KO.US,D,20070425,000000,17.9425,17.964,17.7683,17.8525,30935562.185075,0
+KO.US,D,20070426,000000,17.9425,18.0218,17.8916,17.9718,21986271.914596,0
+KO.US,D,20070427,000000,17.8916,17.9827,17.8564,17.964,20178816.428538,0
+KO.US,D,20070430,000000,17.9141,18.0668,17.8916,18.0061,34030948.076303,0
+KO.US,D,20070501,000000,18.0061,18.1676,17.9845,18.0805,29779970.647889,0
+KO.US,D,20070502,000000,18.1538,18.2645,18.1118,18.1891,25318291.186408,0
+KO.US,D,20070503,000000,18.2185,18.2899,18.149,18.2576,23584532.469429,0
+KO.US,D,20070504,000000,18.2899,18.4005,18.2723,18.3604,26178935.230337,0
+KO.US,D,20070507,000000,18.3604,18.5111,18.3428,18.4974,20505858.549515,0
+KO.US,D,20070508,000000,18.4113,18.47,18.2606,18.3114,22020954.670424,0
+KO.US,D,20070509,000000,18.3193,18.4269,18.2352,18.3271,16276917.504405,0
+KO.US,D,20070510,000000,18.2723,18.3036,18.0913,18.105,21602033.490715,0
+KO.US,D,20070511,000000,18.0981,18.195,17.9992,18.1832,18780720.455059,0
+KO.US,D,20070514,000000,18.1274,18.2762,18.1118,18.1538,19265530.083671,0
+KO.US,D,20070515,000000,18.0502,18.2156,17.9964,18.0981,45864705.590988,0
+KO.US,D,20070516,000000,18.1118,18.2156,17.9845,18.1979,24331596.209898,0
+KO.US,D,20070517,000000,18.2811,18.285,17.9767,18.0091,27652049.113694,0
+KO.US,D,20070518,000000,18.0707,18.1705,17.9748,18.1627,37309541.354222,0
+KO.US,D,20070521,000000,18.1627,18.2243,17.8564,17.9112,38181337.951765,0
+KO.US,D,20070522,000000,17.9259,17.9356,17.7409,17.7644,27613560.287118,0
+KO.US,D,20070523,000000,17.8182,17.8632,17.6851,17.7125,21977767.773164,0
+KO.US,D,20070524,000000,17.6929,17.8564,17.6488,17.6851,25742246.597143,0
+KO.US,D,20070525,000000,17.7928,18.0022,17.7683,17.9043,26809891.845076,0
+KO.US,D,20070529,000000,17.9571,18.0668,17.9112,18.0022,24221802.563672,0
+KO.US,D,20070530,000000,18.0736,18.3056,17.9141,18.3056,42405035.304236,0
+KO.US,D,20070531,000000,18.2762,18.4495,18.2469,18.285,31030344.075214,0
+KO.US,D,20070601,000000,18.2929,18.335,18.0913,18.2185,24633044.165464,0
+KO.US,D,20070604,000000,18.2048,18.2185,18.0139,18.1774,29615578.022743,0
+KO.US,D,20070605,000000,18.101,18.1705,17.9767,18.0579,27940389.881191,0
+KO.US,D,20070606,000000,18.0286,18.0579,17.8867,17.9464,16345593.32539,0
+KO.US,D,20070607,000000,17.9425,17.9718,17.6909,17.7282,27131606.488772,0
+KO.US,D,20070608,000000,17.6881,17.8476,17.6077,17.8319,19352758.072861,0
+KO.US,D,20070611,000000,17.8319,17.8916,17.7096,17.8153,31592946.724618,0
+KO.US,D,20070612,000000,17.7145,17.8632,17.6166,17.645,33022753.142567,0
+KO.US,D,20070613,000000,17.6577,17.7713,17.6166,17.7203,29009868.173668,0
+KO.US,D,20070614,000000,17.7203,17.8358,17.6205,17.7056,26068199.51774,0
+KO.US,D,20070615,000000,17.8025,17.9885,17.7203,17.7996,38196062.592179,0
+KO.US,D,20070618,000000,17.7996,17.9493,17.782,17.8593,16084981.188214,0
+KO.US,D,20070619,000000,17.7996,17.8339,17.6332,17.732,30923535.001512,0
+KO.US,D,20070620,000000,17.7859,17.9718,17.7096,17.7683,28953081.598112,0
+KO.US,D,20070621,000000,17.735,17.9924,17.7203,17.9748,27343064.627165,0
+KO.US,D,20070622,000000,17.963,18.0335,17.7487,17.8123,43697905.938149,0
+KO.US,D,20070625,000000,17.8319,17.9601,17.7713,17.8632,31081800.108195,0
+KO.US,D,20070626,000000,17.9082,18.0649,17.8123,17.9259,32281737.222971,0
+KO.US,D,20070627,000000,17.8564,18.1206,17.8564,18.0942,26336204.11716,0
+KO.US,D,20070628,000000,18.0579,18.2606,18.0178,18.1627,23280115.267798,0
+KO.US,D,20070629,000000,18.2312,18.2723,17.9259,18.0531,27573036.106735,0
+KO.US,D,20070702,000000,18.1705,18.285,18.0579,18.1353,26508544.022379,0
+KO.US,D,20070703,000000,18.2205,18.2811,18.1118,18.2537,12146798.404129,0
+KO.US,D,20070705,000000,18.2537,18.2899,18.101,18.1774,15743632.32828,0
+KO.US,D,20070706,000000,18.1324,18.1705,18.0502,18.1538,17894416.852825,0
+KO.US,D,20070709,000000,18.195,18.2899,18.1401,18.1862,27875439.411603,0
+KO.US,D,20070710,000000,18.2694,18.2694,17.967,17.9767,21017765.358323,0
+KO.US,D,20070711,000000,17.9493,18.0375,17.872,17.9748,17656594.138992,0
+KO.US,D,20070712,000000,17.9924,18.1705,17.963,18.1627,33973241.913185,0
+KO.US,D,20070713,000000,18.1627,18.3761,18.1069,18.3271,24040564.116133,0
+KO.US,D,20070716,000000,18.4269,18.8037,18.4113,18.5816,48532957.363804,0
+KO.US,D,20070717,000000,18.746,18.7636,18.2205,18.3477,47758625.808559,0
+KO.US,D,20070718,000000,18.3956,18.4857,18.3114,18.4387,41283627.902065,0
+KO.US,D,20070719,000000,18.5992,18.61,18.4387,18.5307,20955807.63537,0
+KO.US,D,20070720,000000,18.5434,18.5992,18.3193,18.3604,32452578.200464,0
+KO.US,D,20070723,000000,18.4025,18.5484,18.3428,18.5081,20378390.430323,0
+KO.US,D,20070724,000000,18.2782,18.5669,18.2762,18.3624,27102308.429009,0
+KO.US,D,20070725,000000,18.4514,18.7049,18.3497,18.6511,37111096.401611,0
+KO.US,D,20070726,000000,18.3428,18.7098,18.1353,18.2811,42476661.979533,0
+KO.US,D,20070727,000000,18.2606,18.3193,18.0178,18.0423,34193399.349928,0
+KO.US,D,20070730,000000,18.3086,18.5816,17.8711,18.0805,28852396.977581,0
+KO.US,D,20070731,000000,18.1979,18.2439,17.9601,17.9797,28700260.411125,0
+KO.US,D,20070801,000000,18.0707,18.4553,18.0022,18.3791,35852217.811089,0
+KO.US,D,20070802,000000,18.3447,18.5669,18.3447,18.5151,28391906.35296,0
+KO.US,D,20070803,000000,18.5728,18.7196,18.3712,18.3839,31872828.308298,0
+KO.US,D,20070806,000000,18.3428,18.7196,18.3428,18.7137,33811444.568496,0
+KO.US,D,20070807,000000,18.6139,18.9065,18.5346,18.793,32829898.260577,0
+KO.US,D,20070808,000000,18.7675,19.2823,18.7636,19.2755,36252420.275068,0
+KO.US,D,20070809,000000,18.9134,19.5691,18.9134,19.2716,49375401.748094,0
+KO.US,D,20070810,000000,19.114,19.3665,18.6687,18.974,43024160.914093,0
+KO.US,D,20070813,000000,18.977,19.0132,18.7088,18.8136,27685091.938368,0
+KO.US,D,20070814,000000,18.9036,18.9241,18.5669,18.6824,37784595.180552,0
+KO.US,D,20070815,000000,18.6902,18.8634,18.4974,18.5767,19938265.604935,0
+KO.US,D,20070816,000000,18.4641,18.7304,18.2283,18.4192,41862646.211236,0
+KO.US,D,20070817,000000,18.9565,19.6171,18.3447,18.79,41021646.601185,0
+KO.US,D,20070820,000000,18.7636,18.9369,18.6854,18.8136,23032946.479033,0
+KO.US,D,20070821,000000,18.7715,18.9241,18.6266,18.6433,20549074.056167,0
+KO.US,D,20070822,000000,18.7626,18.8077,18.5601,18.6139,22075161.291982,0
+KO.US,D,20070823,000000,18.5923,18.6931,18.5023,18.6266,20184268.561024,0
+KO.US,D,20070824,000000,18.5111,18.886,18.5111,18.6325,19551587.208721,0
+KO.US,D,20070827,000000,18.6266,18.6854,18.5307,18.6354,14472970.755783,0
+KO.US,D,20070828,000000,18.6325,18.6325,18.3497,18.3761,22757640.354361,0
+KO.US,D,20070829,000000,18.4553,18.5307,18.3154,18.4671,23072066.755735,0
+KO.US,D,20070830,000000,18.3624,18.5081,18.335,18.4269,20170596.337487,0
+KO.US,D,20070831,000000,18.5552,18.6266,18.423,18.5601,20829602.416432,0
+KO.US,D,20070904,000000,18.519,18.7862,18.519,18.7626,16599294.251146,0
+KO.US,D,20070905,000000,18.6794,18.7538,18.4113,18.5258,27441948.899601,0
+KO.US,D,20070906,000000,18.4759,18.9907,18.3555,18.8615,27436445.678917,0
+KO.US,D,20070907,000000,18.8615,18.9799,18.6736,18.837,34692732.331454,0
+KO.US,D,20070910,000000,18.841,18.9857,18.7304,18.8302,29482135.649682,0
+KO.US,D,20070911,000000,18.8781,19.3039,18.8752,19.209,34533333.066777,0
+KO.US,D,20070912,000000,19.1884,19.4488,19.0788,19.2686,26716587.425622,0
+KO.US,D,20070913,000000,19.3078,19.393,19.1953,19.2784,20797432.17818,0
+KO.US,D,20070914,000000,19.2255,19.5173,19.209,19.4625,22401182.670765,0
+KO.US,D,20070917,000000,19.3244,19.3577,18.9907,19.0788,30456148.491931,0
+KO.US,D,20070918,000000,19.1179,19.4742,19.1179,19.4625,28778504.029822,0
+KO.US,D,20070919,000000,19.4966,19.5867,19.2823,19.5368,24841721.062362,0
+KO.US,D,20070920,000000,19.5173,19.5466,19.3783,19.4311,18222280.472025,0
+KO.US,D,20070921,000000,19.4546,19.6219,19.4311,19.5133,31800815.406223,0
+KO.US,D,20070924,000000,19.4996,19.8011,19.4996,19.5651,30244378.715529,0
+KO.US,D,20070925,000000,19.5623,19.759,19.5094,19.6767,21992643.634645,0
+KO.US,D,20070926,000000,19.7296,19.9047,19.6356,19.7893,21397614.284235,0
+KO.US,D,20070927,000000,19.7756,19.8716,19.7159,19.7815,16302936.723625,0
+KO.US,D,20070928,000000,19.7707,19.9381,19.6787,19.8333,18917961.746519,0
+KO.US,D,20071001,000000,19.8783,20.1299,19.8617,19.9792,30040010.597246,0
+KO.US,D,20071002,000000,20.0153,20.0663,19.8872,19.9851,25021259.294674,0
+KO.US,D,20071003,000000,19.9283,20.0262,19.7961,19.8637,18298468.301636,0
+KO.US,D,20071004,000000,19.892,20.0565,19.8637,19.9684,16713588.767611,0
+KO.US,D,20071005,000000,20.0046,20.1133,19.9547,20.0379,15716969.397769,0
+KO.US,D,20071008,000000,19.9998,20.0565,19.9077,19.944,8725271.5877353,0
+KO.US,D,20071009,000000,19.8744,19.9724,19.7707,19.9724,23578062.66004,0
+KO.US,D,20071010,000000,20.0115,20.0829,19.9381,19.9684,19179483.253619,0
+KO.US,D,20071011,000000,20.0153,20.0751,19.6386,19.7355,18706537.326336,0
+KO.US,D,20071012,000000,19.7394,19.9879,19.7237,19.944,15027018.175557,0
+KO.US,D,20071015,000000,20.0437,20.0927,19.7257,19.8872,19995559.99718,0
+KO.US,D,20071016,000000,19.9009,20.0477,19.8196,19.9331,20568567.268978,0
+KO.US,D,20071017,000000,20.1358,20.5077,20.035,20.3883,47547996.320735,0
+KO.US,D,20071018,000000,20.3696,20.584,20.2767,20.4812,29963181.099868,0
+KO.US,D,20071019,000000,20.541,20.6173,20.2523,20.2737,35027446.878002,0
+KO.US,D,20071022,000000,20.1994,20.4959,20.1455,20.446,26430264.641944,0
+KO.US,D,20071023,000000,20.4665,20.629,20.446,20.6173,16836459.970751,0
+KO.US,D,20071024,000000,20.5331,20.773,20.4812,20.764,26999323.817805,0
+KO.US,D,20071025,000000,20.7837,21.2065,20.7356,21.1527,28333373.582799,0
+KO.US,D,20071026,000000,21.1664,21.2554,21.0068,21.2476,23023963.130304,0
+KO.US,D,20071029,000000,21.2202,21.4031,21.1487,21.3386,24556044.033505,0
+KO.US,D,20071030,000000,21.3337,21.4452,21.1693,21.3004,19906595.009259,0
+KO.US,D,20071031,000000,21.3904,21.4149,21.0959,21.3112,24111287.55209,0
+KO.US,D,20071101,000000,21.2671,21.3934,20.9873,21.0127,29031206.69219,0
+KO.US,D,20071102,000000,21.0999,21.1027,20.7092,20.8816,24856453.876888,0
+KO.US,D,20071105,000000,20.8776,20.9549,20.6779,20.8218,25714766.255463,0
+KO.US,D,20071106,000000,20.8385,21.0802,20.7904,21.0518,22148524.96601,0
+KO.US,D,20071107,000000,21.0127,21.0488,20.6809,20.6917,20991045.209029,0
+KO.US,D,20071108,000000,20.952,21.2691,20.6681,21.2085,37805864.219126,0
+KO.US,D,20071109,000000,21.2202,21.3082,20.9207,20.9912,26351347.680798,0
+KO.US,D,20071112,000000,20.9246,21.0019,20.6359,20.6525,24151466.376255,0
+KO.US,D,20071113,000000,20.7866,21.1164,20.584,21.0625,22208326.76701,0
+KO.US,D,20071114,000000,21.1527,21.3082,20.9628,21.1731,23969614.870339,0
+KO.US,D,20071115,000000,21.0441,21.5364,21.0441,21.3787,28272266.989224,0
+KO.US,D,20071116,000000,21.4776,21.645,21.2897,21.6077,31086668.813461,0
+KO.US,D,20071119,000000,21.5657,21.5872,21.3954,21.4971,24478389.972613,0
+KO.US,D,20071120,000000,21.5715,21.7731,21.4286,21.6674,29721479.770049,0
+KO.US,D,20071121,000000,21.6674,21.8887,21.4423,21.4806,26180041.800704,0
+KO.US,D,20071123,000000,21.5794,21.6527,21.368,21.4971,13687384.470526,0
+KO.US,D,20071126,000000,21.5167,21.688,21.2583,21.3004,24286165.518985,0
+KO.US,D,20071127,000000,21.3787,21.8476,21.2838,21.733,30498346.321679,0
+KO.US,D,20071128,000000,21.8152,21.8152,21.5638,21.7379,36681923.864101,0
+KO.US,D,20071129,000000,21.7066,21.7957,21.6077,21.6674,21780693.006022,0
+KO.US,D,20071130,000000,21.7731,21.7731,21.2975,21.4286,31419682.123015,0
+KO.US,D,20071203,000000,21.4286,21.7418,21.3817,21.4639,24795180.735788,0
+KO.US,D,20071204,000000,21.3787,21.7193,21.2241,21.6527,24456839.948952,0
+KO.US,D,20071205,000000,21.6831,21.7565,21.5491,21.7565,21187203.453898,0
+KO.US,D,20071206,000000,21.7066,21.7957,21.5245,21.7653,22929577.684581,0
+KO.US,D,20071207,000000,21.7604,21.9963,21.7604,21.7878,19219330.004496,0
+KO.US,D,20071210,000000,21.7683,21.9121,21.6948,21.8348,12298742.878962,0
+KO.US,D,20071211,000000,21.8221,22.0461,21.7193,21.73,25120621.752641,0
+KO.US,D,20071212,000000,21.8172,22.1019,21.7242,22.004,33676619.748799,0
+KO.US,D,20071213,000000,21.9385,22.1333,21.873,22.1137,17993819.159587,0
+KO.US,D,20071214,000000,22.0003,22.192,21.9923,22.0187,27539126.826224,0
+KO.US,D,20071217,000000,22.0825,22.1373,21.4903,21.5558,34525559.486576,0
+KO.US,D,20071218,000000,21.6684,21.6724,21.3543,21.4707,31162650.246751,0
+KO.US,D,20071219,000000,21.4639,21.7418,21.4286,21.6851,20868422.29453,0
+KO.US,D,20071220,000000,21.6527,21.7242,21.3611,21.4903,21829543.540907,0
+KO.US,D,20071221,000000,21.5657,21.8994,21.4971,21.7653,36686212.207437,0
+KO.US,D,20071224,000000,21.7546,21.8925,21.6684,21.8113,6656179.1352508,0
+KO.US,D,20071226,000000,21.8925,21.8925,21.6557,21.7437,12508752.156062,0
+KO.US,D,20071227,000000,21.7036,21.8074,21.4678,21.4971,11078271.373898,0
+KO.US,D,20071228,000000,21.505,21.6557,21.3934,21.4863,12050857.833661,0
+KO.US,D,20071231,000000,21.4149,21.4639,21.1243,21.1771,16639874.628546,0
+KO.US,D,20080102,000000,21.2035,21.2505,20.9549,21.0802,22392311.716072,0
+KO.US,D,20080103,000000,21.1046,21.4286,21.0733,21.3004,20144596.531784,0
+KO.US,D,20080104,000000,21.2838,21.641,21.2799,21.3425,26121422.180606,0
+KO.US,D,20080107,000000,21.4286,21.8887,21.3611,21.8476,31388755.371499,0
+KO.US,D,20080108,000000,21.9435,22.2213,21.8476,21.9365,30259445.646869,0
+KO.US,D,20080109,000000,21.9542,22.5375,21.9473,22.5218,52090762.97001,0
+KO.US,D,20080110,000000,22.4288,22.6334,22.3281,22.6217,41939703.561976,0
+KO.US,D,20080111,000000,22.5639,22.5639,21.8964,22.004,46581829.603929,0
+KO.US,D,20080114,000000,21.9963,22.2654,21.9963,22.1852,33227423.702981,0
+KO.US,D,20080115,000000,21.9572,22.1558,21.9327,21.9502,33325928.900987,0
+KO.US,D,20080116,000000,21.8358,22.0334,21.5598,21.6205,36708229.177228,0
+KO.US,D,20080117,000000,21.8269,21.8476,21.3611,21.4081,54008264.477993,0
+KO.US,D,20080118,000000,21.5137,21.5491,20.7563,20.9589,48913874.033055,0
+KO.US,D,20080122,000000,20.263,20.4959,19.6689,20.2835,54097266.249416,0
+KO.US,D,20080123,000000,19.8519,20.3412,19.4918,20.3158,46737766.110548,0
+KO.US,D,20080124,000000,20.4147,20.7122,20.3412,20.6594,44484757.167187,0
+KO.US,D,20080125,000000,20.8218,20.8218,20.0927,20.1534,37246195.054048,0
+KO.US,D,20080128,000000,20.1407,20.5038,20.032,20.5008,26572225.461131,0
+KO.US,D,20080129,000000,20.5869,20.5869,20.1133,20.2043,38881563.010584,0
+KO.US,D,20080130,000000,20.1857,20.3031,19.8617,19.9351,33423616.687826,0
+KO.US,D,20080131,000000,19.7707,20.4812,19.7492,20.3589,34836310.602989,0
+KO.US,D,20080201,000000,20.4588,20.6945,20.1896,20.4499,23937488.567937,0
+KO.US,D,20080204,000000,20.5038,20.5145,20.1739,20.2336,22189509.961939,0
+KO.US,D,20080205,000000,20.1778,20.1857,19.7756,19.8089,35804080.467448,0
+KO.US,D,20080206,000000,19.9792,20.08,19.8637,19.9156,24366857.284128,0
+KO.US,D,20080207,000000,19.9577,20.2483,19.9577,20.1661,33779897.606258,0
+KO.US,D,20080208,000000,20.3883,20.629,20.3549,20.446,29300751.089896,0
+KO.US,D,20080211,000000,20.4783,20.6016,20.2884,20.5331,19758181.75067,0
+KO.US,D,20080212,000000,20.6359,20.8776,20.584,20.6779,34517452.811324,0
+KO.US,D,20080213,000000,20.858,20.858,20.3619,20.493,42066280.702996,0
+KO.US,D,20080214,000000,20.538,20.5977,20.1504,20.2043,36290214.302151,0
+KO.US,D,20080215,000000,20.1632,20.2954,20.0193,20.2737,30077875.126043,0
+KO.US,D,20080219,000000,20.3589,20.3726,20.0046,20.0477,24948619.029529,0
+KO.US,D,20080220,000000,20.0409,20.1133,19.8579,20.0927,21491330.474565,0
+KO.US,D,20080221,000000,20.127,20.2092,19.9224,20.0115,24364951.694345,0
+KO.US,D,20080222,000000,20.0153,20.1299,19.8049,20.1044,21399115.255491,0
+KO.US,D,20080225,000000,20.0829,20.3795,20.0829,20.2767,23213936.637931,0
+KO.US,D,20080226,000000,20.2259,20.5615,20.127,20.538,24038311.126603,0
+KO.US,D,20080227,000000,20.4558,20.8444,20.4558,20.721,28696894.720644,0
+KO.US,D,20080228,000000,20.7045,20.7446,20.4117,20.5184,22366425.326168,0
+KO.US,D,20080229,000000,20.3922,20.4754,20.0751,20.17,23136558.453306,0
+KO.US,D,20080303,000000,20.1358,20.4117,20.1358,20.3658,18101718.455433,0
+KO.US,D,20080304,000000,20.2209,20.5576,20.1925,20.4852,29133218.584104,0
+KO.US,D,20080305,000000,20.4451,20.7045,20.3686,20.5938,23298814.570014,0
+KO.US,D,20080306,000000,20.5351,20.6505,20.3658,20.3922,21101838.140407,0
+KO.US,D,20080307,000000,20.2688,20.4959,20.1857,20.3081,26563782.625537,0
+KO.US,D,20080310,000000,20.3081,20.4764,20.2405,20.2424,27401945.818838,0
+KO.US,D,20080311,000000,20.3619,20.5938,20.3158,20.5204,43232522.085928,0
+KO.US,D,20080312,000000,20.4117,20.5292,20.3482,20.4244,32748831.508061,0
+KO.US,D,20080313,000000,20.2483,20.3922,20.124,20.3364,25418077.676419,0
+KO.US,D,20080314,000000,20.3364,20.3364,19.7159,19.8519,38443613.520666,0
+KO.US,D,20080317,000000,19.6337,20.0223,19.5828,19.9077,31341959.603937,0
+KO.US,D,20080318,000000,20.0829,20.5008,19.9929,20.5008,26611262.974954,0
+KO.US,D,20080319,000000,20.4852,20.9912,20.4852,20.6917,33701510.940607,0
+KO.US,D,20080320,000000,20.7563,21.0999,20.6917,21.0625,44958502.113885,0
+KO.US,D,20080324,000000,21.136,21.2202,20.8913,21.1096,20340324.614028,0
+KO.US,D,20080325,000000,21.1096,21.3298,21.0733,21.1928,22167013.784851,0
+KO.US,D,20080326,000000,21.1928,21.2897,21.0488,21.1027,23977542.736899,0
+KO.US,D,20080327,000000,21.1731,21.3611,21.1213,21.1566,23489907.93094,0
+KO.US,D,20080328,000000,21.2505,21.2583,21.0068,21.0284,19810059.772165,0
+KO.US,D,20080331,000000,20.9813,21.1164,20.9246,21.0068,25713027.213205,0
+KO.US,D,20080401,000000,21.0518,21.2202,21.0097,21.2005,37486013.272893,0
+KO.US,D,20080402,000000,21.1771,21.1771,20.7767,20.8609,26323800.92446,0
+KO.US,D,20080403,000000,20.8051,21.0127,20.7904,20.8972,23438979.128162,0
+KO.US,D,20080404,000000,20.8884,21.0244,20.773,20.7904,22115598.622429,0
+KO.US,D,20080407,000000,20.7974,20.9138,20.7974,20.8316,23463718.077139,0
+KO.US,D,20080408,000000,20.7974,20.9021,20.6564,20.8816,28896929.537976,0
+KO.US,D,20080409,000000,20.8776,20.9912,20.8131,20.9736,18830318.921163,0
+KO.US,D,20080410,000000,21.0068,21.2123,20.8649,21.1624,21506111.311998,0
+KO.US,D,20080411,000000,21.0568,21.2202,20.7356,20.8051,21660137.120014,0
+KO.US,D,20080414,000000,20.8385,21.1693,20.7553,21.0488,29022399.086863,0
+KO.US,D,20080415,000000,21.0606,21.1243,20.8482,21.0284,33966513.597514,0
+KO.US,D,20080416,000000,21.3082,21.3386,20.8913,21.1027,33497043.71122,0
+KO.US,D,20080417,000000,21,21.1801,20.8913,20.9383,24139794.76655,0
+KO.US,D,20080418,000000,20.9647,21.0762,20.584,20.7416,32246073.573742,0
+KO.US,D,20080421,000000,20.6779,20.8561,20.584,20.8258,18008997.4632,0
+KO.US,D,20080422,000000,20.7807,20.8405,20.6016,20.6642,25029677.607932,0
+KO.US,D,20080423,000000,20.7807,20.8385,20.6222,20.815,27512431.199265,0
+KO.US,D,20080424,000000,20.8013,21.0488,20.631,20.7904,18600173.741719,0
+KO.US,D,20080425,000000,20.7904,20.8776,20.3482,20.4754,27244406.164566,0
+KO.US,D,20080428,000000,20.4754,20.6681,20.3119,20.3531,23325842.27026,0
+KO.US,D,20080429,000000,20.2884,20.3589,20.1407,20.259,21545095.694093,0
+KO.US,D,20080430,000000,20.259,20.6251,20.2523,20.259,33630697.589419,0
+KO.US,D,20080501,000000,20.2277,20.4147,20.1504,20.3883,21919829.669627,0
+KO.US,D,20080502,000000,20.3883,20.5331,20.2259,20.2767,23935827.17974,0
+KO.US,D,20080505,000000,20.2767,20.3531,20.0594,20.1426,20461838.914629,0
+KO.US,D,20080506,000000,20.1005,20.1426,19.9724,20.1084,19402494.477098,0
+KO.US,D,20080507,000000,20.1084,20.1133,19.8382,19.8519,24378350.085141,0
+KO.US,D,20080508,000000,19.7893,19.8637,19.341,19.4252,40575409.583792,0
+KO.US,D,20080509,000000,19.4252,19.4409,19.2638,19.3743,30180883.237817,0
+KO.US,D,20080512,000000,19.3851,19.48,19.3244,19.4067,24984520.74976,0
+KO.US,D,20080513,000000,19.4252,19.5867,19.4184,19.4966,30250241.597126,0
+KO.US,D,20080514,000000,19.5447,19.6689,19.389,19.5094,30040835.160762,0
+KO.US,D,20080515,000000,19.4966,19.7296,19.4144,19.6729,23912864.056523,0
+KO.US,D,20080516,000000,19.6895,19.8089,19.5935,19.6924,26025158.732727,0
+KO.US,D,20080519,000000,19.7051,19.9577,19.6445,19.847,28993158.245881,0
+KO.US,D,20080520,000000,19.8412,19.892,19.6533,19.7003,26016993.816929,0
+KO.US,D,20080521,000000,19.6356,19.7707,19.4781,19.5466,36519986.537748,0
+KO.US,D,20080522,000000,19.5603,20.1573,19.5065,20.1084,36558760.436468,0
+KO.US,D,20080523,000000,20.0506,20.3696,20.0193,20.2336,44314526.182779,0
+KO.US,D,20080527,000000,20.2043,20.2533,20.0506,20.2209,22624738.494435,0
+KO.US,D,20080528,000000,20.3031,20.3031,19.7844,19.8226,34841752.517835,0
+KO.US,D,20080529,000000,19.8519,20.0565,19.7188,19.9684,35797557.526332,0
+KO.US,D,20080530,000000,19.9077,20.0115,19.6767,19.756,38878761.333809,0
+KO.US,D,20080602,000000,19.6846,19.7961,19.4781,19.6689,27703888.308159,0
+KO.US,D,20080603,000000,19.6219,19.7531,19.4252,19.4625,27298710.875465,0
+KO.US,D,20080604,000000,19.4095,19.6582,19.4095,19.5651,21694016.769371,0
+KO.US,D,20080605,000000,19.5828,19.756,19.48,19.7355,22751231.85081,0
+KO.US,D,20080606,000000,19.6729,19.71,19.2314,19.251,36149002.435945,0
+KO.US,D,20080609,000000,19.1512,19.4095,19.1512,19.2755,28040362.332244,0
+KO.US,D,20080610,000000,19.3665,20.2259,19.3244,20.0193,47350421.911017,0
+KO.US,D,20080611,000000,19.9194,19.9547,19.6729,19.7188,33032753.146435,0
+KO.US,D,20080612,000000,19.7756,19.8716,19.5828,19.7188,27594467.605778,0
+KO.US,D,20080613,000000,19.6787,19.7051,18.6041,19.1219,89484967.685884,0
+KO.US,D,20080616,000000,19.1219,19.157,18.6472,18.6961,51272390.322834,0
+KO.US,D,20080617,000000,18.8223,18.8752,18.6178,18.6178,41540493.230802,0
+KO.US,D,20080618,000000,18.5601,18.6325,18.3271,18.3447,37726279.02435,0
+KO.US,D,20080619,000000,18.4269,18.4954,18.2899,18.4113,36545149.51877,0
+KO.US,D,20080620,000000,18.3114,18.5963,18.2645,18.5151,48200734.899555,0
+KO.US,D,20080623,000000,18.5816,18.5816,18.2958,18.3761,25952137.349624,0
+KO.US,D,20080624,000000,18.2899,18.47,18.1627,18.4152,31627629.480446,0
+KO.US,D,20080625,000000,18.4495,18.8331,18.4269,18.6687,34379363.455778,0
+KO.US,D,20080626,000000,18.6041,18.8497,18.335,18.3624,44240799.782545,0
+KO.US,D,20080627,000000,18.3477,18.3712,17.8838,17.8867,51542496.690717,0
+KO.US,D,20080630,000000,17.9004,18.2537,17.7487,17.9396,43675519.089805,0
+KO.US,D,20080701,000000,17.9141,17.9141,17.5746,17.597,51208194.93681,0
+KO.US,D,20080702,000000,17.599,17.7928,17.5549,17.7243,47100158.199218,0
+KO.US,D,20080703,000000,17.7243,17.8564,17.6655,17.7644,21600829.852771,0
+KO.US,D,20080707,000000,17.8221,17.8681,17.597,17.6998,33909953.853557,0
+KO.US,D,20080708,000000,17.6224,17.8339,17.597,17.7604,38626335.569474,0
+KO.US,D,20080709,000000,17.8153,17.8182,17.551,17.5618,33598822.640951,0
+KO.US,D,20080710,000000,17.5843,17.5843,17.1498,17.2681,42995427.889799,0
+KO.US,D,20080711,000000,17.1341,17.4258,17.0871,17.3465,39017671.165815,0
+KO.US,D,20080714,000000,17.4404,17.6909,17.4404,17.5883,36403014.999709,0
+KO.US,D,20080715,000000,17.4796,17.9464,17.4571,17.8711,55672286.782998,0
+KO.US,D,20080716,000000,17.7928,18.1538,17.6881,18.0649,39395663.546613,0
+KO.US,D,20080717,000000,17.6685,17.7203,17.1498,17.37,114663371.21218,0
+KO.US,D,20080718,000000,17.414,17.4179,17.1311,17.2633,52878681.942386,0
+KO.US,D,20080721,000000,17.2897,17.2897,17.0617,17.1145,31525437.758074,0
+KO.US,D,20080722,000000,17.2955,17.9827,17.277,17.7165,62379239.412906,0
+KO.US,D,20080723,000000,17.7791,18.1324,17.603,18.1118,37340356.733465,0
+KO.US,D,20080724,000000,18.0913,18.2508,17.782,17.8955,30922110.662553,0
+KO.US,D,20080725,000000,17.9964,18.0286,17.782,17.964,24420548.936651,0
+KO.US,D,20080728,000000,17.9464,17.964,17.6332,17.6488,20343626.955143,0
+KO.US,D,20080729,000000,17.7243,17.8759,17.6381,17.7967,23519404.212911,0
+KO.US,D,20080730,000000,17.8564,17.9464,17.597,17.7056,28222693.045455,0
+KO.US,D,20080731,000000,17.7056,17.8916,17.6772,17.7713,30739383.504925,0
+KO.US,D,20080801,000000,17.8525,18.3624,17.8525,18.3388,48038875.227265,0
+KO.US,D,20080804,000000,18.331,18.6618,18.2537,18.5992,32246580.368667,0
+KO.US,D,20080805,000000,18.6687,18.9799,18.6511,18.9496,36925039.31524,0
+KO.US,D,20080806,000000,18.9319,19.1423,18.841,19.1032,29530324.081522,0
+KO.US,D,20080807,000000,19.0308,19.0308,18.5806,18.6354,28815572.604494,0
+KO.US,D,20080808,000000,18.6325,19.16,18.5346,19.1179,28484503.711756,0
+KO.US,D,20080811,000000,19.025,19.2638,18.9241,19.1003,20499798.467474,0
+KO.US,D,20080812,000000,19.0425,19.2608,18.6755,18.9065,24184908.710636,0
+KO.US,D,20080813,000000,18.8253,19.1267,18.7715,19.0514,27570047.447155,0
+KO.US,D,20080814,000000,18.9956,19.2686,18.8918,18.9857,22331557.631063,0
+KO.US,D,20080815,000000,19.0562,19.1953,18.8918,18.9976,34619320.63452,0
+KO.US,D,20080818,000000,19.0024,19.1032,18.61,18.746,30628148.149752,0
+KO.US,D,20080819,000000,18.7137,18.837,18.6266,18.746,24001173.071982,0
+KO.US,D,20080820,000000,18.8223,18.8879,18.5992,18.7538,15986999.133355,0
+KO.US,D,20080821,000000,18.7,18.7167,18.3624,18.4671,16910811.690528,0
+KO.US,D,20080822,000000,18.5023,18.8116,18.4319,18.7626,21463197.225715,0
+KO.US,D,20080825,000000,18.6824,18.837,18.4152,18.4817,17864736.653341,0
+KO.US,D,20080826,000000,18.4817,18.5963,18.3428,18.47,13709470.920267,0
+KO.US,D,20080827,000000,18.4906,18.6354,18.3624,18.5629,19409779.654126,0
+KO.US,D,20080828,000000,18.3731,18.4817,18.2537,18.331,30227327.518579,0
+KO.US,D,20080829,000000,18.3193,18.3193,17.9601,17.967,25850672.101428,0
+KO.US,D,20080902,000000,18.0178,18.2762,17.9112,17.9307,37273022.488559,0
+KO.US,D,20080903,000000,17.9307,17.9601,17.6929,17.827,32209285.984159,0
+KO.US,D,20080904,000000,17.8525,18.0423,17.6685,17.8436,37527521.411967,0
+KO.US,D,20080905,000000,17.8358,17.9797,17.7644,17.918,26493858.208995,0
+KO.US,D,20080908,000000,18.1921,18.472,18.0502,18.4192,32324345.801831,0
+KO.US,D,20080909,000000,18.3477,18.8136,18.3477,18.5923,42691005.579349,0
+KO.US,D,20080910,000000,18.6589,18.6687,18.3956,18.5708,35658105.137665,0
+KO.US,D,20080911,000000,18.3525,18.8331,18.3056,18.6854,39713864.344051,0
+KO.US,D,20080912,000000,18.5816,18.8223,18.4759,18.8077,29507549.984638,0
+KO.US,D,20080915,000000,18.5522,19.2422,18.474,18.8918,46699237.435178,0
+KO.US,D,20080916,000000,18.6433,18.9877,18.5307,18.9241,46726660.558077,0
+KO.US,D,20080917,000000,18.8253,18.9398,18.1705,18.1745,54240563.53586,0
+KO.US,D,20080918,000000,18.3624,18.6472,17.9767,18.423,58462837.571137,0
+KO.US,D,20080919,000000,18.8918,18.8918,17.2955,18.1921,69272660.900059,0
+KO.US,D,20080922,000000,18.1167,18.1745,17.7056,17.7282,33841557.995898,0
+KO.US,D,20080923,000000,17.7448,18.0649,17.4512,17.4894,37218266.15799,0
+KO.US,D,20080924,000000,17.597,17.6303,17.2066,17.3191,31501838.075912,0
+KO.US,D,20080925,000000,17.3924,18.0218,17.3778,17.7556,37927043.381148,0
+KO.US,D,20080926,000000,17.5803,18.1745,17.5422,18.105,39866304.374405,0
+KO.US,D,20080929,000000,17.9718,18.2762,17.3954,17.6077,54934427.092271,0
+KO.US,D,20080930,000000,17.8759,18.2537,17.599,18.2469,50947655.344876,0
+KO.US,D,20081001,000000,18.1588,18.7264,18.1206,18.6902,42160053.090343,0
+KO.US,D,20081002,000000,18.3056,18.7245,18.2537,18.4954,44439018.925321,0
+KO.US,D,20081003,000000,18.5601,18.9799,18.0805,18.1401,40130905.478076,0
+KO.US,D,20081006,000000,17.7145,18.0462,16.8131,17.5746,67004608.525927,0
+KO.US,D,20081007,000000,17.7027,17.7908,16.9355,17.0108,50454294.57369,0
+KO.US,D,20081008,000000,16.7876,17.1145,16.0291,16.362,71122631.984455,0
+KO.US,D,20081009,000000,16.4148,16.4352,14.9418,14.9418,67071549.391709,0
+KO.US,D,20081010,000000,14.5112,15.5495,13.9024,14.3212,106596683.71488,0
+KO.US,D,20081013,000000,14.9849,16.3991,14.9114,16.3081,73141400.518426,0
+KO.US,D,20081014,000000,16.2543,16.2543,14.7166,15.0876,81445058.57842,0
+KO.US,D,20081015,000000,16.1593,16.3316,15.1504,15.255,81507013.236081,0
+KO.US,D,20081016,000000,15.4566,15.8432,14.5367,15.7942,76887803.316204,0
+KO.US,D,20081017,000000,15.5164,15.9312,14.8078,15.252,60900956.425679,0
+KO.US,D,20081020,000000,15.5565,16.173,15.3646,16.0321,40242616.975254,0
+KO.US,D,20081021,000000,15.9977,16.265,15.8716,15.8834,31769187.724634,0
+KO.US,D,20081022,000000,15.7375,15.9499,15.258,15.6591,46207659.6421,0
+KO.US,D,20081023,000000,15.7375,15.7375,14.3212,14.8576,81603923.460547,0
+KO.US,D,20081024,000000,14.1461,14.8372,14.1461,14.3586,59115468.864743,0
+KO.US,D,20081027,000000,14.1999,14.9164,14.1461,14.151,42622696.571626,0
+KO.US,D,20081028,000000,14.3409,15.6426,14.1902,15.6133,52240283.820731,0
+KO.US,D,20081029,000000,15.3881,15.8001,15.0113,15.1327,43266373.125893,0
+KO.US,D,20081030,000000,15.5084,15.6983,15.1394,15.4106,37589986.951609,0
+KO.US,D,20081031,000000,15.5732,15.8716,15.0113,15.2032,46179649.004925,0
+KO.US,D,20081103,000000,15.3577,15.7551,15.2393,15.6808,26916568.089464,0
+KO.US,D,20081104,000000,16.1153,16.2151,15.7424,15.8834,34448560.376381,0
+KO.US,D,20081105,000000,15.7747,16.0271,15.3881,15.4371,34039108.905045,0
+KO.US,D,20081106,000000,15.4449,15.6837,15.1366,15.3509,48924156.043776,0
+KO.US,D,20081107,000000,15.4693,16.1867,15.3509,15.9606,42286334.941578,0
+KO.US,D,20081110,000000,16.173,16.3179,15.5642,15.8403,32691562.659915,0
+KO.US,D,20081111,000000,15.7336,15.7942,15.1571,15.3392,39827517.192753,0
+KO.US,D,20081112,000000,15.0739,15.3783,14.7704,15.1277,50755034.446832,0
+KO.US,D,20081113,000000,15.1327,16.0017,14.9476,15.9694,54404912.225157,0
+KO.US,D,20081114,000000,15.7336,16.2787,15.5221,15.5378,48154715.672601,0
+KO.US,D,20081117,000000,15.396,15.5046,14.9065,15.1718,44461761.347522,0
+KO.US,D,20081118,000000,14.9476,15.0955,14.5033,15.0084,56385378.915356,0
+KO.US,D,20081119,000000,15.0602,15.3881,14.565,14.5875,46917964.402378,0
+KO.US,D,20081120,000000,14.4936,15.1003,14.1461,14.1725,61246780.611753,0
+KO.US,D,20081121,000000,14.3683,15.2804,13.9759,15.1795,72509212.678115,0
+KO.US,D,20081124,000000,15.3509,15.9108,15.0779,15.6083,53208272.342677,0
+KO.US,D,20081125,000000,15.8119,16.0498,15.2727,15.5515,46904809.191404,0
+KO.US,D,20081126,000000,15.2727,15.6808,15.0955,15.6591,30934446.418832,0
+KO.US,D,20081128,000000,15.5946,16.1838,15.5946,16.173,18208816.688335,0
+KO.US,D,20081201,000000,15.9382,16.0498,15.2854,15.2961,36445927.042464,0
+KO.US,D,20081202,000000,15.5378,15.5378,14.8185,15.1571,41542491.801107,0
+KO.US,D,20081203,000000,15.0671,16.0114,15.0113,15.9205,57806447.207927,0
+KO.US,D,20081204,000000,15.7247,16.0682,15.255,15.4449,46452795.120588,0
+KO.US,D,20081205,000000,15.2961,15.9038,14.9819,15.8667,40972049.156845,0
+KO.US,D,20081208,000000,16.0418,16.2406,15.6778,15.8667,38990046.755416,0
+KO.US,D,20081209,000000,15.7092,16.0625,15.3138,15.4683,38593945.65197,0
+KO.US,D,20081210,000000,15.345,15.8334,15.345,15.6387,42543577.301216,0
+KO.US,D,20081211,000000,15.5877,15.7531,15.1494,15.258,48226979.928608,0
+KO.US,D,20081212,000000,15.0955,15.4038,14.8372,15.3783,44133284.669947,0
+KO.US,D,20081215,000000,15.485,15.622,15.1317,15.5183,29558334.718697,0
+KO.US,D,20081216,000000,15.622,16.1476,15.4371,16.0321,50806008.207224,0
+KO.US,D,20081217,000000,15.9,16.0291,15.5338,15.6905,38257255.013927,0
+KO.US,D,20081218,000000,15.898,16.0291,15.4508,15.5877,45034173.952697,0
+KO.US,D,20081219,000000,15.6808,15.8754,15.2453,15.3352,73243219.296951,0
+KO.US,D,20081222,000000,15.4371,15.4596,15.1795,15.4106,32423692.933338,0
+KO.US,D,20081223,000000,15.4371,15.5702,15.1366,15.1718,29269200.040603,0
+KO.US,D,20081224,000000,15.1992,15.3019,15.1795,15.2198,7716261.2863591,0
+KO.US,D,20081226,000000,15.3275,15.5046,15.2737,15.3832,13948720.016586,0
+KO.US,D,20081229,000000,15.4762,15.4762,15.0836,15.3275,20214333.96552,0
+KO.US,D,20081230,000000,15.396,15.5732,15.3676,15.5046,23178965.744665,0
+KO.US,D,20081231,000000,15.5839,15.6983,15.5505,15.622,22532393.511339,0
+KO.US,D,20090102,000000,15.6651,15.8716,15.5457,15.8403,23699441.066035,0
+KO.US,D,20090105,000000,15.7247,15.8373,15.5877,15.6778,29322180.54541,0
+KO.US,D,20090106,000000,15.7688,15.8637,15.343,15.4292,30878592.71377,0
+KO.US,D,20090107,000000,15.258,15.5877,15.258,15.5046,31270665.001925,0
+KO.US,D,20090108,000000,15.4693,15.627,15.3734,15.6103,29105725.981257,0
+KO.US,D,20090109,000000,15.6083,15.617,15.2677,15.3881,28693500.420772,0
+KO.US,D,20090112,000000,15.343,15.4155,15.0152,15.0876,29660232.173047,0
+KO.US,D,20090113,000000,15.115,15.2931,15.0515,15.1865,32750646.160852,0
+KO.US,D,20090114,000000,15.0113,15.0231,14.5875,14.7099,39199048.573252,0
+KO.US,D,20090115,000000,14.6892,14.9712,14.6326,14.9613,40661080.404709,0
+KO.US,D,20090116,000000,15.1494,15.3479,15.0006,15.1317,41083634.977056,0
+KO.US,D,20090120,000000,15.1092,15.3529,14.7961,14.7961,40688455.504702,0
+KO.US,D,20090121,000000,14.975,14.9927,14.5464,14.9389,34486932.721865,0
+KO.US,D,20090122,000000,14.7148,14.9184,14.5973,14.8783,34035869.913294,0
+KO.US,D,20090123,000000,14.7166,14.7196,14.3409,14.4358,32687837.30852,0
+KO.US,D,20090126,000000,14.5973,14.9672,14.5347,14.8479,36523818.152595,0
+KO.US,D,20090127,000000,14.9359,15.1571,14.8372,14.9506,28722657.477109,0
+KO.US,D,20090128,000000,15.1795,15.1795,14.9251,15.1366,26895586.166564,0
+KO.US,D,20090129,000000,15.0779,15.3509,14.9545,15.0289,30274152.917297,0
+KO.US,D,20090130,000000,14.9897,15.0709,14.6737,14.7413,32357880.094968,0
+KO.US,D,20090202,000000,14.565,14.6648,14.3302,14.5738,23028644.852765,0
+KO.US,D,20090203,000000,14.6648,15.0113,14.4857,14.9476,26009957.950307,0
+KO.US,D,20090204,000000,14.9575,15.0289,14.5915,14.6326,26527699.031321,0
+KO.US,D,20090205,000000,14.5689,14.7998,14.4622,14.7303,32051438.778935,0
+KO.US,D,20090206,000000,14.745,15.0739,14.7196,15.0289,27128393.04112,0
+KO.US,D,20090209,000000,14.9476,14.9613,14.4936,14.6012,28527775.415423,0
+KO.US,D,20090210,000000,14.4966,14.6012,13.8985,14.0317,65892931.38194,0
+KO.US,D,20090211,000000,14.1324,14.3496,14.1324,14.239,30772357.871414,0
+KO.US,D,20090212,000000,14.7166,15.3422,14.5425,15.3186,88675679.542068,0
+KO.US,D,20090213,000000,15.252,15.3138,15.0739,15.1327,32944859.988909,0
+KO.US,D,20090217,000000,14.8372,14.9027,14.6443,14.7011,38283934.292663,0
+KO.US,D,20090218,000000,14.7637,14.8518,14.5778,14.7256,26239425.700245,0
+KO.US,D,20090219,000000,14.8753,15.0836,14.7256,14.9418,28708768.639613,0
+KO.US,D,20090220,000000,14.8282,15.0006,14.6237,14.7814,43720590.119806,0
+KO.US,D,20090223,000000,14.8429,14.9027,14.4662,14.523,33994923.744397,0
+KO.US,D,20090224,000000,14.7413,14.9065,14.5582,14.8576,37989077.736398,0
+KO.US,D,20090225,000000,14.8185,14.9359,14.5464,14.6198,38076659.255917,0
+KO.US,D,20090226,000000,14.7597,14.7597,14.151,14.1725,30818588.603508,0
+KO.US,D,20090227,000000,14.1324,14.247,13.9612,14.0962,51363305.858152,0
+KO.US,D,20090302,000000,13.9612,14.0511,13.6714,13.6969,45141840.286363,0
+KO.US,D,20090303,000000,13.737,13.9054,13.3749,13.3984,53880345.760896,0
+KO.US,D,20090304,000000,13.5432,13.9112,13.4023,13.7106,49096712.562955,0
+KO.US,D,20090305,000000,13.512,13.6089,12.9179,13.0608,52662953.852406,0
+KO.US,D,20090306,000000,13.1634,13.5295,13.1469,13.4923,47747095.202279,0
+KO.US,D,20090309,000000,13.6216,13.7586,13.3651,13.372,50900060.557897,0
+KO.US,D,20090310,000000,13.6764,13.6881,13.3368,13.512,50977815.773422,0
+KO.US,D,20090311,000000,13.512,13.784,13.4757,13.6558,39490652.854836,0
+KO.US,D,20090312,000000,13.6577,14.0992,13.5805,14.0923,36910858.253251,0
+KO.US,D,20090313,000000,14.1765,14.3038,13.9532,14.2254,35350622.644157,0
+KO.US,D,20090316,000000,14.3057,14.4966,14.1902,14.239,33583748.557263,0
+KO.US,D,20090317,000000,14.2655,14.379,14.0865,14.3038,29330111.477261,0
+KO.US,D,20090318,000000,14.2499,14.5778,14.1461,14.3733,41725386.528024,0
+KO.US,D,20090319,000000,14.4398,14.5778,14.4241,14.5532,33004824.250377,0
+KO.US,D,20090320,000000,14.6042,14.886,14.6012,14.7148,55538962.934557,0
+KO.US,D,20090323,000000,14.8928,15.2344,14.8372,15.2344,38400139.507732,0
+KO.US,D,20090324,000000,15.0445,15.2971,14.977,15.1865,31702238.684741,0
+KO.US,D,20090325,000000,15.3235,15.4889,15.1905,15.4449,35458235.846094,0
+KO.US,D,20090326,000000,15.5124,15.5301,15.1229,15.4723,40293349.599352,0
+KO.US,D,20090327,000000,15.3352,15.5946,15.3352,15.5612,33476753.522521,0
+KO.US,D,20090330,000000,15.3529,15.4106,14.9849,15.1551,33135193.157449,0
+KO.US,D,20090331,000000,15.2737,15.4322,15.1366,15.1631,34446875.487613,0
+KO.US,D,20090401,000000,15.1003,15.5261,15.0113,15.4762,30764782.51342,0
+KO.US,D,20090402,000000,15.6357,15.8119,15.4077,15.6484,36102202.581326,0
+KO.US,D,20090403,000000,15.6572,15.7904,15.3479,15.5183,25917559.835485,0
+KO.US,D,20090406,000000,15.4252,15.6083,15.3676,15.5261,23305622.583274,0
+KO.US,D,20090407,000000,15.4693,15.5839,15.343,15.396,22679656.263709,0
+KO.US,D,20090408,000000,15.4224,15.5732,15.3617,15.5261,19699751.156903,0
+KO.US,D,20090409,000000,15.7727,15.7795,15.4635,15.5261,23477311.624852,0
+KO.US,D,20090413,000000,15.5124,15.5183,15.3235,15.4371,19082330.871094,0
+KO.US,D,20090414,000000,15.3881,15.3881,15.12,15.255,23826574.046648,0
+KO.US,D,20090415,000000,15.252,15.5672,15.2198,15.5418,24116401.480706,0
+KO.US,D,20090416,000000,15.6572,15.7012,15.2971,15.5612,25103707.472063,0
+KO.US,D,20090417,000000,15.6133,15.6778,15.4106,15.5378,32494992.644169,0
+KO.US,D,20090420,000000,15.4723,15.5301,15.12,15.2961,40086676.381577,0
+KO.US,D,20090421,000000,15.2393,15.5124,14.7099,14.8693,54303382.605832,0
+KO.US,D,20090422,000000,14.9065,14.9164,14.7011,14.8165,41975473.474657,0
+KO.US,D,20090423,000000,14.8626,14.889,14.7303,14.8116,40621990.780926,0
+KO.US,D,20090424,000000,14.8225,14.8693,14.6892,14.7667,42478773.965637,0
+KO.US,D,20090427,000000,14.6384,14.8282,14.521,14.5738,34402648.434642,0
+KO.US,D,20090428,000000,14.5307,14.6815,14.4936,14.5915,26324763.426109,0
+KO.US,D,20090429,000000,14.6198,14.8693,14.6179,14.7383,29564753.439888,0
+KO.US,D,20090430,000000,14.883,15.2069,14.7687,14.8546,52044156.228779,0
+KO.US,D,20090501,000000,14.886,14.9114,14.5532,14.6551,30746273.259302,0
+KO.US,D,20090504,000000,14.7011,14.9222,14.5719,14.8958,38817538.259143,0
+KO.US,D,20090505,000000,14.9476,15.0955,14.8429,14.886,32448098.787266,0
+KO.US,D,20090506,000000,15.0113,15.0435,14.752,14.8185,28238806.263091,0
+KO.US,D,20090507,000000,14.9476,14.9476,14.6892,14.7687,39203446.245333,0
+KO.US,D,20090508,000000,14.8225,14.8958,14.6678,14.8116,35004501.124772,0
+KO.US,D,20090511,000000,14.745,14.9027,14.6775,14.752,26716174.632983,0
+KO.US,D,20090512,000000,14.8253,15.4224,14.7871,15.3235,53608898.838697,0
+KO.US,D,20090513,000000,15.1905,15.3186,14.9897,15.0554,34336175.536754,0
+KO.US,D,20090514,000000,15.1551,15.5839,15.1504,15.4919,50017452.675902,0
+KO.US,D,20090515,000000,15.4683,15.5535,15.3998,15.5164,49413850.725876,0
+KO.US,D,20090518,000000,15.5732,15.9127,15.4184,15.898,41192491.665732,0
+KO.US,D,20090519,000000,15.9205,16.1916,15.8079,16.0937,46207558.487469,0
+KO.US,D,20090520,000000,16.1544,16.3179,16.0595,16.218,48366118.635741,0
+KO.US,D,20090521,000000,16.0937,16.1564,16.0114,16.1084,41102561.110871,0
+KO.US,D,20090522,000000,16.1036,16.4636,16.0937,16.3208,35610843.445736,0
+KO.US,D,20090526,000000,16.218,16.3834,16.174,16.2885,41709040.348206,0
+KO.US,D,20090527,000000,16.265,16.2817,16.0595,16.0889,27624680.144285,0
+KO.US,D,20090528,000000,16.0966,16.2836,15.9977,16.1798,27444200.867367,0
+KO.US,D,20090529,000000,16.221,16.9638,16.2004,16.9638,65778589.864332,0
+KO.US,D,20090601,000000,16.9932,17.0666,16.8131,16.9148,61825638.503982,0
+KO.US,D,20090602,000000,16.9129,17.229,16.8699,17.1341,48450439.706467,0
+KO.US,D,20090603,000000,17.0245,17.0803,16.8287,16.9384,38923826.233225,0
+KO.US,D,20090604,000000,16.9559,17.182,16.8082,17.1732,31457465.932459,0
+KO.US,D,20090605,000000,17.2213,17.232,16.9873,17.0617,28738020.719998,0
+KO.US,D,20090608,000000,16.9873,17.1234,16.8405,17.0382,22963806.777211,0
+KO.US,D,20090609,000000,17.0842,17.1145,16.8562,16.9384,29420925.857947,0
+KO.US,D,20090610,000000,17.0108,17.0323,16.5792,16.7054,40338525.87104,0
+KO.US,D,20090611,000000,16.6046,16.9824,16.5909,16.7641,29804120.039062,0
+KO.US,D,20090612,000000,16.7985,16.9218,16.726,16.8717,24981588.287197,0
+KO.US,D,20090615,000000,16.7768,16.7915,16.5968,16.6007,25545703.14726,0
+KO.US,D,20090616,000000,16.6271,16.678,16.5009,16.5038,22989113.82695,0
+KO.US,D,20090617,000000,16.5214,16.7838,16.5077,16.5381,24117619.423346,0
+KO.US,D,20090618,000000,16.5615,17.1282,16.5508,17.0969,34981078.207772,0
+KO.US,D,20090619,000000,17.1615,17.2143,16.8082,16.8405,44510662.970606,0
+KO.US,D,20090622,000000,16.7417,16.8405,16.5615,16.5615,30936632.993704,0
+KO.US,D,20090623,000000,16.6271,16.7455,16.4763,16.493,27135289.947844,0
+KO.US,D,20090624,000000,16.6046,16.7299,16.3443,16.3904,25757933.739208,0
+KO.US,D,20090625,000000,16.3658,16.5733,16.2787,16.5117,29892807.107184,0
+KO.US,D,20090626,000000,16.4686,16.6653,16.4352,16.6076,37946476.309887,0
+KO.US,D,20090629,000000,16.6124,16.7347,16.6046,16.6653,25395784.830359,0
+KO.US,D,20090630,000000,16.634,16.6487,16.497,16.5615,45567070.858518,0
+KO.US,D,20090701,000000,16.726,17.1145,16.7054,16.9716,35083582.589914,0
+KO.US,D,20090702,000000,16.8287,17.0587,16.8287,16.8699,32166359.636708,0
+KO.US,D,20090706,000000,16.7985,16.9247,16.6936,16.909,24157265.908487,0
+KO.US,D,20090707,000000,16.815,16.9677,16.7514,16.7838,24790615.494419,0
+KO.US,D,20090708,000000,16.7514,16.8699,16.6213,16.7387,30894007.044857,0
+KO.US,D,20090709,000000,16.8131,16.8562,16.7387,16.8082,25251544.455779,0
+KO.US,D,20090710,000000,16.7347,16.865,16.5713,16.6732,22631960.322098,0
+KO.US,D,20090713,000000,16.6936,16.9716,16.5968,16.9247,29861485.954782,0
+KO.US,D,20090714,000000,16.9148,17.0284,16.8179,17.0098,22255059.185208,0
+KO.US,D,20090715,000000,17.0715,17.4541,17.0421,17.4365,29163071.461697,0
+KO.US,D,20090716,000000,17.3749,17.5589,17.3064,17.5246,22919106.647528,0
+KO.US,D,20090717,000000,17.3602,17.4434,17.2633,17.3641,28702201.762648,0
+KO.US,D,20090720,000000,17.4659,17.6077,17.279,17.6077,27682086.930563,0
+KO.US,D,20090721,000000,17.5393,17.5393,17.1849,17.3749,41642103.569481,0
+KO.US,D,20090722,000000,17.3641,17.37,16.8562,16.953,41090740.323628,0
+KO.US,D,20090723,000000,16.953,17.2594,16.8699,16.9716,38759093.360682,0
+KO.US,D,20090724,000000,17.0499,17.1282,16.8523,17.0323,24015396.026291,0
+KO.US,D,20090727,000000,17.0323,17.1116,16.9599,17.0871,23556920.320197,0
+KO.US,D,20090728,000000,17.0587,17.1683,16.909,17.0421,23299082.272172,0
+KO.US,D,20090729,000000,17.0539,17.232,16.9384,17.0049,25990954.16243,0
+KO.US,D,20090730,000000,17.1909,17.4258,17.0969,17.1381,28099222.066871,0
+KO.US,D,20090731,000000,17.1282,17.3229,17.0803,17.1977,24375082.483999,0
+KO.US,D,20090803,000000,17.2633,17.2897,17.0108,17.1145,26710260.663188,0
+KO.US,D,20090804,000000,17.2477,17.3044,17.0284,17.0803,25471349.383955,0
+KO.US,D,20090805,000000,17.0842,17.1116,16.909,16.9677,21749332.004826,0
+KO.US,D,20090806,000000,17.0499,17.0969,16.9785,17.0421,20012887.070398,0
+KO.US,D,20090807,000000,17.1341,17.1683,16.9677,17.0245,19250189.319589,0
+KO.US,D,20090810,000000,16.9971,17.0744,16.9021,17.0617,19558752.839365,0
+KO.US,D,20090811,000000,17.0539,17.0744,16.8904,16.9218,18125216.982965,0
+KO.US,D,20090812,000000,16.8934,16.9384,16.7123,16.7201,36056849.544473,0
+KO.US,D,20090813,000000,16.7123,16.7876,16.3658,16.6046,38485623.345845,0
+KO.US,D,20090814,000000,16.5792,16.725,16.5655,16.725,21454203.659346,0
+KO.US,D,20090817,000000,16.7153,16.8356,16.6046,16.8052,23490477.053465,0
+KO.US,D,20090818,000000,16.8219,16.8904,16.726,16.7768,22482875.764588,0
+KO.US,D,20090819,000000,16.677,17.0744,16.677,17.0323,24690033.050283,0
+KO.US,D,20090820,000000,17.0421,17.1087,16.9492,17.0539,17204027.293876,0
+KO.US,D,20090821,000000,17.1145,17.2457,16.9932,17.2213,25574711.026059,0
+KO.US,D,20090824,000000,17.1849,17.1849,16.8405,16.9295,31504172.806558,0
+KO.US,D,20090825,000000,16.9492,16.9599,16.8013,16.8179,31048716.412963,0
+KO.US,D,20090826,000000,16.8443,17.0176,16.8052,16.9716,19642340.283569,0
+KO.US,D,20090827,000000,16.9716,17.1282,16.8239,17.0617,20118963.539341,0
+KO.US,D,20090828,000000,17.1214,17.1282,16.8816,16.9295,19874475.859204,0
+KO.US,D,20090831,000000,16.8523,17.0352,16.7347,16.8287,30894078.568335,0
+KO.US,D,20090901,000000,16.8131,16.9932,16.6936,16.7455,35569720.511674,0
+KO.US,D,20090902,000000,16.7514,17.3553,16.7514,17.1849,59147979.350393,0
+KO.US,D,20090903,000000,17.1234,17.2016,16.9873,17.1087,32717074.062447,0
+KO.US,D,20090904,000000,17.0108,17.2828,16.9247,17.2369,21905100.942156,0
+KO.US,D,20090908,000000,17.232,17.5246,17.1575,17.3954,45329749.830791,0
+KO.US,D,20090909,000000,17.3895,17.5305,17.3366,17.4717,22911263.587378,0
+KO.US,D,20090910,000000,17.4365,17.5285,17.3064,17.4541,31218273.033158,0
+KO.US,D,20090911,000000,17.2995,17.8525,17.2515,17.7761,49414613.983553,0
+KO.US,D,20090914,000000,17.6224,18.101,17.5696,17.9964,48034241.527709,0
+KO.US,D,20090915,000000,17.9718,18.1451,17.8221,18.0981,40173875.761377,0
+KO.US,D,20090916,000000,18.0942,18.2243,17.9082,18.1774,37621974.294111,0
+KO.US,D,20090917,000000,18.1118,18.4456,18.0873,18.4348,39612492.076377,0
+KO.US,D,20090918,000000,18.5228,18.6755,18.3928,18.5522,179920212.63725,0
+KO.US,D,20090921,000000,18.4553,18.5522,18.2116,18.2899,35806908.710086,0
+KO.US,D,20090922,000000,18.3956,18.3956,18.195,18.2352,28147398.237544,0
+KO.US,D,20090923,000000,18.2694,18.3428,17.9992,18.1451,30122435.274064,0
+KO.US,D,20090924,000000,18.1451,18.3388,18.0218,18.0649,35185211.320344,0
+KO.US,D,20090925,000000,18.0619,18.3839,18.0375,18.2782,31496724.147296,0
+KO.US,D,20090928,000000,18.2997,18.5053,18.2537,18.335,22015103.02823,0
+KO.US,D,20090929,000000,18.4269,18.474,18.3525,18.3956,25098161.337293,0
+KO.US,D,20090930,000000,18.4005,18.6139,18.1538,18.5307,40971480.034319,0
+KO.US,D,20091001,000000,18.4269,18.5307,18.3036,18.331,40115855.916723,0
+KO.US,D,20091002,000000,18.3086,18.6618,18.2576,18.5885,36469667.728054,0
+KO.US,D,20091005,000000,18.5708,18.6325,18.3928,18.5669,22538494.463938,0
+KO.US,D,20091006,000000,18.5708,18.8576,18.5151,18.7441,27676480.51172,0
+KO.US,D,20091007,000000,18.9281,19.0788,18.7441,18.9134,30083178.080991,0
+KO.US,D,20091008,000000,18.9829,18.9829,18.7441,18.837,26125745.263918,0
+KO.US,D,20091009,000000,18.8634,18.9446,18.7196,18.8576,17139025.736087,0
+KO.US,D,20091012,000000,18.9182,19.0671,18.8164,18.9065,23203821.174735,0
+KO.US,D,20091013,000000,18.9007,18.9672,18.8223,18.9114,17297214.210474,0
+KO.US,D,20091014,000000,18.9535,18.9877,18.837,18.9212,23300527.046409,0
+KO.US,D,20091015,000000,18.886,19.0514,18.7538,18.9535,35125350.257035,0
+KO.US,D,20091016,000000,18.9535,19.0474,18.8713,18.9829,32009190.882753,0
+KO.US,D,20091019,000000,19.025,19.1512,18.8634,18.9065,29927975.200894,0
+KO.US,D,20091020,000000,18.4906,18.6854,18.3497,18.6589,38919293.688304,0
+KO.US,D,20091021,000000,18.5728,18.8713,18.5307,18.6589,23924533.6227,0
+KO.US,D,20091022,000000,18.4857,18.7245,18.4319,18.6854,23706907.095284,0
+KO.US,D,20091023,000000,18.6012,18.6854,18.331,18.3712,31437397.466538,0
+KO.US,D,20091026,000000,18.3154,18.7342,18.1891,18.3672,31251111.50504,0
+KO.US,D,20091027,000000,18.3712,18.6041,18.3193,18.4495,21351074.979426,0
+KO.US,D,20091028,000000,18.3731,18.6325,18.3672,18.4671,23208772.64288,0
+KO.US,D,20091029,000000,18.47,18.6736,18.3428,18.6667,21455281.620324,0
+KO.US,D,20091030,000000,18.655,18.7245,18.3271,18.3956,31605576.748916,0
+KO.US,D,20091102,000000,18.4671,18.6041,18.3447,18.5375,26956478.189708,0
+KO.US,D,20091103,000000,18.5111,18.5228,18.2078,18.331,23620445.429064,0
+KO.US,D,20091104,000000,18.4348,18.6325,18.2997,18.4593,20451534.4251,0
+KO.US,D,20091105,000000,18.4671,18.7999,18.4456,18.7715,23606281.737063,0
+KO.US,D,20091106,000000,18.6217,18.8077,18.5708,18.8037,15475762.601703,0
+KO.US,D,20091109,000000,18.837,19.1512,18.6931,19.1423,27833384.62881,0
+KO.US,D,20091110,000000,19.1003,19.389,19.0671,19.2559,23366843.614412,0
+KO.US,D,20091111,000000,19.345,19.4184,19.2314,19.3665,20724407.729786,0
+KO.US,D,20091112,000000,19.3606,19.4546,19.2716,19.3039,21943297.54424,0
+KO.US,D,20091113,000000,19.345,19.5651,19.2902,19.48,33806302.03049,0
+KO.US,D,20091116,000000,19.5466,19.7003,19.4742,19.5798,23527745.893873,0
+KO.US,D,20091117,000000,19.5447,19.6386,19.4781,19.6249,16437008.503284,0
+KO.US,D,20091118,000000,19.6415,19.6689,19.4252,19.525,22100426.449399,0
+KO.US,D,20091119,000000,19.4067,19.6621,19.3372,19.6288,26305555.285442,0
+KO.US,D,20091120,000000,19.5623,19.9077,19.5623,19.8363,29988811.027019,0
+KO.US,D,20091123,000000,19.9156,20.1358,19.9156,20.0966,26867692.01048,0
+KO.US,D,20091124,000000,20.1592,20.1592,19.9645,20.08,22577172.316847,0
+KO.US,D,20091125,000000,20.1407,20.1407,20.0115,20.0506,19388310.349818,0
+KO.US,D,20091127,000000,19.6621,19.8519,19.4625,19.7316,22713551.239526,0
+KO.US,D,20091130,000000,19.7678,19.7785,19.6004,19.7394,27363025.807871,0
+KO.US,D,20091201,000000,19.8716,20.1044,19.8011,20.0409,22256225.017885,0
+KO.US,D,20091202,000000,19.9547,20.0829,19.9047,19.9998,19705475.078603,0
+KO.US,D,20091203,000000,20.0437,20.0437,19.7257,19.759,29329975.582655,0
+KO.US,D,20091204,000000,19.8744,20.0262,19.6034,19.8382,36119190.428911,0
+KO.US,D,20091207,000000,19.6533,20.0477,19.5651,19.9684,24205857.93709,0
+KO.US,D,20091208,000000,19.8519,19.9264,19.6924,19.9047,26503278.872698,0
+KO.US,D,20091209,000000,19.8255,19.9615,19.6787,19.9547,28247352.296845,0
+KO.US,D,20091210,000000,20.0076,20.3335,19.9851,20.217,44552142.50029,0
+KO.US,D,20091211,000000,20.2259,20.4959,20.2259,20.396,44101030.64705,0
+KO.US,D,20091214,000000,20.396,20.5145,20.3335,20.3696,24154945.482535,0
+KO.US,D,20091215,000000,20.4117,20.4244,20.3081,20.3756,22169148.249762,0
+KO.US,D,20091216,000000,20.3442,20.4284,20.1426,20.1573,28407314.553463,0
+KO.US,D,20091217,000000,20.1044,20.1084,19.6445,19.6621,36908765.680663,0
+KO.US,D,20091218,000000,19.756,19.756,19.4311,19.6386,54681793.909853,0
+KO.US,D,20091221,000000,19.665,19.8783,19.6337,19.7316,21153658.94312,0
+KO.US,D,20091222,000000,19.7237,19.8676,19.7003,19.759,17549754.412373,0
+KO.US,D,20091223,000000,19.7394,19.8412,19.665,19.7678,15848508.224572,0
+KO.US,D,20091224,000000,19.8382,19.8442,19.6846,19.8226,8424620.6080579,0
+KO.US,D,20091228,000000,19.8118,19.8676,19.7638,19.8226,11127435.59032,0
+KO.US,D,20091229,000000,19.8676,20.0046,19.8255,19.9264,13825542.284258,0
+KO.US,D,20091230,000000,19.9264,19.9792,19.8363,19.9047,13946782.752119,0
+KO.US,D,20091231,000000,19.8676,19.9283,19.6415,19.6689,15719220.34377,0
+KO.US,D,20100104,000000,19.7257,19.7423,19.6337,19.6816,20098069.488141,0
+KO.US,D,20100105,000000,19.6171,19.665,19.3694,19.4458,33515954.518576,0
+KO.US,D,20100106,000000,19.4458,19.4752,19.3186,19.4379,27913472.531453,0
+KO.US,D,20100107,000000,19.4379,19.4507,19.2354,19.389,19180113.68198,0
+KO.US,D,20100108,000000,19.1346,19.2001,18.8918,19.0279,41603216.254961,0
+KO.US,D,20100111,000000,19.0279,19.4781,18.9114,19.4184,41502322.172819,0
+KO.US,D,20100112,000000,19.3665,19.6689,19.345,19.6288,33713710.802279,0
+KO.US,D,20100113,000000,19.6219,19.8196,19.5623,19.6787,21962507.728435,0
+KO.US,D,20100114,000000,19.6816,19.7531,19.5897,19.7159,17956699.496717,0
+KO.US,D,20100115,000000,19.6483,19.7893,19.3372,19.4252,39789959.193144,0
+KO.US,D,20100119,000000,19.4007,19.4918,19.299,19.4702,21177365.9105,0
+KO.US,D,20100120,000000,19.3783,19.4575,19.0837,19.1512,27255299.190134,0
+KO.US,D,20100121,000000,19.1689,19.1826,18.7,18.7626,39690899.177307,0
+KO.US,D,20100122,000000,18.7538,18.9281,18.6266,18.7167,34125308.999692,0
+KO.US,D,20100125,000000,18.8037,18.8194,18.5923,18.7538,24419851.071867,0
+KO.US,D,20100126,000000,18.6589,18.8077,18.5885,18.6824,22481165.33172,0
+KO.US,D,20100127,000000,18.6325,18.8615,18.5307,18.8116,29389004.930101,0
+KO.US,D,20100128,000000,18.8781,18.9212,18.6755,18.6961,30291179.591912,0
+KO.US,D,20100129,000000,18.7862,18.9603,18.5992,18.7196,32092668.998214,0
+KO.US,D,20100201,000000,18.8116,18.8253,18.6325,18.7636,21031955.616187,0
+KO.US,D,20100202,000000,18.8164,19.0514,18.6854,18.9956,24471241.711954,0
+KO.US,D,20100203,000000,18.9535,18.9672,18.8164,18.9319,23038163.605808,0
+KO.US,D,20100204,000000,18.8223,18.8684,18.4269,18.4387,30925372.133111,0
+KO.US,D,20100205,000000,18.3712,18.4387,18.1255,18.3193,42433412.754673,0
+KO.US,D,20100208,000000,18.3791,18.3791,18.1401,18.1705,24226153.23461,0
+KO.US,D,20100209,000000,18.5258,18.974,18.4152,18.6354,45636027.664591,0
+KO.US,D,20100210,000000,18.841,18.841,18.3477,18.5629,27121444.024434,0
+KO.US,D,20100211,000000,18.4954,18.746,18.3791,18.7098,38147889.486799,0
+KO.US,D,20100212,000000,18.6041,18.7715,18.5023,18.6266,35703060.708337,0
+KO.US,D,20100216,000000,18.8116,18.9144,18.607,18.9144,28022628.596969,0
+KO.US,D,20100217,000000,18.9134,19.1689,18.8958,19.0945,24726489.588345,0
+KO.US,D,20100218,000000,19.0279,19.299,19.0279,19.2951,24984608.62146,0
+KO.US,D,20100219,000000,19.251,19.2902,19.0387,19.2255,27450712.569078,0
+KO.US,D,20100222,000000,19.251,19.2755,19.0758,19.1091,19543015.630867,0
+KO.US,D,20100223,000000,19.1179,19.1884,18.9065,18.9182,21496570.080147,0
+KO.US,D,20100224,000000,18.9799,19.0387,18.8713,19.0308,20967793.948374,0
+KO.US,D,20100225,000000,18.3388,18.4857,18.1558,18.331,92221714.427465,0
+KO.US,D,20100226,000000,18.3193,18.3193,18.0218,18.1921,91424773.27933,0
+KO.US,D,20100301,000000,18.3624,18.4152,18.2156,18.3791,57162293.489891,0
+KO.US,D,20100302,000000,18.4192,18.5258,18.3428,18.3928,35509284.195256,0
+KO.US,D,20100303,000000,18.3928,18.6755,18.3497,18.607,37106346.220965,0
+KO.US,D,20100304,000000,18.8752,18.9907,18.7441,18.7959,41996112.084867,0
+KO.US,D,20100305,000000,18.8713,18.9633,18.7578,18.8752,35118615.81078,0
+KO.US,D,20100308,000000,18.8821,18.9319,18.7441,18.793,27408604.654559,0
+KO.US,D,20100309,000000,18.7509,18.837,18.6139,18.6961,33428297.388523,0
+KO.US,D,20100310,000000,18.7225,18.7626,18.6472,18.7049,31255971.014429,0
+KO.US,D,20100311,000000,18.5601,18.5601,18.2899,18.4954,42239710.830359,0
+KO.US,D,20100312,000000,18.5258,18.5522,18.3761,18.4093,32362405.487543,0
+KO.US,D,20100315,000000,18.5405,18.5806,18.4152,18.5111,34593154.281291,0
+KO.US,D,20100316,000000,18.5669,18.5885,18.4817,18.5307,32294709.538196,0
+KO.US,D,20100317,000000,18.5728,18.6296,18.4954,18.5806,37781574.846289,0
+KO.US,D,20100318,000000,18.5992,18.6472,18.5434,18.6139,34047166.535627,0
+KO.US,D,20100319,000000,18.6824,18.9976,18.4954,18.8918,63189278.553231,0
+KO.US,D,20100322,000000,18.8037,18.9241,18.7715,18.8194,26266427.856393,0
+KO.US,D,20100323,000000,18.8781,19.0984,18.7763,19.0856,27648329.892882,0
+KO.US,D,20100324,000000,19.0562,19.1032,18.8458,18.8497,24709991.165698,0
+KO.US,D,20100325,000000,18.9496,19.0387,18.8576,18.9114,24109326.787052,0
+KO.US,D,20100326,000000,18.9065,18.9702,18.8077,18.8576,23584957.523236,0
+KO.US,D,20100329,000000,18.9114,18.9672,18.8634,18.9007,20072721.567844,0
+KO.US,D,20100330,000000,18.9446,18.9956,18.8458,18.9319,19751958.186394,0
+KO.US,D,20100331,000000,18.9065,19.0837,18.8077,18.9799,33213592.084267,0
+KO.US,D,20100401,000000,19.1032,19.1248,19.0191,19.0856,20787215.560353,0
+KO.US,D,20100405,000000,19.1512,19.1737,18.8576,18.9281,27806826.939984,0
+KO.US,D,20100406,000000,18.9212,18.9212,18.7098,18.7304,25508141.060594,0
+KO.US,D,20100407,000000,18.7342,18.7342,18.4779,18.5728,34863845.098158,0
+KO.US,D,20100408,000000,18.5601,18.5601,18.4426,18.5522,28146978.292557,0
+KO.US,D,20100409,000000,18.6012,18.8458,18.5816,18.837,29906441.525456,0
+KO.US,D,20100412,000000,18.8576,18.9281,18.8116,18.8958,24531879.315872,0
+KO.US,D,20100413,000000,18.8684,19.0054,18.8576,18.9857,21814536.89364,0
+KO.US,D,20100414,000000,18.9877,18.9976,18.8576,18.9633,20090499.238968,0
+KO.US,D,20100415,000000,18.8958,18.9007,18.6794,18.7225,29482250.087246,0
+KO.US,D,20100416,000000,18.7137,19.025,18.6931,18.9702,50828514.601952,0
+KO.US,D,20100419,000000,18.974,19.0915,18.9535,19.0915,38340129.266886,0
+KO.US,D,20100420,000000,19.0514,19.0837,18.7441,18.7959,47101073.699726,0
+KO.US,D,20100421,000000,18.8302,18.8331,18.6325,18.7,27758691.63987,0
+KO.US,D,20100422,000000,18.6794,18.8116,18.6325,18.7392,29403569.153575,0
+KO.US,D,20100423,000000,18.793,18.793,18.5425,18.5913,31406208.121685,0
+KO.US,D,20100426,000000,18.6325,18.7538,18.5405,18.5405,0,0
+KO.US,D,20100427,000000,18.5151,18.5855,18.2312,18.2439,39984548.008572,0
+KO.US,D,20100428,000000,18.2929,18.4817,18.1353,18.4113,35871793.786781,0
+KO.US,D,20100429,000000,18.4906,18.7,18.4779,18.5434,25264036.541943,0
+KO.US,D,20100430,000000,18.5023,18.6178,18.4269,18.4456,28037396.15147,0
+KO.US,D,20100503,000000,18.5346,18.6139,18.3761,18.5522,23360683.399503,0
+KO.US,D,20100504,000000,18.4269,18.5669,18.3056,18.3497,33729314.159698,0
+KO.US,D,20100505,000000,18.4387,18.5992,18.3555,18.5151,34297409.812146,0
+KO.US,D,20100506,000000,18.519,18.7049,17.6734,18.0502,69422180.729015,0
+KO.US,D,20100507,000000,18.0061,18.2312,17.7859,18.1774,63083053.928513,0
+KO.US,D,20100510,000000,18.5816,18.6667,18.3731,18.6472,51166019.585871,0
+KO.US,D,20100511,000000,18.5023,18.6589,18.4641,18.4974,33562657.305619,0
+KO.US,D,20100512,000000,18.5669,18.6687,18.4348,18.6393,33943148.921062,0
+KO.US,D,20100513,000000,18.6139,18.6325,18.4456,18.4593,27908169.576505,0
+KO.US,D,20100514,000000,18.4113,18.5111,18.239,18.4065,37440983.11345,0
+KO.US,D,20100517,000000,18.4553,18.4759,18.2352,18.4319,25204933.627492,0
+KO.US,D,20100518,000000,18.5307,18.5375,18.3154,18.3242,29566584.440902,0
+KO.US,D,20100519,000000,18.2899,18.4093,18.0981,18.331,30590801.655283,0
+KO.US,D,20100520,000000,18.1118,18.1118,17.782,17.7859,42311847.365873,0
+KO.US,D,20100521,000000,17.5589,17.8476,17.3553,17.8025,49604003.042195,0
+KO.US,D,20100524,000000,17.6734,17.8975,17.603,17.7556,24390196.416481,0
+KO.US,D,20100525,000000,17.3641,17.5031,17.232,17.4688,41540205.093366,0
+KO.US,D,20100526,000000,17.5393,17.5589,17.232,17.2828,47197168.556553,0
+KO.US,D,20100527,000000,17.4659,17.6881,17.3445,17.6822,32808938.816483,0
+KO.US,D,20100528,000000,17.6616,17.9259,17.597,17.735,34147333.121831,0
+KO.US,D,20100601,000000,17.6303,17.9797,17.5031,17.6998,35173326.161971,0
+KO.US,D,20100602,000000,17.7859,18.0834,17.6577,18.0834,27087910.75306,0
+KO.US,D,20100603,000000,18.1774,18.2899,18.0981,18.2019,34114269.861878,0
+KO.US,D,20100604,000000,17.9885,17.9885,17.603,17.6929,34454056.444717,0
+KO.US,D,20100607,000000,17.6303,17.7713,17.5168,17.5285,29184436.546082,0
+KO.US,D,20100608,000000,17.5246,17.8799,17.4336,17.7928,32466282.098683,0
+KO.US,D,20100609,000000,17.7928,17.8916,17.6577,17.7165,25550053.818198,0
+KO.US,D,20100610,000000,17.8955,18.1118,17.8955,18.0981,27110910.65978,0
+KO.US,D,20100611,000000,17.8436,17.8495,17.6411,17.8221,21655807.906119,0
+KO.US,D,20100614,000000,17.9219,17.9356,17.7556,17.7761,19738517.903276,0
+KO.US,D,20100615,000000,17.8867,18.0091,17.7928,18.0022,23712834.348011,0
+KO.US,D,20100616,000000,17.8838,18.0942,17.8593,18.0825,24315012.980842,0
+KO.US,D,20100617,000000,18.1118,18.1862,17.9571,18.0707,30052387.224083,0
+KO.US,D,20100618,000000,18.0805,18.195,18.0335,18.0531,41159668.52031,0
+KO.US,D,20100621,000000,18.2243,18.2811,18.0375,18.105,26582917.199199,0
+KO.US,D,20100622,000000,18.105,18.3154,18.0913,18.0981,30100728.920517,0
+KO.US,D,20100623,000000,18.1353,18.1705,17.9493,18.0238,27832423.148924,0
+KO.US,D,20100624,000000,17.9797,18.105,17.8319,17.872,24705530.144252,0
+KO.US,D,20100625,000000,17.8711,17.918,17.3445,17.3445,83805350.69396,0
+KO.US,D,20100628,000000,17.5031,17.7282,17.4659,17.6224,33928742.049238,0
+KO.US,D,20100629,000000,17.4541,17.5843,17.2897,17.368,34006444.133036,0
+KO.US,D,20100630,000000,17.3866,17.4551,17.2544,17.2945,31780663.155657,0
+KO.US,D,20100701,000000,17.3553,17.3553,17.0715,17.2633,37710079.978542,0
+KO.US,D,20100702,000000,17.3289,17.4101,17.2016,17.2721,23544533.475722,0
+KO.US,D,20100706,000000,17.4571,17.4894,17.2594,17.3993,26526058.078403,0
+KO.US,D,20100707,000000,17.4404,17.8025,17.3553,17.7604,33900211.334208,0
+KO.US,D,20100708,000000,17.8339,18.0942,17.7928,18.0873,31067705.896142,0
+KO.US,D,20100709,000000,18.0707,18.1069,17.967,18.0825,18761492.900876,0
+KO.US,D,20100712,000000,17.9964,18.101,17.9259,18.0981,15620801.9957,0
+KO.US,D,20100713,000000,18.1979,18.2723,18.1538,18.1921,19788906.19292,0
+KO.US,D,20100714,000000,18.1274,18.2606,18.0873,18.2243,17879130.242232,0
+KO.US,D,20100715,000000,18.1921,18.2723,18.0579,18.2352,21668393.994568,0
+KO.US,D,20100716,000000,18.2078,18.3154,18.0139,18.0736,28328719.447964,0
+KO.US,D,20100719,000000,18.1274,18.1401,17.963,18.0375,16283215.65745,0
+KO.US,D,20100720,000000,17.9356,18.4113,17.9141,18.3712,28131450.54567,0
+KO.US,D,20100721,000000,18.4593,18.9036,18.3839,18.6618,52380190.89436,0
+KO.US,D,20100722,000000,18.6755,18.8684,18.6217,18.7225,29930256.799815,0
+KO.US,D,20100723,000000,18.7049,18.9182,18.6178,18.8918,23280361.512913,0
+KO.US,D,20100726,000000,18.9182,18.974,18.8752,18.9603,19191641.222969,0
+KO.US,D,20100727,000000,18.9496,19.0671,18.9144,18.9956,25899642.182697,0
+KO.US,D,20100728,000000,18.9956,19.0474,18.9007,18.9369,18662538.126728,0
+KO.US,D,20100729,000000,19.0054,19.0885,18.8615,18.977,26505877.218446,0
+KO.US,D,20100730,000000,18.8781,19.0837,18.7832,19.0161,24158444.002332,0
+KO.US,D,20100802,000000,19.2491,19.4918,19.205,19.4673,45770469.322802,0
+KO.US,D,20100803,000000,19.4184,19.5065,19.345,19.4546,22354228.529787,0
+KO.US,D,20100804,000000,19.5036,19.5651,19.3968,19.5133,17249960.692657,0
+KO.US,D,20100805,000000,19.4575,19.4702,19.251,19.4507,21772599.613703,0
+KO.US,D,20100806,000000,19.3577,19.5975,19.205,19.5828,25998902.464269,0
+KO.US,D,20100809,000000,19.525,19.8089,19.4488,19.71,26923236.121061,0
+KO.US,D,20100810,000000,19.5447,19.8089,19.5036,19.6621,22202235.010286,0
+KO.US,D,20100811,000000,19.4067,19.5828,19.3186,19.3372,34676233.908806,0
+KO.US,D,20100812,000000,19.1826,19.2784,19.1003,19.2187,27004348.852955,0
+KO.US,D,20100813,000000,19.2001,19.3186,19.1052,19.2275,21599762.109434,0
+KO.US,D,20100816,000000,19.1532,19.3009,19.0191,19.2823,20144300.220235,0
+KO.US,D,20100817,000000,19.3323,19.4702,19.1512,19.3626,25995430.510335,0
+KO.US,D,20100818,000000,19.3606,19.3626,19.1933,19.2686,23877761.355708,0
+KO.US,D,20100819,000000,19.2275,19.2275,18.9702,19.0788,25781284.110964,0
+KO.US,D,20100820,000000,18.9535,19.1267,18.9535,19.0856,27902729.705187,0
+KO.US,D,20100823,000000,19.1532,19.2784,19.1179,19.1884,22058831.460388,0
+KO.US,D,20100824,000000,19.0279,19.3039,19.0279,19.209,35228696.572679,0
+KO.US,D,20100825,000000,19.1219,19.2217,18.9976,19.1111,22976952.792309,0
+KO.US,D,20100826,000000,19.1248,19.157,18.9702,19.0308,21446516.929082,0
+KO.US,D,20100827,000000,19.1786,19.393,18.9877,19.3783,28396914.018124,0
+KO.US,D,20100830,000000,19.393,19.4067,19.1532,19.1689,14808566.062862,0
+KO.US,D,20100831,000000,19.0465,19.3381,18.9789,19.2833,26904429.533629,0
+KO.US,D,20100901,000000,19.4546,19.7785,19.4184,19.7756,34971765.851048,0
+KO.US,D,20100902,000000,19.8158,19.8158,19.6219,19.8011,21301077.003615,0
+KO.US,D,20100903,000000,19.7922,19.8744,19.7003,19.8617,21539710.99803,0
+KO.US,D,20100907,000000,19.847,19.9478,19.8089,19.8833,20854128.838507,0
+KO.US,D,20100908,000000,19.9224,20.0868,19.9117,19.9547,26626032.572983,0
+KO.US,D,20100909,000000,20.0927,20.1818,19.9478,20.1152,26236319.537809,0
+KO.US,D,20100910,000000,20.0966,20.2366,20.0153,20.1925,26721161.862867,0
+KO.US,D,20100913,000000,20.1778,20.1857,19.9283,20.0262,26110069.361257,0
+KO.US,D,20100914,000000,20.0223,20.0536,19.8579,19.8716,30407231.542389,0
+KO.US,D,20100915,000000,19.7961,19.8744,19.7423,19.8158,25201902.053826,0
+KO.US,D,20100916,000000,19.756,19.9047,19.7531,19.8442,24015432.809795,0
+KO.US,D,20100917,000000,19.9547,20.0076,19.8118,19.8617,28938033.058523,0
+KO.US,D,20100920,000000,19.8617,20.0153,19.8579,20.0046,20375829.889842,0
+KO.US,D,20100921,000000,19.9929,20.0829,19.892,20.0506,21375111.976564,0
+KO.US,D,20100922,000000,20.0634,20.1925,20.0477,20.0927,21981755.717897,0
+KO.US,D,20100923,000000,20.0115,20.1152,19.9194,19.9684,18378691.077122,0
+KO.US,D,20100924,000000,20.127,20.2884,20.0927,20.2307,20013331.53772,0
+KO.US,D,20100927,000000,20.2688,20.3119,20.2043,20.2259,15261759.249288,0
+KO.US,D,20100928,000000,20.2209,20.4401,20.1377,20.3922,28803902.016554,0
+KO.US,D,20100929,000000,20.3442,20.3589,20.1573,20.2737,22810033.344893,0
+KO.US,D,20100930,000000,20.3129,20.4137,20.1005,20.1925,22876839.337831,0
+KO.US,D,20101001,000000,20.3756,20.4451,20.1925,20.399,23842005.747722,0
+KO.US,D,20101004,000000,20.3364,20.3696,20.2043,20.3198,16697708.512159,0
+KO.US,D,20101005,000000,20.4117,20.6075,20.3619,20.5869,29030927.750629,0
+KO.US,D,20101006,000000,20.5782,20.6378,20.4812,20.6359,20464489.370338,0
+KO.US,D,20101007,000000,20.5899,20.5938,20.4284,20.5116,21677372.234476,0
+KO.US,D,20101008,000000,20.5243,20.6016,20.3756,20.5008,23458294.554044,0
+KO.US,D,20101011,000000,20.5008,20.5752,20.4754,20.5507,18832372.66672,0
+KO.US,D,20101012,000000,20.6046,20.6359,20.4764,20.5664,23421983.106465,0
+KO.US,D,20101013,000000,20.6173,20.6945,20.5869,20.6838,34791648.278572,0
+KO.US,D,20101014,000000,20.6878,20.6995,20.5938,20.6731,20990814.290373,0
+KO.US,D,20101015,000000,20.6917,20.6995,20.6153,20.6838,28541104.32627,0
+KO.US,D,20101018,000000,20.6642,20.7045,20.6359,20.7045,28487687.528251,0
+KO.US,D,20101019,000000,20.6917,20.8649,20.6447,20.8218,50790220.932292,0
+KO.US,D,20101020,000000,20.8316,21.2838,20.8316,21.1027,46943628.047738,0
+KO.US,D,20101021,000000,21.0518,21.3082,21.0518,21.2085,33712524.534322,0
+KO.US,D,20101022,000000,21.2162,21.3034,21.1977,21.2623,13814569.561101,0
+KO.US,D,20101025,000000,21.1487,21.3082,21.0441,21.0518,30749437.662283,0
+KO.US,D,20101026,000000,20.9775,21.1771,20.9696,21.133,22462098.194479,0
+KO.US,D,20101027,000000,21.0568,21.1164,20.8101,21.1136,27573449.921139,0
+KO.US,D,20101028,000000,21.139,21.2436,21.0068,21.1213,23957101.327133,0
+KO.US,D,20101029,000000,21.0675,21.2212,21.0616,21.1584,20632650.260966,0
+KO.US,D,20101101,000000,21.1664,21.3787,21.1213,21.2936,26083627.131759,0
+KO.US,D,20101102,000000,21.3239,21.3738,21.3171,21.3474,19120900.417023,0
+KO.US,D,20101103,000000,21.3337,21.3787,21.1467,21.3787,22738215.599734,0
+KO.US,D,20101104,000000,21.3738,21.6205,21.3543,21.5491,39828387.735645,0
+KO.US,D,20101105,000000,21.5431,21.6205,21.3934,21.5921,23203834.457666,0
+KO.US,D,20101108,000000,21.5657,21.5902,21.4971,21.5519,16121137.32767,0
+KO.US,D,20101109,000000,21.5638,21.641,21.5167,21.6156,24105526.846889,0
+KO.US,D,20101110,000000,21.5872,21.6156,21.4971,21.5832,26101916.706627,0
+KO.US,D,20101111,000000,21.5638,21.6684,21.5197,21.6684,23542112.916902,0
+KO.US,D,20101112,000000,21.645,21.7281,21.5294,21.7115,29012889.529695,0
+KO.US,D,20101115,000000,21.6998,21.8543,21.6752,21.7281,33253554.294472,0
+KO.US,D,20101116,000000,21.6998,21.733,21.3298,21.4218,34230286.050615,0
+KO.US,D,20101117,000000,21.4423,21.645,21.4248,21.5715,24269363.632441,0
+KO.US,D,20101118,000000,21.6998,22.0678,21.6851,22.0295,60009867.902825,0
+KO.US,D,20101119,000000,21.9473,22.1959,21.9288,22.192,59069359.722559,0
+KO.US,D,20101122,000000,22.0932,22.1881,21.9385,22.1783,48591381.826987,0
+KO.US,D,20101123,000000,22.0618,22.0825,21.8358,21.9542,25592308.866727,0
+KO.US,D,20101124,000000,22.0374,22.2997,22.0227,22.2928,23318627.594945,0
+KO.US,D,20101126,000000,22.1245,22.2116,22.0825,22.1216,13065898.585924,0
+KO.US,D,20101129,000000,21.9288,21.9639,21.6909,21.875,32447386.617786,0
+KO.US,D,20101130,000000,21.7252,21.9385,21.7125,21.7966,34124550.850835,0
+KO.US,D,20101201,000000,22.0638,22.3613,22.0267,22.3242,30319916.703262,0
+KO.US,D,20101202,000000,22.3065,22.4171,22.2614,22.3937,32952022.554262,0
+KO.US,D,20101203,000000,22.3613,22.4074,22.2527,22.2586,29958972.454122,0
+KO.US,D,20101206,000000,22.2116,22.2557,22.0795,22.0795,32175589.23055,0
+KO.US,D,20101207,000000,22.2175,22.2791,22.1245,22.1333,28546677.026903,0
+KO.US,D,20101208,000000,22.1245,22.237,22.1069,22.2175,26410241.133637,0
+KO.US,D,20101209,000000,22.2928,22.3975,22.2791,22.372,28415927.001875,0
+KO.US,D,20101210,000000,22.3847,22.3937,22.1812,22.3065,25937224.704641,0
+KO.US,D,20101213,000000,22.2175,22.4171,22.1852,22.379,27166024.607735,0
+KO.US,D,20101214,000000,22.372,22.3867,21.9816,22.0511,40446948.310034,0
+KO.US,D,20101215,000000,22.0511,22.4112,21.9963,22.3409,37789360.687658,0
+KO.US,D,20101216,000000,22.378,22.5786,22.3192,22.5482,41755777.875223,0
+KO.US,D,20101217,000000,22.4368,22.6872,22.379,22.6715,42383883.768518,0
+KO.US,D,20101220,000000,22.5883,22.6852,22.4924,22.5375,26418611.42399,0
+KO.US,D,20101221,000000,22.5522,22.6374,22.4856,22.5952,27125270.530461,0
+KO.US,D,20101222,000000,22.5688,22.6334,22.4396,22.6334,22335469.965263,0
+KO.US,D,20101223,000000,22.606,22.7323,22.5913,22.6294,18928826.162696,0
+KO.US,D,20101227,000000,22.6167,22.6167,22.4514,22.4552,14355772.386145,0
+KO.US,D,20101228,000000,22.4709,22.5776,22.4514,22.5571,14289227.96478,0
+KO.US,D,20101229,000000,22.5659,22.6618,22.5502,22.5855,12674529.271372,0
+KO.US,D,20101230,000000,22.5855,22.6374,22.5551,22.5982,13453486.352063,0
+KO.US,D,20101231,000000,22.5581,22.6999,22.5581,22.6941,15605606.3221,0
+KO.US,D,20110103,000000,22.7136,22.7323,22.468,22.5033,27441145.793129,0
+KO.US,D,20110104,000000,22.4368,22.4924,22.0187,22.0404,40414087.359344,0
+KO.US,D,20110105,000000,22.011,22.0678,21.688,21.9071,49814436.351338,0
+KO.US,D,20110106,000000,21.9542,21.9679,21.6782,21.7516,31460784.621798,0
+KO.US,D,20110107,000000,21.6635,21.7418,21.5872,21.7115,24042611.731107,0
+KO.US,D,20110110,000000,21.638,21.8074,21.5872,21.7604,21596437.289512,0
+KO.US,D,20110111,000000,21.8573,21.8827,21.6263,21.6351,22465064.375253,0
+KO.US,D,20110112,000000,21.8113,21.8651,21.638,21.7546,20600768.160149,0
+KO.US,D,20110113,000000,21.8269,22.0374,21.782,21.8779,25997414.775945,0
+KO.US,D,20110114,000000,21.869,21.869,21.733,21.782,18302665.70798,0
+KO.US,D,20110118,000000,21.8113,21.9923,21.7957,21.9024,23628235.357488,0
+KO.US,D,20110119,000000,21.9756,22.0569,21.8045,21.8817,26555217.178268,0
+KO.US,D,20110120,000000,21.9542,22.0432,21.6527,21.7163,29820132.102064,0
+KO.US,D,20110121,000000,21.7985,21.8074,21.645,21.6606,24210077.822241,0
+KO.US,D,20110124,000000,21.6909,21.8348,21.6313,21.8269,21600339.406071,0
+KO.US,D,20110125,000000,21.8152,21.8476,21.5832,21.7281,26363499.519563,0
+KO.US,D,20110126,000000,21.7957,21.8406,21.688,21.7281,19788065.281181,0
+KO.US,D,20110127,000000,21.8025,21.8113,21.6156,21.638,19590989.492276,0
+KO.US,D,20110128,000000,21.6851,21.8358,21.4423,21.4678,34528754.542476,0
+KO.US,D,20110131,000000,21.504,21.6871,21.3562,21.6871,22774391.152707,0
+KO.US,D,20110201,000000,21.6948,21.8514,21.6851,21.7565,23147054.012694,0
+KO.US,D,20110202,000000,21.7878,21.9024,21.5872,21.688,22597231.586891,0
+KO.US,D,20110203,000000,21.638,21.735,21.4365,21.5902,18832958.137469,0
+KO.US,D,20110204,000000,21.6205,21.688,21.5197,21.5872,13583691.7769,0
+KO.US,D,20110207,000000,21.6263,21.6263,21.505,21.5715,17406201.684937,0
+KO.US,D,20110208,000000,21.5431,21.7115,21.5137,21.6909,18919163.340935,0
+KO.US,D,20110209,000000,22.1176,22.3446,21.6909,21.7878,43439249.457192,0
+KO.US,D,20110210,000000,21.7947,21.9258,21.6762,21.9258,26592511.562775,0
+KO.US,D,20110211,000000,21.8172,21.9679,21.779,21.9365,27673781.01134,0
+KO.US,D,20110214,000000,21.9719,21.9963,21.7418,21.7848,17563158.933753,0
+KO.US,D,20110215,000000,21.7066,21.8152,21.5832,21.8025,23596112.120378,0
+KO.US,D,20110216,000000,21.7683,21.9071,21.6948,21.8779,18826345.281125,0
+KO.US,D,20110217,000000,21.873,22.3319,21.8348,22.2761,26695144.687177,0
+KO.US,D,20110218,000000,22.2898,22.3055,22.1254,22.2771,35707661.711446,0
+KO.US,D,20110222,000000,21.8651,22.1783,21.8543,22.0003,25985089.237306,0
+KO.US,D,20110223,000000,22.004,22.1989,21.9816,22.0541,26364313.865438,0
+KO.US,D,20110224,000000,22.1558,22.2116,21.9836,22.0432,24717677.895961,0
+KO.US,D,20110225,000000,22.003,22.2223,21.9836,22.1891,16569628.356357,0
+KO.US,D,20110228,000000,22.146,22.2537,22.0354,22.056,28067408.424241,0
+KO.US,D,20110301,000000,22.1822,22.514,22.1558,22.3967,44972270.383235,0
+KO.US,D,20110302,000000,22.2751,22.3633,22.1294,22.234,30097052.613791,0
+KO.US,D,20110303,000000,22.3573,22.7333,22.3546,22.6266,42030313.58987,0
+KO.US,D,20110304,000000,22.5738,22.6177,22.3526,22.4983,33391349.381998,0
+KO.US,D,20110307,000000,22.5404,22.6862,22.2537,22.5023,34207406.712042,0
+KO.US,D,20110308,000000,22.5669,22.7196,22.5023,22.654,29985406.509507,0
+KO.US,D,20110309,000000,22.6099,22.6667,22.518,22.6451,21518276.433695,0
+KO.US,D,20110310,000000,22.514,22.6139,22.4161,22.5297,25744647.742447,0
+KO.US,D,20110311,000000,22.5659,22.6304,22.4064,22.5257,17277874.262256,0
+KO.US,D,20110314,000000,22.378,22.4592,22.0795,22.2223,25619687.032012,0
+KO.US,D,20110315,000000,21.8788,21.9875,21.6694,21.9062,36656665.859031,0
+KO.US,D,20110316,000000,21.7848,21.8533,21.3024,21.4101,46072559.967899,0
+KO.US,D,20110317,000000,21.6958,21.8249,21.5207,21.646,28972764.85902,0
+KO.US,D,20110318,000000,21.8827,22.0003,21.7046,21.7898,33987666.154996,0
+KO.US,D,20110321,000000,21.9425,22.1939,21.9141,22.0942,18058916.763187,0
+KO.US,D,20110322,000000,22.0853,22.1647,21.9836,22.0745,12135132.925009,0
+KO.US,D,20110323,000000,21.9963,22.4278,21.9836,22.3389,18652919.240817,0
+KO.US,D,20110324,000000,22.4475,22.6139,22.4386,22.4856,19234230.388312,0
+KO.US,D,20110325,000000,22.5571,22.7273,22.5297,22.6695,17879775.997054,0
+KO.US,D,20110328,000000,22.6695,22.7637,22.5992,22.5992,16692248.205563,0
+KO.US,D,20110329,000000,22.6648,22.8459,22.6177,22.8419,16567312.017461,0
+KO.US,D,20110330,000000,22.8419,23.108,22.8018,22.9545,27070179.061313,0
+KO.US,D,20110331,000000,22.9241,23.2333,22.9241,23.0592,25496220.140484,0
+KO.US,D,20110401,000000,23.249,23.4536,23.1501,23.3626,26888971.266692,0
+KO.US,D,20110404,000000,23.3626,23.5612,23.3429,23.5152,19366708.216194,0
+KO.US,D,20110405,000000,23.4613,23.5544,23.3948,23.4496,17948803.30484,0
+KO.US,D,20110406,000000,23.478,23.5729,23.3586,23.5044,20283957.983458,0
+KO.US,D,20110407,000000,23.4389,23.5495,23.2667,23.4418,18311610.229679,0
+KO.US,D,20110408,000000,23.4232,23.5084,23.2373,23.3801,16116618.06568,0
+KO.US,D,20110411,000000,23.3773,23.5789,23.2166,23.4262,21095107.781208,0
+KO.US,D,20110412,000000,23.2804,23.3302,23.0846,23.252,23861931.166688,0
+KO.US,D,20110413,000000,23.3664,23.4496,23.2774,23.385,12190533.988636,0
+KO.US,D,20110414,000000,23.4056,23.8,23.3175,23.7393,34302704.592982,0
+KO.US,D,20110415,000000,23.7481,23.757,23.5896,23.6366,25221657.859975,0
+KO.US,D,20110418,000000,23.4849,23.5114,23.1618,23.3948,23132430.526912,0
+KO.US,D,20110419,000000,23.3586,23.4613,23.2705,23.3175,15406383.807117,0
+KO.US,D,20110420,000000,23.5964,23.6541,23.4986,23.5836,18407414.905541,0
+KO.US,D,20110421,000000,23.5964,23.6943,23.4496,23.5936,15765487.859367,0
+KO.US,D,20110425,000000,23.614,23.6247,23.3978,23.5465,15403308.2976,0
+KO.US,D,20110426,000000,23.1618,23.2989,22.8751,23.2627,47010452.432428,0
+KO.US,D,20110427,000000,23.4154,23.4339,23.1334,23.2881,24243585.549517,0
+KO.US,D,20110428,000000,23.2667,23.4428,23.1698,23.4311,20210476.806575,0
+KO.US,D,20110429,000000,23.483,23.5553,23.3831,23.4448,21307386.396062,0
+KO.US,D,20110502,000000,23.5652,23.5866,23.4849,23.5398,17973991.82996,0
+KO.US,D,20110503,000000,23.5388,23.6003,23.4839,23.5926,15172806.522536,0
+KO.US,D,20110504,000000,23.5866,23.6092,23.3566,23.4457,19457263.068835,0
+KO.US,D,20110505,000000,23.5298,23.5455,23.0787,23.1835,20357016.150063,0
+KO.US,D,20110506,000000,23.4418,23.4878,23.1942,23.252,24494066.897038,0
+KO.US,D,20110509,000000,23.2373,23.385,23.2276,23.2705,12727195.07288,0
+KO.US,D,20110510,000000,23.2881,23.4457,23.2804,23.4056,15966098.951572,0
+KO.US,D,20110511,000000,23.389,23.5181,23.252,23.3997,16134405.954444,0
+KO.US,D,20110512,000000,23.4125,23.7834,23.3459,23.7393,24549368.849561,0
+KO.US,D,20110513,000000,23.7266,23.9038,23.6404,23.6982,23008456.840461,0
+KO.US,D,20110516,000000,23.6347,23.7159,23.5398,23.5759,17793172.305645,0
+KO.US,D,20110517,000000,23.5426,23.6982,23.4613,23.6297,19121732.132886,0
+KO.US,D,20110518,000000,23.6366,23.757,23.5114,23.7344,19311672.944065,0
+KO.US,D,20110519,000000,23.8078,23.8774,23.6366,23.7951,18659662.882947,0
+KO.US,D,20110520,000000,23.7443,23.8176,23.5964,23.7354,18669359.422919,0
+KO.US,D,20110523,000000,23.5005,23.6013,23.3489,23.4585,19022526.004803,0
+KO.US,D,20110524,000000,23.5152,23.5582,23.3586,23.4496,15618503.026792,0
+KO.US,D,20110525,000000,23.388,23.4613,23.2236,23.255,18873462.904335,0
+KO.US,D,20110526,000000,23.1972,23.255,23.0445,23.1835,21391880.144897,0
+KO.US,D,20110527,000000,23.2422,23.34,23.106,23.115,13078521.457875,0
+KO.US,D,20110531,000000,23.2931,23.3694,23.1608,23.2186,29161310.962396,0
+KO.US,D,20110601,000000,23.1501,23.3489,23.1501,23.2039,21354013.572572,0
+KO.US,D,20110602,000000,23.1658,23.2039,22.8057,22.9554,20507544.460047,0
+KO.US,D,20110603,000000,22.6862,22.882,22.6657,22.7774,18603330.992353,0
+KO.US,D,20110606,000000,22.7724,22.8614,22.7146,22.7372,15025063.541104,0
+KO.US,D,20110607,000000,22.7754,22.8429,22.6578,22.6638,16586498.701085,0
+KO.US,D,20110608,000000,22.6715,22.7774,22.6129,22.7323,16904301.01058,0
+KO.US,D,20110609,000000,22.746,23.0504,22.6862,22.9015,18845323.524902,0
+KO.US,D,20110610,000000,22.8262,22.879,22.6755,22.7273,20137546.360465,0
+KO.US,D,20110613,000000,22.7911,22.8429,22.6824,22.7958,27252220.615325,0
+KO.US,D,20110614,000000,22.8947,23.0504,22.8614,22.97,20059011.53904,0
+KO.US,D,20110615,000000,22.8987,22.9299,22.6294,22.746,23375773.831414,0
+KO.US,D,20110616,000000,22.747,23.02,22.6852,22.9271,22179717.376155,0
+KO.US,D,20110617,000000,23.0631,23.1874,22.975,22.975,30445968.657606,0
+KO.US,D,20110620,000000,22.886,23.1551,22.886,23.0455,15837137.013472,0
+KO.US,D,20110621,000000,23.1462,23.2079,23.0248,23.1972,20332994.479384,0
+KO.US,D,20110622,000000,23.2079,23.3928,23.1462,23.247,22437650.44823,0
+KO.US,D,20110623,000000,23.0826,23.0963,22.5591,22.7509,37776548.789374,0
+KO.US,D,20110624,000000,22.7851,22.8878,22.6618,22.7323,45803783.93669,0
+KO.US,D,20110627,000000,22.6989,22.9152,22.6989,22.8262,21100303.450941,0
+KO.US,D,20110628,000000,22.9358,23.1414,22.879,23.115,18465528.752479,0
+KO.US,D,20110629,000000,23.1728,23.3968,23.1698,23.3547,24321669.773036,0
+KO.US,D,20110630,000000,23.4496,23.6247,23.3938,23.5553,22269893.154366,0
+KO.US,D,20110701,000000,23.4613,23.8343,23.4613,23.8343,23530143.973885,0
+KO.US,D,20110705,000000,23.8323,24.0819,23.8323,23.9135,21138564.424154,0
+KO.US,D,20110706,000000,23.9175,24.0682,23.9115,23.9918,16399114.343332,0
+KO.US,D,20110707,000000,24.0849,24.1171,24.0104,24.0702,17721851.13777,0
+KO.US,D,20110708,000000,23.8969,24.0428,23.845,24.0428,18089888.472315,0
+KO.US,D,20110711,000000,23.7169,23.9058,23.707,23.8382,20206042.350993,0
+KO.US,D,20110712,000000,23.7961,23.9596,23.7129,23.753,19055876.380429,0
+KO.US,D,20110713,000000,23.8646,23.9566,23.7227,23.8265,20965445.934796,0
+KO.US,D,20110714,000000,23.7961,23.9223,23.5856,23.6895,21428850.630229,0
+KO.US,D,20110715,000000,23.753,23.7618,23.5544,23.6394,24953054.506876,0
+KO.US,D,20110718,000000,23.5485,23.6053,23.3107,23.4976,21105149.677398,0
+KO.US,D,20110719,000000,23.7022,24.4293,23.6385,24.2688,53388470.634506,0
+KO.US,D,20110720,000000,24.2404,24.2766,24.0849,24.1103,22597424.700281,0
+KO.US,D,20110721,000000,24.0926,24.3735,23.98,24.2766,31542119.076471,0
+KO.US,D,20110722,000000,24.348,24.4421,24.3226,24.4118,19021624.808992,0
+KO.US,D,20110725,000000,24.1983,24.351,24.1611,24.2434,18750362.82607,0
+KO.US,D,20110726,000000,24.2865,24.3177,24.1895,24.2228,16892869.515406,0
+KO.US,D,20110727,000000,24.0819,24.2404,23.9947,24.0475,26666525.078682,0
+KO.US,D,20110728,000000,24.0311,24.2521,24.0241,24.0868,21807804.490914,0
+KO.US,D,20110729,000000,23.9322,24.1034,23.7707,23.8108,29343537.455684,0
+KO.US,D,20110801,000000,23.98,23.984,23.4976,23.7129,25200323.428508,0
+KO.US,D,20110802,000000,23.5955,23.6698,23.483,23.483,25890266.476609,0
+KO.US,D,20110803,000000,23.4399,24.0037,23.4399,23.9449,40114113.809172,0
+KO.US,D,20110804,000000,23.7227,23.85,23.0121,23.0425,45803603.084469,0
+KO.US,D,20110805,000000,23.2011,23.5485,22.7724,23.3753,62717464.740416,0
+KO.US,D,20110808,000000,23.1698,23.5298,22.7372,22.7958,71519003.85535,0
+KO.US,D,20110809,000000,23.0425,23.4095,22.2634,23.3439,61591391.964007,0
+KO.US,D,20110810,000000,23.1892,23.2814,22.2997,22.3897,54646324.395776,0
+KO.US,D,20110811,000000,22.4044,23.5642,22.375,23.2705,54824563.966096,0
+KO.US,D,20110812,000000,23.3713,23.7169,23.247,23.5034,29007581.465928,0
+KO.US,D,20110815,000000,23.618,23.9517,23.5485,23.8764,32944502.371523,0
+KO.US,D,20110816,000000,23.6982,23.9733,23.6571,23.8646,30568581.354463,0
+KO.US,D,20110817,000000,23.98,24.2815,23.8617,24.2531,32637045.422113,0
+KO.US,D,20110818,000000,23.893,24.1318,23.476,23.7188,56482433.20854,0
+KO.US,D,20110819,000000,23.6394,23.9058,23.4065,23.4907,43524267.370938,0
+KO.US,D,20110822,000000,23.8108,23.8265,23.5133,23.5505,28068621.25806,0
+KO.US,D,20110823,000000,23.618,24.1808,23.5672,24.1808,34193546.483938,0
+KO.US,D,20110824,000000,24.0966,24.4058,23.9987,24.3961,27805731.609021,0
+KO.US,D,20110825,000000,24.3647,24.3647,23.7188,23.7961,36129699.27123,0
+KO.US,D,20110826,000000,23.7824,24.075,23.3508,23.982,28335802.315729,0
+KO.US,D,20110829,000000,24.1397,24.4509,24.1103,24.4118,25170014.844189,0
+KO.US,D,20110830,000000,24.4283,24.6065,24.3363,24.4548,45239580.183163,0
+KO.US,D,20110831,000000,24.4596,24.7728,24.3891,24.6632,31874224.037866,0
+KO.US,D,20110901,000000,24.536,24.8913,24.4283,24.6632,33597125.491016,0
+KO.US,D,20110902,000000,24.4108,24.5017,24.3286,24.4165,25026092.238201,0
+KO.US,D,20110906,000000,23.6053,24.3433,23.5916,24.3069,36821226.053467,0
+KO.US,D,20110907,000000,24.5115,24.8052,24.4763,24.7875,30402100.243785,0
+KO.US,D,20110908,000000,24.7367,25.1252,24.6975,24.9187,35498239.948621,0
+KO.US,D,20110909,000000,24.719,24.7337,24.0613,24.2894,46919956.842098,0
+KO.US,D,20110912,000000,23.9644,24.3433,23.8764,24.2913,41600587.256294,0
+KO.US,D,20110913,000000,24.3069,24.4382,24.1748,24.354,30382230.000072,0
+KO.US,D,20110914,000000,24.4382,24.8483,24.1631,24.5908,31526891.728189,0
+KO.US,D,20110915,000000,24.6407,25.0342,24.6202,25.0342,30037604.343124,0
+KO.US,D,20110916,000000,25.1575,25.2651,25.0342,25.1075,49103452.118029,0
+KO.US,D,20110919,000000,24.6975,24.9187,24.6544,24.8443,40511123.260778,0
+KO.US,D,20110920,000000,24.949,25.1966,24.855,24.904,25966932.491753,0
+KO.US,D,20110921,000000,24.9715,25.0459,24.4175,24.4205,33364912.261319,0
+KO.US,D,20110922,000000,23.7443,24.0211,23.483,23.9067,51483654.326076,0
+KO.US,D,20110923,000000,23.7393,23.8656,23.5699,23.7638,34442185.59104,0
+KO.US,D,20110926,000000,23.9723,24.2865,23.846,24.2336,34027353.510696,0
+KO.US,D,20110927,000000,24.716,24.8189,24.4205,24.5223,31512231.458904,0
+KO.US,D,20110928,000000,24.6114,24.7297,23.9302,23.987,26957588.847131,0
+KO.US,D,20110929,000000,24.2913,24.5458,24.0338,24.3363,30235215.536344,0
+KO.US,D,20110930,000000,24.1563,24.353,23.8166,23.8166,35500685.029776,0
+KO.US,D,20111003,000000,23.4722,23.5886,22.9535,23.0582,54541500.609447,0
+KO.US,D,20111004,000000,22.8477,23.0611,22.3232,22.9916,43718064.319298,0
+KO.US,D,20111005,000000,23.0778,23.1207,22.7547,23.0973,32671871.224896,0
+KO.US,D,20111006,000000,23.252,23.2637,22.7146,23.0484,35726443.776542,0
+KO.US,D,20111007,000000,23.4428,23.4428,23.0484,23.2276,26726557.798336,0
+KO.US,D,20111010,000000,23.4613,23.5916,23.2677,23.5809,17525092.095692,0
+KO.US,D,20111011,000000,23.5191,23.6875,23.4722,23.5475,15815561.445711,0
+KO.US,D,20111012,000000,23.707,23.9576,23.5435,23.7844,24871098.819715,0
+KO.US,D,20111013,000000,23.7227,23.8206,23.5769,23.758,18301664.379301,0
+KO.US,D,20111014,000000,24.0368,24.0368,23.7354,23.9175,19142822.362765,0
+KO.US,D,20111017,000000,23.9067,23.9175,23.5525,23.614,28683693.530292,0
+KO.US,D,20111018,000000,23.7022,23.7892,23.4037,23.5241,33531981.908038,0
+KO.US,D,20111019,000000,23.5699,23.9067,23.5699,23.6247,21814211.972701,0
+KO.US,D,20111020,000000,23.7892,23.8206,23.4673,23.6591,18898895.631042,0
+KO.US,D,20111021,000000,23.9459,24.0809,23.7795,24.0338,32803294.592373,0
+KO.US,D,20111024,000000,24.1093,24.1974,23.8293,23.9223,19304087.368432,0
+KO.US,D,20111025,000000,23.9351,23.9429,23.5475,23.6003,20160077.277527,0
+KO.US,D,20111026,000000,23.7169,23.8088,23.4075,23.7824,22742720.55703,0
+KO.US,D,20111027,000000,24.2962,24.352,24.0055,24.1709,37870865.776912,0
+KO.US,D,20111028,000000,24.1514,24.3149,24.1063,24.2962,24534992.630656,0
+KO.US,D,20111031,000000,24.1514,24.3343,24.0702,24.0789,26950324.105382,0
+KO.US,D,20111101,000000,23.6659,23.7912,23.5416,23.6297,33611392.381176,0
+KO.US,D,20111102,000000,23.7638,23.987,23.7354,23.8871,20623601.519344,0
+KO.US,D,20111103,000000,24.0055,24.2551,23.9723,24.1954,24630624.628409,0
+KO.US,D,20111104,000000,23.9536,24.0221,23.7169,23.8901,21529361.550887,0
+KO.US,D,20111107,000000,23.8539,24.0642,23.7159,24.0408,17715533.571212,0
+KO.US,D,20111108,000000,24.0722,24.2228,23.8978,24.1974,17089311.810657,0
+KO.US,D,20111109,000000,23.9175,23.9644,23.5662,23.6247,25800598.515084,0
+KO.US,D,20111110,000000,23.8724,23.8793,23.5856,23.7511,22981734.647638,0
+KO.US,D,20111111,000000,23.9576,24.1885,23.9488,24.0124,18269709.733243,0
+KO.US,D,20111114,000000,23.9576,23.9576,23.7638,23.895,13357759.330261,0
+KO.US,D,20111115,000000,23.8587,24.125,23.7844,23.9683,17317716.926078,0
+KO.US,D,20111116,000000,23.8627,23.8978,23.5856,23.616,25203396.894498,0
+KO.US,D,20111117,000000,23.5955,23.753,23.2999,23.483,24772421.965363,0
+KO.US,D,20111118,000000,23.7002,23.8656,23.5819,23.7511,26387583.517843,0
+KO.US,D,20111121,000000,23.5054,23.5749,23.0494,23.245,26359686.296467,0
+KO.US,D,20111122,000000,23.1247,23.39,23.0983,23.25,16720584.785441,0
+KO.US,D,20111123,000000,23.0748,23.0876,22.8389,22.8663,19971587.37117,0
+KO.US,D,20111125,000000,22.9652,23.0395,22.8165,22.8165,10742110.009587,0
+KO.US,D,20111128,000000,23.0014,23.1775,22.8203,22.973,30211508.568965,0
+KO.US,D,20111129,000000,23.1384,23.6092,23.0826,23.4986,30488721.305183,0
+KO.US,D,20111130,000000,23.9125,24.125,23.6895,23.8685,35614627.037676,0
+KO.US,D,20111201,000000,23.7873,23.9918,23.6728,23.7246,21721122.123678,0
+KO.US,D,20111202,000000,23.9488,23.982,23.4917,23.5662,29806569.207272,0
+KO.US,D,20111205,000000,23.7667,23.8529,23.39,23.5445,25270610.571256,0
+KO.US,D,20111206,000000,23.6053,23.7951,23.483,23.6728,23559409.337202,0
+KO.US,D,20111207,000000,23.6454,23.8147,23.5015,23.7109,23694257.65747,0
+KO.US,D,20111208,000000,23.6768,23.8724,23.6297,23.6914,22686301.8165,0
+KO.US,D,20111209,000000,23.8265,24.0545,23.7599,23.988,25744124.5993,0
+KO.US,D,20111212,000000,23.8793,23.9644,23.5475,23.7472,18824848.396925,0
+KO.US,D,20111213,000000,23.8039,23.8832,23.5368,23.6023,20023193.603453,0
+KO.US,D,20111214,000000,23.5191,23.756,23.4575,23.5241,22175831.607818,0
+KO.US,D,20111215,000000,23.756,23.9262,23.7149,23.7472,18817965.794897,0
+KO.US,D,20111216,000000,23.9536,24.0418,23.8793,23.9429,33561411.775352,0
+KO.US,D,20111219,000000,23.9488,24.0956,23.8656,23.9195,16564021.937514,0
+KO.US,D,20111220,000000,24.0995,24.3687,24.0819,24.2884,22267796.494723,0
+KO.US,D,20111221,000000,24.3216,24.7816,24.2551,24.7004,26338155.686321,0
+KO.US,D,20111222,000000,24.6251,24.7112,24.4558,24.5634,21830556.108992,0
+KO.US,D,20111223,000000,24.58,24.8393,24.5712,24.8306,13027353.56233,0
+KO.US,D,20111227,000000,24.7855,24.9245,24.7855,24.81,14014786.252417,0
+KO.US,D,20111228,000000,24.7895,24.8687,24.6388,24.6789,11411834.392463,0
+KO.US,D,20111229,000000,24.7112,24.9225,24.6789,24.9108,12212921.858744,0
+KO.US,D,20111230,000000,24.8521,24.9529,24.8393,24.8393,11073069.573584,0
+KO.US,D,20120103,000000,24.9608,25.1047,24.8884,24.904,22025439.192441,0
+KO.US,D,20120104,000000,24.8209,24.8757,24.674,24.7444,20053103.699828,0
+KO.US,D,20120105,000000,24.7661,24.8081,24.6211,24.629,20121439.273413,0
+KO.US,D,20120106,000000,24.6789,24.721,24.3598,24.4733,19218535.072136,0
+KO.US,D,20120109,000000,24.4969,24.5585,24.4264,24.4733,14819358.955562,0
+KO.US,D,20120110,000000,24.6603,24.6819,24.5351,24.6172,18257871.576012,0
+KO.US,D,20120111,000000,24.2903,24.4165,23.982,24.1641,32995366.803171,0
+KO.US,D,20120112,000000,24.2962,24.3197,23.9135,23.988,21459793.729967,0
+KO.US,D,20120113,000000,23.9115,23.9389,23.6347,23.7834,28156433.696235,0
+KO.US,D,20120117,000000,24.0789,24.1005,23.9018,23.9135,21937293.659215,0
+KO.US,D,20120118,000000,23.9488,24.0779,23.849,23.9967,18714921.921385,0
+KO.US,D,20120119,000000,24.0183,24.0495,23.8793,23.9459,19075410.463798,0
+KO.US,D,20120120,000000,23.9791,24.1885,23.9302,24.1778,27000288.362982,0
+KO.US,D,20120123,000000,24.1445,24.3598,24.1103,24.3286,19439103.25799,0
+KO.US,D,20120124,000000,24.1905,24.3197,24.0378,24.1073,20774448.619683,0
+KO.US,D,20120125,000000,24.1073,24.3197,23.9791,24.2962,20386698.393075,0
+KO.US,D,20120126,000000,24.3393,24.3598,24.0585,24.1445,20732199.701738,0
+KO.US,D,20120127,000000,24.1445,24.1925,23.8685,23.9429,23695477.643637,0
+KO.US,D,20120130,000000,23.8901,23.988,23.7991,23.9488,14916342.747034,0
+KO.US,D,20120131,000000,24.1347,24.1347,23.848,23.9753,19074722.816655,0
+KO.US,D,20120201,000000,24.0995,24.2629,24.0722,24.0878,21004875.805978,0
+KO.US,D,20120202,000000,24.1729,24.2267,24.0545,24.0819,18519531.021247,0
+KO.US,D,20120203,000000,24.2845,24.3168,24.0839,24.1729,23316413.432446,0
+KO.US,D,20120206,000000,24.0467,24.2238,24.0348,24.1534,20545976.067841,0
+KO.US,D,20120207,000000,24.1798,24.6593,24.0134,24.3343,34179286.746124,0
+KO.US,D,20120208,000000,24.4382,24.443,24.212,24.2571,23134720.299944,0
+KO.US,D,20120209,000000,24.261,24.2835,24.0632,24.1298,22971473.072197,0
+KO.US,D,20120210,000000,23.9753,24.121,23.9351,24.121,15486955.004112,0
+KO.US,D,20120213,000000,24.2463,24.353,24.1778,24.2992,15619565.66131,0
+KO.US,D,20120214,000000,24.1808,24.4733,24.1808,24.4596,17739108.731039,0
+KO.US,D,20120215,000000,24.58,24.5859,24.2238,24.2884,20812944.598607,0
+KO.US,D,20120216,000000,24.356,24.494,24.2932,24.4469,16550315.995766,0
+KO.US,D,20120217,000000,24.5233,24.5585,24.353,24.5174,20901776.757212,0
+KO.US,D,20120221,000000,24.4529,24.5174,24.3197,24.4332,18911590.026471,0
+KO.US,D,20120222,000000,24.4028,24.6172,24.353,24.5859,19387374.414032,0
+KO.US,D,20120223,000000,24.5331,24.6065,24.4685,24.5605,15660491.394928,0
+KO.US,D,20120224,000000,24.6231,24.673,24.4382,24.4978,17583290.749039,0
+KO.US,D,20120227,000000,24.3891,24.4969,24.3246,24.4382,17021115.19697,0
+KO.US,D,20120228,000000,24.4812,24.5331,24.4264,24.443,12744144.093434,0
+KO.US,D,20120229,000000,24.5154,24.8433,24.4626,24.8042,33048721.273589,0
+KO.US,D,20120301,000000,24.7963,24.8384,24.6358,24.7112,21540687.804373,0
+KO.US,D,20120302,000000,24.6652,24.7112,24.488,24.5615,16891839.577335,0
+KO.US,D,20120305,000000,24.5057,24.6192,24.4978,24.581,14559885.063437,0
+KO.US,D,20120306,000000,24.4293,24.5301,24.3687,24.4127,18535969.159821,0
+KO.US,D,20120307,000000,24.4108,24.4773,24.3187,24.4225,12564896.042087,0
+KO.US,D,20120308,000000,24.5615,24.673,24.5341,24.5947,47537488.500179,0
+KO.US,D,20120309,000000,24.6505,24.7581,24.6094,24.6759,51745075.700306,0
+KO.US,D,20120312,000000,24.6407,24.9735,24.6192,24.906,25556694.262168,0
+KO.US,D,20120313,000000,24.8795,25.1379,24.858,25.1242,25260313.234076,0
+KO.US,D,20120314,000000,25.1291,25.2534,25.0684,25.1144,18060143.901701,0
+KO.US,D,20120315,000000,25.1331,25.1535,24.9529,25.1506,25153292.655235,0
+KO.US,D,20120316,000000,25.1996,25.1996,24.9921,25.0938,32014980.197346,0
+KO.US,D,20120319,000000,25.1066,25.225,25.0371,25.176,14892675.628449,0
+KO.US,D,20120320,000000,25.043,25.3092,25.0107,25.2436,14232851.116572,0
+KO.US,D,20120321,000000,25.2113,25.5343,25.1575,25.4364,27780804.655474,0
+KO.US,D,20120322,000000,25.3894,25.5988,25.3709,25.543,19926923.003225,0
+KO.US,D,20120323,000000,25.5343,25.6057,25.4951,25.5696,22658538.446202,0
+KO.US,D,20120326,000000,25.6566,25.7114,25.6037,25.7114,16129050.889534,0
+KO.US,D,20120327,000000,25.684,25.7437,25.6224,25.7026,15980517.062798,0
+KO.US,D,20120328,000000,25.7359,26.0471,25.7114,25.9874,36714492.590297,0
+KO.US,D,20120329,000000,25.8778,26.604,25.8485,26.3955,57410458.498516,0
+KO.US,D,20120330,000000,26.33,26.513,26.2174,26.469,37130464.95922,0
+KO.US,D,20120402,000000,26.4014,26.5345,26.3388,26.513,20382588.858432,0
+KO.US,D,20120403,000000,26.3505,26.4934,26.2683,26.3769,18161021.635621,0
+KO.US,D,20120404,000000,26.2096,26.3201,26.1802,26.2683,17458360.691521,0
+KO.US,D,20120405,000000,26.2076,26.2673,26.1323,26.2673,9813493.1182777,0
+KO.US,D,20120409,000000,26.0921,26.146,26.0138,26.0618,21275716.822149,0
+KO.US,D,20120410,000000,25.958,25.9747,25.732,25.7584,24173425.1055,0
+KO.US,D,20120411,000000,25.9003,25.914,25.6899,25.7907,16824779.165171,0
+KO.US,D,20120412,000000,25.7995,25.8445,25.684,25.8289,14876195.597552,0
+KO.US,D,20120413,000000,25.8289,25.965,25.727,25.727,14715565.107304,0
+KO.US,D,20120416,000000,25.8289,26.0295,25.7965,25.9042,19779400.722808,0
+KO.US,D,20120417,000000,26.1714,26.6343,26.1714,26.4493,31616769.151324,0
+KO.US,D,20120418,000000,26.4005,26.5932,26.3691,26.5228,16468963.14934,0
+KO.US,D,20120419,000000,26.5688,26.5883,26.2595,26.4005,15003213.118837,0
+KO.US,D,20120420,000000,26.4533,26.5932,26.3711,26.51,18819395.242675,0
+KO.US,D,20120423,000000,26.4611,26.4904,26.2262,26.3584,14643720.796282,0
+KO.US,D,20120424,000000,26.4366,26.5932,26.3642,26.5061,14394363.389116,0
+KO.US,D,20120425,000000,26.6578,26.8398,26.5766,26.7968,25999505.305004,0
+KO.US,D,20120426,000000,26.8046,27.1697,26.7556,27.0758,23462960.950046,0
+KO.US,D,20120427,000000,27.1677,27.8312,27.1501,27.4036,33134533.09793,0
+KO.US,D,20120430,000000,27.3282,27.4995,27.154,27.294,37074440.619577,0
+KO.US,D,20120501,000000,27.3752,27.5367,27.2812,27.5113,19352642.613534,0
+KO.US,D,20120502,000000,27.4428,27.6268,27.4085,27.5945,23150712.949433,0
+KO.US,D,20120503,000000,27.6708,27.7677,27.6101,27.6933,21824965.016607,0
+KO.US,D,20120504,000000,27.6473,27.753,27.523,27.5367,18350674.309363,0
+KO.US,D,20120507,000000,27.526,27.6962,27.4858,27.6365,12534264.580358,0
+KO.US,D,20120508,000000,27.5397,27.6365,27.4007,27.5895,14791027.484505,0
+KO.US,D,20120509,000000,27.3908,27.6062,27.3576,27.4623,19685702.92423,0
+KO.US,D,20120510,000000,27.614,27.7853,27.6101,27.6854,17707119.345007,0
+KO.US,D,20120511,000000,27.6091,27.8009,27.6091,27.7031,14824998.070853,0
+KO.US,D,20120514,000000,27.5837,27.6268,27.4007,27.4916,21546774.452279,0
+KO.US,D,20120515,000000,27.3801,27.5925,27.2734,27.385,22925552.956346,0
+KO.US,D,20120516,000000,27.4144,27.4839,27.1501,27.2969,24892350.4883,0
+KO.US,D,20120517,000000,27.2411,27.2871,26.8252,26.8653,26825107.953956,0
+KO.US,D,20120518,000000,26.9132,26.9279,26.2722,26.4836,44617582.394816,0
+KO.US,D,20120521,000000,26.5394,26.6794,26.51,26.6451,18858668.783972,0
+KO.US,D,20120522,000000,26.6715,26.6715,26.4317,26.5296,21335547.232538,0
+KO.US,D,20120523,000000,26.468,26.6676,26.4005,26.6588,25177337.826484,0
+KO.US,D,20120524,000000,26.7469,27.1256,26.6794,27.0219,25007957.971454,0
+KO.US,D,20120525,000000,27.0454,27.0708,26.8291,26.9054,12581909.43377,0
+KO.US,D,20120529,000000,27.0835,27.0835,26.8428,26.9876,14727046.668912,0
+KO.US,D,20120530,000000,26.8477,26.9132,26.7586,26.8428,19411817.051461,0
+KO.US,D,20120531,000000,26.8096,26.9005,26.7018,26.7273,21191541.86367,0
+KO.US,D,20120601,000000,26.465,26.6275,26.1097,26.1401,29141792.205485,0
+KO.US,D,20120604,000000,26.1166,26.3711,25.9512,26.3388,18730304.577788,0
+KO.US,D,20120605,000000,26.2252,26.3417,26.1234,26.1909,17162057.317491,0
+KO.US,D,20120606,000000,26.2468,26.6823,26.2125,26.6823,31848406.106147,0
+KO.US,D,20120607,000000,26.8213,26.8428,26.5365,26.5668,20001355.442355,0
+KO.US,D,20120608,000000,26.5208,26.9543,26.5169,26.9094,16211430.608738,0
+KO.US,D,20120611,000000,27.0806,27.1041,26.6862,26.6999,14901305.446847,0
+KO.US,D,20120612,000000,26.8164,26.9132,26.5903,26.8917,16652654.852146,0
+KO.US,D,20120613,000000,26.8653,27.0522,26.8164,26.8917,13019608.59152,0
+KO.US,D,20120614,000000,26.9299,27.3664,26.8917,27.2734,19364499.162515,0
+KO.US,D,20120615,000000,27.4085,27.4368,27.156,27.3977,27439270.856265,0
+KO.US,D,20120618,000000,27.3537,27.5171,27.2832,27.3606,14521437.10742,0
+KO.US,D,20120619,000000,27.4575,27.4575,27.2441,27.2734,15434687.690548,0
+KO.US,D,20120620,000000,27.2538,27.2734,26.9505,27.2078,20421901.226759,0
+KO.US,D,20120621,000000,27.2901,27.3634,26.8682,26.8849,17779398.927476,0
+KO.US,D,20120622,000000,26.9876,27.1159,26.9543,26.9827,21201493.844631,0
+KO.US,D,20120625,000000,26.7959,26.9505,26.7087,26.925,13988461.525774,0
+KO.US,D,20120626,000000,27.0013,27.1354,26.7205,27.0347,16467869.861904,0
+KO.US,D,20120627,000000,27.0914,27.5367,27.0914,27.4897,18543734.565911,0
+KO.US,D,20120628,000000,27.3997,27.6062,27.2538,27.5728,15123375.625721,0
+KO.US,D,20120629,000000,27.7755,28.1533,27.755,28.1533,25718905.421261,0
+KO.US,D,20120702,000000,28.119,28.4459,28.0926,28.4166,18540632.490529,0
+KO.US,D,20120703,000000,28.4067,28.5751,28.3412,28.5046,10196874.282197,0
+KO.US,D,20120705,000000,28.4518,28.4987,28.1562,28.2463,14644599.513288,0
+KO.US,D,20120706,000000,28.0955,28.1925,28.028,28.1406,13936416.956754,0
+KO.US,D,20120709,000000,28.1073,28.1562,27.9839,28.0799,11963371.338189,0
+KO.US,D,20120710,000000,28.2767,28.2805,28.0163,28.0799,16082465.605347,0
+KO.US,D,20120711,000000,28.0495,28.0671,27.7804,27.889,18948693.341118,0
+KO.US,D,20120712,000000,27.7363,27.8235,27.5524,27.5945,26539098.851813,0
+KO.US,D,20120713,000000,27.5935,27.937,27.4897,27.8283,18478665.571702,0
+KO.US,D,20120716,000000,27.7628,27.8714,27.4368,27.5367,24411848.616539,0
+KO.US,D,20120717,000000,28.1073,28.3245,27.6375,27.9762,29451613.516695,0
+KO.US,D,20120718,000000,27.9575,27.9722,27.662,27.8841,19234748.422639,0
+KO.US,D,20120719,000000,27.9115,27.9408,27.5454,27.9233,25066864.707225,0
+KO.US,D,20120720,000000,27.8235,27.8529,27.6493,27.7363,22825133.994445,0
+KO.US,D,20120723,000000,27.5651,27.7285,27.4976,27.6825,14796639.012167,0
+KO.US,D,20120724,000000,27.6894,27.705,27.3997,27.6022,14504789.507233,0
+KO.US,D,20120725,000000,27.706,27.8029,27.6287,27.7334,12525606.152568,0
+KO.US,D,20120726,000000,27.9791,28.4136,27.9791,28.395,19640999.729255,0
+KO.US,D,20120727,000000,28.4606,28.8941,28.4107,28.8091,24751775.181041,0
+KO.US,D,20120730,000000,28.7219,29.2279,28.6494,29.2092,22145055.055606,0
+KO.US,D,20120731,000000,29.0585,29.2847,28.947,29.0949,22681076.515613,0
+KO.US,D,20120801,000000,29.1554,29.2573,29.0174,29.1701,17989780.126656,0
+KO.US,D,20120802,000000,29.0693,29.1661,28.6318,28.715,18597629.549461,0
+KO.US,D,20120803,000000,28.8736,29.1624,28.8091,29.1046,16432794.748716,0
+KO.US,D,20120806,000000,29.1701,29.2573,29.0282,29.0361,12746304.102445,0
+KO.US,D,20120807,000000,29.1094,29.1594,28.715,28.7219,17750098.824184,0
+KO.US,D,20120808,000000,28.7032,28.8061,28.5751,28.6455,12205955.472071,0
+KO.US,D,20120809,000000,28.6153,28.7269,28.3853,28.5311,13308229.322342,0
+KO.US,D,20120810,000000,28.5046,28.5213,28.3069,28.3686,28171571.129289,0
+KO.US,D,20120813,000000,28.3108,28.3656,28.119,28.3041,12355954.508324,0
+KO.US,D,20120814,000000,28.5173,28.5672,28.263,28.3579,15054047.919332,0
+KO.US,D,20120815,000000,28.3901,28.4821,28.2483,28.3372,10681961.830605,0
+KO.US,D,20120816,000000,28.3726,28.5398,28.3108,28.4821,12253796.504163,0
+KO.US,D,20120817,000000,28.5917,28.6123,28.2805,28.4645,14637221.355738,0
+KO.US,D,20120820,000000,28.4743,28.5115,28.2727,28.4244,12793281.743992,0
+KO.US,D,20120821,000000,28.3803,28.5829,28.2483,28.2727,11613991.413537,0
+KO.US,D,20120822,000000,28.1885,28.263,27.8666,27.9194,18719528.033312,0
+KO.US,D,20120823,000000,27.9488,27.9722,27.3801,27.4428,20791894.217521,0
+KO.US,D,20120824,000000,27.4144,27.7628,27.4144,27.7011,12938591.905438,0
+KO.US,D,20120827,000000,27.7716,27.7716,27.4525,27.4897,13316390.151084,0
+KO.US,D,20120828,000000,27.4692,27.5945,27.2,27.3664,22424491.150201,0
+KO.US,D,20120829,000000,27.3997,27.3997,26.9201,26.9769,32544483.825058,0
+KO.US,D,20120830,000000,26.9201,27.1002,26.7401,26.7459,23664365.952846,0
+KO.US,D,20120831,000000,26.9426,27.064,26.7538,26.9348,28759711.747085,0
+KO.US,D,20120904,000000,27.021,27.0708,26.8036,26.8477,24018418.404083,0
+KO.US,D,20120905,000000,26.9054,27.0914,26.7264,27.0131,28937222.799703,0
+KO.US,D,20120906,000000,27.2078,27.5837,27.1482,27.476,27568471.88713,0
+KO.US,D,20120907,000000,27.6375,27.7285,27.1784,27.294,22761503.643891,0
+KO.US,D,20120910,000000,27.337,27.3537,27.0708,27.1208,25296389.675944,0
+KO.US,D,20120911,000000,27.1002,27.2441,27.0493,27.2,22920530.986487,0
+KO.US,D,20120912,000000,27.3977,27.4281,27.1961,27.2265,20182439.603537,0
+KO.US,D,20120913,000000,27.3586,27.9057,27.2695,27.8029,32830336.597314,0
+KO.US,D,20120914,000000,27.9507,27.9507,27.5591,27.6375,34607006.335286,0
+KO.US,D,20120917,000000,27.6708,27.8283,27.5758,27.8029,32541968.242191,0
+KO.US,D,20120918,000000,27.8283,28.2767,27.7716,27.9986,33617151.04285,0
+KO.US,D,20120919,000000,28.031,28.1396,27.8499,27.9281,36241531.336555,0
+KO.US,D,20120920,000000,27.8352,28.1836,27.8283,28.0153,37188486.847403,0
+KO.US,D,20120921,000000,28.0828,28.0906,27.4682,27.5758,136527775.29584,0
+KO.US,D,20120924,000000,27.4124,27.7285,27.4124,27.6375,30207643.235907,0
+KO.US,D,20120925,000000,27.7011,27.7471,27.3047,27.3185,27997017.061569,0
+KO.US,D,20120926,000000,27.3918,27.6894,27.3634,27.3791,23002569.436529,0
+KO.US,D,20120927,000000,27.5524,27.8029,27.4829,27.7765,20931374.193816,0
+KO.US,D,20120928,000000,27.6776,27.7099,27.4829,27.4995,31340206.256983,0
+KO.US,D,20121001,000000,27.7011,27.9889,27.661,27.8283,22996622.770286,0
+KO.US,D,20121002,000000,27.9595,28.0515,27.6316,27.7971,14174384.761067,0
+KO.US,D,20121003,000000,27.7843,27.9281,27.6532,27.7285,18809197.016599,0
+KO.US,D,20121004,000000,27.8851,27.9507,27.6894,27.7902,13315665.720437,0
+KO.US,D,20121005,000000,27.9057,27.9889,27.7334,27.9732,16947760.718817,0
+KO.US,D,20121008,000000,27.9428,28.0437,27.8714,27.9732,13012305.02274,0
+KO.US,D,20121009,000000,27.9125,28.1523,27.8851,27.9595,18038387.48172,0
+KO.US,D,20121010,000000,28.0231,28.0828,27.5895,27.6169,18970691.919157,0
+KO.US,D,20121011,000000,27.6943,27.755,27.568,27.6316,14955957.557492,0
+KO.US,D,20121012,000000,27.7403,27.8352,27.6316,27.7197,16634357.103166,0
+KO.US,D,20121015,000000,27.6169,27.7334,27.5591,27.6443,19004588.938501,0
+KO.US,D,20121016,000000,27.6825,27.7099,27.1462,27.4829,35600771.918391,0
+KO.US,D,20121017,000000,27.5945,27.661,27.3331,27.3634,21308429.617064,0
+KO.US,D,20121018,000000,27.3791,27.6022,27.1599,27.4339,31810298.397528,0
+KO.US,D,20121019,000000,27.4995,27.5073,27.1169,27.1169,27398544.366618,0
+KO.US,D,20121022,000000,27.0943,27.1756,26.7968,26.9926,18400337.146596,0
+KO.US,D,20121023,000000,26.7968,26.8134,26.4924,26.5443,18326119.277898,0
+KO.US,D,20121024,000000,26.5355,26.8565,26.5355,26.7401,18662729.196589,0
+KO.US,D,20121025,000000,26.831,26.9642,26.7205,26.8898,14423730.92883,0
+KO.US,D,20121026,000000,26.9132,27.016,26.6657,26.8565,16408017.994472,0
+KO.US,D,20121031,000000,26.9436,27.1227,26.7665,26.9563,16058964.012523,0
+KO.US,D,20121101,000000,26.9368,27.2333,26.9368,27.0649,14650464.438413,0
+KO.US,D,20121102,000000,27.247,27.2969,26.831,26.8819,15499214.128094,0
+KO.US,D,20121105,000000,26.7899,26.8223,26.5589,26.6588,16743439.601678,0
+KO.US,D,20121106,000000,26.7665,27.1756,26.7264,27.1306,15789794.60219,0
+KO.US,D,20121107,000000,27.0287,27.1109,26.3896,26.6246,23095001.269562,0
+KO.US,D,20121108,000000,26.5736,26.9064,26.3652,26.3652,17822113.769785,0
+KO.US,D,20121109,000000,26.1401,26.4797,26.1401,26.3114,15889050.796706,0
+KO.US,D,20121112,000000,26.3114,26.3114,26.0882,26.1607,14026539.603239,0
+KO.US,D,20121113,000000,26.1234,26.5061,26.0882,26.2165,16703969.881701,0
+KO.US,D,20121114,000000,26.2409,26.3652,26.0061,26.1087,18632205.020074,0
+KO.US,D,20121115,000000,26.0265,26.4523,25.9982,26.4102,24335714.940419,0
+KO.US,D,20121116,000000,26.4601,26.5736,26.2957,26.5061,21550510.021312,0
+KO.US,D,20121119,000000,26.7205,27.0375,26.6891,27.0003,19414169.152096,0
+KO.US,D,20121120,000000,26.9926,27.0219,26.7205,27.0083,16934899.775864,0
+KO.US,D,20121121,000000,27.0649,27.1687,26.9857,27.1109,11904503.42945,0
+KO.US,D,20121123,000000,27.2265,27.5152,27.1804,27.4995,7400114.2344778,0
+KO.US,D,20121126,000000,27.247,27.3918,26.9926,27.0865,18230011.13814,0
+KO.US,D,20121127,000000,27.1462,27.3977,27.0728,27.1306,16376480.228109,0
+KO.US,D,20121128,000000,26.9886,27.4261,26.8643,27.4192,20337643.505398,0
+KO.US,D,20121129,000000,27.5063,27.7197,27.3781,27.7197,17031992.896079,0
+KO.US,D,20121130,000000,27.7011,27.7295,27.4916,27.6825,17867733.487032,0
+KO.US,D,20121203,000000,27.6708,27.6943,27.2519,27.2881,17623882.365842,0
+KO.US,D,20121204,000000,27.2822,27.3781,27.1149,27.1188,16155908.976964,0
+KO.US,D,20121205,000000,27.156,27.3781,27.0688,27.2382,19946504.087738,0
+KO.US,D,20121206,000000,27.2578,27.3302,27.2304,27.2881,12296753.504533,0
+KO.US,D,20121207,000000,27.3302,27.5514,27.2949,27.5279,14595062.353021,0
+KO.US,D,20121210,000000,27.521,27.5827,27.384,27.4809,11784930.48037,0
+KO.US,D,20121211,000000,27.4731,27.7334,27.4319,27.6375,14512297.428805,0
+KO.US,D,20121212,000000,27.661,27.6894,27.3781,27.4809,20111828.561615,0
+KO.US,D,20121213,000000,27.521,27.5895,27.3967,27.4486,15464313.736542,0
+KO.US,D,20121214,000000,27.3908,27.5758,27.3781,27.4916,16165164.114905,0
+KO.US,D,20121217,000000,27.5945,27.6091,27.2881,27.3781,24105397.082866,0
+KO.US,D,20121218,000000,27.3967,27.521,27.1061,27.2147,24593857.474104,0
+KO.US,D,20121219,000000,27.1921,27.2235,26.8418,26.8506,24604574.756272,0
+KO.US,D,20121220,000000,26.784,27.0835,26.7538,27.0474,22170593.024001,0
+KO.US,D,20121221,000000,27.0101,27.1482,26.6667,26.9309,38282472.148438,0
+KO.US,D,20121224,000000,26.8066,26.8643,26.697,26.8144,6646042.2150124,0
+KO.US,D,20121226,000000,26.7909,26.8643,26.4601,26.5903,13673689.768182,0
+KO.US,D,20121227,000000,26.5198,26.6833,26.4239,26.5903,15589169.205291,0
+KO.US,D,20121228,000000,26.4425,26.5903,26.2448,26.2614,19256860.416478,0
+KO.US,D,20121231,000000,26.1929,26.4866,25.9767,26.467,21444621.556938,0
+KO.US,D,20130102,000000,27.0033,27.4486,26.7596,27.4486,29967827.060592,0
+KO.US,D,20130103,000000,27.34,27.4486,27.0914,27.4486,22407576.869621,0
+KO.US,D,20130104,000000,27.4868,27.6443,27.3908,27.4916,20973787.615759,0
+KO.US,D,20130107,000000,27.3908,27.3908,27.0835,27.2304,20013880.224967,0
+KO.US,D,20130108,000000,27.1482,27.2147,26.9465,27.0414,19626892.234271,0
+KO.US,D,20130109,000000,27.156,27.156,26.8849,27.0327,14470479.69525,0
+KO.US,D,20130110,000000,27.0992,27.1354,26.836,26.9808,21374852.448518,0
+KO.US,D,20130111,000000,26.8917,26.9662,26.6588,26.9465,21430445.603769,0
+KO.US,D,20130114,000000,27.0033,27.0914,26.8643,27.0033,15070048.74293,0
+KO.US,D,20130115,000000,27.0033,27.3243,26.8643,27.2451,17426332.47846,0
+KO.US,D,20130116,000000,27.1647,27.3086,27.0992,27.2451,12558613.215503,0
+KO.US,D,20130117,000000,27.3243,27.4916,27.2519,27.384,16514527.691333,0
+KO.US,D,20130118,000000,27.3683,27.5279,27.2382,27.521,19260968.929357,0
+KO.US,D,20130122,000000,27.5514,27.5514,27.0474,27.1061,29109034.452956,0
+KO.US,D,20130123,000000,27.0688,27.201,27.0414,27.1061,18588751.442421,0
+KO.US,D,20130124,000000,27.156,27.1921,27.0101,27.0914,18162417.365188,0
+KO.US,D,20130125,000000,27.1423,27.1921,26.9465,27.0474,19234594.136281,0
+KO.US,D,20130128,000000,27.0542,27.0914,26.9094,27.019,18340075.551816,0
+KO.US,D,20130129,000000,26.925,27.4261,26.9094,27.3175,24256981.896785,0
+KO.US,D,20130130,000000,27.3028,27.4575,27.2451,27.3781,18109714.780178,0
+KO.US,D,20130131,000000,27.3967,27.3967,27.0914,27.1844,17771763.285409,0
+KO.US,D,20130201,000000,27.3566,27.5279,27.2822,27.4036,16354709.503433,0
+KO.US,D,20130204,000000,27.3625,27.4319,27.2304,27.2656,12953793.709621,0
+KO.US,D,20130205,000000,27.4192,27.8606,27.4192,27.844,24516149.259722,0
+KO.US,D,20130206,000000,27.8118,28.0554,27.7403,27.9682,23045501.914562,0
+KO.US,D,20130207,000000,28.0466,28.5144,27.9947,28.4057,25761276.950881,0
+KO.US,D,20130208,000000,28.3519,28.4273,28.1797,28.3041,16859814.429565,0
+KO.US,D,20130211,000000,28.256,28.3452,28.0397,28.1885,16656900.281397,0
+KO.US,D,20130212,000000,27.8205,27.8606,27.2147,27.4192,42054293.368227,0
+KO.US,D,20130213,000000,27.4976,27.6943,27.019,27.1647,27321034.374444,0
+KO.US,D,20130214,000000,27.1844,27.384,26.7909,26.8917,31161869.619087,0
+KO.US,D,20130215,000000,26.9662,27.3175,26.6744,27.3175,34541890.339935,0
+KO.US,D,20130219,000000,27.384,27.5758,27.3469,27.4976,20343343.926526,0
+KO.US,D,20130220,000000,27.521,27.661,27.3086,27.5426,17738361.821585,0
+KO.US,D,20130221,000000,27.4662,27.5895,27.3243,27.5279,19364171.176284,0
+KO.US,D,20130222,000000,27.5671,28.119,27.5279,28.119,27537455.220387,0
+KO.US,D,20130225,000000,28.1494,28.2638,27.5347,27.5347,21752538.300129,0
+KO.US,D,20130226,000000,27.7011,27.8783,27.5827,27.8205,21603452.720855,0
+KO.US,D,20130227,000000,27.7637,28.1347,27.6825,28.0681,19557427.611511,0
+KO.US,D,20130228,000000,28.0867,28.4488,28.0466,28.2638,26042838.31451,0
+KO.US,D,20130301,000000,28.1004,28.3187,28.1004,28.2483,18804208.764951,0
+KO.US,D,20130304,000000,28.1797,28.3382,28.0681,28.3382,13608164.045485,0
+KO.US,D,20130305,000000,28.443,28.4694,28.1494,28.2384,18140699.772238,0
+KO.US,D,20130306,000000,28.3265,28.5007,28.2483,28.487,15965453.196749,0
+KO.US,D,20130307,000000,28.5007,28.6113,28.3519,28.5585,20691206.531697,0
+KO.US,D,20130308,000000,28.5966,28.7777,28.4949,28.629,15324599.776301,0
+KO.US,D,20130311,000000,28.6172,28.7463,28.6045,28.7004,12604723.37945,0
+KO.US,D,20130312,000000,28.6749,28.7004,28.3265,28.443,15582949.728071,0
+KO.US,D,20130313,000000,28.5448,28.5809,28.3452,28.3735,19527688.149717,0
+KO.US,D,20130314,000000,28.5448,28.765,28.4273,28.6935,19820585.984472,0
+KO.US,D,20130315,000000,28.5448,28.6309,28.4273,28.5516,28299422.409965,0
+KO.US,D,20130318,000000,28.392,28.6309,28.3579,28.5017,15613027.393736,0
+KO.US,D,20130319,000000,28.6182,28.9734,28.5448,28.9186,20662376.439828,0
+KO.US,D,20130320,000000,28.9734,29.3561,28.9421,29.3159,26210170.554568,0
+KO.US,D,20130321,000000,29.3004,29.726,29.2357,29.4676,31366411.437242,0
+KO.US,D,20130322,000000,29.3943,29.6154,29.3316,29.4402,21934888.426856,0
+KO.US,D,20130325,000000,29.4902,29.5969,29.3825,29.497,21377379.270789,0
+KO.US,D,20130326,000000,29.5049,29.9285,29.5049,29.9208,18586433.059998,0
+KO.US,D,20130327,000000,29.7407,29.8092,29.4599,29.5772,19804282.718742,0
+KO.US,D,20130328,000000,29.6928,29.8513,29.4275,29.7339,19348989.80738,0
+KO.US,D,20130401,000000,29.6986,29.773,29.5361,29.7407,11154569.554017,0
+KO.US,D,20130402,000000,29.726,30.0735,29.7202,29.9414,18168219.962712,0
+KO.US,D,20130403,000000,29.9843,30.0147,29.4756,29.5361,18549146.849602,0
+KO.US,D,20130404,000000,29.6086,29.8455,29.5625,29.8092,15554266.770211,0
+KO.US,D,20130405,000000,29.5685,29.6801,29.4188,29.4756,14594556.579861,0
+KO.US,D,20130408,000000,29.4599,30.0519,29.2446,30.0441,30951123.650172,0
+KO.US,D,20130409,000000,30.006,30.2427,29.7897,29.9355,28638345.602258,0
+KO.US,D,20130410,000000,29.9843,30.2721,29.9355,30.2008,13197844.074784,0
+KO.US,D,20130411,000000,30.2427,30.4483,30.1919,30.28,14908781.693736,0
+KO.US,D,20130412,000000,30.0793,30.2281,29.9121,30.2076,14136595.842804,0
+KO.US,D,20130415,000000,30.0373,30.14,29.4501,29.4803,21827245.593763,0
+KO.US,D,20130416,000000,30.4405,31.2381,30.3299,31.1568,43718053.079896,0
+KO.US,D,20130417,000000,31.0052,31.3967,30.9024,31.2841,32924220.356935,0
+KO.US,D,20130418,000000,31.2381,31.3614,30.9504,30.9563,21806084.86217,0
+KO.US,D,20130419,000000,31.0864,31.4496,31.0316,31.3673,18885589.199003,0
+KO.US,D,20130422,000000,31.2206,31.5073,31.1745,31.4133,14351394.127581,0
+KO.US,D,20130423,000000,31.4417,31.5876,31.0746,31.3967,15263586.163247,0
+KO.US,D,20130424,000000,31.3614,31.5445,30.9563,30.9915,15463088.641555,0
+KO.US,D,20130425,000000,31.0746,31.2783,30.9445,31.1422,13867735.005186,0
+KO.US,D,20130426,000000,31.015,31.1989,30.9504,30.9563,20623914.179114,0
+KO.US,D,20130429,000000,31.0581,31.0953,30.8272,31.0581,15403981.640049,0
+KO.US,D,20130430,000000,30.9915,31.1678,30.7948,31.1266,18288568.430637,0
+KO.US,D,20130501,000000,30.9915,31.2929,30.9847,31.0395,11846215.882637,0
+KO.US,D,20130502,000000,30.6323,30.9993,30.51,30.8526,25455078.814671,0
+KO.US,D,20130503,000000,31.0052,31.1912,30.8526,31.0581,15990951.316348,0
+KO.US,D,20130506,000000,31.0953,31.0953,30.7861,30.9445,12724697.881765,0
+KO.US,D,20130507,000000,31.0395,31.4045,30.9915,31.3967,18749325.735652,0
+KO.US,D,20130508,000000,31.2783,31.382,30.9993,31.2206,17185222.749972,0
+KO.US,D,20130509,000000,31.2597,31.2929,30.881,30.969,13754947.590559,0
+KO.US,D,20130510,000000,30.9632,31.0581,30.7714,30.9915,13501266.078318,0
+KO.US,D,20130513,000000,30.9847,31.2069,30.881,31.0238,12635452.930521,0
+KO.US,D,20130514,000000,31.015,31.3751,30.8887,31.2627,17717224.590564,0
+KO.US,D,20130515,000000,31.2527,31.6902,31.1678,31.5592,16736831.854154,0
+KO.US,D,20130516,000000,31.5503,31.933,31.4642,31.6825,16769722.435997,0
+KO.US,D,20130517,000000,31.6541,31.7148,31.2929,31.5953,17156234.284688,0
+KO.US,D,20130520,000000,31.5787,31.5787,31.102,31.1618,13553817.442264,0
+KO.US,D,20130521,000000,31.2381,31.3018,30.9358,31.1354,12444257.393198,0
+KO.US,D,20130522,000000,31.0864,31.5161,30.9122,31.0649,18518616.542504,0
+KO.US,D,20130523,000000,30.8339,30.9358,30.5579,30.8339,14870498.241716,0
+KO.US,D,20130524,000000,30.5422,31.1568,30.5158,31.0581,15696969.390032,0
+KO.US,D,20130528,000000,31.3242,31.6541,31.1745,31.2841,19601365.505281,0
+KO.US,D,20130529,000000,31.1354,31.1989,30.375,30.4405,23101625.365308,0
+KO.US,D,20130530,000000,30.51,30.5902,29.9629,29.9766,28390815.109052,0
+KO.US,D,20130531,000000,29.8924,29.9796,29.4031,29.4031,35636890.252581,0
+KO.US,D,20130603,000000,29.3737,30.0304,29.1397,30.006,22549694.018694,0
+KO.US,D,20130604,000000,30.5824,30.6754,30.1097,30.4562,26167576.280404,0
+KO.US,D,20130605,000000,30.4405,30.4405,29.8513,29.8924,22343442.789435,0
+KO.US,D,20130606,000000,29.819,29.9943,29.639,29.9943,15193259.171705,0
+KO.US,D,20130607,000000,30.2957,30.6842,30.1323,30.4483,19665514.911925,0
+KO.US,D,20130610,000000,30.5158,30.5295,30.1752,30.28,15296625.922628,0
+KO.US,D,20130611,000000,30.0598,30.1323,29.7075,29.9943,22431521.908003,0
+KO.US,D,20130612,000000,30.2016,30.3132,29.8229,29.9021,15682458.298285,0
+KO.US,D,20130613,000000,29.8435,29.9706,29.3776,29.9198,24131137.360525,0
+KO.US,D,20130614,000000,29.8974,30.2016,29.8072,29.867,18416313.447861,0
+KO.US,D,20130617,000000,30.0147,30.2888,29.9111,30.1186,16762870.486888,0
+KO.US,D,20130618,000000,30.1341,30.3553,30.0373,30.3055,13362025.194789,0
+KO.US,D,20130619,000000,30.3643,30.6812,29.9198,29.9198,22874922.508644,0
+KO.US,D,20130620,000000,29.8171,29.8747,28.8511,28.9734,33634371.852616,0
+KO.US,D,20130621,000000,29.3424,29.5949,29.0976,29.4364,29634903.666265,0
+KO.US,D,20130624,000000,29.2082,29.6203,28.9734,29.266,22200035.152481,0
+KO.US,D,20130625,000000,29.4833,29.5645,29.1985,29.406,17483043.443482,0
+KO.US,D,20130626,000000,29.6781,29.9706,29.6614,29.8582,18716864.29467,0
+KO.US,D,20130627,000000,30.0979,30.2683,29.7955,29.8072,15479541.084824,0
+KO.US,D,20130628,000000,29.8004,29.9414,29.6908,29.6976,22041739.39288,0
+KO.US,D,20130701,000000,29.9843,30.2975,29.8817,29.9559,14525626.339652,0
+KO.US,D,20130702,000000,29.9629,30.1665,29.7387,29.8914,16543761.379969,0
+KO.US,D,20130703,000000,29.7955,30.0314,29.635,29.9766,7110898.8370309,0
+KO.US,D,20130705,000000,30.1488,30.2095,29.725,30.001,14049748.97157,0
+KO.US,D,20130708,000000,30.0979,30.1762,29.9285,30.0147,13421324.287921,0
+KO.US,D,20130709,000000,30.2516,30.4091,30.1488,30.23,11833141.391017,0
+KO.US,D,20130710,000000,30.2975,30.3249,30.006,30.1186,12950181.774027,0
+KO.US,D,20130711,000000,30.3553,30.4659,30.1665,30.3779,18219548.275199,0
+KO.US,D,20130712,000000,30.3779,30.4512,30.1577,30.3779,14433461.187012,0
+KO.US,D,20130715,000000,30.3954,30.5384,30.3055,30.3643,15428500.909775,0
+KO.US,D,20130716,000000,29.4549,29.9843,29.2465,29.7887,45356315.693727,0
+KO.US,D,20130717,000000,30.0236,30.3406,29.8435,30.237,25009559.075579,0
+KO.US,D,20130718,000000,30.2516,30.4091,30.1665,30.2144,13113218.518399,0
+KO.US,D,20130719,000000,30.2683,30.4288,30.2016,30.4208,15408726.711875,0
+KO.US,D,20130722,000000,30.4151,30.4592,30.1762,30.237,12732295.718565,0
+KO.US,D,20130723,000000,30.3182,30.4512,30.2016,30.3249,12703684.284182,0
+KO.US,D,20130724,000000,30.4435,30.4512,30.1694,30.2516,14197600.259983,0
+KO.US,D,20130725,000000,30.2144,30.2683,29.9706,30.237,12356199.731674,0
+KO.US,D,20130726,000000,30.0979,30.0979,29.6203,30.0892,16585450.371264,0
+KO.US,D,20130729,000000,30.0676,30.1186,29.8072,29.8229,13684791.233598,0
+KO.US,D,20130730,000000,29.9285,30.1577,29.8004,29.8503,14545927.767756,0
+KO.US,D,20130731,000000,29.9198,30.0441,29.6614,29.6781,18311217.872318,0
+KO.US,D,20130801,000000,29.9111,30.1694,29.9111,30.0373,16209784.547001,0
+KO.US,D,20130802,000000,29.635,29.9198,29.5588,29.7798,34464385.45658,0
+KO.US,D,20130805,000000,29.7466,29.9629,29.7466,29.8298,13416165.401692,0
+KO.US,D,20130806,000000,29.7887,29.9355,29.6614,29.8914,11677991.642645,0
+KO.US,D,20130807,000000,29.8435,29.8582,29.6614,29.725,12569205.842466,0
+KO.US,D,20130808,000000,29.8366,29.8817,29.6282,29.7633,12805638.957314,0
+KO.US,D,20130809,000000,29.8004,29.8503,29.6527,29.7309,12185164.61903,0
+KO.US,D,20130812,000000,29.6438,29.6908,29.3972,29.4883,18869278.780924,0
+KO.US,D,20130813,000000,29.5645,29.6527,29.2465,29.36,18299750.615406,0
+KO.US,D,20130814,000000,29.3111,29.3776,29.134,29.266,18625782.211827,0
+KO.US,D,20130815,000000,29.0976,29.1721,28.8903,28.9421,19218527.919787,0
+KO.US,D,20130816,000000,28.899,29.0077,28.6602,28.9118,27780699.413786,0
+KO.US,D,20130819,000000,28.9118,28.9421,28.6446,28.7112,16091615.5016,0
+KO.US,D,20130820,000000,28.763,28.9783,28.6153,28.6153,13828123.260019,0
+KO.US,D,20130821,000000,28.6035,28.6514,28.3197,28.3422,21340599.855317,0
+KO.US,D,20130822,000000,28.3696,28.5193,28.21,28.3626,13923772.627759,0
+KO.US,D,20130823,000000,28.5869,28.5869,28.4097,28.5193,15263349.114008,0
+KO.US,D,20130826,000000,28.579,28.579,28.2169,28.2227,17193545.017418,0
+KO.US,D,20130827,000000,28.119,28.3138,27.9889,28.2443,22613081.189426,0
+KO.US,D,20130828,000000,28.1797,28.5252,28.1709,28.397,25993457.484131,0
+KO.US,D,20130829,000000,28.4831,28.4831,28.21,28.21,19200806.445681,0
+KO.US,D,20130830,000000,28.2501,28.3422,28.1347,28.2658,19309875.661261,0
+KO.US,D,20130903,000000,28.3334,28.4293,27.9908,28.0632,25755204.607672,0
+KO.US,D,20130904,000000,28.0486,28.6739,27.9947,28.532,25856963.102125,0
+KO.US,D,20130905,000000,28.6025,28.6437,28.1836,28.3118,19302173.604537,0
+KO.US,D,20130906,000000,28.444,28.5946,28.2071,28.394,18878971.23384,0
+KO.US,D,20130909,000000,28.4752,28.5487,28.3352,28.5193,14328425.895543,0
+KO.US,D,20130910,000000,28.7052,28.7112,28.5115,28.6025,15882830.297722,0
+KO.US,D,20130911,000000,28.6377,28.7112,28.5252,28.7112,16204020.776506,0
+KO.US,D,20130912,000000,28.7797,28.7963,28.5477,28.6681,16243993.204352,0
+KO.US,D,20130913,000000,28.7562,28.8922,28.6514,28.853,15586044.651103,0
+KO.US,D,20130916,000000,29.1086,29.2347,28.8922,28.9803,17967670.176345,0
+KO.US,D,20130917,000000,28.9441,29.1524,28.9264,28.9264,17275101.194871,0
+KO.US,D,20130918,000000,28.9441,29.5304,28.7699,29.5234,24236868.473249,0
+KO.US,D,20130919,000000,29.5635,29.5871,29.1945,29.3159,19113950.378573,0
+KO.US,D,20130920,000000,29.2867,29.3825,28.9196,29.3825,41163460.286362,0
+KO.US,D,20130923,000000,29.1945,29.2269,28.6681,28.8091,25499827.989023,0
+KO.US,D,20130924,000000,28.8756,28.989,28.7269,28.7356,20208338.254609,0
+KO.US,D,20130925,000000,28.8148,28.8462,28.5624,28.5859,15348023.715064,0
+KO.US,D,20130926,000000,28.7052,28.8922,28.628,28.8922,14669608.207951,0
+KO.US,D,20130927,000000,28.764,28.7699,28.4508,28.6367,16907063.860326,0
+KO.US,D,20130930,000000,28.4812,28.5624,28.1523,28.2463,24273292.314864,0
+KO.US,D,20131001,000000,28.3382,28.4077,28.0574,28.3041,17689546.026675,0
+KO.US,D,20131002,000000,28.1992,28.1992,27.75,27.9125,34413348.346822,0
+KO.US,D,20131003,000000,27.9361,27.9361,27.6904,27.7119,19359742.851286,0
+KO.US,D,20131004,000000,27.7804,27.7941,27.525,27.7422,23088608.092469,0
+KO.US,D,20131007,000000,27.6532,27.8773,27.4692,27.6306,22403817.800015,0
+KO.US,D,20131008,000000,27.6708,27.8978,27.519,27.8009,27447156.830501,0
+KO.US,D,20131009,000000,27.8773,27.9057,27.6003,27.6532,25476774.950578,0
+KO.US,D,20131010,000000,28.165,28.2355,27.9281,28.1748,23033585.081507,0
+KO.US,D,20131011,000000,28.2805,28.2805,27.9839,28.165,19130334.363658,0
+KO.US,D,20131014,000000,28.0103,28.3041,27.9752,28.2707,19043228.986144,0
+KO.US,D,20131015,000000,28.4723,28.6153,28.0397,28.0887,29064580.568386,0
+KO.US,D,20131016,000000,28.3452,28.5173,28.1748,28.3382,24131312.082162,0
+KO.US,D,20131017,000000,28.3843,28.7562,28.3452,28.7473,21303763.221063,0
+KO.US,D,20131018,000000,28.7699,28.9196,28.6514,28.9196,25338372.93526,0
+KO.US,D,20131021,000000,29.0488,29.0488,28.7884,28.9509,17401432.090775,0
+KO.US,D,20131022,000000,28.9803,29.271,28.853,29.1524,22942562.260974,0
+KO.US,D,20131023,000000,29.1437,29.271,28.9352,29.1524,16894553.38241,0
+KO.US,D,20131024,000000,29.1945,29.363,28.9069,28.9352,22987831.513183,0
+KO.US,D,20131025,000000,28.9666,29.1828,28.8091,29.1086,19297254.832838,0
+KO.US,D,20131028,000000,29.0986,29.634,29.0782,29.5391,22194591.194107,0
+KO.US,D,20131029,000000,29.5077,29.8004,29.3473,29.6839,19040148.367806,0
+KO.US,D,20131030,000000,29.7387,29.7466,29.4706,29.5478,16573374.14303,0
+KO.US,D,20131031,000000,29.4706,29.725,29.4706,29.5077,19916953.652276,0
+KO.US,D,20131101,000000,29.5077,29.6203,29.3316,29.5391,16667830.090467,0
+KO.US,D,20131104,000000,29.6126,29.6908,29.3081,29.4706,13747007.462833,0
+KO.US,D,20131105,000000,29.3561,29.5635,29.2504,29.4619,14189134.94558,0
+KO.US,D,20131106,000000,29.5304,29.9963,29.3953,29.868,23058585.60206,0
+KO.US,D,20131107,000000,29.8924,30.0167,29.6517,29.7045,21766667.252155,0
+KO.US,D,20131108,000000,29.634,29.868,29.4519,29.868,15961426.424987,0
+KO.US,D,20131111,000000,29.8376,29.868,29.6604,29.7309,12829938.547789,0
+KO.US,D,20131112,000000,29.7633,29.8239,29.5391,29.7387,14091694.42562,0
+KO.US,D,20131113,000000,29.6967,29.9218,29.5725,29.9218,15783653.800796,0
+KO.US,D,20131114,000000,29.8974,30.1605,29.8513,29.9863,14608178.736965,0
+KO.US,D,20131115,000000,29.9492,30.0705,29.8004,29.9963,16119295.087253,0
+KO.US,D,20131118,000000,30.009,30.009,29.8298,29.9579,12810709.971843,0
+KO.US,D,20131119,000000,29.9355,30.002,29.7721,29.9355,14769695.096566,0
+KO.US,D,20131120,000000,29.868,30.1674,29.7887,29.8757,19339013.304083,0
+KO.US,D,20131121,000000,29.9579,30.2046,29.9041,30.1518,35351764.976263,0
+KO.US,D,20131122,000000,30.0823,30.1714,29.8974,30.1518,35395154.182787,0
+KO.US,D,20131125,000000,30.1879,30.4894,30.0745,30.1077,18851794.356055,0
+KO.US,D,20131126,000000,30.1978,30.2781,30.009,30.0167,19095042.636509,0
+KO.US,D,20131127,000000,30.1077,30.3239,29.8072,30.1811,13193902.109429,0
+KO.US,D,20131129,000000,30.2418,30.4024,30.1214,30.1811,11506197.359379,0
+KO.US,D,20131202,000000,30.1136,30.1899,29.8503,30.1009,22289973.881456,0
+KO.US,D,20131203,000000,30.0745,30.3319,30.0461,30.3035,22093728.786648,0
+KO.US,D,20131204,000000,30.1899,30.3954,29.9963,30.3172,17532627.60489,0
+KO.US,D,20131205,000000,30.2487,30.3396,29.8914,29.9121,24196145.048895,0
+KO.US,D,20131206,000000,30.0745,30.4151,30.0745,30.3857,16720749.289437,0
+KO.US,D,20131209,000000,30.3035,30.4151,30.1899,30.3396,16295200.94869,0
+KO.US,D,20131210,000000,30.235,30.2574,29.8503,29.9285,21262103.860922,0
+KO.US,D,20131211,000000,30.002,30.2957,29.9569,30.1381,19923684.011475,0
+KO.US,D,20131212,000000,30.0334,30.1998,29.4245,29.4472,26387893.112323,0
+KO.US,D,20131213,000000,29.641,29.7691,29.4472,29.4656,18691386.610349,0
+KO.US,D,20131216,000000,29.5979,29.7172,29.4382,29.4883,19389118.565109,0
+KO.US,D,20131217,000000,29.3776,29.4793,29.1908,29.3669,23520265.559929,0
+KO.US,D,20131218,000000,29.4853,30.1009,29.2876,30.0548,31806728.354256,0
+KO.US,D,20131219,000000,30.0167,30.1136,29.7095,29.9355,19696182.135395,0
+KO.US,D,20131220,000000,29.9786,30.1811,29.9285,30.0705,29610342.504215,0
+KO.US,D,20131223,000000,30.1136,30.2272,29.9422,30.1615,14583934.321743,0
+KO.US,D,20131224,000000,30.1684,30.2721,30.1136,30.1811,6369883.9391989,0
+KO.US,D,20131226,000000,30.2066,30.4445,30.145,30.4091,11436107.417077,0
+KO.US,D,20131227,000000,30.5569,30.6323,30.4375,30.5335,9004313.2814413,0
+KO.US,D,20131230,000000,30.6216,30.8956,30.6127,30.8564,14550667.730762,0
+KO.US,D,20131231,000000,30.8877,31.0835,30.7741,31.0248,15618290.499889,0
+KO.US,D,20140102,000000,30.879,30.9632,30.4208,30.5335,16937769.910825,0
+KO.US,D,20140103,000000,30.5481,30.5893,30.3035,30.3857,13853273.979872,0
+KO.US,D,20140106,000000,30.4024,30.4846,30.1615,30.2418,14702110.51949,0
+KO.US,D,20140107,000000,30.4024,30.5815,30.2574,30.3319,15815650.339176,0
+KO.US,D,20140108,000000,30.37,30.37,29.9121,29.9963,20449550.159492,0
+KO.US,D,20140109,000000,30.002,30.0411,29.683,29.8366,18741498.001961,0
+KO.US,D,20140110,000000,30.009,30.2574,29.9639,30.1381,17729150.619494,0
+KO.US,D,20140113,000000,30.0411,30.1381,29.6654,29.6898,18823392.383283,0
+KO.US,D,20140114,000000,29.7691,29.9786,29.7232,29.8072,17054883.474055,0
+KO.US,D,20140115,000000,29.9121,29.9963,29.7232,29.8572,17104212.194474,0
+KO.US,D,20140116,000000,29.8747,29.9031,29.7232,29.8229,14749589.847141,0
+KO.US,D,20140117,000000,29.8288,29.8503,29.495,29.495,18673852.119048,0
+KO.US,D,20140121,000000,29.7691,29.9786,29.6898,29.9786,23422772.930006,0
+KO.US,D,20140122,000000,30.0334,30.1077,29.8503,29.9639,13124379.246124,0
+KO.US,D,20140123,000000,29.7456,29.7691,29.3776,29.4736,19796447.832703,0
+KO.US,D,20140124,000000,29.3512,29.4793,29.1544,29.1691,22015735.500121,0
+KO.US,D,20140127,000000,29.1544,29.2739,29.0712,29.0869,19445452.499231,0
+KO.US,D,20140128,000000,29.1173,29.3512,29.0027,29.1908,11892493.615874,0
+KO.US,D,20140129,000000,28.9666,28.9666,28.4038,28.4596,31659791.544587,0
+KO.US,D,20140130,000000,28.5369,28.8452,28.5369,28.6651,18193275.658518,0
+KO.US,D,20140131,000000,28.5017,28.6574,28.3285,28.4038,21552141.778356,0
+KO.US,D,20140203,000000,28.5516,28.5516,27.8656,27.9361,30886431.686864,0
+KO.US,D,20140204,000000,28.118,28.2022,27.9448,28.1464,23699100.818636,0
+KO.US,D,20140205,000000,28.1533,28.3206,28.0711,28.2443,18259053.756914,0
+KO.US,D,20140206,000000,29.1094,29.2446,28.4782,28.5595,30179112.520876,0
+KO.US,D,20140207,000000,28.6338,28.8021,28.441,28.5017,27290448.892092,0
+KO.US,D,20140210,000000,28.5595,29.0027,28.4166,28.9666,27850346.932295,0
+KO.US,D,20140211,000000,29.04,29.131,28.9196,29.0174,20529482.754014,0
+KO.US,D,20140212,000000,29.221,29.2299,28.8384,28.9196,14159247.328014,0
+KO.US,D,20140213,000000,28.6338,29.1094,28.6338,29.0244,13913689.861011,0
+KO.US,D,20140214,000000,28.99,29.3022,28.7396,29.2366,21368047.500551,0
+KO.US,D,20140218,000000,28.5291,28.6201,27.9849,28.1406,61505012.038903,0
+KO.US,D,20140219,000000,28.1591,28.2384,27.8255,27.8656,35482492.522484,0
+KO.US,D,20140220,000000,27.8156,28.1778,27.7011,28.0113,30157444.994359,0
+KO.US,D,20140221,000000,28.2306,28.2493,27.89,27.9214,25885070.806876,0
+KO.US,D,20140224,000000,28.0113,28.2384,27.9527,28.1591,32256474.109082,0
+KO.US,D,20140225,000000,28.256,28.4949,28.1591,28.3636,30464791.593261,0
+KO.US,D,20140226,000000,28.4596,28.4949,28.3285,28.441,24237750.255546,0
+KO.US,D,20140227,000000,28.4166,28.6201,28.3892,28.5927,24533369.047724,0
+KO.US,D,20140228,000000,28.6006,28.8305,28.5663,28.6895,20992483.852682,0
+KO.US,D,20140303,000000,28.4331,28.6574,28.4254,28.627,24943213.898184,0
+KO.US,D,20140304,000000,28.7963,28.8305,28.7092,28.7689,27239539.502829,0
+KO.US,D,20140305,000000,28.8521,28.8756,28.7249,28.8021,19131356.127616,0
+KO.US,D,20140306,000000,28.8521,28.9509,28.7396,28.8922,19627504.270882,0
+KO.US,D,20140307,000000,28.9588,28.9979,28.8081,28.9509,22735333.203605,0
+KO.US,D,20140310,000000,28.9509,29.0244,28.8697,29.0244,19362869.449,0
+KO.US,D,20140311,000000,29.1691,29.1691,28.9441,29.1378,18436403.370825,0
+KO.US,D,20140312,000000,28.9695,29.1417,28.9215,29.1193,20731033.86906,0
+KO.US,D,20140313,000000,29.1046,29.135,28.7032,28.7406,24179802.956133,0
+KO.US,D,20140314,000000,28.7259,29.0057,28.6729,28.8941,19403271.017708,0
+KO.US,D,20140317,000000,28.8941,29.0438,28.8031,28.9695,25369005.418755,0
+KO.US,D,20140318,000000,28.9695,29.1133,28.8697,29.0684,22300610.44427,0
+KO.US,D,20140319,000000,29.0361,29.2015,28.8393,28.8697,27586311.885857,0
+KO.US,D,20140320,000000,28.8472,29.1193,28.7259,29.1046,17475456.846086,0
+KO.US,D,20140321,000000,29.357,29.3884,28.9753,29.0976,25379291.51653,0
+KO.US,D,20140324,000000,29.127,29.1741,28.9215,29.0684,20732044.393616,0
+KO.US,D,20140325,000000,29.135,29.3717,29.1133,29.2338,22325147.083984,0
+KO.US,D,20140326,000000,29.2867,29.4793,29.2269,29.2269,20920248.206064,0
+KO.US,D,20140327,000000,29.1417,29.5186,29.127,29.3844,17215852.168174,0
+KO.US,D,20140328,000000,29.4364,29.5441,29.3844,29.4843,15195334.374305,0
+KO.US,D,20140331,000000,29.5117,29.5441,29.1133,29.2631,32351345.91445,0
+KO.US,D,20140401,000000,29.1643,29.4364,28.9999,29.0752,27103397.629388,0
+KO.US,D,20140402,000000,29.135,29.1741,28.993,29.0136,20753030.403573,0
+KO.US,D,20140403,000000,29.0595,29.135,28.7963,28.8148,23930285.132026,0
+KO.US,D,20140404,000000,28.946,29.127,28.8697,28.9284,20415660.292496,0
+KO.US,D,20140407,000000,28.9695,29.4364,28.9597,29.2338,22845915.651608,0
+KO.US,D,20140408,000000,29.27,29.4452,29.127,29.4452,19512784.70061,0
+KO.US,D,20140409,000000,29.3962,29.5117,29.2925,29.5117,15893680.409205,0
+KO.US,D,20140410,000000,29.503,29.8239,29.3844,29.4364,27777052.738215,0
+KO.US,D,20140411,000000,29.3884,29.6898,29.1936,29.2416,23891888.264205,0
+KO.US,D,20140414,000000,29.2994,29.3717,29.0684,29.3159,25615647.999081,0
+KO.US,D,20140415,000000,30.1253,30.6333,29.8993,30.4141,62790443.20943,0
+KO.US,D,20140416,000000,30.4199,30.7273,30.368,30.7273,28965808.689987,0
+KO.US,D,20140417,000000,30.6049,30.8262,30.4659,30.8262,24502537.320259,0
+KO.US,D,20140421,000000,30.6333,30.8526,30.5404,30.8466,16686631.569079,0
+KO.US,D,20140422,000000,30.7116,30.8526,30.597,30.8162,22993656.589512,0
+KO.US,D,20140423,000000,30.8065,30.8897,30.7019,30.8339,15947725.592059,0
+KO.US,D,20140424,000000,30.8065,30.9513,30.6264,30.8065,15062523.451372,0
+KO.US,D,20140425,000000,30.6264,31.0444,30.6127,31.0444,22209485.44734,0
+KO.US,D,20140428,000000,30.8966,31.249,30.8409,31.0561,27395168.458498,0
+KO.US,D,20140429,000000,31.0111,31.0561,30.6705,30.7116,25005737.678371,0
+KO.US,D,20140430,000000,30.7988,30.9465,30.7273,30.875,16315289.84989,0
+KO.US,D,20140501,000000,30.875,30.8819,30.4738,30.8673,20326083.267964,0
+KO.US,D,20140502,000000,30.875,31.0033,30.7527,30.9954,18755962.092565,0
+KO.US,D,20140505,000000,30.7684,30.9807,30.6949,30.8526,13427102.36311,0
+KO.US,D,20140506,000000,30.6705,30.7761,30.6216,30.647,12365285.256799,0
+KO.US,D,20140507,000000,30.8065,31.0111,30.7527,30.967,14684772.206868,0
+KO.US,D,20140508,000000,30.9221,31.0033,30.7684,30.8339,11280847.318197,0
+KO.US,D,20140509,000000,30.8673,30.9954,30.8162,30.9386,11250611.279119,0
+KO.US,D,20140512,000000,30.9465,31.0111,30.7988,30.8966,11765710.078535,0
+KO.US,D,20140513,000000,30.9044,31.2009,30.8966,31.1187,15297935.824024,0
+KO.US,D,20140514,000000,31.0561,31.1686,30.9044,30.9513,13258768.794374,0
+KO.US,D,20140515,000000,30.7467,31.0033,30.6127,30.6705,16354176.142646,0
+KO.US,D,20140516,000000,30.6705,30.967,30.6216,30.9513,18263080.528677,0
+KO.US,D,20140519,000000,30.735,30.8339,30.597,30.8162,9986649.4129008,0
+KO.US,D,20140520,000000,30.875,30.9807,30.7116,30.7184,12734735.690899,0
+KO.US,D,20140521,000000,30.6949,30.9465,30.6538,30.9386,11371082.358718,0
+KO.US,D,20140522,000000,30.8583,30.9132,30.6783,30.7184,11137536.748821,0
+KO.US,D,20140523,000000,30.7527,30.8065,30.6783,30.7184,8263688.6974417,0
+KO.US,D,20140527,000000,30.7019,30.8966,30.6411,30.8583,14916831.150206,0
+KO.US,D,20140528,000000,30.8065,30.9513,30.6783,30.7184,9956680.0542161,0
+KO.US,D,20140529,000000,30.7928,30.9386,30.735,30.7761,13035618.610995,0
+KO.US,D,20140530,000000,30.6872,30.9719,30.647,30.967,13800319.019163,0
+KO.US,D,20140602,000000,30.8466,30.9513,30.7928,30.9318,9871310.6536681,0
+KO.US,D,20140603,000000,30.8262,31.0375,30.8162,30.9465,13862473.942561,0
+KO.US,D,20140604,000000,30.967,30.9719,30.8162,30.875,10389864.03703,0
+KO.US,D,20140605,000000,30.8339,31.0375,30.7527,30.9513,13385424.611217,0
+KO.US,D,20140606,000000,30.9896,31.0816,30.9132,31.0287,11572866.435948,0
+KO.US,D,20140609,000000,30.9221,31.1011,30.9221,30.967,9645333.2494147,0
+KO.US,D,20140610,000000,30.9132,31.1501,30.8897,31.0855,12112612.225586,0
+KO.US,D,20140611,000000,31.0444,31.0816,30.875,30.9318,12746770.02681,0
+KO.US,D,20140612,000000,30.8202,31.0258,30.787,30.8299,15188802.237315,0
+KO.US,D,20140613,000000,30.8015,30.9181,30.6979,30.787,12068322.845014,0
+KO.US,D,20140616,000000,30.648,31.0913,30.6226,31.0071,16886050.262743,0
+KO.US,D,20140617,000000,31.4055,31.4212,30.969,31.2069,35307876.127163,0
+KO.US,D,20140618,000000,31.1324,31.702,31.0786,31.6942,24281582.907628,0
+KO.US,D,20140619,000000,31.6775,31.9301,31.6727,31.8724,17407003.769645,0
+KO.US,D,20140620,000000,31.9301,31.9399,31.6727,31.7931,30687029.341424,0
+KO.US,D,20140623,000000,31.6217,31.8332,31.5219,31.8263,17176876.981953,0
+KO.US,D,20140624,000000,31.6571,31.9486,31.6297,31.9145,19619760.321837,0
+KO.US,D,20140625,000000,31.7275,32.0142,31.6217,32.0005,23104532.283771,0
+KO.US,D,20140626,000000,31.9643,32.0701,31.8654,32.0554,22164326.545639,0
+KO.US,D,20140627,000000,32.0211,32.2531,31.9643,32.1757,24486575.323689,0
+KO.US,D,20140630,000000,32.0142,32.4038,31.8919,32.3059,18447478.270378,0
+KO.US,D,20140701,000000,32.3274,32.3744,32.1454,32.2531,15075940.233919,0
+KO.US,D,20140702,000000,32.2687,32.345,32.1454,32.2531,8794595.2070693,0
+KO.US,D,20140703,000000,32.2286,32.2746,32.0378,32.2051,9883733.259883,0
+KO.US,D,20140707,000000,31.979,32.1826,31.979,32.1366,11801242.941977,0
+KO.US,D,20140708,000000,32.0044,32.2207,31.9643,31.9868,13231882.097553,0
+KO.US,D,20140709,000000,31.979,32.1542,31.8724,31.9937,12981516.20936,0
+KO.US,D,20140710,000000,31.6942,32.2531,31.6854,32.2286,16475023.231382,0
+KO.US,D,20140711,000000,32.12,32.2207,31.9399,32.0044,12814527.281994,0
+KO.US,D,20140714,000000,32.0211,32.3274,32.0142,32.3186,15548247.558727,0
+KO.US,D,20140715,000000,32.345,32.3617,31.9937,32.1082,13835748.684446,0
+KO.US,D,20140716,000000,32.2687,32.3274,32.0475,32.12,13547072.778369,0
+KO.US,D,20140717,000000,31.979,32.1454,31.8998,32.0475,13090738.689534,0
+KO.US,D,20140718,000000,32.1366,32.3871,32.0475,32.3617,25270674.942385,0
+KO.US,D,20140721,000000,32.12,32.4663,32.0993,32.3363,23086831.244945,0
+KO.US,D,20140722,000000,31.3458,31.5219,30.969,31.4143,32397211.876811,0
+KO.US,D,20140723,000000,31.247,31.3066,30.9856,31.1247,22988222.848778,0
+KO.US,D,20140724,000000,31.247,31.3458,31.0071,31.247,19479749.028283,0
+KO.US,D,20140725,000000,31.2069,31.2988,31.1247,31.2655,14174403.152819,0
+KO.US,D,20140728,000000,31.2607,31.2655,30.969,31.0258,15354218.669948,0
+KO.US,D,20140729,000000,31.0786,31.0992,30.7714,30.7714,14256590.780398,0
+KO.US,D,20140730,000000,30.8711,30.8858,30.2105,30.2153,26676495.451395,0
+KO.US,D,20140731,000000,30.1468,30.2995,29.9355,29.9629,20238586.554855,0
+KO.US,D,20140801,000000,29.8416,30.1156,29.7907,29.9629,17789197.643843,0
+KO.US,D,20140804,000000,30.0558,30.095,29.8336,30.0471,14440677.905856,0
+KO.US,D,20140805,000000,30.002,30.1468,29.8209,29.8807,15261684.660519,0
+KO.US,D,20140806,000000,29.8416,30.4747,29.8416,30.4435,23030192.825163,0
+KO.US,D,20140807,000000,30.4747,30.514,29.9963,30.009,18839052.959484,0
+KO.US,D,20140808,000000,30.002,30.1762,29.9414,30.0852,17919977.300026,0
+KO.US,D,20140811,000000,30.139,30.4081,30.139,30.1762,18491867.783818,0
+KO.US,D,20140812,000000,30.1694,30.3837,30.1557,30.2624,17436217.022999,0
+KO.US,D,20140813,000000,30.2771,30.5833,30.2771,30.4592,12648808.407229,0
+KO.US,D,20140814,000000,30.4512,30.648,30.4512,30.6411,9046707.2898689,0
+KO.US,D,20140815,000000,31.1247,31.381,31.0071,31.1735,30438847.984575,0
+KO.US,D,20140818,000000,31.107,31.5876,31.107,31.5347,19526478.381189,0
+KO.US,D,20140819,000000,31.5347,31.6334,31.3879,31.4662,13453816.381821,0
+KO.US,D,20140820,000000,31.381,31.5278,31.3389,31.4573,8893906.5768393,0
+KO.US,D,20140821,000000,31.4887,31.7931,31.4368,31.5787,15670600.72754,0
+KO.US,D,20140822,000000,31.4887,31.6638,31.3066,31.3605,14744386.003299,0
+KO.US,D,20140825,000000,31.5131,31.6042,31.3605,31.5787,13413059.239257,0
+KO.US,D,20140826,000000,31.5963,31.8009,31.5787,31.7275,11036055.152401,0
+KO.US,D,20140827,000000,31.6727,31.8087,31.6042,31.7275,10099087.384254,0
+KO.US,D,20140828,000000,31.6571,31.8009,31.6042,31.75,12780481.085113,0
+KO.US,D,20140829,000000,31.7275,31.84,31.6297,31.8166,10052881.174494,0
+KO.US,D,20140902,000000,31.6638,31.9075,31.5044,31.7568,12848330.299054,0
+KO.US,D,20140903,000000,31.7931,31.9145,31.7715,31.8654,11334965.046291,0
+KO.US,D,20140904,000000,31.8791,32.163,31.8263,31.9301,22009509.892318,0
+KO.US,D,20140905,000000,31.9232,31.9232,31.7343,31.9075,16742060.220333,0
+KO.US,D,20140908,000000,31.7774,31.9868,31.75,31.8654,11929246.465483,0
+KO.US,D,20140909,000000,31.8587,32.0554,31.84,31.9868,15593868.297738,0
+KO.US,D,20140910,000000,31.9556,32.1757,31.8998,32.163,23022059.584049,0
+KO.US,D,20140911,000000,32.0171,32.3089,32.0015,32.2256,25534904.123976,0
+KO.US,D,20140912,000000,32.1865,32.2012,31.7715,31.8508,16896423.210455,0
+KO.US,D,20140915,000000,31.842,31.9429,31.751,31.8801,15957796.097639,0
+KO.US,D,20140916,000000,31.7216,32.1111,31.6334,31.9897,19829393.589799,0
+KO.US,D,20140917,000000,32.0876,32.0965,31.7353,31.9673,21741807.73503,0
+KO.US,D,20140918,000000,32.0729,32.1728,31.9173,32.1023,16394230.311607,0
+KO.US,D,20140919,000000,32.257,32.5241,32.0729,32.3029,61911028.339808,0
+KO.US,D,20140922,000000,32.1503,32.4566,32.0582,32.4342,14993730.127533,0
+KO.US,D,20140923,000000,32.2648,32.3851,32.1728,32.1796,13346058.089401,0
+KO.US,D,20140924,000000,32.1503,32.5241,32.1503,32.4743,17626947.65772,0
+KO.US,D,20140925,000000,32.3089,32.394,32.0876,32.0965,14418643.566076,0
+KO.US,D,20140926,000000,32.2648,32.4566,32.0417,32.4155,12938850.41172,0
+KO.US,D,20140929,000000,32.1865,32.4654,32.1728,32.4566,16202537.175238,0
+KO.US,D,20140930,000000,32.3421,32.8863,32.3245,32.7728,29420694.939293,0
+KO.US,D,20141001,000000,32.6563,32.9165,32.5496,32.8324,39585940.518135,0
+KO.US,D,20141002,000000,32.6934,32.8647,32.5878,32.7728,21665382.85618,0
+KO.US,D,20141003,000000,32.9254,33.0879,32.7728,33.0321,18285281.415981,0
+KO.US,D,20141006,000000,33.0566,33.5547,33.0076,33.4969,26466521.936033,0
+KO.US,D,20141007,000000,33.402,33.909,33.402,33.7377,32460377.324763,0
+KO.US,D,20141008,000000,33.4794,34.229,33.4236,34.2212,33992869.99884,0
+KO.US,D,20141009,000000,34.137,34.3788,33.7015,33.7015,32582127.652838,0
+KO.US,D,20141010,000000,33.7074,34.4669,33.6869,34.1635,33742381.498971,0
+KO.US,D,20141013,000000,34.0157,34.2867,33.8209,33.8542,26274351.635895,0
+KO.US,D,20141014,000000,33.8278,33.8933,33.3942,33.5225,27372522.082106,0
+KO.US,D,20141015,000000,32.8012,33.4382,32.8012,33.2053,29925425.899815,0
+KO.US,D,20141016,000000,32.7629,32.987,32.5574,32.6934,29314539.794525,0
+KO.US,D,20141017,000000,32.7942,33.0566,32.5007,32.9401,30246588.790972,0
+KO.US,D,20141020,000000,32.8403,33.3942,32.8089,33.2543,22972335.440978,0
+KO.US,D,20141021,000000,31.3429,31.6424,30.9298,31.2518,72834932.636529,0
+KO.US,D,20141022,000000,30.874,31.5787,30.8035,31.2039,36094720.203853,0
+KO.US,D,20141023,000000,31.4505,31.7852,31.2958,31.3879,30392258.613331,0
+KO.US,D,20141024,000000,31.4789,31.703,31.4359,31.521,17438701.952948,0
+KO.US,D,20141027,000000,31.2636,31.427,31.1588,31.3115,22419473.267398,0
+KO.US,D,20141028,000000,31.3115,31.3879,31.1207,31.1588,24291973.225328,0
+KO.US,D,20141029,000000,31.2273,31.521,31.1285,31.4642,33543241.746868,0
+KO.US,D,20141030,000000,31.4974,31.9506,31.3644,31.8019,23816357.428821,0
+KO.US,D,20141031,000000,32.1317,32.1796,31.8019,32.1728,24053378.057944,0
+KO.US,D,20141103,000000,32.1023,32.481,31.9506,32.118,17234603.580351,0
+KO.US,D,20141104,000000,32.0965,32.3029,32.0015,32.1229,13154640.8293,0
+KO.US,D,20141105,000000,32.533,32.6817,32.257,32.5007,26913560.016369,0
+KO.US,D,20141106,000000,32.6161,32.7404,32.351,32.486,15006876.14263,0
+KO.US,D,20141107,000000,32.5496,32.6161,32.3734,32.5075,15365231.241899,0
+KO.US,D,20141110,000000,32.4566,32.7013,32.3343,32.5652,11831552.54806,0
+KO.US,D,20141111,000000,32.5574,32.8089,32.5418,32.6563,11147808.541901,0
+KO.US,D,20141112,000000,32.6563,32.9469,32.5007,32.8089,16621130.368715,0
+KO.US,D,20141113,000000,32.7629,33.0918,32.7492,32.8716,15630031.589543,0
+KO.US,D,20141114,000000,32.8012,33.0076,32.6485,32.8236,14240493.910985,0
+KO.US,D,20141117,000000,32.8324,33.0243,32.8236,32.9705,13881886.436019,0
+KO.US,D,20141118,000000,33.0321,33.6956,32.8403,33.4382,34031714.399273,0
+KO.US,D,20141119,000000,33.5302,34.1302,33.4608,33.9707,33065465.941349,0
+KO.US,D,20141120,000000,33.771,34.1224,33.6869,33.9922,17528424.067962,0
+KO.US,D,20141121,000000,34.2457,34.3689,34.0157,34.1859,18722554.498159,0
+KO.US,D,20141124,000000,34.1918,34.4013,33.955,34.0078,16780145.450144,0
+KO.US,D,20141125,000000,34.0078,34.2545,33.8933,34.1302,13982979.762134,0
+KO.US,D,20141126,000000,34.0265,34.3191,34.0118,34.2603,11894512.621458,0
+KO.US,D,20141128,000000,34.2115,34.8074,34.1517,34.6744,13577122.856406,0
+KO.US,D,20141201,000000,34.1742,34.6313,34.1331,34.4571,13013051.932195,0
+KO.US,D,20141202,000000,34.3191,34.5511,34.2115,34.4512,12770569.974709,0
+KO.US,D,20141203,000000,34.3592,34.3759,33.8473,33.8796,19710904.732282,0
+KO.US,D,20141204,000000,33.7484,33.912,33.5469,33.6467,17847044.810389,0
+KO.US,D,20141205,000000,33.6467,33.7299,33.4128,33.6722,16207952.524221,0
+KO.US,D,20141208,000000,33.6545,33.7484,33.3286,33.3707,16555247.028633,0
+KO.US,D,20141209,000000,32.7248,32.898,32.2325,32.5154,33234064.146951,0
+KO.US,D,20141210,000000,32.5154,32.6749,32.1474,32.1787,23689653.589071,0
+KO.US,D,20141211,000000,32.1933,32.4929,32.1003,32.121,20945471.47116,0
+KO.US,D,20141212,000000,32.0142,32.1845,31.615,31.6434,23828783.100328,0
+KO.US,D,20141215,000000,31.8136,31.8557,31.3722,31.381,30223866.804049,0
+KO.US,D,20141216,000000,31.109,31.9546,30.7851,31.243,30333252.766456,0
+KO.US,D,20141217,000000,31.3429,32.3029,31.2362,32.1385,26145585.876475,0
+KO.US,D,20141218,000000,32.3734,32.7913,32.2932,32.7913,23310128.562333,0
+KO.US,D,20141219,000000,32.8266,33.0957,32.4008,32.4508,31039367.272736,0
+KO.US,D,20141222,000000,32.5946,32.8266,32.5584,32.7571,14467732.171965,0
+KO.US,D,20141223,000000,32.9038,33.3707,32.849,33.2367,17338306.491617,0
+KO.US,D,20141224,000000,33.3355,33.4373,33.1975,33.2122,8281665.6125384,0
+KO.US,D,20141226,000000,33.2367,33.496,33.2033,33.2278,8360491.636692,0
+KO.US,D,20141229,000000,33.1211,33.3061,32.8667,33.1525,11240407.944223,0
+KO.US,D,20141230,000000,33.0605,33.2523,32.991,33.0761,11922387.364025,0
+KO.US,D,20141231,000000,33.1975,33.2122,32.6582,32.6582,12112428.308073,0
+KO.US,D,20150102,000000,32.6896,32.7962,32.3333,32.5946,12826152.912321,0
+KO.US,D,20150105,000000,33.0203,33.2367,32.5505,32.5946,33991467.116923,0
+KO.US,D,20150106,000000,32.8022,33.2122,32.6749,32.8432,21845352.272882,0
+KO.US,D,20150107,000000,33.0908,33.3433,32.9352,33.2523,17339609.240665,0
+KO.US,D,20150108,000000,33.402,33.7025,33.3355,33.6545,28110523.798024,0
+KO.US,D,20150109,000000,33.6232,33.6956,33.22,33.2875,16462141.85315,0
+KO.US,D,20150112,000000,33.3119,33.4128,32.8432,32.9842,14758551.738828,0
+KO.US,D,20150113,000000,33.1289,33.4451,32.8353,32.9753,16198337.725366,0
+KO.US,D,20150114,000000,32.5505,32.9509,32.5428,32.9205,17385342.373711,0
+KO.US,D,20150115,000000,33.1289,33.1525,32.6171,32.7835,14470577.78459,0
+KO.US,D,20150116,000000,32.7659,32.9431,32.6749,32.898,19540760.59781,0
+KO.US,D,20150120,000000,33.0282,33.5146,32.9596,33.3874,21980432.533569,0
+KO.US,D,20150121,000000,33.1789,33.5948,33.0761,33.538,13859433.173017,0
+KO.US,D,20150122,000000,33.5469,33.9051,33.3119,33.8659,19016194.133548,0
+KO.US,D,20150123,000000,33.722,33.8385,33.402,33.5028,15976270.611785,0
+KO.US,D,20150126,000000,33.402,33.4373,33.1289,33.2611,14417246.814745,0
+KO.US,D,20150127,000000,32.9038,32.9842,32.6034,32.7913,19746531.598008,0
+KO.US,D,20150128,000000,32.9431,33.0957,32.4096,32.4243,17071696.600002,0
+KO.US,D,20150129,000000,32.3079,32.6034,32.0769,32.5662,17657184.718563,0
+KO.US,D,20150130,000000,32.3597,32.4342,31.7979,31.8459,24812652.899489,0
+KO.US,D,20150202,000000,31.8762,32.2002,31.6364,32.1708,19645340.182553,0
+KO.US,D,20150203,000000,32.2932,32.3734,31.9996,32.2002,17056292.486554,0
+KO.US,D,20150204,000000,32.3079,32.5584,32.1933,32.2403,21202183.535304,0
+KO.US,D,20150205,000000,32.3333,32.351,32.1092,32.3236,14322032.718452,0
+KO.US,D,20150206,000000,32.1708,32.3029,31.9633,32.0642,15987296.466666,0
+KO.US,D,20150209,000000,32.0044,32.0642,31.7461,31.889,17285823.585857,0
+KO.US,D,20150210,000000,33.1975,33.2875,32.6416,32.7962,41607993.00147,0
+KO.US,D,20150211,000000,32.5584,32.8667,32.256,32.7756,26497805.283169,0
+KO.US,D,20150212,000000,32.8022,32.9979,32.5428,32.6171,17864433.189444,0
+KO.US,D,20150213,000000,32.5251,32.667,32.3029,32.481,13952066.29355,0
+KO.US,D,20150217,000000,32.3411,32.3931,32.208,32.3411,16553189.196018,0
+KO.US,D,20150218,000000,32.2932,32.3333,32.0769,32.2775,12656374.569347,0
+KO.US,D,20150219,000000,32.2403,32.6749,32.121,32.5731,21432662.831561,0
+KO.US,D,20150220,000000,32.5154,32.5731,32.208,32.4654,20662223.175234,0
+KO.US,D,20150223,000000,32.2638,32.6171,32.2481,32.3734,15294457.739507,0
+KO.US,D,20150224,000000,32.3734,32.7424,32.3079,32.5878,16525635.287334,0
+KO.US,D,20150225,000000,32.6171,32.6749,32.2853,32.5251,13346154.135213,0
+KO.US,D,20150226,000000,32.5154,32.9108,32.4654,32.8432,18546926.556518,0
+KO.US,D,20150227,000000,32.8901,33.773,32.849,33.496,36603261.322179,0
+KO.US,D,20150302,000000,33.3531,33.4784,33.3208,33.4128,17471899.063981,0
+KO.US,D,20150303,000000,33.3433,33.3874,33.1358,33.22,12975095.444642,0
+KO.US,D,20150304,000000,33.1701,33.2454,32.849,32.8754,21024947.337192,0
+KO.US,D,20150305,000000,32.9352,32.9596,32.6817,32.7962,11923519.478492,0
+KO.US,D,20150306,000000,32.5799,32.6416,31.9703,32.117,23503924.48893,0
+KO.US,D,20150309,000000,32.121,32.1385,31.9633,32.0142,13087443.500765,0
+KO.US,D,20150310,000000,31.7891,31.8293,31.4652,31.472,18873828.695834,0
+KO.US,D,20150311,000000,31.4799,31.5054,31.0003,31.018,23981233.348319,0
+KO.US,D,20150312,000000,31.2734,31.6424,31.2126,31.6424,22731340.150054,0
+KO.US,D,20150313,000000,31.6424,31.6424,30.8917,31.2607,22359913.624455,0
+KO.US,D,20150316,000000,31.2734,31.4691,31.1892,31.4231,19538722.178712,0
+KO.US,D,20150317,000000,31.7216,31.7667,31.4476,31.5943,27774273.540247,0
+KO.US,D,20150318,000000,31.5709,31.8126,31.0414,31.6638,33653825.216635,0
+KO.US,D,20150319,000000,31.5709,31.6023,31.1648,31.2126,20588564.211421,0
+KO.US,D,20150320,000000,31.2527,31.7119,31.2049,31.703,40527582.856395,0
+KO.US,D,20150323,000000,31.6952,31.9282,31.5856,31.6775,21874589.026808,0
+KO.US,D,20150324,000000,31.9046,31.9703,31.563,31.563,17291062.169677,0
+KO.US,D,20150325,000000,31.6571,31.7441,31.383,31.5475,29248139.441878,0
+KO.US,D,20150326,000000,31.4613,31.6334,31.3751,31.4691,22258085.650054,0
+KO.US,D,20150327,000000,31.5709,31.5709,31.1705,31.2607,18443223.645253,0
+KO.US,D,20150330,000000,31.2821,31.6727,31.1511,31.5943,16105942.675836,0
+KO.US,D,20150331,000000,31.5943,31.8978,31.4691,31.6297,21290275.936802,0
+KO.US,D,20150401,000000,31.796,31.8283,31.3751,31.7304,18336036.518885,0
+KO.US,D,20150402,000000,31.7667,31.8753,31.5709,31.7304,18390403.557385,0
+KO.US,D,20150406,000000,31.796,32.4546,31.6571,32.1102,25442763.493671,0
+KO.US,D,20150407,000000,32.0152,32.2658,31.9546,31.9858,12531217.68023,0
+KO.US,D,20150408,000000,31.9633,32.0475,31.7725,31.889,11481389.952216,0
+KO.US,D,20150409,000000,31.8215,32.0388,31.6864,32.0152,16297610.268106,0
+KO.US,D,20150410,000000,32.0475,32.1013,31.8625,31.8821,11180457.98745,0
+KO.US,D,20150413,000000,31.9046,31.9546,31.7441,31.7441,12329676.782823,0
+KO.US,D,20150414,000000,31.6571,31.703,31.4476,31.5943,14372697.906128,0
+KO.US,D,20150415,000000,31.6491,31.8283,31.4476,31.5092,14323293.575176,0
+KO.US,D,20150416,000000,31.5181,31.8694,31.4309,31.6638,16823408.979702,0
+KO.US,D,20150417,000000,31.5542,31.7119,31.2734,31.4309,19656168.836992,0
+KO.US,D,20150420,000000,31.5258,31.8978,31.5181,31.7119,16699000.021803,0
+KO.US,D,20150421,000000,31.7216,31.9703,31.6207,31.8028,25213049.498618,0
+KO.US,D,20150422,000000,32.4106,32.4195,32.0289,32.2178,34473275.824789,0
+KO.US,D,20150423,000000,32.1571,32.2971,31.9125,31.9379,22321044.701688,0
+KO.US,D,20150424,000000,31.9927,32.0709,31.8283,31.889,14903156.883141,0
+KO.US,D,20150427,000000,31.9927,32.0945,31.8028,31.8459,12878831.996761,0
+KO.US,D,20150428,000000,31.9546,31.9546,31.6638,31.796,15610117.409979,0
+KO.US,D,20150429,000000,31.7119,31.7804,31.5092,31.5768,14580026.074599,0
+KO.US,D,20150430,000000,31.5092,31.6491,31.4162,31.6334,16284552.124708,0
+KO.US,D,20150501,000000,31.6491,31.9222,31.5856,31.9046,13909447.497053,0
+KO.US,D,20150504,000000,31.8821,32.0563,31.796,31.9467,13084366.969484,0
+KO.US,D,20150505,000000,32.0856,32.0856,31.7304,31.7804,15028663.215532,0
+KO.US,D,20150506,000000,32.0054,32.0475,31.5014,31.7119,15265573.494147,0
+KO.US,D,20150507,000000,31.611,31.9046,31.5943,31.7441,17738203.448172,0
+KO.US,D,20150508,000000,31.978,32.1102,31.8625,31.9633,14289097.178992,0
+KO.US,D,20150511,000000,31.9633,32.2805,31.8821,31.9282,12967302.450925,0
+KO.US,D,20150512,000000,31.796,31.9467,31.6023,31.7363,15879128.446899,0
+KO.US,D,20150513,000000,31.7804,32.2579,31.7598,32.0152,16903903.544401,0
+KO.US,D,20150514,000000,32.21,32.4459,32.1718,32.3675,12771643.84863,0
+KO.US,D,20150515,000000,32.3274,32.5124,32.3108,32.3803,10871313.083981,0
+KO.US,D,20150518,000000,32.3617,32.3617,32.1718,32.2266,14735366.892831,0
+KO.US,D,20150519,000000,32.1571,32.2805,32.0779,32.2178,11631909.066325,0
+KO.US,D,20150520,000000,32.2658,32.438,32.2178,32.2511,14059373.988065,0
+KO.US,D,20150521,000000,32.1796,32.2266,32.0289,32.1571,11886938.285228,0
+KO.US,D,20150522,000000,32.0709,32.165,32.0054,32.1405,15269965.035642,0
+KO.US,D,20150526,000000,32.0709,32.118,31.7725,31.9703,19481145.779615,0
+KO.US,D,20150527,000000,31.9282,32.1307,31.8459,32.0709,12646247.866748,0
+KO.US,D,20150528,000000,32.1307,32.21,31.8821,32.0856,12046274.20054,0
+KO.US,D,20150529,000000,32.118,32.118,31.7872,31.9467,25167352.127312,0
+KO.US,D,20150601,000000,32.2579,32.2971,31.8821,31.9282,16263203.388546,0
+KO.US,D,20150602,000000,31.8547,32.1013,31.7304,31.9703,15230782.43134,0
+KO.US,D,20150603,000000,32.0563,32.1405,31.8028,31.8753,10454490.607444,0
+KO.US,D,20150604,000000,31.751,31.9633,31.611,31.6571,13008589.888984,0
+KO.US,D,20150605,000000,31.5709,31.6023,31.2607,31.2734,20483425.721792,0
+KO.US,D,20150608,000000,31.2734,31.3996,31.2126,31.3213,18385398.957514,0
+KO.US,D,20150609,000000,31.3312,31.5258,31.2821,31.3536,13812565.881977,0
+KO.US,D,20150610,000000,31.4476,31.6207,31.4162,31.4544,15360199.0544,0
+KO.US,D,20150611,000000,31.5475,31.6511,31.477,31.5347,15190110.095183,0
+KO.US,D,20150612,000000,31.4847,31.5475,31.3302,31.4231,19772176.851617,0
+KO.US,D,20150615,000000,31.3203,31.3449,31.1157,31.1334,14452331.123809,0
+KO.US,D,20150616,000000,31.2019,31.5719,31.1412,31.5191,15918206.831279,0
+KO.US,D,20150617,000000,31.5191,31.7049,31.4613,31.6658,17674404.506565,0
+KO.US,D,20150618,000000,31.5777,32.0348,31.5777,31.9683,20746922.298624,0
+KO.US,D,20150619,000000,31.9173,31.9683,31.7686,31.7686,29948843.707995,0
+KO.US,D,20150622,000000,31.8587,32.0916,31.8156,31.8322,11160189.255793,0
+KO.US,D,20150623,000000,31.7911,31.8654,31.6982,31.7539,14109268.765716,0
+KO.US,D,20150624,000000,31.747,31.8068,31.6042,31.6042,13206459.588487,0
+KO.US,D,20150625,000000,31.6737,31.7246,31.4691,31.4691,13489410.5511,0
+KO.US,D,20150626,000000,31.5347,31.7314,31.4544,31.4544,20621030.761222,0
+KO.US,D,20150629,000000,31.2968,31.4388,30.9827,30.9827,19712026.629109,0
+KO.US,D,20150630,000000,31.1481,31.1481,30.7587,30.8506,18593733.563485,0
+KO.US,D,20150701,000000,30.967,31.1412,30.8877,31.0609,14214144.662007,0
+KO.US,D,20150702,000000,31.1628,31.3047,30.9455,31.0532,11414529.805788,0
+KO.US,D,20150706,000000,30.967,31.1412,30.8427,30.9974,13037963.559282,0
+KO.US,D,20150707,000000,31.0532,31.7539,30.9827,31.6511,25859740.256565,0
+KO.US,D,20150708,000000,31.4476,31.6354,31.3302,31.3449,14476491.754387,0
+KO.US,D,20150709,000000,31.8156,31.9095,31.3751,31.3898,17030421.42311,0
+KO.US,D,20150710,000000,31.6658,31.8654,31.5777,31.7617,16990106.70434,0
+KO.US,D,20150713,000000,31.8928,32.0612,31.84,31.9741,12531450.642414,0
+KO.US,D,20150714,000000,32.164,32.4459,32.117,32.3744,24837357.108492,0
+KO.US,D,20150715,000000,32.3617,32.5221,32.3176,32.344,14309066.53381,0
+KO.US,D,20150716,000000,32.5878,32.7111,32.5134,32.6161,13331849.439785,0
+KO.US,D,20150717,000000,32.484,32.4909,32.2795,32.438,12218740.804491,0
+KO.US,D,20150720,000000,32.5134,32.667,32.4106,32.5398,12747508.762152,0
+KO.US,D,20150721,000000,32.5398,32.6504,32.3176,32.3881,17363346.860964,0
+KO.US,D,20150722,000000,32.0916,32.7033,31.9173,32.164,19747504.317296,0
+KO.US,D,20150723,000000,32.2335,32.257,31.8322,32.117,17195992.142101,0
+KO.US,D,20150724,000000,32.0534,32.1082,31.7754,31.7989,13877278.280564,0
+KO.US,D,20150727,000000,31.6737,31.9095,31.5777,31.8791,13919367.803332,0
+KO.US,D,20150728,000000,31.9683,32.027,31.7989,31.8861,14016270.875451,0
+KO.US,D,20150729,000000,31.8724,32.0114,31.84,31.9173,10783768.347965,0
+KO.US,D,20150730,000000,31.8861,32.0445,31.7617,31.8928,11566493.694135,0
+KO.US,D,20150731,000000,32.1464,32.4106,32.0612,32.3049,19468753.826319,0
+KO.US,D,20150803,000000,32.12,32.6759,32.117,32.667,18658651.336628,0
+KO.US,D,20150804,000000,32.6416,32.9245,32.5066,32.9078,22330685.044642,0
+KO.US,D,20150805,000000,32.9646,33.1984,32.8863,33.1202,19493932.133799,0
+KO.US,D,20150806,000000,33.0262,33.222,32.9157,32.9646,14470356.061811,0
+KO.US,D,20150807,000000,32.8794,33.0017,32.6582,32.8452,13844465.352781,0
+KO.US,D,20150810,000000,32.9401,33.0174,32.6944,32.7786,12083307.013474,0
+KO.US,D,20150811,000000,32.5565,32.6896,32.3744,32.6161,14312682.556461,0
+KO.US,D,20150812,000000,32.344,32.4459,32.12,32.4459,12453873.213817,0
+KO.US,D,20150813,000000,32.4625,32.5398,32.2491,32.3176,13061234.23345,0
+KO.US,D,20150814,000000,32.2491,32.438,32.209,32.438,12596812.882878,0
+KO.US,D,20150817,000000,32.2648,32.5936,32.2168,32.5134,10520402.556918,0
+KO.US,D,20150818,000000,32.4625,32.6582,32.3881,32.4782,14241994.882241,0
+KO.US,D,20150819,000000,32.3528,32.4292,32.0691,32.0691,20088192.095948,0
+KO.US,D,20150820,000000,31.8654,32.0993,31.7813,31.8861,18080704.85785,0
+KO.US,D,20150821,000000,31.5777,31.8253,31.0689,31.0845,35653118.929544,0
+KO.US,D,20150824,000000,29.8738,30.6235,28.7483,30.1802,56035357.322938,0
+KO.US,D,20150825,000000,30.7684,30.8877,29.8269,29.8738,39884781.95384,0
+KO.US,D,20150826,000000,30.4699,30.5325,29.7975,30.4552,29914131.321012,0
+KO.US,D,20150827,000000,30.7166,30.967,30.3523,30.879,23998623.770903,0
+KO.US,D,20150828,000000,30.7527,31.0395,30.7086,31.0218,18444282.192714,0
+KO.US,D,20150831,000000,30.7851,31.0218,30.7086,30.9201,16116331.971772,0
+KO.US,D,20150901,000000,30.4101,30.6929,30.3075,30.4699,30143033.013716,0
+KO.US,D,20150902,000000,30.6929,30.7253,30.3221,30.5902,17873295.970026,0
+KO.US,D,20150903,000000,30.5902,30.9367,30.5394,30.7948,16928049.870283,0
+KO.US,D,20150904,000000,30.4161,30.5051,30.1802,30.2908,19648188.860471,0
+KO.US,D,20150908,000000,30.5638,30.6929,30.3523,30.5902,19423606.164022,0
+KO.US,D,20150909,000000,30.7587,30.8359,30.0392,30.1166,17504123.455723,0
+KO.US,D,20150910,000000,30.1244,30.3954,30.0765,30.2115,19011933.377838,0
+KO.US,D,20150911,000000,30.1478,30.2918,30.0137,30.2427,14879779.94552,0
+KO.US,D,20150914,000000,30.3152,30.3152,30.0217,30.2193,11283830.868958,0
+KO.US,D,20150915,000000,30.1978,30.6401,30.0755,30.5344,16414889.357096,0
+KO.US,D,20150916,000000,30.6705,31.0845,30.514,31.0522,28030929.407372,0
+KO.US,D,20150917,000000,31.0522,31.4192,30.965,31.2372,26769121.41958,0
+KO.US,D,20150918,000000,30.8252,31.1696,30.7038,30.9181,34705279.592873,0
+KO.US,D,20150921,000000,30.9709,31.1785,30.8858,31.0845,16308855.80224,0
+KO.US,D,20150922,000000,30.6792,30.9269,30.602,30.7644,18938302.001653,0
+KO.US,D,20150923,000000,30.7644,30.8409,30.5765,30.744,11234394.863323,0
+KO.US,D,20150924,000000,30.5521,31.0913,30.5432,31.0522,24440735.927192,0
+KO.US,D,20150925,000000,31.2734,31.7882,31.1961,31.4251,28381419.989447,0
+KO.US,D,20150928,000000,31.3468,31.5816,31.1961,31.3546,24361880.271883,0
+KO.US,D,20150929,000000,31.3468,31.4974,31.1961,31.4563,17861108.369522,0
+KO.US,D,20150930,000000,31.6334,31.9085,31.5669,31.8234,24903350.799084,0
+KO.US,D,20151001,000000,31.8998,32.1003,31.4104,31.5669,24719279.000085,0
+KO.US,D,20151002,000000,31.3771,32.0348,31.2196,32.0348,19588731.393926,0
+KO.US,D,20151005,000000,32.0838,32.5623,32.0691,32.5271,19744108.995661,0
+KO.US,D,20151006,000000,32.5535,32.7923,32.4654,32.488,18381046.243048,0
+KO.US,D,20151007,000000,32.6289,33.0017,32.5995,32.9322,18156704.682893,0
+KO.US,D,20151008,000000,32.7248,33.3052,32.7248,33.2992,15078853.282967,0
+KO.US,D,20151009,000000,33.173,33.4079,33.1388,33.3276,17563694.338067,0
+KO.US,D,20151012,000000,33.1819,33.543,33.1632,33.3111,15505492.867622,0
+KO.US,D,20151013,000000,33.1545,33.2415,32.9479,33.036,16268259.076617,0
+KO.US,D,20151014,000000,32.9646,33.2845,32.9646,33.0605,17877627.227448,0
+KO.US,D,20151015,000000,33.2415,33.3345,32.9959,33.2504,14878898.163224,0
+KO.US,D,20151016,000000,33.4079,33.4813,33.2151,33.3276,25699651.301216,0
+KO.US,D,20151019,000000,33.2337,33.3609,33.1545,33.3052,19609629.532182,0
+KO.US,D,20151020,000000,33.3111,33.6291,33.3111,33.543,20423452.264449,0
+KO.US,D,20151021,000000,33.266,33.723,33.085,33.4627,24511508.407819,0
+KO.US,D,20151022,000000,33.6624,34.78,33.6379,34.2976,45286742.763987,0
+KO.US,D,20151023,000000,34.3504,34.3504,33.909,33.9384,23697307.622887,0
+KO.US,D,20151026,000000,33.9169,34.0196,33.68,33.7808,18644800.304397,0
+KO.US,D,20151027,000000,33.7083,33.9227,33.6956,33.8004,38032943.084927,0
+KO.US,D,20151028,000000,33.909,33.9795,33.4813,33.8933,17231227.672231,0
+KO.US,D,20151029,000000,33.8336,34.0275,33.5821,33.9384,11885592.622094,0
+KO.US,D,20151030,000000,33.9461,33.9961,33.592,33.592,19360403.932567,0
+KO.US,D,20151102,000000,33.5664,33.5997,33.2337,33.5038,20490198.995078,0
+KO.US,D,20151103,000000,33.4549,33.5664,33.1632,33.4392,12220697.482473,0
+KO.US,D,20151104,000000,33.5273,33.6213,33.2249,33.2915,13223523.046604,0
+KO.US,D,20151105,000000,33.3111,33.592,33.2992,33.5763,12134973.529831,0
+KO.US,D,20151106,000000,33.2915,33.4891,33.0017,33.2845,15036747.411976,0
+KO.US,D,20151109,000000,33.0761,33.1456,32.7923,32.9479,13670094.18081,0
+KO.US,D,20151110,000000,32.8706,33.1632,32.8627,33.1309,10442902.782384,0
+KO.US,D,20151111,000000,33.266,33.4725,33.2504,33.3433,11474330.585023,0
+KO.US,D,20151112,000000,33.3198,33.3522,32.9724,32.9812,13521561.375838,0
+KO.US,D,20151113,000000,32.8853,33.1388,32.8031,32.8197,14649311.888666,0
+KO.US,D,20151116,000000,32.8627,33.3111,32.8286,33.2845,14177031.129721,0
+KO.US,D,20151117,000000,33.1946,33.4334,32.9157,33.0517,16061246.633208,0
+KO.US,D,20151118,000000,33.1309,33.592,33.0605,33.5342,16347307.845313,0
+KO.US,D,20151119,000000,33.5664,34.3415,33.5664,34.1928,30372695.92057,0
+KO.US,D,20151120,000000,34.3504,34.5648,33.6291,33.6535,24938781.486131,0
+KO.US,D,20151123,000000,33.7504,34.2486,33.7309,34.0734,16816187.152038,0
+KO.US,D,20151124,000000,33.8699,34.5823,33.8336,34.3935,19878582.328556,0
+KO.US,D,20151125,000000,34.3602,34.505,34.2976,34.3935,13042344.883137,0
+KO.US,D,20151127,000000,34.4013,34.5569,34.2075,34.4894,7724608.0761412,0
+KO.US,D,20151130,000000,34.462,34.4894,34.0568,34.0666,20097510.583255,0
+KO.US,D,20151201,000000,34.1537,34.4473,34.1537,34.2819,13954314.174261,0
+KO.US,D,20151202,000000,34.23,34.3113,34.0402,34.185,15762838.425421,0
+KO.US,D,20151203,000000,34.1537,34.2819,33.8209,33.9344,18773598.760264,0
+KO.US,D,20151204,000000,34.0323,34.7516,34.0323,34.6009,20629132.327654,0
+KO.US,D,20151207,000000,34.6166,34.7204,34.3681,34.5285,15052426.379928,0
+KO.US,D,20151208,000000,34.4092,34.5667,34.2006,34.3778,13432804.827765,0
+KO.US,D,20151209,000000,34.1918,34.5745,33.9687,34.095,16196995.127524,0
+KO.US,D,20151210,000000,34.1537,34.4229,33.9922,34.1762,19372209.393351,0
+KO.US,D,20151211,000000,34.0725,34.23,33.6819,33.7847,21661970.164557,0
+KO.US,D,20151214,000000,33.8161,34.1762,33.5449,33.9276,25137081.348259,0
+KO.US,D,20151215,000000,34.2379,34.5569,34.1762,34.4229,22416298.646775,0
+KO.US,D,20151216,000000,34.5667,35.0962,34.5667,35.0404,27361291.874433,0
+KO.US,D,20151217,000000,35.016,35.0795,34.7047,34.7585,18388416.226485,0
+KO.US,D,20151218,000000,34.6538,34.7047,33.9687,33.9687,30758212.571164,0
+KO.US,D,20151221,000000,34.2222,34.3191,33.9344,34.1918,13067575.300581,0
+KO.US,D,20151222,000000,34.2564,34.6783,34.1351,34.6009,15364760.208713,0
+KO.US,D,20151223,000000,34.6783,34.9493,34.648,34.9053,11375869.322867,0
+KO.US,D,20151224,000000,34.7585,34.9435,34.7047,34.7987,3799263.7562032,0
+KO.US,D,20151228,000000,34.7204,34.784,34.6166,34.7585,7914927.9617494,0
+KO.US,D,20151229,000000,34.7987,34.9924,34.7653,34.9347,9683810.8365869,0
+KO.US,D,20151230,000000,34.967,34.9836,34.7282,34.8231,6394199.877898,0
+KO.US,D,20151231,000000,34.6087,34.6401,34.2643,34.3348,12169977.119542,0
+KO.US,D,20160104,000000,33.8385,33.9687,33.54,33.8885,20069824.867019,0
+KO.US,D,20160105,000000,33.8161,34.0695,33.7055,34.0078,19730234.462859,0
+KO.US,D,20160106,000000,33.726,33.9755,33.6017,33.8209,20325367.011429,0
+KO.US,D,20160107,000000,33.2905,33.6565,33.1289,33.266,25594470.919265,0
+KO.US,D,20160108,000000,33.2905,33.6653,33.0947,33.1799,18324268.863367,0
+KO.US,D,20160111,000000,33.2327,33.4558,33.0008,33.2327,19778147.01843,0
+KO.US,D,20160112,000000,33.8101,33.9276,33.4637,33.6653,27281762.876675,0
+KO.US,D,20160113,000000,33.7055,34.0235,33.402,33.4481,21056658.803426,0
+KO.US,D,20160114,000000,33.5616,33.7055,33.2836,33.4735,20053051.589867,0
+KO.US,D,20160115,000000,32.7267,33.2406,32.7081,33.171,26439645.456853,0
+KO.US,D,20160119,000000,33.3874,33.6653,33.2905,33.5038,19345809.056175,0
+KO.US,D,20160120,000000,33.1289,33.266,32.5711,33.0742,24927633.019572,0
+KO.US,D,20160121,000000,33.1289,33.1799,32.8373,33.083,19452314.66598,0
+KO.US,D,20160122,000000,33.2836,33.7593,33.1289,33.6154,19029295.191033,0
+KO.US,D,20160125,000000,33.7603,33.9687,33.5116,33.6986,15618781.968352,0
+KO.US,D,20160126,000000,33.6986,33.9687,33.5116,33.6311,16257974.000604,0
+KO.US,D,20160127,000000,33.7103,33.9344,33.4157,33.6408,17715594.877048,0
+KO.US,D,20160128,000000,33.7103,34.1439,33.6154,34.0235,20797928.755464,0
+KO.US,D,20160129,000000,34.2564,34.5745,34.0871,34.3044,25555799.196939,0
+KO.US,D,20160201,000000,34.0489,34.4894,34.0235,34.3681,21345935.506711,0
+KO.US,D,20160202,000000,34.1273,34.2006,33.8933,33.9197,15420631.283762,0
+KO.US,D,20160203,000000,34.2075,34.3151,33.7945,34.1439,19966512.269585,0
+KO.US,D,20160204,000000,33.9834,34.2819,33.8885,33.9922,18033876.39384,0
+KO.US,D,20160205,000000,34.3113,34.3602,33.7768,33.9197,21645158.060374,0
+KO.US,D,20160208,000000,33.7055,34.1273,33.4901,34.0871,21585690.376189,0
+KO.US,D,20160209,000000,33.7768,34.7585,33.7768,34.6087,31078210.651407,0
+KO.US,D,20160210,000000,34.6401,34.6783,33.9755,34.0078,20929693.392103,0
+KO.US,D,20160211,000000,33.5929,34.0568,33.5537,33.8983,21050996.187565,0
+KO.US,D,20160212,000000,34.1439,34.4747,34.0166,34.4551,19024095.434244,0
+KO.US,D,20160216,000000,34.6244,34.7351,34.3856,34.6538,15859213.245572,0
+KO.US,D,20160217,000000,34.7047,34.8622,34.5932,34.7585,15406477.809401,0
+KO.US,D,20160218,000000,34.8721,34.9493,34.6087,34.8535,13956428.203893,0
+KO.US,D,20160219,000000,34.8319,34.9836,34.5932,34.9836,16077343.50262,0
+KO.US,D,20160222,000000,34.9749,35.2958,34.8721,35.1206,25917368.765623,0
+KO.US,D,20160223,000000,34.9592,35.2087,34.8965,34.92,13959333.078829,0
+KO.US,D,20160224,000000,34.8201,35.1206,34.6617,35.0962,13534901.526088,0
+KO.US,D,20160225,000000,35.1353,35.3115,35.0571,35.2958,13635514.623142,0
+KO.US,D,20160226,000000,35.1999,35.2127,34.4512,34.4796,23018444.583161,0
+KO.US,D,20160229,000000,34.505,34.8515,34.3044,34.4708,18790366.928597,0
+KO.US,D,20160301,000000,34.6704,34.92,34.505,34.92,15462113.878738,0
+KO.US,D,20160302,000000,34.7439,34.9836,34.7047,34.9836,16085403.17673,0
+KO.US,D,20160303,000000,34.8535,35.149,34.7987,35.1353,16411830.195803,0
+KO.US,D,20160304,000000,34.9924,35.287,34.9131,35.2537,17122491.551701,0
+KO.US,D,20160307,000000,35.0962,35.2792,35.0531,35.1744,13365887.462555,0
+KO.US,D,20160308,000000,35.1039,35.5424,35.016,35.4241,23632935.4717,0
+KO.US,D,20160309,000000,35.4799,35.8312,35.4005,35.8155,23100626.080157,0
+KO.US,D,20160310,000000,35.8399,36.1737,35.7118,36.1502,36163722.989304,0
+KO.US,D,20160311,000000,36.249,36.4498,36.1904,36.4067,19950079.239831,0
+KO.US,D,20160314,000000,36.2774,36.5858,36.2774,36.481,16395728.217571,0
+KO.US,D,20160315,000000,36.3108,36.6982,36.3038,36.4418,16991356.321661,0
+KO.US,D,20160316,000000,36.2854,36.3832,35.883,36.2854,19100862.60402,0
+KO.US,D,20160317,000000,36.2854,36.9821,36.2168,36.8706,29891172.284851,0
+KO.US,D,20160318,000000,36.9224,36.9479,36.5612,36.7316,29613715.347045,0
+KO.US,D,20160321,000000,36.5858,36.9479,36.5368,36.7854,12092537.629081,0
+KO.US,D,20160322,000000,36.6895,36.8353,36.5612,36.6494,17117354.122515,0
+KO.US,D,20160323,000000,36.5682,36.8178,36.528,36.618,11535946.01705,0
+KO.US,D,20160324,000000,36.6083,36.7316,36.3988,36.7139,13517637.802235,0
+KO.US,D,20160328,000000,36.6982,36.9949,36.6571,36.8901,16518496.222551,0
+KO.US,D,20160329,000000,36.9401,37.4656,36.897,37.4382,31035782.924768,0
+KO.US,D,20160330,000000,37.5605,37.6398,37.3168,37.5184,17768095.152796,0
+KO.US,D,20160331,000000,37.495,37.7621,37.3081,37.3687,19290901.50454,0
+KO.US,D,20160401,000000,37.1661,37.7543,37.1407,37.722,18526092.789392,0
+KO.US,D,20160404,000000,37.7289,37.7994,37.4559,37.77,13187390.407718,0
+KO.US,D,20160405,000000,37.5518,37.7045,37.4058,37.4803,13266255.258902,0
+KO.US,D,20160406,000000,37.5117,37.6398,37.3589,37.6251,11325635.31958,0
+KO.US,D,20160407,000000,37.4559,37.5184,37.1818,37.3423,11535748.816605,0
+KO.US,D,20160408,000000,37.4058,37.8423,37.4058,37.7543,14831972.631638,0
+KO.US,D,20160411,000000,37.7758,37.9646,37.3844,37.4058,14748449.558563,0
+KO.US,D,20160412,000000,37.3844,37.6642,37.3345,37.5782,13928358.304408,0
+KO.US,D,20160413,000000,37.6741,37.6799,36.9048,37.0869,16425814.057347,0
+KO.US,D,20160414,000000,37.1016,37.2287,36.848,36.9137,16116029.52964,0
+KO.US,D,20160415,000000,36.9048,37.1768,36.7941,37.1328,16925700.83494,0
+KO.US,D,20160418,000000,37.1574,37.2777,36.9048,37.2287,14324197.83628,0
+KO.US,D,20160419,000000,37.3012,37.5518,37.174,37.5331,17894426.0487,0
+KO.US,D,20160420,000000,36.5202,36.5544,35.4896,35.7392,50087364.831277,0
+KO.US,D,20160421,000000,35.6501,35.6648,34.5315,35.1657,46177269.316665,0
+KO.US,D,20160422,000000,35.2713,35.9731,35.2713,35.8753,31181223.872001,0
+KO.US,D,20160425,000000,35.8449,36.02,35.748,36.0133,13872020.28323,0
+KO.US,D,20160426,000000,36.1815,36.2139,35.7861,35.8683,17285513.991379,0
+KO.US,D,20160427,000000,35.9575,36.1346,35.6433,35.9897,14059630.45082,0
+KO.US,D,20160428,000000,35.8449,36.1649,35.8125,35.9495,13572556.593273,0
+KO.US,D,20160429,000000,35.8683,36.1346,35.8449,36.0856,14534370.595614,0
+KO.US,D,20160502,000000,35.8997,36.3988,35.8997,36.2315,15600620.11398,0
+KO.US,D,20160503,000000,36.1424,36.2991,35.9662,36.1179,12936602.53101,0
+KO.US,D,20160504,000000,36.02,36.3352,35.8489,36.2315,11592449.563988,0
+KO.US,D,20160505,000000,36.1904,36.6425,36.1424,36.2951,10912245.969947,0
+KO.US,D,20160506,000000,36.2951,36.5759,36.1786,36.5045,10631833.069008,0
+KO.US,D,20160509,000000,36.5045,36.6494,36.3832,36.4418,10069065.915607,0
+KO.US,D,20160510,000000,36.6023,36.9224,36.5858,36.8519,11088192.701942,0
+KO.US,D,20160511,000000,36.8353,36.9566,36.6083,36.618,10966161.388777,0
+KO.US,D,20160512,000000,36.6895,36.9703,36.6377,36.9137,12977149.190199,0
+KO.US,D,20160513,000000,36.8519,36.9137,36.4331,36.528,12823560.697157,0
+KO.US,D,20160516,000000,36.3743,36.8353,36.3626,36.7493,11669907.4462,0
+KO.US,D,20160517,000000,36.6083,36.6982,36.0133,36.0455,21672318.589935,0
+KO.US,D,20160518,000000,35.8909,36.1101,35.6286,35.8282,15548584.740834,0
+KO.US,D,20160519,000000,35.6433,35.7558,35.4739,35.7,13224589.768178,0
+KO.US,D,20160520,000000,35.8527,35.8753,35.3937,35.4034,16032386.910182,0
+KO.US,D,20160523,000000,35.4984,35.565,35.3937,35.4181,16826326.115806,0
+KO.US,D,20160524,000000,35.5239,35.7774,35.4406,35.7392,15684806.311863,0
+KO.US,D,20160525,000000,35.8527,35.9495,35.6433,35.748,11444194.678812,0
+KO.US,D,20160526,000000,35.8683,36.0582,35.7949,35.9956,10795610.592249,0
+KO.US,D,20160527,000000,36.0133,36.2139,35.9662,36.07,9799258.9245633,0
+KO.US,D,20160531,000000,36.2315,36.2315,35.6501,35.9241,23507300.397051,0
+KO.US,D,20160601,000000,35.9241,36.0671,35.837,36.0053,11046898.111534,0
+KO.US,D,20160602,000000,36.0053,36.02,35.8449,36.02,8296631.3892475,0
+KO.US,D,20160603,000000,36.0455,36.2854,35.9897,36.2774,16679193.127457,0
+KO.US,D,20160606,000000,36.3195,36.6347,36.3108,36.5466,12797922.595895,0
+KO.US,D,20160607,000000,36.528,36.6337,36.4067,36.5045,12181624.206913,0
+KO.US,D,20160608,000000,36.4418,36.7767,36.3988,36.6895,9826862.8996827,0
+KO.US,D,20160609,000000,36.5104,36.8901,36.4977,36.8617,9985083.0487515,0
+KO.US,D,20160610,000000,36.7493,37.0615,36.6982,37.0438,15340059.065003,0
+KO.US,D,20160613,000000,36.9127,37.0692,36.5995,36.624,13063421.830087,0
+KO.US,D,20160614,000000,36.4027,36.6297,36.0709,36.5574,13917999.661391,0
+KO.US,D,20160615,000000,36.624,36.7991,36.4224,36.5319,10290487.274367,0
+KO.US,D,20160616,000000,36.4174,36.7991,36.2981,36.7747,13928349.108532,0
+KO.US,D,20160617,000000,36.6621,36.7032,36.02,36.3568,25632840.199457,0
+KO.US,D,20160620,000000,36.5995,36.7747,36.4937,36.5065,13194130.984556,0
+KO.US,D,20160621,000000,36.6543,36.753,36.5231,36.6297,9756381.621783,0
+KO.US,D,20160622,000000,36.7286,36.7874,36.3713,36.4096,13230429.149204,0
+KO.US,D,20160623,000000,36.5495,36.6621,36.394,36.5906,11893925.10718,0
+KO.US,D,20160624,000000,35.8743,36.1639,35.565,35.655,32024010.547216,0
+KO.US,D,20160627,000000,35.4445,35.6208,35.1549,35.5347,19451257.140283,0
+KO.US,D,20160628,000000,35.7607,35.8673,35.4445,35.8606,20327287.927673,0
+KO.US,D,20160629,000000,36.0289,36.2882,35.9065,36.0709,15093576.901618,0
+KO.US,D,20160630,000000,36.1356,36.7923,36.1111,36.7923,19781420.750155,0
+KO.US,D,20160701,000000,36.7834,36.8598,36.5819,36.624,14535494.535969,0
+KO.US,D,20160705,000000,36.6543,37.0692,36.6464,36.8764,15202168.953428,0
+KO.US,D,20160706,000000,36.9292,36.9733,36.4565,36.7463,13432381.817487,0
+KO.US,D,20160707,000000,36.8686,36.9469,36.5016,36.5995,11999831.963307,0
+KO.US,D,20160708,000000,36.7687,36.9469,36.5809,36.8334,13699349.326488,0
+KO.US,D,20160711,000000,36.8069,37.1484,36.6141,36.99,13475713.805229,0
+KO.US,D,20160712,000000,37.0438,37.1026,36.6708,36.9949,12008434.194078,0
+KO.US,D,20160713,000000,37.0174,37.1407,36.8764,37.125,9891063.3945257,0
+KO.US,D,20160714,000000,37.1163,37.2855,36.9949,37.0869,9387184.5851446,0
+KO.US,D,20160715,000000,37.2386,37.2571,36.8823,37.035,13085416.32107,0
+KO.US,D,20160718,000000,37.0869,37.0936,36.9127,37.035,9804945.0409958,0
+KO.US,D,20160719,000000,36.896,37.1026,36.8764,37.035,9561944.0274196,0
+KO.US,D,20160720,000000,37.1337,37.1484,36.8422,36.9391,10430759.117729,0
+KO.US,D,20160721,000000,36.7991,36.9391,36.7336,36.8891,10027496.470694,0
+KO.US,D,20160722,000000,36.9292,37.2052,36.896,37.1985,10885480.863038,0
+KO.US,D,20160725,000000,37.1828,37.1985,36.9038,36.99,11253594.82988,0
+KO.US,D,20160726,000000,36.9557,37.0525,36.385,36.4272,19488411.543128,0
+KO.US,D,20160727,000000,35.6325,35.7607,34.9836,35.2283,46143117.878096,0
+KO.US,D,20160728,000000,35.1226,35.4592,35.0805,35.4308,16100756.201979,0
+KO.US,D,20160729,000000,35.4847,35.5111,35.2909,35.4142,20364719.22855,0
+KO.US,D,20160801,000000,35.4592,35.5738,35.2479,35.2645,15214958.372904,0
+KO.US,D,20160802,000000,35.1862,35.3712,35.15,35.334,15800043.916464,0
+KO.US,D,20160803,000000,35.4368,35.469,35.2038,35.4221,14931146.063273,0
+KO.US,D,20160804,000000,35.3546,35.5454,35.2283,35.3174,13843252.518961,0
+KO.US,D,20160805,000000,35.4308,35.5111,35.2352,35.2909,12800945.99545,0
+KO.US,D,20160808,000000,35.2479,35.3222,35.0805,35.2567,10685361.239297,0
+KO.US,D,20160809,000000,35.3085,35.4221,35.2097,35.2841,8970509.242618,0
+KO.US,D,20160810,000000,35.4221,35.4592,35.3085,35.3977,10326128.444789,0
+KO.US,D,20160811,000000,35.4847,35.6071,35.4074,35.5111,13926044.00904,0
+KO.US,D,20160812,000000,35.6403,35.8673,35.5424,35.7372,13451492.890579,0
+KO.US,D,20160815,000000,35.793,35.9819,35.7235,35.9065,12801663.27375,0
+KO.US,D,20160816,000000,35.9154,35.9154,35.5738,35.5738,11958104.14498,0
+KO.US,D,20160817,000000,35.7235,35.7685,35.5347,35.7607,13807600.109136,0
+KO.US,D,20160818,000000,35.7235,35.9231,35.7147,35.793,11252082.61922,0
+KO.US,D,20160819,000000,35.7548,35.7607,35.5033,35.6482,11563781.932588,0
+KO.US,D,20160822,000000,35.6628,35.6667,35.4896,35.5033,10703222.695067,0
+KO.US,D,20160823,000000,35.5924,35.6971,35.5033,35.5924,10374802.214509,0
+KO.US,D,20160824,000000,35.565,35.6628,35.4398,35.5924,14179370.969188,0
+KO.US,D,20160825,000000,35.5924,35.6628,35.4142,35.4445,12092646.957825,0
+KO.US,D,20160826,000000,35.4847,35.6482,35.15,35.1597,14559654.144782,0
+KO.US,D,20160829,000000,35.1774,35.3977,35.1676,35.3399,11759241.29091,0
+KO.US,D,20160830,000000,35.2743,35.334,35.0003,35.0982,11963429.578735,0
+KO.US,D,20160831,000000,35.2479,35.2743,34.966,35.2479,12567130.639867,0
+KO.US,D,20160901,000000,35.0718,35.2352,35.0619,35.1862,10410831.655235,0
+KO.US,D,20160902,000000,35.3242,35.5738,35.2841,35.4368,11120218.871477,0
+KO.US,D,20160906,000000,35.5033,35.5503,35.2244,35.5424,10577122.717817,0
+KO.US,D,20160907,000000,35.4847,35.5503,35.334,35.4221,10665198.771092,0
+KO.US,D,20160908,000000,35.4445,35.4936,35.2645,35.4142,12345288.314355,0
+KO.US,D,20160909,000000,35.2479,35.2479,34.3093,34.3093,29085004.608166,0
+KO.US,D,20160912,000000,34.3836,35.0902,34.3661,35.0531,19615605.829579,0
+KO.US,D,20160913,000000,34.9993,34.9993,34.5393,34.598,15841082.044118,0
+KO.US,D,20160914,000000,34.5902,34.7047,34.3602,34.4571,12004878.4555,0
+KO.US,D,20160915,000000,34.3788,34.6871,34.2721,34.6617,12519309.021287,0
+KO.US,D,20160916,000000,34.507,34.5813,34.3377,34.4835,19974186.738682,0
+KO.US,D,20160919,000000,34.5021,34.6704,34.4316,34.4502,9360764.8344538,0
+KO.US,D,20160920,000000,34.6225,34.8006,34.5638,34.647,10254621.315873,0
+KO.US,D,20160921,000000,34.598,34.8671,34.4502,34.8006,16675238.900935,0
+KO.US,D,20160922,000000,34.9465,35.195,34.9318,35.151,11350700.211261,0
+KO.US,D,20160923,000000,35.0325,35.1373,34.9014,34.9739,10818436.799096,0
+KO.US,D,20160926,000000,34.9465,34.9562,34.3788,34.4101,18373909.221794,0
+KO.US,D,20160927,000000,34.5246,34.8838,34.3689,34.8476,14542147.241108,0
+KO.US,D,20160928,000000,34.8838,34.9914,34.3945,34.4923,18946374.958695,0
+KO.US,D,20160929,000000,34.3856,34.6871,34.2457,34.3945,15434152.286233,0
+KO.US,D,20160930,000000,34.5393,34.7771,34.4179,34.6303,17515751.129578,0
+KO.US,D,20161003,000000,34.6225,34.6225,34.277,34.3945,13615143.71509,0
+KO.US,D,20161004,000000,34.647,34.647,34.1889,34.2359,16717427.534806,0
+KO.US,D,20161005,000000,34.3103,34.4248,34.0969,34.2115,11723597.055196,0
+KO.US,D,20161006,000000,34.1057,34.3181,34.0235,34.1302,11881387.041638,0
+KO.US,D,20161007,000000,34.2261,34.3181,34.0128,34.1488,9911093.0334162,0
+KO.US,D,20161010,000000,34.3034,34.3602,34.0421,34.1488,10978211.051147,0
+KO.US,D,20161011,000000,34.0891,34.1224,33.8767,33.9912,14969010.59207,0
+KO.US,D,20161012,000000,34.0676,34.2359,33.959,34.1889,14929202.668222,0
+KO.US,D,20161013,000000,34.0813,34.2809,33.9687,34.1732,21553401.613318,0
+KO.US,D,20161014,000000,34.2457,34.2907,34.0587,34.0969,12065733.695141,0
+KO.US,D,20161017,000000,34.1488,34.2545,34.0166,34.0421,13170717.263434,0
+KO.US,D,20161018,000000,34.2115,34.3689,34.1488,34.3415,13795183.633505,0
+KO.US,D,20161019,000000,34.3103,34.461,34.2115,34.4101,19999573.486011,0
+KO.US,D,20161020,000000,34.3415,34.4571,34.2809,34.3103,12978807.513104,0
+KO.US,D,20161021,000000,34.2457,34.507,34.1057,34.4737,17585980.031779,0
+KO.US,D,20161024,000000,34.6303,34.9993,34.5716,34.827,16366955.344483,0
+KO.US,D,20161025,000000,34.8926,35.0902,34.7204,34.8104,20095385.31422,0
+KO.US,D,20161026,000000,35.1871,35.2136,34.7047,34.7282,20618896.296311,0
+KO.US,D,20161027,000000,34.8838,34.8965,34.2877,34.4659,17765029.860919,0
+KO.US,D,20161028,000000,34.5813,34.7526,34.4502,34.5539,16370649.021195,0
+KO.US,D,20161031,000000,34.4659,34.7047,34.4659,34.6968,16286894.007702,0
+KO.US,D,20161101,000000,34.6968,34.7165,34.2956,34.4659,14937614.850899,0
+KO.US,D,20161102,000000,34.4502,34.647,34.3788,34.4101,14706232.3153,0
+KO.US,D,20161103,000000,34.5471,34.5471,34.3338,34.3945,13757671.613274,0
+KO.US,D,20161104,000000,34.2457,34.4023,34.1146,34.1146,17675280.158278,0
+KO.US,D,20161107,000000,34.4023,34.7771,34.4023,34.7448,17108184.812747,0
+KO.US,D,20161108,000000,34.6704,35.1686,34.6704,35.0902,14684773.228632,0
+KO.US,D,20161109,000000,34.1732,34.6303,34.1224,34.5902,26089120.134803,0
+KO.US,D,20161110,000000,34.2545,34.5813,33.4334,33.5019,40603020.71126,0
+KO.US,D,20161111,000000,33.5087,33.6565,33.2484,33.5753,16379748.851015,0
+KO.US,D,20161114,000000,33.6565,33.8943,33.4285,33.6898,23847371.030271,0
+KO.US,D,20161115,000000,33.6986,33.9745,33.6898,33.911,20229765.666595,0
+KO.US,D,20161116,000000,33.8767,34.0813,33.679,33.7622,15485995.567755,0
+KO.US,D,20161117,000000,33.7778,33.7974,33.5509,33.6487,15151401.589356,0
+KO.US,D,20161118,000000,33.5753,33.7123,33.4676,33.4774,19949500.921429,0
+KO.US,D,20161121,000000,33.3355,33.8435,33.3286,33.8435,15021288.123274,0
+KO.US,D,20161122,000000,33.9188,34.1224,33.7476,33.8532,15573246.035751,0
+KO.US,D,20161123,000000,33.728,33.8052,33.5753,33.6487,11357742.208468,0
+KO.US,D,20161125,000000,33.8709,34.0235,33.7476,33.9824,9046442.6530036,0
+KO.US,D,20161128,000000,33.9687,34.1958,33.772,34.1654,23695067.91629,0
+KO.US,D,20161129,000000,34.2643,34.2643,33.9491,33.959,13815729.263195,0
+KO.US,D,20161130,000000,33.8317,33.9991,33.2982,33.2982,27133299.551652,0
+KO.US,D,20161201,000000,33.2651,33.3296,32.9078,33.1485,24717419.389681,0
+KO.US,D,20161202,000000,33.2552,33.4167,33.1662,33.3061,13527548.912638,0
+KO.US,D,20161205,000000,33.2905,33.5783,33.2651,33.5205,19338525.922674,0
+KO.US,D,20161206,000000,33.6271,33.6448,33.354,33.4794,13697236.318621,0
+KO.US,D,20161207,000000,33.4529,34.0734,33.4304,34.0734,16614603.340545,0
+KO.US,D,20161208,000000,33.8914,34.0059,33.7055,33.817,15837165.622862,0
+KO.US,D,20161209,000000,34.2466,34.8407,34.0734,34.6577,34066560.637335,0
+KO.US,D,20161212,000000,34.6577,34.6665,34.4267,34.5755,21262128.383256,0
+KO.US,D,20161213,000000,34.4267,34.6273,34.2819,34.459,22645432.279899,0
+KO.US,D,20161214,000000,34.5667,34.6499,33.8816,34.0059,21716282.027803,0
+KO.US,D,20161215,000000,33.9129,34.505,33.9129,34.2877,17286650.192901,0
+KO.US,D,20161216,000000,34.3357,34.459,34.2271,34.4434,23829838.582497,0
+KO.US,D,20161219,000000,34.4042,34.4953,34.3113,34.3876,10504259.708128,0
+KO.US,D,20161220,000000,34.413,34.4267,34.1958,34.3798,12843448.310857,0
+KO.US,D,20161221,000000,34.3278,34.5197,34.2643,34.3034,11746399.761471,0
+KO.US,D,20161222,000000,34.3034,34.3435,33.9012,34.2877,14412226.888414,0
+KO.US,D,20161223,000000,34.3435,34.4042,34.1224,34.3278,7796358.3848781,0
+KO.US,D,20161227,000000,34.2956,34.459,34.2819,34.3357,8468674.982919,0
+KO.US,D,20161228,000000,34.2369,34.3876,34.1585,34.1585,10707783.84938,0
+KO.US,D,20161229,000000,34.1488,34.4042,34.1488,34.3278,8331472.5184893,0
+KO.US,D,20161230,000000,34.4042,34.5275,34.1224,34.2124,13899680.455368,0
+KO.US,D,20170103,000000,34.2466,34.505,34.0666,34.4953,17801072.584576,0
+KO.US,D,20170104,000000,34.5579,34.6343,34.3191,34.3709,12048314.663166,0
+KO.US,D,20170105,000000,34.3798,34.5432,34.2682,34.4522,10867747.127764,0
+KO.US,D,20170106,000000,34.413,34.505,34.2819,34.4434,12417057.014843,0
+KO.US,D,20170109,000000,34.0225,34.3113,34.0059,34.096,17940583.21379,0
+KO.US,D,20170110,000000,34.1958,34.1958,33.7162,33.8679,23847013.412886,0
+KO.US,D,20170111,000000,33.7083,33.9325,33.6937,33.8748,11217260.903494,0
+KO.US,D,20170112,000000,33.8415,33.8679,33.6692,33.7935,10350280.901255,0
+KO.US,D,20170113,000000,33.8317,33.8679,33.5783,33.7339,9831990.1112295,0
+KO.US,D,20170117,000000,33.7015,34.0803,33.6692,34.0147,15110464.616333,0
+KO.US,D,20170118,000000,34.0412,34.1478,33.9491,34.0734,12582646.125586,0
+KO.US,D,20170119,000000,33.9491,34.0734,33.8601,33.9491,13312957.024181,0
+KO.US,D,20170120,000000,34.0578,34.1958,33.9413,34.096,17807889.793711,0
+KO.US,D,20170123,000000,34.0881,34.2466,34.0059,34.1889,14091987.671876,0
+KO.US,D,20170124,000000,34.2202,34.6343,34.2202,34.5755,20605627.669538,0
+KO.US,D,20170125,000000,34.6107,34.8642,34.5755,34.7566,15184449.522849,0
+KO.US,D,20170126,000000,34.6821,34.7506,34.4864,34.505,10878561.477507,0
+KO.US,D,20170127,000000,34.5843,34.6186,34.1811,34.2036,15713885.71414,0
+KO.US,D,20170130,000000,34.0803,34.2271,34.0029,34.1488,14083235.241802,0
+KO.US,D,20170131,000000,34.1585,34.4003,34.1302,34.3034,15326076.225222,0
+KO.US,D,20170201,000000,34.2643,34.3798,34.0412,34.0489,13482399.206813,0
+KO.US,D,20170202,000000,34.1732,34.2369,34.0412,34.1654,11452090.870689,0
+KO.US,D,20170203,000000,34.3113,34.4864,34.2085,34.2819,14399108.460942,0
+KO.US,D,20170206,000000,34.273,34.3876,34.1654,34.2956,19077281.313608,0
+KO.US,D,20170207,000000,34.413,34.643,34.3876,34.5755,16134837.138834,0
+KO.US,D,20170208,000000,34.5843,34.783,34.5275,34.6744,17216159.719126,0
+KO.US,D,20170209,000000,34.2643,34.3964,33.6027,34.0412,33004733.313384,0
+KO.US,D,20170210,000000,33.8503,33.9991,33.4608,33.4872,34949837.774722,0
+KO.US,D,20170213,000000,33.6448,33.6937,33.4216,33.5205,28616833.383864,0
+KO.US,D,20170214,000000,33.3218,33.5038,33.1916,33.4451,38991854.255859,0
+KO.US,D,20170215,000000,33.354,33.5283,33.3335,33.3727,32233615.205789,0
+KO.US,D,20170216,000000,33.4608,34.0666,33.4216,33.9991,26919517.922014,0
+KO.US,D,20170217,000000,33.9413,34.1302,33.8748,34.0225,18254962.614022,0
+KO.US,D,20170221,000000,33.9991,34.2466,33.9991,34.2124,20688600.011839,0
+KO.US,D,20170222,000000,34.2555,34.3964,34.1654,34.3278,13554747.247466,0
+KO.US,D,20170223,000000,34.3876,34.6577,34.3435,34.3798,15579915.089112,0
+KO.US,D,20170224,000000,34.413,34.5843,34.3278,34.4767,15994359.920916,0
+KO.US,D,20170227,000000,34.4522,34.4522,34.3151,34.3876,14748365.773919,0
+KO.US,D,20170228,000000,34.3964,34.7174,34.3612,34.6273,19323937.176866,0
+KO.US,D,20170301,000000,34.6665,34.9445,34.5579,34.7927,17767253.219293,0
+KO.US,D,20170302,000000,34.7252,35.1236,34.7174,35.0434,18790757.242429,0
+KO.US,D,20170303,000000,35.0247,35.0609,34.8642,35.0521,14230029.004517,0
+KO.US,D,20170306,000000,34.9386,35.015,34.7566,34.8074,19751839.661775,0
+KO.US,D,20170307,000000,34.6577,34.8544,34.6186,34.6499,13660063.524024,0
+KO.US,D,20170308,000000,34.6577,34.6783,34.4434,34.6499,17740581.092905,0
+KO.US,D,20170309,000000,34.7331,34.7506,34.5932,34.6821,17566143.506277,0
+KO.US,D,20170310,000000,34.8476,34.9895,34.783,34.8995,19451903.91687,0
+KO.US,D,20170313,000000,34.8995,35.0629,34.8319,34.9904,15292097.464762,0
+KO.US,D,20170314,000000,34.9455,35.0453,34.8231,34.9386,11825223.742098,0
+KO.US,D,20170315,000000,34.9455,35.1941,34.9386,35.0629,27336181.003373,0
+KO.US,D,20170316,000000,34.9904,35.289,34.8808,35.1716,19224346.865535,0
+KO.US,D,20170317,000000,35.199,35.2537,34.9729,34.9904,45075778.137585,0
+KO.US,D,20170320,000000,35.0453,35.2449,35.0257,35.1158,13794760.623226,0
+KO.US,D,20170321,000000,35.2244,35.4886,35.1402,35.38,20643900.903919,0
+KO.US,D,20170322,000000,35.4338,35.5464,35.1716,35.2811,13940424.315002,0
+KO.US,D,20170323,000000,35.1402,35.289,35.016,35.1079,13816967.641114,0
+KO.US,D,20170324,000000,35.1539,35.1716,34.8897,35.0629,16581953.894995,0
+KO.US,D,20170327,000000,35.0541,35.2449,35.0071,35.2322,14878895.097931,0
+KO.US,D,20170328,000000,35.1627,35.4338,35.1627,35.3242,16965505.693495,0
+KO.US,D,20170329,000000,35.3888,35.4034,35.2087,35.3164,11506631.609062,0
+KO.US,D,20170330,000000,35.2537,35.4779,35.1813,35.4622,14399834.935117,0
+KO.US,D,20170331,000000,35.4251,35.5073,35.3242,35.334,13866272.86096,0
+KO.US,D,20170403,000000,35.4475,35.4847,35.1891,35.3076,13501611.434536,0
+KO.US,D,20170404,000000,35.3888,35.5386,35.2713,35.5317,13147840.990153,0
+KO.US,D,20170405,000000,35.5073,35.6746,35.4074,35.4388,12167126.398096,0
+KO.US,D,20170406,000000,35.4475,35.5992,35.3546,35.5258,17517828.375706,0
+KO.US,D,20170407,000000,35.4974,35.5797,35.3888,35.4719,13246936.767728,0
+KO.US,D,20170410,000000,35.5698,35.6325,35.4299,35.5386,11307298.743571,0
+KO.US,D,20170411,000000,35.5317,35.5895,35.3937,35.516,10702005.774192,0
+KO.US,D,20170412,000000,35.4162,35.7871,35.3888,35.748,16116697.763268,0
+KO.US,D,20170413,000000,35.6883,35.8634,35.6149,35.6246,11881781.442527,0
+KO.US,D,20170417,000000,35.6246,35.8566,35.6149,35.8566,13595301.059004,0
+KO.US,D,20170418,000000,35.887,36.2872,35.8713,36.1982,15813455.590192,0
+KO.US,D,20170419,000000,36.4125,36.4555,35.9555,35.9897,16679863.404613,0
+KO.US,D,20170420,000000,35.9642,36.0474,35.8409,35.8713,13016890.699389,0
+KO.US,D,20170421,000000,35.7784,35.8791,35.7069,35.8566,16589294.247278,0
+KO.US,D,20170424,000000,35.9956,36.1541,35.9211,36.0289,19944799.785454,0
+KO.US,D,20170425,000000,35.6697,36.1541,35.6472,35.887,22423705.413715,0
+KO.US,D,20170426,000000,35.8479,36.1541,35.7784,35.9956,16366625.314724,0
+KO.US,D,20170427,000000,35.9408,36.0289,35.7323,35.8058,12472996.548076,0
+KO.US,D,20170428,000000,35.7627,35.9642,35.6697,35.9211,12417794.728422,0
+KO.US,D,20170501,000000,35.9211,36.2139,35.8791,35.9809,15865643.206167,0
+KO.US,D,20170502,000000,35.9809,36.163,35.9311,36.1209,13623439.416674,0
+KO.US,D,20170503,000000,36.0729,36.2031,35.9211,36.0641,12474475.040526,0
+KO.US,D,20170504,000000,36.1473,36.4712,36.1307,36.3479,12243980.417809,0
+KO.US,D,20170505,000000,36.4555,36.4977,36.2617,36.3723,9769464.2875156,0
+KO.US,D,20170508,000000,36.2872,36.5564,36.248,36.5378,17156030.953659,0
+KO.US,D,20170509,000000,36.5378,36.5378,36.115,36.2206,10440836.775659,0
+KO.US,D,20170510,000000,36.1982,36.3128,36.0983,36.2707,9126352.7687179,0
+KO.US,D,20170511,000000,36.206,36.3646,36.1541,36.3568,8240057.3405953,0
+KO.US,D,20170512,000000,36.3302,36.3646,36.1767,36.2872,8739681.5248506,0
+KO.US,D,20170515,000000,36.1815,36.4301,36.1815,36.4047,9256414.1248374,0
+KO.US,D,20170516,000000,36.5211,36.7209,36.4389,36.5045,12556331.616582,0
+KO.US,D,20170517,000000,36.4712,36.7677,36.387,36.5701,17463553.295961,0
+KO.US,D,20170518,000000,36.5211,36.5975,36.3302,36.4635,16615331.858249,0
+KO.US,D,20170519,000000,36.5045,36.6297,36.4301,36.5475,14103667.455693,0
+KO.US,D,20170522,000000,36.5378,36.8108,36.4712,36.7776,15434510.925383,0
+KO.US,D,20170523,000000,36.8392,37.129,36.8031,36.9557,14409512.061574,0
+KO.US,D,20170524,000000,37.0545,37.5361,37.0545,37.4862,15440702.814975,0
+KO.US,D,20170525,000000,37.4646,37.864,37.4382,37.8012,20048912.424068,0
+KO.US,D,20170526,000000,37.7553,37.9265,37.7377,37.7857,13619636.411217,0
+KO.US,D,20170530,000000,37.5949,37.8463,37.5538,37.8189,15727717.332855,0
+KO.US,D,20170531,000000,37.8189,38.0431,37.771,37.856,17042409.779642,0
+KO.US,D,20170601,000000,37.8375,38.1203,37.6554,38.1203,13226338.006311,0
+KO.US,D,20170602,000000,38.1527,38.2036,37.9676,38.2036,11907361.303244,0
+KO.US,D,20170605,000000,38.1126,38.2858,38.0351,38.2858,12030054.719453,0
+KO.US,D,20170606,000000,38.2113,38.3446,38.1126,38.276,11815929.777125,0
+KO.US,D,20170607,000000,37.8806,38.0431,37.7553,37.8874,15334951.26697,0
+KO.US,D,20170608,000000,37.7857,37.8874,37.4862,37.5722,15380076.450461,0
+KO.US,D,20170609,000000,37.5127,37.7553,37.4382,37.7289,11241838.413766,0
+KO.US,D,20170612,000000,37.7553,37.864,37.5859,37.7377,13474915.807577,0
+KO.US,D,20170613,000000,37.771,37.865,37.6026,37.7945,11941610.831153,0
+KO.US,D,20170614,000000,37.9208,38.1634,37.9031,38.0214,13649983.822567,0
+KO.US,D,20170615,000000,37.9208,38.0558,37.8022,37.9823,11805031.642738,0
+KO.US,D,20170616,000000,38.0294,38.0655,37.7778,38.0294,32194896.482322,0
+KO.US,D,20170619,000000,38.0655,38.09,37.857,38.09,9083150.5449986,0
+KO.US,D,20170620,000000,38.0655,38.4971,38.0371,38.2808,17774360.609392,0
+KO.US,D,20170621,000000,38.2897,38.3416,37.908,37.9569,11337198.622306,0
+KO.US,D,20170622,000000,37.9118,38.0067,37.7945,37.8286,8871539.1420103,0
+KO.US,D,20170623,000000,37.8121,38.09,37.7945,37.9823,11352605.801045,0
+KO.US,D,20170626,000000,38.0371,38.1996,38.0214,38.1311,9229861.5448319,0
+KO.US,D,20170627,000000,38.0558,38.1027,37.771,37.8121,13604837.182033,0
+KO.US,D,20170628,000000,37.9823,38.1898,37.9656,38.0371,10971911.876339,0
+KO.US,D,20170629,000000,37.8816,37.9726,37.4793,37.629,11057323.16921,0
+KO.US,D,20170630,000000,37.6771,37.8717,37.6447,37.6447,11142803.94203,0
+KO.US,D,20170703,000000,37.865,37.999,37.5702,37.5702,7666030.3483651,0
+KO.US,D,20170705,000000,37.5939,37.7631,37.5428,37.6203,8148218.1306583,0
+KO.US,D,20170706,000000,37.5341,37.6447,37.1748,37.267,15613675.192085,0
+KO.US,D,20170707,000000,37.3266,37.3697,37.1328,37.261,10989442.280586,0
+KO.US,D,20170710,000000,37.3081,37.4118,37.125,37.2513,11358677.122491,0
+KO.US,D,20170711,000000,37.1995,37.3345,37.0575,37.2092,12272275.105364,0
+KO.US,D,20170712,000000,37.4255,37.5782,37.2982,37.3599,9218231.8274492,0
+KO.US,D,20170713,000000,37.3433,37.3736,37.2424,37.2894,7591439.5358219,0
+KO.US,D,20170714,000000,37.3697,37.5341,37.3482,37.5027,10196754.735814,0
+KO.US,D,20170717,000000,37.4843,37.5899,37.4431,37.5428,8562281.8445053,0
+KO.US,D,20170718,000000,37.5849,37.6447,37.4479,37.493,10766505.645875,0
+KO.US,D,20170719,000000,37.493,37.6369,37.3873,37.629,8163191.0597151,0
+KO.US,D,20170720,000000,37.6858,37.7553,37.5615,37.6203,8813339.4668992,0
+KO.US,D,20170721,000000,37.5849,37.8286,37.493,37.7945,10181199.4013,0
+KO.US,D,20170724,000000,37.8022,37.8072,37.629,37.6369,10845674.982719,0
+KO.US,D,20170725,000000,37.7857,38.0127,37.7162,37.9726,16790406.003822,0
+KO.US,D,20170726,000000,37.3913,38.4355,37.1905,38.3894,16210905.422064,0
+KO.US,D,20170727,000000,38.4433,38.9659,38.3591,38.7115,18013692.468592,0
+KO.US,D,20170728,000000,38.6107,38.7115,38.3827,38.6185,14231574.933387,0
+KO.US,D,20170731,000000,38.6107,38.6723,38.4355,38.4766,16229157.191664,0
+KO.US,D,20170801,000000,38.5852,38.6586,38.3122,38.3591,12262182.120976,0
+KO.US,D,20170802,000000,38.2731,38.6107,38.09,38.2642,11794014.983731,0
+KO.US,D,20170803,000000,38.3171,38.5666,38.3171,38.3336,16989392.491332,0
+KO.US,D,20170804,000000,38.3171,38.4071,38.1634,38.1898,11346266.777442,0
+KO.US,D,20170807,000000,38.2085,38.4071,38.1898,38.3072,7418020.6478614,0
+KO.US,D,20170808,000000,38.3072,38.457,38.229,38.2731,6774295.0489243,0
+KO.US,D,20170809,000000,38.2417,38.3269,38.0411,38.2642,11479365.837813,0
+KO.US,D,20170810,000000,38.2417,38.4766,38.1555,38.3894,10594111.587166,0
+KO.US,D,20170811,000000,38.4933,38.5265,38.2496,38.2642,9956972.2787083,0
+KO.US,D,20170814,000000,38.3336,38.5568,38.2897,38.4433,10021852.246584,0
+KO.US,D,20170815,000000,38.4433,38.8192,38.4433,38.7682,11466924.839847,0
+KO.US,D,20170816,000000,38.737,38.8954,38.7115,38.7781,9621768.3072257,0
+KO.US,D,20170817,000000,38.7115,38.8877,38.4863,38.4933,9751917.5350457,0
+KO.US,D,20170818,000000,38.4433,38.5265,38.2985,38.3336,12958994.488173,0
+KO.US,D,20170821,000000,38.3336,38.4433,38.2417,38.3416,11234374.428045,0
+KO.US,D,20170822,000000,38.3591,38.3994,38.224,38.2731,12538152.392222,0
+KO.US,D,20170823,000000,38.2985,38.3259,38.139,38.224,7765152.6918027,0
+KO.US,D,20170824,000000,38.224,38.2808,38.0294,38.1164,8976456.9306239,0
+KO.US,D,20170825,000000,38.2731,38.4071,38.2417,38.2496,10445217.077752,0
+KO.US,D,20170828,000000,38.2985,38.3503,38.09,38.1243,9542401.7699374,0
+KO.US,D,20170829,000000,38.1076,38.2496,37.9823,38.1477,9234508.527318,0
+KO.US,D,20170830,000000,38.0725,38.224,38.0127,38.0989,8500509.0608292,0
+KO.US,D,20170831,000000,38.1076,38.3171,38.0558,38.2339,16984724.051802,0
+KO.US,D,20170901,000000,38.3072,38.4433,38.224,38.4258,8805953.1352388,0
+KO.US,D,20170905,000000,38.3994,38.551,38.3171,38.5441,12456309.099097,0
+KO.US,D,20170906,000000,38.594,38.6449,38.4355,38.5765,11007013.555391,0
+KO.US,D,20170907,000000,38.6185,38.8788,38.5765,38.8446,11220769.64093,0
+KO.US,D,20170908,000000,38.7682,38.9199,38.6273,38.8603,12551320.886127,0
+KO.US,D,20170911,000000,38.9034,39.106,38.7947,39.0462,12411051.086292,0
+KO.US,D,20170912,000000,39.0295,39.239,38.9884,39.2146,10213737.474578,0
+KO.US,D,20170913,000000,39.1812,39.4299,39.1558,39.3379,12163202.824494,0
+KO.US,D,20170914,000000,39.2557,39.3105,38.8661,39.011,16220934.035321,0
+KO.US,D,20170915,000000,39.1705,39.2223,38.9171,39.0668,19079104.140511,0
+KO.US,D,20170918,000000,39.0432,39.1206,38.8416,39.011,10088677.653038,0
+KO.US,D,20170919,000000,39.0364,39.0766,38.824,38.9014,8626134.9396023,0
+KO.US,D,20170920,000000,38.7144,39.0394,38.5373,38.731,13033328.837963,0
+KO.US,D,20170921,000000,38.6714,38.7408,38.3757,38.4081,8862506.7486118,0
+KO.US,D,20170922,000000,38.4522,38.6057,38.3837,38.4873,9483367.3136719,0
+KO.US,D,20170925,000000,38.4943,38.7144,38.369,38.6538,10892134.58994,0
+KO.US,D,20170926,000000,38.6538,38.8065,38.5471,38.5529,7659505.3637222,0
+KO.US,D,20170927,000000,38.4688,38.4943,37.5458,37.767,17470625.946087,0
+KO.US,D,20170928,000000,37.7905,38.0705,37.7738,37.996,10389119.171104,0
+KO.US,D,20170929,000000,37.9539,38.1624,37.8924,38.0802,11901258.307114,0
+KO.US,D,20171002,000000,38.1144,38.2935,37.858,37.9001,12656209.043585,0
+KO.US,D,20171003,000000,37.9539,38.2897,37.8697,38.2339,14229001.109974,0
+KO.US,D,20171004,000000,38.1624,38.5471,38.0157,38.4943,16618656.67817,0
+KO.US,D,20171005,000000,38.502,38.7007,38.4943,38.5099,12074482.03816,0
+KO.US,D,20171006,000000,38.4003,38.5099,38.3426,38.4873,6415665.0951509,0
+KO.US,D,20171009,000000,38.4736,38.6214,38.3757,38.4178,6204748.4916549,0
+KO.US,D,20171010,000000,38.5783,38.8339,38.5138,38.8065,7449511.4130812,0
+KO.US,D,20171011,000000,38.8152,39.0619,38.8065,39.0041,7836811.0417834,0
+KO.US,D,20171012,000000,38.9014,39.0364,38.8661,39.011,9349291.4469569,0
+KO.US,D,20171013,000000,39.1294,39.1636,39.0432,39.0668,8422477.9690357,0
+KO.US,D,20171016,000000,39.0178,39.5502,39.0041,39.4406,15021482.258427,0
+KO.US,D,20171017,000000,39.3663,39.4475,39.1802,39.3574,9098891.8405527,0
+KO.US,D,20171018,000000,39.2654,39.3701,39.1206,39.2557,7398493.7168388,0
+KO.US,D,20171019,000000,39.2303,39.5855,39.1872,39.4171,8883351.7551416,0
+KO.US,D,20171020,000000,39.4093,39.4171,39.1538,39.238,11374911.930037,0
+KO.US,D,20171023,000000,39.238,39.467,39.1137,39.1872,8439365.6837519,0
+KO.US,D,20171024,000000,39.1372,39.1636,38.875,39.0668,11156465.947926,0
+KO.US,D,20171025,000000,39.2303,39.56,38.8573,38.9591,14176423.180166,0
+KO.US,D,20171026,000000,39.1872,39.5502,39.105,39.1137,12490772.175673,0
+KO.US,D,20171027,000000,39.0266,39.1959,38.8416,38.9757,11804893.704602,0
+KO.US,D,20171030,000000,38.9669,38.9757,38.7644,38.7995,8512585.289062,0
+KO.US,D,20171031,000000,38.8486,39.0619,38.782,38.9014,7754539.6295595,0
+KO.US,D,20171101,000000,38.7056,38.9953,38.6057,38.7487,8353922.716199,0
+KO.US,D,20171102,000000,38.7555,38.875,38.7007,38.8152,9831622.2762042,0
+KO.US,D,20171103,000000,38.8925,39.0482,38.8456,38.8925,5591269.1494354,0
+KO.US,D,20171106,000000,38.8416,38.8486,38.4268,38.4688,8807406.0835886,0
+KO.US,D,20171107,000000,38.4178,38.875,38.3336,38.8661,11661624.005784,0
+KO.US,D,20171108,000000,38.9014,39.0766,38.8065,39.0668,8966470.2096876,0
+KO.US,D,20171109,000000,39.0178,39.243,38.9346,39.1137,7712613.5890251,0
+KO.US,D,20171110,000000,39.0863,39.4573,39.0315,39.3741,9483026.0445095,0
+KO.US,D,20171113,000000,39.4259,39.608,39.3741,39.5278,9030913.8843529,0
+KO.US,D,20171114,000000,39.5198,40.1688,39.4406,40.1257,20329560.330718,0
+KO.US,D,20171115,000000,40.0347,40.1531,39.5756,39.603,14668137.889614,0
+KO.US,D,20171116,000000,39.7215,39.746,39.3476,39.3829,14782246.445039,0
+KO.US,D,20171117,000000,39.2057,39.238,38.2808,38.6714,23303608.68651,0
+KO.US,D,20171120,000000,38.6214,38.8152,38.4268,38.4589,22637402.236945,0
+KO.US,D,20171121,000000,38.5471,38.875,38.5284,38.731,12063313.136323,0
+KO.US,D,20171122,000000,38.824,38.8573,38.5284,38.782,9969440.8643014,0
+KO.US,D,20171124,000000,38.824,38.9542,38.7995,38.8152,3541663.7791792,0
+KO.US,D,20171127,000000,38.8152,38.9082,38.7555,38.8339,6677214.189877,0
+KO.US,D,20171128,000000,38.9082,39.0432,38.731,38.7731,9966775.082132,0
+KO.US,D,20171129,000000,38.7233,38.7644,38.2496,38.4943,19476424.20836,0
+KO.US,D,20171130,000000,38.502,39.101,38.4071,39.0394,20112075.828493,0
+KO.US,D,20171201,000000,39.0648,39.244,38.5608,39.2106,14618212.459043,0
+KO.US,D,20171204,000000,39.2273,39.558,39.0394,39.4299,20544269.72203,0
+KO.US,D,20171205,000000,39.4475,39.6139,39.2889,39.4563,16019642.44832,0
+KO.US,D,20171206,000000,39.5198,39.6451,39.4573,39.6217,9540703.5982374,0
+KO.US,D,20171207,000000,39.4837,39.5121,38.9992,39.0482,10640165.554094,0
+KO.US,D,20171208,000000,38.9806,39.0071,38.4258,38.6488,15520131.679865,0
+KO.US,D,20171211,000000,38.5373,38.733,38.3152,38.6645,11349130.78182,0
+KO.US,D,20171212,000000,38.597,38.8269,38.4355,38.6303,16397040.162494,0
+KO.US,D,20171213,000000,38.7664,39.2791,38.7427,39.1499,14531796.772202,0
+KO.US,D,20171214,000000,39.0726,39.3819,39.0648,39.2624,10566956.166424,0
+KO.US,D,20171215,000000,39.4837,39.5943,39.2694,39.3995,24822898.126708,0
+KO.US,D,20171218,000000,39.4093,39.56,39.1598,39.1773,11907631.048928,0
+KO.US,D,20171219,000000,39.2694,39.56,39.1598,39.3457,9663513.4955392,0
+KO.US,D,20171220,000000,39.4162,39.4924,39.1979,39.3055,8561822.0507237,0
+KO.US,D,20171221,000000,39.3555,39.4249,38.8603,38.8954,11310085.093887,0
+KO.US,D,20171222,000000,38.9709,39.0071,38.8514,38.8877,6338145.9071009,0
+KO.US,D,20171226,000000,38.9806,39.1137,38.9034,39.0726,7087851.9291692,0
+KO.US,D,20171227,000000,39.1499,39.1852,38.9953,39.1773,6632664.2594957,0
+KO.US,D,20171228,000000,39.1598,39.2273,38.9298,38.9992,7665953.7160682,0
+KO.US,D,20171229,000000,38.9806,39.3907,38.9738,39.1344,9814547.5786835,0
+KO.US,D,20180102,000000,38.8446,39.1852,38.8446,38.8446,12735673.670214,0
+KO.US,D,20180103,000000,38.8005,38.9709,38.6723,38.7584,14477736.262888,0
+KO.US,D,20180104,000000,38.8603,39.4201,38.7664,39.3055,14891094.959603,0
+KO.US,D,20180105,000000,39.2527,39.4093,39.0579,39.2968,15373660.794562,0
+KO.US,D,20180108,000000,39.1929,39.3222,39.1344,39.235,8248016.8818368,0
+KO.US,D,20180109,000000,39.235,39.5425,39.1812,39.4299,11679800.164852,0
+KO.US,D,20180110,000000,39.4299,39.4563,39.1773,39.2968,12544717.225658,0
+KO.US,D,20180111,000000,39.4299,39.4299,39.1177,39.2694,8890226.1830585,0
+KO.US,D,20180112,000000,39.4749,39.5679,39.2624,39.3643,17072511.967642,0
+KO.US,D,20180116,000000,39.3643,39.7655,39.3555,39.6882,18276397.178356,0
+KO.US,D,20180117,000000,39.7313,40.0905,39.7049,39.9349,14208090.71055,0
+KO.US,D,20180118,000000,39.8761,40.1492,39.7567,39.9877,13384675.658236,0
+KO.US,D,20180119,000000,40.0816,40.3029,39.9799,40.2255,18736013.173028,0
+KO.US,D,20180122,000000,40.2099,40.5162,40.1648,40.4125,11194265.08383,0
+KO.US,D,20180123,000000,40.2686,40.6855,40.2011,40.4732,12416835.292064,0
+KO.US,D,20180124,000000,40.5417,40.8978,40.5006,40.7962,18698652.373863,0
+KO.US,D,20180125,000000,40.6855,40.9409,40.6855,40.8039,13768363.351342,0
+KO.US,D,20180126,000000,40.7551,41.4675,40.7207,41.3931,18698349.931731,0
+KO.US,D,20180129,000000,41.1221,41.3353,40.5788,40.6855,13662633.260381,0
+KO.US,D,20180130,000000,40.711,41.08,40.4311,40.4379,14084321.37689,0
+KO.US,D,20180131,000000,40.4732,40.8558,40.4056,40.5935,12849437.891185,0
+KO.US,D,20180201,000000,40.4379,40.711,40.1825,40.4732,12045495.616403,0
+KO.US,D,20180202,000000,40.3899,40.4379,39.7744,39.8595,15097682.349205,0
+KO.US,D,20180205,000000,39.791,40.021,37.8824,38.2887,27185005.916803,0
+KO.US,D,20180206,000000,37.4275,38.1615,37.0525,38.1017,29525705.708427,0
+KO.US,D,20180207,000000,38.0244,38.8045,37.769,38.0077,21125444.974918,0
+KO.US,D,20180208,000000,38.0597,38.0597,36.7383,36.762,26815771.074898,0
+KO.US,D,20180209,000000,36.987,37.0702,35.9878,36.7874,26791839.319447,0
+KO.US,D,20180212,000000,37.1544,37.7269,36.9949,37.5057,17220452.149517,0
+KO.US,D,20180213,000000,37.4636,37.8816,37.266,37.6916,15426511.535346,0
+KO.US,D,20180214,000000,37.5468,37.6916,37.216,37.6163,15774567.253907,0
+KO.US,D,20180215,000000,37.7456,38.2407,37.635,38.1957,15755487.855499,0
+KO.US,D,20180216,000000,38.87,38.9298,38.1448,38.3591,20166224.209506,0
+KO.US,D,20180220,000000,38.1683,38.2407,37.4803,37.5214,16571381.703311,0
+KO.US,D,20180221,000000,37.6251,37.7533,36.9606,36.9694,14973993.734899,0
+KO.US,D,20180222,000000,37.121,37.3784,37.121,37.121,14490389.787759,0
+KO.US,D,20180223,000000,37.1721,37.5812,37.034,37.5655,9703134.4365817,0
+KO.US,D,20180226,000000,37.7269,37.865,37.3697,37.5555,14863530.833278,0
+KO.US,D,20180227,000000,37.6574,37.7945,37.2072,37.2072,14976510.33953,0
+KO.US,D,20180228,000000,37.3863,37.4539,36.8676,36.8676,13985804.939481,0
+KO.US,D,20180301,000000,36.762,37.2239,36.5231,37.0438,20806116.150068,0
+KO.US,D,20180302,000000,36.8901,37.3599,36.8833,37.2894,16472109.160571,0
+KO.US,D,20180305,000000,37.1641,37.4763,37.1054,37.4372,14060077.983434,0
+KO.US,D,20180306,000000,37.4871,37.5742,37.1808,37.4725,11736139.207794,0
+KO.US,D,20180307,000000,37.1808,37.4636,37.0799,37.3784,12757524.092479,0
+KO.US,D,20180308,000000,37.4451,37.9218,37.3599,37.9128,14491971.478367,0
+KO.US,D,20180309,000000,38.0157,38.231,37.865,38.231,11464338.755266,0
+KO.US,D,20180312,000000,38.3416,38.4589,37.8111,37.9833,13901793.463235,0
+KO.US,D,20180313,000000,38.1017,38.2359,37.8717,38.0157,13297350.60147,0
+KO.US,D,20180314,000000,38.1879,38.2329,37.626,37.6721,17805194.380387,0
+KO.US,D,20180315,000000,37.7601,37.864,37.4753,37.5782,14476275.140427,0
+KO.US,D,20180316,000000,37.6036,37.8806,37.3873,37.3961,30916378.566742,0
+KO.US,D,20180319,000000,37.3961,37.6123,37.1504,37.2259,14387464.438865,0
+KO.US,D,20180320,000000,37.2757,37.4128,37.0095,37.1377,15758210.85645,0
+KO.US,D,20180321,000000,37.1133,37.3873,36.8197,37.0017,15170377.789603,0
+KO.US,D,20180322,000000,36.896,37.3149,36.7453,36.7941,14264041.483187,0
+KO.US,D,20180323,000000,36.8471,37.1347,36.389,36.4243,15659891.619484,0
+KO.US,D,20180326,000000,36.6651,36.8382,36.3568,36.7356,13104233.126141,0
+KO.US,D,20180327,000000,36.7453,37.268,36.5926,36.9038,13512093.710993,0
+KO.US,D,20180328,000000,37.0017,37.6036,37.0017,37.2757,18916390.273551,0
+KO.US,D,20180329,000000,37.4676,37.7915,37.2513,37.3726,12144799.833826,0
+KO.US,D,20180402,000000,37.3814,37.4314,36.5485,36.7169,16511407.224203,0
+KO.US,D,20180403,000000,36.986,37.4626,36.8656,37.3296,17995116.799815,0
+KO.US,D,20180404,000000,37.122,38.2065,37.0976,38.0675,15762295.868758,0
+KO.US,D,20180405,000000,38.1027,38.3857,37.8091,38.2065,13605963.165917,0
+KO.US,D,20180406,000000,38.1027,38.3082,37.6123,37.7915,13358730.006022,0
+KO.US,D,20180409,000000,37.8874,38.1291,37.6721,37.7162,13844887.341297,0
+KO.US,D,20180410,000000,37.9208,38.0157,37.6173,37.8551,12420038.522075,0
+KO.US,D,20180411,000000,37.6975,37.9833,37.6535,37.8551,9790063.0489313,0
+KO.US,D,20180412,000000,37.9285,38.2103,37.8179,37.8874,9850640.3687753,0
+KO.US,D,20180413,000000,38.0244,38.4551,37.9833,38.2995,12520938.734803,0
+KO.US,D,20180416,000000,38.4198,38.6273,38.2065,38.4462,10415112.846224,0
+KO.US,D,20180417,000000,38.6782,38.7487,38.4198,38.6185,9769305.9141019,0
+KO.US,D,20180418,000000,38.6361,38.6969,38.1409,38.2995,8633454.8566053,0
+KO.US,D,20180419,000000,38.1537,38.2651,37.8757,38.1291,12051728.376555,0
+KO.US,D,20180420,000000,38.1291,38.2143,37.5008,37.6378,17072453.727095,0
+KO.US,D,20180423,000000,37.6378,37.8551,37.4823,37.8453,13804289.593909,0
+KO.US,D,20180424,000000,37.8453,37.9482,36.7687,37.0615,21527089.147841,0
+KO.US,D,20180425,000000,36.7757,36.9038,36.0602,36.5094,24142861.080191,0
+KO.US,D,20180426,000000,36.4869,37.0889,36.3666,36.7854,15759594.32485,0
+KO.US,D,20180427,000000,36.7687,37.2914,36.753,37.268,11363170.840383,0
+KO.US,D,20180430,000000,37.4314,37.5949,36.9772,37.1818,18637818.591265,0
+KO.US,D,20180501,000000,36.9684,36.9939,36.2951,36.6474,13380944.176257,0
+KO.US,D,20180502,000000,36.4869,36.6434,36.0886,36.1923,15963395.364135,0
+KO.US,D,20180503,000000,36.3302,36.4869,35.7284,36.0455,21327621.409508,0
+KO.US,D,20180504,000000,35.9604,36.5701,35.9448,36.4507,12720866.266918,0
+KO.US,D,20180507,000000,36.4341,36.5622,36.1101,36.2598,10849575.055751,0
+KO.US,D,20180508,000000,36.116,36.2168,35.8733,35.9769,17504134.695126,0
+KO.US,D,20180509,000000,36.116,36.3382,35.8576,35.9525,10802142.729241,0
+KO.US,D,20180510,000000,36.1326,36.4507,36.0886,36.2951,9208905.1660305,0
+KO.US,D,20180511,000000,36.3479,36.5456,36.1757,36.2598,7358525.3760501,0
+KO.US,D,20180514,000000,36.3568,36.4106,36.0553,36.1757,12452740.077587,0
+KO.US,D,20180515,000000,35.9525,36.0729,35.6648,35.8987,19116668.270704,0
+KO.US,D,20180516,000000,35.9164,36.0886,35.745,35.7548,13469617.961449,0
+KO.US,D,20180517,000000,36.1483,36.4428,36.0279,36.3978,17266187.326092,0
+KO.US,D,20180518,000000,36.3978,36.4683,36.2099,36.2951,13887613.423011,0
+KO.US,D,20180521,000000,36.4067,36.5886,36.3733,36.4947,10587242.268068,0
+KO.US,D,20180522,000000,36.5701,36.6571,36.3175,36.3568,9556009.622345,0
+KO.US,D,20180523,000000,36.3568,36.527,36.0798,36.4869,10425937.413607,0
+KO.US,D,20180524,000000,36.4869,36.5456,36.2991,36.4144,10772456.399173,0
+KO.US,D,20180525,000000,36.4341,36.6396,36.3128,36.4869,10234233.037834,0
+KO.US,D,20180529,000000,36.2452,36.8744,36.2266,36.7256,17230707.594375,0
+KO.US,D,20180530,000000,36.8021,37.2424,36.7453,37.1133,11754008.837675,0
+KO.US,D,20180531,000000,37.1731,37.1818,36.7256,37.0017,18095778.941539,0
+KO.US,D,20180601,000000,37.0889,37.2757,37.034,37.1063,12393670.881347,0
+KO.US,D,20180604,000000,37.3109,37.5107,37.2513,37.4215,13628927.310897,0
+KO.US,D,20180605,000000,37.4314,37.4676,37.0889,37.0976,11593255.735751,0
+KO.US,D,20180606,000000,37.0525,37.3961,37.034,37.3961,10694961.733457,0
+KO.US,D,20180607,000000,37.2845,37.631,37.2845,37.3814,13885147.906577,0
+KO.US,D,20180608,000000,37.491,37.864,37.4823,37.8179,14037057.641435,0
+KO.US,D,20180611,000000,37.8179,38.0725,37.767,37.9746,8746313.7947092,0
+KO.US,D,20180612,000000,37.9746,38.2231,37.9255,38.2143,9579774.83027,0
+KO.US,D,20180613,000000,38.1615,38.3082,37.993,38.0157,19459839.95754,0
+KO.US,D,20180614,000000,37.9833,38.0685,37.7808,37.8346,14624314.433407,0
+KO.US,D,20180615,000000,37.8159,38.3299,37.723,38.3025,24837102.689268,0
+KO.US,D,20180618,000000,38.0959,38.1585,37.6771,37.8072,14008941.762571,0
+KO.US,D,20180619,000000,37.5909,37.9833,37.5057,37.8532,14901035.701162,0
+KO.US,D,20180620,000000,37.8697,38.004,37.5281,37.5555,12548120.721406,0
+KO.US,D,20180621,000000,37.5655,37.5909,37.2944,37.4068,12054541.292732,0
+KO.US,D,20180622,000000,37.4616,37.6858,37.3951,37.5468,18465759.671134,0
+KO.US,D,20180625,000000,37.4715,37.9833,37.4715,37.8346,13928827.294065,0
+KO.US,D,20180626,000000,37.8159,38.0597,37.5742,37.6183,16096975.67533,0
+KO.US,D,20180627,000000,37.6183,37.862,37.3228,37.3903,17661095.009233,0
+KO.US,D,20180628,000000,37.5381,37.9148,37.4793,37.7396,14592917.670471,0
+KO.US,D,20180629,000000,37.8258,38.2848,37.6006,38.0782,13229834.482579,0
+KO.US,D,20180702,000000,38.0077,38.3376,37.8346,37.9833,10634715.465136,0
+KO.US,D,20180703,000000,38.2514,38.4873,38.1898,38.1898,9461822.39883,0
+KO.US,D,20180705,000000,38.3376,38.7811,38.3112,38.7721,13422698.560446,0
+KO.US,D,20180706,000000,38.7811,39.0149,38.6978,38.7545,10080423.843777,0
+KO.US,D,20180709,000000,38.6685,38.8329,38.4943,38.5471,8492797.8082298,0
+KO.US,D,20180710,000000,38.641,39.0668,38.6322,39.0403,12216881.194085,0
+KO.US,D,20180711,000000,39.0589,39.0668,38.7545,38.8857,8887370.3527928,0
+KO.US,D,20180712,000000,38.918,39.0315,38.6244,38.7811,7293191.7449764,0
+KO.US,D,20180713,000000,38.8055,38.8769,38.6039,38.8406,6434309.2221129,0
+KO.US,D,20180716,000000,38.8329,38.8935,38.6586,38.8329,6717022.1137241,0
+KO.US,D,20180717,000000,38.8495,39.4074,38.7888,39.285,13352729.18629,0
+KO.US,D,20180718,000000,39.2312,39.3144,38.9278,39.1715,8468030.2498609,0
+KO.US,D,20180719,000000,39.0589,39.4396,38.9992,39.1636,11630933.281745,0
+KO.US,D,20180720,000000,39.0843,39.3095,38.9806,39.3095,10434933.023502,0
+KO.US,D,20180723,000000,39.3095,39.38,38.873,39.0217,10431025.798123,0
+KO.US,D,20180724,000000,38.8769,39.3016,38.7281,39.2938,15879806.898168,0
+KO.US,D,20180725,000000,39.9349,40.4379,39.7176,40.0141,24556216.711614,0
+KO.US,D,20180726,000000,40.2471,40.4467,40.108,40.1433,14597712.808732,0
+KO.US,D,20180727,000000,40.2128,40.3645,39.9877,40.1179,12114134.653884,0
+KO.US,D,20180730,000000,40.0229,40.3176,39.9799,40.1355,10330143.977149,0
+KO.US,D,20180731,000000,40.2833,40.5171,40.205,40.481,14327848.598906,0
+KO.US,D,20180801,000000,40.3263,40.3597,40.0826,40.2745,11408198.956297,0
+KO.US,D,20180802,000000,40.3508,40.481,40.0925,40.0925,13833640.785398,0
+KO.US,D,20180803,000000,40.1355,40.5945,40.0542,40.4732,13203728.413424,0
+KO.US,D,20180806,000000,40.4546,40.6884,40.4125,40.5006,11583307.841846,0
+KO.US,D,20180807,000000,40.3881,40.4643,40.0484,40.3694,9944017.3334707,0
+KO.US,D,20180808,000000,40.3597,40.4212,40.0415,40.0641,7846718.0651309,0
+KO.US,D,20180809,000000,40.1531,40.2989,40.0004,40.2383,10279367.4172,0
+KO.US,D,20180810,000000,40.1179,40.2989,39.9055,40.0054,8679832.7227095,0
+KO.US,D,20180813,000000,39.9799,40.0484,39.6735,39.7871,9380118.0656033,0
+KO.US,D,20180814,000000,39.8575,40.0229,39.8243,39.839,7885818.9283182,0
+KO.US,D,20180815,000000,39.7362,40.0592,39.6324,40.0054,11157483.62483,0
+KO.US,D,20180816,000000,40.0318,40.2656,39.9095,40.1257,12210645.368643,0
+KO.US,D,20180817,000000,40.1864,40.5671,40.1433,40.4546,10235144.451285,0
+KO.US,D,20180820,000000,40.527,40.6846,40.4467,40.5671,7362767.7400083,0
+KO.US,D,20180821,000000,40.5671,40.5857,40.1179,40.1257,16110361.804958,0
+KO.US,D,20180822,000000,40.2304,40.2656,39.8664,39.8751,8246377.9724463,0
+KO.US,D,20180823,000000,39.839,40.0054,39.6667,39.6735,15141197.232695,0
+KO.US,D,20180824,000000,39.6324,39.7616,39.5699,39.6148,12616526.796706,0
+KO.US,D,20180827,000000,39.9799,39.9799,39.5562,39.6667,11036328.985142,0
+KO.US,D,20180828,000000,39.6324,39.6999,39.3095,39.3897,9764152.1366921,0
+KO.US,D,20180829,000000,39.285,39.4259,39.2586,39.3535,14295752.949423,0
+KO.US,D,20180830,000000,39.3095,39.3437,38.9669,39.0217,11192157.184781,0
+KO.US,D,20180831,000000,39.0668,39.1274,38.5373,38.6949,22846653.365187,0
+KO.US,D,20180904,000000,38.7203,38.9806,38.641,38.8583,12830170.488209,0
+KO.US,D,20180905,000000,38.7721,39.4299,38.7721,39.3975,12158002.045942,0
+KO.US,D,20180906,000000,39.4142,39.9349,39.3261,39.7362,13176763.04078,0
+KO.US,D,20180907,000000,39.5874,39.7792,39.3095,39.6912,11758394.248588,0
+KO.US,D,20180910,000000,39.8575,40.205,39.7577,39.9877,9870417.6319678,0
+KO.US,D,20180911,000000,40.0229,40.0641,39.8301,39.9516,10687338.352559,0
+KO.US,D,20180912,000000,40.0739,40.1952,39.9516,40.1433,15223518.711354,0
+KO.US,D,20180913,000000,40.2833,40.3801,40.022,40.1257,9473983.4334713,0
+KO.US,D,20180914,000000,40.206,40.297,39.9329,40.2666,8695076.4192155,0
+KO.US,D,20180917,000000,40.2755,40.5632,40.1962,40.5544,9739529.6688054,0
+KO.US,D,20180918,000000,40.617,40.7394,40.2138,40.2138,11247589.923093,0
+KO.US,D,20180919,000000,40.2755,40.3664,40.158,40.2392,8131137.3025537,0
+KO.US,D,20180920,000000,40.4663,40.8704,40.4066,40.8363,11120815.581629,0
+KO.US,D,20180921,000000,40.8363,40.8803,40.6023,40.7825,21975676.222339,0
+KO.US,D,20180924,000000,40.7031,40.7394,40.1355,40.3371,12311143.00637,0
+KO.US,D,20180925,000000,40.3283,40.4291,39.9329,39.9946,9044871.1800344,0
+KO.US,D,20180926,000000,40.0729,40.3371,39.8948,40.1433,11607193.617918,0
+KO.US,D,20180927,000000,40.0395,40.433,39.9946,40.2833,12365950.425136,0
+KO.US,D,20180928,000000,40.2755,40.4409,40.2481,40.4409,10361498.847761,0
+KO.US,D,20181001,000000,40.4242,40.5798,40.3195,40.475,10695955.90979,0
+KO.US,D,20181002,000000,40.5211,40.7618,40.3283,40.7217,8523542.6857595,0
+KO.US,D,20181003,000000,40.6767,40.7569,40.1003,40.161,12040907.896227,0
+KO.US,D,20181004,000000,39.978,40.1815,39.7714,40.1433,10944549.037514,0
+KO.US,D,20181005,000000,40.2226,40.4154,40.0044,40.1688,9975663.4068124,0
+KO.US,D,20181008,000000,40.2666,40.7825,40.2481,40.6933,11202340.084399,0
+KO.US,D,20181009,000000,40.6072,40.7569,40.4663,40.617,12363293.838842,0
+KO.US,D,20181010,000000,40.5378,40.8901,39.9857,39.9946,15895361.210917,0
+KO.US,D,20181011,000000,40.1003,40.2481,38.961,39.0843,20190906.961466,0
+KO.US,D,20181012,000000,38.9435,39.2948,38.7427,39.1197,14185621.099326,0
+KO.US,D,20181015,000000,39.0843,39.6324,39.0394,39.3202,13258714.640883,0
+KO.US,D,20181016,000000,39.4171,39.9212,39.2801,39.8272,11926953.627159,0
+KO.US,D,20181017,000000,39.7587,40.2666,39.7146,40.1531,12627459.671068,0
+KO.US,D,20181018,000000,40.1864,40.344,39.7978,39.9329,14524589.249233,0
+KO.US,D,20181019,000000,40.1257,40.7031,40.1257,40.5632,15977857.411213,0
+KO.US,D,20181022,000000,40.5984,40.6728,40.108,40.2481,16314101.538406,0
+KO.US,D,20181023,000000,39.9407,40.6728,39.7939,40.5896,19969238.335828,0
+KO.US,D,20181024,000000,40.5632,41.49,40.4839,40.9135,24700229.232832,0
+KO.US,D,20181025,000000,40.845,40.9224,40.3801,40.7217,16241655.408413,0
+KO.US,D,20181026,000000,40.5984,40.6933,39.7763,40.206,24508438.007123,0
+KO.US,D,20181029,000000,40.4066,40.7618,40.3195,40.6767,23907740.932031,0
+KO.US,D,20181030,000000,40.8166,41.7983,40.3077,41.7024,23865691.258058,0
+KO.US,D,20181031,000000,41.5879,42.0949,41.3452,41.9207,28907222.7881,0
+KO.US,D,20181101,000000,41.8589,42.1565,41.4088,41.7983,18839237.898761,0
+KO.US,D,20181102,000000,41.8678,42.0253,41.5312,42.0253,20084820.274883,0
+KO.US,D,20181105,000000,42.0253,42.7045,41.9568,42.6303,18895257.129584,0
+KO.US,D,20181106,000000,42.593,43.0158,42.5529,42.9973,16416645.769343,0
+KO.US,D,20181107,000000,43.2429,43.3838,42.9277,43.2252,13979659.029267,0
+KO.US,D,20181108,000000,43.006,43.2252,42.9884,43.191,11150656.198054,0
+KO.US,D,20181109,000000,43.2429,43.6823,43.2165,43.4973,14160757.495144,0
+KO.US,D,20181112,000000,43.4356,43.9886,43.375,43.6627,15896837.659839,0
+KO.US,D,20181113,000000,43.6109,43.7772,43.4073,43.6539,15845227.3405,0
+KO.US,D,20181114,000000,43.6461,43.7244,43.4161,43.5688,13827807.534956,0
+KO.US,D,20181115,000000,43.4806,43.559,43.1382,43.5491,13797288.46726,0
+KO.US,D,20181116,000000,43.4806,43.9965,43.4532,43.9251,15311420.042993,0
+KO.US,D,20181119,000000,44.0474,44.4408,43.9965,44.2236,15505632.849285,0
+KO.US,D,20181120,000000,44.4956,44.5123,43.0862,43.2331,18566190.894203,0
+KO.US,D,20181121,000000,43.1009,43.2869,42.5431,42.6664,15486842.610078,0
+KO.US,D,20181123,000000,42.6841,43.1009,42.5069,42.9189,5473738.7065105,0
+KO.US,D,20181126,000000,42.9091,43.1009,42.6106,42.7877,10669914.211763,0
+KO.US,D,20181127,000000,42.7966,43.2566,42.6664,43.2252,10485726.953438,0
+KO.US,D,20181128,000000,43.0862,43.5307,43.0862,43.5227,12984779.723446,0
+KO.US,D,20181129,000000,43.4886,43.6186,43.2135,43.2233,13104590.743528,0
+KO.US,D,20181130,000000,43.2399,44.5504,43.2302,44.477,28939650.51087,0
+KO.US,D,20181203,000000,44.0092,44.0875,43.145,43.8496,16849169.692639,0
+KO.US,D,20181204,000000,44.0973,44.5719,43.6833,43.7518,21598512.492111,0
+KO.US,D,20181206,000000,43.6921,43.7968,42.9415,43.5756,20029101.442665,0
+KO.US,D,20181207,000000,43.743,43.8409,43.1353,43.3202,17638923.753085,0
+KO.US,D,20181210,000000,43.6373,43.6373,42.7692,43.4523,13973499.836121,0
+KO.US,D,20181211,000000,43.7616,44.1315,43.4004,43.7175,20492186.325978,0
+KO.US,D,20181212,000000,44.0787,44.1403,43.4064,43.4348,13957463.250783,0
+KO.US,D,20181213,000000,42.9923,43.7792,42.8612,43.6549,15599799.637521,0
+KO.US,D,20181214,000000,43.4445,43.6989,43.2595,43.5394,15678926.060279,0
+KO.US,D,20181217,000000,43.5394,43.7087,42.3758,42.6488,20944857.39102,0
+KO.US,D,20181218,000000,42.8954,43.0912,42.226,42.641,16732389.22446,0
+KO.US,D,20181219,000000,42.5715,43.0285,42.0224,42.269,20288459.875462,0
+KO.US,D,20181220,000000,42.1908,42.4756,41.5654,41.954,23944357.887034,0
+KO.US,D,20181221,000000,41.7053,43.0207,41.6789,41.9774,36803468.817621,0
+KO.US,D,20181224,000000,42.0224,42.2436,40.4428,40.5573,12163360.176142,0
+KO.US,D,20181226,000000,40.4869,41.4411,40.2921,41.4234,16252895.833727,0
+KO.US,D,20181227,000000,41.2463,41.9608,40.6209,41.9451,19226322.957032,0
+KO.US,D,20181228,000000,42.2613,42.3669,41.4969,41.6525,14978722.458502,0
+KO.US,D,20181231,000000,41.9079,41.954,41.4411,41.7837,11984948.949478,0
+KO.US,D,20190102,000000,41.4234,41.6652,41.0838,41.4147,13149236.719721,0
+KO.US,D,20190103,000000,41.3168,41.8032,41.0604,41.1572,16674252.898714,0
+KO.US,D,20190104,000000,41.2551,41.9774,41.1572,41.9774,14747148.853044,0
+KO.US,D,20190107,000000,41.9774,42.1379,41.3814,41.4323,14885024.659923,0
+KO.US,D,20190108,000000,41.6965,41.9774,41.5056,41.8981,17474652.717849,0
+KO.US,D,20190109,000000,41.5467,41.7229,40.9733,41.0975,20434330.985321,0
+KO.US,D,20190110,000000,41.1759,41.5556,40.893,41.538,18104564.06806,0
+KO.US,D,20190111,000000,41.7307,41.7885,41.4499,41.7738,12565533.622797,0
+KO.US,D,20190114,000000,41.6965,41.8267,41.4675,41.6084,13047899.19202,0
+KO.US,D,20190115,000000,41.3774,42.0038,41.3099,41.9774,12853733.386869,0
+KO.US,D,20190116,000000,41.8296,41.8893,41.352,41.4048,19159760.143916,0
+KO.US,D,20190117,000000,41.4048,41.5987,41.3687,41.5282,13648858.860449,0
+KO.US,D,20190118,000000,42.0136,42.0841,41.581,42.0136,14460412.254961,0
+KO.US,D,20190122,000000,42.1105,42.1731,41.6564,42.1105,13258850.535491,0
+KO.US,D,20190123,000000,42.2005,42.6126,42.0498,42.5949,13664337.562665,0
+KO.US,D,20190124,000000,42.458,42.458,41.8071,42.0841,11640123.026792,0
+KO.US,D,20190125,000000,42.3151,42.3796,41.6887,41.8032,13673868.576876,0
+KO.US,D,20190128,000000,41.6701,41.7406,41.4234,41.6251,11294438.822381,0
+KO.US,D,20190129,000000,41.6525,42.0322,41.5908,41.8296,13596715.180323,0
+KO.US,D,20190130,000000,42.2339,42.2613,41.6437,42.2339,14677617.815626,0
+KO.US,D,20190131,000000,42.226,43.0471,41.8893,42.4717,36467814.248231,0
+KO.US,D,20190201,000000,42.7809,43.0471,42.7115,42.9757,21678123.230986,0
+KO.US,D,20190204,000000,42.9757,43.6373,42.8348,43.4612,17117703.565789,0
+KO.US,D,20190205,000000,43.5307,43.651,43.329,43.4709,14336976.016353,0
+KO.US,D,20190206,000000,43.4249,43.559,43.2595,43.4709,9846766.8616063,0
+KO.US,D,20190207,000000,43.3917,43.647,43.2419,43.6109,11386140.094184,0
+KO.US,D,20190208,000000,43.5688,43.6833,43.3378,43.6833,11120347.613735,0
+KO.US,D,20190211,000000,43.743,44.018,43.6598,43.7792,10617197.322057,0
+KO.US,D,20190212,000000,43.8222,43.9455,43.647,43.8222,12446389.814582,0
+KO.US,D,20190213,000000,43.7792,44.0698,43.7352,43.9378,14446892.274254,0
+KO.US,D,20190214,000000,41.2111,41.4411,40.1531,40.2314,66751126.257659,0
+KO.US,D,20190215,000000,40.5064,40.8176,39.8879,39.9232,40456717.395247,0
+KO.US,D,20190219,000000,39.9927,40.2314,39.5101,39.56,28909202.966652,0
+KO.US,D,20190220,000000,39.6324,39.9192,39.5326,39.7988,31121963.6059,0
+KO.US,D,20190221,000000,39.7108,40.5153,39.6745,40.4693,26200721.281474,0
+KO.US,D,20190222,000000,40.3821,40.5495,39.8879,39.9563,28022008.386246,0
+KO.US,D,20190225,000000,40.0993,40.2138,39.5689,39.6568,26940903.441678,0
+KO.US,D,20190226,000000,39.7988,39.834,39.4122,39.4357,23188765.482797,0
+KO.US,D,20190227,000000,39.3584,39.7293,39.1989,39.6568,20202106.516221,0
+KO.US,D,20190228,000000,39.8174,40.2481,39.8076,40.0121,25535279.111349,0
+KO.US,D,20190301,000000,40.1257,40.2765,39.8879,40.0465,18461499.937189,0
+KO.US,D,20190304,000000,40.1776,40.3019,39.976,40.2842,18101405.795662,0
+KO.US,D,20190305,000000,40.2842,40.3293,40.0621,40.2402,14802077.861722,0
+KO.US,D,20190306,000000,40.3019,40.4046,40.0993,40.1071,16127764.48871,0
+KO.US,D,20190307,000000,40.1433,40.1776,39.8203,39.9563,13693485.423126,0
+KO.US,D,20190308,000000,39.8429,39.9309,39.3672,39.5689,17654328.888296,0
+KO.US,D,20190311,000000,39.834,40.8,39.7988,40.7531,25074026.250813,0
+KO.US,D,20190312,000000,40.5495,40.8137,40.5064,40.6385,21925523.960171,0
+KO.US,D,20190313,000000,40.708,40.893,40.5153,40.7873,18383225.665573,0
+KO.US,D,20190314,000000,40.8039,41.0457,40.619,40.6806,20787379.042586,0
+KO.US,D,20190315,000000,40.6973,40.8548,40.1805,40.3244,53084987.325134,0
+KO.US,D,20190318,000000,40.4399,40.663,40.3782,40.4222,26968413.414514,0
+KO.US,D,20190319,000000,40.5475,40.6718,40.3597,40.5554,16836114.614533,0
+KO.US,D,20190320,000000,40.4135,40.8548,40.2177,40.5299,15026484.81477,0
+KO.US,D,20190321,000000,40.5299,40.7344,40.4486,40.5123,22516479.537676,0
+KO.US,D,20190322,000000,40.4663,41.0408,40.4663,40.8871,21407154.494321,0
+KO.US,D,20190325,000000,40.8226,41.1259,40.7618,40.9742,13107906.367574,0
+KO.US,D,20190326,000000,41.0995,41.6505,41.0995,41.5174,12845780.997975,0
+KO.US,D,20190327,000000,41.5253,41.7523,41.2414,41.49,12967941.053399,0
+KO.US,D,20190328,000000,41.5536,41.767,41.3746,41.4645,12493241.779163,0
+KO.US,D,20190329,000000,41.5439,41.7523,41.3746,41.7142,18025333.425378,0
+KO.US,D,20190401,000000,41.8296,41.9842,41.4724,41.5888,12944410.851185,0
+KO.US,D,20190402,000000,41.6153,41.7738,41.4558,41.4558,9543527.7538204,0
+KO.US,D,20190403,000000,41.3216,41.4724,40.9782,41.1074,14440575.729459,0
+KO.US,D,20190404,000000,41.2502,41.4294,41.0457,41.3746,8779162.4842308,0
+KO.US,D,20190405,000000,41.3823,41.4645,41.1259,41.3657,8625121.3497548,0
+KO.US,D,20190408,000000,41.4294,41.4558,41.1837,41.4381,10583994.080442,0
+KO.US,D,20190409,000000,41.349,41.5888,41.1886,41.5439,9708041.9688774,0
+KO.US,D,20190410,000000,41.6956,41.8375,41.4469,41.5174,9054770.0292702,0
+KO.US,D,20190411,000000,41.5888,41.6153,41.4294,41.5791,8259650.6862752,0
+KO.US,D,20190412,000000,41.5439,41.7738,41.4558,41.6074,12009032.947758,0
+KO.US,D,20190415,000000,41.7307,41.8726,41.5713,41.8375,11527865.907661,0
+KO.US,D,20190416,000000,41.8815,41.9274,41.5713,41.7934,12137779.293662,0
+KO.US,D,20190417,000000,42.086,42.3248,41.9705,42.086,13311285.418344,0
+KO.US,D,20190418,000000,42.1311,42.3542,42.0792,42.2642,13668354.116788,0
+KO.US,D,20190422,000000,42.1946,42.3806,41.8502,42.1946,11048136.489454,0
+KO.US,D,20190423,000000,42.8083,43.3691,42.3298,42.915,28453054.838858,0
+KO.US,D,20190424,000000,42.7555,42.9287,42.6517,42.7105,17971111.47736,0
+KO.US,D,20190425,000000,42.4951,42.6303,42.2553,42.5862,12856477.844864,0
+KO.US,D,20190426,000000,42.7182,43.1283,42.7105,42.96,11407188.431742,0
+KO.US,D,20190429,000000,42.8798,43.1283,42.8269,43.0999,10932264.369434,0
+KO.US,D,20190430,000000,43.1998,43.7782,43.0755,43.6715,20123153.793337,0
+KO.US,D,20190501,000000,43.5727,43.6852,43.2174,43.2536,11853502.08143,0
+KO.US,D,20190502,000000,43.1998,43.4083,42.9689,43.0755,9801456.7388394,0
+KO.US,D,20190503,000000,43.2634,43.5825,43.192,43.3691,7950138.9695445,0
+KO.US,D,20190506,000000,43.0227,43.2722,42.96,43.148,9726501.1565627,0
+KO.US,D,20190507,000000,42.9326,42.9864,42.5225,42.7261,14028247.992579,0
+KO.US,D,20190508,000000,42.7721,42.9326,42.5705,42.593,10426745.628899,0
+KO.US,D,20190509,000000,42.5509,42.7105,41.8991,42.1946,12863354.316308,0
+KO.US,D,20190510,000000,42.2045,42.9903,42.1946,42.8964,10844937.26914,0
+KO.US,D,20190513,000000,42.6468,42.8435,42.4873,42.7721,13381204.726066,0
+KO.US,D,20190514,000000,43.1998,43.9034,43.0394,43.3417,18922524.944361,0
+KO.US,D,20190515,000000,43.3241,43.9564,43.2634,43.7782,12831909.530467,0
+KO.US,D,20190516,000000,43.8594,44.2049,43.8056,44.1344,19964186.734814,0
+KO.US,D,20190517,000000,43.8594,44.109,43.7734,43.7968,12645961.77284,0
+KO.US,D,20190520,000000,43.653,43.742,43.4054,43.4846,15559479.80993,0
+KO.US,D,20190521,000000,43.6167,43.6451,43.1235,43.2634,11893694.188526,0
+KO.US,D,20190522,000000,43.421,44.25,43.3691,44.1962,18031116.609386,0
+KO.US,D,20190523,000000,44.0621,44.4202,44.0277,44.3753,13704748.327248,0
+KO.US,D,20190524,000000,44.3489,44.4114,44.0895,44.1608,7737763.2871147,0
+KO.US,D,20190528,000000,44.1511,44.2147,43.6451,43.7078,20910941.979925,0
+KO.US,D,20190529,000000,43.3877,43.6451,43.0942,43.2722,14081462.481333,0
+KO.US,D,20190530,000000,43.3691,43.8947,43.3241,43.8409,10208661.351228,0
+KO.US,D,20190531,000000,43.6167,43.8947,43.421,43.7342,12771356.732957,0
+KO.US,D,20190603,000000,43.7606,44.4926,43.6353,44.4926,15915499.156788,0
+KO.US,D,20190604,000000,44.5083,44.759,44.1658,44.5083,13492670.999894,0
+KO.US,D,20190605,000000,44.5181,45.5241,44.2284,45.2022,17791667.247332,0
+KO.US,D,20190606,000000,45.3186,45.8804,45.0338,45.7561,17064714.886869,0
+KO.US,D,20190607,000000,45.8149,46.4539,45.7972,45.8345,17180556.35397,0
+KO.US,D,20190610,000000,45.8804,45.8804,45.4783,45.7376,10938927.292212,0
+KO.US,D,20190611,000000,45.7972,45.9215,45.5585,45.6915,11139286.008717,0
+KO.US,D,20190612,000000,45.8433,46.409,45.8149,45.9676,12456232.4668,0
+KO.US,D,20190613,000000,46.1643,46.3806,45.5498,45.8707,11541036.445094,0
+KO.US,D,20190614,000000,45.7962,46.2289,45.7962,46.0301,9691347.3675494,0
+KO.US,D,20190617,000000,45.9773,46.1819,45.4018,45.6387,13735801.777493,0
+KO.US,D,20190618,000000,45.9773,46.0234,45.3315,45.4292,10278602.115994,0
+KO.US,D,20190619,000000,45.3402,45.9676,45.2775,45.8609,10493768.235796,0
+KO.US,D,20190620,000000,46.2015,46.4569,46.0655,46.3453,11878712.063593,0
+KO.US,D,20190621,000000,46.2289,46.5499,46.1222,46.2474,23703095.915717,0
+KO.US,D,20190624,000000,46.4158,46.8289,46.3806,46.5773,12016471.389381,0
+KO.US,D,20190625,000000,46.6527,46.7407,46.3277,46.4345,12841053.296136,0
+KO.US,D,20190626,000000,46.22,46.3277,45.8286,45.8609,13827727.837367,0
+KO.US,D,20190627,000000,46.0145,46.1124,45.7209,45.8236,13794109.759584,0
+KO.US,D,20190628,000000,45.996,46.1124,45.3226,45.6808,18213780.417649,0
+KO.US,D,20190701,000000,45.8149,46.3179,45.5545,46.2905,16701569.758161,0
+KO.US,D,20190702,000000,46.4529,46.6938,46.2474,46.6331,9553278.4472823,0
+KO.US,D,20190703,000000,46.6527,46.9443,46.6527,46.7407,8085580.9346727,0
+KO.US,D,20190705,000000,46.5499,46.7594,46.1819,46.7495,9938817.5766828,0
+KO.US,D,20190708,000000,46.8289,46.9453,46.5499,46.6527,10584012.472193,0
+KO.US,D,20190709,000000,46.4001,46.6233,46.1398,46.2818,11798840.77491,0
+KO.US,D,20190710,000000,46.4706,46.6233,46.3404,46.4883,8494928.1860845,0
+KO.US,D,20190711,000000,46.6428,46.7036,46.3453,46.6849,11566547.847625,0
+KO.US,D,20190712,000000,46.8748,46.9091,46.5685,46.7594,8190391.4380707,0
+KO.US,D,20190715,000000,46.9022,46.9091,46.5294,46.7681,6550035.2298862,0
+KO.US,D,20190716,000000,46.6145,47.0716,46.4794,46.776,7950524.174557,0
+KO.US,D,20190717,000000,46.8483,46.8837,46.6585,46.8102,9212145.1795449,0
+KO.US,D,20190718,000000,46.6849,46.7975,46.3541,46.6752,13278433.663531,0
+KO.US,D,20190719,000000,46.776,46.7828,46.085,46.1036,11543428.394522,0
+KO.US,D,20190722,000000,46.22,46.22,45.8707,45.9499,13482960.155226,0
+KO.US,D,20190723,000000,47.7723,49.0143,47.3319,48.7412,37250430.265659,0
+KO.US,D,20190724,000000,48.5514,49.1797,48.1021,48.2469,17426266.063802,0
+KO.US,D,20190725,000000,48.1119,48.2655,47.2888,47.6098,21329422.779367,0
+KO.US,D,20190726,000000,47.8515,48.7217,47.7175,48.5963,12765452.980802,0
+KO.US,D,20190729,000000,48.5963,48.7089,48.3537,48.4339,13692690.490766,0
+KO.US,D,20190730,000000,48.4085,48.7128,48.0542,48.1931,9059186.0931016,0
+KO.US,D,20190731,000000,48.0052,48.0052,46.6849,47.2153,18799721.177643,0
+KO.US,D,20190801,000000,47.3514,47.7263,46.6585,46.6752,21766923.714909,0
+KO.US,D,20190802,000000,46.5685,47.3035,46.5685,46.9453,14604922.375227,0
+KO.US,D,20190805,000000,47.0001,47.2427,46.1124,46.3376,22278594.496242,0
+KO.US,D,20190806,000000,46.5264,47.3309,46.2984,46.8934,22185627.258895,0
+KO.US,D,20190807,000000,46.8934,47.8966,46.4442,47.7086,19994125.44058,0
+KO.US,D,20190808,000000,48.1667,48.2499,47.4112,48.1667,12037556.510441,0
+KO.US,D,20190809,000000,48.2568,48.3537,47.6187,47.924,10322938.497708,0
+KO.US,D,20190812,000000,47.7977,47.9377,47.5375,47.7439,5315840.4130889,0
+KO.US,D,20190813,000000,47.4581,48.0933,47.4297,47.9954,9650471.7003651,0
+KO.US,D,20190814,000000,47.8515,48.4133,47.5198,47.5375,19048747.533287,0
+KO.US,D,20190815,000000,47.9329,48.4436,47.7537,48.3273,13814519.494667,0
+KO.US,D,20190816,000000,48.4085,48.8841,48.4006,48.8126,15927360.814589,0
+KO.US,D,20190819,000000,48.839,49.1445,48.7217,49.0622,12190777.168457,0
+KO.US,D,20190820,000000,49.0006,49.0554,48.3017,48.335,9114739.3995586,0
+KO.US,D,20190821,000000,48.6678,48.8126,48.3086,48.5337,12135165.621455,0
+KO.US,D,20190822,000000,48.5514,49.0182,48.5337,48.8841,8324397.8248364,0
+KO.US,D,20190823,000000,48.8195,49.0808,47.8966,48.2098,15784651.042419,0
+KO.US,D,20190826,000000,48.4436,48.9291,48.2019,48.9291,10285554.197971,0
+KO.US,D,20190827,000000,49.071,49.2922,48.8126,49.0906,15091387.261453,0
+KO.US,D,20190828,000000,49.0358,49.4762,48.8205,49.44,11205255.176974,0
+KO.US,D,20190829,000000,49.5741,49.6475,48.9829,49.3861,10325288.554815,0
+KO.US,D,20190830,000000,49.485,49.5389,49.1709,49.3773,9749811.6795259,0
+KO.US,D,20190903,000000,49.3225,49.6377,49.2237,49.6112,14481400.308445,0
+KO.US,D,20190904,000000,49.6563,50.1652,49.6112,50.0321,11964796.698912,0
+KO.US,D,20190905,000000,50.0155,50.0321,49.3686,49.4478,15245704.272197,0
+KO.US,D,20190906,000000,49.7366,49.7366,49.1258,49.5467,10136388.921108,0
+KO.US,D,20190909,000000,49.3686,49.4145,48.7666,48.9105,12055242.222809,0
+KO.US,D,20190910,000000,48.6492,48.839,48.3086,48.8039,13419183.692427,0
+KO.US,D,20190911,000000,48.704,49.162,48.4172,49.1346,10857435.485887,0
+KO.US,D,20190912,000000,49.4302,49.6201,49.3225,49.44,13775133.559335,0
+KO.US,D,20190913,000000,49.2305,49.5133,48.8616,49.0338,12710446.318064,0
+KO.US,D,20190916,000000,48.889,49.1052,48.4633,48.7638,12362854.48034,0
+KO.US,D,20190917,000000,48.889,49.4273,48.7638,49.0162,12618411.95121,0
+KO.US,D,20190918,000000,48.979,49.0564,48.6375,49.0064,10829730.356136,0
+KO.US,D,20190919,000000,49.0064,49.3353,48.9154,49.2697,8950829.0470015,0
+KO.US,D,20190920,000000,49.4224,49.4224,48.708,48.7167,21411997.655488,0
+KO.US,D,20190923,000000,48.7167,49.1229,48.6903,48.9252,7566387.9270724,0
+KO.US,D,20190924,000000,49.025,49.349,48.8342,49.0681,11438335.884271,0
+KO.US,D,20190925,000000,49.1953,49.2305,48.7989,48.9516,11386322.989933,0
+KO.US,D,20190926,000000,49.2227,49.3186,48.9154,49.1523,12452136.215087,0
+KO.US,D,20190927,000000,49.3039,49.3724,48.7989,49.0778,8787610.4286448,0
+KO.US,D,20190930,000000,48.9349,49.4145,48.9349,49.1953,10869866.266214,0
+KO.US,D,20191001,000000,49.2785,49.5036,48.8087,49.3861,16212605.637291,0
+KO.US,D,20191002,000000,48.9888,49.1914,47.8046,47.966,17023821.849698,0
+KO.US,D,20191003,000000,48.3448,48.7775,47.7351,48.6531,15721019.670102,0
+KO.US,D,20191004,000000,48.7989,49.2873,48.6981,49.2873,10984721.731094,0
+KO.US,D,20191007,000000,49.0975,49.1229,48.5905,48.6815,6756128.0857313,0
+KO.US,D,20191008,000000,48.6903,48.8616,48.3027,48.4192,15003453.233368,0
+KO.US,D,20191009,000000,48.8518,48.8567,48.3791,48.6463,7932165.1197397,0
+KO.US,D,20191010,000000,48.3928,48.6903,48.2186,48.4916,10019444.970696,0
+KO.US,D,20191011,000000,48.428,48.5288,48.0718,48.1667,10439295.955608,0
+KO.US,D,20191014,000000,48.335,48.5103,48.0933,48.1667,8148140.4765974,0
+KO.US,D,20191015,000000,48.3027,48.5103,48.1383,48.3547,10596096.874538,0
+KO.US,D,20191016,000000,48.3096,48.4104,48.015,48.335,11813895.445082,0
+KO.US,D,20191017,000000,48.52,48.9075,48.4192,48.6081,14758555.825884,0
+KO.US,D,20191018,000000,49.7013,50.0536,49.2051,49.5036,20054232.749003,0
+KO.US,D,20191021,000000,49.2051,49.3039,48.5103,49.0064,14252011.234332,0
+KO.US,D,20191022,000000,49.0064,49.1777,48.5631,48.6619,10644292.458725,0
+KO.US,D,20191023,000000,48.8518,49.396,48.8087,49.3764,9570633.1081277,0
+KO.US,D,20191024,000000,49.3138,49.5369,49.2354,49.349,12249398.832084,0
+KO.US,D,20191025,000000,49.2951,49.3039,48.5014,48.5719,10825176.354171,0
+KO.US,D,20191028,000000,48.5631,48.7539,48.2274,48.4104,9811109.3429611,0
+KO.US,D,20191029,000000,48.2469,48.4916,48.1295,48.2655,8852438.2865586,0
+KO.US,D,20191030,000000,48.3644,48.844,48.0395,48.7451,9539802.4024255,0
+KO.US,D,20191031,000000,48.7638,49.2227,48.6619,49.1865,15472334.583621,0
+KO.US,D,20191101,000000,49.396,49.4664,48.6619,48.708,10943681.559912,0
+KO.US,D,20191104,000000,48.7255,48.7989,47.8672,48.0208,19382025.479706,0
+KO.US,D,20191105,000000,47.7958,47.7958,47.1,47.372,21339494.306712,0
+KO.US,D,20191106,000000,47.4718,47.7146,47.3632,47.7146,14705400.599438,0
+KO.US,D,20191107,000000,47.787,47.8946,46.9551,47.2546,12975705.437725,0
+KO.US,D,20191108,000000,47.4053,47.5325,47.0716,47.1792,7903208.3291385,0
+KO.US,D,20191111,000000,47.2878,47.325,46.7868,46.8473,9072865.4689861,0
+KO.US,D,20191112,000000,46.9091,46.9091,46.6145,46.73,14006029.735288,0
+KO.US,D,20191113,000000,47.1548,47.3965,46.956,47.3632,13874971.137544,0
+KO.US,D,20191114,000000,47.4718,47.5961,47.3065,47.5609,9584005.9548247,0
+KO.US,D,20191115,000000,47.5696,47.606,47.3299,47.5961,9940030.4105023,0
+KO.US,D,20191118,000000,47.606,48.2939,47.5961,47.922,15252615.483617,0
+KO.US,D,20191119,000000,48.0307,48.1765,47.7781,47.966,14031310.219164,0
+KO.US,D,20191120,000000,47.9847,48.2568,47.9045,48.0933,13246253.207638,0
+KO.US,D,20191121,000000,47.9944,48.2019,47.6921,47.8574,8693546.8385687,0
+KO.US,D,20191122,000000,47.8574,48.0649,47.6695,47.922,10084766.340602,0
+KO.US,D,20191125,000000,48.1481,48.2469,47.6881,48.0933,12134652.695947,0
+KO.US,D,20191126,000000,48.1765,48.7451,48.0933,48.708,14651611.879338,0
+KO.US,D,20191127,000000,48.7354,48.889,48.4359,48.7539,10618026.994393,0
+KO.US,D,20191129,000000,48.89,48.9125,48.4525,48.6169,7932939.6168207,0
+KO.US,D,20191202,000000,48.5425,48.9349,48.1158,48.9349,14479506.979829,0
+KO.US,D,20191203,000000,48.9349,49.0172,48.6169,48.981,17407005.813173,0
+KO.US,D,20191204,000000,48.981,49.4458,48.9085,49.4263,14965444.635853,0
+KO.US,D,20191205,000000,49.3539,49.4263,49.0084,49.3353,15454073.618144,0
+KO.US,D,20191206,000000,49.4458,49.6181,49.3186,49.5447,8615577.0526127,0
+KO.US,D,20191209,000000,49.4361,49.6279,49.1806,49.2257,15295196.47485,0
+KO.US,D,20191210,000000,49.1993,49.2257,48.9164,48.9536,9878968.7745417,0
+KO.US,D,20191211,000000,49.1082,49.2991,48.8527,49.1171,9752802.3826343,0
+KO.US,D,20191212,000000,49.1719,49.5721,49.1082,49.2902,12338706.11093,0
+KO.US,D,20191213,000000,49.1082,49.6641,49.0172,49.5447,14358573.041156,0
+KO.US,D,20191216,000000,49.7914,49.9176,49.4996,49.5447,10476895.84754,0
+KO.US,D,20191217,000000,49.5242,49.6896,49.4263,49.5447,10138204.595664,0
+KO.US,D,20191218,000000,49.6465,49.8452,49.0583,49.0808,16621189.631026,0
+KO.US,D,20191219,000000,49.1993,49.4722,49.0906,49.4537,16641607.540221,0
+KO.US,D,20191220,000000,50.0184,50.2553,49.5897,50.0448,26178207.734397,0
+KO.US,D,20191223,000000,50.0732,50.2914,49.9264,49.9929,10215847.417153,0
+KO.US,D,20191224,000000,49.8931,50.0732,49.7453,49.808,3689769.4868167,0
+KO.US,D,20191226,000000,50.0018,50.0918,49.8833,50.0918,6841511.7909745,0
+KO.US,D,20191227,000000,50.082,50.4784,50.0732,50.3913,7574058.3091135,0
+KO.US,D,20191230,000000,50.2386,50.4236,50.129,50.3188,7065504.9296194,0
+KO.US,D,20191231,000000,50.2553,50.4197,50.0546,50.3913,8768236.762216,0
+KO.US,D,20200102,000000,50.3649,50.4647,49.8549,50.0634,12191139.894663,0
+KO.US,D,20200103,000000,49.4537,50.0634,49.2442,49.7914,12471644.754359,0
+KO.US,D,20200106,000000,49.7551,49.9881,49.6367,49.7747,16144594.984644,0
+KO.US,D,20200107,000000,49.5721,49.7082,49.2991,49.391,11237248.650062,0
+KO.US,D,20200108,000000,49.4107,49.7453,49.2991,49.4811,11727173.229053,0
+KO.US,D,20200109,000000,50.0732,50.4334,49.9264,50.3815,16926326.154483,0
+KO.US,D,20200110,000000,50.5097,50.9208,50.4833,50.5557,14324195.792753,0
+KO.US,D,20200113,000000,50.5557,51.1928,50.4559,51.1009,15710433.173722,0
+KO.US,D,20200114,000000,51.2026,51.2506,50.8298,50.9824,17955526.511691,0
+KO.US,D,20200115,000000,50.9824,51.876,50.9824,51.6206,19480331.433739,0
+KO.US,D,20200116,000000,51.7585,51.8486,51.5344,51.7302,11241360.228233,0
+KO.US,D,20200117,000000,51.7761,52.0316,51.7125,51.8407,15667737.744926,0
+KO.US,D,20200121,000000,51.7585,52.1157,51.507,52.0492,13146522.914645,0
+KO.US,D,20200122,000000,52.1206,52.4779,52.0581,52.4495,14135959.283856,0
+KO.US,D,20200123,000000,52.24,52.6638,52.1119,52.6501,14124114.996042,0
+KO.US,D,20200124,000000,52.6678,52.6854,52.3115,52.5141,9439906.5836709,0
+KO.US,D,20200127,000000,52.0855,52.6678,52.012,52.3312,15772785.297563,0
+KO.US,D,20200128,000000,52.3028,52.5768,51.8672,51.9034,16739903.276615,0
+KO.US,D,20200129,000000,51.8937,52.1275,51.5843,51.9034,14470119.012574,0
+KO.US,D,20200130,000000,52.741,53.6973,52.5865,53.5876,22215538.377033,0
+KO.US,D,20200131,000000,53.6875,53.7825,52.9349,53.1678,19425240.986356,0
+KO.US,D,20200203,000000,53.4889,53.6875,53.2774,53.3323,13550546.77583,0
+KO.US,D,20200204,000000,53.4889,54.125,53.3704,53.5692,16934864.014126,0
+KO.US,D,20200205,000000,53.624,53.7874,53.2921,53.5779,12538000.149392,0
+KO.US,D,20200206,000000,53.6973,54.0233,53.5692,53.7062,10266659.73884,0
+KO.US,D,20200207,000000,53.6073,54.0027,53.5779,53.8891,9619462.1859699,0
+KO.US,D,20200210,000000,54.0076,54.4793,53.9753,54.3991,8770535.731124,0
+KO.US,D,20200211,000000,54.3707,54.4432,54.0076,54.2523,8162389.9967712,0
+KO.US,D,20200212,000000,54.1514,54.4118,54.0027,54.0889,10082216.017761,0
+KO.US,D,20200213,000000,54.0615,54.4793,53.9058,54.2718,8977335.6476289,0
+KO.US,D,20200214,000000,54.2895,54.6897,54.2797,54.5801,10946328.950331,0
+KO.US,D,20200218,000000,54.4529,54.5615,54.125,54.1975,11067486.655311,0
+KO.US,D,20200219,000000,54.1798,54.6261,54.1436,54.4167,6882274.0423595,0
+KO.US,D,20200220,000000,54.3344,54.4989,53.8148,54.3707,8344825.951671,0
+KO.US,D,20200221,000000,54.1798,54.7435,54.1064,54.7435,11909117.715489,0
+KO.US,D,20200224,000000,53.8148,54.4432,53.3235,53.3958,15833816.280605,0
+KO.US,D,20200225,000000,53.4232,53.8961,52.4583,52.6414,17480944.74031,0
+KO.US,D,20200226,000000,52.7871,53.2334,52.3262,52.4398,17398092.966157,0
+KO.US,D,20200227,000000,52.0316,52.7039,49.9635,50.0106,26091121.770398,0
+KO.US,D,20200228,000000,49.0084,49.0622,46.96,48.6981,44915092.472083,0
+KO.US,D,20200302,000000,49.1004,50.9482,48.89,50.912,28227068.238728,0
+KO.US,D,20200303,000000,51.6754,52.3409,50.6555,51.0391,29765410.511471,0
+KO.US,D,20200304,000000,51.3573,53.7149,51.3573,53.6415,22545669.290459,0
+KO.US,D,20200305,000000,52.6217,52.9593,51.1577,51.6577,19714413.469717,0
+KO.US,D,20200306,000000,50.0184,50.9022,49.1454,50.3101,24553284.249052,0
+KO.US,D,20200309,000000,47.3867,48.7803,46.864,47.2144,30643115.969989,0
+KO.US,D,20200310,000000,48.3908,48.9761,46.5861,48.8527,30158881.594485,0
+KO.US,D,20200311,000000,47.6608,47.9337,46.5587,47.5325,24890253.828656,0
+KO.US,D,20200312,000000,44.1922,45.4556,42.5078,42.9355,35052974.628756,0
+KO.US,D,20200313,000000,45.4693,45.5174,42.8024,44.5151,36690773.36175,0
+KO.US,D,20200316,000000,38.7938,43.9739,37.8101,41.5683,31230390.131949,0
+KO.US,D,20200317,000000,42.137,43.6246,41.6691,43.3309,34959004.0192,0
+KO.US,D,20200318,000000,41.0897,41.4665,38.1966,41.1906,38553927.244747,0
+KO.US,D,20200319,000000,40.7414,41.0163,37.6916,38.4158,45684254.92346,0
+KO.US,D,20200320,000000,38.5265,38.6371,34.4502,35.1754,56089908.278951,0
+KO.US,D,20200323,000000,35.5943,35.7147,33.3101,34.4962,48974338.958863,0
+KO.US,D,20200324,000000,37.858,38.0214,35.6609,36.2315,53457860.668497,0
+KO.US,D,20200325,000000,37.3149,39.9055,36.6533,38.2153,46288342.211368,0
+KO.US,D,20200326,000000,39.3437,41.5761,38.9865,40.6757,41188920.600696,0
+KO.US,D,20200327,000000,40.0973,40.4369,38.9405,39.3163,25367663.842676,0
+KO.US,D,20200330,000000,39.5288,41.8423,39.5288,41.3285,25528880.825436,0
+KO.US,D,20200331,000000,41.3921,41.7974,40.4643,40.6415,27628126.554119,0
+KO.US,D,20200401,000000,39.0149,40.0885,38.3884,38.6832,23885222.276137,0
+KO.US,D,20200402,000000,38.7751,40.5838,38.4462,40.3635,19187391.706662,0
+KO.US,D,20200403,000000,40.0248,40.7178,39.7763,40.2539,15469250.899992,0
+KO.US,D,20200406,000000,41.6877,43.1734,41.0437,42.8622,24879944.230308,0
+KO.US,D,20200407,000000,44.5425,44.6336,42.6889,42.7163,23170026.331788,0
+KO.US,D,20200408,000000,42.8348,44.1658,42.5499,43.9171,20619486.875879,0
+KO.US,D,20200409,000000,44.4897,45.6721,44.4046,45.0026,20870078.573908,0
+KO.US,D,20200413,000000,44.4046,44.6708,42.7065,43.0999,21326016.218328,0
+KO.US,D,20200414,000000,44.0277,45.2316,43.0999,44.9292,23738731.977318,0
+KO.US,D,20200415,000000,43.8164,44.4505,43.5404,43.7263,14038585.178553,0
+KO.US,D,20200416,000000,43.5316,43.9455,42.9453,43.2576,19170946.41574,0
+KO.US,D,20200417,000000,44.3606,44.3606,43.5061,44.1384,21607617.430752,0
+KO.US,D,20200420,000000,43.8917,44.0845,42.5304,42.7329,20642127.121687,0
+KO.US,D,20200421,000000,42.137,43.0745,40.6493,41.6779,29250269.819733,0
+KO.US,D,20200422,000000,42.2926,42.3806,41.7875,41.954,17220150.72915,0
+KO.US,D,20200423,000000,42.2015,42.3375,41.3011,41.3921,19237785.105126,0
+KO.US,D,20200424,000000,41.7875,42.0175,41.4391,41.7229,16525940.794756,0
+KO.US,D,20200427,000000,42.2476,43.143,41.9794,42.9639,20879073.162041,0
+KO.US,D,20200428,000000,43.9926,44.0845,42.7702,42.9268,18778874.127585,0
+KO.US,D,20200429,000000,43.4112,43.9554,43.0549,43.2761,17181878.516534,0
+KO.US,D,20200430,000000,43.1656,43.1656,41.9705,42.1457,22649040.128438,0
+KO.US,D,20200501,000000,41.8972,42.6037,41.5203,41.8786,15559965.147811,0
+KO.US,D,20200504,000000,41.6211,41.77,40.9605,41.4577,24546962.595437,0
+KO.US,D,20200505,000000,41.6593,42.3375,41.4665,41.6956,14558349.352207,0
+KO.US,D,20200506,000000,41.6956,41.907,41.0701,41.0995,12949440.995156,0
+KO.US,D,20200507,000000,41.4665,41.5497,40.8695,40.9605,17938243.374323,0
+KO.US,D,20200508,000000,41.401,42.4501,41.2189,42.3474,15230508.598598,0
+KO.US,D,20200511,000000,41.9618,42.3474,41.8061,41.8248,11840682.009035,0
+KO.US,D,20200512,000000,41.8786,42.1086,41.1445,41.1622,14617035.386962,0
+KO.US,D,20200513,000000,41.0614,41.1269,39.971,40.3537,17263299.821143,0
+KO.US,D,20200514,000000,39.8399,40.4643,39.7019,40.1355,19599987.145699,0
+KO.US,D,20200515,000000,40.3734,41.0437,39.6745,39.7313,34384915.721132,0
+KO.US,D,20200518,000000,41.1622,41.6877,40.5299,41.3011,28443007.833847,0
+KO.US,D,20200519,000000,41.3383,41.6309,40.6415,40.9057,19424802.649618,0
+KO.US,D,20200520,000000,41.5116,42.4022,41.3481,42.1457,24276677.41886,0
+KO.US,D,20200521,000000,42.321,42.3307,41.3569,41.4851,14365627.29953,0
+KO.US,D,20200522,000000,41.5302,41.6084,41.0075,41.3569,14164063.923316,0
+KO.US,D,20200526,000000,43.0932,43.0999,42.1829,42.3307,24197374.230938,0
+KO.US,D,20200527,000000,43.1656,43.2478,42.3973,42.917,20086490.858957,0
+KO.US,D,20200528,000000,43.4405,43.5884,42.9991,43.2478,17676673.844318,0
+KO.US,D,20200529,000000,42.8719,43.3398,42.3758,42.8719,55672253.064787,0
+KO.US,D,20200601,000000,42.8524,43.377,42.7887,43.1557,18524462.054113,0
+KO.US,D,20200602,000000,43.3114,43.421,42.7613,43.0735,16610397.760089,0
+KO.US,D,20200603,000000,43.4112,44.1892,43.2761,43.9926,16886030.849228,0
+KO.US,D,20200604,000000,44.0277,44.3262,43.515,44.0111,14813292.742937,0
+KO.US,D,20200605,000000,44.5798,45.4518,44.5054,45.0848,22326424.288933,0
+KO.US,D,20200608,000000,45.4987,45.8931,45.4342,45.7816,21664255.850534,0
+KO.US,D,20200609,000000,45.5438,45.5438,44.7089,45.0026,18198483.589418,0
+KO.US,D,20200610,000000,45.1484,45.2453,44.6091,44.6521,17112813.403481,0
+KO.US,D,20200611,000000,43.9094,44.0111,41.7503,41.8248,28386450.133418,0
+KO.US,D,20200612,000000,42.826,42.8622,41.7132,42.2603,23547520.091773,0
+KO.US,D,20200615,000000,41.306,43.0481,41.213,42.9081,16862166.530199,0
+KO.US,D,20200616,000000,44.0768,44.1922,42.8074,43.3446,20294517.913976,0
+KO.US,D,20200617,000000,43.3544,43.6129,43.0384,43.1684,13598867.015222,0
+KO.US,D,20200618,000000,42.9081,43.5952,42.6958,43.5473,10122197.64148,0
+KO.US,D,20200619,000000,44.2704,44.2891,42.6478,42.6478,32837320.353975,0
+KO.US,D,20200622,000000,42.6577,42.7692,42.0567,42.3895,22526137.250617,0
+KO.US,D,20200623,000000,42.6312,42.8984,42.2416,42.2974,15835174.204906,0
+KO.US,D,20200624,000000,42.0469,42.1115,41.2404,41.3784,19025366.508609,0
+KO.US,D,20200625,000000,41.213,41.6867,40.8039,41.6388,14922695.053567,0
+KO.US,D,20200626,000000,41.629,41.7132,40.3224,40.3792,23690298.322128,0
+KO.US,D,20200629,000000,40.7775,41.306,40.3597,41.1112,18995230.602399,0
+KO.US,D,20200630,000000,41.0095,41.5467,40.8137,41.4068,25551401.52486,0
+KO.US,D,20200701,000000,41.6388,42.1956,41.4362,41.537,15448041.123729,0
+KO.US,D,20200702,000000,41.9715,42.1017,41.5184,41.5928,16306278.913535,0
+KO.US,D,20200706,000000,41.8335,41.954,41.3383,41.9177,16343121.678372,0
+KO.US,D,20200707,000000,41.7033,42.1624,41.5184,41.8981,14074476.681145,0
+KO.US,D,20200708,000000,41.8335,41.8707,41.213,41.769,14945943.248929,0
+KO.US,D,20200709,000000,41.7494,41.7494,40.615,40.6924,17358523.113313,0
+KO.US,D,20200710,000000,40.6659,41.9363,40.6483,41.8423,16862920.592001,0
+KO.US,D,20200713,000000,42.1956,42.3307,41.6672,41.9363,18025674.69454,0
+KO.US,D,20200714,000000,41.6192,42.5754,41.398,42.5108,18430073.543099,0
+KO.US,D,20200715,000000,42.9081,43.7352,42.8161,43.0011,25614159.288992,0
+KO.US,D,20200716,000000,42.8719,43.2713,42.5754,42.7692,14357770.956449,0
+KO.US,D,20200717,000000,43.0658,43.4749,42.7466,43.3917,15005134.03508,0
+KO.US,D,20200720,000000,43.2967,43.4004,42.4912,42.7418,17947797.889105,0
+KO.US,D,20200721,000000,44.0385,44.476,43.4933,43.743,27716488.701304,0
+KO.US,D,20200722,000000,44.4193,44.9615,43.5855,44.9292,32188924.271981,0
+KO.US,D,20200723,000000,44.9194,45.0104,44.5113,44.7443,17194385.929156,0
+KO.US,D,20200724,000000,44.8548,45.2257,44.5485,44.9389,17476978.25262,0
+KO.US,D,20200727,000000,44.6511,44.9566,44.6511,44.9292,18717533.550064,0
+KO.US,D,20200728,000000,44.7991,45.6701,44.5769,44.6511,14969143.421385,0
+KO.US,D,20200729,000000,44.614,44.9478,44.3165,44.5024,14845448.676494,0
+KO.US,D,20200730,000000,44.1775,44.6972,43.743,44.1971,18641942.430604,0
+KO.US,D,20200731,000000,43.9662,44.2704,43.3065,43.7792,16024296.583155,0
+KO.US,D,20200803,000000,43.7107,43.8917,42.8445,42.9081,15259527.716801,0
+KO.US,D,20200804,000000,42.8984,43.4268,42.8348,43.2713,12632315.093402,0
+KO.US,D,20200805,000000,43.465,43.8017,43.3818,43.7616,11396389.408457,0
+KO.US,D,20200806,000000,43.2419,44.0474,43.1861,44.0023,11594278.521475,0
+KO.US,D,20200807,000000,43.9936,44.5572,43.7518,44.2988,12592033.071078,0
+KO.US,D,20200810,000000,44.5397,44.7393,44.1687,44.2255,12827534.337194,0
+KO.US,D,20200811,000000,44.9096,45.0896,44.2059,44.4193,17838151.376888,0
+KO.US,D,20200812,000000,44.7617,45.124,44.5964,44.8831,10319927.359321,0
+KO.US,D,20200813,000000,44.7256,45.1601,44.5397,44.8372,10664016.590193,0
+KO.US,D,20200814,000000,44.7991,45.124,44.5113,44.9008,10872162.16983,0
+KO.US,D,20200817,000000,44.7794,45.1798,44.6688,44.6785,9821778.6022221,0
+KO.US,D,20200818,000000,44.6688,44.9478,44.4467,44.8743,10605829.176248,0
+KO.US,D,20200819,000000,44.5964,44.8372,43.7616,43.8996,18743975.779561,0
+KO.US,D,20200820,000000,43.8065,44.1149,43.6431,43.882,12202534.606335,0
+KO.US,D,20200821,000000,43.8721,44.016,43.5297,43.8164,15898646.182046,0
+KO.US,D,20200824,000000,43.9564,44.4662,43.7205,44.4565,9989419.414994,0
+KO.US,D,20200825,000000,44.4859,44.5298,44.1589,44.4007,8446513.9444098,0
+KO.US,D,20200826,000000,44.2607,44.6511,43.9936,44.6327,10924323.219943,0
+KO.US,D,20200827,000000,44.7169,45.2443,44.6688,44.6972,11795628.349022,0
+KO.US,D,20200828,000000,45.1798,46.1986,44.9752,46.1789,17718051.197606,0
+KO.US,D,20200831,000000,46.1525,46.4031,45.7356,45.903,19973797.446614,0
+KO.US,D,20200901,000000,45.6975,45.7356,45.254,45.5231,13585531.97379,0
+KO.US,D,20200902,000000,45.7454,47.599,45.7454,47.4405,28413856.908093,0
+KO.US,D,20200903,000000,47.6343,48.3184,46.4295,46.7818,24051046.392588,0
+KO.US,D,20200904,000000,47.2086,47.6959,46.5969,47.3005,22680846.618722,0
+KO.US,D,20200908,000000,47.1988,47.3005,45.7454,46.1614,19181749.52608,0
+KO.US,D,20200909,000000,45.9666,47.0363,45.9195,46.5147,16457753.376945,0
+KO.US,D,20200910,000000,46.6615,46.9629,46.2915,46.3386,16659782.677526,0
+KO.US,D,20200911,000000,46.7084,47.4493,46.4295,47.3192,19716512.172889,0
+KO.US,D,20200914,000000,47.6197,47.8614,47.2457,47.3759,11679528.37564,0
+KO.US,D,20200915,000000,47.6471,48.0023,47.4973,47.6939,13741850.620131,0
+KO.US,D,20200916,000000,47.601,48.0639,47.4043,47.4503,16435212.242243,0
+KO.US,D,20200917,000000,46.9178,47.3005,46.6555,47.2272,14222174.704963,0
+KO.US,D,20200918,000000,47.4131,47.7919,46.9081,47.1341,25492615.357237,0
+KO.US,D,20200921,000000,46.4794,46.731,45.4088,45.8629,18747313.882416,0
+KO.US,D,20200922,000000,45.8824,46.7457,45.8433,46.3962,13951882.376039,0
+KO.US,D,20200923,000000,46.4609,46.639,45.0036,45.0398,18326056.950297,0
+KO.US,D,20200924,000000,45.0398,45.8727,44.432,45.4987,17969509.351471,0
+KO.US,D,20200925,000000,45.03,45.5545,44.8255,45.5174,13490301.529273,0
+KO.US,D,20200928,000000,46.0674,46.4412,45.9088,46.0391,12004975.523077,0
+KO.US,D,20200929,000000,46.1437,46.2955,45.6935,45.7033,13302330.679007,0
+KO.US,D,20200930,000000,46.0301,46.358,45.6769,46.1251,16864669.851898,0
+KO.US,D,20201001,000000,46.1888,46.3934,45.396,45.946,18814202.638235,0
+KO.US,D,20201002,000000,45.5545,46.3199,45.3579,46.1153,14567834.387039,0
+KO.US,D,20201005,000000,46.1789,46.2915,45.8921,46.135,11376696.951674,0
+KO.US,D,20201006,000000,46.2915,46.4559,45.6201,45.7219,10786596.590602,0
+KO.US,D,20201007,000000,45.7962,46.4883,45.7317,46.3003,10848907.843885,0
+KO.US,D,20201008,000000,46.4412,47.2173,46.2788,47.1431,12998508.144001,0
+KO.US,D,20201009,000000,47.3387,47.8614,47.2741,47.4699,12210595.302209,0
+KO.US,D,20201012,000000,47.4973,48.1374,47.4894,47.7322,12187800.770045,0
+KO.US,D,20201013,000000,47.6372,47.6372,46.6194,46.9178,15376201.921528,0
+KO.US,D,20201014,000000,46.7604,47.1695,46.3864,46.8239,11327673.738679,0
+KO.US,D,20201015,000000,46.1525,46.8336,46.0576,46.7036,10664315.967032,0
+KO.US,D,20201016,000000,46.7036,47.0392,46.592,46.7407,14525893.020045,0
+KO.US,D,20201019,000000,46.7407,47.1615,46.2083,46.358,10629263.332651,0
+KO.US,D,20201020,000000,46.6096,47.2908,46.5176,46.9453,11744900.833744,0
+KO.US,D,20201021,000000,46.6752,47.1147,46.498,46.7036,13398283.510643,0
+KO.US,D,20201022,000000,47.8056,47.834,47.0666,47.3485,21609974.640205,0
+KO.US,D,20201023,000000,47.6471,47.8153,47.1478,47.1978,14440667.688216,0
+KO.US,D,20201026,000000,47.0305,47.1879,45.9646,46.5274,15730605.859566,0
+KO.US,D,20201027,000000,46.5342,46.9796,46.2945,46.6194,14869719.657579,0
+KO.US,D,20201028,000000,45.7787,45.9176,44.6384,44.8068,21285577.866118,0
+KO.US,D,20201029,000000,44.5925,45.2874,44.1902,44.8636,16451479.746237,0
+KO.US,D,20201030,000000,44.6658,44.9576,44.251,44.8998,16917226.324663,0
+KO.US,D,20201102,000000,45.5448,45.7317,45.0682,45.4234,16222712.926375,0
+KO.US,D,20201103,000000,45.9843,46.6752,45.7787,46.1056,16360723.606096,0
+KO.US,D,20201104,000000,46.1789,46.9081,45.853,45.9362,13840780.871944,0
+KO.US,D,20201105,000000,46.4883,46.9081,46.0958,46.1888,13328731.016182,0
+KO.US,D,20201106,000000,46.3864,46.7036,46.0136,46.1986,9949001.4980632,0
+KO.US,D,20201109,000000,49.0485,49.759,48.6482,49.1131,35795317.819734,0
+KO.US,D,20201110,000000,49.1131,50.7113,49.0016,50.4314,31797173.839473,0
+KO.US,D,20201111,000000,50.3835,50.7299,49.8236,50.0566,18624384.43873,0
+KO.US,D,20201112,000000,49.5614,49.7111,49.1473,49.5262,16084433.522732,0
+KO.US,D,20201113,000000,49.7493,49.9832,49.4135,49.9352,13325531.873225,0
+KO.US,D,20201116,000000,50.9168,51.0294,49.7777,50.3101,15957293.389772,0
+KO.US,D,20201117,000000,50.132,50.2162,49.5389,50.1505,15251042.988885,0
+KO.US,D,20201118,000000,50.2162,50.4686,49.1043,49.1523,16353358.731478,0
+KO.US,D,20201119,000000,49.0387,49.7307,48.5347,49.6377,18399206.053893,0
+KO.US,D,20201120,000000,49.6925,49.7493,49.1326,49.207,16749090.978135,0
+KO.US,D,20201123,000000,49.4684,49.6739,48.7686,49.2168,14122499.587224,0
+KO.US,D,20201124,000000,49.6475,50.0664,49.5359,49.7209,14810054.77295,0
+KO.US,D,20201125,000000,49.58,49.7777,49.3196,49.4488,10912180.577053,0
+KO.US,D,20201127,000000,49.6181,49.6925,49.1523,49.2344,9097398.0216445,0
+KO.US,D,20201130,000000,49.0466,49.1415,48.0953,48.5856,45884123.193268,0
+KO.US,D,20201201,000000,49.0945,49.2736,48.7608,48.9996,20146279.377024,0
+KO.US,D,20201202,000000,48.8684,49.0847,48.6189,49.0661,15838342.694943,0
+KO.US,D,20201203,000000,48.8684,49.8472,48.8684,49.6964,18393414.695773,0
+KO.US,D,20201204,000000,49.6964,50.7221,49.6768,50.7035,19246789.910896,0
+KO.US,D,20201207,000000,50.6193,50.638,49.6211,49.895,17214572.919696,0
+KO.US,D,20201208,000000,49.8472,50.3561,49.7013,50.0732,13259409.440376,0
+KO.US,D,20201209,000000,50.2513,50.4686,49.9039,50.2142,12222492.721749,0
+KO.US,D,20201210,000000,50.2807,50.3835,49.8853,49.9508,12847910.354067,0
+KO.US,D,20201211,000000,49.715,50.4119,49.6964,50.2337,11298135.564386,0
+KO.US,D,20201214,000000,50.5156,50.6947,50.0732,50.1584,23675124.105572,0
+KO.US,D,20201215,000000,50.6477,51.0519,50.4637,50.6947,17199261.786769,0
+KO.US,D,20201216,000000,50.4686,50.6574,49.8472,49.9597,16652480.130509,0
+KO.US,D,20201217,000000,50.1858,50.5723,50.0448,50.1584,13463884.843874,0
+KO.US,D,20201218,000000,49.9792,50.6947,49.5457,50.5997,37681461.391812,0
+KO.US,D,20201221,000000,49.6025,49.9039,48.9428,49.7248,15852711.761501,0
+KO.US,D,20201222,000000,49.7248,50.0732,49.3294,49.6768,10292893.528491,0
+KO.US,D,20201223,000000,49.8569,50.267,49.8472,49.9792,7477459.7226549,0
+KO.US,D,20201224,000000,49.9224,50.4216,49.9224,50.3178,3468139.6882092,0
+KO.US,D,20201228,000000,50.7035,51.2555,50.5899,50.9961,9580150.839407,0
+KO.US,D,20201229,000000,51.2701,51.3064,50.864,50.9677,8836846.1685425,0
+KO.US,D,20201230,000000,50.8924,51.4385,50.8738,51.2604,8647959.817769,0
+KO.US,D,20201231,000000,51.2701,51.7213,51.0989,51.6362,9022036.7990761,0
+KO.US,D,20210104,000000,51.0989,51.4385,48.9907,49.6768,27200127.001634,0
+KO.US,D,20210105,000000,49.2736,49.5457,48.9907,49.1316,21584798.376252,0
+KO.US,D,20210106,000000,48.934,48.981,47.2564,47.5687,41127151.904075,0
+KO.US,D,20210107,000000,47.1635,47.3182,46.6272,47.0412,56528050.882259,0
+KO.US,D,20210108,000000,47.1077,48.1383,46.9286,48.0953,31515051.527431,0
+KO.US,D,20210111,000000,47.6627,47.8888,47.0324,47.2683,20508692.922738,0
+KO.US,D,20210112,000000,47.1165,47.4258,46.8533,47.1822,19688881.631907,0
+KO.US,D,20210113,000000,47.0588,47.417,47.0353,47.23,20034559.705734,0
+KO.US,D,20210114,000000,47.23,47.2487,46.3453,46.3541,36431919.680348,0
+KO.US,D,20210115,000000,46.2828,46.3062,45.6945,45.855,25878609.171598,0
+KO.US,D,20210119,000000,45.8931,46.1741,45.4215,45.6759,30920852.871119,0
+KO.US,D,20210120,000000,45.7043,45.9676,45.488,45.8355,24549999.277923,0
+KO.US,D,20210121,000000,45.9295,46.222,45.63,46.0909,20929916.136646,0
+KO.US,D,20210122,000000,45.9588,46.0811,45.6564,45.6564,16355851.835539,0
+KO.US,D,20210125,000000,45.5908,45.9871,45.4215,45.9295,17634410.621677,0
+KO.US,D,20210126,000000,46.0518,46.5147,45.7708,46.41,13724400.935237,0
+KO.US,D,20210127,000000,46.0331,46.4383,45.4117,45.6945,22560382.691471,0
+KO.US,D,20210128,000000,45.8453,46.6076,45.7708,46.2788,18584571.406064,0
+KO.US,D,20210129,000000,46.1643,46.2514,45.2991,45.3373,19828638.506234,0
+KO.US,D,20210201,000000,45.4509,45.8453,45.3657,45.6485,12939531.92828,0
+KO.US,D,20210202,000000,45.9489,46.4676,45.7885,46.0997,14146164.662281,0
+KO.US,D,20210203,000000,46.0909,46.22,45.8266,45.9195,13035654.372735,0
+KO.US,D,20210204,000000,46.0997,46.2035,45.8071,46.1477,21875365.567418,0
+KO.US,D,20210205,000000,46.6076,46.8719,46.3924,46.7495,13532601.535416,0
+KO.US,D,20210208,000000,47.0412,47.2399,46.5988,47.004,18939670.143594,0
+KO.US,D,20210209,000000,46.9375,47.098,46.731,46.7965,15498331.324033,0
+KO.US,D,20210210,000000,47.465,47.6254,46.637,46.7026,24390305.745226,0
+KO.US,D,20210211,000000,46.9012,47.6343,46.8914,47.3622,23289125.182389,0
+KO.US,D,20210212,000000,47.6167,47.878,47.4454,47.7292,13952136.795265,0
+KO.US,D,20210216,000000,47.6627,47.7566,47.23,47.3329,16029865.196731,0
+KO.US,D,20210217,000000,47.0784,47.5355,46.9707,47.2007,13605326.60697,0
+KO.US,D,20210218,000000,47.23,47.8751,47.1097,47.8036,13540895.193473,0
+KO.US,D,20210219,000000,47.8232,47.8555,47.051,47.1822,16959540.635502,0
+KO.US,D,20210222,000000,46.9375,47.9073,46.7691,47.6715,15262510.245797,0
+KO.US,D,20210223,000000,48.0208,48.5014,47.4747,47.5873,17228748.872866,0
+KO.US,D,20210224,000000,47.4454,47.9259,47.2007,47.7478,15338042.102947,0
+KO.US,D,20210225,000000,47.5218,47.7811,47.0588,47.2399,15092806.491593,0
+KO.US,D,20210226,000000,47.2683,47.2781,46.1095,46.129,25104976.5029,0
+KO.US,D,20210301,000000,46.5509,47.4944,46.5147,46.9854,14767575.958115,0
+KO.US,D,20210302,000000,46.9286,47.6069,46.7965,47.1723,12484469.935574,0
+KO.US,D,20210303,000000,46.8152,47.6069,46.8053,47.0588,16366810.254,0
+KO.US,D,20210304,000000,47.371,48.105,46.7211,47.0236,23403653.682802,0
+KO.US,D,20210305,000000,47.1264,47.973,46.9854,47.8232,22632968.803126,0
+KO.US,D,20210308,000000,48.4633,49.4234,48.1716,48.6238,26641242.551277,0
+KO.US,D,20210309,000000,48.6981,48.8489,47.8506,47.8888,24514829.140687,0
+KO.US,D,20210310,000000,48.1902,48.614,47.7527,48.4339,22655092.036368,0
+KO.US,D,20210311,000000,48.4075,48.4251,47.8418,47.9073,18498319.201455,0
+KO.US,D,20210312,000000,48.0316,48.1158,47.6608,47.8124,18536201.100239,0
+KO.US,D,20210315,000000,47.9456,48.5337,47.9172,48.4486,14128744.608541,0
+KO.US,D,20210316,000000,48.61,48.9135,48.4583,48.6296,14971482.239087,0
+KO.US,D,20210317,000000,48.658,49.0093,48.5621,48.6482,18435148.644683,0
+KO.US,D,20210318,000000,48.477,48.6003,47.9309,48.0121,18966688.647965,0
+KO.US,D,20210319,000000,47.9073,48.4966,47.6324,48.2401,71460358.691153,0
+KO.US,D,20210322,000000,47.7752,48.4966,47.7752,48.4202,18865663.780036,0
+KO.US,D,20210323,000000,48.4104,49.0367,48.2548,48.7902,17839035.202713,0
+KO.US,D,20210324,000000,48.5816,49.2658,48.5621,48.9135,15796394.175601,0
+KO.US,D,20210325,000000,49.0847,49.4263,48.5816,49.3891,18002552.176145,0
+KO.US,D,20210326,000000,49.5026,50.4236,49.1425,50.3571,18039158.913509,0
+KO.US,D,20210329,000000,50.0624,51.2115,50.0439,51.1263,18447169.697663,0
+KO.US,D,20210330,000000,51.0314,51.0695,50.2484,50.4618,15664080.851716,0
+KO.US,D,20210331,000000,50.3472,50.4803,49.8442,50.0439,16669667.222066,0
+KO.US,D,20210401,000000,50.2817,50.4618,49.8011,49.8539,16678365.49865,0
+KO.US,D,20210405,000000,49.7013,50.5234,49.6455,50.1388,17240806.709347,0
+KO.US,D,20210406,000000,50.3571,50.9364,50.2239,50.4999,16446155.334246,0
+KO.US,D,20210407,000000,50.585,50.7935,50.4334,50.585,10598800.461974,0
+KO.US,D,20210408,000000,50.4803,50.6801,50.2904,50.4334,10212114.913411,0
+KO.US,D,20210409,000000,50.4803,50.585,50.1388,50.4901,11405066.227998,0
+KO.US,D,20210412,000000,50.633,50.8415,50.4099,50.6517,9021615.832325,0
+KO.US,D,20210413,000000,50.3571,50.5899,50.1388,50.405,11661560.656419,0
+KO.US,D,20210414,000000,50.3003,50.4999,49.9822,50.3952,10309054.769032,0
+KO.US,D,20210415,000000,50.4422,50.9462,50.4334,50.633,13774869.944234,0
+KO.US,D,20210416,000000,51.0216,51.0783,50.6751,50.9648,18931721.841756,0
+KO.US,D,20210419,000000,51.2692,51.6088,50.6036,51.2692,20384016.262682,0
+KO.US,D,20210420,000000,51.1166,51.8289,51.0882,51.4297,15187466.791821,0
+KO.US,D,20210421,000000,51.4963,51.9719,51.4963,51.8476,14605270.796737,0
+KO.US,D,20210422,000000,51.7155,52.0903,51.5677,51.6861,13227959.545715,0
+KO.US,D,20210423,000000,51.649,51.8289,51.4297,51.7155,9504228.668425,0
+KO.US,D,20210426,000000,51.7155,51.7527,50.8699,50.9462,12307153.018109,0
+KO.US,D,20210427,000000,50.8503,50.9834,50.6233,50.8699,10377341.297947,0
+KO.US,D,20210428,000000,51.2496,51.3132,50.7319,50.8797,11447166.99017,0
+KO.US,D,20210429,000000,50.8317,51.6098,50.7269,51.5157,16210986.141415,0
+KO.US,D,20210430,000000,51.506,51.5257,50.9736,51.2496,15707073.613824,0
+KO.US,D,20210503,000000,51.5257,52.0237,51.4198,51.7243,10972960.206162,0
+KO.US,D,20210504,000000,51.8095,51.8573,51.2115,51.4014,14905178.954016,0
+KO.US,D,20210505,000000,51.4014,51.4014,51.0264,51.2692,6852455.9047406,0
+KO.US,D,20210506,000000,51.3827,51.8436,51.3162,51.7821,12189258.827214,0
+KO.US,D,20210507,000000,51.6861,51.9993,51.4198,51.7527,11204220.130083,0
+KO.US,D,20210510,000000,52.104,52.6872,52.0571,52.1324,16374064.778111,0
+KO.US,D,20210511,000000,52.246,52.3516,51.3112,51.5725,13678633.062216,0
+KO.US,D,20210512,000000,51.6098,51.7948,51.1497,51.3064,16680181.173204,0
+KO.US,D,20210513,000000,51.2399,52.0042,51.1066,51.7527,16301471.514107,0
+KO.US,D,20210514,000000,52.1226,52.3125,51.923,51.9622,12350272.478948,0
+KO.US,D,20210517,000000,52.0658,52.237,51.7429,51.876,12765467.285497,0
+KO.US,D,20210518,000000,51.6391,51.7996,51.3631,51.5912,13937489.808911,0
+KO.US,D,20210519,000000,51.3827,51.4395,50.8983,51.4297,15931999.622963,0
+KO.US,D,20210520,000000,51.3827,52.0287,51.3827,51.8857,11531728.175426,0
+KO.US,D,20210521,000000,52.0287,52.3272,51.4776,51.8573,16887425.557032,0
+KO.US,D,20210524,000000,51.8663,52.152,51.733,52.0287,10876284.987405,0
+KO.US,D,20210525,000000,52.0462,52.0462,51.5961,52.0189,12551332.12553,0
+KO.US,D,20210526,000000,52.1989,52.2654,51.8289,52.246,16920139.373711,0
+KO.US,D,20210527,000000,52.4171,52.7587,52.0042,52.6825,62258774.46389,0
+KO.US,D,20210528,000000,52.5494,52.8918,52.4084,52.4936,17918305.694188,0
+KO.US,D,20210601,000000,52.5415,52.8352,52.3075,52.4837,14013145.299498,0
+KO.US,D,20210602,000000,52.6922,52.749,52.4652,52.6922,11932263.734454,0
+KO.US,D,20210603,000000,52.3887,52.9202,52.3125,52.8253,18289449.19117,0
+KO.US,D,20210604,000000,53.0719,53.624,52.9585,53.3949,19943871.002015,0
+KO.US,D,20210607,000000,53.4615,53.4908,52.9877,53.205,14757588.215415,0
+KO.US,D,20210608,000000,53.4047,53.4047,52.7363,52.8352,11552642.661905,0
+KO.US,D,20210609,000000,52.9301,53.0916,52.6735,52.6735,10363022.297824,0
+KO.US,D,20210610,000000,53.0817,53.2814,52.9388,53.0817,13107373.006788,0
+KO.US,D,20210611,000000,53.1581,53.3675,52.8399,53.3186,12455851.348842,0
+KO.US,D,20210614,000000,53.2717,53.2911,52.8028,53.1374,10151704.141092,0
+KO.US,D,20210615,000000,53.3577,53.3675,52.7931,53.0034,11660622.677104,0
+KO.US,D,20210616,000000,53.0328,53.0514,52.2674,52.2948,15902337.815231,0
+KO.US,D,20210617,000000,52.2948,52.7548,52.2724,52.5631,11142283.864174,0
+KO.US,D,20210618,000000,52.1431,52.2479,51.3876,51.4345,32873193.464815,0
+KO.US,D,20210621,000000,51.8653,52.0658,51.6557,51.9993,15058270.869775,0
+KO.US,D,20210622,000000,51.9796,52.4681,51.8994,52.1902,13666352.481192,0
+KO.US,D,20210623,000000,52.1902,52.2283,51.7604,51.7703,12899361.278227,0
+KO.US,D,20210624,000000,51.9044,52.0511,51.6557,52.0287,12010020.993507,0
+KO.US,D,20210625,000000,51.8847,52.104,51.6646,51.9612,19737513.509304,0
+KO.US,D,20210628,000000,51.8947,52.009,51.6557,51.9044,11036200.242883,0
+KO.US,D,20210629,000000,51.7801,51.9796,51.3876,51.5217,12859389.872147,0
+KO.US,D,20210630,000000,51.4629,51.827,51.4151,51.7604,15277684.462354,0
+KO.US,D,20210701,000000,51.9796,52.1138,51.5167,51.6166,13814654.36751,0
+KO.US,D,20210702,000000,51.6557,52.0855,51.6557,51.827,11086527.226689,0
+KO.US,D,20210706,000000,51.646,51.7409,51.2242,51.5394,15971805.503283,0
+KO.US,D,20210707,000000,51.3876,52.014,51.3876,51.9612,15030632.15468,0
+KO.US,D,20210708,000000,51.6646,51.8124,51.4014,51.7801,12486176.281385,0
+KO.US,D,20210709,000000,51.8947,52.153,51.827,52.0952,11339461.829475,0
+KO.US,D,20210712,000000,51.9612,52.2243,51.9131,52.1138,15793466.821859,0
+KO.US,D,20210713,000000,52.5631,52.8938,52.3723,52.6306,15859572.906486,0
+KO.US,D,20210714,000000,52.6306,53.9028,52.5728,53.8167,23001603.869587,0
+KO.US,D,20210715,000000,53.7972,54.0184,53.482,53.989,15752276.451376,0
+KO.US,D,20210716,000000,54.0086,54.218,53.8167,53.9509,15535212.915901,0
+KO.US,D,20210719,000000,53.6444,53.9028,52.7647,53.3098,20413514.588181,0
+KO.US,D,20210720,000000,53.3098,53.8843,53.109,53.4057,16996003.304147,0
+KO.US,D,20210721,000000,54.8405,55.0597,53.9743,54.0937,21867848.449971,0
+KO.US,D,20210722,000000,54.1612,54.2758,53.616,54.0184,14011198.839157,0
+KO.US,D,20210723,000000,54.1328,54.8405,53.9987,54.5341,12695303.776189,0
+KO.US,D,20210726,000000,54.4195,54.6398,54.1035,54.5821,9075262.5272343,0
+KO.US,D,20210727,000000,54.6301,55.0411,54.4479,54.7738,13375232.515725,0
+KO.US,D,20210728,000000,54.5155,54.677,54.1691,54.2758,10305513.335149,0
+KO.US,D,20210729,000000,54.5919,54.7641,54.3912,54.5723,10034912.43351,0
+KO.US,D,20210730,000000,54.6682,54.7641,54.4285,54.5527,12259709.452196,0
+KO.US,D,20210802,000000,54.7161,54.7544,54.2424,54.4098,10221914.651542,0
+KO.US,D,20210803,000000,54.5253,54.5253,54.2806,54.4479,9226158.6722441,0
+KO.US,D,20210804,000000,54.2855,54.4763,53.5779,53.6641,12428098.196185,0
+KO.US,D,20210805,000000,53.989,54.1328,53.8451,54.0458,10252010.708958,0
+KO.US,D,20210806,000000,54.1427,54.2758,53.989,54.1798,10881833.165703,0
+KO.US,D,20210809,000000,54.3286,54.4098,53.9802,54.1896,9262134.9812444,0
+KO.US,D,20210810,000000,54.3717,54.6868,54.1945,54.3336,11402099.025462,0
+KO.US,D,20210811,000000,54.4195,54.6966,54.2474,54.2669,8750700.2273857,0
+KO.US,D,20210812,000000,54.2669,54.5057,54.2669,54.3717,6449545.7662713,0
+KO.US,D,20210813,000000,54.3423,54.8111,54.3052,54.7445,8064400.7895643,0
+KO.US,D,20210816,000000,54.7161,54.9931,54.5527,54.9833,8335529.9431709,0
+KO.US,D,20210817,000000,54.9647,55.0548,54.5341,54.7925,10816177.678983,0
+KO.US,D,20210818,000000,54.7063,54.7445,53.9693,54.0458,14503599.152221,0
+KO.US,D,20210819,000000,53.626,54.5057,53.5201,54.3912,9642419.1786033,0
+KO.US,D,20210820,000000,54.3717,54.5527,54.123,54.1798,11022247.034257,0
+KO.US,D,20210823,000000,54.2092,54.2855,53.9312,53.989,9317458.3908107,0
+KO.US,D,20210824,000000,54.1798,54.1798,53.4723,53.5769,12615047.282493,0
+KO.US,D,20210825,000000,53.626,53.7306,53.3098,53.6347,11782360.744013,0
+KO.US,D,20210826,000000,53.5201,53.5485,53.0993,53.1277,10800546.733937,0
+KO.US,D,20210827,000000,53.2433,53.3626,53.0415,53.2334,9245672.3203353,0
+KO.US,D,20210830,000000,53.2717,53.76,53.2236,53.7404,10490258.476597,0
+KO.US,D,20210831,000000,53.7209,54.0605,53.5682,53.8647,14829742.120915,0
+KO.US,D,20210901,000000,53.9312,54.3336,53.8353,54.2278,9951378.1210321,0
+KO.US,D,20210902,000000,54.3042,54.5527,53.9596,54.3042,12183339.7486,0
+KO.US,D,20210903,000000,54.0086,54.2992,53.8021,54.2669,13820891.214716,0
+KO.US,D,20210907,000000,54.1427,54.2278,53.0993,53.252,20947705.047175,0
+KO.US,D,20210908,000000,53.1942,54.0271,53.1942,53.9693,12586690.267335,0
+KO.US,D,20210909,000000,53.7404,53.9693,53.3773,53.4341,13114930.994794,0
+KO.US,D,20210910,000000,53.5769,53.6925,53.1043,53.1942,11053760.278283,0
+KO.US,D,20210913,000000,53.3186,53.9459,53.3186,53.6347,21194729.767221,0
+KO.US,D,20210914,000000,53.8951,53.9529,53.5388,53.6728,14441778.345639,0
+KO.US,D,20210915,000000,53.6641,53.9723,53.4135,53.8569,16337552.043031,0
+KO.US,D,20210916,000000,53.7022,53.9576,52.8352,53.346,18085274.186276,0
+KO.US,D,20210917,000000,53.0278,53.1952,52.4015,52.469,34637386.443081,0
+KO.US,D,20210920,000000,52.151,52.4299,51.7821,52.102,28577209.377528,0
+KO.US,D,20210921,000000,52.4201,52.8352,51.9866,52.0932,17034985.642714,0
+KO.US,D,20210922,000000,52.5317,52.5846,52.104,52.1695,13197597.82967,0
+KO.US,D,20210923,000000,52.2948,52.6394,52.0444,52.0835,14356036.001246,0
+KO.US,D,20210924,000000,52.0444,52.2763,51.9101,51.9385,10045992.441882,0
+KO.US,D,20210927,000000,51.9004,52.2811,51.6303,51.6685,12896435.968013,0
+KO.US,D,20210928,000000,51.5247,51.5247,50.5322,50.7339,20674706.065522,0
+KO.US,D,20210929,000000,50.7339,51.23,50.6574,51.0421,14465249.285544,0
+KO.US,D,20210930,000000,51.2447,51.3944,50.5322,50.5695,18338391.684811,0
+KO.US,D,20211001,000000,50.8689,51.2741,50.6673,51.0999,16888945.941804,0
+KO.US,D,20211004,000000,51.139,51.5872,50.5029,51.0715,19686273.068519,0
+KO.US,D,20211005,000000,51.0999,51.5344,51.0137,51.1586,17818325.069026,0
+KO.US,D,20211006,000000,50.8591,51.8182,50.6086,51.7654,22084183.467742,0
+KO.US,D,20211007,000000,52.0355,52.3145,51.8613,51.9288,14291863.09403,0
+KO.US,D,20211008,000000,52.0444,52.4201,51.9435,52.1608,14304785.342821,0
+KO.US,D,20211011,000000,52.247,52.4201,52.0541,52.2664,12843579.096644,0
+KO.US,D,20211012,000000,52.4495,52.8449,52.2567,52.2664,20206012.719838,0
+KO.US,D,20211013,000000,52.2087,52.4592,51.8426,52.2763,12599897.588271,0
+KO.US,D,20211014,000000,52.4201,52.8205,52.3439,52.6324,14219153.348936,0
+KO.US,D,20211015,000000,52.6618,52.8928,52.3192,52.5073,18538403.001571,0
+KO.US,D,20211018,000000,52.382,52.4201,51.9101,51.9866,16457709.441095,0
+KO.US,D,20211019,000000,52.0835,52.237,51.8232,52.1892,11484462.396441,0
+KO.US,D,20211020,000000,52.2186,52.7774,52.151,52.6521,12943545.417112,0
+KO.US,D,20211021,000000,52.6227,52.6902,52.247,52.382,14928867.529644,0
+KO.US,D,20211022,000000,52.4201,52.5552,52.1119,52.4789,13310771.471073,0
+KO.US,D,20211025,000000,52.4114,52.4974,52.059,52.2664,12300419.593618,0
+KO.US,D,20211026,000000,52.3536,52.6042,52.2704,52.4974,12540843.718489,0
+KO.US,D,20211027,000000,53.9429,54.0487,53.2637,53.5094,24922243.214688,0
+KO.US,D,20211028,000000,53.7316,54.078,53.6063,54.0114,16526369.935619,0
+KO.US,D,20211029,000000,53.847,54.4195,53.761,54.3286,25382829.885121,0
+KO.US,D,20211101,000000,54.3482,54.358,53.8764,54.1368,12088818.40827,0
+KO.US,D,20211102,000000,54.4245,54.4539,53.9382,54.0682,11930863.91783,0
+KO.US,D,20211103,000000,53.9723,54.2905,53.7561,54.2523,11193587.654325,0
+KO.US,D,20211104,000000,54.078,54.5792,54.0017,54.5498,11226706.089532,0
+KO.US,D,20211105,000000,54.7828,55.09,54.541,54.7828,13370806.234255,0
+KO.US,D,20211108,000000,54.6946,54.8296,54.0976,54.2905,13309909.102291,0
+KO.US,D,20211109,000000,54.3677,54.4735,54.0585,54.4441,10537366.903931,0
+KO.US,D,20211110,000000,54.493,54.859,54.2523,54.6662,9144735.3241063,0
+KO.US,D,20211111,000000,54.7681,54.8199,54.5224,54.6849,7530349.2904705,0
+KO.US,D,20211112,000000,54.6946,54.9207,54.4979,54.5596,10544311.833562,0
+KO.US,D,20211115,000000,54.4833,54.6281,54.2327,54.5693,10675749.505735,0
+KO.US,D,20211116,000000,54.5693,54.8787,54.1505,54.1838,14273286.40349,0
+KO.US,D,20211117,000000,54.0114,54.0204,53.6347,53.8862,13787927.065867,0
+KO.US,D,20211118,000000,53.8079,53.9048,53.1434,53.4037,15958211.95557,0
+KO.US,D,20211119,000000,53.4321,53.4762,52.9164,53.1337,16407773.792886,0
+KO.US,D,20211122,000000,53.1053,53.992,53.0856,53.4615,17541387.187312,0
+KO.US,D,20211123,000000,53.6444,54.0752,53.4908,53.8569,14356077.893569,0
+KO.US,D,20211124,000000,53.6925,53.8128,53.0377,53.4223,13072314.241822,0
+KO.US,D,20211126,000000,52.613,52.7677,51.6401,51.785,15308653.106191,0
+KO.US,D,20211129,000000,52.0883,52.748,51.9768,52.6042,23565770.839611,0
+KO.US,D,20211130,000000,52.0599,52.0845,50.9335,50.9432,31387084.787427,0
+KO.US,D,20211201,000000,51.4581,51.9816,50.7779,50.7974,19278104.932717,0
+KO.US,D,20211202,000000,51.0882,51.8075,50.9961,51.5451,17579310.978417,0
+KO.US,D,20211203,000000,51.7977,52.0698,51.4581,52.0013,21687550.025273,0
+KO.US,D,20211206,000000,52.749,53.6621,52.5846,53.3323,27411822.189267,0
+KO.US,D,20211207,000000,53.4389,53.8226,53.2735,53.624,24537824.960351,0
+KO.US,D,20211208,000000,53.5358,53.76,52.7978,53.4194,18559765.020664,0
+KO.US,D,20211209,000000,53.1767,53.5456,53.0161,53.2834,14256066.615487,0
+KO.US,D,20211210,000000,53.6621,54.7015,53.488,54.6623,23838574.664347,0
+KO.US,D,20211213,000000,55.3425,56.2655,55.3181,56.1,32290708.310533,0
+KO.US,D,20211214,000000,55.7507,56.4984,55.7507,56.1391,25540480.911666,0
+KO.US,D,20211215,000000,56.2655,56.5757,55.9934,56.3917,25661171.670515,0
+KO.US,D,20211216,000000,56.3144,57.1884,56.2361,56.9642,25427524.905985,0
+KO.US,D,20211217,000000,56.8096,57.2265,56.0423,56.0706,53434840.326499,0
+KO.US,D,20211220,000000,55.5559,56.1196,55.3621,55.8867,21497204.595566,0
+KO.US,D,20211221,000000,55.9543,56.2997,55.8769,56.1099,16334253.788971,0
+KO.US,D,20211222,000000,56.0521,56.518,55.8378,56.5081,12815698.223491,0
+KO.US,D,20211223,000000,56.838,56.9261,56.2752,56.5474,11353588.737974,0
+KO.US,D,20211227,000000,56.333,57.0034,56.333,56.9642,10153968.370025,0
+KO.US,D,20211228,000000,56.7215,57.2461,56.6246,57.1884,9248015.2250935,0
+KO.US,D,20211229,000000,57.2559,57.3968,56.974,57.2559,10291782.871068,0
+KO.US,D,20211230,000000,57.3626,57.528,57.0718,57.0905,7931818.7417575,0
+KO.US,D,20211231,000000,57.0621,57.6444,57.0083,57.5083,10317733.6321,0
+KO.US,D,20220103,000000,57.1296,57.6053,56.698,57.5965,20785658.392078,0
+KO.US,D,20220104,000000,58.0134,58.7954,57.8773,58.5575,26914993.551202,0
+KO.US,D,20220105,000000,58.3638,59.4365,58.3246,59.0431,23173147.820682,0
+KO.US,D,20220106,000000,58.7279,59.3591,58.6985,58.7328,18431993.437577,0
+KO.US,D,20220107,000000,58.5428,58.9755,58.3345,58.5967,12672030.036728,0
+KO.US,D,20220110,000000,58.8101,59.0723,58.4509,58.6935,21574287.490405,0
+KO.US,D,20220111,000000,58.6935,58.7513,58.1201,58.7132,19942643.8635,0
+KO.US,D,20220112,000000,58.7904,58.9412,58.4607,58.8003,16219891.836084,0
+KO.US,D,20220113,000000,58.8003,59.2857,58.6495,59.1497,14741595.565926,0
+KO.US,D,20220114,000000,59.1888,59.6841,58.625,59.6263,20313340.84963,0
+KO.US,D,20220118,000000,59.3053,59.4315,58.7132,59.1497,22627816.04748,0
+KO.US,D,20220119,000000,58.9168,59.4218,58.815,59.2476,19206657.066111,0
+KO.US,D,20220120,000000,59.2476,59.6742,58.9755,59.0048,23682886.446369,0
+KO.US,D,20220121,000000,59.3249,59.5381,58.6623,58.7132,27431409.404363,0
+KO.US,D,20220124,000000,58.1788,58.6163,56.8869,58.2376,31101154.361109,0
+KO.US,D,20220125,000000,57.6542,58.3198,57.0034,58.1015,19590033.12121,0
+KO.US,D,20220126,000000,58.0721,58.6113,57.5083,57.8872,19757989.659046,0
+KO.US,D,20220127,000000,58.1592,59.1741,57.7902,57.9361,19457806.647261,0
+KO.US,D,20220128,000000,57.6836,59.1399,57.2461,59.0919,19666619.438766,0
+KO.US,D,20220131,000000,58.5673,59.3836,58.4215,59.2573,22697540.198287,0
+KO.US,D,20220201,000000,59.1594,59.3836,58.4313,58.8198,21458265.171084,0
+KO.US,D,20220202,000000,58.8776,59.5097,58.8198,59.4218,20823961.257614,0
+KO.US,D,20220203,000000,59.1888,60.005,58.8443,59.8396,20015644.811323,0
+KO.US,D,20220204,000000,59.7232,59.9071,58.8296,59.2084,17918625.506307,0
+KO.US,D,20220207,000000,59.6166,59.9462,59.1116,59.8299,18374403.75555,0
+KO.US,D,20220208,000000,60.0531,60.5345,59.9659,60.2183,19327117.928071,0
+KO.US,D,20220209,000000,60.3837,60.5297,59.1497,59.2857,24293641.765873,0
+KO.US,D,20220210,000000,58.625,60.5101,58.4705,59.6166,24258607.523243,0
+KO.US,D,20220211,000000,59.9953,60.1989,58.4215,58.5575,23455383.548525,0
+KO.US,D,20220214,000000,58.4313,59.0431,57.5769,58.9363,24340747.127916,0
+KO.US,D,20220215,000000,59.2035,60.005,58.8874,59.1594,13806063.376142,0
+KO.US,D,20220216,000000,59.1116,59.6312,58.815,59.1497,15942780.254497,0
+KO.US,D,20220217,000000,58.8101,60.4856,58.6691,60.3349,22103885.120402,0
+KO.US,D,20220218,000000,60.3349,61.0151,60.2086,60.743,22625162.526479,0
+KO.US,D,20220222,000000,60.6364,60.8399,59.9462,60.4905,22374319.474516,0
+KO.US,D,20220223,000000,60.4513,60.5384,59.5774,59.8201,19817947.78993,0
+KO.US,D,20220224,000000,58.2463,58.8776,57.5182,58.771,28012387.456806,0
+KO.US,D,20220225,000000,59.1888,61.0876,59.1692,61.0445,22123521.380167,0
+KO.US,D,20220228,000000,59.8787,60.5434,59.6449,60.4513,26644759.462824,0
+KO.US,D,20220301,000000,60.3544,60.9466,59.7427,60.1891,16340640.835479,0
+KO.US,D,20220302,000000,60.4415,61.0729,60.005,60.6364,17831512.976446,0
+KO.US,D,20220303,000000,60.8105,61.2089,60.4954,60.6745,21891865.011829,0
+KO.US,D,20220304,000000,59.6938,60.7919,59.4413,60.7724,17672454.980931,0
+KO.US,D,20220307,000000,60.2282,60.2859,58.9755,59.3249,30013873.875172,0
+KO.US,D,20220308,000000,59.6841,59.7711,56.9065,56.974,31136858.880896,0
+KO.US,D,20220309,000000,58.1015,58.1201,56.974,57.2657,23703831.585767,0
+KO.US,D,20220310,000000,56.7998,56.974,55.8475,56.2165,21505242.812632,0
+KO.US,D,20220311,000000,56.2948,57.159,56.1969,56.2556,20443083.415394,0
+KO.US,D,20220314,000000,56.7352,57.7775,56.7352,57.2931,18186764.97857,0
+KO.US,D,20220315,000000,57.8215,58.6143,57.7237,58.3501,19012157.144145,0
+KO.US,D,20220316,000000,58.5067,58.6584,57.3567,58.1935,17724797.905028,0
+KO.US,D,20220317,000000,58.1935,58.8541,57.9684,58.8101,15925446.028929,0
+KO.US,D,20220318,000000,59.0156,59.0156,58.4333,58.8198,30854998.140426,0
+KO.US,D,20220321,000000,59.2113,59.7985,58.9618,59.2897,17819707.515662,0
+KO.US,D,20220322,000000,59.6322,59.6517,58.7758,59.505,17941704.088853,0
+KO.US,D,20220323,000000,59.4559,59.6811,58.7171,59.1135,15867221.831484,0
+KO.US,D,20220324,000000,59.3483,59.7203,59.1673,59.6811,13437573.400163,0
+KO.US,D,20220325,000000,59.8182,60.2978,59.7496,60.2193,12527589.396412,0
+KO.US,D,20220328,000000,60.2193,60.6207,59.9061,60.601,11735182.836728,0
+KO.US,D,20220329,000000,60.885,61.1982,60.4249,60.8359,15040949.927139,0
+KO.US,D,20220330,000000,60.6892,60.885,60.2439,60.885,13937884.209799,0
+KO.US,D,20220331,000000,60.8947,61.3058,60.6794,60.6794,17189034.951303,0
+KO.US,D,20220401,000000,61.0024,61.6092,60.7626,61.5308,12920081.629554,0
+KO.US,D,20220404,000000,61.2666,61.4476,60.4054,61.2079,11756982.170797,0
+KO.US,D,20220405,000000,61.0709,61.8881,61.0415,61.1394,16063390.293993,0
+KO.US,D,20220406,000000,61.4329,61.9125,60.973,61.756,19686755.341107,0
+KO.US,D,20220407,000000,61.7853,62.3139,61.3753,62.0887,14264665.780966,0
+KO.US,D,20220408,000000,62.1278,62.6759,61.8146,62.4703,12979943.714627,0
+KO.US,D,20220411,000000,62.5438,62.9304,62.2795,62.4509,12996944.845143,0
+KO.US,D,20220412,000000,63.0087,63.4246,62.5291,63.1849,18483614.99632,0
+KO.US,D,20220413,000000,63.0674,63.4882,62.8619,63.3512,12141611.930273,0
+KO.US,D,20220414,000000,63.5763,64.1734,63.4393,63.6351,16745106.098696,0
+KO.US,D,20220418,000000,63.3904,63.7917,62.8129,63.0674,11933561.374682,0
+KO.US,D,20220419,000000,63.1261,63.8602,63.0674,63.6839,12254807.02872,0
+KO.US,D,20220420,000000,64.0461,64.8291,64.0069,64.5551,15149768.810549,0
+KO.US,D,20220421,000000,64.5746,65.5728,64.3201,64.7997,15449492.028552,0
+KO.US,D,20220422,000000,64.6724,64.9269,63.7917,63.8602,15226529.849742,0
+KO.US,D,20220425,000000,65.5728,65.7687,63.4002,64.5354,25627883.622491,0
+KO.US,D,20220426,000000,64.1244,64.9533,63.6546,63.6644,22461033.516434,0
+KO.US,D,20220427,000000,63.6154,64.8682,63.6154,64.1635,17340366.367759,0
+KO.US,D,20220428,000000,63.2827,64.8682,63.1261,64.7802,22499777.783999,0
+KO.US,D,20220429,000000,64.467,64.6236,63.1164,63.2337,20575411.043975,0
+KO.US,D,20220502,000000,63.8895,63.9189,61.247,62.0887,25513763.827661,0
+KO.US,D,20220503,000000,62.3627,62.578,61.3351,61.7364,22158319.595322,0
+KO.US,D,20220504,000000,61.6581,63.7329,61.5993,63.6448,20210686.268186,0
+KO.US,D,20220505,000000,63.3121,63.6448,62.6465,63.1359,20593893.732233,0
+KO.US,D,20220506,000000,62.8326,63.9189,62.7053,63.361,19397186.413331,0
+KO.US,D,20220509,000000,63.0967,63.9727,62.6759,63.2337,20491815.425661,0
+KO.US,D,20220510,000000,63.1261,63.9287,62.49,62.6465,21786271.837239,0
+KO.US,D,20220511,000000,62.9598,63.8112,62.5976,62.9402,20076031.061307,0
+KO.US,D,20220512,000000,62.7934,63.1555,61.8587,63.1359,23066039.37014,0
+KO.US,D,20220513,000000,63.4295,64.3985,62.7542,64.3201,16518812.969378,0
+KO.US,D,20220516,000000,64.1831,64.966,64.0461,64.5551,13510965.683582,0
+KO.US,D,20220517,000000,64.6921,64.6921,63.6253,64.3789,21764174.148096,0
+KO.US,D,20220518,000000,64.0265,64.1244,59.6653,59.8964,32121507.264195,0
+KO.US,D,20220519,000000,59.6615,59.6615,58.3893,58.7219,32179313.560182,0
+KO.US,D,20220520,000000,59.2015,59.9308,58.3893,59.6811,29767829.026762,0
+KO.US,D,20220523,000000,60.3369,61.756,60.2781,61.5211,19829250.542845,0
+KO.US,D,20220524,000000,61.5406,62.8227,61.4134,62.6563,16505820.218875,0
+KO.US,D,20220525,000000,62.6368,63.1017,62.2453,62.7053,15694794.054563,0
+KO.US,D,20220526,000000,62.7053,63.7085,62.5976,62.9304,16511530.857642,0
+KO.US,D,20220527,000000,62.8913,63.4491,62.7738,63.3022,18094400.581959,0
+KO.US,D,20220531,000000,62.715,62.9451,61.707,62.03,44098359.756061,0
+KO.US,D,20220601,000000,62.0692,62.3236,60.8065,61.7266,15743658.894144,0
+KO.US,D,20220602,000000,61.8343,62.3774,60.7871,62.3725,14903427.65059,0
+KO.US,D,20220603,000000,62.216,62.2698,61.4721,61.6287,13834537.894155,0
+KO.US,D,20220606,000000,61.981,62.4117,61.3253,61.5308,15441720.491879,0
+KO.US,D,20220607,000000,61.0512,62.0154,60.8947,61.9028,18275596.115412,0
+KO.US,D,20220608,000000,61.6483,61.8637,61.2226,61.5505,10433691.580291,0
+KO.US,D,20220609,000000,61.5308,62.0007,60.464,60.4836,13683340.328777,0
+KO.US,D,20220610,000000,59.7105,60.5668,59.1722,60.1019,15299375.489442,0
+KO.US,D,20220613,000000,59.4559,60.9642,59.3777,60.0334,23566162.175208,0
+KO.US,D,20220614,000000,59.8658,60.0236,57.8204,58.3872,24975405.892865,0
+KO.US,D,20220615,000000,59.1462,59.7722,58.1309,58.8209,19968839.893167,0
+KO.US,D,20220616,000000,57.8056,58.6731,57.4239,58.2294,15271140.858498,0
+KO.US,D,20220617,000000,58.8505,59.2694,58.2886,58.5843,35283983.886081,0
+KO.US,D,20220621,000000,58.6731,60.0137,58.1703,59.8363,17960585.815289,0
+KO.US,D,20220622,000000,59.7377,60.5707,59.4567,60.2799,15429419.048565,0
+KO.US,D,20220623,000000,60.4277,61.0291,60.355,60.9995,17439014.209128,0
+KO.US,D,20220624,000000,61.2262,62.1627,61.2262,62.143,18409017.693291,0
+KO.US,D,20220627,000000,62.0838,62.3861,61.7388,62.0149,12317379.865836,0
+KO.US,D,20220628,000000,62.1824,62.8527,61.2213,61.3938,13371830.98187,0
+KO.US,D,20220629,000000,61.6501,62.212,61.5416,61.8374,11965775.780907,0
+KO.US,D,20220630,000000,61.4332,62.2163,61.2755,62.0149,15738095.29987,0
+KO.US,D,20220701,000000,62.2218,63.5329,61.9261,63.4639,15361791.758621,0
+KO.US,D,20220705,000000,63.2668,63.2668,61.5268,62.3796,16154902.175788,0
+KO.US,D,20220706,000000,62.6951,63.178,62.2908,62.5077,13644660.153828,0
+KO.US,D,20220707,000000,62.3598,62.6753,61.8078,62.0149,15042478.144946,0
+KO.US,D,20220708,000000,62.1331,62.5176,61.9853,62.2416,11474738.659518,0
+KO.US,D,20220711,000000,62.0937,62.557,61.6945,62.0444,12887491.158437,0
+KO.US,D,20220712,000000,62.1035,62.5471,61.5811,61.7783,14943710.752708,0
+KO.US,D,20220713,000000,61.4431,62.1035,61.0992,61.4924,13335039.463807,0
+KO.US,D,20220714,000000,60.4573,61.3642,60.4277,61.2952,14641380.804948,0
+KO.US,D,20220715,000000,61.8571,62.074,61.1868,61.6106,22285525.743584,0
+KO.US,D,20220718,000000,61.6304,61.6698,60.6348,60.7728,10936462.356987,0
+KO.US,D,20220719,000000,61.2065,61.7585,61.0439,61.6402,11156990.3186,0
+KO.US,D,20220720,000000,61.512,61.6895,60.2749,60.6249,11169386.710757,0
+KO.US,D,20220721,000000,60.3883,60.9945,59.925,60.4869,12132255.675603,0
+KO.US,D,20220722,000000,60.5066,60.9896,60.4475,60.7136,11812778.73794,0
+KO.US,D,20220725,000000,60.6742,61.4135,60.4376,61.3051,15157330.413946,0
+KO.US,D,20220726,000000,61.8571,62.8922,61.6402,62.3106,20408346.77459,0
+KO.US,D,20220727,000000,61.9853,62.286,60.9058,62.1134,12318152.865086,0
+KO.US,D,20220728,000000,62.0247,63.3308,61.9951,63.1484,10993431.995868,0
+KO.US,D,20220729,000000,62.8035,63.3752,62.7245,63.2569,13932485.714104,0
+KO.US,D,20220801,000000,63.178,64.1145,63.1188,63.6019,13016754.486928,0
+KO.US,D,20220802,000000,63.6709,63.6808,62.5274,62.7345,15461916.464501,0
+KO.US,D,20220803,000000,62.6457,63.183,62.4092,63.0104,11480342.396856,0
+KO.US,D,20220804,000000,62.7345,62.8231,62.0247,62.7641,11965913.744027,0
+KO.US,D,20220805,000000,62.7245,62.7245,61.7783,62.4782,10596169.219074,0
+KO.US,D,20220808,000000,62.5965,62.902,61.8571,62.074,9298991.2666681,0
+KO.US,D,20220809,000000,62.281,62.4092,61.9557,62.1528,8025068.215555,0
+KO.US,D,20220810,000000,62.7245,62.8823,62.2021,62.7443,8985104.8786915,0
+KO.US,D,20220811,000000,62.7837,63.0794,62.1824,62.3204,8630573.1351883,0
+KO.US,D,20220812,000000,62.5274,62.8527,62.1923,62.7936,9626259.0629046,0
+KO.US,D,20220815,000000,62.7345,63.7695,62.6655,63.5822,10005706.337321,0
+KO.US,D,20220816,000000,63.6512,64.3019,63.4147,64.1047,9707750.6320305,0
+KO.US,D,20220817,000000,63.9076,64.2919,63.8385,63.9568,8261601.9280226,0
+KO.US,D,20220818,000000,64.0356,64.4201,63.7892,64.2919,6626315.9300688,0
+KO.US,D,20220819,000000,64.2771,64.5384,64.0356,64.2427,9049834.9431036,0
+KO.US,D,20220822,000000,63.9174,63.9962,63.0794,63.2865,9219074.1002122,0
+KO.US,D,20220823,000000,62.9119,63.4541,62.7739,63.3555,8565635.1116606,0
+KO.US,D,20220824,000000,63.3259,63.6561,63.1386,63.4442,6943531.6927637,0
+KO.US,D,20220825,000000,63.4442,63.7843,62.9908,63.7498,8028103.4042073,0
+KO.US,D,20220826,000000,63.809,63.878,62.0838,62.212,10235152.19447,0
+KO.US,D,20220829,000000,61.7931,62.1282,61.522,61.8374,9247489.4308748,0
+KO.US,D,20220830,000000,62.0149,62.0149,61.1116,61.2657,8578908.9898413,0
+KO.US,D,20220831,000000,61.4924,61.6402,60.822,60.8319,14844799.310741,0
+KO.US,D,20220901,000000,60.7038,61.1573,60.4179,61.1177,15155334.006436,0
+KO.US,D,20220902,000000,61.5022,61.8769,60.0285,60.2799,11980292.341607,0
+KO.US,D,20220906,000000,60.4179,61.0833,60.1222,60.3095,12357664.082606,0
+KO.US,D,20220907,000000,60.4475,61.6008,60.4475,61.4234,13482558.559338,0
+KO.US,D,20220908,000000,61.1967,61.4135,60.4672,61.2361,17441642.609462,0
+KO.US,D,20220909,000000,61.2854,61.9853,60.9749,61.4332,12027022.276524,0
+KO.US,D,20220912,000000,61.5416,61.9163,61.384,61.6106,13214975.029267,0
+KO.US,D,20220913,000000,61.3149,61.3346,59.4223,59.6095,18800348.055901,0
+KO.US,D,20220914,000000,59.7771,60.2109,59.5799,59.925,13067534.045207,0
+KO.US,D,20220915,000000,59.9746,59.9746,58.942,59.1108,11533146.340637,0
+KO.US,D,20220916,000000,59.2399,59.3739,58.6937,59.1207,20638879.220236,0
+KO.US,D,20220919,000000,58.9718,59.6768,58.8079,59.5675,12685583.092431,0
+KO.US,D,20220920,000000,59.2597,59.6073,58.8973,59.4782,12069604.212987,0
+KO.US,D,20220921,000000,59.7165,60.2725,58.9718,58.9817,14265804.411609,0
+KO.US,D,20220922,000000,59.1306,59.3094,58.7831,58.8427,11740272.978938,0
+KO.US,D,20220923,000000,58.5448,58.6838,57.5915,58.1873,14929182.08538,0
+KO.US,D,20220926,000000,58.0781,58.1575,57.2788,57.4625,18802461.702472,0
+KO.US,D,20220927,000000,57.671,57.9589,55.9135,55.983,23998350.468525,0
+KO.US,D,20220928,000000,56.261,56.8468,55.5163,56.5787,21632490.482666,0
+KO.US,D,20220929,000000,56.688,56.8865,55.6056,56.1716,14674039.305233,0
+KO.US,D,20220930,000000,56.4695,56.7277,55.6056,55.6255,16238976.993205,0
+KO.US,D,20221003,000000,55.9631,56.4496,55.6652,56.2511,16393064.113775,0
+KO.US,D,20221004,000000,56.5489,57.4029,56.0624,56.3801,18995200.014532,0
+KO.US,D,20221005,000000,56.1021,56.2511,55.1191,55.8439,14426445.688207,0
+KO.US,D,20221006,000000,55.6056,55.7049,54.4836,54.6425,17314778.057055,0
+KO.US,D,20221007,000000,54.6027,54.702,53.868,54.1261,11561216.014396,0
+KO.US,D,20221010,000000,54.2155,54.573,53.6346,54.007,10311740.893806,0
+KO.US,D,20221011,000000,54.0765,54.8311,53.858,54.0963,14405366.241399,0
+KO.US,D,20221012,000000,54.8411,55.6419,54.6524,54.7517,18507784.510977,0
+KO.US,D,20221013,000000,54.0963,55.6851,53.8779,55.4765,16335758.553491,0
+KO.US,D,20221014,000000,55.8936,56.0723,54.5531,54.5928,16114885.106678,0
+KO.US,D,20221017,000000,55.2382,55.8191,55.1787,55.2978,13818741.078267,0
+KO.US,D,20221018,000000,55.9135,56.3801,55.7058,56.0425,11906970.908019,0
+KO.US,D,20221019,000000,55.9135,56.1418,55.3375,55.5659,10254500.794514,0
+KO.US,D,20221020,000000,55.3773,55.5262,54.573,54.6921,17025041.659886,0
+KO.US,D,20221021,000000,54.6127,55.7099,54.5978,55.5659,15140678.496731,0
+KO.US,D,20221024,000000,56.2411,57.3235,56.1716,57.1646,17540203.560605,0
+KO.US,D,20221025,000000,58.5349,58.6937,57.3433,58.5349,29034397.589184,0
+KO.US,D,20221026,000000,58.5547,59.359,58.4455,58.9718,15953724.170505,0
+KO.US,D,20221027,000000,59.3491,59.4186,58.9569,59.1108,16139777.404551,0
+KO.US,D,20221028,000000,59.1505,60.4811,59.0512,60.3321,12980269.347755,0
+KO.US,D,20221031,000000,60.0839,60.1435,59.2498,59.4285,14115784.936429,0
+KO.US,D,20221101,000000,59.6073,59.8654,58.9519,59.22,10735058.000197,0
+KO.US,D,20221102,000000,59.22,59.8058,58.3561,58.3958,14654331.517999,0
+KO.US,D,20221103,000000,57.7008,58.5817,57.6908,58.3661,9259175.4611624,0
+KO.US,D,20221104,000000,58.8824,59.1654,58.1476,58.8427,9795105.6172006,0
+KO.US,D,20221107,000000,58.8427,59.3491,58.8228,59.0711,8912467.8583192,0
+KO.US,D,20221108,000000,59.3292,59.3689,58.5249,59.1803,10153150.056923,0
+KO.US,D,20221109,000000,59.1704,59.22,58.3373,58.3561,10186897.716499,0
+KO.US,D,20221110,000000,59.8257,60.6101,59.2597,60.4513,16924028.298182,0
+KO.US,D,20221111,000000,60.9378,61.0173,59.786,60.8882,19106631.745031,0
+KO.US,D,20221114,000000,60.8882,61.2804,60.2825,60.3023,16477061.645692,0
+KO.US,D,20221115,000000,60.6995,61.0173,59.5775,60.203,13390135.730742,0
+KO.US,D,20221116,000000,60.3619,60.6002,59.8605,60.0938,14300191.57473,0
+KO.US,D,20221117,000000,59.7661,60.3123,59.7065,60.2825,11299877.603044,0
+KO.US,D,20221118,000000,60.5605,60.9378,60.3718,60.7094,10489509.787426,0
+KO.US,D,20221121,000000,60.9775,61.7719,60.769,61.6428,15508568.269788,0
+KO.US,D,20221122,000000,62.0301,62.0599,61.6168,61.9109,12407014.340653,0
+KO.US,D,20221123,000000,62.0499,62.3478,61.8621,62.1889,9054146.5959105,0
+KO.US,D,20221125,000000,62.2882,62.3677,61.9407,62.2485,5202133.7447761,0
+KO.US,D,20221128,000000,62.2485,62.6556,62.1194,62.2585,12355011.120794,0
+KO.US,D,20221129,000000,62.0797,62.1294,61.5435,62.04,11047361.319351,0
+KO.US,D,20221130,000000,62.01,63.68,61.75,63.61,30433938,0
+KO.US,D,20221201,000000,63.61,64.11,63.43,63.79,12001356,0
+KO.US,D,20221202,000000,63.61,64.52,63.4,64.35,13643450,0
+KO.US,D,20221205,000000,63.41,63.795,63.26,63.47,9185090,0
+KO.US,D,20221206,000000,63.52,63.88,63.225,63.44,10099529,0
+KO.US,D,20221207,000000,63.45,63.72,63.25,63.54,12307605,0
+KO.US,D,20221208,000000,63.6,63.85,63.345,63.81,9946173,0
+KO.US,D,20221209,000000,63.61,63.84,63.09,63.14,13914856,0
+KO.US,D,20221212,000000,63.3,64.005,63.01,63.97,11647900,0
+KO.US,D,20221213,000000,64.59,64.7,63.8,63.99,17521554,0
+KO.US,D,20221214,000000,64.19,64.65,63.57,63.99,12826650,0
+KO.US,D,20221215,000000,63.59,63.89,62.49,63.11,12213292,0
+KO.US,D,20221216,000000,62.75,63.14,62.325,62.75,33631530,0
+KO.US,D,20221219,000000,62.83,63.405,62.47,62.84,10919725,0
+KO.US,D,20221220,000000,62.8219,63.15,62.75,62.79,10286479,0
+KO.US,D,20221221,000000,63.07,64.05,63.07,63.8,10411288,0
+KO.US,D,20221222,000000,63.42,63.59,62.645,63.34,9668107,0
+KO.US,D,20221223,000000,63.5,63.87,63.2,63.82,6463261,0
+KO.US,D,20221227,000000,63.93,64.29,63.71,64.21,7320717,0
+KO.US,D,20221228,000000,64.46,64.65,63.485,63.57,7159417,0
+KO.US,D,20221229,000000,63.8,64.15,63.7,63.95,7169256,0
+KO.US,D,20221230,000000,63.92,63.92,63.17,63.61,7650228,0
+KO.US,D,20230103,000000,63.56,63.56,62.175,62.95,12180507,0
+KO.US,D,20230104,000000,63.15,63.3294,62.511,62.92,13387923,0
+KO.US,D,20230105,000000,62.6,62.8,62.08,62.2,9814674,0
+KO.US,D,20230106,000000,62.91,63.67,62.58,63.4,9989986,0
+KO.US,D,20230109,000000,63.3,63.72,62.575,62.61,9442623,0
+KO.US,D,20230110,000000,62.6,62.73,61.92,62.13,10134605,0
+KO.US,D,20230111,000000,62.38,62.56,61.411,62.01,10822997,0
+KO.US,D,20230112,000000,62.11,62.18,60.97,61.21,13907327,0
+KO.US,D,20230113,000000,60.7,61.46,60.585,61.43,13986356,0
+KO.US,D,20230117,000000,61.73,62.38,61.56,61.68,18327779,0
+KO.US,D,20230118,000000,61.51,61.59,59.6817,59.81,19679436,0
+KO.US,D,20230119,000000,59.725,60.64,59.705,59.72,14894455,0
+KO.US,D,20230120,000000,59.72,60.09,59.4,60.08,14237702,0
+KO.US,D,20230123,000000,60.28,60.565,60.05,60.23,12613428,0
+KO.US,D,20230124,000000,60.08,63.26,59.8,60.55,10103314,0
+KO.US,D,20230125,000000,60.2,60.94,59.885,60.93,11265844,0
+KO.US,D,20230126,000000,60.81,61.095,60.57,60.81,11884834,0
+KO.US,D,20230127,000000,60.84,60.96,60.37,60.49,14087038,0
+KO.US,D,20230130,000000,60.54,61.17,60.46,60.64,15632006,0
+KO.US,D,20230131,000000,60.98,61.34,60.51,61.32,14344379,0
+KO.US,D,20230201,000000,61.14,61.58,60.62,61.33,12535439,0
+KO.US,D,20230202,000000,60.8,61.02,59.91,60.28,16947223,0
+KO.US,D,20230203,000000,60.35,60.42,59.23,59.83,15404440,0
+KO.US,D,20230206,000000,59.79,60.34,59.72,60.17,11330897,0
+KO.US,D,20230207,000000,59.67,60.24,59.535,60.07,14922741,0
+KO.US,D,20230208,000000,59.92,59.92,59.59,59.72,11012019,0
+KO.US,D,20230209,000000,60.15,60.32,59.595,59.62,12515309,0
+KO.US,D,20230210,000000,59.72,59.9,58.88,59.62,14420655,0
+KO.US,D,20230213,000000,59.9,60.76,59.73,60.6,16191786,0
+KO.US,D,20230214,000000,60.21,60.9,59.56,59.59,20505679,0
+KO.US,D,20230215,000000,59.9,59.93,59.225,59.59,13172697,0
+KO.US,D,20230216,000000,59.23,59.82,58.95,59.22,16538284,0
+KO.US,D,20230217,000000,59.5,60.23,59.38,60.12,16814652,0
+KO.US,D,20230221,000000,59.99,60.23,59.72,59.8,14278307,0
+KO.US,D,20230222,000000,59.85,60.36,59.7539,59.98,12409562,0
+KO.US,D,20230223,000000,60.01,60.42,59.81,60.09,12222827,0
+KO.US,D,20230224,000000,59.68,59.91,59.385,59.84,9736249,0
+KO.US,D,20230227,000000,60.18,60.3,59.74,59.82,8849821,0
+KO.US,D,20230228,000000,59.7,59.7,59.14,59.51,16082218,0
+KO.US,D,20230301,000000,59.13,59.18,58.37,58.86,13275810,0
+KO.US,D,20230302,000000,58.84,59.78,58.8,59.72,11772110,0
+KO.US,D,20230303,000000,59.55,59.68,59.205,59.44,13101766,0
+KO.US,D,20230306,000000,59.26,60.375,59.215,60.36,16282678,0
+KO.US,D,20230307,000000,60.49,60.57,59.75,60.01,13961203,0
+KO.US,D,20230308,000000,60.04,60.325,59.725,60.04,10851578,0
+KO.US,D,20230309,000000,60.54,60.54,59.275,59.46,13900858,0
+KO.US,D,20230310,000000,59.7,60.14,58.99,59.21,13745841,0
+KO.US,D,20230313,000000,59.29,60.87,59.25,59.81,21956014,0
+KO.US,D,20230314,000000,60,60.455,59.35,60.03,19496899,0
+KO.US,D,20230315,000000,59.43,60.475,59.24,60.43,21089906,0
+KO.US,D,20230316,000000,60.09,60.335,59.7,60.3,15658974,0
+KO.US,D,20230317,000000,60.31,60.35,59.635,60.02,27351227,0
+KO.US,D,20230320,000000,60.16,60.6,59.97,60.6,12904123,0
+KO.US,D,20230321,000000,60.57,60.75,59.88,60.32,13716475,0
+KO.US,D,20230322,000000,60.4,60.87,60.03,60.05,10494213,0
+KO.US,D,20230323,000000,60.09,60.39,59.72,59.92,15478995,0
+KO.US,D,20230324,000000,60.25,61.015,59.91,60.9,12977607,0
+KO.US,D,20230327,000000,61.14,61.48,60.95,61.35,12777402,0
+KO.US,D,20230328,000000,61.39,61.74,61.27,61.42,10925739,0
+KO.US,D,20230329,000000,61.72,61.95,61.59,61.86,9441019,0
+KO.US,D,20230330,000000,61.88,62.09,61.66,61.85,9870659,0
+KO.US,D,20230331,000000,62.06,62.25,61.87,62.03,14440888,0
+KO.US,D,20230403,000000,62.3,62.52,61.86,62.4,12300660,0
+KO.US,D,20230404,000000,62.39,62.74,62.075,62.21,11433404,0
+KO.US,D,20230405,000000,62.53,63.02,62.5,62.8,12789554,0
+KO.US,D,20230406,000000,62.86,63.0399,62.38,62.84,9644204,0
+KO.US,D,20230410,000000,62.49,62.69,62.02,62.69,7952575,0
+KO.US,D,20230411,000000,62.65,62.71,62.4,62.58,9913049,0
+KO.US,D,20230412,000000,62.48,63.03,62.31,62.69,9593704,0
+KO.US,D,20230413,000000,62.76,63.16,62.48,63.15,9871424,0
+KO.US,D,20230414,000000,63.05,63.15,62.775,63.05,8946011,0
+KO.US,D,20230417,000000,63.32,63.53,63.1401,63.46,9452394,0
+KO.US,D,20230418,000000,63.51,63.6,63.19,63.56,9035679,0
+KO.US,D,20230419,000000,63.73,63.83,63.425,63.68,9769543,0
+KO.US,D,20230420,000000,63.63,64,63.44,63.96,10706385,0
+KO.US,D,20230421,000000,64,64.27,63.8,64.05,12931095,0
+KO.US,D,20230424,000000,64.75,64.99,63.6237,63.95,15532266,0
+KO.US,D,20230425,000000,64.17,64.17,63.63,63.85,12818860,0
+KO.US,D,20230426,000000,63.56,63.77,63.39,63.55,13179560,0
+KO.US,D,20230427,000000,63.53,63.76,63.1141,63.68,13795824,0
+KO.US,D,20230428,000000,63.61,64.16,63.48,64.15,13687621,0
+KO.US,D,20230501,000000,64.15,64.69,64.06,64.3,9091540,0
+KO.US,D,20230502,000000,64.14,64.14,63.27,64.01,10948420,0
+KO.US,D,20230503,000000,64.02,64.18,63.58,63.65,11084594,0
+KO.US,D,20230504,000000,63.74,63.93,63.51,63.72,11938308,0
+KO.US,D,20230505,000000,63.64,64.205,63.63,64.02,9039023,0
+KO.US,D,20230508,000000,63.81,64.055,63.61,63.92,7240719,0
+KO.US,D,20230509,000000,63.64,63.75,63.28,63.39,9067653,0
+KO.US,D,20230510,000000,63.32,63.64,62.99,63.5,10134026,0
+KO.US,D,20230511,000000,63.58,63.93,63.01,63.86,9581525,0
+KO.US,D,20230512,000000,63.86,64.19,63.7,64.11,8740752,0
+KO.US,D,20230515,000000,64.22,64.25,63.71,63.94,8149993,0
+KO.US,D,20230516,000000,63.895,63.895,63.16,63.22,9130361,0
+KO.US,D,20230517,000000,63.4,63.42,62.73,63.15,11582953,0
+KO.US,D,20230518,000000,63.01,63.04,62.57,62.8,13595053,0
+KO.US,D,20230519,000000,63.04,63.1,62.605,62.83,14251355,0
+KO.US,D,20230522,000000,62.785,62.865,61.44,61.51,15055371,0
+KO.US,D,20230523,000000,61.51,61.67,61.17,61.4,13932724,0
+KO.US,D,20230524,000000,61.38,61.43,60.72,60.88,11090129,0
+KO.US,D,20230525,000000,60.47,60.73,60.15,60.41,14463630,0
+KO.US,D,20230526,000000,60.45,60.64,60.11,60.26,12570281,0
+KO.US,D,20230530,000000,60.09,60.195,59.52,59.78,15634206,0
+KO.US,D,20230531,000000,59.92,60.28,59.365,59.66,59432166,0
+KO.US,D,20230601,000000,59.94,60.165,59.77,60,13402678,0
+KO.US,D,20230602,000000,60.27,61.32,60.08,61.16,15259845,0
+KO.US,D,20230605,000000,61,61.44,60.5548,60.75,12915645,0
+KO.US,D,20230606,000000,60.95,60.99,60.1244,60.31,10943523,0
+KO.US,D,20230607,000000,60.01,60.355,59.82,60.22,16817908,0
+KO.US,D,20230608,000000,60.13,60.405,59.98,60.37,15589981,0
+KO.US,D,20230609,000000,60.27,60.6667,60.17,60.47,12582572,0
+KO.US,D,20230612,000000,60.59,60.65,60.02,60.21,14220955,0
+KO.US,D,20230613,000000,60.21,60.67,60.04,60.45,13397782,0
+KO.US,D,20230614,000000,60.73,61.08,60.6,60.86,14099675,0
+KO.US,D,20230615,000000,60.61,61.2985,60.34,61.23,15271390,0
+KO.US,D,20230616,000000,61.6,62.17,61.48,61.67,26737982,0
+KO.US,D,20230620,000000,61.59,61.96,61.24,61.26,13973440,0
+KO.US,D,20230621,000000,61.31,61.7199,60.98,61.43,13948672,0
+KO.US,D,20230622,000000,61.81,62.1,61.585,61.85,15194155,0
+KO.US,D,20230623,000000,61.94,61.97,61.18,61.2,25112061,0
+KO.US,D,20230626,000000,61.205,61.29,60.39,61.22,12856073,0
+KO.US,D,20230627,000000,61.22,61.36,60.98,61.09,9068545,0
+KO.US,D,20230628,000000,60.88,61.04,60.4,60.52,11173182,0
+KO.US,D,20230629,000000,60.22,60.35,59.765,60.02,17142305,0
+KO.US,D,20230630,000000,60,60.35,59.87,60.22,19739193,0
+KO.US,D,20230703,000000,60.2,60.63,60.03,60.58,9694520,0
+KO.US,D,20230705,000000,60.28,61.1,60.16,61.03,14717678,0
+KO.US,D,20230706,000000,60.73,61.02,60.5,60.56,12604354,0
+KO.US,D,20230707,000000,60.31,60.495,59.73,59.76,14573961,0
+KO.US,D,20230710,000000,59.97,60.15,59.14,59.31,15480649,0
+KO.US,D,20230711,000000,59.46,59.56,58.84,59.52,15970131,0
+KO.US,D,20230712,000000,59.75,60.05,59.445,59.84,14241274,0
+KO.US,D,20230713,000000,60.12,60.46,59.98,60.35,11269754,0
+KO.US,D,20230714,000000,60.14,61.04,60.09,60.9,11634211,0
+KO.US,D,20230717,000000,60.76,61.1,60.49,60.81,10015422,0
+KO.US,D,20230718,000000,60.96,61.2488,60.41,60.57,11152930,0
+KO.US,D,20230719,000000,60.77,61.79,60.68,61.64,12936044,0
+KO.US,D,20230720,000000,61.68,62.41,61.67,62.39,11563020,0
+KO.US,D,20230721,000000,62.46,62.68,62.24,62.44,12815069,0
+KO.US,D,20230724,000000,62.42,62.81,62.4,62.46,10251135,0
+KO.US,D,20230725,000000,62.3,62.39,62.045,62.25,13422655,0
+KO.US,D,20230726,000000,61.86,63.17,61.39,63.05,17145517,0
+KO.US,D,20230727,000000,63.05,63.265,62.38,62.44,11517112,0
+KO.US,D,20230728,000000,62.585,62.77,62.2207,62.48,9723263,0
+KO.US,D,20230731,000000,62.45,62.45,61.73,61.93,15584503,0
+KO.US,D,20230801,000000,62.09,62.36,61.62,61.77,9283438,0
+KO.US,D,20230802,000000,61.56,62.585,61.56,61.96,11061082,0
+KO.US,D,20230803,000000,61.87,62.12,61.525,61.64,8039062,0
+KO.US,D,20230804,000000,61.68,61.89,60.62,60.71,9359298,0
+KO.US,D,20230807,000000,60.79,61.329,60.74,61.19,6982647,0
+KO.US,D,20230808,000000,61.19,61.35,60.62,60.92,7956064,0
+KO.US,D,20230809,000000,60.91,61.63,60.75,61.06,7904067,0
+KO.US,D,20230810,000000,61.35,61.73,60.79,60.92,7870314,0
+KO.US,D,20230811,000000,60.84,61.1982,60.69,61.17,8483912,0
+KO.US,D,20230814,000000,61.32,61.48,60.75,60.88,7176291,0
+KO.US,D,20230815,000000,60.69,60.8999,60.37,60.47,7187444,0
+KO.US,D,20230816,000000,60.54,60.82,60.4,60.48,8372266,0
+KO.US,D,20230817,000000,60.58,61.02,60.45,60.61,12873497,0
+KO.US,D,20230818,000000,60.54,61.085,60.37,60.95,11083770,0
+KO.US,D,20230821,000000,60.86,60.93,60.3206,60.43,8648519,0
+KO.US,D,20230822,000000,60.34,60.575,59.975,60.06,9412208,0
+KO.US,D,20230823,000000,60.2,60.435,60.16,60.27,7749490,0
+KO.US,D,20230824,000000,60.27,60.88,60.09,60.11,8955130,0
+KO.US,D,20230825,000000,60.41,60.57,60.01,60.39,7629222,0
+KO.US,D,20230828,000000,60.55,60.725,60.3692,60.56,6254255,0
+KO.US,D,20230829,000000,60.56,60.63,60.15,60.5,8189592,0
+KO.US,D,20230830,000000,60.64,60.74,60.2941,60.47,9447912,0
+KO.US,D,20230831,000000,60.3,60.47,59.805,59.83,14663458,0
+KO.US,D,20230901,000000,60,60.13,59.12,59.31,11262277,0
+KO.US,D,20230905,000000,59.25,59.32,58.67,58.82,12474644,0
+KO.US,D,20230906,000000,58.62,58.83,58.42,58.78,13923548,0
+KO.US,D,20230907,000000,58.95,59.16,58.3,58.33,17628594,0
+KO.US,D,20230908,000000,58.3,58.41,58.01,58.33,14332807,0
+KO.US,D,20230911,000000,58.4,58.99,58.225,58.88,14767420,0
+KO.US,D,20230912,000000,58.99,59,58.19,58.3,12292724,0
+KO.US,D,20230913,000000,58.4,58.68,58.34,58.44,12641370,0
+KO.US,D,20230914,000000,58.24,58.59,58.19,58.46,12311576,0
+KO.US,D,20230915,000000,58.41,58.635,57.75,57.94,55727509,0
+KO.US,D,20230918,000000,57.98,58.3499,57.63,58.3,13617370,0
+KO.US,D,20230919,000000,58.26,58.39,57.92,58.18,12000086,0
+KO.US,D,20230920,000000,58.3,58.83,58.08,58.44,14767923,0
+KO.US,D,20230921,000000,58.37,58.42,57.42,57.54,15945821,0
+KO.US,D,20230922,000000,57.85,57.965,57.5,57.6,14645394,0
+KO.US,D,20230925,000000,57.4,57.485,56.74,57,12358824,0
+KO.US,D,20230926,000000,56.73,56.895,56.4,56.53,11194700,0
+KO.US,D,20230927,000000,56.42,56.53,55.68,55.95,13766301,0
+KO.US,D,20230928,000000,56.23,56.32,55.7,55.81,12484769,0
+KO.US,D,20230929,000000,56.14,56.27,55.615,55.98,12271561,0
+KO.US,D,20231002,000000,55.91,56.009,55.075,55.48,11792502,0
+KO.US,D,20231003,000000,55.16,55.425,54.78,54.88,13604197,0
+KO.US,D,20231004,000000,54.89,55.28,54.71,55.04,12100517,0
+KO.US,D,20231005,000000,54.74,54.95,52.235,52.38,29878072,0
+KO.US,D,20231006,000000,52.04,53.29,51.55,53.14,30298866,0
+KO.US,D,20231009,000000,52.96,53.15,52.11,52.88,15704749,0
+KO.US,D,20231010,000000,54.13,54.33,53.56,54.03,20909684,0
+KO.US,D,20231011,000000,54.22,54.28,53.02,53.71,21138929,0
+KO.US,D,20231012,000000,53.76,53.83,52.4299,52.81,19330363,0
+KO.US,D,20231013,000000,52.74,53.42,52.64,52.89,14526994,0
+KO.US,D,20231016,000000,53.02,53.56,52.84,53.43,12816818,0
+KO.US,D,20231017,000000,53.31,54.1,53.21,54.07,16457191,0
+KO.US,D,20231018,000000,54.1,54.53,53.92,54.05,12809451,0
+KO.US,D,20231019,000000,54.16,54.76,53.86,54.35,16202187,0
+KO.US,D,20231020,000000,54.53,55.02,54.44,54.57,15686351,0
+KO.US,D,20231023,000000,54.38,54.89,54.045,54.08,21212650,0
+KO.US,D,20231024,000000,55.65,56.17,55.3,55.64,25290849,0
+KO.US,D,20231025,000000,55.76,56.2178,55.56,56.12,16701024,0
+KO.US,D,20231026,000000,56.37,56.625,55.72,55.78,16228386,0
+KO.US,D,20231027,000000,55.55,56.135,55.1,55.24,13626522,0
+KO.US,D,20231030,000000,55.43,56.275,55.42,56.15,15014293,0
+KO.US,D,20231031,000000,56.57,56.72,56.15,56.49,16639375,0
+KO.US,D,20231101,000000,56.8,56.88,56.26,56.44,14110797,0
+KO.US,D,20231102,000000,56.5,57.15,56.355,57.09,13087237,0
+KO.US,D,20231103,000000,57.4,57.59,56.7,56.74,13958733,0
+KO.US,D,20231106,000000,56.78,57.275,56.74,56.97,12673192,0
+KO.US,D,20231107,000000,56.92,57.3995,56.73,57.18,10449304,0
+KO.US,D,20231108,000000,57.32,57.465,56.92,57.09,13744014,0
+KO.US,D,20231109,000000,57.03,57.14,56.37,56.66,12021092,0
+KO.US,D,20231110,000000,56.87,56.925,56.055,56.72,11680428,0
+KO.US,D,20231113,000000,56.62,57.095,56.6,56.93,12798181,0
+KO.US,D,20231114,000000,57.02,57.24,56.805,57.1,12697066,0
+KO.US,D,20231115,000000,57.3,57.335,56.75,57.21,10201861,0
+KO.US,D,20231116,000000,57.25,57.53,56.81,57.15,16010449,0
+KO.US,D,20231117,000000,57.19,57.34,56.7,57.26,14476629,0
+KO.US,D,20231120,000000,57.05,57.575,56.955,57.4,13053919,0
+KO.US,D,20231121,000000,57.46,58.04,57.33,58.03,13891646,0
+KO.US,D,20231122,000000,58.26,58.535,58.1271,58.42,11327148,0
+KO.US,D,20231124,000000,58.46,58.75,58.335,58.57,4816024,0
+KO.US,D,20231127,000000,58.54,58.69,58.27,58.46,16246507,0
+KO.US,D,20231128,000000,58.4,58.83,58.36,58.58,13739613,0
+KO.US,D,20231129,000000,58.58,58.67,58.1,58.23,11263632,0
+KO.US,D,20231130,000000,57.96,58.455,57.6,58.44,22727487,0
+KO.US,D,20231201,000000,58.27,58.685,58.24,58.64,15371153,0
+KO.US,D,20231204,000000,58.59,58.955,58.44,58.57,14942247,0
+KO.US,D,20231205,000000,58.55,58.83,58.415,58.66,11891513,0
+KO.US,D,20231206,000000,58.56,58.73,58.205,58.6,14868549,0
+KO.US,D,20231207,000000,58.67,58.8901,58.39,58.74,11587865,0
+KO.US,D,20231208,000000,58.74,58.75,58.365,58.61,11178670,0
+KO.US,D,20231211,000000,58.83,59.09,58.5,59.04,14524767,0
+KO.US,D,20231212,000000,59.2,59.42,58.895,59.42,12899014,0
+KO.US,D,20231213,000000,59.45,60.02,59.26,59.93,16196752,0
+KO.US,D,20231214,000000,59.97,60.04,58.77,59.04,22478308,0
+KO.US,D,20231215,000000,58.83,59.17,57.8,58.6,65177382,0
+KO.US,D,20231218,000000,58.8,59.49,58.62,59.02,16717657,0
+KO.US,D,20231219,000000,59,59.2,58.635,58.83,14612202,0
+KO.US,D,20231220,000000,58.5,58.67,57.57,57.61,17700996,0
+KO.US,D,20231221,000000,57.85,58.07,57.47,57.99,11725123,0
+KO.US,D,20231222,000000,58.12,58.46,58.02,58.32,9029440,0
+KO.US,D,20231226,000000,58.06,58.705,58.06,58.56,6422531,0
+KO.US,D,20231227,000000,58.64,58.77,58.4,58.71,8560060,0
+KO.US,D,20231228,000000,58.65,58.87,58.525,58.75,8400138,0
+KO.US,D,20231229,000000,58.74,58.98,58.63,58.93,9244339,0
+KO.US,D,20240102,000000,58.8,59.88,58.67,59.82,16322593,0
+KO.US,D,20240103,000000,59.93,60.2,59.76,59.96,14830634,0
+KO.US,D,20240104,000000,60.05,60.26,59.66,59.76,12912926,0
+KO.US,D,20240105,000000,59.8,59.95,59.0921,59.67,10412798,0
+KO.US,D,20240108,000000,59.68,60.18,59.42,60.11,11554634,0
+KO.US,D,20240109,000000,59.99,60.135,59.62,60,10493653,0
+KO.US,D,20240110,000000,60.22,60.41,59.98,60.2,12257983,0
+KO.US,D,20240111,000000,60.25,60.26,59.69,59.81,13754232,0
+KO.US,D,20240112,000000,60.08,60.46,59.87,60.39,13218008,0
+KO.US,D,20240116,000000,60.39,60.43,59.85,59.99,11826910,0
+KO.US,D,20240117,000000,59.86,60.21,59.82,59.99,8982132,0
+KO.US,D,20240118,000000,59.69,60.23,59.525,60.16,10397682,0
+KO.US,D,20240119,000000,60.26,60.28,59.64,59.83,14392600,0
+KO.US,D,20240122,000000,59.755,60.065,59.44,59.57,14314265,0
+KO.US,D,20240123,000000,59.53,60,59.46,59.85,14481643,0
+KO.US,D,20240124,000000,59.8,59.81,58.89,58.91,16370484,0
+KO.US,D,20240125,000000,59.01,59.17,58.66,59.16,14899712,0
+KO.US,D,20240126,000000,59.25,59.49,59.125,59.37,13025072,0
+KO.US,D,20240129,000000,59.34,59.79,59.17,59.73,14547070,0
+KO.US,D,20240130,000000,59.85,60.02,59.445,59.9,22061536,0
+KO.US,D,20240131,000000,60.1,60.45,59.29,59.49,22836998,0
+KO.US,D,20240201,000000,59.57,61.005,59.36,60.98,15870884,0
+KO.US,D,20240202,000000,60.82,60.87,60.23,60.54,17544906,0
+KO.US,D,20240205,000000,60.38,60.38,59.88,60.04,12759569,0
+KO.US,D,20240206,000000,59.96,60.05,59.68,59.94,12777150,0
+KO.US,D,20240207,000000,60.07,60.21,59.94,59.99,10259892,0
+KO.US,D,20240208,000000,59.89,59.97,59.41,59.83,12874761,0
+KO.US,D,20240209,000000,59.47,59.58,59.03,59.56,15235251,0
+KO.US,D,20240212,000000,59.66,59.76,58.96,59.7,13516782,0
+KO.US,D,20240213,000000,59.5,60.655,58.79,59.35,24195706,0
+KO.US,D,20240214,000000,59.17,59.59,59.035,59.29,15872453,0
+KO.US,D,20240215,000000,59.42,59.59,59.13,59.4,13695848,0
+KO.US,D,20240216,000000,59.35,59.62,58.955,59.39,13947057,0
+KO.US,D,20240220,000000,59.595,60.84,59.51,60.7,18339324,0
+KO.US,D,20240221,000000,60.99,61.28,60.83,61.24,14378264,0
+KO.US,D,20240222,000000,60.99,61.25,60.5,61.15,12982799,0
+KO.US,D,20240223,000000,61.09,61.62,61,61.2,13612914,0
+KO.US,D,20240226,000000,61.24,61.27,60.66,60.71,10336096,0
+KO.US,D,20240227,000000,60.54,60.78,60.12,60.34,9931088,0
+KO.US,D,20240228,000000,60.37,60.49,60.06,60.4,8076536,0
+KO.US,D,20240229,000000,60.35,60.64,59.9,60.02,18152651,0
+KO.US,D,20240301,000000,59.9,59.9,59.34,59.53,10927564,0
+KO.US,D,20240304,000000,59.23,59.95,59.22,59.81,10150243,0
+KO.US,D,20240305,000000,59.91,60.11,59.42,59.52,12309959,0
+KO.US,D,20240306,000000,59.52,59.995,59.38,59.55,12378815,0
+KO.US,D,20240307,000000,59.69,59.77,59.24,59.44,13686859,0
+KO.US,D,20240308,000000,59.3,59.79,58.97,59.52,13239013,0
+KO.US,D,20240311,000000,59.78,60.29,59.575,60.24,14114260,0
+KO.US,D,20240312,000000,60.32,60.75,60.21,60.5,12684645,0
+KO.US,D,20240313,000000,60.88,61.21,60.8001,61.12,13909460,0
+KO.US,D,20240314,000000,60.58,60.8,60.4,60.5,13996609,0
+KO.US,D,20240315,000000,60.02,60.45,59.64,59.88,36849930,0
+KO.US,D,20240318,000000,59.89,60.4,59.801,60.13,15856686,0
+KO.US,D,20240319,000000,60.24,60.35,60.06,60.23,15030627,0
+KO.US,D,20240320,000000,60.18,60.81,60.155,60.75,15258764,0
+KO.US,D,20240321,000000,60.56,60.99,60.32,60.47,13067077,0
+KO.US,D,20240322,000000,60.52,60.79,60.43,60.49,11502843,0
+KO.US,D,20240325,000000,60.48,60.71,60.12,60.4,13144651,0
+KO.US,D,20240326,000000,60.5,60.71,60.38,60.54,13277388,0
+KO.US,D,20240327,000000,60.79,61.43,60.7,61.03,12551216,0
+KO.US,D,20240328,000000,61.14,61.26,60.995,61.18,13683528,0
+KO.US,D,20240401,000000,61.18,61.3,60.63,60.68,11668686,0
+KO.US,D,20240402,000000,60.45,60.73,60.11,60.15,13017260,0
+KO.US,D,20240403,000000,60.05,60.39,59.78,59.83,13672922,0
+KO.US,D,20240404,000000,60.09,60.15,59.17,59.3,14320686,0
+KO.US,D,20240405,000000,59.25,59.68,58.9101,59.51,10157760,0
+KO.US,D,20240408,000000,59.4,59.47,59.07,59.27,10284535,0
+KO.US,D,20240409,000000,59.48,59.74,59.13,59.72,10792141,0
+KO.US,D,20240410,000000,59.32,59.39,58.69,58.92,11861881,0
+KO.US,D,20240411,000000,59.15,59.37,58.785,59.05,11109007,0
+KO.US,D,20240412,000000,58.95,59.01,58.13,58.28,12250949,0
+KO.US,D,20240415,000000,58.61,58.805,58.04,58.14,12425049,0
+KO.US,D,20240416,000000,58.25,58.38,57.93,58.06,11236839,0
+KO.US,D,20240417,000000,58.28,58.555,58.1,58.51,13805068,0
+KO.US,D,20240418,000000,58.62,58.98,58.54,58.91,11125869,0
+KO.US,D,20240419,000000,59.1,60.355,58.995,60.17,21204062,0
+KO.US,D,20240422,000000,60.14,60.63,59.715,60.55,15624546,0
+KO.US,D,20240423,000000,60.53,60.675,60.13,60.64,13689127,0
+KO.US,D,20240424,000000,60.32,61.65,59.84,61.55,19548315,0
+KO.US,D,20240425,000000,61.87,62.59,61.37,61.74,19048535,0
+KO.US,D,20240426,000000,61.55,61.93,61.35,61.74,10994262,0
+KO.US,D,20240429,000000,61.92,62.05,61.53,62.04,13420749,0
+KO.US,D,20240430,000000,62.14,62.83,61.465,61.77,19349153,0
+KO.US,D,20240501,000000,61.8,62.57,61.21,61.93,16730830,0
+KO.US,D,20240502,000000,62.18,62.3991,61.72,61.99,10991304,0
+KO.US,D,20240503,000000,61.99,62.33,61.64,62.17,11628675,0
+KO.US,D,20240506,000000,62.3,62.38,61.895,62.35,9310699,0
+KO.US,D,20240507,000000,62.76,62.82,62.25,62.62,9807029,0
+KO.US,D,20240508,000000,62.85,62.97,62.48,62.85,10484408,0
+KO.US,D,20240509,000000,62.81,63.15,62.75,62.88,9113662,0
+KO.US,D,20240510,000000,62.92,63.36,62.79,63.26,8371691,0
+KO.US,D,20240513,000000,63.24,63.62,63.18,63.58,10137619,0
+KO.US,D,20240514,000000,63.58,63.76,62.8,63.1,10852231,0
+KO.US,D,20240515,000000,63.06,63.3915,63,63.13,9838897,0
+KO.US,D,20240516,000000,63.24,63.725,63.07,63.32,10228002,0
+KO.US,D,20240517,000000,63.34,63.37,62.935,63.03,11539022,0
+KO.US,D,20240520,000000,62.93,63.01,62.46,62.57,11000888,0
+KO.US,D,20240521,000000,62.82,62.98,62.44,62.91,9796202,0
+KO.US,D,20240522,000000,62.71,63.02,62.66,63,7419406,0
+KO.US,D,20240523,000000,62.49,62.88,62.05,62.09,9834292,0
+KO.US,D,20240524,000000,62.22,62.42,61.97,62,8203136,0
+KO.US,D,20240528,000000,61.79,62.13,61.4,61.82,12346998,0
+KO.US,D,20240529,000000,61.47,61.88,61.07,61.7,11861815,0
+KO.US,D,20240530,000000,61.85,62.08,61.6,61.97,9436821,0
+KO.US,D,20240531,000000,61.99,63.025,61.69,62.93,19816630,0
+KO.US,D,20240603,000000,62.71,63.09,62.445,62.93,9369046,0
+KO.US,D,20240604,000000,63.2,63.97,62.94,63.94,11895622,0
+KO.US,D,20240605,000000,63.99,64.07,63.35,63.92,9632525,0
+KO.US,D,20240606,000000,63.92,64.36,63.84,64.15,8658456,0
+KO.US,D,20240607,000000,64.09,64.225,63.81,63.91,9523089,0
+KO.US,D,20240610,000000,63.94,63.99,63.365,63.59,15687128,0
+KO.US,D,20240611,000000,63.59,63.645,63.07,63.55,8395960,0
+KO.US,D,20240612,000000,63.69,63.69,62.685,62.88,9569550,0
+KO.US,D,20240613,000000,62.86,63.035,62.45,62.99,9668888,0
+KO.US,D,20240614,000000,62.38,62.69,62.09,62.55,8179239,0
+KO.US,D,20240617,000000,62.37,62.895,62.18,62.62,10532715,0
+KO.US,D,20240618,000000,62.53,62.82,62.44,62.63,10651661,0
+KO.US,D,20240620,000000,62.4,62.74,61.945,62.18,13306273,0
+KO.US,D,20240621,000000,62.18,63.1,62.18,62.77,28282194,0
+KO.US,D,20240624,000000,62.99,64.055,62.91,63.97,13212454,0
+KO.US,D,20240625,000000,63.935,64.07,63.51,63.84,10546793,0
+KO.US,D,20240626,000000,63.4,64.11,63.23,64.05,9402502,0
+KO.US,D,20240627,000000,64.05,64.27,63.62,63.91,8494123,0
+KO.US,D,20240628,000000,63.9,64.06,63.52,63.65,17358827,0
+KO.US,D,20240701,000000,64.03,64.3,63.12,63.28,10033361,0
+KO.US,D,20240702,000000,63.26,63.38,62.855,63.15,8878156,0
+KO.US,D,20240703,000000,63.19,63.665,62.93,63.33,9154198,0
+KO.US,D,20240705,000000,63.33,63.79,62.995,63.76,11735460,0
+KO.US,D,20240708,000000,63.59,63.59,62.84,62.96,11235135,0
+KO.US,D,20240709,000000,63.06,63.23,62.59,62.69,11660197,0
+KO.US,D,20240710,000000,62.72,62.86,62.285,62.83,11930407,0
+KO.US,D,20240711,000000,62.64,63.46,62.395,63.1,11434422,0
+KO.US,D,20240712,000000,63.46,64.115,63.385,63.7,9201516,0
+KO.US,D,20240715,000000,63.79,63.94,63.35,63.41,8207521,0
+KO.US,D,20240716,000000,63.43,64.31,63.39,64.27,9025066,0
+KO.US,D,20240717,000000,64.47,65.39,64.405,65.21,12508215,0
+KO.US,D,20240718,000000,64.8,65.805,64.72,65.19,11128203,0
+KO.US,D,20240719,000000,65.64,65.64,64.82,65.29,13775672,0
+KO.US,D,20240722,000000,65.25,65.29,64.315,64.77,11794212,0
+KO.US,D,20240723,000000,65.43,66.04,64.845,64.96,11810262,0
+KO.US,D,20240724,000000,65.09,65.965,64.835,65.81,13244568,0
+KO.US,D,20240725,000000,66.04,66.89,65.86,66.07,16328583,0
+KO.US,D,20240726,000000,66.07,67.11,66.01,67.05,13530071,0
+KO.US,D,20240729,000000,66.88,67.025,66.39,66.83,12140153,0
+KO.US,D,20240730,000000,66.48,67.83,66.36,67.68,13257960,0
+KO.US,D,20240731,000000,67.5,67.61,66.61,66.74,15576846,0
+KO.US,D,20240801,000000,67,68.105,66.7,67.96,16495907,0
+KO.US,D,20240802,000000,68.53,69.67,67.69,69.33,22514775,0
+KO.US,D,20240805,000000,68.99,69.55,67.73,68.1,25484273,0
+KO.US,D,20240806,000000,68.15,68.84,67.77,68.05,12969099,0
+KO.US,D,20240807,000000,68.05,69.18,67.83,68.46,13365270,0
+KO.US,D,20240808,000000,68,68.865,67.85,68.73,15240914,0
+KO.US,D,20240809,000000,68.7,68.785,68.245,68.68,12080420,0
+KO.US,D,20240812,000000,68.45,68.54,67.83,68.17,11012318,0
+KO.US,D,20240813,000000,68.08,68.61,68.01,68.46,9877569,0
+KO.US,D,20240814,000000,68.23,68.89,68.13,68.58,14328033,0
+KO.US,D,20240815,000000,68.62,68.92,68.5,68.65,11285120,0
+KO.US,D,20240816,000000,68.84,69.3,68.64,69.18,12651230,0
+KO.US,D,20240819,000000,69.35,69.42,68.845,68.98,9843861,0
+KO.US,D,20240820,000000,68.99,69.39,68.765,69.38,11957372,0
+KO.US,D,20240821,000000,69.48,70.13,69.335,69.57,8792397,0
+KO.US,D,20240822,000000,69.92,69.92,68.79,69.33,12509202,0
+KO.US,D,20240823,000000,69.4,69.85,68.935,69.79,11834745,0
+KO.US,D,20240826,000000,69.83,70.92,69.73,70.84,12912248,0
+KO.US,D,20240827,000000,71.32,71.53,71.05,71.5,16988408,0
+KO.US,D,20240828,000000,71.61,71.81,71.295,71.75,13272584,0
+KO.US,D,20240829,000000,71.9,72.22,71.23,72.05,17201677,0
+KO.US,D,20240830,000000,72.2,72.57,71.78,72.47,18624227,0
+KO.US,D,20240903,000000,72.44,73.285,72.245,73.01,14755752,0
+KO.US,D,20240904,000000,73.3,73.53,71.91,72.56,18140831,0
+KO.US,D,20240905,000000,72.62,72.68,70.98,71.17,23866125,0
+KO.US,D,20240906,000000,70.99,71.67,70.89,71.14,17485707,0
+KO.US,D,20240909,000000,71.23,72.305,70.98,71.85,12939256,0
+KO.US,D,20240910,000000,71.97,72.42,71.52,71.55,10277585,0
+KO.US,D,20240911,000000,71.36,71.37,70.5701,71.08,11418234,0
+KO.US,D,20240912,000000,71,71.38,70.655,71.23,12340779,0
+KO.US,D,20240913,000000,70.84,71.465,70.48,71.41,11073849,0
+KO.US,D,20240916,000000,71.77,72.24,71.62,72.1,10786531,0
+KO.US,D,20240917,000000,71.9,72.35,71.725,71.8,12974382,0
+KO.US,D,20240918,000000,71.89,72.38,71.27,71.75,10719713,0
+KO.US,D,20240919,000000,71.56,71.94,70.6,70.62,13635646,0
+KO.US,D,20240920,000000,70.41,71.8,70.38,71.64,48578480,0
+KO.US,D,20240923,000000,71.55,72.2,71.18,71.73,11613022,0
+KO.US,D,20240924,000000,71.22,71.815,70.6,71.33,13330638,0
+KO.US,D,20240925,000000,71.71,71.92,71.305,71.45,12329127,0
+KO.US,D,20240926,000000,70.86,71.61,70.84,71.4,10815219,0
+KO.US,D,20240927,000000,71.54,72.2,71.46,71.79,11175706,0
+KO.US,D,20240930,000000,72.01,72.2,71.69,71.86,18016013,0
+KO.US,D,20241001,000000,72.1,72.745,71.63,71.71,13294498,0
+KO.US,D,20241002,000000,71.39,71.43,70.41,71.01,11155480,0
+KO.US,D,20241003,000000,70.86,70.99,70.2,70.52,9374794,0
+KO.US,D,20241004,000000,69.96,70.28,69.72,70.17,12687289,0
+KO.US,D,20241007,000000,70.05,70.1,68.87,69.01,14511962,0
+KO.US,D,20241008,000000,69.04,69.44,68.86,69.18,13549702,0
+KO.US,D,20241009,000000,69.19,69.74,69.07,69.57,9037735,0
+KO.US,D,20241010,000000,69.83,69.91,68.985,69.25,8635150,0
+KO.US,D,20241011,000000,69.46,69.59,68.995,69.57,8786318,0
+KO.US,D,20241014,000000,69.57,70.47,69.47,70.34,7659318,0
+KO.US,D,20241015,000000,70.46,71.21,70.16,70.34,10358734,0
+KO.US,D,20241016,000000,70.09,70.7,69.97,70.57,7937347,0
+KO.US,D,20241017,000000,70.63,70.69,69.58,69.9,14674631,0
+KO.US,D,20241018,000000,69.87,70.55,69.605,70.44,15087519,0
+KO.US,D,20241021,000000,70,70.325,69.305,69.45,11981163,0
+KO.US,D,20241022,000000,69,69.745,68.68,69.45,18603251,0
+KO.US,D,20241023,000000,66.99,68.7,66.58,68.01,24655203,0
+KO.US,D,20241024,000000,67.65,68.04,66.952,67.3,17568831,0
+KO.US,D,20241025,000000,67.07,67.7,66.79,66.92,11138127,0
+KO.US,D,20241028,000000,66.96,67.395,66.6,66.67,10761416,0
+KO.US,D,20241029,000000,66.29,66.34,65.52,65.56,16525917,0
+KO.US,D,20241030,000000,65.51,66.535,65.32,65.92,14177766,0
+KO.US,D,20241031,000000,65.81,65.99,65.255,65.31,13383717,0
+KO.US,D,20241101,000000,65.47,65.66,64.89,65.01,12163094,0
+KO.US,D,20241104,000000,65.08,65.42,64.6507,65.11,10984502,0
+KO.US,D,20241105,000000,64.64,65.46975,64.64,65.37,8780220,0
+KO.US,D,20241106,000000,64.42,64.86,63.18,63.7,22899263,0
+KO.US,D,20241107,000000,64.29,64.39,63.6,63.66,14856051,0
+KO.US,D,20241108,000000,63.91,64.24,63.74,63.92,14719308,0
+KO.US,D,20241111,000000,63.86,64.12,63.2509,63.36,13980873,0
+KO.US,D,20241112,000000,63.61,63.75,63.12,63.2,15020975,0
+KO.US,D,20241113,000000,63.05,63.26,62.49,63,13177637,0
+KO.US,D,20241114,000000,63.11,63.11,62.43,62.55,15910820,0
+KO.US,D,20241115,000000,62.42,62.63,61.39,61.74,26284331,0
+KO.US,D,20241118,000000,61.85,62.14,61.56,61.86,16079364,0
+KO.US,D,20241119,000000,61.9,62.62,61.63,62.59,16254832,0
+KO.US,D,20241120,000000,62.7,63.01,62.02,62.99,18904909,0
+KO.US,D,20241121,000000,63.14,63.81,62.95,63.76,17292300,0
+KO.US,D,20241122,000000,64.24,64.48,63.65,63.92,19562231,0
+KO.US,D,20241125,000000,64.32,64.71,63.84,64.38,36805252,0
+KO.US,D,20241126,000000,64.32,64.64,64.06,64.55,14473271,0
+KO.US,D,20241127,000000,64.96,65.1,64.25,64.43,13263403,0
+KO.US,D,20241129,000000,64.02,64.25,63.77,64.08,10648354,0
+KO.US,D,20241202,000000,64.015,64.19,63.345,63.65,16500095,0
+KO.US,D,20241203,000000,63.7,64.08,63.025,63.52,24874490,0
+KO.US,D,20241204,000000,63.275,63.35,61.9,62.21,28137660,0
+KO.US,D,20241205,000000,62.37,63.12,62.1,62.92,21040359,0
+KO.US,D,20241206,000000,62.85,63.36,62.51,62.53,15581148,0
+KO.US,D,20241209,000000,62.69,62.929,61.9,62.6,22348331,0
+KO.US,D,20241210,000000,62.69,63.04,61.79,62.91,14949415,0
+KO.US,D,20241211,000000,62.985,63.63,62.4,62.64,32819011,0
+KO.US,D,20241212,000000,63.55,63.92,63.22,63.84,17542091,0
+KO.US,D,20241213,000000,63.64,63.835,63.11,63.12,13429033,0
+KO.US,D,20241216,000000,63.22,63.86,62.35,62.55,24559738,0
+KO.US,D,20241217,000000,62.45,63.55,62.32,63.4,21902382,0
+KO.US,D,20241218,000000,62.92,63.64,62.79,62.85,20946087,0
+KO.US,D,20241219,000000,62.62,63.17,62.4,62.45,21300647,0
+KO.US,D,20241220,000000,62.5,63.06,62.28,62.55,42458096,0
+KO.US,D,20241223,000000,62.49,62.76,61.5318,62.38,13010758,0
+KO.US,D,20241224,000000,62.17,62.84,62.01,62.84,5019131,0
+KO.US,D,20241226,000000,62.62,62.74,62.4,62.57,7945641,0
+KO.US,D,20241227,000000,62.44,62.95,62.209,62.45,8542773,0
+KO.US,D,20241230,000000,62.34,62.34,61.68,62.03,8972212,0
+KO.US,D,20241231,000000,62.02,62.43,61.8,62.26,9256664,0
+KO.US,D,20250102,000000,62.36,62.75,61.62,61.84,12990975,0
+KO.US,D,20250103,000000,61.915,62.075,61.62,61.75,10403204,0
+KO.US,D,20250106,000000,61.5166,61.565,60.66,60.81,17924237,0
+KO.US,D,20250107,000000,61.11,61.7175,60.615,60.84,17799629,0
+KO.US,D,20250108,000000,60.99,61.77,60.93,61.71,14412397,0
+KO.US,D,20250110,000000,61.58,61.65,60.73,61.07,22424951,0
+KO.US,D,20250113,000000,61.13,61.845,60.71,61.65,18016173,0
+KO.US,D,20250114,000000,61.655,62.065,61.3,62.04,16658287,0
+KO.US,D,20250115,000000,62.3,62.62,61.68,61.77,16187203,0
+KO.US,D,20250116,000000,61.485,62.3,61.32,62.25,12585528,0
+KO.US,D,20250117,000000,62.31,62.765,62.17,62.71,17948868,0
+KO.US,D,20250121,000000,62.9,63.23,62.3,62.42,19817068,0
+KO.US,D,20250122,000000,62.28,62.285,61.66,61.78,18191886,0
+KO.US,D,20250123,000000,61.8,61.98,61.37,61.53,16528423,0
+KO.US,D,20250124,000000,61.72,62.01,61.435,61.92,19244604,0
+KO.US,D,20250127,000000,62.87,64.18,62.473,63.87,20742915,0
+KO.US,D,20250128,000000,63.54,64.04,62.28,62.36,14956031,0
+KO.US,D,20250129,000000,62.56,63.36,62.55,62.83,11325635,0
+KO.US,D,20250130,000000,63.85,64.285,63.23,64.05,13200977,0
+KO.US,D,20250131,000000,63.7,63.93,63.39,63.48,12102060,0
+KO.US,D,20250203,000000,63.18,63.6299,62.43,63.35,12067883,0
+KO.US,D,20250204,000000,63.61,63.63,62.35,62.67,15677998,0
+KO.US,D,20250205,000000,62.72,63.29,62.585,63.12,10686754,0
+KO.US,D,20250206,000000,63.57,63.74,62.91,63.36,13423408,0
+KO.US,D,20250207,000000,63.445,63.92,63.27,63.84,13184674,0
+KO.US,D,20250210,000000,64.1,64.65,63.66,64.55,16154300,0
+KO.US,D,20250211,000000,67.5,67.67,66.41,67.6,30589148,0
+KO.US,D,20250212,000000,66.87,68.82,66.87,68.71,26033764,0
+KO.US,D,20250213,000000,69,69.61,68.762,69.5,24393148,0
+KO.US,D,20250214,000000,69.365,70.03,68.76,68.87,20779090,0
+KO.US,D,20250218,000000,68.55,69.37,68.42,69.05,15569122,0
+KO.US,D,20250219,000000,69.24,70.13,69.17,70.07,16032270,0
+KO.US,D,20250220,000000,69.71,70.07,69.42,70.04,13398010,0
+KO.US,D,20250221,000000,70.32,71.6,70.13,71.35,21662252,0
+KO.US,D,20250224,000000,70.84,71.73,70.33,70.59,21418442,0
+KO.US,D,20250225,000000,70.86,71.7699,70.73,71.49,21555588,0
+KO.US,D,20250226,000000,71.27,71.275,70.525,70.8,14531175,0
+KO.US,D,20250227,000000,70.72,71.535,70.42,70.87,16789476,0
+KO.US,D,20250228,000000,71.45,71.57,70.56,71.21,22167379,0
+KO.US,D,20250303,000000,70.24,72.36,69.73,72.32,21717603,0
+KO.US,D,20250304,000000,72.07,72.65,69.88,70.19,25411858,0
+KO.US,D,20250305,000000,69.9,70.74,69.84,70.08,23933629,0
+KO.US,D,20250306,000000,70.24,70.529,69.45,70.46,21694031,0
+KO.US,D,20250307,000000,69.65,71.82,69.65,71.43,28393261,0
+KO.US,D,20250310,000000,71.96,73.22,71.315,71.45,25251189,0
+KO.US,D,20250311,000000,71.875,72.04,70.61,71.04,28076440,0
+KO.US,D,20250312,000000,70.37,70.73,69.74,69.94,18923301,0
+KO.US,D,20250313,000000,70.25,70.25,69.281,69.62,15746568,0
+KO.US,D,20250314,000000,68.51,69.26,68.3803,69.16,14205091,0
+KO.US,D,20250317,000000,69.27,70.17,69.08,70.12,15634808,0
+KO.US,D,20250318,000000,70.17,70.19,69.3,69.38,12657615,0
+KO.US,D,20250319,000000,68.55,69.38,68.54,69.28,14780007,0
+KO.US,D,20250320,000000,69.305,69.81,69.09,69.71,16295263,0
+KO.US,D,20250321,000000,69.71,69.97,68.18,68.67,47479473,0
+KO.US,D,20250324,000000,68.8,69.08,68.33,68.95,12575412,0
+KO.US,D,20250325,000000,68.94,69.08,68.6,68.81,12513897,0
+KO.US,D,20250326,000000,69,70.35,68.9,70.02,14482764,0
+KO.US,D,20250327,000000,70.18,70.985,70.07,70.74,11663365,0
+KO.US,D,20250328,000000,70.81,71.315,69.53,70.37,17412915,0
+KO.US,D,20250331,000000,70.73,71.9375,70.49,71.62,24016866,0
+KO.US,D,20250401,000000,71.68,71.91,71.185,71.87,15309146,0
+KO.US,D,20250402,000000,71.96,72.36,71.05,71.33,14606519,0
+KO.US,D,20250403,000000,72.49,73.95,72.32,73.18,24959593,0
+KO.US,D,20250404,000000,72.13,73.01,69.79,69.93,26517289,0
+KO.US,D,20250407,000000,66.23,69.38,66.05,68.37,34258363,0
+KO.US,D,20250408,000000,68.96,69.9815,67.76,68.42,22774425,0
+KO.US,D,20250409,000000,67.98,70.47,67.28,69.95,27918675,0
+KO.US,D,20250410,000000,70.19,71.205,68.98,70.76,22450163,0
+KO.US,D,20250411,000000,70.905,71.85,70.54,71.43,19988203,0
+KO.US,D,20250414,000000,71.275,72.66,70.93,72.45,13930207,0
+KO.US,D,20250415,000000,72.51,72.63,71.725,71.86,14965492,0
+KO.US,D,20250416,000000,72.35,72.665,71.385,71.68,15276216,0
+KO.US,D,20250417,000000,71.9,73.425,71.72,73,20754495,0
+KO.US,D,20250421,000000,73.38,73.4723,71.82,72.77,16037190,0
+KO.US,D,20250422,000000,73,74.38,72.92,73.9,15613518,0
+KO.US,D,20250423,000000,73.29,73.95,72.38,73.3,16353927,0
+KO.US,D,20250424,000000,73.02,73.425,72.3,72.52,16893861,0
+KO.US,D,20250425,000000,72.655,72.92,71.125,71.91,16315984,0
+KO.US,D,20250428,000000,72.075,72.26,71.31,71.79,15997495,0
+KO.US,D,20250429,000000,71.19,72.71,70.28,72.35,16244057,0
+KO.US,D,20250430,000000,73.35,73.48,71.685,72.55,21074652,0
+KO.US,D,20250501,000000,72,72.04,71.23,71.29,18034163,0
+KO.US,D,20250502,000000,71.43,71.815,71.095,71.65,12629593,0
+KO.US,D,20250505,000000,71.72,71.8,71.01,71.7,11932687,0
+KO.US,D,20250506,000000,71.675,71.9,71.16,71.72,12705475,0
+KO.US,D,20250507,000000,71.81,72.685,71.67,72.4,15025786,0
+KO.US,D,20250508,000000,72.2,72.47,71.13,71.17,14371061,0
+KO.US,D,20250509,000000,70.99,71.15,70.46,70.52,11228947,0
+KO.US,D,20250512,000000,70.145,70.33,68.7,69.53,21539013,0
+KO.US,D,20250513,000000,69.59,69.69,68.87,68.96,14389053,0
+KO.US,D,20250514,000000,68.88,69.34,68.58,69.16,16286799,0
+KO.US,D,20250515,000000,69.645,71.73,69.6,71.61,19817096,0
+KO.US,D,20250516,000000,71.86,72.26,71.43,72,18441200,0
+KO.US,D,20250519,000000,72.03,72.17,71.64,71.93,13282775,0
+KO.US,D,20250520,000000,71.8,72.13,71.43,71.69,12137798,0
+KO.US,D,20250521,000000,71.7,72.08,71.585,71.85,12094424,0
+KO.US,D,20250522,000000,71.84,71.985,70.96,71.14,11101798,0
+KO.US,D,20250523,000000,71.54,71.98,70.685,71.77,12822145,0
+KO.US,D,20250527,000000,71.72,72.22,71.56,71.78,10666102,0
+KO.US,D,20250528,000000,71.7,71.9,71.05,71.15,8710896,0
+KO.US,D,20250529,000000,70.99,71.66,70.46,71.49,10294095,0
+KO.US,D,20250530,000000,71.605,72.47,71.605,72.1,28019547,0
+KO.US,D,20250602,000000,72.025,72.04,71.36,72,10202737,0
+KO.US,D,20250603,000000,71.774,71.78,70.475,71.16,20139767,0
+KO.US,D,20250604,000000,71.26,71.845,70.68,71.37,13565891,0
+KO.US,D,20250605,000000,71.37,71.455,70.835,70.91,13535619,0
+KO.US,D,20250606,000000,71.085,71.48,70.9448,71.35,9524036,0
+KO.US,D,20250609,000000,71.35,71.83,71.09,71.77,12281339,0
+KO.US,D,20250610,000000,71.9,72.685,71.76,72.35,12264972,0
+KO.US,D,20250611,000000,72.265,72.36,71.76,72.07,12718510,0
+KO.US,D,20250612,000000,72.28,72.3999,71.6,72.24,12806911,0
+KO.US,D,20250613,000000,71.775,71.88,70.73,71.02,17467162,0
+KO.US,D,20250616,000000,71.25,71.62,70.24,70.52,15045880,0
+KO.US,D,20250617,000000,70.38,70.46,69.58,69.62,15437032,0
+KO.US,D,20250618,000000,70,70,69.09,69.21,16227582,0
+KO.US,D,20250620,000000,69.09,69.5554,68.78,68.84,40859425,0
+KO.US,D,20250623,000000,69.14,69.81,68.97,69.74,21822773,0
+KO.US,D,20250624,000000,69.945,70.35,69.685,70.21,15216084,0
+KO.US,D,20250625,000000,69.925,70.02,69.43,69.63,12540374,0
+KO.US,D,20250626,000000,69.7,69.92,69.145,69.47,14454090,0
+KO.US,D,20250627,000000,69.59,70.56,69.47,70.33,23470691,0
+KO.US,D,20250630,000000,70.125,70.79,70.09,70.75,15428966,0
+KO.US,D,20250701,000000,70.99,72.45,70.9,71.67,21729276,0
+KO.US,D,20250702,000000,71.69,71.825,70.735,70.91,13050239,0
+KO.US,D,20250703,000000,71.04,71.395,70.45,71.35,9440457,0
+KO.US,D,20250707,000000,71.37,71.37,70.8,71.01,16984675,0
+KO.US,D,20250708,000000,70.68,70.68,69.88,70.24,17115521,0
+KO.US,D,20250709,000000,70.16,70.25,68.97,69.48,33704119,0
+KO.US,D,20250710,000000,69.29,69.845,69.16,69.77,14615046,0
+KO.US,D,20250711,000000,69.565,70.155,69.25,69.87,12916670,0
+KO.US,D,20250714,000000,69.895,70.08,69.2719,69.47,13983246,0
+KO.US,D,20250715,000000,69.51,69.55,69.15,69.36,12639808,0
+KO.US,D,20250716,000000,69.35,69.5,68.79,69.27,13178292,0
+KO.US,D,20250717,000000,69.8,70.685,69.51,70.59,20464657,0
+KO.US,D,20250718,000000,70.445,70.7,69.835,69.85,14927950,0
+KO.US,D,20250721,000000,70.195,70.62,69.93,70.07,17811719,0
+KO.US,D,20250722,000000,69.45,70.2592,68.69,69.66,22339884,0
+KO.US,D,20250723,000000,69.66,69.74,68.6,69.16,21029993,0
+KO.US,D,20250724,000000,69.255,69.55,68.99,69.1,12511367,0
+KO.US,D,20250725,000000,69.13,69.23,68.75,69.17,12574823,0
+KO.US,D,20250728,000000,68.75,68.9,68.06,68.09,13668798,0
+KO.US,D,20250729,000000,68.3,69.42,68.15,69.38,16223379,0
+KO.US,D,20250730,000000,69.12,69.33,68.525,68.75,10448179,0
+KO.US,D,20250731,000000,68.15,68.65,67.74,67.89,17193418,0
+KO.US,D,20250801,000000,68.595,69.04,68.27,68.86,16107506,0
+KO.US,D,20250804,000000,68.715,69.085,68.31,68.96,10701525,0
+KO.US,D,20250805,000000,68.99,69.485,68.75,69.05,11993391,0
+KO.US,D,20250806,000000,69.1,69.8,68.63,69.51,10782977,0
+KO.US,D,20250807,000000,69.46,70.715,69.33,70.43,15790802,0
+KO.US,D,20250808,000000,70.365,70.871,70.08,70.34,9232651,0
+KO.US,D,20250811,000000,70.28,70.86,69.96,70.75,10909371,0
+KO.US,D,20250812,000000,70.815,71.06,70.22,70.71,11065044,0
+KO.US,D,20250813,000000,70.7,70.77,70.23,70.46,10356518,0
+KO.US,D,20250814,000000,70.46,70.46,69.39,69.55,10722373,0
+KO.US,D,20250815,000000,69.75,70.385,69.57,69.92,12381112,0
+KO.US,D,20250818,000000,69.96,70.05,69.05,69.13,14094881,0
+KO.US,D,20250819,000000,69.31,70.22,69.24,70.13,13862214,0
+KO.US,D,20250820,000000,70.74,71.705,70.405,70.7,17530847,0
+KO.US,D,20250821,000000,70.7,70.905,70.33,70.66,8840427,0
+KO.US,D,20250822,000000,70.96,71.02,69.92,70.13,12999606,0
+KO.US,D,20250825,000000,70.11,70.23,68.715,68.93,13634562,0
+KO.US,D,20250826,000000,69.04,69.08,68.575,68.73,17964231,0
+KO.US,D,20250827,000000,68.82,68.87,68.465,68.83,11562741,0
+KO.US,D,20250828,000000,68.88,68.9,68.28,68.36,16209870,0
+KO.US,D,20250829,000000,68.72,69.14,68.425,68.99,14601094,0
+KO.US,D,20250902,000000,68.96,69.34,68.255,69.06,24770073,0
+KO.US,D,20250903,000000,68.66,69.095,67.37,68.99,33581491,0
+KO.US,D,20250904,000000,69.125,69.46,68.115,68.25,16736009,0
+KO.US,D,20250905,000000,68.01,68.58,67.87,67.96,23977995,0
+KO.US,D,20250908,000000,67.855,67.88,67.16,67.43,21671747,0
+KO.US,D,20250909,000000,67.31,68.105,67.28,67.86,14120570,0
+KO.US,D,20250910,000000,67.79,68.0854,67.21,67.82,16041934,0
+KO.US,D,20250911,000000,67.965,68.165,67.58,67.62,15128731,0
+KO.US,D,20250912,000000,67.6,67.715,66.935,67.01,18712351,0
+KO.US,D,20250915,000000,66.68,66.78,66.1,66.21,15986132,0
+KO.US,D,20250916,000000,66.35,66.51,66.055,66.24,18555912,0
+KO.US,D,20250917,000000,66.405,67.13,66.405,67.04,17372334,0
+KO.US,D,20250918,000000,66.8,67.035,66.35,66.46,17722919,0
+KO.US,D,20250919,000000,66.49,66.73,66.045,66.43,31192851,0
+KO.US,D,20250922,000000,66.16,66.59,66.08,66.21,13298742,0
+KO.US,D,20250923,000000,66.35,66.76,65.9,66.71,15072791,0
+KO.US,D,20250924,000000,66.405,66.78,65.96,66.45,14759294,0
+KO.US,D,20250925,000000,66.72,66.92,65.95,65.98,14395010,0
+KO.US,D,20250926,000000,66.07,66.335,65.5,65.67,17821566,0
+KO.US,D,20250929,000000,65.65,66.1,65.3538,66.04,14818531,0
+KO.US,D,20250930,000000,66.07,66.64,65.9601,66.32,13814992,0
+KO.US,D,20251001,000000,66.505,66.83,66.29,66.78,14877538,0
+KO.US,D,20251002,000000,66.525,66.65,65.86,66.1,14350722,0
+KO.US,D,20251003,000000,66.1,66.985,66.04,66.65,12249240,0
+KO.US,D,20251006,000000,66.49,66.5,65.84,66.1,14333320,0
+KO.US,D,20251007,000000,66.225,67.26,65.87,66.79,13328270,0
+KO.US,D,20251008,000000,66.665,66.87,66.06,66.12,12606677,0
+KO.US,D,20251009,000000,66.34,66.8,66.12,66.37,12705190,0
+KO.US,D,20251010,000000,66.56,67.395,66.375,67.04,17991744,0
+KO.US,D,20251013,000000,66.23,66.8,66,66.8,13690029,0
+KO.US,D,20251014,000000,66.87,67.57,66.745,67.51,14245564,0
+KO.US,D,20251015,000000,67.265,67.72,66.92,67.08,11193715,0
+KO.US,D,20251016,000000,67.175,68.105,67.16,67.59,15707226,0
+KO.US,D,20251017,000000,67.93,68.495,67.8,68.44,15541769,0
+KO.US,D,20251020,000000,68.425,68.64,67.92,68.44,17786778,0
+KO.US,D,20251021,000000,70.565,71.39,70.23,71.22,33651302,0
+KO.US,D,20251022,000000,71.36,71.615,70.51,70.81,18292950,0
+KO.US,D,20251023,000000,70.81,70.9287,69.72,69.94,13989414,0
+KO.US,D,20251024,000000,69.95,70.05,69.645,69.71,15688202,0
+KO.US,D,20251027,000000,69.78,70.115,69.25,70.06,13800049,0
+KO.US,D,20251028,000000,70.045,70.9,69.95,70.16,12730493,0
+KO.US,D,20251029,000000,69.92,70.03,68.155,68.35,19789610,0
+KO.US,D,20251030,000000,68.44,69.29,68.3872,68.98,14751735,0
+KO.US,D,20251031,000000,68.545,69.07,67.9001,68.9,16742681,0
+KO.US,D,20251103,000000,68.8,68.89,67.66,67.97,15660354,0
+KO.US,D,20251104,000000,68.42,68.73,68.16,68.66,12743781,0
+KO.US,D,20251105,000000,68.73,68.83,68.175,68.51,12850125,0
+KO.US,D,20251106,000000,68.3,69.135,67.92,69.06,15906651,0
+KO.US,D,20251107,000000,69.8,70.87,69.41,70.55,25108308,0
+KO.US,D,20251110,000000,70.04,70.66,69.44,70.52,15317986,0
+KO.US,D,20251111,000000,70.98,71.75,70.66,71.61,16160212,0
+KO.US,D,20251112,000000,71.49,71.89,71.34,71.51,13612613,0
+KO.US,D,20251113,000000,71.415,71.6675,71,71.07,14002824,0
+KO.US,D,20251114,000000,71.405,71.64,70.6,71.16,13172016,0
+KO.US,D,20251117,000000,71.2,71.525,70.62,70.68,14772285,0
+KO.US,D,20251118,000000,70.96,71.34,70.57,71.22,12838923,0
+KO.US,D,20251119,000000,71.15,71.445,70.8143,71.11,12401529,0
+KO.US,D,20251120,000000,70.95,71.48,70.61,71.21,15396543,0
+KO.US,D,20251121,000000,71.485,73.19,71.485,72.95,26492529,0
+KO.US,D,20251124,000000,73.15,73.16,71.57,72.59,39818553,0
+KO.US,D,20251125,000000,72.795,72.925,72.1395,72.61,17451155,0
+KO.US,D,20251126,000000,72.6,73.085,72.39,72.88,11795061,0
+KO.US,D,20251128,000000,73,73.23,72.76,73.12,7423049,0
+KO.US,D,20251201,000000,72.6,72.905,71.93,71.95,14388075,0
+KO.US,D,20251202,000000,71.8,71.8,70.43,70.67,19871302,0
+KO.US,D,20251203,000000,70.85,71.4,70.61,70.81,17001667,0
+KO.US,D,20251204,000000,70.81,71.34,70.3701,70.45,17710032,0
+KO.US,D,20251205,000000,70.315,70.71,69.8735,70,13978242,0
+KO.US,D,20251208,000000,69.84,70.38,69.49,70.25,17775097,0
+KO.US,D,20251209,000000,70.37,70.625,69.83,70.09,13010623,0
+KO.US,D,20251210,000000,70.39,70.53,69.78,70.21,29789356,0
+KO.US,D,20251211,000000,70.55,70.69,68.79,69.11,23124157,0
+KO.US,D,20251212,000000,69.135,70.6199,69.04,70.52,18444506,0
+KO.US,D,20251215,000000,70.41,71.315,70.32,70.97,18660053,0
+KO.US,D,20251216,000000,71.3,71.3,70.32,70.37,17370016,0
+KO.US,D,20251217,000000,70.57,70.92,70.305,70.67,13672698,0
+KO.US,D,20251218,000000,70.3,70.795,70.17,70.36,15524801,0
+KO.US,D,20251219,000000,70.12,70.765,70.03,70.06,36911057,0
+KO.US,D,20251222,000000,69.93,70.22,69.655,70.21,12828517,0
+KO.US,D,20251223,000000,70.2,70.255,69.69,69.87,9471036,0
+KO.US,D,20251224,000000,69.895,70.16,69.75,70.11,4515327,0
+KO.US,D,20251226,000000,69.95,70.16,69.725,69.87,5711350,0
+KO.US,D,20251229,000000,70,70.42,69.85,70.16,9686936,0
+KO.US,D,20251230,000000,70.02,70.235,69.8,70.07,8610896,0
+KO.US,D,20251231,000000,70.07,70.16,69.8801,69.91,8127801,0
+KO.US,D,20260102,000000,69.85,69.87,68.975,69.12,12151309,0
+KO.US,D,20260105,000000,68.92,68.92,67.92,67.94,21186642,0
+KO.US,D,20260106,000000,68.01,68.25,67.59,67.84,21019861,0
+KO.US,D,20260107,000000,67.99,68.07,67.274,67.54,20223362,0
+KO.US,D,20260108,000000,67.5,69.455,67.45,69.37,19236983,0
+KO.US,D,20260109,000000,69.415,70.66,69.12,70.51,19638646,0
+KO.US,D,20260112,000000,70.895,70.965,70.235,70.5,20582473,0
+KO.US,D,20260113,000000,70.42,71.24,70.27,71.24,18324762,0
+KO.US,D,20260114,000000,71.17,71.71,70.81,71.44,16739070,0
+KO.US,D,20260115,000000,71.59,71.6,70.365,70.48,15464124,0
+KO.US,D,20260116,000000,70.29,70.74,70.04,70.44,20027535,0
+KO.US,D,20260120,000000,70,71.78,69.79,71.75,22152209,0
+KO.US,D,20260121,000000,71.98,72.24,70.83,72.01,21660567,0
+KO.US,D,20260122,000000,71.825,72.04,71.44,71.87,13962778,0
+KO.US,D,20260123,000000,72.015,73.06,71.775,72.88,18307084,0
+KO.US,D,20260126,000000,72.89,73.295,72.54,72.56,14017420,0
+KO.US,D,20260127,000000,72.44,73.5551,72.268,73.55,13239184,0
+KO.US,D,20260128,000000,73.21,73.62,72.565,73.06,14633680,0
+KO.US,D,20260129,000000,73.2,74.085,73.14,73.43,20862070,0
+KO.US,D,20260130,000000,73.71,74.895,73.54,74.81,26420468,0
+KO.US,D,20260202,000000,75.01,75.695,74.4,75.33,19301500,0
+KO.US,D,20260203,000000,75.27,77.5,75.13,76.89,27007053,0
+KO.US,D,20260204,000000,77.265,78.105,77.08,77.35,28607287,0
+KO.US,D,20260205,000000,77.82,78.855,77.59,78.51,21633461,0
+KO.US,D,20260206,000000,78.5,79.2,78.26,79.03,18512362,0
+KO.US,D,20260209,000000,78.69,79.11,77.535,77.97,23415623,0
+KO.US,D,20260210,000000,76.63,77.51,76.01,76.81,28848184,0
+KO.US,D,20260211,000000,76.88,79.05,76.58,78.6,22649713,0
+KO.US,D,20260212,000000,79,80.41,78.79,79,26043534,0
+KO.US,D,20260213,000000,78.45,79.4,78.13,78.68,16711872,0
+KO.US,D,20260217,000000,78.99,79.635,78.74,79.56,16260202,0
+KO.US,D,20260218,000000,79.5,79.84,78.9232,79.49,16300740,0
diff --git a/daily/us/nyse stocks/1/kodk.us.txt b/daily/us/nyse stocks/1/kodk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d8fe35b60e2df1f760134b3169e9c853110f283
--- /dev/null
+++ b/daily/us/nyse stocks/1/kodk.us.txt	
@@ -0,0 +1,3118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KODK.US,D,20130923,000000,19.25,19.5,19.25,19.4,87200,0
+KODK.US,D,20130924,000000,21,23,21,22.9,65000,0
+KODK.US,D,20130925,000000,24,24,21.95,23.05,118400,0
+KODK.US,D,20130926,000000,23.1,24.5,23.1,24.5,192400,0
+KODK.US,D,20130927,000000,24.75,26.25,24.65,25.5,193700,0
+KODK.US,D,20130930,000000,26.5,26.5,25,25,32200,0
+KODK.US,D,20131001,000000,25.5,25.75,25.25,25.65,160800,0
+KODK.US,D,20131002,000000,25.65,26.05,25.5,25.65,27800,0
+KODK.US,D,20131003,000000,25.5,28,25.5,28,22200,0
+KODK.US,D,20131004,000000,27,28.12,27,28.05,136000,0
+KODK.US,D,20131007,000000,29,30,28.75,29,10200,0
+KODK.US,D,20131008,000000,29,29,28,28,7800,0
+KODK.US,D,20131009,000000,27.5,27.5,26.5,27,4400,0
+KODK.US,D,20131010,000000,26.9,27.5,26.9,27,10800,0
+KODK.US,D,20131011,000000,27.5,27.5,26.75,27,81200,0
+KODK.US,D,20131015,000000,25.5,26.75,25.5,26,5600,0
+KODK.US,D,20131016,000000,26.5,26.5,25.55,25.75,1200,0
+KODK.US,D,20131021,000000,25,25.25,24.5,24.5,18800,0
+KODK.US,D,20131022,000000,24.25,24.5,23.5,23.5,78200,0
+KODK.US,D,20131023,000000,24.5,24.5,23.05,23.25,104000,0
+KODK.US,D,20131024,000000,24,24,23,23.11,89200,0
+KODK.US,D,20131025,000000,23,23,22.8,22.8,40600,0
+KODK.US,D,20131028,000000,22.8,23,22.5,22.75,12600,0
+KODK.US,D,20131029,000000,22.75,23.5,22,22.62,108800,0
+KODK.US,D,20131030,000000,23.25,25,23.25,24.8,78800,0
+KODK.US,D,20131031,000000,24.9,26.75,24.25,26,247000,0
+KODK.US,D,20131101,000000,26.3,27.5,25.05,26.25,75600,0
+KODK.US,D,20131104,000000,26.52,27,26.52,26.9,49520,0
+KODK.US,D,20131105,000000,27,27,26.5,26.9,35473,0
+KODK.US,D,20131106,000000,27.03,27.03,25.75,26,14012,0
+KODK.US,D,20131107,000000,25.65,25.8,24.95,25.21,19244,0
+KODK.US,D,20131108,000000,25,25.5,24.9,25.24,71184,0
+KODK.US,D,20131111,000000,25.3,25.4,25.25,25.4,5570,0
+KODK.US,D,20131112,000000,25.4,25.5,24.8,24.8,17241,0
+KODK.US,D,20131113,000000,25.2,25.42,24.62,24.74,19386,0
+KODK.US,D,20131114,000000,24.75,24.84,24.57,24.74,14587,0
+KODK.US,D,20131115,000000,24.49,24.6,24.32,24.45,36372,0
+KODK.US,D,20131118,000000,24.41,24.53,23.35,23.76,18616,0
+KODK.US,D,20131119,000000,23.55,23.97,23.5,23.7,23765,0
+KODK.US,D,20131120,000000,23.4,23.55,23.23,23.46,9081,0
+KODK.US,D,20131121,000000,23.09,23.6,23.08,23.23,22696,0
+KODK.US,D,20131122,000000,23.44,23.44,22.9,23.02,22472,0
+KODK.US,D,20131125,000000,22.83,23.63,22.78,23.2,22411,0
+KODK.US,D,20131126,000000,22.77,24.94,22.76,24.62,139370,0
+KODK.US,D,20131127,000000,24.87,25.58,24.84,25.35,12488,0
+KODK.US,D,20131129,000000,25.1,26.88,24.8,26.48,58423,0
+KODK.US,D,20131202,000000,26.69,27.41,26.5,26.96,179655,0
+KODK.US,D,20131203,000000,26.75,26.95,26.37,26.89,25607,0
+KODK.US,D,20131204,000000,26.96,28.23,26.8,27.66,185822,0
+KODK.US,D,20131205,000000,27.39,27.5,26.7,27,66356,0
+KODK.US,D,20131206,000000,26.99,27,25.9,26.51,90154,0
+KODK.US,D,20131209,000000,25.46,26.9,25.46,26.27,61059,0
+KODK.US,D,20131210,000000,26.51,27.45,26.07,27.43,87662,0
+KODK.US,D,20131211,000000,27.16,28.1,26.71,27.7,154552,0
+KODK.US,D,20131212,000000,27.84,28.58,27.51,28.19,313142,0
+KODK.US,D,20131213,000000,28.44,29.5,28.41,29.3,244028,0
+KODK.US,D,20131216,000000,29.5,32.33,29.4,32.25,538532,0
+KODK.US,D,20131217,000000,32.02,32.95,31.09,32.1,261066,0
+KODK.US,D,20131218,000000,32.66,34.61,32.21,32.98,299617,0
+KODK.US,D,20131219,000000,33.33,34.35,32.89,33.91,278027,0
+KODK.US,D,20131220,000000,33.91,34.51,32.75,32.86,1030601,0
+KODK.US,D,20131223,000000,33.3,34.2,31.81,32.06,98327,0
+KODK.US,D,20131224,000000,31.8,32.83,31.8,32.35,14424,0
+KODK.US,D,20131226,000000,32.51,33.49,32.28,33.42,39115,0
+KODK.US,D,20131227,000000,33.33,33.68,32.17,33.68,41873,0
+KODK.US,D,20131230,000000,33.81,33.81,33.06,33.41,65804,0
+KODK.US,D,20131231,000000,33.01,34.71,33,34.71,167638,0
+KODK.US,D,20140102,000000,34.41,34.41,32.8,34.02,153717,0
+KODK.US,D,20140103,000000,33.8,33.8,31.95,32.9,119907,0
+KODK.US,D,20140106,000000,32.68,34.42,32.68,34.27,54001,0
+KODK.US,D,20140107,000000,34.14,37.15,34.14,36.3,150896,0
+KODK.US,D,20140108,000000,36.4,37.73,36.4,37.2,57701,0
+KODK.US,D,20140109,000000,37.4,37.69,36.95,37.2,28581,0
+KODK.US,D,20140110,000000,36.96,37.45,36.3,36.88,37482,0
+KODK.US,D,20140113,000000,36.2,36.74,34.44,34.5,42058,0
+KODK.US,D,20140114,000000,34.8,35.04,33.78,34.25,63493,0
+KODK.US,D,20140115,000000,34.3,34.3,32.81,32.99,30792,0
+KODK.US,D,20140116,000000,33,33.11,32.1,32.3,36679,0
+KODK.US,D,20140117,000000,32.17,33.19,31.76,32.36,34078,0
+KODK.US,D,20140121,000000,32.4,33.25,32.38,32.44,30605,0
+KODK.US,D,20140122,000000,32.49,32.59,32.04,32.39,16867,0
+KODK.US,D,20140123,000000,32.1,32.25,31.5,31.96,34091,0
+KODK.US,D,20140124,000000,31.64,31.96,29.84,30.3,48970,0
+KODK.US,D,20140127,000000,30.11,30.58,29.68,29.95,52813,0
+KODK.US,D,20140128,000000,29.35,29.93,29.35,29.89,27385,0
+KODK.US,D,20140129,000000,29.65,30.25,29.5,29.67,44771,0
+KODK.US,D,20140130,000000,29.77,29.95,29.04,29.17,46578,0
+KODK.US,D,20140131,000000,29,29.09,27.86,28.17,55429,0
+KODK.US,D,20140203,000000,28.63,28.71,27.55,28,46406,0
+KODK.US,D,20140204,000000,28,28.52,27.54,28.48,45215,0
+KODK.US,D,20140205,000000,28.5,29.89,28.26,28.46,56397,0
+KODK.US,D,20140206,000000,28.5,28.7,27.84,28.51,13086,0
+KODK.US,D,20140207,000000,28.5,29.4,28.5,28.95,14303,0
+KODK.US,D,20140210,000000,28.83,29.04,28.75,28.91,7124,0
+KODK.US,D,20140211,000000,29.08,29.59,28.77,29.2,21675,0
+KODK.US,D,20140212,000000,29.11,29.25,28.75,28.81,16480,0
+KODK.US,D,20140213,000000,28.82,30.23,28.68,29.79,85105,0
+KODK.US,D,20140214,000000,29.81,30.17,29.47,30.15,30076,0
+KODK.US,D,20140218,000000,29.82,30.08,29.65,29.76,10969,0
+KODK.US,D,20140219,000000,29.65,29.97,29.39,29.74,20475,0
+KODK.US,D,20140220,000000,29.77,30.15,29.58,30,11522,0
+KODK.US,D,20140221,000000,29.32,30.12,29.31,30.11,13691,0
+KODK.US,D,20140224,000000,29.95,30.9,29.84,30.33,24573,0
+KODK.US,D,20140225,000000,30.21,30.5,29.82,30.37,11893,0
+KODK.US,D,20140226,000000,30.18,30.5,30.07,30.49,29799,0
+KODK.US,D,20140227,000000,30.5,30.64,29.75,30.18,28601,0
+KODK.US,D,20140228,000000,30.06,30.3,29.44,29.97,19358,0
+KODK.US,D,20140303,000000,29.64,30,29.18,29.92,15084,0
+KODK.US,D,20140304,000000,29.89,30.6,28,28.53,155274,0
+KODK.US,D,20140305,000000,28.11,28.91,27.26,28.18,35700,0
+KODK.US,D,20140306,000000,27.93,27.93,26.81,27.61,69078,0
+KODK.US,D,20140307,000000,27.87,28.02,26.86,27.99,121350,0
+KODK.US,D,20140310,000000,27.9,27.98,26.87,27.74,80692,0
+KODK.US,D,20140311,000000,27.05,28,27.05,27.23,36230,0
+KODK.US,D,20140312,000000,26.5,27.44,26.31,27.2,143848,0
+KODK.US,D,20140313,000000,27.35,27.35,26.46,26.69,38909,0
+KODK.US,D,20140314,000000,26.47,26.47,25.65,26.03,86309,0
+KODK.US,D,20140317,000000,25.65,26.25,25.46,26.16,168672,0
+KODK.US,D,20140318,000000,26.2,27.49,25.6,27.14,100217,0
+KODK.US,D,20140319,000000,27.5,29.06,27,27.6,121894,0
+KODK.US,D,20140320,000000,27.49,27.75,26.63,27.47,133268,0
+KODK.US,D,20140321,000000,27.41,28.92,27,28.73,453175,0
+KODK.US,D,20140324,000000,28.02,28.82,26.99,27.59,60462,0
+KODK.US,D,20140325,000000,26.21,28.21,26.21,27.46,43948,0
+KODK.US,D,20140326,000000,27.42,28.76,27.02,27.44,142900,0
+KODK.US,D,20140327,000000,27.42,28.8,26.43,28.31,269330,0
+KODK.US,D,20140328,000000,28.48,31.67,28.21,31.47,172737,0
+KODK.US,D,20140331,000000,31.55,33.74,31.36,33.4,129748,0
+KODK.US,D,20140401,000000,33.2,33.83,32.51,33,261682,0
+KODK.US,D,20140402,000000,32.9,33.23,31.91,33,131626,0
+KODK.US,D,20140403,000000,33.15,33.5,32.39,33.31,166600,0
+KODK.US,D,20140404,000000,33.32,34.15,32.85,33.49,254899,0
+KODK.US,D,20140407,000000,33.53,34.94,33,34.21,257336,0
+KODK.US,D,20140408,000000,34.3,34.3,30.4,30.42,136175,0
+KODK.US,D,20140409,000000,30.79,31.57,30.49,30.65,72026,0
+KODK.US,D,20140410,000000,30.69,32.54,30.69,32.15,211454,0
+KODK.US,D,20140411,000000,32.18,32.18,29.96,30.45,32316,0
+KODK.US,D,20140414,000000,30.41,31.07,29.48,29.88,89748,0
+KODK.US,D,20140415,000000,29.71,30.49,28.69,29.28,63076,0
+KODK.US,D,20140416,000000,29.52,30.37,29.52,30.12,72575,0
+KODK.US,D,20140417,000000,29.92,30.88,29.7,30.64,67319,0
+KODK.US,D,20140421,000000,30.19,30.44,28.9,29.41,57553,0
+KODK.US,D,20140422,000000,29.29,29.69,28.71,29.65,85903,0
+KODK.US,D,20140423,000000,29.62,29.81,28.76,29.42,81009,0
+KODK.US,D,20140424,000000,29.66,30.41,28.82,29.97,74445,0
+KODK.US,D,20140425,000000,29.69,30.79,29.69,29.95,120444,0
+KODK.US,D,20140428,000000,30.16,30.17,29.67,30.04,129642,0
+KODK.US,D,20140429,000000,29.99,30.22,29.86,30.08,47206,0
+KODK.US,D,20140430,000000,29.85,30.24,29.57,29.87,115747,0
+KODK.US,D,20140501,000000,29.71,30.17,29.71,30.06,41987,0
+KODK.US,D,20140502,000000,30.05,30.48,29.73,30.37,89999,0
+KODK.US,D,20140505,000000,30.12,30.52,29.2,29.92,137615,0
+KODK.US,D,20140506,000000,30.05,30.28,28.65,29.91,2154556,0
+KODK.US,D,20140507,000000,29.9,30.84,27.13,28.26,126387,0
+KODK.US,D,20140508,000000,28.42,28.42,26.34,26.57,219056,0
+KODK.US,D,20140509,000000,26.38,27.24,25.43,25.43,125379,0
+KODK.US,D,20140512,000000,25.44,26.28,25.05,25.13,122651,0
+KODK.US,D,20140513,000000,25.1,25.92,25.05,25.29,64192,0
+KODK.US,D,20140514,000000,25.44,26.44,24.93,26.07,164788,0
+KODK.US,D,20140515,000000,25.95,26.48,25.4,25.74,117513,0
+KODK.US,D,20140516,000000,25.75,26.95,25.75,26.81,126556,0
+KODK.US,D,20140519,000000,26.83,27.27,26.41,26.8,71958,0
+KODK.US,D,20140520,000000,26.5,27.19,25.75,26.65,83972,0
+KODK.US,D,20140521,000000,26.87,27.79,25.99,26.86,215293,0
+KODK.US,D,20140522,000000,26.95,27.32,26.58,26.8,44703,0
+KODK.US,D,20140523,000000,27.3,27.3,26.85,27.09,61423,0
+KODK.US,D,20140527,000000,27.16,27.28,26.77,27.06,81725,0
+KODK.US,D,20140528,000000,26.95,27.26,26.77,27.06,62052,0
+KODK.US,D,20140529,000000,27,28.25,26.99,27.68,221945,0
+KODK.US,D,20140530,000000,27.65,29.06,27.65,28.68,181771,0
+KODK.US,D,20140602,000000,28.59,29.54,28.39,29,60272,0
+KODK.US,D,20140603,000000,29.05,29.5,28.54,29.1,168265,0
+KODK.US,D,20140604,000000,28.81,29.96,28.81,29.75,113147,0
+KODK.US,D,20140605,000000,29.41,29.94,28.53,29.7,151493,0
+KODK.US,D,20140606,000000,29.57,30.2,29.15,29.62,63315,0
+KODK.US,D,20140609,000000,29.4,29.99,28.89,29.39,63118,0
+KODK.US,D,20140610,000000,29.7,29.7,28.33,28.6,60500,0
+KODK.US,D,20140611,000000,28.64,29.58,27.55,28.7,100687,0
+KODK.US,D,20140612,000000,28.7,29.23,28.64,28.98,131124,0
+KODK.US,D,20140613,000000,29.17,29.98,28.05,28.59,104246,0
+KODK.US,D,20140616,000000,28.95,28.95,26.86,27.04,174898,0
+KODK.US,D,20140617,000000,27.04,27.9,26.4,26.67,85916,0
+KODK.US,D,20140618,000000,26.51,27.19,26.21,26.89,49530,0
+KODK.US,D,20140619,000000,27.21,27.21,26.06,26.47,96018,0
+KODK.US,D,20140620,000000,26.43,27.63,26.26,27.41,179120,0
+KODK.US,D,20140623,000000,27.06,27.54,26.8,27.33,93907,0
+KODK.US,D,20140624,000000,27.07,27.3,26.47,26.77,101241,0
+KODK.US,D,20140625,000000,26.5,26.6,25.29,25.58,117672,0
+KODK.US,D,20140626,000000,25.8,25.93,25.06,25.18,137925,0
+KODK.US,D,20140627,000000,25.52,26.68,25.11,25.5,1886514,0
+KODK.US,D,20140630,000000,25.29,25.3,23.71,24.47,303149,0
+KODK.US,D,20140701,000000,24.47,24.47,23.85,24.02,198790,0
+KODK.US,D,20140702,000000,23.93,25.03,23.93,24.8,108500,0
+KODK.US,D,20140703,000000,24.79,24.96,24.51,24.84,42334,0
+KODK.US,D,20140707,000000,24.68,24.73,24.2,24.45,69333,0
+KODK.US,D,20140708,000000,24.3,24.51,24.07,24.32,85535,0
+KODK.US,D,20140709,000000,24.24,24.24,23.91,24,82627,0
+KODK.US,D,20140710,000000,23.61,24.25,23.59,24.01,102601,0
+KODK.US,D,20140711,000000,23.88,24.19,23.74,24,59857,0
+KODK.US,D,20140714,000000,24.03,24.19,23.9,23.98,105172,0
+KODK.US,D,20140715,000000,24,24.25,23.95,24.08,98224,0
+KODK.US,D,20140716,000000,24.08,24.17,24.03,24.07,41255,0
+KODK.US,D,20140717,000000,24,24.13,24,24.05,74579,0
+KODK.US,D,20140718,000000,24,25.05,24,24.97,98368,0
+KODK.US,D,20140721,000000,24.84,25.66,24.76,25.6,114237,0
+KODK.US,D,20140722,000000,25.62,26.44,25.56,26.19,83470,0
+KODK.US,D,20140723,000000,26.28,26.57,26.07,26.32,55045,0
+KODK.US,D,20140724,000000,26.3,26.3,24.45,25.57,2073210,0
+KODK.US,D,20140725,000000,25.4,26.48,24.98,26.02,160005,0
+KODK.US,D,20140728,000000,26.1,26.3,25.25,25.45,156423,0
+KODK.US,D,20140729,000000,25.45,25.56,25.09,25.44,92349,0
+KODK.US,D,20140730,000000,25.61,26,24.61,24.7,50703,0
+KODK.US,D,20140731,000000,24.47,24.47,23.41,23.64,91677,0
+KODK.US,D,20140801,000000,23.67,23.69,23.21,23.65,73911,0
+KODK.US,D,20140804,000000,23.6,23.6,22.85,23.04,73447,0
+KODK.US,D,20140805,000000,22.86,23.43,22.53,22.99,80441,0
+KODK.US,D,20140806,000000,22.8,23.1,22.05,22.16,55720,0
+KODK.US,D,20140807,000000,22.11,22.29,21.91,22.03,27430,0
+KODK.US,D,20140808,000000,22,22.39,21.98,22.28,48882,0
+KODK.US,D,20140811,000000,22.19,22.43,22,22.22,74538,0
+KODK.US,D,20140812,000000,22.09,22.2,21.5,21.6,76871,0
+KODK.US,D,20140813,000000,21.54,21.54,20.74,20.91,67690,0
+KODK.US,D,20140814,000000,20.83,21.4,20.61,21.17,91247,0
+KODK.US,D,20140815,000000,21.3,21.3,20.57,20.84,71500,0
+KODK.US,D,20140818,000000,20.57,21,20.49,20.99,52731,0
+KODK.US,D,20140819,000000,20.95,22.25,20.95,22.02,56759,0
+KODK.US,D,20140820,000000,21.98,22.25,21.83,22.21,99052,0
+KODK.US,D,20140821,000000,22.21,22.32,21.7,22.05,140947,0
+KODK.US,D,20140822,000000,22.04,22.69,22.04,22.5,123978,0
+KODK.US,D,20140825,000000,22.52,23.19,22.47,22.98,118908,0
+KODK.US,D,20140826,000000,22.92,23.19,22.92,23.13,62841,0
+KODK.US,D,20140827,000000,23.05,23.09,22.7,23.03,49433,0
+KODK.US,D,20140828,000000,22.99,23.14,22.9,23.12,40449,0
+KODK.US,D,20140829,000000,23.26,23.33,23.07,23.13,70015,0
+KODK.US,D,20140902,000000,23.13,23.72,22.95,23.65,75960,0
+KODK.US,D,20140903,000000,23.65,23.86,23.5,23.78,112424,0
+KODK.US,D,20140904,000000,23.74,23.83,23.44,23.77,71226,0
+KODK.US,D,20140905,000000,23.76,24.48,23.25,24.23,153746,0
+KODK.US,D,20140908,000000,24.23,24.27,23.85,24.06,180275,0
+KODK.US,D,20140909,000000,24.11,24.28,24,24.12,156265,0
+KODK.US,D,20140910,000000,24.17,25.03,23.85,24.76,198445,0
+KODK.US,D,20140911,000000,24.78,24.78,24.34,24.61,60156,0
+KODK.US,D,20140912,000000,24.8,25.19,24.75,25.05,73062,0
+KODK.US,D,20140915,000000,25.01,25.44,24.79,24.89,52614,0
+KODK.US,D,20140916,000000,24.81,25.24,24.53,25.01,56413,0
+KODK.US,D,20140917,000000,24.92,25.55,24.85,25.12,63359,0
+KODK.US,D,20140918,000000,25.14,25.77,25.14,25.29,202846,0
+KODK.US,D,20140919,000000,25.28,25.7,24.46,24.8,115925,0
+KODK.US,D,20140922,000000,24.77,24.9,24.46,24.58,36772,0
+KODK.US,D,20140923,000000,24.57,24.62,24.04,24.25,48755,0
+KODK.US,D,20140924,000000,24.2,24.41,23.92,23.93,88770,0
+KODK.US,D,20140925,000000,23.9,23.9,22.83,22.96,81906,0
+KODK.US,D,20140926,000000,22.92,22.94,22.42,22.89,67316,0
+KODK.US,D,20140929,000000,22.66,22.92,22.27,22.53,47963,0
+KODK.US,D,20140930,000000,22.44,22.54,21.9,21.97,122497,0
+KODK.US,D,20141001,000000,21.72,22.25,21.44,21.67,41086,0
+KODK.US,D,20141002,000000,21.7,22.13,21.43,21.58,37381,0
+KODK.US,D,20141003,000000,21.85,21.85,21.41,21.6,27884,0
+KODK.US,D,20141006,000000,21.61,22,21.61,21.74,82272,0
+KODK.US,D,20141007,000000,21.62,21.69,20.63,20.7,77287,0
+KODK.US,D,20141008,000000,20.62,20.62,19.96,20.16,101645,0
+KODK.US,D,20141009,000000,20.22,20.22,19.32,19.63,60560,0
+KODK.US,D,20141010,000000,19.49,20,18.33,18.46,228530,0
+KODK.US,D,20141013,000000,18.53,19.08,18.03,18.35,70711,0
+KODK.US,D,20141014,000000,18.5,18.82,17.79,18.12,62720,0
+KODK.US,D,20141015,000000,17.97,18.48,17.5,18.02,342712,0
+KODK.US,D,20141016,000000,17.75,18.21,17.4,17.8,247106,0
+KODK.US,D,20141017,000000,17.95,18.6,17.83,18.1,134501,0
+KODK.US,D,20141020,000000,17.98,18.83,17.98,18.6,81648,0
+KODK.US,D,20141021,000000,18.75,19.18,18.7,19.12,128956,0
+KODK.US,D,20141022,000000,19.14,19.24,18.84,19.06,95059,0
+KODK.US,D,20141023,000000,19.25,20.98,19.06,20.11,382661,0
+KODK.US,D,20141024,000000,20.21,20.33,19.98,20.23,81615,0
+KODK.US,D,20141027,000000,20.26,20.49,19.81,20.06,124017,0
+KODK.US,D,20141028,000000,20.1,21.45,20.1,21.38,258083,0
+KODK.US,D,20141029,000000,21.49,21.49,20.85,20.91,104471,0
+KODK.US,D,20141030,000000,20.91,21.47,20.64,21.24,138170,0
+KODK.US,D,20141031,000000,21.76,21.84,21.23,21.57,160801,0
+KODK.US,D,20141103,000000,21.6,21.93,21.34,21.67,126175,0
+KODK.US,D,20141104,000000,21.58,21.8,20.45,20.87,222684,0
+KODK.US,D,20141105,000000,22.17,23.82,21.5,23.48,312274,0
+KODK.US,D,20141106,000000,23.39,23.61,22.66,22.9,223340,0
+KODK.US,D,20141107,000000,22.82,23.36,22.78,22.98,190513,0
+KODK.US,D,20141110,000000,23,23.17,22.63,22.89,122418,0
+KODK.US,D,20141111,000000,22.8,23.11,22.67,22.85,80535,0
+KODK.US,D,20141112,000000,22.66,22.79,22.18,22.65,79351,0
+KODK.US,D,20141113,000000,22.58,22.83,22.07,22.35,92710,0
+KODK.US,D,20141114,000000,22.22,22.8,22.22,22.5,196545,0
+KODK.US,D,20141117,000000,22.47,22.55,21.72,22.03,142439,0
+KODK.US,D,20141118,000000,22.17,22.41,21.56,21.74,81328,0
+KODK.US,D,20141119,000000,21.62,21.7,20.76,20.87,117245,0
+KODK.US,D,20141120,000000,20.76,20.76,19.88,20.26,163476,0
+KODK.US,D,20141121,000000,20.63,20.63,20,20.26,193390,0
+KODK.US,D,20141124,000000,20.92,20.92,20.45,20.5,59121,0
+KODK.US,D,20141125,000000,20.53,20.75,20.51,20.63,39863,0
+KODK.US,D,20141126,000000,20.59,20.61,20.45,20.5,111403,0
+KODK.US,D,20141128,000000,20.45,20.86,20.3,20.33,53384,0
+KODK.US,D,20141201,000000,20.32,20.67,20.07,20.35,164537,0
+KODK.US,D,20141202,000000,20.43,20.61,20.22,20.49,93293,0
+KODK.US,D,20141203,000000,20.48,21.53,20.38,21.2,125337,0
+KODK.US,D,20141204,000000,21.25,21.81,20.9,21.3,93151,0
+KODK.US,D,20141205,000000,21.29,22.73,21.29,22.37,123844,0
+KODK.US,D,20141208,000000,21.92,22.36,21.42,21.45,107635,0
+KODK.US,D,20141209,000000,21.39,21.92,21.23,21.52,108791,0
+KODK.US,D,20141210,000000,21.52,22.03,21.5,21.51,188743,0
+KODK.US,D,20141211,000000,21.9,22.38,21.43,21.47,126368,0
+KODK.US,D,20141212,000000,21.26,21.43,20.81,20.94,96826,0
+KODK.US,D,20141215,000000,21.05,21.2,20.01,20.25,120745,0
+KODK.US,D,20141216,000000,20.12,20.44,19.6,19.66,142606,0
+KODK.US,D,20141217,000000,19.77,20.12,19.73,19.97,104878,0
+KODK.US,D,20141218,000000,20.31,20.31,19.86,19.99,91177,0
+KODK.US,D,20141219,000000,20,20.19,19.91,20.12,177264,0
+KODK.US,D,20141222,000000,20.23,20.85,20.14,20.7,92791,0
+KODK.US,D,20141223,000000,20.94,21.06,20.51,20.82,129370,0
+KODK.US,D,20141224,000000,20.99,21.1,20.59,21,49751,0
+KODK.US,D,20141226,000000,21.03,21.33,20.73,20.98,120881,0
+KODK.US,D,20141229,000000,21.05,21.39,21.05,21.18,96891,0
+KODK.US,D,20141230,000000,21.18,22.17,21,22.02,62221,0
+KODK.US,D,20141231,000000,22,22,21.5,21.71,133262,0
+KODK.US,D,20150102,000000,21.79,22.15,21.14,22.07,77186,0
+KODK.US,D,20150105,000000,21.85,22.17,21.32,21.36,98660,0
+KODK.US,D,20150106,000000,21.36,21.39,19.63,19.82,178566,0
+KODK.US,D,20150107,000000,19.98,20.24,19.72,20.03,57687,0
+KODK.US,D,20150108,000000,20.19,20.69,20.1,20.35,107462,0
+KODK.US,D,20150109,000000,20.42,20.53,20.08,20.13,33750,0
+KODK.US,D,20150112,000000,20.19,20.31,18.84,19.39,147428,0
+KODK.US,D,20150113,000000,19.59,19.81,18.44,19.37,116011,0
+KODK.US,D,20150114,000000,19.06,19.19,18.6,18.66,91024,0
+KODK.US,D,20150115,000000,18.82,19,18.25,18.28,76520,0
+KODK.US,D,20150116,000000,18.25,18.68,18.25,18.6,110275,0
+KODK.US,D,20150120,000000,18.77,18.77,18.01,18.18,110525,0
+KODK.US,D,20150121,000000,18.09,18.54,18,18.16,47346,0
+KODK.US,D,20150122,000000,18.34,18.5,17.91,18.36,72251,0
+KODK.US,D,20150123,000000,18.35,18.51,17.98,17.99,40382,0
+KODK.US,D,20150126,000000,18.08,18.5,18,18.29,91273,0
+KODK.US,D,20150127,000000,18.25,18.4,18.15,18.3,40425,0
+KODK.US,D,20150128,000000,18.45,18.58,17.91,17.93,64322,0
+KODK.US,D,20150129,000000,18.03,18.48,17.8,18.41,76027,0
+KODK.US,D,20150130,000000,18.09,18.49,17.94,18.01,118064,0
+KODK.US,D,20150202,000000,18,18.58,17.8,18.55,66365,0
+KODK.US,D,20150203,000000,18.57,19.71,18.57,19.68,133539,0
+KODK.US,D,20150204,000000,19.53,19.73,18.91,18.97,69929,0
+KODK.US,D,20150205,000000,19.1,19.61,19.1,19.4,54967,0
+KODK.US,D,20150206,000000,19.48,19.8,18.96,19.65,127957,0
+KODK.US,D,20150209,000000,19.53,19.85,19.06,19.14,63291,0
+KODK.US,D,20150210,000000,19.2,19.2,18.55,18.75,105872,0
+KODK.US,D,20150211,000000,18.65,18.88,18.01,18.14,95141,0
+KODK.US,D,20150212,000000,18.25,18.69,18,18.33,84837,0
+KODK.US,D,20150213,000000,18.31,18.35,18.09,18.18,40636,0
+KODK.US,D,20150217,000000,18.3,18.57,18.2,18.45,72913,0
+KODK.US,D,20150218,000000,18.3,18.77,18.17,18.6,74824,0
+KODK.US,D,20150219,000000,18.51,18.85,18.49,18.67,73936,0
+KODK.US,D,20150220,000000,18.72,19.08,18.47,19.04,69113,0
+KODK.US,D,20150223,000000,19.15,19.2,18.7,18.93,114479,0
+KODK.US,D,20150224,000000,19.06,19.5,19.02,19.5,32465,0
+KODK.US,D,20150225,000000,19.57,19.6,19.16,19.21,55017,0
+KODK.US,D,20150226,000000,19.18,19.2,19,19.16,30431,0
+KODK.US,D,20150227,000000,19.07,19.28,18.81,18.86,165141,0
+KODK.US,D,20150302,000000,18.86,19.11,18.6,18.89,73600,0
+KODK.US,D,20150303,000000,18.76,19.07,18.62,18.98,71400,0
+KODK.US,D,20150304,000000,18.82,19,18.3,18.47,71800,0
+KODK.US,D,20150305,000000,18.52,18.6,18.29,18.44,118000,0
+KODK.US,D,20150306,000000,18.23,18.53,18.23,18.35,56100,0
+KODK.US,D,20150309,000000,18.35,18.66,18.25,18.45,35900,0
+KODK.US,D,20150310,000000,18.31,18.54,18.14,18.19,115700,0
+KODK.US,D,20150311,000000,18.2,18.38,18.17,18.2,110200,0
+KODK.US,D,20150312,000000,18.41,18.7,18.35,18.46,60800,0
+KODK.US,D,20150313,000000,18.5,18.72,18.22,18.36,59600,0
+KODK.US,D,20150316,000000,18.4,18.49,17.93,18.36,90900,0
+KODK.US,D,20150317,000000,18.3,20.23,17.9,19.53,311400,0
+KODK.US,D,20150318,000000,19.39,19.78,19.29,19.61,91800,0
+KODK.US,D,20150319,000000,19.59,19.76,19.01,19.21,64500,0
+KODK.US,D,20150320,000000,19.22,19.4,19.08,19.31,162000,0
+KODK.US,D,20150323,000000,19.22,20,19.07,19.87,74300,0
+KODK.US,D,20150324,000000,19.88,20.27,19.62,20.19,61000,0
+KODK.US,D,20150325,000000,20.1,20.1,19.48,19.54,47900,0
+KODK.US,D,20150326,000000,19.3,19.35,19,19,74100,0
+KODK.US,D,20150327,000000,19.28,19.28,18.99,19.12,108900,0
+KODK.US,D,20150330,000000,19.29,19.29,18.97,19.01,66600,0
+KODK.US,D,20150331,000000,18.9,19.34,18.74,18.99,48500,0
+KODK.US,D,20150401,000000,18.9,19.06,18.51,19.05,91900,0
+KODK.US,D,20150402,000000,19.18,19.48,19.09,19.36,70600,0
+KODK.US,D,20150406,000000,19.34,19.75,19.29,19.72,37300,0
+KODK.US,D,20150407,000000,19.69,19.99,19.42,19.84,87043,0
+KODK.US,D,20150408,000000,19.95,19.99,19.66,19.92,43900,0
+KODK.US,D,20150409,000000,19.95,19.99,19.72,19.95,37227,0
+KODK.US,D,20150410,000000,20,20.83,19.95,20.61,103500,0
+KODK.US,D,20150413,000000,20.61,20.64,20.34,20.56,41900,0
+KODK.US,D,20150414,000000,20.71,20.71,20.18,20.21,27500,0
+KODK.US,D,20150415,000000,20.21,20.7,20.21,20.57,64788,0
+KODK.US,D,20150416,000000,20.58,20.58,19.7,20.15,79807,0
+KODK.US,D,20150417,000000,20.04,20.04,19.47,19.74,92300,0
+KODK.US,D,20150420,000000,19.83,20.69,19.77,20.55,72952,0
+KODK.US,D,20150421,000000,20.61,20.97,20.33,20.52,65691,0
+KODK.US,D,20150422,000000,20.5,20.5,19.96,20.06,40017,0
+KODK.US,D,20150423,000000,19.98,20.4,19.95,20.16,49400,0
+KODK.US,D,20150424,000000,20.15,20.29,19.86,20.01,84200,0
+KODK.US,D,20150427,000000,19.97,20.18,19.91,19.99,64500,0
+KODK.US,D,20150428,000000,20.04,20.58,20.01,20.44,70100,0
+KODK.US,D,20150429,000000,20.31,20.39,19.91,20.1,109300,0
+KODK.US,D,20150430,000000,20,20,19.23,19.37,115800,0
+KODK.US,D,20150501,000000,19.35,19.63,18.98,19.6,164700,0
+KODK.US,D,20150504,000000,19.63,19.63,19.3,19.32,123000,0
+KODK.US,D,20150505,000000,19.11,19.35,18.75,19.33,104500,0
+KODK.US,D,20150506,000000,19.3,19.38,18.92,19.33,117983,0
+KODK.US,D,20150507,000000,19.4,19.4,18.87,18.94,62867,0
+KODK.US,D,20150508,000000,19.22,19.4,17.91,17.94,271100,0
+KODK.US,D,20150511,000000,17.99,18.4,17.91,17.99,80000,0
+KODK.US,D,20150512,000000,17.96,18.04,17.6,17.95,120414,0
+KODK.US,D,20150513,000000,18,18.5,17.9,18.13,90200,0
+KODK.US,D,20150514,000000,18.27,18.53,17.99,18.28,140900,0
+KODK.US,D,20150515,000000,18.31,19.09,18.27,19.07,78155,0
+KODK.US,D,20150518,000000,19.07,19.19,18.69,18.75,57635,0
+KODK.US,D,20150519,000000,18.76,19.1,18.58,18.87,61500,0
+KODK.US,D,20150520,000000,18.89,19.16,18.63,18.97,79200,0
+KODK.US,D,20150521,000000,18.95,19.39,18.89,19.25,62400,0
+KODK.US,D,20150522,000000,19.14,19.49,19.07,19.39,51200,0
+KODK.US,D,20150526,000000,19.42,19.42,18.89,19.01,70977,0
+KODK.US,D,20150527,000000,19.07,19.12,18.83,19,97200,0
+KODK.US,D,20150528,000000,19.07,19.38,18.95,19.03,101246,0
+KODK.US,D,20150529,000000,19.07,19.15,18.76,19.06,176400,0
+KODK.US,D,20150601,000000,19.23,19.23,18.84,18.93,71900,0
+KODK.US,D,20150602,000000,18.97,19.89,18.97,19.86,96448,0
+KODK.US,D,20150603,000000,19.75,19.89,19.64,19.77,118600,0
+KODK.US,D,20150604,000000,19.66,19.76,19.2,19.34,64200,0
+KODK.US,D,20150605,000000,19.2,19.52,19.03,19.31,54000,0
+KODK.US,D,20150608,000000,19.25,19.33,18.43,18.56,163300,0
+KODK.US,D,20150609,000000,18.51,18.66,18.33,18.5,91753,0
+KODK.US,D,20150610,000000,18.6,19.18,18.5,19.02,95264,0
+KODK.US,D,20150611,000000,19.08,19.36,18.82,18.96,73039,0
+KODK.US,D,20150612,000000,18.9,19.04,18.75,18.87,75400,0
+KODK.US,D,20150615,000000,18.63,18.64,17.31,17.55,270000,0
+KODK.US,D,20150616,000000,17.39,18.03,17.24,17.64,152400,0
+KODK.US,D,20150617,000000,17.68,17.75,16.95,17.11,154200,0
+KODK.US,D,20150618,000000,17.17,17.76,17,17.68,100900,0
+KODK.US,D,20150619,000000,17.73,17.96,17.45,17.63,588800,0
+KODK.US,D,20150622,000000,17.73,17.92,17.59,17.73,61700,0
+KODK.US,D,20150623,000000,17.83,17.84,17.49,17.61,84738,0
+KODK.US,D,20150624,000000,17.61,17.75,17.41,17.53,91000,0
+KODK.US,D,20150625,000000,17.63,17.63,17.1,17.16,61100,0
+KODK.US,D,20150626,000000,17.21,17.28,16.96,17.04,373700,0
+KODK.US,D,20150629,000000,16.9,17.02,16.57,16.59,64300,0
+KODK.US,D,20150630,000000,16.72,17.06,16.54,16.8,117235,0
+KODK.US,D,20150701,000000,16.82,16.92,16,16.22,196900,0
+KODK.US,D,20150702,000000,16.28,16.37,15.66,15.91,227200,0
+KODK.US,D,20150706,000000,15.87,15.88,15.45,15.75,242000,0
+KODK.US,D,20150707,000000,15.67,16.32,15.31,16.25,293800,0
+KODK.US,D,20150708,000000,16.14,16.27,15.87,15.98,123200,0
+KODK.US,D,20150709,000000,16.2,16.26,15.81,15.95,123900,0
+KODK.US,D,20150710,000000,16.11,16.39,15.8,16.25,145700,0
+KODK.US,D,20150713,000000,16.33,16.5,16.13,16.41,192300,0
+KODK.US,D,20150714,000000,16.52,16.67,16.25,16.64,165746,0
+KODK.US,D,20150715,000000,16.47,16.56,15.5,15.52,270071,0
+KODK.US,D,20150716,000000,15.58,15.88,15.36,15.77,270700,0
+KODK.US,D,20150717,000000,15.94,16.27,15.78,15.92,114800,0
+KODK.US,D,20150720,000000,15.86,15.97,14.21,14.49,883500,0
+KODK.US,D,20150721,000000,14.42,15.14,14.42,15.07,205800,0
+KODK.US,D,20150722,000000,15.1,15.35,14.42,14.72,480500,0
+KODK.US,D,20150723,000000,14.81,15.23,14.5,14.66,413900,0
+KODK.US,D,20150724,000000,14.6,14.77,14.31,14.37,85700,0
+KODK.US,D,20150727,000000,14.17,14.43,13.68,13.98,410700,0
+KODK.US,D,20150728,000000,14.01,14.19,13.5,14.03,540600,0
+KODK.US,D,20150729,000000,14.07,14.13,13.95,14,160100,0
+KODK.US,D,20150730,000000,13.98,14.59,13.63,14.36,692900,0
+KODK.US,D,20150731,000000,14.33,14.4,13.56,13.63,683200,0
+KODK.US,D,20150803,000000,13.64,13.75,13.38,13.71,302456,0
+KODK.US,D,20150804,000000,13.74,14.08,13.55,13.8,327800,0
+KODK.US,D,20150805,000000,13.85,15.63,13.85,14.99,422100,0
+KODK.US,D,20150806,000000,14.94,15.4,14.77,15.22,265308,0
+KODK.US,D,20150807,000000,15.07,15.48,14.73,14.83,75400,0
+KODK.US,D,20150810,000000,14.87,15.36,14.87,15.22,157700,0
+KODK.US,D,20150811,000000,15.11,15.3,14.72,14.89,343217,0
+KODK.US,D,20150812,000000,14.82,15.11,14.55,15.06,165400,0
+KODK.US,D,20150813,000000,15.06,15.15,14.39,14.71,197400,0
+KODK.US,D,20150814,000000,14.62,15.16,14.6,15.11,75600,0
+KODK.US,D,20150817,000000,14.99,15.28,14.86,15.27,81700,0
+KODK.US,D,20150818,000000,15.33,15.33,14.79,15.1,150000,0
+KODK.US,D,20150819,000000,15.07,15.07,14.55,14.7,86700,0
+KODK.US,D,20150820,000000,14.6,14.63,14.32,14.47,154900,0
+KODK.US,D,20150821,000000,14.22,14.71,14.06,14.34,352800,0
+KODK.US,D,20150824,000000,13.57,14.25,13.37,13.69,177311,0
+KODK.US,D,20150825,000000,14.06,14.09,13.3,13.38,179200,0
+KODK.US,D,20150826,000000,13.65,13.65,13.25,13.49,65200,0
+KODK.US,D,20150827,000000,13.58,13.96,13.35,13.65,103600,0
+KODK.US,D,20150828,000000,13.6,14.17,13.54,14.05,101200,0
+KODK.US,D,20150831,000000,13.93,14.34,13.88,14.08,121700,0
+KODK.US,D,20150901,000000,13.81,14.07,13.55,13.59,72900,0
+KODK.US,D,20150902,000000,13.79,14.19,13.51,13.62,86900,0
+KODK.US,D,20150903,000000,13.58,13.87,13.57,13.76,75100,0
+KODK.US,D,20150904,000000,13.63,14.01,13.63,13.94,75800,0
+KODK.US,D,20150908,000000,14.15,15.03,14.12,14.98,242600,0
+KODK.US,D,20150909,000000,14.98,15.43,14.93,15.11,362600,0
+KODK.US,D,20150910,000000,15.06,15.61,14.91,15.25,152480,0
+KODK.US,D,20150911,000000,15.1,15.6,14.93,15.48,209600,0
+KODK.US,D,20150914,000000,15.47,15.55,14.89,14.99,157800,0
+KODK.US,D,20150915,000000,15.07,15.5,15.05,15.41,164177,0
+KODK.US,D,20150916,000000,15.44,15.97,15.33,15.45,124200,0
+KODK.US,D,20150917,000000,15.44,15.92,15.32,15.68,92200,0
+KODK.US,D,20150918,000000,15.45,15.88,15.41,15.58,738300,0
+KODK.US,D,20150921,000000,15.68,15.98,15.41,15.49,117900,0
+KODK.US,D,20150922,000000,15.37,15.53,15.23,15.45,145300,0
+KODK.US,D,20150923,000000,15.48,15.59,15.05,15.41,218100,0
+KODK.US,D,20150924,000000,15.2,15.52,15.14,15.46,192275,0
+KODK.US,D,20150925,000000,15.57,15.75,15.24,15.28,162400,0
+KODK.US,D,20150928,000000,15.26,15.76,15.21,15.52,173821,0
+KODK.US,D,20150929,000000,15.56,15.9,15.14,15.31,218700,0
+KODK.US,D,20150930,000000,15.38,15.67,15.15,15.62,294100,0
+KODK.US,D,20151001,000000,15.64,15.7,15.22,15.46,129600,0
+KODK.US,D,20151002,000000,15.33,15.48,14.85,15.3,114800,0
+KODK.US,D,20151005,000000,15.41,16.11,15.31,15.86,94352,0
+KODK.US,D,20151006,000000,15.89,16.25,15.89,15.93,92400,0
+KODK.US,D,20151007,000000,16.02,16.46,16.02,16.41,95200,0
+KODK.US,D,20151008,000000,16.45,16.67,16.33,16.45,72100,0
+KODK.US,D,20151009,000000,16.51,16.88,16.1,16.33,93800,0
+KODK.US,D,20151012,000000,16.39,16.41,15.97,16.2,85207,0
+KODK.US,D,20151013,000000,16.1,16.6,16.02,16.26,57200,0
+KODK.US,D,20151014,000000,16.24,16.5,15.81,15.93,66300,0
+KODK.US,D,20151015,000000,15.92,16.53,15.76,16.42,99900,0
+KODK.US,D,20151016,000000,16.51,16.59,16.14,16.5,78000,0
+KODK.US,D,20151019,000000,16.35,17.2,16.32,16.75,111800,0
+KODK.US,D,20151020,000000,16.72,17.1,16.66,17,107768,0
+KODK.US,D,20151021,000000,17.02,17.02,16.34,16.39,103100,0
+KODK.US,D,20151022,000000,16.51,17.31,16.51,16.87,110600,0
+KODK.US,D,20151023,000000,16.98,17,14.99,15,861900,0
+KODK.US,D,20151026,000000,14.94,15,11.82,12,982500,0
+KODK.US,D,20151027,000000,11.97,12.03,10.81,10.85,326400,0
+KODK.US,D,20151028,000000,10.93,11.47,10.75,11.4,598900,0
+KODK.US,D,20151029,000000,11.43,12.48,11.39,12.26,372600,0
+KODK.US,D,20151030,000000,12.23,12.52,11.9,12.52,330800,0
+KODK.US,D,20151102,000000,12.49,12.61,11.86,12.53,201597,0
+KODK.US,D,20151103,000000,12.44,13.03,12.35,12.77,315000,0
+KODK.US,D,20151104,000000,13.21,14.59,13.21,13.8,442149,0
+KODK.US,D,20151105,000000,13.82,14.11,13.6,13.99,269300,0
+KODK.US,D,20151106,000000,13.99,14.53,13.54,14.18,165500,0
+KODK.US,D,20151109,000000,14.13,14.22,13.68,13.74,140544,0
+KODK.US,D,20151110,000000,13.84,13.84,13.17,13.4,120200,0
+KODK.US,D,20151111,000000,13.53,13.75,13.39,13.74,137500,0
+KODK.US,D,20151112,000000,13.69,13.73,13.32,13.41,70100,0
+KODK.US,D,20151113,000000,13.29,13.46,12.84,13.1,104600,0
+KODK.US,D,20151116,000000,13.06,13.28,12.9,12.97,97800,0
+KODK.US,D,20151117,000000,12.98,12.98,12.33,12.59,138500,0
+KODK.US,D,20151118,000000,12.68,12.99,12.62,12.81,53400,0
+KODK.US,D,20151119,000000,12.74,12.82,12.53,12.64,90800,0
+KODK.US,D,20151120,000000,12.75,12.97,12.47,12.78,185700,0
+KODK.US,D,20151123,000000,12.73,13.25,12.71,12.95,184800,0
+KODK.US,D,20151124,000000,12.85,13.05,12.85,12.91,50900,0
+KODK.US,D,20151125,000000,12.84,13.07,12.7,13.04,52500,0
+KODK.US,D,20151127,000000,12.98,13.13,12.93,13.07,20900,0
+KODK.US,D,20151130,000000,13.02,13.1,12.93,13.04,141400,0
+KODK.US,D,20151201,000000,13.05,13.41,12.98,13.38,99637,0
+KODK.US,D,20151202,000000,13.59,13.74,13.23,13.41,89644,0
+KODK.US,D,20151203,000000,13.45,13.68,13.33,13.35,116522,0
+KODK.US,D,20151204,000000,13.41,13.93,13.17,13.66,134300,0
+KODK.US,D,20151207,000000,13.62,13.7,12.28,12.36,209100,0
+KODK.US,D,20151208,000000,12.31,13.07,12.19,12.79,193733,0
+KODK.US,D,20151209,000000,12.82,13.5,12.82,13.23,78700,0
+KODK.US,D,20151210,000000,13.22,13.5,13.22,13.35,83900,0
+KODK.US,D,20151211,000000,13.14,13.27,12.75,12.9,81300,0
+KODK.US,D,20151214,000000,12.85,12.85,12.27,12.61,177368,0
+KODK.US,D,20151215,000000,12.68,12.76,12.55,12.63,34200,0
+KODK.US,D,20151216,000000,12.68,13.02,12.66,12.92,34400,0
+KODK.US,D,20151217,000000,13,13.08,12.33,12.42,116200,0
+KODK.US,D,20151218,000000,12.35,12.67,12.35,12.48,262200,0
+KODK.US,D,20151221,000000,12.45,12.67,12.36,12.52,862600,0
+KODK.US,D,20151222,000000,12.56,13.11,12.47,12.98,83897,0
+KODK.US,D,20151223,000000,13.04,13.49,13.04,13.3,84100,0
+KODK.US,D,20151224,000000,13.32,13.61,13.31,13.48,29633,0
+KODK.US,D,20151228,000000,13.31,13.37,12.76,12.93,64885,0
+KODK.US,D,20151229,000000,12.91,13.14,12.62,13.05,125133,0
+KODK.US,D,20151230,000000,13,13.08,12.69,12.73,48845,0
+KODK.US,D,20151231,000000,12.67,12.72,12.46,12.54,88882,0
+KODK.US,D,20160104,000000,12.39,12.39,11.937,12.26,120760,0
+KODK.US,D,20160105,000000,12.26,12.2908,11.67,11.79,213435,0
+KODK.US,D,20160106,000000,11.65,11.76,11.22,11.36,94490,0
+KODK.US,D,20160107,000000,11.12,11.32,10.95,10.99,307096,0
+KODK.US,D,20160108,000000,11.03,11.08,10.42,10.47,165205,0
+KODK.US,D,20160111,000000,10.55,10.73,9.65,9.76,339111,0
+KODK.US,D,20160112,000000,9.76,9.98,8.73,9.31,406962,0
+KODK.US,D,20160113,000000,9.4,9.47,8.84,8.96,269727,0
+KODK.US,D,20160114,000000,8.97,9.22,8.78,9.16,332204,0
+KODK.US,D,20160115,000000,8.88,8.96,8.46,8.7,342881,0
+KODK.US,D,20160119,000000,8.86,8.86,7.97,8.07,140800,0
+KODK.US,D,20160120,000000,7.95,8.46,7.56,8.42,254523,0
+KODK.US,D,20160121,000000,8.4,8.83,8.19,8.48,121955,0
+KODK.US,D,20160122,000000,8.64,9.43,8.61,9.16,248586,0
+KODK.US,D,20160125,000000,9.08,9.08,8.48,8.49,209533,0
+KODK.US,D,20160126,000000,8.56,9.23,8.51,9.05,241928,0
+KODK.US,D,20160127,000000,8.94,9,8.51,8.63,179925,0
+KODK.US,D,20160128,000000,8.89,8.89,8.51,8.58,104439,0
+KODK.US,D,20160129,000000,8.59,9.17,8.59,9.12,178075,0
+KODK.US,D,20160201,000000,9,9.1,8.77,8.98,127838,0
+KODK.US,D,20160202,000000,8.85,8.89,8.67,8.84,71578,0
+KODK.US,D,20160203,000000,8.93,9.08,8.62,8.86,110741,0
+KODK.US,D,20160204,000000,8.8,9.65,8.8,9.6,211902,0
+KODK.US,D,20160205,000000,9.54,9.56,8.83,8.88,112905,0
+KODK.US,D,20160208,000000,8.75,8.83,8.325,8.42,185600,0
+KODK.US,D,20160209,000000,8.3,8.55,8.18,8.37,178508,0
+KODK.US,D,20160210,000000,8.4,8.55,8.2,8.38,95810,0
+KODK.US,D,20160211,000000,8.2,8.64,8.02,8.57,159962,0
+KODK.US,D,20160212,000000,8.52,8.6,7.9,8.15,248419,0
+KODK.US,D,20160216,000000,8.19,8.55,7.959,8.54,116065,0
+KODK.US,D,20160217,000000,8.58,9,8.58,8.72,146506,0
+KODK.US,D,20160218,000000,8.78,9.03,8.59,8.95,170093,0
+KODK.US,D,20160219,000000,8.91,8.91,8.63,8.74,153729,0
+KODK.US,D,20160222,000000,8.85,8.99,8.69,8.87,106046,0
+KODK.US,D,20160223,000000,8.78,8.94,8.37,8.38,136214,0
+KODK.US,D,20160224,000000,8.31,8.59,8.1,8.56,120828,0
+KODK.US,D,20160225,000000,8.53,8.67,8.45,8.5,243841,0
+KODK.US,D,20160226,000000,8.58,9.01,8.54,8.85,165801,0
+KODK.US,D,20160229,000000,9,9.67,8.89,9.45,346313,0
+KODK.US,D,20160301,000000,9.52,9.86,9.375,9.58,89194,0
+KODK.US,D,20160302,000000,9.6,10.18,9.52,10.02,164352,0
+KODK.US,D,20160303,000000,10.02,10.63,9.9701,10.59,113904,0
+KODK.US,D,20160304,000000,10.59,11.12,10.29,10.44,239474,0
+KODK.US,D,20160307,000000,10.42,10.93,10.206,10.9,100250,0
+KODK.US,D,20160308,000000,10.82,10.9,10.3001,10.52,219987,0
+KODK.US,D,20160309,000000,10.61,10.8299,9.78,10.02,375137,0
+KODK.US,D,20160310,000000,10.19,10.33,9.83,9.88,129365,0
+KODK.US,D,20160311,000000,9.97,10.24,9.93,10.19,306408,0
+KODK.US,D,20160314,000000,10.18,11.32,10.17,11.25,221128,0
+KODK.US,D,20160315,000000,10.99,11.07,10.75,11.02,149177,0
+KODK.US,D,20160316,000000,10.7,12.1,10.7,11.83,431048,0
+KODK.US,D,20160317,000000,11.76,12.45,11.76,12.01,372421,0
+KODK.US,D,20160318,000000,12.12,12.47,11.93,12.41,479859,0
+KODK.US,D,20160321,000000,12.28,12.31,11.62,11.96,131226,0
+KODK.US,D,20160322,000000,11.72,12.14,11.72,12.1,139228,0
+KODK.US,D,20160323,000000,11.9,12.09,11.34,11.45,267713,0
+KODK.US,D,20160324,000000,11.41,11.49,10.93,11.47,172944,0
+KODK.US,D,20160328,000000,11.52,11.52,10.7,11,324819,0
+KODK.US,D,20160329,000000,11.02,11.17,10.7,11.16,202744,0
+KODK.US,D,20160330,000000,11.21,11.36,10.7,10.9,242222,0
+KODK.US,D,20160331,000000,10.9,11.05,10.78,10.85,244642,0
+KODK.US,D,20160401,000000,10.74,11.03,10.669,10.84,102543,0
+KODK.US,D,20160404,000000,10.91,11.14,10.71,11,142825,0
+KODK.US,D,20160405,000000,10.87,11.14,10.78,10.86,179134,0
+KODK.US,D,20160406,000000,10.82,11.42,10.74,11.19,190333,0
+KODK.US,D,20160407,000000,11.05,11.08,10,10.37,245426,0
+KODK.US,D,20160408,000000,10.45,10.65,10.3,10.48,73179,0
+KODK.US,D,20160411,000000,10.59,10.91,10.51,10.75,120193,0
+KODK.US,D,20160412,000000,11.18,11.2799,10.93,11.11,249026,0
+KODK.US,D,20160413,000000,11.23,11.49,11.17,11.35,106801,0
+KODK.US,D,20160414,000000,11.32,11.4,11,11.18,210477,0
+KODK.US,D,20160415,000000,11.18,11.6,11.1414,11.37,234340,0
+KODK.US,D,20160418,000000,11.35,11.65,11.35,11.51,97449,0
+KODK.US,D,20160419,000000,11.55,11.69,11.3,11.57,227150,0
+KODK.US,D,20160420,000000,11.63,11.75,11.51,11.67,133894,0
+KODK.US,D,20160421,000000,11.69,11.91,11.61,11.9,203764,0
+KODK.US,D,20160422,000000,11.81,12.26,11.81,12.06,129686,0
+KODK.US,D,20160425,000000,11.9,11.95,11.57,11.63,136663,0
+KODK.US,D,20160426,000000,11.63,12.28,11.63,12.1,168226,0
+KODK.US,D,20160427,000000,12,12.46,12,12.33,201618,0
+KODK.US,D,20160428,000000,12.32,12.4,12.11,12.32,160947,0
+KODK.US,D,20160429,000000,12.37,12.39,11.69,11.82,95604,0
+KODK.US,D,20160502,000000,11.95,12.2,11.48,12.11,160665,0
+KODK.US,D,20160503,000000,11.9,12.01,11.62,11.75,163034,0
+KODK.US,D,20160504,000000,11.57,11.99,11.48,11.51,101591,0
+KODK.US,D,20160505,000000,11.59,12.03,11.53,12.01,230635,0
+KODK.US,D,20160506,000000,12.32,12.4,11.87,11.99,166070,0
+KODK.US,D,20160509,000000,12.03,12.03,11.47,11.72,159510,0
+KODK.US,D,20160510,000000,11.68,12.21,11.61,12.12,136506,0
+KODK.US,D,20160511,000000,12,12.11,11.64,11.8,108994,0
+KODK.US,D,20160512,000000,11.89,11.99,11.53,11.79,176873,0
+KODK.US,D,20160513,000000,11.69,11.89,11.4767,11.66,112027,0
+KODK.US,D,20160516,000000,11.67,11.92,11.65,11.7,69288,0
+KODK.US,D,20160517,000000,11.71,12.27,11.64,11.88,230097,0
+KODK.US,D,20160518,000000,11.79,12.05,11.73,12.04,177924,0
+KODK.US,D,20160519,000000,11.99,12.03,11.45,11.48,120955,0
+KODK.US,D,20160520,000000,11.56,11.77,11.51,11.75,109371,0
+KODK.US,D,20160523,000000,11.72,12.24,11.72,12.06,141076,0
+KODK.US,D,20160524,000000,12.06,12.3,11.93,12.24,181124,0
+KODK.US,D,20160525,000000,12.25,12.7,12.22,12.55,123173,0
+KODK.US,D,20160526,000000,12.6,12.6,12.17,12.48,62262,0
+KODK.US,D,20160527,000000,12.46,12.78,12.46,12.74,74401,0
+KODK.US,D,20160531,000000,12.76,13.12,12.55,13.11,196660,0
+KODK.US,D,20160601,000000,12.94,13.535,12.94,13.45,110359,0
+KODK.US,D,20160602,000000,13.34,13.94,13.34,13.9,183047,0
+KODK.US,D,20160603,000000,13.89,14,13.65,13.85,119653,0
+KODK.US,D,20160606,000000,13.65,14.2228,13.51,14.18,161106,0
+KODK.US,D,20160607,000000,14.24,14.66,14.24,14.59,205540,0
+KODK.US,D,20160608,000000,14.69,14.92,14.52,14.83,192661,0
+KODK.US,D,20160609,000000,14.89,15.32,14.63,15.3,251747,0
+KODK.US,D,20160610,000000,15.23,15.53,14.84,15.34,332855,0
+KODK.US,D,20160613,000000,15.31,15.31,14.53,14.98,324727,0
+KODK.US,D,20160614,000000,14.97,15.12,14.19,14.68,354923,0
+KODK.US,D,20160615,000000,14.7,15.45,14.68,14.98,306470,0
+KODK.US,D,20160616,000000,14.95,15.685,14.696,15.62,202316,0
+KODK.US,D,20160617,000000,15.64,16,15.52,15.96,279514,0
+KODK.US,D,20160620,000000,16.2,16.2,15.93,15.95,167626,0
+KODK.US,D,20160621,000000,15.92,16.29,15.79,16.28,138954,0
+KODK.US,D,20160622,000000,16.2,16.38,15.89,16,118879,0
+KODK.US,D,20160623,000000,16.18,16.8,16.12,16.74,228417,0
+KODK.US,D,20160624,000000,16.01,16.29,15.81,16.18,288590,0
+KODK.US,D,20160627,000000,15.98,16.01,15.11,15.29,252346,0
+KODK.US,D,20160628,000000,15.37,15.66,15.24,15.48,142882,0
+KODK.US,D,20160629,000000,15.69,16.03,15.55,16,237242,0
+KODK.US,D,20160630,000000,16.09,16.15,15.95,16.08,226765,0
+KODK.US,D,20160701,000000,16.24,16.69,16.22,16.24,135710,0
+KODK.US,D,20160705,000000,16.16,16.16,15.73,15.81,99108,0
+KODK.US,D,20160706,000000,15.69,16.04,15.65,15.88,67609,0
+KODK.US,D,20160707,000000,15.87,16.34,15.79,15.91,70964,0
+KODK.US,D,20160708,000000,16.06,16.62,15.9701,16.56,99989,0
+KODK.US,D,20160711,000000,16.43,16.71,16.29,16.31,112638,0
+KODK.US,D,20160712,000000,16.48,17.05,16.48,16.93,189113,0
+KODK.US,D,20160713,000000,17.09,17.09,16.64,16.92,60790,0
+KODK.US,D,20160714,000000,17.08,17.18,16.91,16.94,91226,0
+KODK.US,D,20160715,000000,16.97,17.2,16.9,17.11,93816,0
+KODK.US,D,20160718,000000,17.02,17.29,16.97,17.22,78809,0
+KODK.US,D,20160719,000000,17.22,17.24,16.8,16.81,51028,0
+KODK.US,D,20160720,000000,16.81,17.02,16.645,16.87,44065,0
+KODK.US,D,20160721,000000,16.76,17.06,16.68,16.69,59443,0
+KODK.US,D,20160722,000000,16.72,17.05,16.61,16.97,90869,0
+KODK.US,D,20160725,000000,16.88,17.04,16.7,16.83,65470,0
+KODK.US,D,20160726,000000,16.85,17.03,16.55,16.86,77113,0
+KODK.US,D,20160727,000000,16.98,17.15,16.84,16.96,95696,0
+KODK.US,D,20160728,000000,17.06,17.06,16.61,16.89,121900,0
+KODK.US,D,20160729,000000,17.11,17.12,16.77,16.94,96113,0
+KODK.US,D,20160801,000000,17.04,17.08,16.83,16.97,90332,0
+KODK.US,D,20160802,000000,16.87,17,16.6,16.61,104165,0
+KODK.US,D,20160803,000000,16.63,16.75,16.49,16.71,50073,0
+KODK.US,D,20160804,000000,16.66,16.84,16.5376,16.6,32656,0
+KODK.US,D,20160805,000000,16.77,16.93,16.68,16.75,104311,0
+KODK.US,D,20160808,000000,16.66,16.93,16.6,16.78,91335,0
+KODK.US,D,20160809,000000,16.89,17.1,16.73,16.8,157050,0
+KODK.US,D,20160810,000000,16.79,16.79,15.69,16.18,96994,0
+KODK.US,D,20160811,000000,16.28,16.52,16.21,16.33,70234,0
+KODK.US,D,20160812,000000,16.18,16.6,15.79,15.85,138631,0
+KODK.US,D,20160815,000000,15.52,16.19,15.52,15.99,166727,0
+KODK.US,D,20160816,000000,15.94,16.15,15.91,15.93,129959,0
+KODK.US,D,20160817,000000,15.96,15.96,15.53,15.56,66398,0
+KODK.US,D,20160818,000000,15.53,16.005,15.53,15.98,101029,0
+KODK.US,D,20160819,000000,15.92,16.05,15.66,15.66,50953,0
+KODK.US,D,20160822,000000,15.56,16.05,15.451,16.05,458209,0
+KODK.US,D,20160823,000000,16.15,16.37,15.96,16.1,162813,0
+KODK.US,D,20160824,000000,16,16.16,15.82,15.84,83970,0
+KODK.US,D,20160825,000000,15.81,15.88,15.54,15.65,116598,0
+KODK.US,D,20160826,000000,15.7,15.85,15.5,15.57,60769,0
+KODK.US,D,20160829,000000,15.55,15.89,15.46,15.69,213630,0
+KODK.US,D,20160830,000000,15.66,15.8,15.56,15.66,84915,0
+KODK.US,D,20160831,000000,15.63,15.74,15.48,15.49,55794,0
+KODK.US,D,20160901,000000,15.46,15.59,15.2,15.41,94305,0
+KODK.US,D,20160902,000000,15.5,15.61,15.37,15.58,102539,0
+KODK.US,D,20160906,000000,15.67,15.68,15.34,15.4,268381,0
+KODK.US,D,20160907,000000,15.51,15.53,15.37,15.41,97111,0
+KODK.US,D,20160908,000000,15.35,15.37,14.9,15.19,157230,0
+KODK.US,D,20160909,000000,15.07,15.07,14.28,14.49,119782,0
+KODK.US,D,20160912,000000,14.35,14.765,14.21,14.73,79547,0
+KODK.US,D,20160913,000000,14.63,14.63,14.225,14.31,81247,0
+KODK.US,D,20160914,000000,14.35,14.44,14.01,14.38,69472,0
+KODK.US,D,20160915,000000,14.37,14.6399,14.26,14.37,65064,0
+KODK.US,D,20160916,000000,14.41,14.46,14.12,14.44,236224,0
+KODK.US,D,20160919,000000,14.47,14.73,14.47,14.68,46720,0
+KODK.US,D,20160920,000000,14.79,14.79,14.32,14.33,50055,0
+KODK.US,D,20160921,000000,14.38,14.56,14.305,14.51,62971,0
+KODK.US,D,20160922,000000,14.61,14.76,14.61,14.73,56915,0
+KODK.US,D,20160923,000000,14.6,14.75,14.55,14.72,51089,0
+KODK.US,D,20160926,000000,14.59,14.75,14.58,14.63,43156,0
+KODK.US,D,20160927,000000,14.64,14.67,14.38,14.45,72052,0
+KODK.US,D,20160928,000000,14.52,14.68,14.31,14.67,93417,0
+KODK.US,D,20160929,000000,14.56,14.67,14.42,14.51,77719,0
+KODK.US,D,20160930,000000,14.61,15.04,14.605,15,106309,0
+KODK.US,D,20161003,000000,14.93,14.9849,14.416,14.44,67572,0
+KODK.US,D,20161004,000000,14.48,14.63,14.27,14.29,49349,0
+KODK.US,D,20161005,000000,14.37,14.88,14.22,14.72,63654,0
+KODK.US,D,20161006,000000,14.76,14.845,14.58,14.77,32486,0
+KODK.US,D,20161007,000000,14.74,14.76,14.31,14.32,33794,0
+KODK.US,D,20161010,000000,14.37,14.695,14.37,14.5,28449,0
+KODK.US,D,20161011,000000,14.45,14.5,14.13,14.3,48129,0
+KODK.US,D,20161012,000000,14.36,14.5,14.2,14.28,36048,0
+KODK.US,D,20161013,000000,14.28,14.28,13.89,13.99,39578,0
+KODK.US,D,20161014,000000,14.12,14.33,13.89,13.96,65359,0
+KODK.US,D,20161017,000000,13.92,14.05,13.87,13.92,40342,0
+KODK.US,D,20161018,000000,14.08,14.23,13.93,14.11,63198,0
+KODK.US,D,20161019,000000,14.09,14.78,14.09,14.52,60816,0
+KODK.US,D,20161020,000000,14.45,14.59,14.285,14.55,54976,0
+KODK.US,D,20161021,000000,14.35,14.92,14.23,14.89,60952,0
+KODK.US,D,20161024,000000,15.05,15.415,15.03,15.37,83211,0
+KODK.US,D,20161025,000000,15.29,15.38,14.87,15.09,43840,0
+KODK.US,D,20161026,000000,15.25,15.31,14.97,15.11,56682,0
+KODK.US,D,20161027,000000,15.15,15.26,14.79,14.95,76979,0
+KODK.US,D,20161028,000000,14.99,15.13,14.77,15,50906,0
+KODK.US,D,20161031,000000,15.05,15.05,14.81,14.9,39131,0
+KODK.US,D,20161101,000000,14.95,15,14.25,14.5,42623,0
+KODK.US,D,20161102,000000,14.4,14.7,14.2,14.2,30173,0
+KODK.US,D,20161103,000000,14.3,14.55,14.15,14.4,29574,0
+KODK.US,D,20161104,000000,14.45,14.7,14.4,14.5,28517,0
+KODK.US,D,20161107,000000,14.8,15,14.75,14.8,86032,0
+KODK.US,D,20161108,000000,14.95,14.95,14.475,14.5,258132,0
+KODK.US,D,20161109,000000,14.35,14.6,14.2,14.55,123608,0
+KODK.US,D,20161110,000000,14.55,14.8,14.25,14.7,152852,0
+KODK.US,D,20161111,000000,14.75,15.15,14.7,15.1,119013,0
+KODK.US,D,20161114,000000,15.3,15.85,15.3,15.5,154656,0
+KODK.US,D,20161115,000000,15.55,15.55,15.1,15.2,77782,0
+KODK.US,D,20161116,000000,15.2,16.35,15.2,16.3,170803,0
+KODK.US,D,20161117,000000,16.35,16.65,16.3,16.65,81064,0
+KODK.US,D,20161118,000000,16.45,16.45,14.85,15,107871,0
+KODK.US,D,20161121,000000,15,15.104,14.65,14.9,103785,0
+KODK.US,D,20161122,000000,15.15,15.15,14.85,15.15,111471,0
+KODK.US,D,20161123,000000,15.15,15.2,15,15.15,99947,0
+KODK.US,D,20161125,000000,15.15,15.15,15.05,15.1,24498,0
+KODK.US,D,20161128,000000,15.15,15.2,14.8,14.95,87014,0
+KODK.US,D,20161129,000000,15,15.15,14.95,14.95,64334,0
+KODK.US,D,20161130,000000,15.1,15.23,14.95,15.15,105962,0
+KODK.US,D,20161201,000000,15.15,15.2,14.85,15,56275,0
+KODK.US,D,20161202,000000,15.1,15.25,14.9,15.2,60509,0
+KODK.US,D,20161205,000000,15.25,15.5,15.15,15.5,106104,0
+KODK.US,D,20161206,000000,15.65,15.85,15.55,15.85,80180,0
+KODK.US,D,20161207,000000,15.9,16.525,15.725,16.4,238720,0
+KODK.US,D,20161208,000000,16.55,16.8,16.25,16.45,137019,0
+KODK.US,D,20161209,000000,16.65,16.65,16.35,16.45,104034,0
+KODK.US,D,20161212,000000,16.4,16.75,16.2,16.4,93425,0
+KODK.US,D,20161213,000000,16.6,16.85,16.35,16.5,120959,0
+KODK.US,D,20161214,000000,16.55,16.55,16.05,16.15,62203,0
+KODK.US,D,20161215,000000,16.15,16.6,16.05,16.35,67892,0
+KODK.US,D,20161216,000000,16.45,16.65,16.25,16.65,237021,0
+KODK.US,D,20161219,000000,16.7,17.295,16.55,16.9,118337,0
+KODK.US,D,20161220,000000,16.9,17.125,16.75,17,92938,0
+KODK.US,D,20161221,000000,17,17.15,16.7,16.75,106870,0
+KODK.US,D,20161222,000000,16.7,16.75,15.85,15.9,47999,0
+KODK.US,D,20161223,000000,15.8,16,15.75,16,83554,0
+KODK.US,D,20161227,000000,16.05,16.3,15.9,16.1,74895,0
+KODK.US,D,20161228,000000,16.25,16.325,15.75,15.8,117639,0
+KODK.US,D,20161229,000000,15.8,15.95,15.6,15.7,39512,0
+KODK.US,D,20161230,000000,15.7,15.72,15.375,15.5,58177,0
+KODK.US,D,20170103,000000,15.75,15.9,15.55,15.9,80254,0
+KODK.US,D,20170104,000000,16,16.25,15.725,16.2,82534,0
+KODK.US,D,20170105,000000,16.2,16.5,15.85,16.3,98021,0
+KODK.US,D,20170106,000000,16.3,16.3,15.65,15.7,53430,0
+KODK.US,D,20170109,000000,15.75,15.75,15.15,15.3,138463,0
+KODK.US,D,20170110,000000,15.4,15.5,15.275,15.3,74311,0
+KODK.US,D,20170111,000000,15.4,15.5,15.1,15.4,74015,0
+KODK.US,D,20170112,000000,15.5,15.5,14.8,15.05,58492,0
+KODK.US,D,20170113,000000,15.15,15.15,14.855,15.15,59134,0
+KODK.US,D,20170117,000000,15.2,15.2,14.6,14.8,104415,0
+KODK.US,D,20170118,000000,14.9,14.925,14.65,14.85,157532,0
+KODK.US,D,20170119,000000,14.9,14.925,14.725,14.85,94907,0
+KODK.US,D,20170120,000000,14.8,14.9,14.6,14.7,107200,0
+KODK.US,D,20170123,000000,14.6,14.8,14.6,14.75,78637,0
+KODK.US,D,20170124,000000,14.8,14.95,14.6,14.7,107076,0
+KODK.US,D,20170125,000000,14.85,14.95,14.55,14.7,110700,0
+KODK.US,D,20170126,000000,14.7,14.8,14.6,14.65,57841,0
+KODK.US,D,20170127,000000,14.75,14.75,14.4,14.65,68468,0
+KODK.US,D,20170130,000000,14.55,14.55,13.85,13.9,113270,0
+KODK.US,D,20170131,000000,13.95,13.9639,13.25,13.4,212069,0
+KODK.US,D,20170201,000000,13.4,13.8,13.2,13.3,104062,0
+KODK.US,D,20170202,000000,13.3,13.4,13.1,13.2,81551,0
+KODK.US,D,20170203,000000,13.35,13.35,13,13.05,102951,0
+KODK.US,D,20170206,000000,13.05,13.4,13,13.2,90485,0
+KODK.US,D,20170207,000000,13.3,13.6,13.2,13.4,131257,0
+KODK.US,D,20170208,000000,13.45,13.45,13.1,13.25,103860,0
+KODK.US,D,20170209,000000,13.35,13.55,13.275,13.5,80960,0
+KODK.US,D,20170210,000000,13.5,14.2,13.5,14,162832,0
+KODK.US,D,20170213,000000,13.9,14.1,13.6,14.05,90357,0
+KODK.US,D,20170214,000000,14.1,14.75,14.1,14.75,140930,0
+KODK.US,D,20170215,000000,14.55,14.8,14.55,14.8,108678,0
+KODK.US,D,20170216,000000,14.9,14.95,14.4,14.45,93873,0
+KODK.US,D,20170217,000000,14.55,14.6,14.3,14.5,83961,0
+KODK.US,D,20170221,000000,14.65,14.95,14.5,14.85,85207,0
+KODK.US,D,20170222,000000,14.8,15.1,14.75,14.95,69847,0
+KODK.US,D,20170223,000000,15.1,15.3,14.7,15,93883,0
+KODK.US,D,20170224,000000,15,15,14.65,14.8,52638,0
+KODK.US,D,20170227,000000,14.95,14.95,14.325,14.5,124802,0
+KODK.US,D,20170228,000000,14.45,14.55,14.1,14.35,104058,0
+KODK.US,D,20170301,000000,14.5,14.55,14.25,14.4,107080,0
+KODK.US,D,20170302,000000,14.4,14.55,14.25,14.25,112506,0
+KODK.US,D,20170303,000000,14.25,14.8,14.25,14.7,105943,0
+KODK.US,D,20170306,000000,14.65,14.65,14.25,14.3,52191,0
+KODK.US,D,20170307,000000,14.4,14.5,14.1,14.1,106819,0
+KODK.US,D,20170308,000000,14.2,14.2,12.55,12.85,381374,0
+KODK.US,D,20170309,000000,12.8,12.8,12.15,12.25,121443,0
+KODK.US,D,20170310,000000,12.25,12.3,11.55,11.65,305301,0
+KODK.US,D,20170313,000000,11.85,12.25,11.45,11.65,298285,0
+KODK.US,D,20170314,000000,11.55,11.85,11.35,11.8,353016,0
+KODK.US,D,20170315,000000,11.8,11.95,11.65,11.75,413320,0
+KODK.US,D,20170316,000000,11.85,11.85,11.55,11.65,184601,0
+KODK.US,D,20170317,000000,11.75,11.77,11.35,11.5,453071,0
+KODK.US,D,20170320,000000,11.6,11.6,11.375,11.45,173510,0
+KODK.US,D,20170321,000000,11.45,11.55,10.3,11.1,190167,0
+KODK.US,D,20170322,000000,11.05,11.25,10.9,11.2,113027,0
+KODK.US,D,20170323,000000,11.15,11.45,11.15,11.2,92209,0
+KODK.US,D,20170324,000000,11.2,11.5,11,11.15,90170,0
+KODK.US,D,20170327,000000,11,11.65,10.95,11.55,154908,0
+KODK.US,D,20170328,000000,11.5,11.6,11.25,11.3,117755,0
+KODK.US,D,20170329,000000,11.3,11.45,11.15,11.3,99374,0
+KODK.US,D,20170330,000000,11.25,11.5,11.2,11.4,220258,0
+KODK.US,D,20170331,000000,11.35,11.6,11.35,11.5,279500,0
+KODK.US,D,20170403,000000,11.55,11.6,11.2,11.35,150372,0
+KODK.US,D,20170404,000000,11.35,11.55,11.3,11.45,171037,0
+KODK.US,D,20170405,000000,11.55,11.675,11.35,11.4,198847,0
+KODK.US,D,20170406,000000,11.4,11.65,11.3,11.6,159224,0
+KODK.US,D,20170407,000000,11.35,11.6,10.9,11,729785,0
+KODK.US,D,20170410,000000,11.05,11.05,10.55,10.6,360545,0
+KODK.US,D,20170411,000000,10.5,10.7,10.25,10.6,242453,0
+KODK.US,D,20170412,000000,10.55,10.6,10.4,10.45,161412,0
+KODK.US,D,20170413,000000,10.4,10.4,9.75,9.75,185122,0
+KODK.US,D,20170417,000000,9.65,9.95,9.55,9.85,108241,0
+KODK.US,D,20170418,000000,9.75,10.2,9.75,10.2,139744,0
+KODK.US,D,20170419,000000,10.25,10.55,10.1,10.5,270414,0
+KODK.US,D,20170420,000000,10.5,10.85,10.5,10.65,250645,0
+KODK.US,D,20170421,000000,10.55,10.625,10.35,10.5,250082,0
+KODK.US,D,20170424,000000,10.55,10.95,10.5,10.7,410406,0
+KODK.US,D,20170425,000000,10.75,10.9,10.6,10.6,125035,0
+KODK.US,D,20170426,000000,10.55,10.95,10.5,10.8,228343,0
+KODK.US,D,20170427,000000,10.85,10.85,10.5,10.55,156030,0
+KODK.US,D,20170428,000000,10.55,11.15,10.4,11,278004,0
+KODK.US,D,20170501,000000,11.15,11.3,10.9,11,199182,0
+KODK.US,D,20170502,000000,10.95,11.05,10.45,10.55,122197,0
+KODK.US,D,20170503,000000,10.5,10.5,10.25,10.3,108057,0
+KODK.US,D,20170504,000000,10.3,10.325,9.85,9.95,145661,0
+KODK.US,D,20170505,000000,9.95,10.2,9.9,10.05,83422,0
+KODK.US,D,20170508,000000,10.15,10.625,10.1,10.55,136911,0
+KODK.US,D,20170509,000000,10.7,10.85,10.35,10.75,259965,0
+KODK.US,D,20170510,000000,9.9,10.35,9.525,9.85,373332,0
+KODK.US,D,20170511,000000,9.7,9.95,9.65,9.95,100357,0
+KODK.US,D,20170512,000000,10,10,9.75,9.85,187561,0
+KODK.US,D,20170515,000000,9.8,9.9,9.8,9.8,83361,0
+KODK.US,D,20170516,000000,9.8,9.95,9.65,9.75,93606,0
+KODK.US,D,20170517,000000,9.85,9.9,9.325,9.4,199219,0
+KODK.US,D,20170518,000000,9.35,9.35,9.025,9.2,211407,0
+KODK.US,D,20170519,000000,9.3,9.95,9.2,9.9,162769,0
+KODK.US,D,20170522,000000,9.9,10,9.45,9.5,116056,0
+KODK.US,D,20170523,000000,9.6,9.65,9.45,9.55,223570,0
+KODK.US,D,20170524,000000,9.6,9.85,9.6,9.85,85391,0
+KODK.US,D,20170525,000000,9.85,9.85,9.45,9.55,88487,0
+KODK.US,D,20170526,000000,9.55,9.7,9.45,9.7,69577,0
+KODK.US,D,20170530,000000,9.6,9.65,9.35,9.4,107391,0
+KODK.US,D,20170531,000000,9.4,9.475,9.15,9.25,152185,0
+KODK.US,D,20170601,000000,9.45,10.125,9.35,10,254541,0
+KODK.US,D,20170602,000000,9.95,10.15,9.95,9.95,258467,0
+KODK.US,D,20170605,000000,10,10.125,9.8,9.95,315811,0
+KODK.US,D,20170606,000000,9.95,10,9.75,9.95,141490,0
+KODK.US,D,20170607,000000,9.9,10.05,9.55,9.75,132138,0
+KODK.US,D,20170608,000000,9.7,10.1,9.65,10.1,136789,0
+KODK.US,D,20170609,000000,10.1,10.175,9.95,10.05,180324,0
+KODK.US,D,20170612,000000,10.1,10.15,9.775,9.85,165890,0
+KODK.US,D,20170613,000000,9.9,9.9,9.425,9.45,225941,0
+KODK.US,D,20170614,000000,9.45,9.75,9.1,9.65,246706,0
+KODK.US,D,20170615,000000,9.45,9.6,9.35,9.35,140959,0
+KODK.US,D,20170616,000000,9.25,9.4,9.05,9.3,727549,0
+KODK.US,D,20170619,000000,9.4,9.45,9,9.35,231179,0
+KODK.US,D,20170620,000000,9.25,9.25,8.9,8.95,134954,0
+KODK.US,D,20170621,000000,8.9,9.15,8.75,8.85,153548,0
+KODK.US,D,20170622,000000,8.85,9.05,8.75,9,103663,0
+KODK.US,D,20170623,000000,9,9.2,8.95,9.05,503189,0
+KODK.US,D,20170626,000000,9.1,9.5,9.05,9.3,163801,0
+KODK.US,D,20170627,000000,9.3,9.3,9,9.05,90097,0
+KODK.US,D,20170628,000000,9.05,9.4,9.05,9.35,64380,0
+KODK.US,D,20170629,000000,9.45,9.5,9.1,9.2,63209,0
+KODK.US,D,20170630,000000,9.2,9.2,9.02,9.1,65425,0
+KODK.US,D,20170703,000000,9.1,9.4,9.05,9.4,43179,0
+KODK.US,D,20170705,000000,9.3,9.3,8.975,9.1,88721,0
+KODK.US,D,20170706,000000,9,9.09,8.55,8.8,204819,0
+KODK.US,D,20170707,000000,8.8,9,8.75,8.85,65878,0
+KODK.US,D,20170710,000000,8.8,9.175,8.775,9.1,159075,0
+KODK.US,D,20170711,000000,9.15,9.2,8.95,9.2,131522,0
+KODK.US,D,20170712,000000,9.2,9.2,8.975,9.15,63437,0
+KODK.US,D,20170713,000000,9.1,9.25,8.95,9.15,91514,0
+KODK.US,D,20170714,000000,9.1,9.3,9,9.25,80962,0
+KODK.US,D,20170717,000000,9.1,9.4,9.05,9.35,138577,0
+KODK.US,D,20170718,000000,9.2,9.4,9.1,9.2,80763,0
+KODK.US,D,20170719,000000,9.2,9.4,9.15,9.3,61409,0
+KODK.US,D,20170720,000000,9.3,9.35,9.2,9.3,44388,0
+KODK.US,D,20170721,000000,9.4,9.6,9.225,9.5,151433,0
+KODK.US,D,20170724,000000,9.55,9.75,9.25,9.3,89981,0
+KODK.US,D,20170725,000000,9.4,9.825,9.35,9.6,96004,0
+KODK.US,D,20170726,000000,9.65,9.65,9.25,9.6,74847,0
+KODK.US,D,20170727,000000,9.55,9.65,9.3,9.45,70885,0
+KODK.US,D,20170728,000000,9.45,9.5,9.175,9.25,66286,0
+KODK.US,D,20170731,000000,9.25,9.55,9.1,9.5,86629,0
+KODK.US,D,20170801,000000,9.5,9.55,9.15,9.4,121436,0
+KODK.US,D,20170802,000000,9.35,9.7,9.2,9.2,94882,0
+KODK.US,D,20170803,000000,9.2,9.35,9.15,9.25,78164,0
+KODK.US,D,20170804,000000,9.25,9.35,9.05,9.2,80392,0
+KODK.US,D,20170807,000000,9.15,9.3,9.05,9.3,89911,0
+KODK.US,D,20170808,000000,9.2,9.35,9.1,9.2,69719,0
+KODK.US,D,20170809,000000,9.2,9.275,9.15,9.2,87030,0
+KODK.US,D,20170810,000000,8.85,8.85,7.75,8.25,209244,0
+KODK.US,D,20170811,000000,7.9,8.25,7.85,7.95,71333,0
+KODK.US,D,20170814,000000,7.9,7.95,7.62,7.75,179990,0
+KODK.US,D,20170815,000000,7.7,7.7,7.5,7.5,120501,0
+KODK.US,D,20170816,000000,7.5,7.5497,7.3,7.4,132495,0
+KODK.US,D,20170817,000000,7.35,7.35,6.65,6.75,288408,0
+KODK.US,D,20170818,000000,6.75,7.05,6.705,6.95,133541,0
+KODK.US,D,20170821,000000,7,7.45,6.95,7.35,131141,0
+KODK.US,D,20170822,000000,7.55,7.575,7.1,7.3,122424,0
+KODK.US,D,20170823,000000,7.35,7.725,7.3,7.65,165169,0
+KODK.US,D,20170824,000000,7.75,7.75,7.2,7.25,114969,0
+KODK.US,D,20170825,000000,7.2,7.425,7.2,7.4,84593,0
+KODK.US,D,20170828,000000,7.4,7.5,7.2,7.25,105770,0
+KODK.US,D,20170829,000000,7.25,7.55,7.2,7.5,80331,0
+KODK.US,D,20170830,000000,7.45,7.645,7.4,7.5,113234,0
+KODK.US,D,20170831,000000,7.55,7.85,7.45,7.75,164205,0
+KODK.US,D,20170901,000000,7.8,7.85,7.65,7.8,63378,0
+KODK.US,D,20170905,000000,7.75,7.75,7.55,7.6,180742,0
+KODK.US,D,20170906,000000,7.65,7.75,7.4,7.6,110100,0
+KODK.US,D,20170907,000000,7.6,7.7,7.35,7.6,87728,0
+KODK.US,D,20170908,000000,7.55,7.55,7.1,7.3,136339,0
+KODK.US,D,20170911,000000,7.35,7.4,7.15,7.3,94213,0
+KODK.US,D,20170912,000000,7.35,7.6,7.3,7.5,83635,0
+KODK.US,D,20170913,000000,7.45,7.85,7.35,7.8,344285,0
+KODK.US,D,20170914,000000,7.85,7.85,7.45,7.7,286664,0
+KODK.US,D,20170915,000000,7.7,8.5,7.65,8.45,319049,0
+KODK.US,D,20170918,000000,8.4,8.45,8.1,8.15,242782,0
+KODK.US,D,20170919,000000,8.15,8.2,7.9,8,209767,0
+KODK.US,D,20170920,000000,7.9,8,7.8,8,106129,0
+KODK.US,D,20170921,000000,8,8,7.65,7.65,92709,0
+KODK.US,D,20170922,000000,7.65,7.85,7.555,7.75,140828,0
+KODK.US,D,20170925,000000,7.75,7.8,7.4,7.45,102807,0
+KODK.US,D,20170926,000000,7.45,7.75,7.45,7.7,161738,0
+KODK.US,D,20170927,000000,7.8,7.9,7.65,7.8,118875,0
+KODK.US,D,20170928,000000,7.8,7.8,7.4,7.45,91283,0
+KODK.US,D,20170929,000000,7.4,7.5251,7.1,7.35,162564,0
+KODK.US,D,20171002,000000,7.3,7.45,6.9,7.1,259649,0
+KODK.US,D,20171003,000000,7.15,7.2,6.95,7,133017,0
+KODK.US,D,20171004,000000,6.95,7.05,6.9,7,223966,0
+KODK.US,D,20171005,000000,6.95,7.2,6.95,7.05,165948,0
+KODK.US,D,20171006,000000,6.95,7.3,6.95,7.15,79479,0
+KODK.US,D,20171009,000000,7.25,7.3,6.95,6.95,168999,0
+KODK.US,D,20171010,000000,7.05,7.15,7,7,59285,0
+KODK.US,D,20171011,000000,7,7.2,6.9,6.9,122032,0
+KODK.US,D,20171012,000000,6.9,7.1,6.75,6.75,148767,0
+KODK.US,D,20171013,000000,6.75,6.85,6.5,6.65,131213,0
+KODK.US,D,20171016,000000,6.75,6.75,6.45,6.55,191661,0
+KODK.US,D,20171017,000000,6.5,6.7,6.4,6.5,117714,0
+KODK.US,D,20171018,000000,6.5,6.5726,6.25,6.3,109786,0
+KODK.US,D,20171019,000000,6.3,6.35,6.2,6.3,138613,0
+KODK.US,D,20171020,000000,6.35,6.45,6.275,6.4,103855,0
+KODK.US,D,20171023,000000,6.4,6.5,6.175,6.25,151555,0
+KODK.US,D,20171024,000000,6.2,6.34,6.2,6.25,101915,0
+KODK.US,D,20171025,000000,6.2,6.2,5.75,5.75,151271,0
+KODK.US,D,20171026,000000,5.75,5.9,5.5,5.55,145727,0
+KODK.US,D,20171027,000000,5.5,5.5,5.25,5.45,167570,0
+KODK.US,D,20171030,000000,5.45,5.55,5.2,5.25,147468,0
+KODK.US,D,20171031,000000,5.25,5.4,5.15,5.35,144990,0
+KODK.US,D,20171101,000000,5.45,5.6,5.05,5.15,189672,0
+KODK.US,D,20171102,000000,5.05,5.15,4.99,5.05,132802,0
+KODK.US,D,20171103,000000,5.1,5.15,5,5.1,116951,0
+KODK.US,D,20171106,000000,5.1,5.3,5.05,5.2,164720,0
+KODK.US,D,20171107,000000,5.15,5.3,5.105,5.2,135957,0
+KODK.US,D,20171108,000000,5.15,5.3,5.1,5.2,336077,0
+KODK.US,D,20171109,000000,4.65,4.65,3.575,3.7,1353529,0
+KODK.US,D,20171110,000000,3.75,3.8,3.525,3.75,243736,0
+KODK.US,D,20171113,000000,3.8,3.85,3.5,3.6,250026,0
+KODK.US,D,20171114,000000,3.6,3.6,3.25,3.35,212758,0
+KODK.US,D,20171115,000000,3.3,3.45,3.25,3.4,166544,0
+KODK.US,D,20171116,000000,3.45,3.9,3.45,3.75,791988,0
+KODK.US,D,20171117,000000,3.75,3.8,3.425,3.45,242149,0
+KODK.US,D,20171120,000000,3.45,3.495,3.25,3.35,294358,0
+KODK.US,D,20171121,000000,3.35,3.65,3.35,3.65,216764,0
+KODK.US,D,20171122,000000,3.6,3.7,3.45,3.5,269861,0
+KODK.US,D,20171124,000000,3.55,3.65,3.45,3.55,98426,0
+KODK.US,D,20171127,000000,3.65,3.65,3.3,3.35,299697,0
+KODK.US,D,20171128,000000,3.45,3.45,3.2,3.35,232176,0
+KODK.US,D,20171129,000000,3.3,3.45,3.3,3.4,160233,0
+KODK.US,D,20171130,000000,3.45,3.55,3.25,3.3,397567,0
+KODK.US,D,20171201,000000,3.3,3.4,3.1,3.15,354847,0
+KODK.US,D,20171204,000000,3.15,3.775,3.1,3.55,582304,0
+KODK.US,D,20171205,000000,3.5,3.55,3.4,3.5,206771,0
+KODK.US,D,20171206,000000,3.45,3.55,3.2,3.3,239518,0
+KODK.US,D,20171207,000000,3.35,3.5,3.2,3.35,235829,0
+KODK.US,D,20171208,000000,3.35,3.4,3.25,3.3,206351,0
+KODK.US,D,20171211,000000,3.3,3.35,3.2,3.3,177964,0
+KODK.US,D,20171212,000000,3.3,3.375,3.3,3.35,265827,0
+KODK.US,D,20171213,000000,3.35,3.4,3.25,3.3,376206,0
+KODK.US,D,20171214,000000,3.35,3.5,3.325,3.35,398873,0
+KODK.US,D,20171215,000000,3.4,3.45,3.35,3.35,401148,0
+KODK.US,D,20171218,000000,3.35,3.45,3.35,3.35,380966,0
+KODK.US,D,20171219,000000,3.35,3.7,3.35,3.5,601821,0
+KODK.US,D,20171220,000000,3.55,3.65,3.425,3.45,234717,0
+KODK.US,D,20171221,000000,3.45,3.45,3.3,3.35,138372,0
+KODK.US,D,20171222,000000,3.35,3.4,3.25,3.35,146013,0
+KODK.US,D,20171226,000000,3.3,3.375,3.2211,3.25,129204,0
+KODK.US,D,20171227,000000,3.35,3.35,3.15,3.15,165431,0
+KODK.US,D,20171228,000000,3.15,3.15,2.95,3.1,330299,0
+KODK.US,D,20171229,000000,3.1,3.2,3.05,3.1,181932,0
+KODK.US,D,20180102,000000,3.05,3.3,3.05,3.15,159216,0
+KODK.US,D,20180103,000000,3.2,3.25,3,3.05,132539,0
+KODK.US,D,20180104,000000,3.05,3.1,3,3.05,159945,0
+KODK.US,D,20180105,000000,3.1,3.2,3.05,3.15,256819,0
+KODK.US,D,20180108,000000,3.15,3.2,3.05,3.1,255777,0
+KODK.US,D,20180109,000000,3.1,7.65,3.05,6.8,68828900,0
+KODK.US,D,20180110,000000,12.5,13.275,10.1,10.7,107220301,0
+KODK.US,D,20180111,000000,9.7,9.9,8.05,8.4,23864212,0
+KODK.US,D,20180112,000000,8.45,9.45,7.95,9.2,13251889,0
+KODK.US,D,20180116,000000,8.85,9.1,8,8.5,8609862,0
+KODK.US,D,20180117,000000,8.15,9.95,8.125,9.45,8843701,0
+KODK.US,D,20180118,000000,9.75,10.4,9.5,10.15,9709383,0
+KODK.US,D,20180119,000000,10.4,10.55,9.8,10,6029906,0
+KODK.US,D,20180122,000000,9.9,12,9.9,11.55,15166552,0
+KODK.US,D,20180123,000000,11.25,11.95,10.455,10.85,7199642,0
+KODK.US,D,20180124,000000,11.05,11.25,9.9,10.1,4936118,0
+KODK.US,D,20180125,000000,10.15,10.35,9.45,9.5,4044952,0
+KODK.US,D,20180126,000000,9.35,10.1,9.05,9.4,3215125,0
+KODK.US,D,20180129,000000,9.2,9.89,9.2,9.6,1776219,0
+KODK.US,D,20180130,000000,9.5,9.57,9.055,9.15,1884297,0
+KODK.US,D,20180131,000000,8.35,8.35,7.4,7.95,6096896,0
+KODK.US,D,20180201,000000,7.8,7.85,6.7,6.95,3246671,0
+KODK.US,D,20180202,000000,6.5,7,6.25,6.45,2060957,0
+KODK.US,D,20180205,000000,6.2,6.705,6.1,6.2,1945569,0
+KODK.US,D,20180206,000000,6,6.4,5.6,5.8,3098474,0
+KODK.US,D,20180207,000000,5.7,6.6,5.6,5.85,4040918,0
+KODK.US,D,20180208,000000,6.15,6.15,5.55,5.55,1736591,0
+KODK.US,D,20180209,000000,5.55,5.7,5.1,5.4,1672682,0
+KODK.US,D,20180212,000000,5.45,5.95,5.45,5.85,1175010,0
+KODK.US,D,20180213,000000,5.7,5.85,5.55,5.8,1121050,0
+KODK.US,D,20180214,000000,5.85,6.3,5.73,6,1499647,0
+KODK.US,D,20180215,000000,6.1,7.25,6,7,3171412,0
+KODK.US,D,20180216,000000,6.8,6.95,6.4,6.55,2081471,0
+KODK.US,D,20180220,000000,6.65,6.881,6.65,6.65,1172605,0
+KODK.US,D,20180221,000000,6.55,6.7,6.3,6.4,1104696,0
+KODK.US,D,20180222,000000,6.3,6.5,6.1,6.25,695769,0
+KODK.US,D,20180223,000000,6.3,6.35,6.1,6.25,596758,0
+KODK.US,D,20180226,000000,6.25,6.3,5.8,6,808344,0
+KODK.US,D,20180227,000000,5.95,6.05,5.8,5.85,574699,0
+KODK.US,D,20180228,000000,5.8,5.85,5.175,5.25,1208693,0
+KODK.US,D,20180301,000000,5.2,5.2,4.85,4.95,1033050,0
+KODK.US,D,20180302,000000,4.85,5.45,4.8,5.25,1191340,0
+KODK.US,D,20180305,000000,5.35,5.85,5.25,5.35,1859145,0
+KODK.US,D,20180306,000000,5.35,5.5,5.25,5.35,484479,0
+KODK.US,D,20180307,000000,5.25,5.4433,5.15,5.35,521433,0
+KODK.US,D,20180308,000000,5.3,5.35,5.05,5.15,415147,0
+KODK.US,D,20180309,000000,5.2,5.25,4.9,5.1,782423,0
+KODK.US,D,20180312,000000,5.1,5.5,5,5.3,945568,0
+KODK.US,D,20180313,000000,5.3,5.45,5.05,5.15,520136,0
+KODK.US,D,20180314,000000,5.15,5.25,5,5.05,406211,0
+KODK.US,D,20180315,000000,5.1,5.25,4.85,4.95,949723,0
+KODK.US,D,20180316,000000,5.6,6,5.35,5.6,3473636,0
+KODK.US,D,20180319,000000,5.55,5.6,5.25,5.55,742111,0
+KODK.US,D,20180320,000000,5.55,5.6,5.15,5.35,625231,0
+KODK.US,D,20180321,000000,5.3,5.4,5.1,5.3,444917,0
+KODK.US,D,20180322,000000,5.25,5.25,4.95,5.15,755385,0
+KODK.US,D,20180323,000000,5.05,5.25,5,5,781398,0
+KODK.US,D,20180326,000000,5.05,5.15,4.85,4.85,502590,0
+KODK.US,D,20180327,000000,4.85,5.05,4.8,4.9,442095,0
+KODK.US,D,20180328,000000,4.9,5.05,4.65,4.9,865549,0
+KODK.US,D,20180329,000000,4.9,5.35,4.9,5.35,796324,0
+KODK.US,D,20180402,000000,5.35,5.35,4.9,5,539471,0
+KODK.US,D,20180403,000000,5,5.05,4.9,4.9,286009,0
+KODK.US,D,20180404,000000,4.8,5,4.8,4.85,353398,0
+KODK.US,D,20180405,000000,4.9,5.25,4.9,5,557007,0
+KODK.US,D,20180406,000000,5,5.15,4.95,5,446655,0
+KODK.US,D,20180409,000000,5,5.1,4.95,5,273838,0
+KODK.US,D,20180410,000000,5,5.25,4.975,5.05,489468,0
+KODK.US,D,20180411,000000,5.05,5.15,5,5,227833,0
+KODK.US,D,20180412,000000,5.2,5.2,5,5.1,586485,0
+KODK.US,D,20180413,000000,5.2,5.3,5.05,5.2,526887,0
+KODK.US,D,20180416,000000,5.25,5.25,5,5.1,520772,0
+KODK.US,D,20180417,000000,5.05,5.2,5,5.05,311810,0
+KODK.US,D,20180418,000000,5.05,5.15,4.95,5,471683,0
+KODK.US,D,20180419,000000,5,5,4.875,4.9,303777,0
+KODK.US,D,20180420,000000,4.9,4.95,4.85,4.9,414505,0
+KODK.US,D,20180423,000000,4.9,5,4.8,4.85,751563,0
+KODK.US,D,20180424,000000,4.9,5,4.81,4.9,479657,0
+KODK.US,D,20180425,000000,4.85,5,4.81,4.95,402595,0
+KODK.US,D,20180426,000000,5,5.025,4.9,4.95,228181,0
+KODK.US,D,20180427,000000,5,5.1,4.85,5.1,456367,0
+KODK.US,D,20180430,000000,5.05,5.1,4.95,4.95,220547,0
+KODK.US,D,20180501,000000,5,5.1,4.8704,5.1,202408,0
+KODK.US,D,20180502,000000,5.05,5.1,4.95,5.05,214342,0
+KODK.US,D,20180503,000000,4.95,5.15,4.9,5.1,422929,0
+KODK.US,D,20180504,000000,5.15,5.45,5.05,5.3,525438,0
+KODK.US,D,20180507,000000,5.3,5.413,5.2,5.2,313147,0
+KODK.US,D,20180508,000000,5.2,5.45,5.15,5.45,243119,0
+KODK.US,D,20180509,000000,5.5,5.55,5.2,5.45,468057,0
+KODK.US,D,20180510,000000,5.05,5.25,4.9,5.15,427253,0
+KODK.US,D,20180511,000000,5.1,5.25,5.05,5.05,237444,0
+KODK.US,D,20180514,000000,5.05,5.25,5.005,5.15,279238,0
+KODK.US,D,20180515,000000,5.1,5.15,5,5,190880,0
+KODK.US,D,20180516,000000,5,5.1,4.95,5.1,157531,0
+KODK.US,D,20180517,000000,5.1,5.15,5.05,5.15,195176,0
+KODK.US,D,20180518,000000,5.15,5.25,5.1,5.25,260629,0
+KODK.US,D,20180521,000000,5.25,5.95,5.25,5.9,1271616,0
+KODK.US,D,20180522,000000,5.85,6.2334,5.4,6.05,1034068,0
+KODK.US,D,20180523,000000,6,6.4,5.8,5.9,815545,0
+KODK.US,D,20180524,000000,5.85,5.9,5.5,5.55,316263,0
+KODK.US,D,20180525,000000,5.55,5.7,5.3,5.4,298604,0
+KODK.US,D,20180529,000000,5.35,5.4,5.1,5.1,364186,0
+KODK.US,D,20180530,000000,5.15,5.3,5.15,5.2,202796,0
+KODK.US,D,20180531,000000,5.15,5.25,5.1,5.1,217540,0
+KODK.US,D,20180601,000000,5.1,5.25,5.05,5.05,247049,0
+KODK.US,D,20180604,000000,5.1,5.35,5.1,5.35,276791,0
+KODK.US,D,20180605,000000,5.3,5.5,5.25,5.45,246578,0
+KODK.US,D,20180606,000000,5.35,5.525,5.25,5.25,337334,0
+KODK.US,D,20180607,000000,5.3,5.5,5.05,5.15,459834,0
+KODK.US,D,20180608,000000,5.2,5.225,5.1,5.15,222474,0
+KODK.US,D,20180611,000000,5.1,5.3,5.1,5.2,248420,0
+KODK.US,D,20180612,000000,5.25,5.25,5.05,5.2,266060,0
+KODK.US,D,20180613,000000,5.15,5.2,5,5.05,606163,0
+KODK.US,D,20180614,000000,5.1,5.1,4.95,5,548746,0
+KODK.US,D,20180615,000000,5,5.1,4.85,5.1,504813,0
+KODK.US,D,20180618,000000,5,5.125,4.9,5.1,440194,0
+KODK.US,D,20180619,000000,5,5,4.81,4.95,608728,0
+KODK.US,D,20180620,000000,5,5.15,4.9,5.15,453790,0
+KODK.US,D,20180621,000000,5.15,5.15,4.9,4.95,274257,0
+KODK.US,D,20180622,000000,4.95,5,4.85,4.85,416282,0
+KODK.US,D,20180625,000000,4.85,4.85,4.45,4.5,908792,0
+KODK.US,D,20180626,000000,4.55,4.55,4.016,4.2,980023,0
+KODK.US,D,20180627,000000,4.2,4.25,4.1,4.2,222947,0
+KODK.US,D,20180628,000000,4.15,4.15,4,4.05,340622,0
+KODK.US,D,20180629,000000,4.1,4.1,3.75,3.8,569211,0
+KODK.US,D,20180702,000000,3.75,3.85,3.65,3.85,356333,0
+KODK.US,D,20180703,000000,3.95,4,3.65,3.7,301613,0
+KODK.US,D,20180705,000000,3.7,3.775,3.55,3.7,407502,0
+KODK.US,D,20180706,000000,3.7,3.84,3.7,3.8,253618,0
+KODK.US,D,20180709,000000,3.85,3.85,3.74,3.8,279130,0
+KODK.US,D,20180710,000000,3.8,4,3.775,3.9,403586,0
+KODK.US,D,20180711,000000,3.9,3.925,3.75,3.9,312181,0
+KODK.US,D,20180712,000000,3.9,3.95,3.8,3.95,151772,0
+KODK.US,D,20180713,000000,3.95,4,3.85,3.95,268958,0
+KODK.US,D,20180716,000000,3.95,3.95,3.7,3.75,359314,0
+KODK.US,D,20180717,000000,3.7,4.05,3.7,4,853341,0
+KODK.US,D,20180718,000000,3.95,4,3.8,3.9,299770,0
+KODK.US,D,20180719,000000,3.85,3.9,3.76,3.8,213913,0
+KODK.US,D,20180720,000000,3.8,3.8317,3.6,3.7,502808,0
+KODK.US,D,20180723,000000,3.65,3.65,3.45,3.5,594464,0
+KODK.US,D,20180724,000000,3.5,3.55,3.45,3.45,316634,0
+KODK.US,D,20180725,000000,3.5,3.5,3.2,3.3,457152,0
+KODK.US,D,20180726,000000,3.3,4.15,3.2,3.45,2433530,0
+KODK.US,D,20180727,000000,3.45,3.45,3.2763,3.35,416797,0
+KODK.US,D,20180730,000000,3.35,3.35,3.2,3.3,338961,0
+KODK.US,D,20180731,000000,3.3,3.325,3.1,3.15,319237,0
+KODK.US,D,20180801,000000,3.2,3.4,3.15,3.35,340653,0
+KODK.US,D,20180802,000000,3.35,3.35,3.2,3.35,122866,0
+KODK.US,D,20180803,000000,3.35,3.35,3.21,3.25,144019,0
+KODK.US,D,20180806,000000,3.25,3.375,3.25,3.35,167510,0
+KODK.US,D,20180807,000000,3.35,3.388,3.3,3.3,187066,0
+KODK.US,D,20180808,000000,3.3,3.35,3.2,3.25,162208,0
+KODK.US,D,20180809,000000,3.3,3.5,3.25,3.45,460577,0
+KODK.US,D,20180810,000000,3.4,3.4,3.1,3.15,569893,0
+KODK.US,D,20180813,000000,3.15,3.2,3.1,3.2,180520,0
+KODK.US,D,20180814,000000,3.15,3.2,2.95,2.95,808601,0
+KODK.US,D,20180815,000000,2.95,3,2.75,2.95,434298,0
+KODK.US,D,20180816,000000,2.95,3.1,2.91,2.95,221486,0
+KODK.US,D,20180817,000000,2.9,2.95,2.85,2.85,142467,0
+KODK.US,D,20180820,000000,2.85,3.06,2.85,3.05,316146,0
+KODK.US,D,20180821,000000,3.05,3.1,2.95,3.05,315343,0
+KODK.US,D,20180822,000000,3.05,3.1,2.95,3.05,256512,0
+KODK.US,D,20180823,000000,3.1,3.1,2.95,3,253899,0
+KODK.US,D,20180824,000000,3.05,3.15,3,3.1,189305,0
+KODK.US,D,20180827,000000,3.05,3.3,3,3.2,322516,0
+KODK.US,D,20180828,000000,3.25,3.45,3.25,3.35,423933,0
+KODK.US,D,20180829,000000,3.4,3.5,3.35,3.35,403113,0
+KODK.US,D,20180830,000000,3.35,3.4,3.25,3.25,152806,0
+KODK.US,D,20180831,000000,3.2,3.3,3.15,3.25,161061,0
+KODK.US,D,20180904,000000,3.25,3.35,3.15,3.15,268748,0
+KODK.US,D,20180905,000000,3.15,3.2,3.1,3.15,112078,0
+KODK.US,D,20180906,000000,3.15,3.15,2.85,2.9,353338,0
+KODK.US,D,20180907,000000,2.9,3,2.85,2.9,133139,0
+KODK.US,D,20180910,000000,2.95,3.05,2.85,3,162428,0
+KODK.US,D,20180911,000000,2.95,3,2.9,2.9,135018,0
+KODK.US,D,20180912,000000,2.85,2.95,2.85,2.9,119334,0
+KODK.US,D,20180913,000000,2.9,3.05,2.9,2.95,205714,0
+KODK.US,D,20180914,000000,3,3.05,2.9,2.9,195843,0
+KODK.US,D,20180917,000000,2.9,2.95,2.9,2.9,79062,0
+KODK.US,D,20180918,000000,2.9,2.95,2.75,2.75,340523,0
+KODK.US,D,20180919,000000,2.75,2.95,2.75,2.85,159732,0
+KODK.US,D,20180920,000000,2.85,2.94,2.825,2.85,213234,0
+KODK.US,D,20180921,000000,2.9,2.9,2.75,2.9,527784,0
+KODK.US,D,20180924,000000,2.9,2.95,2.8,2.95,83274,0
+KODK.US,D,20180925,000000,2.9,2.9,2.85,2.85,75344,0
+KODK.US,D,20180926,000000,2.85,2.9,2.85,2.85,76900,0
+KODK.US,D,20180927,000000,2.85,2.9,2.8,2.8,97393,0
+KODK.US,D,20180928,000000,2.8,3.15,2.75,3.1,479272,0
+KODK.US,D,20181001,000000,3.15,3.15,2.8,2.85,306597,0
+KODK.US,D,20181002,000000,2.87,2.97,2.82,2.85,135864,0
+KODK.US,D,20181003,000000,2.87,3.02,2.8105,2.99,225787,0
+KODK.US,D,20181004,000000,2.96,2.9899,2.87,2.89,148595,0
+KODK.US,D,20181005,000000,2.87,2.93,2.81,2.81,144095,0
+KODK.US,D,20181008,000000,2.81,2.86,2.72,2.84,226977,0
+KODK.US,D,20181009,000000,2.85,3,2.76,2.76,339891,0
+KODK.US,D,20181010,000000,2.77,2.8,2.5664,2.58,362069,0
+KODK.US,D,20181011,000000,2.58,2.7,2.4,2.46,452873,0
+KODK.US,D,20181012,000000,2.5,2.537,2.4,2.46,288838,0
+KODK.US,D,20181015,000000,2.44,2.75,2.43,2.69,311169,0
+KODK.US,D,20181016,000000,2.7,2.8,2.61,2.72,229834,0
+KODK.US,D,20181017,000000,2.69,2.6926,2.57,2.57,126694,0
+KODK.US,D,20181018,000000,2.55,2.5972,2.5,2.53,114665,0
+KODK.US,D,20181019,000000,2.53,2.53,2.4,2.5,335301,0
+KODK.US,D,20181022,000000,2.5,2.5,2.4,2.41,155085,0
+KODK.US,D,20181023,000000,2.41,2.5,2.33,2.47,260029,0
+KODK.US,D,20181024,000000,2.42,2.46,2.1961,2.41,451626,0
+KODK.US,D,20181025,000000,2.38,2.5,2.3691,2.49,131295,0
+KODK.US,D,20181026,000000,2.43,2.4634,2.32,2.33,243734,0
+KODK.US,D,20181029,000000,2.36,2.42,2.25,2.3,337788,0
+KODK.US,D,20181030,000000,2.29,2.43,2.27,2.4,205599,0
+KODK.US,D,20181031,000000,2.4,2.48,2.39,2.44,198498,0
+KODK.US,D,20181101,000000,2.47,2.68,2.46,2.64,265068,0
+KODK.US,D,20181102,000000,2.63,2.7702,2.58,2.62,279819,0
+KODK.US,D,20181105,000000,2.62,2.7,2.53,2.64,200172,0
+KODK.US,D,20181106,000000,2.61,2.88,2.603,2.73,168938,0
+KODK.US,D,20181107,000000,2.79,2.95,2.76,2.87,183383,0
+KODK.US,D,20181108,000000,2.82,3.2,2.8,3.19,499139,0
+KODK.US,D,20181109,000000,3.19,3.3,2.966,3.09,449806,0
+KODK.US,D,20181112,000000,3.63,3.87,3.205,3.66,2183448,0
+KODK.US,D,20181113,000000,3.55,4.1,3.51,3.9,1872780,0
+KODK.US,D,20181114,000000,4,4.1,3.7,3.81,1155855,0
+KODK.US,D,20181115,000000,3.85,4.04,3.6812,3.95,596149,0
+KODK.US,D,20181116,000000,3.95,4.1,3.91,4.05,320141,0
+KODK.US,D,20181119,000000,4.1,4.44,3.86,4.3,952641,0
+KODK.US,D,20181120,000000,4.2,4.249,3.99,4,540371,0
+KODK.US,D,20181121,000000,4.03,4.1801,4,4.06,282774,0
+KODK.US,D,20181123,000000,4.03,4.3919,4.024,4.2,324431,0
+KODK.US,D,20181126,000000,4.26,4.33,4,4.11,360154,0
+KODK.US,D,20181127,000000,4.08,4.17,3.98,4.07,202908,0
+KODK.US,D,20181128,000000,4.08,4.18,3.84,4.1,328563,0
+KODK.US,D,20181129,000000,4.08,4.14,3.97,4.02,125892,0
+KODK.US,D,20181130,000000,3.98,4.0192,3.9,3.94,234465,0
+KODK.US,D,20181203,000000,3.95,4.11,3.89,4.09,253790,0
+KODK.US,D,20181204,000000,4.04,4.05,3.68,3.9,279481,0
+KODK.US,D,20181206,000000,3.74,3.87,3.68,3.69,172220,0
+KODK.US,D,20181207,000000,3.74,3.77,3,3.01,740895,0
+KODK.US,D,20181210,000000,3.07,3.11,2.86,2.91,363427,0
+KODK.US,D,20181211,000000,2.97,3,2.68,2.72,610687,0
+KODK.US,D,20181212,000000,2.76,2.98,2.7301,2.91,507406,0
+KODK.US,D,20181213,000000,2.9,3.024,2.88,3,271944,0
+KODK.US,D,20181214,000000,3,3.055,2.73,2.84,247277,0
+KODK.US,D,20181217,000000,2.81,2.91,2.75,2.86,224127,0
+KODK.US,D,20181218,000000,2.94,3,2.86,2.91,247557,0
+KODK.US,D,20181219,000000,2.87,3.01,2.86,2.92,275574,0
+KODK.US,D,20181220,000000,2.94,2.94,2.66,2.68,288970,0
+KODK.US,D,20181221,000000,2.69,2.69,2.48,2.49,431114,0
+KODK.US,D,20181224,000000,2.45,2.75,2.4,2.7,210937,0
+KODK.US,D,20181226,000000,2.7,2.779,2.52,2.7,231493,0
+KODK.US,D,20181227,000000,2.68,2.75,2.61,2.71,517109,0
+KODK.US,D,20181228,000000,2.69,2.74,2.51,2.62,257033,0
+KODK.US,D,20181231,000000,2.56,2.65,2.52,2.55,453501,0
+KODK.US,D,20190102,000000,2.51,2.61,2.5,2.53,162091,0
+KODK.US,D,20190103,000000,2.53,2.55,2.48,2.5,123250,0
+KODK.US,D,20190104,000000,2.54,2.73,2.5,2.72,188408,0
+KODK.US,D,20190107,000000,2.73,2.8341,2.72,2.81,223525,0
+KODK.US,D,20190108,000000,2.82,2.85,2.755,2.84,131852,0
+KODK.US,D,20190109,000000,2.85,3.4753,2.85,3.2,584262,0
+KODK.US,D,20190110,000000,3.25,3.29,3.02,3.25,371067,0
+KODK.US,D,20190111,000000,3.25,3.25,3.11,3.12,220325,0
+KODK.US,D,20190114,000000,3.08,3.11,2.95,3.07,213597,0
+KODK.US,D,20190115,000000,3.1,3.1,2.99,3,102439,0
+KODK.US,D,20190116,000000,3,3.14,3,3.09,105886,0
+KODK.US,D,20190117,000000,3.07,3.12,3.03,3.07,90874,0
+KODK.US,D,20190118,000000,3.09,3.14,2.95,3.03,169307,0
+KODK.US,D,20190122,000000,3,3.02,2.65,2.65,391683,0
+KODK.US,D,20190123,000000,2.68,2.96,2.66,2.71,339093,0
+KODK.US,D,20190124,000000,2.67,2.7085,2.6,2.65,263058,0
+KODK.US,D,20190125,000000,2.65,2.86,2.65,2.8,282946,0
+KODK.US,D,20190128,000000,2.76,2.79,2.7,2.73,125515,0
+KODK.US,D,20190129,000000,2.75,2.75,2.65,2.7,91099,0
+KODK.US,D,20190130,000000,2.72,2.9112,2.66,2.83,172447,0
+KODK.US,D,20190131,000000,2.82,2.95,2.82,2.91,105006,0
+KODK.US,D,20190201,000000,2.9,2.91,2.76,2.88,168667,0
+KODK.US,D,20190204,000000,2.87,2.9,2.82,2.87,78553,0
+KODK.US,D,20190205,000000,2.86,2.87,2.74,2.74,144783,0
+KODK.US,D,20190206,000000,2.76,2.9,2.74,2.85,92613,0
+KODK.US,D,20190207,000000,2.8,2.9,2.77,2.84,115837,0
+KODK.US,D,20190208,000000,2.83,3.08,2.79,2.84,350726,0
+KODK.US,D,20190211,000000,2.86,3,2.86,2.97,104986,0
+KODK.US,D,20190212,000000,2.99,3.08,2.96,3.03,139248,0
+KODK.US,D,20190213,000000,3.06,3.1,3.0235,3.06,127596,0
+KODK.US,D,20190214,000000,3.07,3.07,2.89,2.94,93741,0
+KODK.US,D,20190215,000000,2.95,3.0269,2.95,2.96,76118,0
+KODK.US,D,20190219,000000,2.97,3.3593,2.94,3.09,564737,0
+KODK.US,D,20190220,000000,3.14,3.23,3,3.03,220999,0
+KODK.US,D,20190221,000000,3.04,3.09,2.95,3.01,125064,0
+KODK.US,D,20190222,000000,3.05,3.1899,3,3.07,179459,0
+KODK.US,D,20190225,000000,3.12,3.2,3.08,3.12,174216,0
+KODK.US,D,20190226,000000,3.1,3.13,2.98,3.07,103181,0
+KODK.US,D,20190227,000000,3.09,3.11,2.98,3.08,78135,0
+KODK.US,D,20190228,000000,3.11,3.12,2.95,3.04,188972,0
+KODK.US,D,20190301,000000,3.05,3.14,2.94,3.11,225368,0
+KODK.US,D,20190304,000000,3.15,3.23,3.08,3.21,213300,0
+KODK.US,D,20190305,000000,3.2,3.392,3.2,3.27,219118,0
+KODK.US,D,20190306,000000,3.26,3.28,3.18,3.25,171400,0
+KODK.US,D,20190307,000000,3.28,3.46,3.25,3.43,234367,0
+KODK.US,D,20190308,000000,3.43,3.43,3.345,3.37,160533,0
+KODK.US,D,20190311,000000,3.4,3.6226,3.37,3.54,251834,0
+KODK.US,D,20190312,000000,3.61,3.74,3.56,3.59,268830,0
+KODK.US,D,20190313,000000,3.61,3.75,3.6,3.71,199877,0
+KODK.US,D,20190314,000000,3.76,3.76,3.43,3.5,335219,0
+KODK.US,D,20190315,000000,3.55,3.78,3.5295,3.66,407990,0
+KODK.US,D,20190318,000000,3.64,3.72,3.43,3.51,191632,0
+KODK.US,D,20190319,000000,3.56,3.6336,3.23,3.25,387409,0
+KODK.US,D,20190320,000000,3.28,3.3,3.06,3.24,229850,0
+KODK.US,D,20190321,000000,3.24,3.24,3.119,3.18,133767,0
+KODK.US,D,20190322,000000,3.14,3.1467,2.92,2.94,467827,0
+KODK.US,D,20190325,000000,2.95,3,2.83,2.9,198265,0
+KODK.US,D,20190326,000000,2.9,2.9685,2.81,2.92,190121,0
+KODK.US,D,20190327,000000,2.92,3.18,2.88,3.1,404480,0
+KODK.US,D,20190328,000000,3.08,3.33,3.0553,3.16,389278,0
+KODK.US,D,20190329,000000,3.19,3.19,2.92,2.96,389228,0
+KODK.US,D,20190401,000000,3,3.17,2.97,3.12,436734,0
+KODK.US,D,20190402,000000,2.98,3.0869,2.84,2.99,732748,0
+KODK.US,D,20190403,000000,3,3,2.88,2.89,270510,0
+KODK.US,D,20190404,000000,2.93,2.93,2.79,2.84,395500,0
+KODK.US,D,20190405,000000,2.85,2.87,2.7685,2.82,210188,0
+KODK.US,D,20190408,000000,2.82,2.97,2.73,2.93,307062,0
+KODK.US,D,20190409,000000,3.06,3.06,2.89,2.92,245091,0
+KODK.US,D,20190410,000000,2.91,3.08,2.88,3,243346,0
+KODK.US,D,20190411,000000,3,3,2.74,2.81,417230,0
+KODK.US,D,20190412,000000,2.82,2.85,2.5,2.55,593183,0
+KODK.US,D,20190415,000000,2.58,2.62,2.52,2.53,215513,0
+KODK.US,D,20190416,000000,2.54,2.5499,2.45,2.51,278393,0
+KODK.US,D,20190417,000000,2.55,2.55,2.38,2.39,269101,0
+KODK.US,D,20190418,000000,2.39,2.42,2.33,2.35,415941,0
+KODK.US,D,20190422,000000,2.38,2.41,2.3332,2.38,404742,0
+KODK.US,D,20190423,000000,2.43,2.4676,2.37,2.45,165279,0
+KODK.US,D,20190424,000000,2.43,2.52,2.41,2.47,139589,0
+KODK.US,D,20190425,000000,2.47,2.47,2.3693,2.37,437652,0
+KODK.US,D,20190426,000000,2.37,2.47,2.36,2.45,301070,0
+KODK.US,D,20190429,000000,2.45,2.52,2.41,2.45,252830,0
+KODK.US,D,20190430,000000,2.51,2.51,2.4,2.46,331508,0
+KODK.US,D,20190501,000000,2.48,2.48,2.41,2.45,157178,0
+KODK.US,D,20190502,000000,2.44,2.46,2.39,2.43,103379,0
+KODK.US,D,20190503,000000,2.44,2.44,2.3948,2.41,304034,0
+KODK.US,D,20190506,000000,2.4,2.41,2.28,2.4,288714,0
+KODK.US,D,20190507,000000,2.4,2.42,2.36,2.41,255743,0
+KODK.US,D,20190508,000000,2.4,2.42,2.36,2.4,97324,0
+KODK.US,D,20190509,000000,2.38,2.46,2.32,2.46,155857,0
+KODK.US,D,20190510,000000,2.44,2.503,2.35,2.48,214797,0
+KODK.US,D,20190513,000000,2.4,2.5595,2.35,2.41,405415,0
+KODK.US,D,20190514,000000,2.43,2.4378,2.3849,2.42,226757,0
+KODK.US,D,20190515,000000,2.38,2.46,2.33,2.44,136894,0
+KODK.US,D,20190516,000000,2.41,2.44,2.39,2.42,103173,0
+KODK.US,D,20190517,000000,2.41,2.43,2.34,2.42,134825,0
+KODK.US,D,20190520,000000,2.39,2.4,2.33,2.34,115149,0
+KODK.US,D,20190521,000000,2.33,2.39,2.3,2.39,166569,0
+KODK.US,D,20190522,000000,2.36,2.4,2.28,2.32,138791,0
+KODK.US,D,20190523,000000,2.31,2.34,2.23,2.24,289411,0
+KODK.US,D,20190524,000000,2.25,2.33,2.23,2.31,129608,0
+KODK.US,D,20190528,000000,2.29,2.47,2.26,2.46,195413,0
+KODK.US,D,20190529,000000,2.45,2.45,2.38,2.42,129192,0
+KODK.US,D,20190530,000000,2.41,2.45,2.3601,2.44,119285,0
+KODK.US,D,20190531,000000,2.41,2.415,2.29,2.33,284217,0
+KODK.US,D,20190603,000000,2.36,2.36,2.2,2.21,169694,0
+KODK.US,D,20190604,000000,2.22,2.4,2.21,2.35,260353,0
+KODK.US,D,20190605,000000,2.38,2.38,2.24,2.28,112843,0
+KODK.US,D,20190606,000000,2.28,2.32,2.25,2.3,126021,0
+KODK.US,D,20190607,000000,2.3,2.31,2.22,2.22,107425,0
+KODK.US,D,20190610,000000,2.22,2.43,2.22,2.39,274568,0
+KODK.US,D,20190611,000000,2.41,2.415,2.34,2.35,102829,0
+KODK.US,D,20190612,000000,2.35,2.35,2.27,2.31,106387,0
+KODK.US,D,20190613,000000,2.31,2.39,2.3,2.38,181053,0
+KODK.US,D,20190614,000000,2.36,2.44,2.355,2.42,171009,0
+KODK.US,D,20190617,000000,2.41,2.47,2.32,2.36,265542,0
+KODK.US,D,20190618,000000,2.39,2.635,2.39,2.55,372670,0
+KODK.US,D,20190619,000000,2.57,2.57,2.42,2.49,131003,0
+KODK.US,D,20190620,000000,2.49,2.5127,2.42,2.46,121450,0
+KODK.US,D,20190621,000000,2.43,2.5,2.4,2.44,268968,0
+KODK.US,D,20190624,000000,2.41,2.47,2.38,2.41,360036,0
+KODK.US,D,20190625,000000,2.4,2.44,2.38,2.39,101328,0
+KODK.US,D,20190626,000000,2.4,2.6,2.4,2.51,464537,0
+KODK.US,D,20190627,000000,2.5,2.55,2.43,2.51,272791,0
+KODK.US,D,20190628,000000,2.49,2.52,2.39,2.4,2053731,0
+KODK.US,D,20190701,000000,2.46,2.5,2.4,2.4,176000,0
+KODK.US,D,20190702,000000,2.39,2.43,2.37,2.42,150199,0
+KODK.US,D,20190703,000000,2.42,2.42,2.38,2.4,74741,0
+KODK.US,D,20190705,000000,2.41,2.41,2.35,2.38,97575,0
+KODK.US,D,20190708,000000,2.35,2.45,2.34,2.42,101138,0
+KODK.US,D,20190709,000000,2.39,2.49,2.38,2.45,112761,0
+KODK.US,D,20190710,000000,2.45,2.55,2.45,2.52,233286,0
+KODK.US,D,20190711,000000,2.53,2.65,2.49,2.61,227563,0
+KODK.US,D,20190712,000000,2.64,2.72,2.53,2.53,233033,0
+KODK.US,D,20190715,000000,2.53,2.62,2.5,2.55,51315,0
+KODK.US,D,20190716,000000,2.52,2.59,2.5,2.53,112239,0
+KODK.US,D,20190717,000000,2.5,2.54,2.48,2.5,43662,0
+KODK.US,D,20190718,000000,2.49,2.5,2.39,2.42,104087,0
+KODK.US,D,20190719,000000,2.4,2.48,2.38,2.45,87529,0
+KODK.US,D,20190722,000000,2.46,2.46,2.36,2.41,128215,0
+KODK.US,D,20190723,000000,2.45,2.46,2.38,2.45,52025,0
+KODK.US,D,20190724,000000,2.41,2.48,2.41,2.45,42759,0
+KODK.US,D,20190725,000000,2.43,2.44,2.36,2.39,42309,0
+KODK.US,D,20190726,000000,2.38,2.44,2.38,2.4,46760,0
+KODK.US,D,20190729,000000,2.37,2.46,2.37,2.38,415410,0
+KODK.US,D,20190730,000000,2.35,2.47,2.35,2.46,90636,0
+KODK.US,D,20190731,000000,2.47,2.56,2.42,2.42,120088,0
+KODK.US,D,20190801,000000,2.41,2.5,2.37,2.39,73788,0
+KODK.US,D,20190802,000000,2.36,2.44,2.36,2.44,65055,0
+KODK.US,D,20190805,000000,2.42,2.47,2.32,2.44,95031,0
+KODK.US,D,20190806,000000,2.47,2.47,2.3306,2.43,101878,0
+KODK.US,D,20190807,000000,2.41,2.48,2.39,2.44,49198,0
+KODK.US,D,20190808,000000,2.45,2.6,2.42,2.48,173346,0
+KODK.US,D,20190809,000000,2.39,2.43,2.2,2.25,457377,0
+KODK.US,D,20190812,000000,2.25,2.25,2.1,2.1101,120701,0
+KODK.US,D,20190813,000000,2.1,2.16,2.03,2.05,229749,0
+KODK.US,D,20190814,000000,2.01,2.05,1.93,2,172458,0
+KODK.US,D,20190815,000000,2.05,2.17,1.87,2.07,247672,0
+KODK.US,D,20190816,000000,2.15,2.15,2.05,2.05,66047,0
+KODK.US,D,20190819,000000,2.06,2.13,2.03,2.12,92176,0
+KODK.US,D,20190820,000000,2.13,2.25,2.1012,2.23,85063,0
+KODK.US,D,20190821,000000,2.22,2.39,2.22,2.33,170590,0
+KODK.US,D,20190822,000000,2.34,2.52,2.34,2.49,151848,0
+KODK.US,D,20190823,000000,2.49,2.49,2.33,2.36,62355,0
+KODK.US,D,20190826,000000,2.35,2.35,2.3,2.32,33665,0
+KODK.US,D,20190827,000000,2.3,2.32,2.27,2.31,38792,0
+KODK.US,D,20190828,000000,2.29,2.41,2.26,2.38,43253,0
+KODK.US,D,20190829,000000,2.41,2.44,2.36,2.39,58229,0
+KODK.US,D,20190830,000000,2.4,2.45,2.34,2.41,47024,0
+KODK.US,D,20190903,000000,2.43,2.44,2.37,2.38,33598,0
+KODK.US,D,20190904,000000,2.41,2.4444,2.375,2.43,36210,0
+KODK.US,D,20190905,000000,2.43,2.48,2.4,2.43,84016,0
+KODK.US,D,20190906,000000,2.4,2.48,2.38,2.44,65609,0
+KODK.US,D,20190909,000000,2.41,2.55,2.41,2.54,199629,0
+KODK.US,D,20190910,000000,2.54,2.72,2.52,2.69,273962,0
+KODK.US,D,20190911,000000,2.7,2.92,2.68,2.83,489410,0
+KODK.US,D,20190912,000000,2.81,2.92,2.61,2.83,170832,0
+KODK.US,D,20190913,000000,2.79,2.88,2.69,2.73,244827,0
+KODK.US,D,20190916,000000,2.7,2.88,2.67,2.77,158986,0
+KODK.US,D,20190917,000000,2.78,2.84,2.57,2.69,345279,0
+KODK.US,D,20190918,000000,2.67,2.74,2.57,2.71,117154,0
+KODK.US,D,20190919,000000,2.69,2.71,2.6,2.62,73517,0
+KODK.US,D,20190920,000000,2.6,2.8,2.6,2.79,281374,0
+KODK.US,D,20190923,000000,2.76,2.89,2.76,2.87,118799,0
+KODK.US,D,20190924,000000,2.89,2.9,2.7887,2.88,206750,0
+KODK.US,D,20190925,000000,2.9,2.9,2.58,2.73,220717,0
+KODK.US,D,20190926,000000,2.75,2.76,2.6839,2.7,43435,0
+KODK.US,D,20190927,000000,2.69,2.73,2.62,2.65,57790,0
+KODK.US,D,20190930,000000,2.67,2.67,2.595,2.64,38151,0
+KODK.US,D,20191001,000000,2.67,2.67,2.48,2.55,78755,0
+KODK.US,D,20191002,000000,2.55,2.55,2.43,2.5,69438,0
+KODK.US,D,20191003,000000,2.51,2.54,2.41,2.53,45297,0
+KODK.US,D,20191004,000000,2.56,2.6,2.4796,2.55,50456,0
+KODK.US,D,20191007,000000,2.51,2.55,2.51,2.52,42165,0
+KODK.US,D,20191008,000000,2.5,2.65,2.48,2.59,138178,0
+KODK.US,D,20191009,000000,2.6,2.6,2.55,2.55,30919,0
+KODK.US,D,20191010,000000,2.53,2.59,2.48,2.48,34456,0
+KODK.US,D,20191011,000000,2.5,2.5,2.41,2.46,74802,0
+KODK.US,D,20191014,000000,2.42,2.49,2.42,2.46,27925,0
+KODK.US,D,20191015,000000,2.47,2.51,2.43,2.47,50704,0
+KODK.US,D,20191016,000000,2.47,2.49,2.41,2.41,33348,0
+KODK.US,D,20191017,000000,2.45,2.45,2.4,2.4,28681,0
+KODK.US,D,20191018,000000,2.42,2.49,2.42,2.48,84124,0
+KODK.US,D,20191021,000000,2.51,2.57,2.4627,2.55,56338,0
+KODK.US,D,20191022,000000,2.52,2.59,2.4971,2.58,30745,0
+KODK.US,D,20191023,000000,2.56,2.74,2.52,2.7,175994,0
+KODK.US,D,20191024,000000,2.68,2.75,2.64,2.69,150664,0
+KODK.US,D,20191025,000000,2.71,2.8,2.673,2.69,78664,0
+KODK.US,D,20191028,000000,2.7,2.73,2.62,2.66,77045,0
+KODK.US,D,20191029,000000,2.65,2.7,2.6,2.68,51846,0
+KODK.US,D,20191030,000000,2.65,2.6931,2.64,2.67,40627,0
+KODK.US,D,20191031,000000,2.68,2.68,2.61,2.67,20471,0
+KODK.US,D,20191101,000000,2.66,2.7,2.6314,2.66,34045,0
+KODK.US,D,20191104,000000,2.69,2.72,2.64,2.69,57166,0
+KODK.US,D,20191105,000000,2.69,2.8,2.66,2.72,189154,0
+KODK.US,D,20191106,000000,2.7,2.7035,2.66,2.68,42864,0
+KODK.US,D,20191107,000000,2.66,2.7,2.56,2.66,111877,0
+KODK.US,D,20191108,000000,2.7,2.7,2.48,2.53,118440,0
+KODK.US,D,20191111,000000,2.45,2.535,2.45,2.52,414238,0
+KODK.US,D,20191112,000000,2.48,2.52,2.41,2.44,64306,0
+KODK.US,D,20191113,000000,2.41,2.48,2.36,2.4,255721,0
+KODK.US,D,20191114,000000,2.36,2.4,2.35,2.35,40311,0
+KODK.US,D,20191115,000000,2.33,2.45,2.33,2.43,66347,0
+KODK.US,D,20191118,000000,2.43,2.51,2.4,2.49,46077,0
+KODK.US,D,20191119,000000,2.46,2.55,2.46,2.47,122590,0
+KODK.US,D,20191120,000000,2.5,2.55,2.45,2.45,52315,0
+KODK.US,D,20191121,000000,2.42,2.4485,2.36,2.42,112826,0
+KODK.US,D,20191122,000000,2.4,2.43,2.39,2.39,112564,0
+KODK.US,D,20191125,000000,2.45,2.45,2.39,2.42,61987,0
+KODK.US,D,20191126,000000,2.4,2.44,2.39,2.41,87193,0
+KODK.US,D,20191127,000000,2.38,2.8,2.37,2.65,664728,0
+KODK.US,D,20191129,000000,2.65,2.72,2.54,2.72,55425,0
+KODK.US,D,20191202,000000,2.7,2.7,2.56,2.56,171230,0
+KODK.US,D,20191203,000000,2.62,2.62,2.51,2.51,81919,0
+KODK.US,D,20191204,000000,2.48,2.58,2.4601,2.49,51866,0
+KODK.US,D,20191205,000000,2.46,2.6379,2.46,2.58,123186,0
+KODK.US,D,20191206,000000,2.68,2.9,2.65,2.7,415616,0
+KODK.US,D,20191209,000000,2.75,2.95,2.7139,2.83,262463,0
+KODK.US,D,20191210,000000,2.85,2.9094,2.72,2.75,142955,0
+KODK.US,D,20191211,000000,2.72,3.24,2.68,2.99,799271,0
+KODK.US,D,20191212,000000,3,3.29,3,3.14,693636,0
+KODK.US,D,20191213,000000,3.16,3.1671,2.99,3.11,253397,0
+KODK.US,D,20191216,000000,3.11,3.11,2.93,3.01,274860,0
+KODK.US,D,20191217,000000,3,3.3882,2.95,3.28,370777,0
+KODK.US,D,20191218,000000,3.25,3.7566,3.25,3.67,1082620,0
+KODK.US,D,20191219,000000,3.64,3.65,3.33,3.49,419911,0
+KODK.US,D,20191220,000000,3.47,3.55,3.35,3.36,209511,0
+KODK.US,D,20191223,000000,3.39,3.69,3.35,3.58,384102,0
+KODK.US,D,20191224,000000,3.61,3.64,3.51,3.55,88605,0
+KODK.US,D,20191226,000000,3.58,3.58,3.45,3.54,150048,0
+KODK.US,D,20191227,000000,3.49,4.07,3.34,3.83,863333,0
+KODK.US,D,20191230,000000,3.87,4.39,3.85,4.16,935219,0
+KODK.US,D,20191231,000000,4.2,4.775,4.2,4.65,996231,0
+KODK.US,D,20200102,000000,4.52,4.6,3.87,4.03,1075240,0
+KODK.US,D,20200103,000000,4,4.19,3.92,4.03,242895,0
+KODK.US,D,20200106,000000,4,4.03,3.75,3.75,370278,0
+KODK.US,D,20200107,000000,3.71,3.72,3.26,3.27,760793,0
+KODK.US,D,20200108,000000,3.31,3.4671,3.21,3.21,438140,0
+KODK.US,D,20200109,000000,3.26,3.48,3.22,3.23,404151,0
+KODK.US,D,20200110,000000,3.3,3.6,3.26,3.4,509228,0
+KODK.US,D,20200113,000000,3.47,3.8,3.41,3.77,820710,0
+KODK.US,D,20200114,000000,3.77,4.09,3.64,3.66,706581,0
+KODK.US,D,20200115,000000,3.62,3.84,3.62,3.71,226999,0
+KODK.US,D,20200116,000000,3.71,3.85,3.65,3.78,199929,0
+KODK.US,D,20200117,000000,3.81,3.82,3.52,3.67,271863,0
+KODK.US,D,20200121,000000,3.63,3.75,3.6,3.67,170886,0
+KODK.US,D,20200122,000000,3.67,3.96,3.64,3.88,230065,0
+KODK.US,D,20200123,000000,3.92,3.9285,3.6109,3.7,325840,0
+KODK.US,D,20200124,000000,3.79,3.79,3.55,3.57,257902,0
+KODK.US,D,20200127,000000,3.5,3.56,3.3568,3.49,178151,0
+KODK.US,D,20200128,000000,3.52,3.63,3.49,3.56,114700,0
+KODK.US,D,20200129,000000,3.58,3.64,3.455,3.52,183243,0
+KODK.US,D,20200130,000000,3.57,3.57,3.32,3.49,183022,0
+KODK.US,D,20200131,000000,3.46,3.55,3.41,3.41,98738,0
+KODK.US,D,20200203,000000,3.4,3.47,3.34,3.35,114475,0
+KODK.US,D,20200204,000000,3.35,3.53,3.32,3.51,142320,0
+KODK.US,D,20200205,000000,3.51,3.56,3.43,3.48,81734,0
+KODK.US,D,20200206,000000,3.4,3.55,3.4,3.43,109424,0
+KODK.US,D,20200207,000000,3.43,3.56,3.4,3.54,155457,0
+KODK.US,D,20200210,000000,3.48,3.55,3.27,3.33,232175,0
+KODK.US,D,20200211,000000,3.37,3.4588,3.3401,3.38,190628,0
+KODK.US,D,20200212,000000,3.4,3.48,3.4,3.47,85938,0
+KODK.US,D,20200213,000000,3.45,3.55,3.4,3.53,195136,0
+KODK.US,D,20200214,000000,3.54,3.6,3.46,3.6,216092,0
+KODK.US,D,20200218,000000,3.55,3.6,3.47,3.57,165693,0
+KODK.US,D,20200219,000000,3.6,3.65,3.51,3.6,99283,0
+KODK.US,D,20200220,000000,3.51,3.6,3.426,3.58,212513,0
+KODK.US,D,20200221,000000,3.54,3.555,3.43,3.49,122683,0
+KODK.US,D,20200224,000000,3.31,3.35,3.17,3.23,328329,0
+KODK.US,D,20200225,000000,3.23,3.2802,3.2,3.22,275772,0
+KODK.US,D,20200226,000000,3.2,3.32,3.08,3.13,180664,0
+KODK.US,D,20200227,000000,3.06,3.18,3.02,3.04,204522,0
+KODK.US,D,20200228,000000,2.8703,3.125,2.8703,3.11,251279,0
+KODK.US,D,20200302,000000,3.11,3.2,3.02,3.15,165198,0
+KODK.US,D,20200303,000000,3.14,3.14,2.865,2.94,146870,0
+KODK.US,D,20200304,000000,3.05,3.05,2.91,2.95,75914,0
+KODK.US,D,20200305,000000,2.89,2.9297,2.53,2.6,251888,0
+KODK.US,D,20200306,000000,2.6,2.6948,2.6,2.61,203276,0
+KODK.US,D,20200309,000000,2.4,2.44,2.181,2.27,348746,0
+KODK.US,D,20200310,000000,2.48,2.5,2.4,2.46,307408,0
+KODK.US,D,20200311,000000,2.35,2.39,2.25,2.33,226315,0
+KODK.US,D,20200312,000000,2.18,2.2,2,2.04,270855,0
+KODK.US,D,20200313,000000,2.19,2.19,1.87,2.01,293830,0
+KODK.US,D,20200316,000000,2,2,1.74,1.89,416118,0
+KODK.US,D,20200317,000000,1.81,1.99,1.7,1.78,378181,0
+KODK.US,D,20200318,000000,1.73,2,1.55,1.59,552860,0
+KODK.US,D,20200319,000000,1.62,1.79,1.62,1.67,473308,0
+KODK.US,D,20200320,000000,1.71,2,1.59,1.59,583067,0
+KODK.US,D,20200323,000000,1.61,1.68,1.5,1.55,375656,0
+KODK.US,D,20200324,000000,1.68,1.85,1.68,1.7,388544,0
+KODK.US,D,20200325,000000,1.85,1.98,1.79,1.83,582056,0
+KODK.US,D,20200326,000000,1.81,1.91,1.77,1.82,478261,0
+KODK.US,D,20200327,000000,1.8,1.81,1.6701,1.7,207266,0
+KODK.US,D,20200330,000000,1.76,1.8,1.7278,1.73,222679,0
+KODK.US,D,20200331,000000,1.85,1.85,1.69,1.73,212354,0
+KODK.US,D,20200401,000000,1.62,1.74,1.61,1.65,145086,0
+KODK.US,D,20200402,000000,1.61,1.77,1.6,1.67,315818,0
+KODK.US,D,20200403,000000,1.67,1.69,1.57,1.6,171402,0
+KODK.US,D,20200406,000000,1.67,1.775,1.6501,1.75,310444,0
+KODK.US,D,20200407,000000,1.83,1.8957,1.7449,1.81,268744,0
+KODK.US,D,20200408,000000,1.84,2,1.81,1.99,234032,0
+KODK.US,D,20200409,000000,2.03,2.1799,2.03,2.16,265457,0
+KODK.US,D,20200413,000000,2.2,2.2,2.08,2.17,99585,0
+KODK.US,D,20200414,000000,2.2,2.41,2.14,2.22,208450,0
+KODK.US,D,20200415,000000,2.23,2.23,2.0058,2.12,127981,0
+KODK.US,D,20200416,000000,2.15,2.16,2.07,2.12,73365,0
+KODK.US,D,20200417,000000,2.21,2.21,2.0865,2.14,83123,0
+KODK.US,D,20200420,000000,2.14,2.15,2.0399,2.05,135660,0
+KODK.US,D,20200421,000000,2.07,2.08,1.91,1.96,184107,0
+KODK.US,D,20200422,000000,1.99,2.01,1.94,1.97,105874,0
+KODK.US,D,20200423,000000,1.98,2.07,1.95,2,249199,0
+KODK.US,D,20200424,000000,2,2.2901,1.96,2.22,464044,0
+KODK.US,D,20200427,000000,2.25,2.29,2.1,2.16,211072,0
+KODK.US,D,20200428,000000,2.14,2.3,2.14,2.29,115202,0
+KODK.US,D,20200429,000000,2.3,2.61,2.3,2.45,349871,0
+KODK.US,D,20200430,000000,2.4,2.4,2.2,2.25,234066,0
+KODK.US,D,20200501,000000,2.17,2.24,2.12,2.2,104939,0
+KODK.US,D,20200504,000000,2.13,2.32,2.05,2.28,89196,0
+KODK.US,D,20200505,000000,2.3,2.37,2.1,2.13,127388,0
+KODK.US,D,20200506,000000,2.19,2.3,1.97,2.03,285286,0
+KODK.US,D,20200507,000000,2.17,2.23,2.03,2.11,494720,0
+KODK.US,D,20200508,000000,2.13,3.09,2.13,2.9,1778329,0
+KODK.US,D,20200511,000000,2.79,3.0098,2.61,2.67,477163,0
+KODK.US,D,20200512,000000,2.71,2.87,2.68,2.69,259851,0
+KODK.US,D,20200513,000000,2.5,2.59,2.22,2.3,343962,0
+KODK.US,D,20200514,000000,2.26,2.6399,2.25,2.59,282110,0
+KODK.US,D,20200515,000000,2.57,2.59,2.43,2.46,209340,0
+KODK.US,D,20200518,000000,2.71,2.75,2.42,2.44,279277,0
+KODK.US,D,20200519,000000,2.43,2.8,2.4,2.73,560377,0
+KODK.US,D,20200520,000000,2.77,2.97,2.51,2.57,560096,0
+KODK.US,D,20200521,000000,2.65,2.72,2.56,2.66,250271,0
+KODK.US,D,20200522,000000,2.69,2.73,2.54,2.72,196606,0
+KODK.US,D,20200526,000000,2.72,2.85,2.67,2.73,152591,0
+KODK.US,D,20200527,000000,2.54,2.74,2.52,2.71,177366,0
+KODK.US,D,20200528,000000,2.63,2.68,2.52,2.53,114741,0
+KODK.US,D,20200529,000000,2.52,2.69,2.47,2.48,256762,0
+KODK.US,D,20200601,000000,2.48,2.68,2.48,2.61,212850,0
+KODK.US,D,20200602,000000,2.6,2.72,2.53,2.67,295232,0
+KODK.US,D,20200603,000000,2.61,2.66,2.55,2.59,222011,0
+KODK.US,D,20200604,000000,2.56,2.7,2.5,2.61,422423,0
+KODK.US,D,20200605,000000,2.6,2.82,2.59,2.72,427557,0
+KODK.US,D,20200608,000000,2.72,2.78,2.56,2.64,557951,0
+KODK.US,D,20200609,000000,2.6,2.75,2.57,2.67,228341,0
+KODK.US,D,20200610,000000,2.67,2.9,2.66,2.75,511861,0
+KODK.US,D,20200611,000000,2.61,2.72,2.41,2.45,415399,0
+KODK.US,D,20200612,000000,2.5,2.63,2.4001,2.45,172984,0
+KODK.US,D,20200615,000000,2.4,2.46,2.35,2.42,248793,0
+KODK.US,D,20200616,000000,2.46,2.53,2.4,2.44,140160,0
+KODK.US,D,20200617,000000,2.48,2.48,2.33,2.33,164863,0
+KODK.US,D,20200618,000000,2.32,2.39,2.2,2.24,235704,0
+KODK.US,D,20200619,000000,2.3,2.39,2.265,2.36,192569,0
+KODK.US,D,20200622,000000,2.31,2.3284,2.22,2.26,166592,0
+KODK.US,D,20200623,000000,2.28,2.31,2.11,2.17,350121,0
+KODK.US,D,20200624,000000,2.14,2.25,2.04,2.21,258096,0
+KODK.US,D,20200625,000000,2.25,2.42,2.1878,2.42,501421,0
+KODK.US,D,20200626,000000,2.42,2.43,2.27,2.3,1971924,0
+KODK.US,D,20200629,000000,2.32,2.4,2.3,2.36,135769,0
+KODK.US,D,20200630,000000,2.31,2.39,2.22,2.23,116724,0
+KODK.US,D,20200701,000000,2.24,2.29,2.19,2.24,159239,0
+KODK.US,D,20200702,000000,2.28,2.32,2.14,2.21,210439,0
+KODK.US,D,20200706,000000,2.2,2.27,2.17,2.26,156105,0
+KODK.US,D,20200707,000000,2.28,2.28,2.12,2.12,175268,0
+KODK.US,D,20200708,000000,2.2,2.229,2.08,2.15,199667,0
+KODK.US,D,20200709,000000,2.15,2.15,2.0555,2.09,145405,0
+KODK.US,D,20200710,000000,2.09,2.14,2.06,2.1,114909,0
+KODK.US,D,20200713,000000,2.12,2.12,2.01,2.02,118649,0
+KODK.US,D,20200714,000000,2.02,2.075,2,2.06,138088,0
+KODK.US,D,20200715,000000,2.07,2.1,2.035,2.08,134499,0
+KODK.US,D,20200716,000000,2.04,2.12,2.04,2.11,76837,0
+KODK.US,D,20200717,000000,2.08,2.2699,2.08,2.18,214990,0
+KODK.US,D,20200720,000000,2.26,2.28,2.21,2.24,117171,0
+KODK.US,D,20200721,000000,2.23,2.26,2.16,2.2,107208,0
+KODK.US,D,20200722,000000,2.2,2.2,2.1403,2.16,52417,0
+KODK.US,D,20200723,000000,2.14,2.2,2.09,2.14,80840,0
+KODK.US,D,20200724,000000,2.11,2.16,2.09,2.1,74893,0
+KODK.US,D,20200727,000000,2.13,2.65,2.13,2.62,1645719,0
+KODK.US,D,20200728,000000,9.63,11.8,6,7.94,284666803,0
+KODK.US,D,20200729,000000,18.43,60,17.5,33.2,276020136,0
+KODK.US,D,20200730,000000,43.58,44.44,27.5,29.83,98747516,0
+KODK.US,D,20200731,000000,25.02,25.7,20.27,21.85,57453891,0
+KODK.US,D,20200803,000000,21.13,21.16,14.74,14.94,47189247,0
+KODK.US,D,20200804,000000,15.08,17.88,12.86,14.4,65895170,0
+KODK.US,D,20200805,000000,15.51,16,13.72,14.9,25624904,0
+KODK.US,D,20200806,000000,15.11,17.5,14.8,16.11,39493118,0
+KODK.US,D,20200807,000000,15.79,16.75,14.57,14.88,16139254,0
+KODK.US,D,20200810,000000,8.9,11.6,8.5,10.73,47435807,0
+KODK.US,D,20200811,000000,11.26,11.35,9.95,10.01,19420168,0
+KODK.US,D,20200812,000000,10.4,10.47,9.54,9.72,9539913,0
+KODK.US,D,20200813,000000,9.5,9.67,9.01,9.2,8791176,0
+KODK.US,D,20200814,000000,9.07,9.18,8.22,8.43,10571460,0
+KODK.US,D,20200817,000000,8.34,8.37,7.55,7.64,9350305,0
+KODK.US,D,20200818,000000,7.34,13.69,6.68,8.01,72777520,0
+KODK.US,D,20200819,000000,8.2,9.09,7.73,7.79,32261459,0
+KODK.US,D,20200820,000000,7.78,8,7.09,7.18,13743910,0
+KODK.US,D,20200821,000000,7,8.02,6.52,6.88,26249302,0
+KODK.US,D,20200824,000000,6.83,7.5,6.7,7,13844206,0
+KODK.US,D,20200825,000000,6.98,7.44,6.57,6.76,13970327,0
+KODK.US,D,20200826,000000,6.75,6.75,6.085,6.31,11812333,0
+KODK.US,D,20200827,000000,6.17,6.24,5.72,5.88,11650311,0
+KODK.US,D,20200828,000000,5.86,6.4,5.66,6.02,14025907,0
+KODK.US,D,20200831,000000,5.9,6.37,5.85,5.98,19151163,0
+KODK.US,D,20200901,000000,9.48,9.87,7.21,7.3,106470985,0
+KODK.US,D,20200902,000000,7.32,7.5,6.77,7.16,19328665,0
+KODK.US,D,20200903,000000,7,7.08,6.41,6.46,13400804,0
+KODK.US,D,20200904,000000,6.41,6.5,5.95,6.1,8801284,0
+KODK.US,D,20200908,000000,5.9,5.93,5.51,5.53,9758065,0
+KODK.US,D,20200909,000000,5.6399,6.53,5.55,5.82,15551759,0
+KODK.US,D,20200910,000000,5.82,6.25,5.73,5.93,12752506,0
+KODK.US,D,20200911,000000,6.26,6.6,6.02,6.4,20467764,0
+KODK.US,D,20200914,000000,6.23,6.73,6.11,6.5,8882444,0
+KODK.US,D,20200915,000000,6.48,6.531,5.9375,6.23,11014924,0
+KODK.US,D,20200916,000000,9.44,11.44,8.14,8.51,188494204,0
+KODK.US,D,20200917,000000,8.48,11.04,8.01,10.7,101916073,0
+KODK.US,D,20200918,000000,11.69,12.51,10.83,12.11,150083990,0
+KODK.US,D,20200921,000000,10.15,10.99,9.26,10.49,43448577,0
+KODK.US,D,20200922,000000,10.01,10.79,9.66,10.04,21649406,0
+KODK.US,D,20200923,000000,9.76,9.89,8.69,8.93,17583691,0
+KODK.US,D,20200924,000000,8.34,9.69,7.82,8.77,17876186,0
+KODK.US,D,20200925,000000,9.01,9.49,8.95,9.32,9915964,0
+KODK.US,D,20200928,000000,9.36,9.605,8.95,9.31,7260553,0
+KODK.US,D,20200929,000000,9.12,9.29,8.86,9,5133892,0
+KODK.US,D,20200930,000000,8.85,9.49,8.71,8.82,8557689,0
+KODK.US,D,20201001,000000,8.88,9.1278,8.67,8.82,6346682,0
+KODK.US,D,20201002,000000,8.43,9.05,8.32,8.76,7798671,0
+KODK.US,D,20201005,000000,8.76,9.36,8.58,9.03,10434520,0
+KODK.US,D,20201006,000000,8.97,9.32,8.71,8.75,8445789,0
+KODK.US,D,20201007,000000,8.91,9.06,8.74,8.98,6048375,0
+KODK.US,D,20201008,000000,9,9.085,8.74,8.86,4609934,0
+KODK.US,D,20201009,000000,8.87,10.77,8.85,10.01,39465072,0
+KODK.US,D,20201012,000000,10.03,10.49,9.36,9.58,11475226,0
+KODK.US,D,20201013,000000,9.36,10.13,9.36,9.69,8605876,0
+KODK.US,D,20201014,000000,9.65,9.74,9.4,9.57,5415329,0
+KODK.US,D,20201015,000000,9.4,9.64,9.18,9.33,4983775,0
+KODK.US,D,20201016,000000,9.41,9.895,8.93,8.97,10661964,0
+KODK.US,D,20201019,000000,9.05,9.62,8.68,8.88,15584645,0
+KODK.US,D,20201020,000000,9.05,9.37,8.8611,8.91,5953565,0
+KODK.US,D,20201021,000000,8.94,8.99,8.66,8.7,5436808,0
+KODK.US,D,20201022,000000,8.69,8.76,8.18,8.48,6888412,0
+KODK.US,D,20201023,000000,8.54,8.66,8.31,8.47,4162447,0
+KODK.US,D,20201026,000000,8.36,8.38,7.6,7.88,7338125,0
+KODK.US,D,20201027,000000,7.87,7.98,7.64,7.68,2936848,0
+KODK.US,D,20201028,000000,7.35,7.52,7.08,7.21,6679952,0
+KODK.US,D,20201029,000000,7.24,7.53,7.12,7.41,5628091,0
+KODK.US,D,20201030,000000,7.28,7.3021,6.73,6.92,6404147,0
+KODK.US,D,20201102,000000,6.99,7.13,6.82,6.96,3997812,0
+KODK.US,D,20201103,000000,7.04,7.34,6.95,7.14,5098161,0
+KODK.US,D,20201104,000000,7.46,7.52,6.92,7.16,7781883,0
+KODK.US,D,20201105,000000,7.13,7.34,7.06,7.3,3948948,0
+KODK.US,D,20201106,000000,7.14,7.1499,6.67,6.72,8246538,0
+KODK.US,D,20201109,000000,6.77,6.9235,6.46,6.68,7899288,0
+KODK.US,D,20201110,000000,6.72,6.89,6.53,6.68,5903106,0
+KODK.US,D,20201111,000000,6.53,6.76,6.36,6.63,4950749,0
+KODK.US,D,20201112,000000,6.48,7.08,6.46,6.73,6475606,0
+KODK.US,D,20201113,000000,6.8,7.15,6.705,6.71,6324072,0
+KODK.US,D,20201116,000000,6.72,6.96,6.62,6.88,4412221,0
+KODK.US,D,20201117,000000,6.79,7.66,6.79,7.23,9336868,0
+KODK.US,D,20201118,000000,7.36,7.55,7.075,7.1,4423042,0
+KODK.US,D,20201119,000000,7.08,7.57,7.05,7.49,4344496,0
+KODK.US,D,20201120,000000,7.4,7.43,7.16,7.21,3844970,0
+KODK.US,D,20201123,000000,7.29,7.33,6.95,7.23,5552469,0
+KODK.US,D,20201124,000000,7.2,7.22,6.83,6.97,4640693,0
+KODK.US,D,20201125,000000,6.9,8.3,6.84,7.96,26067083,0
+KODK.US,D,20201127,000000,8.15,8.16,7.35,7.46,6080869,0
+KODK.US,D,20201130,000000,7.5,7.93,7.33,7.63,7203719,0
+KODK.US,D,20201201,000000,7.65,7.7,7.12,7.22,5108476,0
+KODK.US,D,20201202,000000,7.15,7.8,6.91,7.25,5438869,0
+KODK.US,D,20201203,000000,7.3,7.42,7.13,7.23,2846734,0
+KODK.US,D,20201204,000000,7.29,7.65,7.234,7.53,3978345,0
+KODK.US,D,20201207,000000,12.57,14.18,11.12,12.04,134112141,0
+KODK.US,D,20201208,000000,13.13,13.25,10.95,11.15,28772318,0
+KODK.US,D,20201209,000000,10.7,10.73,9.49,9.65,18228251,0
+KODK.US,D,20201210,000000,10,10.5,9.77,10,9824300,0
+KODK.US,D,20201211,000000,9.9,10.12,9.38,10.1,6551480,0
+KODK.US,D,20201214,000000,9.84,10.17,9.61,9.69,3932021,0
+KODK.US,D,20201215,000000,9.7,9.75,9.23,9.55,4244999,0
+KODK.US,D,20201216,000000,9.45,9.55,9.1238,9.34,4049882,0
+KODK.US,D,20201217,000000,9.21,10.3,9.19,9.78,8456608,0
+KODK.US,D,20201218,000000,9.76,9.99,9.455,9.59,4095975,0
+KODK.US,D,20201221,000000,9.28,9.82,9.263,9.43,3678372,0
+KODK.US,D,20201222,000000,9.43,9.62,9.3,9.52,3465894,0
+KODK.US,D,20201223,000000,9.47,9.5,9.23,9.36,2968218,0
+KODK.US,D,20201224,000000,9.37,9.375,8.66,8.72,4191964,0
+KODK.US,D,20201228,000000,8.8,8.8301,8.15,8.37,6775714,0
+KODK.US,D,20201229,000000,8.3,8.67,8.04,8.27,6260070,0
+KODK.US,D,20201230,000000,8.2,8.72,8.17,8.62,4085735,0
+KODK.US,D,20201231,000000,8.62,8.63,8.11,8.14,3959389,0
+KODK.US,D,20210104,000000,8.19,8.37,7.85,8.17,3977393,0
+KODK.US,D,20210105,000000,8.11,8.345,8.06,8.26,2679323,0
+KODK.US,D,20210106,000000,8.24,8.6,8.13,8.16,4142674,0
+KODK.US,D,20210107,000000,8.24,8.85,8.2,8.59,5395862,0
+KODK.US,D,20210108,000000,8.61,8.6749,8.155,8.4,6920222,0
+KODK.US,D,20210111,000000,8.19,8.28,8.02,8.12,4926303,0
+KODK.US,D,20210112,000000,8.1,8.17,7.88,8.05,4073243,0
+KODK.US,D,20210113,000000,7.99,8,7.82,7.99,3644070,0
+KODK.US,D,20210114,000000,7.94,8.91,7.85,8.33,8530512,0
+KODK.US,D,20210115,000000,8.33,8.37,8.02,8.14,3071655,0
+KODK.US,D,20210119,000000,8.14,9.35,8.1,8.84,11016572,0
+KODK.US,D,20210120,000000,9,9.2071,8.47,9.03,7941479,0
+KODK.US,D,20210121,000000,9.25,9.6,8.83,9.19,7156642,0
+KODK.US,D,20210122,000000,8.96,9.77,8.9101,9.46,9546947,0
+KODK.US,D,20210125,000000,9.86,10.3203,9.03,9.55,10821171,0
+KODK.US,D,20210126,000000,9.57,9.79,9.2302,9.43,7539967,0
+KODK.US,D,20210127,000000,12.72,13.99,10.71,12.08,47906368,0
+KODK.US,D,20210128,000000,11.5,11.64,9.4501,9.87,16196715,0
+KODK.US,D,20210129,000000,10.2,10.55,9.49,9.59,7684576,0
+KODK.US,D,20210201,000000,9.9,10.201,9.32,10.02,6601457,0
+KODK.US,D,20210202,000000,9.71,9.97,9.28,9.44,5636092,0
+KODK.US,D,20210203,000000,9.44,13.8,9.35,10.98,43527429,0
+KODK.US,D,20210204,000000,10.37,11.44,10.1701,10.74,12170380,0
+KODK.US,D,20210205,000000,10.75,11.28,10.47,10.72,5618016,0
+KODK.US,D,20210208,000000,10.85,11.5697,10.72,11.34,6626920,0
+KODK.US,D,20210209,000000,11.25,12.39,11.03,11.89,8279744,0
+KODK.US,D,20210210,000000,12.26,12.5,11.0525,11.42,5766570,0
+KODK.US,D,20210211,000000,11.6,11.8197,10.72,11.15,4508711,0
+KODK.US,D,20210212,000000,10.91,11.14,10.59,10.78,3720241,0
+KODK.US,D,20210216,000000,10.83,10.96,10.28,10.3,4191247,0
+KODK.US,D,20210217,000000,10.19,10.26,9.6,9.93,4883846,0
+KODK.US,D,20210218,000000,9.6,10.17,9.24,9.41,6957779,0
+KODK.US,D,20210219,000000,9.58,9.7,9.26,9.34,3231727,0
+KODK.US,D,20210222,000000,9.15,9.54,9.02,9.06,3390908,0
+KODK.US,D,20210223,000000,8.92,8.98,8.1,8.8,7923838,0
+KODK.US,D,20210224,000000,8.81,9.7,8.6601,9.09,7481437,0
+KODK.US,D,20210225,000000,9.38,9.44,8.66,8.82,5120795,0
+KODK.US,D,20210226,000000,8.84,9.07,8.4,8.62,3496959,0
+KODK.US,D,20210301,000000,8.96,9.54,8.66,9.15,5903780,0
+KODK.US,D,20210302,000000,9.1,9.81,8.95,9.17,4782374,0
+KODK.US,D,20210303,000000,9.19,9.4,8.46,8.51,4471240,0
+KODK.US,D,20210304,000000,8.5,8.6099,7.57,8.07,6439010,0
+KODK.US,D,20210305,000000,8.21,8.21,6.92,7.6,5687531,0
+KODK.US,D,20210308,000000,7.66,7.86,7.4,7.62,3419507,0
+KODK.US,D,20210309,000000,7.92,9.09,7.81,8.62,10526054,0
+KODK.US,D,20210310,000000,8.78,9.75,8.47,9.2,11188823,0
+KODK.US,D,20210311,000000,9.3,10.12,9.28,9.53,10123180,0
+KODK.US,D,20210312,000000,9.24,10.04,9.08,9.77,5943417,0
+KODK.US,D,20210315,000000,9.79,10.54,9.33,9.53,8734758,0
+KODK.US,D,20210316,000000,9.57,9.65,8.71,8.75,10662147,0
+KODK.US,D,20210317,000000,8.2,8.48,7.82,8.48,10438942,0
+KODK.US,D,20210318,000000,8.36,8.59,8,8.04,4371292,0
+KODK.US,D,20210319,000000,8.05,8.4,7.91,8.32,3851340,0
+KODK.US,D,20210322,000000,8.38,8.44,8.1,8.24,3704043,0
+KODK.US,D,20210323,000000,8.28,8.37,7.96,8.09,2688113,0
+KODK.US,D,20210324,000000,8.2,8.3399,7.64,7.65,4239611,0
+KODK.US,D,20210325,000000,7.5,8.3,7.4636,8.1,5365732,0
+KODK.US,D,20210326,000000,8.2,8.44,8.02,8.31,3402725,0
+KODK.US,D,20210329,000000,8.19,8.3,7.91,7.96,2057719,0
+KODK.US,D,20210330,000000,7.97,8.09,7.68,8.05,2276592,0
+KODK.US,D,20210331,000000,8.09,8.18,7.7899,7.87,2783498,0
+KODK.US,D,20210401,000000,8,8.5,7.8708,8.29,4892491,0
+KODK.US,D,20210405,000000,8.36,8.59,8.16,8.34,2053237,0
+KODK.US,D,20210406,000000,8.41,8.58,8.27,8.31,1422914,0
+KODK.US,D,20210407,000000,8.31,8.41,7.97,8.03,1883732,0
+KODK.US,D,20210408,000000,8.08,8.09,7.85,7.94,2133189,0
+KODK.US,D,20210409,000000,7.9,8.111,7.82,7.91,2589288,0
+KODK.US,D,20210412,000000,7.93,8,7.2,7.25,6250826,0
+KODK.US,D,20210413,000000,7.28,7.365,7.04,7.29,2714884,0
+KODK.US,D,20210414,000000,7.29,7.78,7.29,7.36,3557081,0
+KODK.US,D,20210415,000000,7.48,7.48,7.13,7.26,1986002,0
+KODK.US,D,20210416,000000,7.2,7.47,7.1,7.42,2153419,0
+KODK.US,D,20210419,000000,7.5,7.5182,7.17,7.36,1857579,0
+KODK.US,D,20210420,000000,7.29,7.4,7.01,7.11,2174495,0
+KODK.US,D,20210421,000000,7,7.405,6.88,7.36,2130765,0
+KODK.US,D,20210422,000000,7.44,7.57,7.2,7.21,2115263,0
+KODK.US,D,20210423,000000,7.2,7.64,7.09,7.48,2262113,0
+KODK.US,D,20210426,000000,7.54,7.95,7.43,7.84,4662369,0
+KODK.US,D,20210427,000000,7.89,7.89,7.61,7.74,1658516,0
+KODK.US,D,20210428,000000,7.71,7.955,7.56,7.82,1637938,0
+KODK.US,D,20210429,000000,7.9,7.94,7.41,7.53,2392510,0
+KODK.US,D,20210430,000000,7.5,7.57,7.3,7.46,1330910,0
+KODK.US,D,20210503,000000,7.55,7.57,7.31,7.43,1131315,0
+KODK.US,D,20210504,000000,7.31,7.32,6.94,7.16,2883462,0
+KODK.US,D,20210505,000000,7.15,7.17,6.97,7.02,1154724,0
+KODK.US,D,20210506,000000,7,7,6.67,6.87,2408379,0
+KODK.US,D,20210507,000000,6.88,7.3489,6.8799,7.28,2377697,0
+KODK.US,D,20210510,000000,7.15,7.285,7.02,7.02,1653380,0
+KODK.US,D,20210511,000000,6.83,7.25,6.74,7.19,2151735,0
+KODK.US,D,20210512,000000,7.08,7.14,6.78,6.78,2487719,0
+KODK.US,D,20210513,000000,6.87,6.89,6.29,6.44,4282123,0
+KODK.US,D,20210514,000000,6.5,6.81,6.38,6.75,2254227,0
+KODK.US,D,20210517,000000,6.66,6.94,6.5,6.87,1948682,0
+KODK.US,D,20210518,000000,6.88,7,6.69,6.87,1251808,0
+KODK.US,D,20210519,000000,6.7,6.79,6.46,6.59,2138422,0
+KODK.US,D,20210520,000000,6.6,6.7187,6.51,6.69,1313195,0
+KODK.US,D,20210521,000000,6.76,7.13,6.64,6.71,2640643,0
+KODK.US,D,20210524,000000,6.76,6.76,6.37,6.48,3268426,0
+KODK.US,D,20210525,000000,6.5,6.77,6.44,6.66,2021998,0
+KODK.US,D,20210526,000000,6.69,7.11,6.69,7.02,2112269,0
+KODK.US,D,20210527,000000,7.06,7.64,7.02,7.42,4294126,0
+KODK.US,D,20210528,000000,7.47,7.57,7.11,7.12,2858550,0
+KODK.US,D,20210601,000000,7.14,7.61,7.11,7.51,3033534,0
+KODK.US,D,20210602,000000,7.52,8.935,7.5,8.66,14310826,0
+KODK.US,D,20210603,000000,8.5,8.65,7.8905,8.06,4684986,0
+KODK.US,D,20210604,000000,8.15,8.59,8.14,8.3,4699908,0
+KODK.US,D,20210607,000000,8.3,8.84,8.14,8.67,3741549,0
+KODK.US,D,20210608,000000,8.77,11.26,8.721,11.05,26139209,0
+KODK.US,D,20210609,000000,10.37,10.52,9.6,9.77,10101815,0
+KODK.US,D,20210610,000000,9.9,10.0693,9.12,9.14,6687726,0
+KODK.US,D,20210611,000000,9.16,9.5475,9.1398,9.24,3392508,0
+KODK.US,D,20210614,000000,9.3,9.61,8.86,9.21,3514040,0
+KODK.US,D,20210615,000000,9.17,9.47,8.7,8.81,3750163,0
+KODK.US,D,20210616,000000,8.61,9.1589,8.58,9.11,2590756,0
+KODK.US,D,20210617,000000,8.96,9.4899,8.92,9,3522560,0
+KODK.US,D,20210618,000000,8.87,9.07,8.725,8.76,2166944,0
+KODK.US,D,20210621,000000,8.8,8.83,8.36,8.56,2476714,0
+KODK.US,D,20210622,000000,8.54,9.03,8.52,8.93,3526169,0
+KODK.US,D,20210623,000000,8.91,9.2282,8.9,9.05,2298545,0
+KODK.US,D,20210624,000000,9.06,9.2,8.95,9.17,1483886,0
+KODK.US,D,20210625,000000,9.18,9.3001,8.905,8.95,5368175,0
+KODK.US,D,20210628,000000,8.93,8.99,8.71,8.81,1321882,0
+KODK.US,D,20210629,000000,8.84,9.18,8.53,8.64,3597421,0
+KODK.US,D,20210630,000000,8.575,8.59,8.32,8.32,1714675,0
+KODK.US,D,20210701,000000,8.43,8.43,8.08,8.32,1992782,0
+KODK.US,D,20210702,000000,8.33,8.38,7.94,8.05,1757749,0
+KODK.US,D,20210706,000000,8,8.0683,7.77,8.02,1783034,0
+KODK.US,D,20210707,000000,8,8.05,7.73,7.84,1350887,0
+KODK.US,D,20210708,000000,7.66,8.04,7.58,8.01,1707432,0
+KODK.US,D,20210709,000000,8.05,8.14,7.911,8.11,1057166,0
+KODK.US,D,20210712,000000,8.14,8.16,7.855,7.98,1411903,0
+KODK.US,D,20210713,000000,7.9,7.93,7.68,7.69,1056915,0
+KODK.US,D,20210714,000000,7.69,7.78,7.4,7.42,1542794,0
+KODK.US,D,20210715,000000,7.41,7.76,7.25,7.39,2293968,0
+KODK.US,D,20210716,000000,7.38,7.4,7,7.06,1581268,0
+KODK.US,D,20210719,000000,7,7.2,6.84,7.12,1810883,0
+KODK.US,D,20210720,000000,7.15,7.66,7.03,7.54,1924070,0
+KODK.US,D,20210721,000000,7.6,7.8,7.575,7.79,1371285,0
+KODK.US,D,20210722,000000,7.78,7.78,7.34,7.35,1110591,0
+KODK.US,D,20210723,000000,7.36,7.42,7.05,7.27,1201367,0
+KODK.US,D,20210726,000000,7.24,7.4322,7.17,7.28,799682,0
+KODK.US,D,20210727,000000,7.19,7.2435,6.97,7.18,1351102,0
+KODK.US,D,20210728,000000,7.19,7.476,7.16,7.31,1324443,0
+KODK.US,D,20210729,000000,7.48,7.56,7.25,7.26,801236,0
+KODK.US,D,20210730,000000,7.25,7.51,7.22,7.38,1156642,0
+KODK.US,D,20210802,000000,7.45,7.61,7.38,7.45,1312665,0
+KODK.US,D,20210803,000000,7.44,7.92,7.27,7.42,2902503,0
+KODK.US,D,20210804,000000,7.34,7.39,7.1,7.23,1634740,0
+KODK.US,D,20210805,000000,7.23,7.59,7.2,7.47,1157183,0
+KODK.US,D,20210806,000000,7.51,7.6,7.38,7.52,743129,0
+KODK.US,D,20210809,000000,7.49,7.54,7.37,7.41,1176235,0
+KODK.US,D,20210810,000000,7.4,7.485,7.11,7.24,2592169,0
+KODK.US,D,20210811,000000,7.24,7.57,7.15,7.51,2013341,0
+KODK.US,D,20210812,000000,7.44,7.83,7.44,7.74,1666543,0
+KODK.US,D,20210813,000000,7.73,7.77,7.44,7.45,1293974,0
+KODK.US,D,20210816,000000,7.35,7.35,7.0525,7.16,1791809,0
+KODK.US,D,20210817,000000,7.08,7.15,6.78,6.86,2949180,0
+KODK.US,D,20210818,000000,6.89,7.075,6.7716,6.88,1729889,0
+KODK.US,D,20210819,000000,6.94,6.97,6.66,6.73,1823554,0
+KODK.US,D,20210820,000000,6.73,7.03,6.69,6.86,1148708,0
+KODK.US,D,20210823,000000,6.97,7.03,6.88,7.01,1489322,0
+KODK.US,D,20210824,000000,7.05,7.32,6.99,7.23,2025874,0
+KODK.US,D,20210825,000000,7.22,7.3,7.0499,7.11,1663122,0
+KODK.US,D,20210826,000000,7.14,7.405,7.1,7.1,1193126,0
+KODK.US,D,20210827,000000,7.12,7.385,7.12,7.21,1162522,0
+KODK.US,D,20210830,000000,7.33,7.38,7.08,7.23,1105337,0
+KODK.US,D,20210831,000000,7.15,7.37,7.11,7.28,1463619,0
+KODK.US,D,20210901,000000,7.26,7.34,7.15,7.16,898827,0
+KODK.US,D,20210902,000000,7.17,7.44,7.15,7.29,1535330,0
+KODK.US,D,20210903,000000,7.27,7.3985,7.145,7.22,1016474,0
+KODK.US,D,20210907,000000,7.25,7.35,7.17,7.26,1711198,0
+KODK.US,D,20210908,000000,7.27,7.27,6.96,7.03,1354063,0
+KODK.US,D,20210909,000000,7.01,7.38,7.01,7.24,1765008,0
+KODK.US,D,20210910,000000,7.26,7.295,6.99,7,1579574,0
+KODK.US,D,20210913,000000,7.02,7.21,6.93,7.12,1411705,0
+KODK.US,D,20210914,000000,7.12,7.26,6.9,6.93,1605202,0
+KODK.US,D,20210915,000000,6.94,7.025,6.79,6.98,1943127,0
+KODK.US,D,20210916,000000,6.91,7.2,6.875,7.12,1358693,0
+KODK.US,D,20210917,000000,7.12,7.3,7.1,7.25,1689912,0
+KODK.US,D,20210920,000000,7.05,7.13,6.82,6.92,2263665,0
+KODK.US,D,20210921,000000,6.96,7.07,6.895,7.02,1135837,0
+KODK.US,D,20210922,000000,7.1,7.21,7.03,7.06,1327900,0
+KODK.US,D,20210923,000000,7.11,7.23,7.06,7.19,1109414,0
+KODK.US,D,20210924,000000,7.14,7.18,7.01,7.04,793529,0
+KODK.US,D,20210927,000000,7,7.3483,6.96,7.21,2042607,0
+KODK.US,D,20210928,000000,7.13,7.21,7,7.05,1254607,0
+KODK.US,D,20210929,000000,7.06,7.1,6.78,6.78,2399737,0
+KODK.US,D,20210930,000000,6.8,6.85,6.67,6.81,1463193,0
+KODK.US,D,20211001,000000,6.89,7.015,6.78,6.96,1535705,0
+KODK.US,D,20211004,000000,6.91,6.95,6.65,6.67,1526437,0
+KODK.US,D,20211005,000000,6.72,6.74,6.62,6.72,1085047,0
+KODK.US,D,20211006,000000,6.63,6.7499,6.52,6.71,2210923,0
+KODK.US,D,20211007,000000,6.74,6.98,6.717,6.89,1315066,0
+KODK.US,D,20211008,000000,6.93,7,6.8566,6.87,848502,0
+KODK.US,D,20211011,000000,6.83,6.99,6.81,6.9,686349,0
+KODK.US,D,20211012,000000,6.96,6.98,6.855,6.89,749234,0
+KODK.US,D,20211013,000000,6.89,6.97,6.84,6.94,1024621,0
+KODK.US,D,20211014,000000,6.91,7.1,6.91,7.01,1893073,0
+KODK.US,D,20211015,000000,7.1,7.18,7,7.01,1231242,0
+KODK.US,D,20211018,000000,7,7.25,6.96,7.15,1639668,0
+KODK.US,D,20211019,000000,7.2,7.83,7.15,7.41,8440391,0
+KODK.US,D,20211020,000000,7.35,7.35,7.03,7.21,2098609,0
+KODK.US,D,20211021,000000,7.15,7.3199,7.02,7.05,2321604,0
+KODK.US,D,20211022,000000,7.01,7.05,6.645,6.78,5494959,0
+KODK.US,D,20211025,000000,6.8,7.32,6.57,6.86,7125827,0
+KODK.US,D,20211026,000000,6.85,6.85,6.59,6.59,2922610,0
+KODK.US,D,20211027,000000,6.63,6.65,6.49,6.5,2034222,0
+KODK.US,D,20211028,000000,6.5,7.12,6.46,6.76,3156194,0
+KODK.US,D,20211029,000000,6.75,6.87,6.71,6.79,1843192,0
+KODK.US,D,20211101,000000,6.8,7.07,6.75,7.04,2150249,0
+KODK.US,D,20211102,000000,7.03,7.2199,6.98,7.17,2063733,0
+KODK.US,D,20211103,000000,7.14,7.42,7.09,7.23,2674826,0
+KODK.US,D,20211104,000000,7.25,7.45,7.17,7.18,1308239,0
+KODK.US,D,20211105,000000,7.2,7.27,7.02,7.02,1451977,0
+KODK.US,D,20211108,000000,7.05,7.235,7.0101,7.16,1314844,0
+KODK.US,D,20211109,000000,7.11,7.34,7.03,7.07,2170544,0
+KODK.US,D,20211110,000000,7.07,7.16,6.85,6.92,2093144,0
+KODK.US,D,20211111,000000,6.97,7.04,6.83,6.97,966985,0
+KODK.US,D,20211112,000000,6.99,7.21,6.97,7.17,1532103,0
+KODK.US,D,20211115,000000,7.21,7.215,6.97,7.02,1287791,0
+KODK.US,D,20211116,000000,6.99,7.04,6.82,6.95,1845299,0
+KODK.US,D,20211117,000000,6.88,6.95,6.7,6.75,2300988,0
+KODK.US,D,20211118,000000,6.79,6.79,6.58,6.63,2013835,0
+KODK.US,D,20211119,000000,6.62,6.765,6.59,6.61,1656274,0
+KODK.US,D,20211122,000000,6.61,6.6798,6.43,6.56,1752315,0
+KODK.US,D,20211123,000000,6.51,6.6,6.4,6.49,1620107,0
+KODK.US,D,20211124,000000,6.46,6.525,6.38,6.48,1308465,0
+KODK.US,D,20211126,000000,6.35,6.4,6.1,6.13,1407631,0
+KODK.US,D,20211129,000000,6.29,6.29,5.95,6.13,2220846,0
+KODK.US,D,20211130,000000,6.05,6.1,5.82,5.99,1746440,0
+KODK.US,D,20211201,000000,6.1,6.115,5.63,5.64,2087684,0
+KODK.US,D,20211202,000000,5.64,5.78,5.51,5.77,1648530,0
+KODK.US,D,20211203,000000,5.74,5.74,5.34,5.41,2017185,0
+KODK.US,D,20211206,000000,5.4,5.62,5.25,5.5,2701408,0
+KODK.US,D,20211207,000000,5.625,5.89,5.625,5.76,1750023,0
+KODK.US,D,20211208,000000,5.8,5.94,5.7,5.82,1254951,0
+KODK.US,D,20211209,000000,5.81,5.88,5.59,5.62,1578435,0
+KODK.US,D,20211210,000000,5.66,5.74,5.45,5.49,1975176,0
+KODK.US,D,20211213,000000,5.45,5.45,5.18,5.2,1655871,0
+KODK.US,D,20211214,000000,5.14,5.2702,5.08,5.11,1632548,0
+KODK.US,D,20211215,000000,5.09,5.16,4.9,5.14,2328140,0
+KODK.US,D,20211216,000000,5.2,5.29,4.975,5,1740830,0
+KODK.US,D,20211217,000000,4.93,5.23,4.9,5.15,2106761,0
+KODK.US,D,20211220,000000,5.02,5.095,4.9,4.97,1178284,0
+KODK.US,D,20211221,000000,4.97,5.18,4.97,5.14,1269594,0
+KODK.US,D,20211222,000000,5.13,5.16,5.07,5.09,926945,0
+KODK.US,D,20211223,000000,5.08,5.21,5.08,5.11,1265855,0
+KODK.US,D,20211227,000000,5.1,5.12,4.9,4.92,1635762,0
+KODK.US,D,20211228,000000,4.9,4.97,4.8,4.8,1968554,0
+KODK.US,D,20211229,000000,4.87,4.87,4.58,4.6,1588552,0
+KODK.US,D,20211230,000000,4.55,4.85,4.47,4.72,2441804,0
+KODK.US,D,20211231,000000,4.74,4.855,4.66,4.68,1803382,0
+KODK.US,D,20220103,000000,4.71,4.98,4.71,4.89,1563482,0
+KODK.US,D,20220104,000000,4.92,4.9399,4.75,4.83,1174708,0
+KODK.US,D,20220105,000000,4.835,4.85,4.57,4.6,1130733,0
+KODK.US,D,20220106,000000,4.61,4.7,4.47,4.63,1380173,0
+KODK.US,D,20220107,000000,4.63,4.68,4.545,4.55,851519,0
+KODK.US,D,20220110,000000,4.51,4.54,4.34,4.47,1471362,0
+KODK.US,D,20220111,000000,4.51,4.64,4.469,4.58,1278651,0
+KODK.US,D,20220112,000000,4.6,4.68,4.5,4.53,812546,0
+KODK.US,D,20220113,000000,4.55,4.67,4.48,4.5,830643,0
+KODK.US,D,20220114,000000,4.45,4.54,4.42,4.51,866425,0
+KODK.US,D,20220118,000000,4.51,4.525,4.3,4.32,1312190,0
+KODK.US,D,20220119,000000,4.33,4.34,4.21,4.29,1483799,0
+KODK.US,D,20220120,000000,4.32,4.41,4.14,4.15,1044869,0
+KODK.US,D,20220121,000000,4.06,4.17,3.96,3.99,1563787,0
+KODK.US,D,20220124,000000,3.8,3.88,3.57,3.88,2035248,0
+KODK.US,D,20220125,000000,3.87,3.96,3.745,3.88,1136490,0
+KODK.US,D,20220126,000000,3.95,3.99,3.72,3.78,1441288,0
+KODK.US,D,20220127,000000,3.82,3.85,3.61,3.65,1266817,0
+KODK.US,D,20220128,000000,3.61,3.64,3.455,3.64,1774706,0
+KODK.US,D,20220131,000000,3.65,3.95,3.65,3.93,1532330,0
+KODK.US,D,20220201,000000,3.95,4.13,3.845,4.09,1489064,0
+KODK.US,D,20220202,000000,4.11,4.12,3.965,4.01,1080688,0
+KODK.US,D,20220203,000000,3.95,3.99,3.82,3.84,1252380,0
+KODK.US,D,20220204,000000,3.83,3.95,3.735,3.91,1599821,0
+KODK.US,D,20220207,000000,3.925,4.06,3.9,4.01,1257166,0
+KODK.US,D,20220208,000000,4.02,4.25,4.01,4.25,1502336,0
+KODK.US,D,20220209,000000,4.25,4.485,4.25,4.45,1152045,0
+KODK.US,D,20220210,000000,4.33,4.55,4.3,4.35,1117812,0
+KODK.US,D,20220211,000000,4.34,4.49,4.22,4.29,1627222,0
+KODK.US,D,20220214,000000,4.27,4.53,4.24,4.44,1529404,0
+KODK.US,D,20220215,000000,4.5,4.8,4.5,4.8,1315705,0
+KODK.US,D,20220216,000000,4.77,4.925,4.68,4.87,937042,0
+KODK.US,D,20220217,000000,4.8,4.9,4.675,4.72,896947,0
+KODK.US,D,20220218,000000,4.69,4.78,4.57,4.65,859916,0
+KODK.US,D,20220222,000000,4.57,4.65,4.49,4.51,1200196,0
+KODK.US,D,20220223,000000,4.6,4.65,4.48,4.51,1158960,0
+KODK.US,D,20220224,000000,4.31,4.745,4.3,4.74,1360808,0
+KODK.US,D,20220225,000000,4.75,4.815,4.58,4.76,1087857,0
+KODK.US,D,20220228,000000,4.7,4.83,4.64,4.77,1094690,0
+KODK.US,D,20220301,000000,4.73,4.835,4.6,4.68,787345,0
+KODK.US,D,20220302,000000,4.7,4.81,4.67,4.74,808519,0
+KODK.US,D,20220303,000000,4.76,4.77,4.6136,4.67,590048,0
+KODK.US,D,20220304,000000,4.6,4.625,4.495,4.56,1024320,0
+KODK.US,D,20220307,000000,4.56,4.655,4.55,4.6,1255244,0
+KODK.US,D,20220308,000000,4.62,4.77,4.5201,4.67,1269548,0
+KODK.US,D,20220309,000000,4.76,4.97,4.755,4.81,963893,0
+KODK.US,D,20220310,000000,4.74,4.7401,4.61,4.71,823752,0
+KODK.US,D,20220311,000000,4.73,4.73,4.44,4.46,785350,0
+KODK.US,D,20220314,000000,4.49,4.49,4.135,4.15,890171,0
+KODK.US,D,20220315,000000,4.16,4.225,4.09,4.2,976184,0
+KODK.US,D,20220316,000000,4.32,4.55,4.25,4.46,1343879,0
+KODK.US,D,20220317,000000,4.39,4.73,4.37,4.64,1843988,0
+KODK.US,D,20220318,000000,4.6,6.41,4.5,6.21,15048480,0
+KODK.US,D,20220321,000000,6.06,6.27,5.69,6.18,4340923,0
+KODK.US,D,20220322,000000,6.28,6.42,5.96,5.99,3547273,0
+KODK.US,D,20220323,000000,6.19,6.81,6.17,6.38,6219385,0
+KODK.US,D,20220324,000000,6.5,6.93,6.195,6.87,3797091,0
+KODK.US,D,20220325,000000,6.68,6.83,6.4835,6.56,2299409,0
+KODK.US,D,20220328,000000,6.65,6.95,6.57,6.92,3907669,0
+KODK.US,D,20220329,000000,7.08,7.32,6.92,7.01,3287067,0
+KODK.US,D,20220330,000000,6.91,7.17,6.78,6.81,1804731,0
+KODK.US,D,20220331,000000,6.8,7.5,6.5,6.55,4885944,0
+KODK.US,D,20220401,000000,6.59,6.6299,6.24,6.29,1968401,0
+KODK.US,D,20220404,000000,6.52,6.89,6.41,6.88,2406447,0
+KODK.US,D,20220405,000000,6.88,6.8953,6.66,6.69,1474271,0
+KODK.US,D,20220406,000000,6.54,6.66,6.345,6.57,1737970,0
+KODK.US,D,20220407,000000,6.58,6.8186,6.495,6.74,1687304,0
+KODK.US,D,20220408,000000,6.65,6.6601,6.34,6.36,1959536,0
+KODK.US,D,20220411,000000,6.31,6.36,6.12,6.17,1470007,0
+KODK.US,D,20220412,000000,6.3,6.36,6.05,6.16,1216883,0
+KODK.US,D,20220413,000000,6.16,6.245,6.06,6.07,1190498,0
+KODK.US,D,20220414,000000,6.09,6.245,6.01,6.2,1288934,0
+KODK.US,D,20220418,000000,6.2,6.285,5.96,6,1050301,0
+KODK.US,D,20220419,000000,5.99,6.215,5.9024,6.18,1034665,0
+KODK.US,D,20220420,000000,6.25,6.325,5.965,5.99,969575,0
+KODK.US,D,20220421,000000,6.05,6.1,5.63,5.65,1449337,0
+KODK.US,D,20220422,000000,5.6,5.73,5.43,5.52,1265728,0
+KODK.US,D,20220425,000000,5.42,5.585,5.28,5.56,1621711,0
+KODK.US,D,20220426,000000,5.5,5.53,5.22,5.28,1240710,0
+KODK.US,D,20220427,000000,5.23,5.36,5.17,5.2,926008,0
+KODK.US,D,20220428,000000,5.19,5.415,5.09,5.36,1200446,0
+KODK.US,D,20220429,000000,5.34,5.585,5.15,5.17,1094514,0
+KODK.US,D,20220502,000000,5.18,5.385,5.08,5.35,1146913,0
+KODK.US,D,20220503,000000,5.37,5.63,5.35,5.56,945101,0
+KODK.US,D,20220504,000000,5.6,5.81,5.39,5.81,826690,0
+KODK.US,D,20220505,000000,5.7,5.745,5.48,5.61,882133,0
+KODK.US,D,20220506,000000,5.56,5.56,5.33,5.42,755102,0
+KODK.US,D,20220509,000000,5.29,5.3,4.79,4.85,1720509,0
+KODK.US,D,20220510,000000,5,5.02,4.74,4.93,1135432,0
+KODK.US,D,20220511,000000,4.81,4.85,3.819,3.86,3258783,0
+KODK.US,D,20220512,000000,3.91,4.041,3.64,3.89,2463060,0
+KODK.US,D,20220513,000000,4,4.36,3.94,4.29,1481303,0
+KODK.US,D,20220516,000000,4.28,4.4999,4.25,4.4,1072630,0
+KODK.US,D,20220517,000000,4.47,4.64,4.39,4.62,1355157,0
+KODK.US,D,20220518,000000,4.51,4.72,4.435,4.53,1085676,0
+KODK.US,D,20220519,000000,4.44,4.61,4.35,4.42,1135242,0
+KODK.US,D,20220520,000000,4.5,4.5,4.105,4.34,1448038,0
+KODK.US,D,20220523,000000,4.34,4.3933,4.14,4.34,969308,0
+KODK.US,D,20220524,000000,4.27,4.27,4.07,4.15,867387,0
+KODK.US,D,20220525,000000,4.08,4.235,4.065,4.17,823172,0
+KODK.US,D,20220526,000000,4.17,4.47,4.17,4.38,1048603,0
+KODK.US,D,20220527,000000,4.41,4.63,4.41,4.6,885495,0
+KODK.US,D,20220531,000000,4.59,4.67,4.495,4.62,872117,0
+KODK.US,D,20220601,000000,4.62,4.68,4.435,4.47,612405,0
+KODK.US,D,20220602,000000,4.48,4.78,4.48,4.75,874460,0
+KODK.US,D,20220603,000000,4.66,4.745,4.58,4.74,582945,0
+KODK.US,D,20220606,000000,4.78,4.965,4.76,4.82,852935,0
+KODK.US,D,20220607,000000,4.78,4.93,4.765,4.9,639769,0
+KODK.US,D,20220608,000000,4.9,5.11,4.87,5,672773,0
+KODK.US,D,20220609,000000,4.95,4.95,4.82,4.84,528068,0
+KODK.US,D,20220610,000000,4.76,4.8,4.59,4.7,556130,0
+KODK.US,D,20220613,000000,4.5,4.64,4.36,4.49,1008742,0
+KODK.US,D,20220614,000000,4.48,5.01,4.43,4.96,3289081,0
+KODK.US,D,20220615,000000,5.01,5.34,4.965,5.28,1789075,0
+KODK.US,D,20220616,000000,5.07,5.26,5.03,5.25,1198362,0
+KODK.US,D,20220617,000000,5.3,5.57,5.285,5.36,2347514,0
+KODK.US,D,20220621,000000,5.465,5.865,5.44,5.67,1388918,0
+KODK.US,D,20220622,000000,5.41,5.67,5.373,5.52,806788,0
+KODK.US,D,20220623,000000,5.5,5.59,5.23,5.37,1256852,0
+KODK.US,D,20220624,000000,5.45,5.58,5.23,5.3,3020300,0
+KODK.US,D,20220627,000000,5.31,5.37,5.17,5.32,851242,0
+KODK.US,D,20220628,000000,5.35,5.4092,5.03,5.09,595645,0
+KODK.US,D,20220629,000000,5,5.03,4.635,4.73,1177276,0
+KODK.US,D,20220630,000000,4.66,4.73,4.54,4.64,716447,0
+KODK.US,D,20220701,000000,4.63,4.76,4.56,4.64,665584,0
+KODK.US,D,20220705,000000,4.54,4.79,4.41,4.79,651110,0
+KODK.US,D,20220706,000000,4.76,4.84,4.66,4.72,394455,0
+KODK.US,D,20220707,000000,4.75,4.98,4.75,4.89,658217,0
+KODK.US,D,20220708,000000,4.84,5.01,4.77,4.96,675580,0
+KODK.US,D,20220711,000000,4.93,4.94,4.695,4.78,1027019,0
+KODK.US,D,20220712,000000,4.79,5.03,4.7507,4.97,951755,0
+KODK.US,D,20220713,000000,4.99,5.16,4.88,5.01,1717056,0
+KODK.US,D,20220714,000000,4.94,4.945,4.735,4.88,594388,0
+KODK.US,D,20220715,000000,4.95,4.97,4.71,4.96,740115,0
+KODK.US,D,20220718,000000,5.02,5.17,4.97,4.99,693002,0
+KODK.US,D,20220719,000000,5.09,5.325,5.03,5.29,985619,0
+KODK.US,D,20220720,000000,5.3,5.5484,5.2569,5.49,701479,0
+KODK.US,D,20220721,000000,5.42,5.75,5.4,5.74,1477795,0
+KODK.US,D,20220722,000000,5.75,5.88,5.41,5.45,1006532,0
+KODK.US,D,20220725,000000,5.41,5.41,5.19,5.23,832488,0
+KODK.US,D,20220726,000000,5.18,5.24,5.085,5.16,366155,0
+KODK.US,D,20220727,000000,5.23,5.37,5.16,5.31,721978,0
+KODK.US,D,20220728,000000,5.35,5.5,5.275,5.45,588752,0
+KODK.US,D,20220729,000000,5.42,5.525,5.37,5.51,638900,0
+KODK.US,D,20220801,000000,5.49,5.635,5.42,5.56,621260,0
+KODK.US,D,20220802,000000,5.5,5.79,5.5,5.76,1116921,0
+KODK.US,D,20220803,000000,5.78,6.08,5.78,6.04,833515,0
+KODK.US,D,20220804,000000,6,6.05,5.83,5.89,710509,0
+KODK.US,D,20220805,000000,5.8,6.145,5.79,6.12,840717,0
+KODK.US,D,20220808,000000,6.2,6.33,6.035,6.24,1284809,0
+KODK.US,D,20220809,000000,6.15,6.17,5.99,6,995670,0
+KODK.US,D,20220810,000000,6.22,6.6399,6.1,6.53,2118037,0
+KODK.US,D,20220811,000000,6.56,6.61,6.32,6.38,923929,0
+KODK.US,D,20220812,000000,6.45,6.88,6.41,6.82,1926393,0
+KODK.US,D,20220815,000000,6.75,6.9,6.7,6.86,1097527,0
+KODK.US,D,20220816,000000,6.83,7.235,6.66,6.98,2534211,0
+KODK.US,D,20220817,000000,6.89,6.92,6.545,6.7,1956414,0
+KODK.US,D,20220818,000000,6.66,6.95,6.6,6.92,1138583,0
+KODK.US,D,20220819,000000,6.84,6.85,6.191,6.21,1138951,0
+KODK.US,D,20220822,000000,6.09,6.09,5.73,5.8,1069116,0
+KODK.US,D,20220823,000000,5.82,5.84,5.59,5.59,681855,0
+KODK.US,D,20220824,000000,5.62,5.775,5.59,5.7,556913,0
+KODK.US,D,20220825,000000,5.71,5.94,5.71,5.92,572343,0
+KODK.US,D,20220826,000000,5.91,5.91,5.661,5.83,766812,0
+KODK.US,D,20220829,000000,5.67,5.8401,5.599,5.7,705449,0
+KODK.US,D,20220830,000000,5.71,5.79,5.39,5.48,876951,0
+KODK.US,D,20220831,000000,5.48,5.51,5.32,5.41,561200,0
+KODK.US,D,20220901,000000,5.31,5.4,5.19,5.32,596811,0
+KODK.US,D,20220902,000000,5.4,5.41,5.24,5.27,506465,0
+KODK.US,D,20220906,000000,5.32,5.32,5.0814,5.09,391308,0
+KODK.US,D,20220907,000000,5.13,5.22,5.03,5.22,440710,0
+KODK.US,D,20220908,000000,5.19,5.325,5.08,5.32,389092,0
+KODK.US,D,20220909,000000,5.38,5.495,5.35,5.43,378292,0
+KODK.US,D,20220912,000000,5.5,5.58,5.395,5.57,470580,0
+KODK.US,D,20220913,000000,5.34,5.435,5.23,5.28,533161,0
+KODK.US,D,20220914,000000,5.28,5.37,5.15,5.31,360191,0
+KODK.US,D,20220915,000000,5.24,5.38,5.24,5.32,300309,0
+KODK.US,D,20220916,000000,5.21,5.24,5.083,5.22,567967,0
+KODK.US,D,20220919,000000,5.12,5.23,5.12,5.18,403150,0
+KODK.US,D,20220920,000000,5.11,5.14,5.0101,5.06,318060,0
+KODK.US,D,20220921,000000,5.1,5.16,4.94,4.95,541484,0
+KODK.US,D,20220922,000000,4.99,5.005,4.805,4.9,499872,0
+KODK.US,D,20220923,000000,4.82,4.85,4.645,4.84,616399,0
+KODK.US,D,20220926,000000,4.8,4.9807,4.6701,4.71,552211,0
+KODK.US,D,20220927,000000,4.81,4.91,4.7,4.78,560937,0
+KODK.US,D,20220928,000000,4.82,4.935,4.74,4.87,655302,0
+KODK.US,D,20220929,000000,4.77,4.78,4.53,4.62,665449,0
+KODK.US,D,20220930,000000,4.58,4.81,4.58,4.59,602369,0
+KODK.US,D,20221003,000000,4.65,4.745,4.56,4.68,488421,0
+KODK.US,D,20221004,000000,4.77,5.07,4.76,5.07,889969,0
+KODK.US,D,20221005,000000,4.96,5.085,4.835,5.08,573533,0
+KODK.US,D,20221006,000000,5.04,5.144,4.88,4.88,341330,0
+KODK.US,D,20221007,000000,4.78,4.83,4.6221,4.65,358372,0
+KODK.US,D,20221010,000000,4.64,4.65,4.4777,4.55,474175,0
+KODK.US,D,20221011,000000,4.52,4.61,4.31,4.48,674696,0
+KODK.US,D,20221012,000000,4.42,4.5,4.355,4.49,415479,0
+KODK.US,D,20221013,000000,4.33,4.735,4.29,4.71,572488,0
+KODK.US,D,20221014,000000,4.73,4.75,4.525,4.53,409784,0
+KODK.US,D,20221017,000000,4.65,4.8077,4.6073,4.68,885895,0
+KODK.US,D,20221018,000000,4.82,4.96,4.735,4.92,602618,0
+KODK.US,D,20221019,000000,4.81,5.125,4.805,5.09,574297,0
+KODK.US,D,20221020,000000,5.11,5.42,5.08,5.1,713588,0
+KODK.US,D,20221021,000000,5.13,5.32,5.1,5.29,577222,0
+KODK.US,D,20221024,000000,5.31,5.36,5.035,5.16,644103,0
+KODK.US,D,20221025,000000,5.11,5.48,5.1,5.42,649140,0
+KODK.US,D,20221026,000000,5.46,5.69,5.38,5.54,627393,0
+KODK.US,D,20221027,000000,5.6,5.62,5.41,5.42,342425,0
+KODK.US,D,20221028,000000,5.44,5.54,5.3829,5.51,458259,0
+KODK.US,D,20221031,000000,5.51,5.51,5.35,5.35,446018,0
+KODK.US,D,20221101,000000,5.46,5.5252,5.345,5.48,395420,0
+KODK.US,D,20221102,000000,5.48,5.71,5.375,5.44,739884,0
+KODK.US,D,20221103,000000,5.32,5.575,5.31,5.49,376221,0
+KODK.US,D,20221104,000000,5.54,5.72,5.52,5.71,513889,0
+KODK.US,D,20221107,000000,5.74,5.7868,5.6,5.73,457738,0
+KODK.US,D,20221108,000000,5.75,5.78,5.61,5.69,560693,0
+KODK.US,D,20221109,000000,5.6,5.6,4.21,4.35,3316495,0
+KODK.US,D,20221110,000000,4.64,4.64,4.3211,4.39,1695622,0
+KODK.US,D,20221111,000000,4.4,4.565,4.31,4.43,946743,0
+KODK.US,D,20221114,000000,4.44,4.71,4.41,4.63,695151,0
+KODK.US,D,20221115,000000,4.73,4.9994,4.68,4.78,740507,0
+KODK.US,D,20221116,000000,4.75,4.75,4.5,4.55,504656,0
+KODK.US,D,20221117,000000,4.47,4.6,4.43,4.56,395926,0
+KODK.US,D,20221118,000000,4.66,4.68,4.5,4.51,342046,0
+KODK.US,D,20221121,000000,4.45,4.47,4.32,4.34,456323,0
+KODK.US,D,20221122,000000,4.31,4.36,4.3,4.34,367903,0
+KODK.US,D,20221123,000000,4.35,4.39,4.3,4.36,343595,0
+KODK.US,D,20221125,000000,4.34,4.42,4.3,4.33,167527,0
+KODK.US,D,20221128,000000,4.29,4.345,4.19,4.22,484133,0
+KODK.US,D,20221129,000000,4.24,4.29,4.18,4.19,310777,0
+KODK.US,D,20221130,000000,4.19,4.2587,4.08,4.23,552473,0
+KODK.US,D,20221201,000000,4.24,4.26,4.095,4.15,444993,0
+KODK.US,D,20221202,000000,4.11,4.14,4.05,4.13,552434,0
+KODK.US,D,20221205,000000,4.1,4.135,4.02,4.05,483435,0
+KODK.US,D,20221206,000000,4.04,4.04,3.94,3.97,767453,0
+KODK.US,D,20221207,000000,3.94,3.98,3.88,3.89,417874,0
+KODK.US,D,20221208,000000,3.92,4.01,3.86,3.92,780248,0
+KODK.US,D,20221209,000000,3.94,3.95,3.83,3.84,478075,0
+KODK.US,D,20221212,000000,3.84,3.85,3.7,3.72,672985,0
+KODK.US,D,20221213,000000,3.83,3.835,3.57,3.63,1415148,0
+KODK.US,D,20221214,000000,3.63,3.64,3.43,3.45,1052641,0
+KODK.US,D,20221215,000000,3.37,3.378,3.11,3.12,1808955,0
+KODK.US,D,20221216,000000,3.2,3.2201,3.015,3.16,2280022,0
+KODK.US,D,20221219,000000,3.19,3.25,3.06,3.08,745957,0
+KODK.US,D,20221220,000000,3.06,3.195,3.02,3.08,1186740,0
+KODK.US,D,20221221,000000,3.12,3.2474,3.11,3.16,848167,0
+KODK.US,D,20221222,000000,3.14,3.1421,3.02,3.13,679249,0
+KODK.US,D,20221223,000000,3.11,3.1495,3.04,3.09,511965,0
+KODK.US,D,20221227,000000,3.09,3.09,2.95,2.96,731149,0
+KODK.US,D,20221228,000000,2.95,2.97,2.7807,2.87,1099163,0
+KODK.US,D,20221229,000000,2.9,3.12,2.9,3.05,671928,0
+KODK.US,D,20221230,000000,3,3.055,2.9,3.05,979940,0
+KODK.US,D,20230103,000000,3.1,3.19,3.035,3.11,712213,0
+KODK.US,D,20230104,000000,3.16,3.3099,3.14,3.29,607842,0
+KODK.US,D,20230105,000000,3.28,3.3509,3.23,3.29,463379,0
+KODK.US,D,20230106,000000,3.32,3.34,3.145,3.24,834600,0
+KODK.US,D,20230109,000000,3.26,3.44,3.26,3.35,519241,0
+KODK.US,D,20230110,000000,3.33,3.46,3.32,3.45,435229,0
+KODK.US,D,20230111,000000,3.46,3.52,3.4,3.44,476299,0
+KODK.US,D,20230112,000000,3.47,3.58,3.42,3.57,555213,0
+KODK.US,D,20230113,000000,3.54,3.675,3.52,3.62,492765,0
+KODK.US,D,20230117,000000,3.63,3.7199,3.58,3.67,374390,0
+KODK.US,D,20230118,000000,3.7,3.74,3.47,3.49,643836,0
+KODK.US,D,20230119,000000,3.41,3.43,3.28,3.29,668006,0
+KODK.US,D,20230120,000000,3.33,3.42,3.22,3.42,566774,0
+KODK.US,D,20230123,000000,3.5,3.58,3.475,3.56,552306,0
+KODK.US,D,20230124,000000,3.48,3.5807,3.4,3.5,479693,0
+KODK.US,D,20230125,000000,3.47,3.49,3.265,3.42,1207945,0
+KODK.US,D,20230126,000000,3.45,3.5,3.31,3.41,768496,0
+KODK.US,D,20230127,000000,3.4,3.53,3.28,3.52,950126,0
+KODK.US,D,20230130,000000,3.5,3.5,3.332,3.35,496100,0
+KODK.US,D,20230131,000000,3.34,3.63,3.34,3.61,866695,0
+KODK.US,D,20230201,000000,3.59,3.85,3.58,3.81,849306,0
+KODK.US,D,20230202,000000,3.86,4.18,3.85,4,1491512,0
+KODK.US,D,20230203,000000,3.92,4.19,3.9,4.03,875282,0
+KODK.US,D,20230206,000000,3.97,3.98,3.8,3.85,529067,0
+KODK.US,D,20230207,000000,3.83,3.85,3.73,3.8,533387,0
+KODK.US,D,20230208,000000,3.76,3.91,3.76,3.77,374231,0
+KODK.US,D,20230209,000000,3.86,3.91,3.585,3.61,554765,0
+KODK.US,D,20230210,000000,3.58,3.63,3.52,3.58,431146,0
+KODK.US,D,20230213,000000,3.58,3.61,3.5042,3.55,353409,0
+KODK.US,D,20230214,000000,3.5,3.66,3.45,3.65,396262,0
+KODK.US,D,20230215,000000,3.61,3.82,3.6,3.81,398297,0
+KODK.US,D,20230216,000000,3.74,3.75,3.64,3.66,304819,0
+KODK.US,D,20230217,000000,3.65,3.705,3.58,3.68,385747,0
+KODK.US,D,20230221,000000,3.61,3.68,3.5,3.53,376795,0
+KODK.US,D,20230222,000000,3.53,3.59,3.4613,3.57,297132,0
+KODK.US,D,20230223,000000,3.61,3.625,3.47,3.57,273087,0
+KODK.US,D,20230224,000000,3.49,3.53,3.455,3.52,387159,0
+KODK.US,D,20230227,000000,3.54,3.55,3.44,3.45,309214,0
+KODK.US,D,20230228,000000,3.45,3.53,3.41,3.46,1457711,0
+KODK.US,D,20230301,000000,3.49,3.56,3.45,3.48,343916,0
+KODK.US,D,20230302,000000,3.43,3.67,3.42,3.65,483913,0
+KODK.US,D,20230303,000000,3.67,3.825,3.64,3.81,622403,0
+KODK.US,D,20230306,000000,3.81,3.85,3.535,3.6,823016,0
+KODK.US,D,20230307,000000,3.62,3.645,3.55,3.62,351729,0
+KODK.US,D,20230308,000000,3.61,3.8,3.5516,3.78,595483,0
+KODK.US,D,20230309,000000,3.77,3.8286,3.51,3.53,544088,0
+KODK.US,D,20230310,000000,3.51,3.575,3.41,3.51,653871,0
+KODK.US,D,20230313,000000,3.39,3.58,3.371,3.5,461934,0
+KODK.US,D,20230314,000000,3.61,3.63,3.42,3.44,453388,0
+KODK.US,D,20230315,000000,3.37,3.43,3.33,3.42,516144,0
+KODK.US,D,20230316,000000,3.36,3.489,3.3,3.4,628534,0
+KODK.US,D,20230317,000000,3.35,3.77,3.35,3.74,1336157,0
+KODK.US,D,20230320,000000,3.73,3.88,3.63,3.66,630414,0
+KODK.US,D,20230321,000000,3.73,3.8975,3.7273,3.85,661439,0
+KODK.US,D,20230322,000000,3.84,3.8891,3.7,3.71,494833,0
+KODK.US,D,20230323,000000,3.74,3.89,3.67,3.75,390629,0
+KODK.US,D,20230324,000000,3.76,3.95,3.75,3.92,850204,0
+KODK.US,D,20230327,000000,3.91,3.9399,3.8,3.89,940711,0
+KODK.US,D,20230328,000000,3.79,3.925,3.75,3.85,340513,0
+KODK.US,D,20230329,000000,3.91,4.02,3.88,3.98,576928,0
+KODK.US,D,20230330,000000,4.04,4.15,3.95,4.14,684671,0
+KODK.US,D,20230331,000000,4.14,4.21,4.015,4.1,676215,0
+KODK.US,D,20230403,000000,4.03,4.315,4.03,4.25,854823,0
+KODK.US,D,20230404,000000,4.28,4.3,4.05,4.08,686016,0
+KODK.US,D,20230405,000000,4.06,4.085,3.85,3.93,440798,0
+KODK.US,D,20230406,000000,3.93,3.96,3.85,3.86,424214,0
+KODK.US,D,20230410,000000,3.81,3.94,3.81,3.9,327503,0
+KODK.US,D,20230411,000000,3.89,4.03,3.89,3.97,484322,0
+KODK.US,D,20230412,000000,4.01,4.0507,3.74,3.75,399057,0
+KODK.US,D,20230413,000000,3.75,3.84,3.75,3.76,395567,0
+KODK.US,D,20230414,000000,3.75,3.805,3.64,3.66,414753,0
+KODK.US,D,20230417,000000,3.61,3.655,3.61,3.64,330898,0
+KODK.US,D,20230418,000000,3.65,3.6899,3.59,3.62,346418,0
+KODK.US,D,20230419,000000,3.55,3.59,3.505,3.57,377179,0
+KODK.US,D,20230420,000000,3.52,3.6,3.49,3.52,304666,0
+KODK.US,D,20230421,000000,3.51,3.55,3.38,3.44,500932,0
+KODK.US,D,20230424,000000,3.44,3.44,3.27,3.31,770843,0
+KODK.US,D,20230425,000000,3.29,3.305,3.21,3.27,485365,0
+KODK.US,D,20230426,000000,3.27,3.38,3.255,3.3,427296,0
+KODK.US,D,20230427,000000,3.33,3.33,3.2619,3.3,240979,0
+KODK.US,D,20230428,000000,3.29,3.37,3.27,3.29,206017,0
+KODK.US,D,20230501,000000,3.29,3.365,3.224,3.25,234403,0
+KODK.US,D,20230502,000000,3.23,3.36,3.23,3.29,469862,0
+KODK.US,D,20230503,000000,3.29,3.36,3.22,3.23,309682,0
+KODK.US,D,20230504,000000,3.23,3.29,3.17,3.22,448172,0
+KODK.US,D,20230505,000000,3.25,3.3673,3.25,3.34,275847,0
+KODK.US,D,20230508,000000,3.34,3.38,3.31,3.38,217093,0
+KODK.US,D,20230509,000000,3.35,3.525,3.29,3.45,531929,0
+KODK.US,D,20230510,000000,3.54,3.63,3.37,3.44,419809,0
+KODK.US,D,20230511,000000,3.5,3.57,3.41,3.48,358704,0
+KODK.US,D,20230512,000000,3.48,3.6,3.47,3.59,519222,0
+KODK.US,D,20230515,000000,3.62,3.83,3.6,3.8,877055,0
+KODK.US,D,20230516,000000,3.78,3.96,3.75,3.94,679703,0
+KODK.US,D,20230517,000000,3.97,4.31,3.96,4.28,1341827,0
+KODK.US,D,20230518,000000,4.27,4.44,4.17,4.36,1357502,0
+KODK.US,D,20230519,000000,4.4,4.43,4.33,4.42,659259,0
+KODK.US,D,20230522,000000,4.43,4.71,4.43,4.71,878801,0
+KODK.US,D,20230523,000000,4.7,4.96,4.68,4.76,1008888,0
+KODK.US,D,20230524,000000,4.69,4.895,4.69,4.86,776728,0
+KODK.US,D,20230525,000000,4.86,4.96,4.809,4.84,655123,0
+KODK.US,D,20230526,000000,4.84,5.1,4.82,5.07,1059870,0
+KODK.US,D,20230530,000000,5.08,5.27,4.97,5.08,851769,0
+KODK.US,D,20230531,000000,5.04,5.1,4.92,5.01,695606,0
+KODK.US,D,20230601,000000,4.95,5.035,4.95,4.97,496758,0
+KODK.US,D,20230602,000000,5.05,5.22,4.955,5.15,734858,0
+KODK.US,D,20230605,000000,5.04,5.17,4.995,5.07,475605,0
+KODK.US,D,20230606,000000,5.04,5.32,5.035,5.32,689898,0
+KODK.US,D,20230607,000000,5.37,5.5,5.23,5.24,632704,0
+KODK.US,D,20230608,000000,5.22,5.325,5.17,5.24,368597,0
+KODK.US,D,20230609,000000,5.24,5.32,5.0913,5.13,425359,0
+KODK.US,D,20230612,000000,5.17,5.3571,5.05,5.28,523488,0
+KODK.US,D,20230613,000000,5.34,5.38,5.23,5.37,435144,0
+KODK.US,D,20230614,000000,5.38,5.42,5.13,5.17,434996,0
+KODK.US,D,20230615,000000,5.14,5.345,5.13,5.23,507187,0
+KODK.US,D,20230616,000000,5.29,5.29,5.02,5.04,967816,0
+KODK.US,D,20230620,000000,4.95,5.05,4.89,4.92,655273,0
+KODK.US,D,20230621,000000,4.88,4.9199,4.68,4.69,520778,0
+KODK.US,D,20230622,000000,4.67,4.75,4.585,4.63,383336,0
+KODK.US,D,20230623,000000,4.56,4.57,4.38,4.46,934598,0
+KODK.US,D,20230626,000000,4.46,4.49,4.31,4.31,346636,0
+KODK.US,D,20230627,000000,4.37,4.495,4.29,4.41,566851,0
+KODK.US,D,20230628,000000,4.38,4.45,4.3399,4.38,311287,0
+KODK.US,D,20230629,000000,4.38,4.6383,4.38,4.61,469060,0
+KODK.US,D,20230630,000000,4.7,4.7199,4.605,4.62,398742,0
+KODK.US,D,20230703,000000,4.61,4.8,4.61,4.77,386932,0
+KODK.US,D,20230705,000000,4.75,4.86,4.61,4.77,982721,0
+KODK.US,D,20230706,000000,4.75,5.09,4.75,5.06,1179439,0
+KODK.US,D,20230707,000000,5.13,5.925,5.1,5.82,3504180,0
+KODK.US,D,20230710,000000,5.84,6.11,5.7,6.06,1984859,0
+KODK.US,D,20230711,000000,6.14,6.315,6.0107,6.17,1613311,0
+KODK.US,D,20230712,000000,6.26,6.3419,6.08,6.17,1562662,0
+KODK.US,D,20230713,000000,6.17,6.29,6.01,6.03,1174574,0
+KODK.US,D,20230714,000000,6,6.04,5.705,5.9,1904299,0
+KODK.US,D,20230717,000000,5.86,6.04,5.785,5.93,631598,0
+KODK.US,D,20230718,000000,5.93,6.069,5.79,5.85,871641,0
+KODK.US,D,20230719,000000,5.92,6.045,5.84,5.87,643125,0
+KODK.US,D,20230720,000000,5.82,5.8697,5.41,5.47,764974,0
+KODK.US,D,20230721,000000,5.55,5.565,5.24,5.26,649531,0
+KODK.US,D,20230724,000000,5.25,5.525,5.24,5.45,553783,0
+KODK.US,D,20230725,000000,5.5,5.665,5.385,5.56,506071,0
+KODK.US,D,20230726,000000,5.58,5.75,5.505,5.62,436806,0
+KODK.US,D,20230727,000000,5.65,5.91,5.57,5.63,1054104,0
+KODK.US,D,20230728,000000,5.73,5.76,5.42,5.45,550748,0
+KODK.US,D,20230731,000000,5.4,5.53,5.35,5.49,565131,0
+KODK.US,D,20230801,000000,5.48,5.48,5.32,5.41,343415,0
+KODK.US,D,20230802,000000,5.31,5.35,5.15,5.26,428190,0
+KODK.US,D,20230803,000000,5.265,5.265,5.12,5.15,386851,0
+KODK.US,D,20230804,000000,5.14,5.2077,5.04,5.11,443893,0
+KODK.US,D,20230807,000000,5.12,5.325,5.07,5.3,513047,0
+KODK.US,D,20230808,000000,5.32,5.32,5.1248,5.27,453367,0
+KODK.US,D,20230809,000000,5.25,5.25,4.7101,4.75,973990,0
+KODK.US,D,20230810,000000,4.74,4.9,4.74,4.78,506109,0
+KODK.US,D,20230811,000000,4.72,5.05,4.72,5.05,737670,0
+KODK.US,D,20230814,000000,5.05,5.05,4.9399,4.95,348641,0
+KODK.US,D,20230815,000000,4.94,5.09,4.85,4.85,604890,0
+KODK.US,D,20230816,000000,4.85,4.98,4.84,4.85,368044,0
+KODK.US,D,20230817,000000,4.85,4.94,4.84,4.84,427284,0
+KODK.US,D,20230818,000000,4.82,4.87,4.74,4.77,606894,0
+KODK.US,D,20230821,000000,4.78,4.825,4.71,4.76,292740,0
+KODK.US,D,20230822,000000,4.8,4.845,4.71,4.74,279465,0
+KODK.US,D,20230823,000000,4.75,4.985,4.75,4.95,440358,0
+KODK.US,D,20230824,000000,4.95,4.9694,4.61,4.67,420880,0
+KODK.US,D,20230825,000000,4.69,4.75,4.535,4.59,418055,0
+KODK.US,D,20230828,000000,4.62,4.65,4.44,4.45,407667,0
+KODK.US,D,20230829,000000,4.42,4.53,4.36,4.5,316815,0
+KODK.US,D,20230830,000000,4.49,4.615,4.4301,4.58,450573,0
+KODK.US,D,20230831,000000,4.55,4.61,4.46,4.47,280669,0
+KODK.US,D,20230901,000000,4.49,4.545,4.38,4.39,412200,0
+KODK.US,D,20230905,000000,4.35,4.36,4.26,4.27,425655,0
+KODK.US,D,20230906,000000,4.28,4.31,4.18,4.2,450300,0
+KODK.US,D,20230907,000000,4.15,4.18,4.1,4.13,593524,0
+KODK.US,D,20230908,000000,4.13,4.18,4.04,4.06,383552,0
+KODK.US,D,20230911,000000,4.09,4.14,4.015,4.1,297027,0
+KODK.US,D,20230912,000000,4.1,4.27,4.075,4.2,315213,0
+KODK.US,D,20230913,000000,4.2,4.26,4.1,4.11,409280,0
+KODK.US,D,20230914,000000,4.12,4.245,4.12,4.22,345531,0
+KODK.US,D,20230915,000000,4.24,4.2499,4.135,4.19,579412,0
+KODK.US,D,20230918,000000,4.2,4.375,4.1753,4.24,342659,0
+KODK.US,D,20230919,000000,4.25,4.33,4.2304,4.31,289558,0
+KODK.US,D,20230920,000000,4.33,4.4,4.25,4.25,392349,0
+KODK.US,D,20230921,000000,4.21,4.22,4.115,4.16,448766,0
+KODK.US,D,20230922,000000,4.18,4.25,4.15,4.16,304165,0
+KODK.US,D,20230925,000000,4.11,4.225,4.11,4.17,261197,0
+KODK.US,D,20230926,000000,4.14,4.15,4.095,4.1,348704,0
+KODK.US,D,20230927,000000,4.13,4.2233,4.1,4.15,239660,0
+KODK.US,D,20230928,000000,4.16,4.26,4.13,4.24,274190,0
+KODK.US,D,20230929,000000,4.28,4.28,4.19,4.21,341960,0
+KODK.US,D,20231002,000000,4.2,4.245,3.99,4.04,389281,0
+KODK.US,D,20231003,000000,4.05,4.1,3.89,3.89,382047,0
+KODK.US,D,20231004,000000,3.93,3.94,3.79,3.92,295767,0
+KODK.US,D,20231005,000000,3.9,3.97,3.845,3.89,373325,0
+KODK.US,D,20231006,000000,3.84,3.9988,3.815,3.96,287744,0
+KODK.US,D,20231009,000000,3.91,3.98,3.9,3.95,177224,0
+KODK.US,D,20231010,000000,3.94,4.185,3.94,4.13,409217,0
+KODK.US,D,20231011,000000,4.14,4.25,4.062,4.09,224150,0
+KODK.US,D,20231012,000000,4.08,4.18,3.915,3.96,303060,0
+KODK.US,D,20231013,000000,3.96,3.98,3.87,3.91,290335,0
+KODK.US,D,20231016,000000,3.92,4.03,3.91,4.02,307313,0
+KODK.US,D,20231017,000000,3.99,4.115,3.99,4.06,407006,0
+KODK.US,D,20231018,000000,4.02,4.04,3.91,3.94,409652,0
+KODK.US,D,20231019,000000,3.92,3.98,3.85,3.85,430186,0
+KODK.US,D,20231020,000000,3.84,3.96,3.77,3.93,700629,0
+KODK.US,D,20231023,000000,3.89,3.995,3.87,3.89,412406,0
+KODK.US,D,20231024,000000,3.95,4.07,3.95,3.98,268976,0
+KODK.US,D,20231025,000000,3.93,3.95,3.79,3.79,265500,0
+KODK.US,D,20231026,000000,3.81,3.86,3.72,3.83,447466,0
+KODK.US,D,20231027,000000,3.85,3.9074,3.68,3.7,346033,0
+KODK.US,D,20231030,000000,3.75,3.78,3.62,3.76,351775,0
+KODK.US,D,20231031,000000,3.76,3.785,3.69,3.72,336470,0
+KODK.US,D,20231101,000000,3.7,3.7,3.55,3.61,398526,0
+KODK.US,D,20231102,000000,3.7,3.82,3.62,3.8,415727,0
+KODK.US,D,20231103,000000,3.9,3.985,3.865,3.89,467549,0
+KODK.US,D,20231106,000000,3.88,3.9,3.755,3.84,251348,0
+KODK.US,D,20231107,000000,3.82,3.825,3.74,3.79,318250,0
+KODK.US,D,20231108,000000,3.78,3.79,3.68,3.71,356533,0
+KODK.US,D,20231109,000000,3.77,3.975,3.62,3.77,534770,0
+KODK.US,D,20231110,000000,3.81,3.82,3.635,3.79,377921,0
+KODK.US,D,20231113,000000,3.73,3.8,3.4,3.52,987332,0
+KODK.US,D,20231114,000000,3.69,3.803,3.59,3.78,414602,0
+KODK.US,D,20231115,000000,3.78,3.92,3.74,3.78,440122,0
+KODK.US,D,20231116,000000,3.72,3.748,3.585,3.71,356189,0
+KODK.US,D,20231117,000000,3.73,3.75,3.66,3.68,269845,0
+KODK.US,D,20231120,000000,3.7,3.82,3.7,3.74,335959,0
+KODK.US,D,20231121,000000,3.77,3.8,3.705,3.72,259456,0
+KODK.US,D,20231122,000000,3.69,3.82,3.68,3.74,247108,0
+KODK.US,D,20231124,000000,3.7,3.88,3.68,3.88,191327,0
+KODK.US,D,20231127,000000,3.85,3.87,3.74,3.81,239526,0
+KODK.US,D,20231128,000000,3.76,3.83,3.72,3.73,270914,0
+KODK.US,D,20231129,000000,3.78,3.91,3.76,3.82,517638,0
+KODK.US,D,20231130,000000,3.83,3.85,3.6,3.62,558369,0
+KODK.US,D,20231201,000000,3.61,3.69,3.52,3.64,540921,0
+KODK.US,D,20231204,000000,3.64,3.765,3.6399,3.75,656696,0
+KODK.US,D,20231205,000000,3.7,3.72,3.635,3.67,519142,0
+KODK.US,D,20231206,000000,3.72,3.85,3.7,3.74,624648,0
+KODK.US,D,20231207,000000,3.73,3.775,3.71,3.74,377380,0
+KODK.US,D,20231208,000000,3.74,3.79,3.685,3.7,339251,0
+KODK.US,D,20231211,000000,3.7,3.72,3.54,3.61,629040,0
+KODK.US,D,20231212,000000,3.58,3.58,3.48,3.52,451944,0
+KODK.US,D,20231213,000000,3.54,3.69,3.41,3.69,1044703,0
+KODK.US,D,20231214,000000,3.7,3.9,3.7,3.9,1022915,0
+KODK.US,D,20231215,000000,3.91,3.92,3.75,3.88,1930195,0
+KODK.US,D,20231218,000000,3.87,3.94,3.81,3.85,521263,0
+KODK.US,D,20231219,000000,3.91,4.04,3.9,4.04,825882,0
+KODK.US,D,20231220,000000,4.03,4.205,3.89,3.94,1197341,0
+KODK.US,D,20231221,000000,3.97,4.095,3.9,4.06,745737,0
+KODK.US,D,20231222,000000,4.07,4.215,4.04,4.09,518064,0
+KODK.US,D,20231226,000000,4.08,4.325,4.02,4.31,982812,0
+KODK.US,D,20231227,000000,4.31,4.54,4.2701,4.37,748970,0
+KODK.US,D,20231228,000000,4.34,4.365,4.03,4.04,977538,0
+KODK.US,D,20231229,000000,4.06,4.065,3.86,3.9,750262,0
+KODK.US,D,20240102,000000,3.88,3.91,3.78,3.82,616233,0
+KODK.US,D,20240103,000000,3.77,3.78,3.615,3.67,825865,0
+KODK.US,D,20240104,000000,3.68,3.68,3.6,3.61,481836,0
+KODK.US,D,20240105,000000,3.61,3.66,3.57,3.62,434814,0
+KODK.US,D,20240108,000000,3.61,3.69,3.6,3.65,422344,0
+KODK.US,D,20240109,000000,3.62,3.62,3.525,3.55,583342,0
+KODK.US,D,20240110,000000,3.53,3.59,3.44,3.54,547903,0
+KODK.US,D,20240111,000000,3.55,3.55,3.46,3.54,514314,0
+KODK.US,D,20240112,000000,3.59,3.63,3.46,3.5,546737,0
+KODK.US,D,20240116,000000,3.47,3.5,3.39,3.4,659716,0
+KODK.US,D,20240117,000000,3.39,3.41,3.33,3.39,401351,0
+KODK.US,D,20240118,000000,3.4,3.445,3.34,3.39,447111,0
+KODK.US,D,20240119,000000,3.43,3.51,3.34,3.51,483633,0
+KODK.US,D,20240122,000000,3.53,3.635,3.5212,3.61,516064,0
+KODK.US,D,20240123,000000,3.66,3.69,3.545,3.61,467828,0
+KODK.US,D,20240124,000000,3.66,3.6708,3.48,3.49,654198,0
+KODK.US,D,20240125,000000,3.53,3.59,3.48,3.52,444600,0
+KODK.US,D,20240126,000000,3.64,3.67,3.525,3.62,552708,0
+KODK.US,D,20240129,000000,3.6,3.68,3.545,3.68,544166,0
+KODK.US,D,20240130,000000,3.64,3.68,3.48,3.5,506434,0
+KODK.US,D,20240131,000000,3.49,3.585,3.43,3.45,638857,0
+KODK.US,D,20240201,000000,3.48,3.55,3.44,3.51,506076,0
+KODK.US,D,20240202,000000,3.48,3.5,3.42,3.44,568984,0
+KODK.US,D,20240205,000000,3.41,3.54,3.37,3.37,675164,0
+KODK.US,D,20240206,000000,3.37,3.48,3.345,3.46,588037,0
+KODK.US,D,20240207,000000,3.45,3.47,3.36,3.37,580629,0
+KODK.US,D,20240208,000000,3.36,3.495,3.35,3.48,525538,0
+KODK.US,D,20240209,000000,3.49,3.54,3.46,3.51,388532,0
+KODK.US,D,20240212,000000,3.51,3.71,3.51,3.65,831581,0
+KODK.US,D,20240213,000000,3.55,3.55,3.39,3.4,790487,0
+KODK.US,D,20240214,000000,3.42,3.52,3.42,3.52,452658,0
+KODK.US,D,20240215,000000,3.52,3.6,3.5001,3.6,581894,0
+KODK.US,D,20240216,000000,3.56,3.5699,3.48,3.51,469215,0
+KODK.US,D,20240220,000000,3.47,3.5,3.41,3.46,390626,0
+KODK.US,D,20240221,000000,3.45,3.46,3.37,3.42,394084,0
+KODK.US,D,20240222,000000,3.44,3.48,3.3901,3.44,462827,0
+KODK.US,D,20240223,000000,3.42,3.49,3.385,3.42,405210,0
+KODK.US,D,20240226,000000,3.39,3.51,3.39,3.5,423577,0
+KODK.US,D,20240227,000000,3.53,3.61,3.52,3.53,543157,0
+KODK.US,D,20240228,000000,3.49,3.54,3.4601,3.5,475505,0
+KODK.US,D,20240229,000000,3.55,5.49,3.5316,5.34,20254606,0
+KODK.US,D,20240301,000000,4.99,5.78,4.71,5.68,11099864,0
+KODK.US,D,20240304,000000,5.61,5.65,4.645,4.79,4710039,0
+KODK.US,D,20240305,000000,4.7,4.94,4.6787,4.76,1755146,0
+KODK.US,D,20240306,000000,4.86,5.16,4.76,5.02,2241997,0
+KODK.US,D,20240307,000000,5.06,5.34,4.97,5.07,1368700,0
+KODK.US,D,20240308,000000,5.12,5.2901,5.03,5.12,1237763,0
+KODK.US,D,20240311,000000,5.12,5.37,5.08,5.23,1122903,0
+KODK.US,D,20240312,000000,5.23,5.2999,5.1,5.21,979299,0
+KODK.US,D,20240313,000000,5.21,5.51,5.17,5.3,1565737,0
+KODK.US,D,20240314,000000,5.28,5.29,4.98,4.99,1893936,0
+KODK.US,D,20240315,000000,4.96,5.055,4.48,4.81,1949959,0
+KODK.US,D,20240318,000000,4.79,4.98,4.74,4.81,963423,0
+KODK.US,D,20240319,000000,4.76,4.88,4.67,4.75,1121724,0
+KODK.US,D,20240320,000000,4.71,4.871,4.64,4.83,940858,0
+KODK.US,D,20240321,000000,4.84,4.95,4.78,4.86,855547,0
+KODK.US,D,20240322,000000,4.87,4.87,4.635,4.65,972666,0
+KODK.US,D,20240325,000000,4.6,4.77,4.57,4.61,810130,0
+KODK.US,D,20240326,000000,4.67,4.79,4.57,4.57,590154,0
+KODK.US,D,20240327,000000,4.66,4.815,4.58,4.8,788573,0
+KODK.US,D,20240328,000000,4.8,4.95,4.73,4.95,917697,0
+KODK.US,D,20240401,000000,4.97,5.17,4.81,4.85,881478,0
+KODK.US,D,20240402,000000,4.85,4.96,4.79,4.84,520179,0
+KODK.US,D,20240403,000000,4.76,5.1,4.76,5.04,845220,0
+KODK.US,D,20240404,000000,5.11,5.42,5.095,5.17,1333938,0
+KODK.US,D,20240405,000000,5.12,5.195,5.06,5.11,581639,0
+KODK.US,D,20240408,000000,5.13,5.355,5.085,5.28,1081746,0
+KODK.US,D,20240409,000000,5.29,5.3,4.965,5.01,853173,0
+KODK.US,D,20240410,000000,5,5.08,4.75,4.8,1012701,0
+KODK.US,D,20240411,000000,4.84,4.861,4.71,4.8,693998,0
+KODK.US,D,20240412,000000,4.75,4.83,4.65,4.72,620188,0
+KODK.US,D,20240415,000000,4.77,4.77,4.52,4.54,744406,0
+KODK.US,D,20240416,000000,4.5,4.6,4.45,4.6,643414,0
+KODK.US,D,20240417,000000,4.62,4.67,4.48,4.56,641929,0
+KODK.US,D,20240418,000000,4.55,4.77,4.535,4.61,601091,0
+KODK.US,D,20240419,000000,4.57,4.68,4.54,4.62,540471,0
+KODK.US,D,20240422,000000,4.65,4.68,4.49,4.66,613495,0
+KODK.US,D,20240423,000000,4.62,4.745,4.62,4.67,474432,0
+KODK.US,D,20240424,000000,4.65,4.67,4.525,4.58,392020,0
+KODK.US,D,20240425,000000,4.51,4.53,4.36,4.4,644416,0
+KODK.US,D,20240426,000000,4.41,4.52,4.3834,4.52,356298,0
+KODK.US,D,20240429,000000,4.55,4.64,4.53,4.59,504678,0
+KODK.US,D,20240430,000000,4.54,4.585,4.48,4.5,351748,0
+KODK.US,D,20240501,000000,4.49,4.625,4.41,4.43,658595,0
+KODK.US,D,20240502,000000,4.5,4.6,4.44,4.53,518761,0
+KODK.US,D,20240503,000000,4.6,4.77,4.6,4.62,590802,0
+KODK.US,D,20240506,000000,4.66,4.7598,4.65,4.75,434309,0
+KODK.US,D,20240507,000000,4.74,4.775,4.59,4.6,411504,0
+KODK.US,D,20240508,000000,4.58,4.695,4.53,4.66,445976,0
+KODK.US,D,20240509,000000,4.69,4.76,4.6547,4.73,462580,0
+KODK.US,D,20240510,000000,4.74,4.93,4.53,4.56,943600,0
+KODK.US,D,20240513,000000,4.62,5.0999,4.58,4.73,1913191,0
+KODK.US,D,20240514,000000,5.05,5.32,4.9,4.94,2676421,0
+KODK.US,D,20240515,000000,5,5.02,4.85,5.02,698468,0
+KODK.US,D,20240516,000000,5.02,5.18,5.015,5.05,612455,0
+KODK.US,D,20240517,000000,5.05,5.1399,4.965,4.98,520976,0
+KODK.US,D,20240520,000000,5.02,5.245,5.0006,5.07,507512,0
+KODK.US,D,20240521,000000,5.04,5.04,4.86,4.92,618672,0
+KODK.US,D,20240522,000000,4.91,4.9799,4.87,4.93,424293,0
+KODK.US,D,20240523,000000,4.95,4.96,4.8,4.83,682980,0
+KODK.US,D,20240524,000000,4.88,5.13,4.86,5.13,628926,0
+KODK.US,D,20240528,000000,5.1,5.365,5.1,5.25,892585,0
+KODK.US,D,20240529,000000,5.15,5.27,5.15,5.16,703655,0
+KODK.US,D,20240530,000000,5.2,5.345,5.155,5.27,736335,0
+KODK.US,D,20240531,000000,5.27,5.345,5.165,5.34,531841,0
+KODK.US,D,20240603,000000,5.47,5.6,5.305,5.38,874992,0
+KODK.US,D,20240604,000000,5.33,5.45,5.32,5.44,795388,0
+KODK.US,D,20240605,000000,5.45,5.735,5.41,5.69,1345002,0
+KODK.US,D,20240606,000000,5.64,5.755,5.59,5.7,619262,0
+KODK.US,D,20240607,000000,5.55,5.85,5.53,5.67,1176407,0
+KODK.US,D,20240610,000000,5.61,5.925,5.61,5.92,1204953,0
+KODK.US,D,20240611,000000,5.88,5.96,5.83,5.88,1036066,0
+KODK.US,D,20240612,000000,5.95,6.18,5.9,5.94,1057829,0
+KODK.US,D,20240613,000000,5.89,5.94,5.63,5.71,898998,0
+KODK.US,D,20240614,000000,5.63,5.74,5.6,5.71,699812,0
+KODK.US,D,20240617,000000,5.75,6,5.75,5.94,1232848,0
+KODK.US,D,20240618,000000,5.93,5.94,5.845,5.86,835892,0
+KODK.US,D,20240620,000000,5.81,5.9,5.655,5.69,1319392,0
+KODK.US,D,20240621,000000,5.66,5.68,5.56,5.58,1988398,0
+KODK.US,D,20240624,000000,5.6,5.63,5.34,5.39,658085,0
+KODK.US,D,20240625,000000,5.38,5.41,5.25,5.39,782065,0
+KODK.US,D,20240626,000000,5.37,5.45,5.3105,5.41,498717,0
+KODK.US,D,20240627,000000,5.44,5.45,5.3,5.33,518000,0
+KODK.US,D,20240628,000000,5.39,5.4,5.23,5.38,1383380,0
+KODK.US,D,20240701,000000,5.38,5.42,5.21,5.29,582770,0
+KODK.US,D,20240702,000000,5.32,5.36,5.3,5.32,411333,0
+KODK.US,D,20240703,000000,5.36,5.4601,5.35,5.4,288554,0
+KODK.US,D,20240705,000000,5.36,5.49,5.34,5.48,490457,0
+KODK.US,D,20240708,000000,5.53,5.71,5.51,5.62,603945,0
+KODK.US,D,20240709,000000,5.6,5.67,5.56,5.6,356104,0
+KODK.US,D,20240710,000000,5.66,5.81,5.66,5.74,726528,0
+KODK.US,D,20240711,000000,5.85,5.86,5.6,5.72,552389,0
+KODK.US,D,20240712,000000,5.77,5.78,5.57,5.58,442827,0
+KODK.US,D,20240715,000000,5.65,5.7747,5.595,5.75,558741,0
+KODK.US,D,20240716,000000,5.81,5.89,5.67,5.86,481724,0
+KODK.US,D,20240717,000000,5.77,5.9,5.685,5.73,457550,0
+KODK.US,D,20240718,000000,5.72,5.84,5.555,5.62,266133,0
+KODK.US,D,20240719,000000,5.61,5.73,5.59,5.63,373693,0
+KODK.US,D,20240722,000000,5.68,5.82,5.6,5.78,395935,0
+KODK.US,D,20240723,000000,5.72,5.9,5.68,5.75,614152,0
+KODK.US,D,20240724,000000,5.71,5.845,5.625,5.67,425985,0
+KODK.US,D,20240725,000000,5.65,5.765,5.475,5.66,491704,0
+KODK.US,D,20240726,000000,5.78,5.89,5.71,5.8,496519,0
+KODK.US,D,20240729,000000,5.84,5.97,5.61,5.61,363562,0
+KODK.US,D,20240730,000000,5.62,5.66,5.545,5.61,365044,0
+KODK.US,D,20240731,000000,5.7,6,5.69,5.81,586664,0
+KODK.US,D,20240801,000000,5.8,5.855,5.41,5.48,620008,0
+KODK.US,D,20240802,000000,5.33,5.37,5,5.09,734498,0
+KODK.US,D,20240805,000000,4.81,4.895,4.63,4.85,737169,0
+KODK.US,D,20240806,000000,4.89,5.025,4.73,4.89,820400,0
+KODK.US,D,20240807,000000,5.04,5.07,4.79,4.8,547532,0
+KODK.US,D,20240808,000000,4.91,4.98,4.8489,4.94,489987,0
+KODK.US,D,20240809,000000,4.85,4.875,4.65,4.85,881734,0
+KODK.US,D,20240812,000000,4.87,4.9,4.811,4.84,297025,0
+KODK.US,D,20240813,000000,4.87,4.94,4.83,4.93,345692,0
+KODK.US,D,20240814,000000,4.96,5,4.78,4.83,337306,0
+KODK.US,D,20240815,000000,4.96,5,4.89,4.9,388233,0
+KODK.US,D,20240816,000000,4.88,5.06,4.85,5.04,583835,0
+KODK.US,D,20240819,000000,5.03,5.195,5.03,5.07,548002,0
+KODK.US,D,20240820,000000,5.09,5.09,4.86,4.99,412571,0
+KODK.US,D,20240821,000000,5.04,5.0607,4.97,5.03,283751,0
+KODK.US,D,20240822,000000,5.01,5.0432,4.91,4.92,261771,0
+KODK.US,D,20240823,000000,4.99,5.195,4.99,5.13,408891,0
+KODK.US,D,20240826,000000,5.13,5.37,5.08,5.31,799547,0
+KODK.US,D,20240827,000000,5.26,5.42,5.22,5.39,377155,0
+KODK.US,D,20240828,000000,5.33,5.445,5.3,5.38,367401,0
+KODK.US,D,20240829,000000,5.44,5.44,5.24,5.25,375245,0
+KODK.US,D,20240830,000000,5.29,5.35,5.19,5.28,505250,0
+KODK.US,D,20240903,000000,5.2,5.225,4.98,5.04,463276,0
+KODK.US,D,20240904,000000,5.04,5.125,4.955,4.97,348077,0
+KODK.US,D,20240905,000000,4.97,5.065,4.93,5.03,280469,0
+KODK.US,D,20240906,000000,5.03,5.03,4.8199,4.88,409741,0
+KODK.US,D,20240909,000000,4.9,4.99,4.81,4.84,653582,0
+KODK.US,D,20240910,000000,4.84,4.84,4.705,4.78,291408,0
+KODK.US,D,20240911,000000,4.75,4.82,4.66,4.74,386049,0
+KODK.US,D,20240912,000000,4.77,4.895,4.71,4.85,262187,0
+KODK.US,D,20240913,000000,4.91,4.975,4.87,4.92,411274,0
+KODK.US,D,20240916,000000,4.93,5.03,4.91,4.96,282140,0
+KODK.US,D,20240917,000000,5,5.21,5,5.05,483611,0
+KODK.US,D,20240918,000000,5.03,5.2302,5.01,5.02,420903,0
+KODK.US,D,20240919,000000,5.19,5.19,5.04,5.1,267362,0
+KODK.US,D,20240920,000000,5.02,5.075,4.965,4.97,745343,0
+KODK.US,D,20240923,000000,4.99,5.1399,4.94,4.95,604310,0
+KODK.US,D,20240924,000000,4.97,5.005,4.905,4.91,304373,0
+KODK.US,D,20240925,000000,4.89,4.935,4.8,4.8,334917,0
+KODK.US,D,20240926,000000,4.88,4.915,4.76,4.77,359607,0
+KODK.US,D,20240927,000000,4.82,4.845,4.75,4.76,368533,0
+KODK.US,D,20240930,000000,4.71,4.795,4.69,4.72,359422,0
+KODK.US,D,20241001,000000,4.7,4.72,4.475,4.62,1005021,0
+KODK.US,D,20241002,000000,4.6,4.86,4.595,4.77,603541,0
+KODK.US,D,20241003,000000,4.72,4.88,4.715,4.86,370305,0
+KODK.US,D,20241004,000000,4.9,4.9601,4.81,4.88,604506,0
+KODK.US,D,20241007,000000,4.84,4.84,4.6809,4.7,525261,0
+KODK.US,D,20241008,000000,4.69,4.755,4.64,4.74,428309,0
+KODK.US,D,20241009,000000,4.72,4.8,4.67,4.77,327641,0
+KODK.US,D,20241010,000000,4.71,4.7889,4.67,4.78,204095,0
+KODK.US,D,20241011,000000,4.77,4.88,4.75,4.87,887672,0
+KODK.US,D,20241014,000000,4.86,4.86,4.71,4.72,252197,0
+KODK.US,D,20241015,000000,4.73,4.73,4.625,4.63,371487,0
+KODK.US,D,20241016,000000,4.72,4.74,4.65,4.68,271756,0
+KODK.US,D,20241017,000000,4.67,4.7,4.61,4.69,245084,0
+KODK.US,D,20241018,000000,4.69,4.75,4.67,4.74,345819,0
+KODK.US,D,20241021,000000,4.71,4.78,4.69,4.73,321285,0
+KODK.US,D,20241022,000000,4.69,4.73,4.625,4.7,257418,0
+KODK.US,D,20241023,000000,4.67,4.71,4.61,4.69,268650,0
+KODK.US,D,20241024,000000,4.71,4.77,4.675,4.72,299996,0
+KODK.US,D,20241025,000000,4.74,4.85,4.67,4.68,359159,0
+KODK.US,D,20241028,000000,4.71,5.06,4.69,5.05,531503,0
+KODK.US,D,20241029,000000,5.05,5.12,4.905,4.94,668219,0
+KODK.US,D,20241030,000000,4.88,5.005,4.79,4.8,289422,0
+KODK.US,D,20241031,000000,4.8,4.8,4.67,4.72,358820,0
+KODK.US,D,20241101,000000,4.74,4.765,4.66,4.72,241302,0
+KODK.US,D,20241104,000000,4.71,4.8,4.68,4.7,280614,0
+KODK.US,D,20241105,000000,4.7,5.15,4.7,5.02,673398,0
+KODK.US,D,20241106,000000,5.2,5.6,5.13,5.52,1599915,0
+KODK.US,D,20241107,000000,5.5,5.57,5.38,5.44,760614,0
+KODK.US,D,20241108,000000,5.38,5.44,5.28,5.36,589360,0
+KODK.US,D,20241111,000000,5.4,5.6099,5.34,5.59,819803,0
+KODK.US,D,20241112,000000,5.55,5.65,5.425,5.5,885429,0
+KODK.US,D,20241113,000000,5.45,5.4706,4.4501,4.59,2309002,0
+KODK.US,D,20241114,000000,4.5501,4.59,4.43,4.56,1499351,0
+KODK.US,D,20241115,000000,4.575,4.58,4.26,4.5,1303298,0
+KODK.US,D,20241118,000000,4.515,4.61,4.39,4.57,791955,0
+KODK.US,D,20241119,000000,4.545,5.33,4.5242,5.26,1868882,0
+KODK.US,D,20241120,000000,5.15,5.56,5.14,5.49,1387835,0
+KODK.US,D,20241121,000000,5.55,5.58,5.13,5.17,1130836,0
+KODK.US,D,20241122,000000,5.205,5.405,5.12,5.27,944334,0
+KODK.US,D,20241125,000000,5.4,6.71,5.37,6.25,7497116,0
+KODK.US,D,20241126,000000,6.36,6.895,6.12,6.62,3768974,0
+KODK.US,D,20241127,000000,7.32,7.5,6.78,7.14,7583986,0
+KODK.US,D,20241129,000000,7.13,7.74,7.11,7.25,2461560,0
+KODK.US,D,20241202,000000,7.31,7.46,6.81,7.22,2777437,0
+KODK.US,D,20241203,000000,7.25,7.25,6.58,6.68,2619712,0
+KODK.US,D,20241204,000000,6.7,6.995,6.4701,6.96,2401099,0
+KODK.US,D,20241205,000000,6.91,6.95,6.53,6.84,2016791,0
+KODK.US,D,20241206,000000,6.9,7.17,6.69,7.11,1626412,0
+KODK.US,D,20241209,000000,7.11,7.19,6.74,6.79,1601298,0
+KODK.US,D,20241210,000000,6.765,6.81,6.61,6.66,1067624,0
+KODK.US,D,20241211,000000,6.62,6.82,6.47,6.72,1130015,0
+KODK.US,D,20241212,000000,6.74,7.26,6.67,6.72,2206988,0
+KODK.US,D,20241213,000000,6.785,6.895,6.62,6.8,1173041,0
+KODK.US,D,20241216,000000,6.83,7.55,6.81,7.45,2466416,0
+KODK.US,D,20241217,000000,7.29,7.46,7.0599,7.44,1372969,0
+KODK.US,D,20241218,000000,7.39,7.56,6.74,6.74,1791242,0
+KODK.US,D,20241219,000000,6.895,7.25,6.86,6.88,1343829,0
+KODK.US,D,20241220,000000,6.805,7.1,6.79,6.85,1262851,0
+KODK.US,D,20241223,000000,6.9102,7.01,6.78,6.81,808541,0
+KODK.US,D,20241224,000000,6.94,7.17,6.835,7.15,612617,0
+KODK.US,D,20241226,000000,7.1,7.33,6.94,7.29,1228242,0
+KODK.US,D,20241227,000000,7.2339,7.29,6.82,7.01,1565641,0
+KODK.US,D,20241230,000000,6.8,6.98,6.7,6.85,1090870,0
+KODK.US,D,20241231,000000,6.855,6.99,6.57,6.57,1441590,0
+KODK.US,D,20250102,000000,6.75,6.94,6.64,6.72,1163518,0
+KODK.US,D,20250103,000000,6.77,6.89,6.61,6.78,1103239,0
+KODK.US,D,20250106,000000,6.8,6.84,6.52,6.52,1285727,0
+KODK.US,D,20250107,000000,6.52,6.59,6.265,6.31,1441722,0
+KODK.US,D,20250108,000000,6.5,6.5,5.99,6.15,1485451,0
+KODK.US,D,20250110,000000,6.07,6.22,5.965,6.19,821624,0
+KODK.US,D,20250113,000000,6.1,6.255,5.89,6.21,1090122,0
+KODK.US,D,20250114,000000,6.3,6.55,6.18,6.45,823825,0
+KODK.US,D,20250115,000000,6.7,7.05,6.554,7.03,1519307,0
+KODK.US,D,20250116,000000,7.1,7.37,6.879,7.33,1902701,0
+KODK.US,D,20250117,000000,7.41,7.44,7.07,7.28,1229123,0
+KODK.US,D,20250121,000000,7.38,7.8,7.15,7.62,2520321,0
+KODK.US,D,20250122,000000,7.635,7.8,7.25,7.3,1460349,0
+KODK.US,D,20250123,000000,7.25,7.5,7.14,7.27,900279,0
+KODK.US,D,20250124,000000,7.27,7.38,7.1,7.15,668765,0
+KODK.US,D,20250127,000000,6.94,7.138,6.808,6.98,993706,0
+KODK.US,D,20250128,000000,7.02,7.04,6.62,6.87,1255381,0
+KODK.US,D,20250129,000000,6.89,6.95,6.72,6.77,601965,0
+KODK.US,D,20250130,000000,6.829,7.08,6.82,7.04,813880,0
+KODK.US,D,20250131,000000,7.06,7.48,6.96,7.39,1610270,0
+KODK.US,D,20250203,000000,7.06,7.72,7.01,7.31,1584586,0
+KODK.US,D,20250204,000000,7.31,7.73,7.1283,7.69,1063455,0
+KODK.US,D,20250205,000000,7.69,7.95,7.49,7.66,1514861,0
+KODK.US,D,20250206,000000,7.7,8.24,7.58,8.08,1787292,0
+KODK.US,D,20250207,000000,8.01,8.09,7.5,7.59,1333618,0
+KODK.US,D,20250210,000000,7.62,7.6783,7.41,7.44,781844,0
+KODK.US,D,20250211,000000,7.3,7.5347,7.27,7.37,868152,0
+KODK.US,D,20250212,000000,7.13,7.54,7.05,7.5,687954,0
+KODK.US,D,20250213,000000,7.61,8.095,7.5447,8.03,1350247,0
+KODK.US,D,20250214,000000,8.05,8.1,7.71,7.82,862910,0
+KODK.US,D,20250218,000000,7.92,7.92,7.435,7.53,990277,0
+KODK.US,D,20250219,000000,7.45,7.6108,7.39,7.61,957564,0
+KODK.US,D,20250220,000000,7.575,7.6,7.2,7.43,857010,0
+KODK.US,D,20250221,000000,7.5799,7.58,7.06,7.06,1238870,0
+KODK.US,D,20250224,000000,7.09,7.23,6.74,7.14,1207109,0
+KODK.US,D,20250225,000000,7.14,7.33,6.89,7.16,1068761,0
+KODK.US,D,20250226,000000,7.2,7.4,7.1001,7.15,649571,0
+KODK.US,D,20250227,000000,7.11,7.25,6.87,6.89,597116,0
+KODK.US,D,20250228,000000,6.88,7.03,6.715,7.02,757978,0
+KODK.US,D,20250303,000000,7.09,7.09,6.65,6.74,925738,0
+KODK.US,D,20250304,000000,6.55,6.63,6.25,6.46,1145256,0
+KODK.US,D,20250305,000000,6.58,6.7,6.43,6.64,647263,0
+KODK.US,D,20250306,000000,6.49,6.565,6.34,6.48,608710,0
+KODK.US,D,20250307,000000,6.495,6.835,6.33,6.76,911401,0
+KODK.US,D,20250310,000000,6.56,6.695,6.495,6.58,1160614,0
+KODK.US,D,20250311,000000,6.545,6.8199,6.5136,6.64,997629,0
+KODK.US,D,20250312,000000,6.82,6.96,6.6226,6.68,878110,0
+KODK.US,D,20250313,000000,6.71,6.73,6.52,6.69,520374,0
+KODK.US,D,20250314,000000,6.7793,7.01,6.765,6.97,973315,0
+KODK.US,D,20250317,000000,6.965,7.085,6.85,6.98,2793443,0
+KODK.US,D,20250318,000000,7.02,7.12,6.37,6.53,3140418,0
+KODK.US,D,20250319,000000,6.52,6.785,6.36,6.67,1073532,0
+KODK.US,D,20250320,000000,6.58,6.77,6.4583,6.51,610797,0
+KODK.US,D,20250321,000000,6.4,6.425,6.175,6.25,1457188,0
+KODK.US,D,20250324,000000,6.4,6.595,6.39,6.49,753005,0
+KODK.US,D,20250325,000000,6.479,6.55,6.35,6.43,886345,0
+KODK.US,D,20250326,000000,6.44,6.5,6.25,6.35,540812,0
+KODK.US,D,20250327,000000,6.34,6.535,6.25,6.5,567445,0
+KODK.US,D,20250328,000000,6.455,6.49,6.15,6.2,607928,0
+KODK.US,D,20250331,000000,6.09,6.37,5.95,6.32,759757,0
+KODK.US,D,20250401,000000,6.31,6.32,6.08,6.19,766617,0
+KODK.US,D,20250402,000000,6.05,6.2794,6.02,6.26,580015,0
+KODK.US,D,20250403,000000,5.87,5.8722,5.56,5.63,1239728,0
+KODK.US,D,20250404,000000,5.45,5.4769,5,5.31,1995499,0
+KODK.US,D,20250407,000000,5,5.73,4.93,5.64,1533228,0
+KODK.US,D,20250408,000000,5.86,5.89,5.16,5.3,1562980,0
+KODK.US,D,20250409,000000,5.28,6.33,5.25,6.24,3000426,0
+KODK.US,D,20250410,000000,6.17,6.47,5.87,6.07,3167966,0
+KODK.US,D,20250411,000000,6.065,6.3,5.92,6.26,1286900,0
+KODK.US,D,20250414,000000,6.47,6.52,6.1701,6.35,1035301,0
+KODK.US,D,20250415,000000,6.3107,6.385,6.245,6.33,856486,0
+KODK.US,D,20250416,000000,6.26,6.33,5.935,6.1,961936,0
+KODK.US,D,20250417,000000,6.08,6.22,6.0697,6.1,688491,0
+KODK.US,D,20250421,000000,6.02,6.04,5.855,5.98,750982,0
+KODK.US,D,20250422,000000,6.1,6.16,5.96,6.12,982848,0
+KODK.US,D,20250423,000000,6.37,6.38,6.195,6.24,960527,0
+KODK.US,D,20250424,000000,6.24,6.37,6.1921,6.28,700584,0
+KODK.US,D,20250425,000000,6.25,6.3,6.17,6.23,539574,0
+KODK.US,D,20250428,000000,6.27,6.35,6.11,6.16,829502,0
+KODK.US,D,20250429,000000,6.1314,6.265,6.09,6.23,530992,0
+KODK.US,D,20250430,000000,6.06,6.305,6.054,6.29,786232,0
+KODK.US,D,20250501,000000,6.31,6.32,6.2145,6.23,530787,0
+KODK.US,D,20250502,000000,6.31,6.45,6.25,6.36,1033204,0
+KODK.US,D,20250505,000000,6.3346,6.79,6.2548,6.55,3407757,0
+KODK.US,D,20250506,000000,6.38,6.47,6.14,6.29,2034999,0
+KODK.US,D,20250507,000000,6.25,6.39,6.19,6.36,967447,0
+KODK.US,D,20250508,000000,6.45,6.765,6.38,6.7,2183473,0
+KODK.US,D,20250509,000000,6.03,6.13,5.34,5.39,6450262,0
+KODK.US,D,20250512,000000,5.46,6.1,5.4101,6.09,3528516,0
+KODK.US,D,20250513,000000,6.1,6.4392,5.94,6.23,2531553,0
+KODK.US,D,20250514,000000,6.21,6.51,6.21,6.47,1841290,0
+KODK.US,D,20250515,000000,6.445,6.52,6.375,6.51,1072031,0
+KODK.US,D,20250516,000000,6.51,6.64,6.4501,6.49,900801,0
+KODK.US,D,20250519,000000,6.36,6.745,6.31,6.55,1629120,0
+KODK.US,D,20250520,000000,6.5,6.56,6.43,6.45,816384,0
+KODK.US,D,20250521,000000,6.37,6.43,6.041,6.1,1246560,0
+KODK.US,D,20250522,000000,5.79,6.085,5.78,5.97,1413500,0
+KODK.US,D,20250523,000000,5.84,5.955,5.8,5.88,888072,0
+KODK.US,D,20250527,000000,6.025,6.05,5.9244,5.99,1102230,0
+KODK.US,D,20250528,000000,5.98,6.05,5.88,5.9,816025,0
+KODK.US,D,20250529,000000,6,6.06,5.88,5.91,876423,0
+KODK.US,D,20250530,000000,5.85,5.92,5.67,5.68,3206517,0
+KODK.US,D,20250602,000000,5.66,5.7,5.44,5.65,1490988,0
+KODK.US,D,20250603,000000,5.695,5.895,5.66,5.82,881845,0
+KODK.US,D,20250604,000000,5.86,5.865,5.78,5.84,675471,0
+KODK.US,D,20250605,000000,5.8,5.845,5.56,5.56,732745,0
+KODK.US,D,20250606,000000,5.7012,5.83,5.578,5.81,720436,0
+KODK.US,D,20250609,000000,5.85,5.91,5.74,5.86,817070,0
+KODK.US,D,20250610,000000,5.9,5.95,5.83,5.89,603777,0
+KODK.US,D,20250611,000000,5.92,6.27,5.85,5.87,1060958,0
+KODK.US,D,20250612,000000,5.81,6.02,5.8,5.84,840631,0
+KODK.US,D,20250613,000000,5.75,5.78,5.61,5.62,945549,0
+KODK.US,D,20250616,000000,5.7312,5.87,5.72,5.85,609193,0
+KODK.US,D,20250617,000000,5.87,5.89,5.77,5.82,663612,0
+KODK.US,D,20250618,000000,5.78,5.935,5.76,5.86,786310,0
+KODK.US,D,20250620,000000,5.915,5.95,5.675,5.68,980347,0
+KODK.US,D,20250623,000000,5.65,5.81,5.62,5.72,698599,0
+KODK.US,D,20250624,000000,5.775,5.857,5.72,5.76,651218,0
+KODK.US,D,20250625,000000,5.765,5.78,5.67,5.68,569268,0
+KODK.US,D,20250626,000000,5.7,5.78,5.6684,5.77,701374,0
+KODK.US,D,20250627,000000,5.7846,5.835,5.66,5.75,1523647,0
+KODK.US,D,20250630,000000,5.805,5.83,5.63,5.65,1010498,0
+KODK.US,D,20250701,000000,5.615,5.97,5.56,5.97,1380280,0
+KODK.US,D,20250702,000000,5.94,6.195,5.94,6.05,1101199,0
+KODK.US,D,20250703,000000,6.05,6.275,6.02,6.21,555220,0
+KODK.US,D,20250707,000000,6.15,6.36,6.12,6.16,1074431,0
+KODK.US,D,20250708,000000,6.21,6.7,6.135,6.41,4047336,0
+KODK.US,D,20250709,000000,6.435,6.605,6.316,6.4,1385850,0
+KODK.US,D,20250710,000000,6.45,6.6,6.38,6.49,962409,0
+KODK.US,D,20250711,000000,6.45,6.76,6.3319,6.69,1639878,0
+KODK.US,D,20250714,000000,6.65,7.515,6.6099,7.46,5417579,0
+KODK.US,D,20250715,000000,7.48,7.5,6.58,6.61,3373288,0
+KODK.US,D,20250716,000000,6.7864,6.84,6.6101,6.69,1416768,0
+KODK.US,D,20250717,000000,6.725,6.97,6.69,6.85,1183163,0
+KODK.US,D,20250718,000000,6.91,7.12,6.82,6.86,1373200,0
+KODK.US,D,20250721,000000,6.935,6.95,6.63,6.65,1175137,0
+KODK.US,D,20250722,000000,6.67,6.78,6.58,6.67,1035647,0
+KODK.US,D,20250723,000000,6.78,7.14,6.745,7.12,1416643,0
+KODK.US,D,20250724,000000,7.1,7.14,6.81,6.82,887919,0
+KODK.US,D,20250725,000000,6.87,6.8899,6.73,6.8,718491,0
+KODK.US,D,20250728,000000,6.93,7,6.7407,6.93,686671,0
+KODK.US,D,20250729,000000,6.9845,7.09,6.825,6.92,875722,0
+KODK.US,D,20250730,000000,6.95,7.19,6.76,6.86,1386388,0
+KODK.US,D,20250731,000000,6.82,7.02,6.5808,6.7,932119,0
+KODK.US,D,20250801,000000,6.57,6.59,6.38,6.45,1034266,0
+KODK.US,D,20250804,000000,6.5173,6.62,6.49,6.56,510892,0
+KODK.US,D,20250805,000000,6.71,6.71,6.39,6.57,785873,0
+KODK.US,D,20250806,000000,6.57,6.91,6.56,6.89,942308,0
+KODK.US,D,20250807,000000,6.87,7.15,6.8401,7.12,1637949,0
+KODK.US,D,20250808,000000,7.24,7.245,7.01,7.04,1048628,0
+KODK.US,D,20250811,000000,7.12,7.21,6.73,6.78,1915735,0
+KODK.US,D,20250812,000000,5.8,5.98,4.94,5.43,10769258,0
+KODK.US,D,20250813,000000,5.25,5.7,5.24,5.44,4022639,0
+KODK.US,D,20250814,000000,5.4,5.92,5.385,5.83,2751265,0
+KODK.US,D,20250815,000000,6.06,6.495,6.03,6.24,3512918,0
+KODK.US,D,20250818,000000,6.24,6.24,5.8201,5.84,2104041,0
+KODK.US,D,20250819,000000,5.85,6.135,5.84,6.05,1745241,0
+KODK.US,D,20250820,000000,6.005,6.09,5.8804,5.93,1319223,0
+KODK.US,D,20250821,000000,5.88,5.94,5.775,5.87,1312756,0
+KODK.US,D,20250822,000000,5.905,6.1611,5.85,6.13,1394260,0
+KODK.US,D,20250825,000000,6.115,6.14,5.89,5.94,1195605,0
+KODK.US,D,20250826,000000,5.8871,5.9453,5.74,5.81,1363213,0
+KODK.US,D,20250827,000000,5.81,5.9,5.755,5.86,816711,0
+KODK.US,D,20250828,000000,5.88,5.97,5.775,5.79,815684,0
+KODK.US,D,20250829,000000,5.79,5.99,5.745,5.9,1116434,0
+KODK.US,D,20250902,000000,5.78,5.89,5.73,5.79,746000,0
+KODK.US,D,20250903,000000,5.82,5.92,5.74,5.76,600617,0
+KODK.US,D,20250904,000000,5.8,5.86,5.74,5.79,493494,0
+KODK.US,D,20250905,000000,5.82,5.915,5.78,5.91,574654,0
+KODK.US,D,20250908,000000,5.93,5.94,5.735,5.78,686492,0
+KODK.US,D,20250909,000000,5.75,5.88,5.74,5.85,680872,0
+KODK.US,D,20250910,000000,5.85,5.886,5.74,5.75,715399,0
+KODK.US,D,20250911,000000,5.76,6.095,5.7402,6,1173570,0
+KODK.US,D,20250912,000000,5.97,6.22,5.855,6.02,1406403,0
+KODK.US,D,20250915,000000,6.03,6.1448,5.965,5.98,684367,0
+KODK.US,D,20250916,000000,6,6.19,5.895,5.95,1192633,0
+KODK.US,D,20250917,000000,5.975,6.17,5.924,6.06,1237450,0
+KODK.US,D,20250918,000000,6.15,6.25,6.1,6.23,1030037,0
+KODK.US,D,20250919,000000,6.215,6.25,6.1,6.19,1752628,0
+KODK.US,D,20250922,000000,6.15,6.4987,6.02,6.29,1771382,0
+KODK.US,D,20250923,000000,6.315,6.54,6.3,6.35,1145367,0
+KODK.US,D,20250924,000000,6.3001,6.39,6.23,6.24,868322,0
+KODK.US,D,20250925,000000,6.235,6.24,6.06,6.18,778126,0
+KODK.US,D,20250926,000000,6.285,6.83,6.25,6.31,3214191,0
+KODK.US,D,20250929,000000,6.28,6.455,6.07,6.44,1400307,0
+KODK.US,D,20250930,000000,6.375,6.43,6.21,6.41,1355764,0
+KODK.US,D,20251001,000000,6.4101,6.78,6.4101,6.68,1619304,0
+KODK.US,D,20251002,000000,6.74,6.79,6.55,6.64,1140101,0
+KODK.US,D,20251003,000000,6.6729,6.92,6.65,6.74,1010712,0
+KODK.US,D,20251006,000000,6.8,6.91,6.59,6.63,834151,0
+KODK.US,D,20251007,000000,6.6866,6.7865,6.48,6.61,865280,0
+KODK.US,D,20251008,000000,6.695,6.87,6.59,6.8,1344987,0
+KODK.US,D,20251009,000000,6.79,6.79,6.49,6.64,998237,0
+KODK.US,D,20251010,000000,6.65,6.695,6.33,6.35,952315,0
+KODK.US,D,20251013,000000,6.45,6.66,6.44,6.64,874857,0
+KODK.US,D,20251014,000000,6.4484,6.95,6.4484,6.93,1284652,0
+KODK.US,D,20251015,000000,7,7.18,6.89,6.94,1286528,0
+KODK.US,D,20251016,000000,6.94,6.985,6.57,6.59,1034360,0
+KODK.US,D,20251017,000000,6.52,6.69,6.48,6.57,900158,0
+KODK.US,D,20251020,000000,6.5933,6.77,6.5933,6.7,783825,0
+KODK.US,D,20251021,000000,6.65,6.7,6.4,6.41,991934,0
+KODK.US,D,20251022,000000,6.39,6.39,6.2,6.31,865137,0
+KODK.US,D,20251023,000000,6.3708,6.5715,6.315,6.5,682917,0
+KODK.US,D,20251024,000000,6.605,6.815,6.55,6.72,754536,0
+KODK.US,D,20251027,000000,6.775,6.84,6.57,6.65,810569,0
+KODK.US,D,20251028,000000,6.655,6.92,6.37,6.67,2257657,0
+KODK.US,D,20251029,000000,6.73,6.745,6.385,6.44,975657,0
+KODK.US,D,20251030,000000,6.42,6.4783,6.285,6.36,522242,0
+KODK.US,D,20251031,000000,6.44,6.45,6.32,6.34,495969,0
+KODK.US,D,20251103,000000,6.39,6.4,6.09,6.09,1024015,0
+KODK.US,D,20251104,000000,5.9911,6.09,5.79,5.79,942415,0
+KODK.US,D,20251105,000000,5.835,6.01,5.81,5.9,1121849,0
+KODK.US,D,20251106,000000,5.86,6.04,5.775,5.85,1062144,0
+KODK.US,D,20251107,000000,6.55,7.97,6.4,7.79,8811742,0
+KODK.US,D,20251110,000000,7.91,8.9,7.69,8.65,6044548,0
+KODK.US,D,20251111,000000,8.55,8.7999,7.78,8.14,3060142,0
+KODK.US,D,20251112,000000,8.3295,8.49,7.81,8.39,1711124,0
+KODK.US,D,20251113,000000,8.275,8.37,7.74,7.98,1592539,0
+KODK.US,D,20251114,000000,7.72,7.79,7.31,7.39,1744923,0
+KODK.US,D,20251117,000000,7.35,7.395,6.955,7.04,1622811,0
+KODK.US,D,20251118,000000,6.902,7.165,6.8283,7.12,1141408,0
+KODK.US,D,20251119,000000,7.22,7.355,7.025,7.12,778128,0
+KODK.US,D,20251120,000000,7.25,7.31,6.79,6.81,1121433,0
+KODK.US,D,20251121,000000,6.865,7.23,6.75,7.21,1024461,0
+KODK.US,D,20251124,000000,7.26,7.3555,7.101,7.32,1209563,0
+KODK.US,D,20251125,000000,7.355,7.585,7.287,7.57,1000662,0
+KODK.US,D,20251126,000000,7.539,7.65,7.4201,7.62,644172,0
+KODK.US,D,20251128,000000,7.6,7.72,7.53,7.64,290759,0
+KODK.US,D,20251201,000000,7.5246,7.7,7.5018,7.57,548520,0
+KODK.US,D,20251202,000000,7.54,7.94,7.54,7.8,922934,0
+KODK.US,D,20251203,000000,8.04,8.6723,7.83,7.92,1513324,0
+KODK.US,D,20251204,000000,8.06,8.52,7.95,8.48,2059613,0
+KODK.US,D,20251205,000000,8.51,9.3071,8.32,8.79,3008449,0
+KODK.US,D,20251208,000000,8.97,9.6493,8.95,9.53,2444940,0
+KODK.US,D,20251209,000000,9.45,9.9561,9.35,9.73,2406037,0
+KODK.US,D,20251210,000000,9.65,9.665,9.2,9.26,1629319,0
+KODK.US,D,20251211,000000,9.23,9.26,8.81,9.01,1400174,0
+KODK.US,D,20251212,000000,9.0245,9.06,8.57,8.66,1321633,0
+KODK.US,D,20251215,000000,8.71,8.78,8.385,8.43,1117115,0
+KODK.US,D,20251216,000000,8.322,8.62,8.322,8.41,929333,0
+KODK.US,D,20251217,000000,8.45,8.55,8.24,8.32,1041840,0
+KODK.US,D,20251218,000000,8.385,8.44,8.01,8.06,1062649,0
+KODK.US,D,20251219,000000,8.04,8.33,8.03,8.33,3589555,0
+KODK.US,D,20251222,000000,8.44,9.13,8.4146,8.8,1202290,0
+KODK.US,D,20251223,000000,8.745,9.005,8.63,8.93,907976,0
+KODK.US,D,20251224,000000,8.9999,9.0034,8.82,8.94,348023,0
+KODK.US,D,20251226,000000,8.98,8.99,8.5,8.74,615684,0
+KODK.US,D,20251229,000000,8.61,8.81,8.53,8.61,607480,0
+KODK.US,D,20251230,000000,8.675,8.69,8.43,8.5,765651,0
+KODK.US,D,20251231,000000,8.58,8.64,8.4,8.46,533387,0
+KODK.US,D,20260102,000000,8.4601,8.69,8.352,8.44,523368,0
+KODK.US,D,20260105,000000,8.52,8.53,8.15,8.42,761291,0
+KODK.US,D,20260106,000000,8.31,8.46,8.232,8.4,774173,0
+KODK.US,D,20260107,000000,8.36,8.37,7.955,8.11,894554,0
+KODK.US,D,20260108,000000,8.1,8.135,7.96,8.06,724480,0
+KODK.US,D,20260109,000000,8.0069,8.1059,7.73,7.8,972942,0
+KODK.US,D,20260112,000000,7.6701,7.71,7.425,7.47,1183496,0
+KODK.US,D,20260113,000000,7.452,7.81,7.452,7.58,955603,0
+KODK.US,D,20260114,000000,7.56,7.6,7.3,7.55,907358,0
+KODK.US,D,20260115,000000,7.68,7.68,7.3801,7.42,779439,0
+KODK.US,D,20260116,000000,7.37,7.37,7.1,7.13,1214320,0
+KODK.US,D,20260120,000000,7,7.0999,6.91,6.98,1052323,0
+KODK.US,D,20260121,000000,7,7.28,6.92,7.24,1201201,0
+KODK.US,D,20260122,000000,7.3,7.445,7.2,7.38,688379,0
+KODK.US,D,20260123,000000,7.3,7.4017,7.27,7.31,465690,0
+KODK.US,D,20260126,000000,7.395,7.84,7.22,7.66,1377145,0
+KODK.US,D,20260127,000000,7.73,7.88,7.5,7.52,643676,0
+KODK.US,D,20260128,000000,7.52,7.6,7.345,7.39,510891,0
+KODK.US,D,20260129,000000,7.4461,7.55,7.155,7.55,733102,0
+KODK.US,D,20260130,000000,7.4671,7.54,7.29,7.32,545433,0
+KODK.US,D,20260202,000000,7.3,7.61,7.29,7.37,653194,0
+KODK.US,D,20260203,000000,7.36,7.47,7.21,7.34,613186,0
+KODK.US,D,20260204,000000,7.42,7.5,7.2101,7.45,616591,0
+KODK.US,D,20260205,000000,7.31,7.462,7.21,7.34,747521,0
+KODK.US,D,20260206,000000,7.42,7.79,7.385,7.7,763960,0
+KODK.US,D,20260209,000000,7.7346,7.91,7.59,7.81,450983,0
+KODK.US,D,20260210,000000,7.75,7.95,7.7,7.74,433647,0
+KODK.US,D,20260211,000000,7.83,7.8891,7.56,7.64,587806,0
+KODK.US,D,20260212,000000,7.68,7.75,7.38,7.53,1017416,0
+KODK.US,D,20260213,000000,7.535,7.89,7.53,7.67,438207,0
+KODK.US,D,20260217,000000,7.66,7.89,7.515,7.72,567731,0
+KODK.US,D,20260218,000000,7.7,7.97,7.7,7.72,646986,0
diff --git a/daily/us/nyse stocks/1/krg.us.txt b/daily/us/nyse stocks/1/krg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ae783690f570f0dd08778cd5394c11ae597749f
--- /dev/null
+++ b/daily/us/nyse stocks/1/krg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRG.US,D,20050225,000000,33.4867,33.4867,33.2056,33.3589,41611.49209586,0
+KRG.US,D,20050228,000000,33.3159,33.3159,32.4453,32.988,14927.186574363,0
+KRG.US,D,20050301,000000,32.988,33.1558,32.2238,33.1422,48221.093344485,0
+KRG.US,D,20050302,000000,33.029,33.2056,32.4814,32.5956,26591.068238344,0
+KRG.US,D,20050303,000000,32.662,32.988,32.4199,32.4453,12679.245923381,0
+KRG.US,D,20050304,000000,32.662,33.2056,32.662,32.9392,21033.716328169,0
+KRG.US,D,20050307,000000,32.8796,32.8796,30.7012,32.2238,223805.34006253,0
+KRG.US,D,20050308,000000,32.2238,32.9392,32.2238,32.5507,36831.800602319,0
+KRG.US,D,20050309,000000,32.4453,32.4453,31.8997,32.0266,35453.733065596,0
+KRG.US,D,20050310,000000,32.2238,32.662,32.1193,32.6356,47394.252822451,0
+KRG.US,D,20050311,000000,32.5302,32.5302,32.05,32.2238,13592.151629864,0
+KRG.US,D,20050314,000000,32.2238,32.4639,32.0061,32.2238,9277.6219665627,0
+KRG.US,D,20050315,000000,32.4453,32.988,32.0939,32.2238,34904.555221965,0
+KRG.US,D,20050316,000000,32.2238,32.662,32.0266,32.2238,27327.745233811,0
+KRG.US,D,20050317,000000,32.338,32.3545,32.05,32.2042,9691.5545203442,0
+KRG.US,D,20050318,000000,32.338,32.8552,32.0939,32.6835,41287.723068645,0
+KRG.US,D,20050321,000000,32.662,32.6835,32.4453,32.6835,17545.002601372,0
+KRG.US,D,20050322,000000,32.7928,32.8796,32.1193,32.1798,30997.81059927,0
+KRG.US,D,20050323,000000,32.1193,32.2238,31.5923,31.5923,40869.692172747,0
+KRG.US,D,20050324,000000,31.6821,31.7455,31.4195,31.441,78166.654605305,0
+KRG.US,D,20050328,000000,31.4644,31.7885,31.1355,31.1824,13181.29283267,0
+KRG.US,D,20050329,000000,31.2009,31.5728,30.7217,31.2683,51346.079208429,0
+KRG.US,D,20050330,000000,31.1355,31.4839,31.0067,31.2214,32150.469319577,0
+KRG.US,D,20050331,000000,31.2214,31.3541,30.5899,31.3541,48497.731437358,0
+KRG.US,D,20050401,000000,31.0067,31.1355,30.3089,30.7012,25027.550720842,0
+KRG.US,D,20050404,000000,30.9218,30.9218,30.2669,30.8076,11620.849071756,0
+KRG.US,D,20050405,000000,30.8076,30.9218,30.6368,30.6563,11801.176124889,0
+KRG.US,D,20050406,000000,30.7666,31.0067,30.7217,31.0067,10151.593422938,0
+KRG.US,D,20050407,000000,30.9628,31.1355,30.6124,31.0926,10745.853029852,0
+KRG.US,D,20050408,000000,31.0682,31.0926,30.6124,30.7666,26961.9681999,0
+KRG.US,D,20050411,000000,30.6563,31.1355,30.5031,30.5499,31688.381245925,0
+KRG.US,D,20050412,000000,30.5255,31.6821,30.4826,31.6138,10056.306968726,0
+KRG.US,D,20050413,000000,31.7885,31.9641,30.9823,31.2458,10195.650600692,0
+KRG.US,D,20050414,000000,31.2458,31.2458,30.1175,30.1175,18323.687603535,0
+KRG.US,D,20050415,000000,30.1331,30.6787,30.0483,30.6787,18274.507498135,0
+KRG.US,D,20050418,000000,30.6563,30.7012,30.3333,30.6787,23746.81880939,0
+KRG.US,D,20050419,000000,30.6787,30.7012,30.3527,30.6124,8266.3560492798,0
+KRG.US,D,20050420,000000,30.5031,30.5899,29.9858,30.0483,12263.264198541,0
+KRG.US,D,20050421,000000,30.1556,30.3527,29.7633,30.2854,11484.579196378,0
+KRG.US,D,20050422,000000,30.2669,30.3527,29.1796,29.6989,89189.145728031,0
+KRG.US,D,20050425,000000,29.8287,29.9155,29.61,29.7633,27969.135775067,0
+KRG.US,D,20050426,000000,29.7233,29.9379,29.61,29.6364,27237.581707245,0
+KRG.US,D,20050427,000000,29.61,30.1331,29.5046,29.9379,226744.87594569,0
+KRG.US,D,20050428,000000,29.9379,30.2669,29.8287,30.0483,25994.759460371,0
+KRG.US,D,20050429,000000,30.0931,30.4826,30.0024,30.4826,20988.634564885,0
+KRG.US,D,20050502,000000,30.4826,30.5899,29.9594,30.0483,8036.8488907475,0
+KRG.US,D,20050503,000000,30.1175,30.2405,29.8931,30.1556,14421.041322956,0
+KRG.US,D,20050504,000000,30.2669,31.0291,29.9594,31.0291,51718.003755515,0
+KRG.US,D,20050505,000000,31.0067,31.6596,30.7012,31.6596,16399.515979768,0
+KRG.US,D,20050506,000000,31.6596,31.6596,31.1355,31.2458,10469.214936978,0
+KRG.US,D,20050509,000000,31.3541,32.1798,31.1355,31.9641,11989.699862255,0
+KRG.US,D,20050510,000000,31.7885,32.338,31.3122,32.2452,36464.998982879,0
+KRG.US,D,20050511,000000,32.338,32.4639,31.1131,31.6821,26730.41187031,0
+KRG.US,D,20050512,000000,31.5728,32.2238,30.9218,31.0926,411136.4598724,0
+KRG.US,D,20050513,000000,31.2009,31.6821,30.9218,31.0067,9369.8346641873,0
+KRG.US,D,20050516,000000,30.7012,31.3327,30.7012,31.2683,12309.370547353,0
+KRG.US,D,20050517,000000,31.2858,31.6382,31.0291,31.5728,12679.245923381,0
+KRG.US,D,20050518,000000,31.6821,31.8997,31.4839,31.7885,16671.031144996,0
+KRG.US,D,20050519,000000,31.8997,32.2238,31.7885,32.0061,13506.086445415,0
+KRG.US,D,20050520,000000,32.0266,32.4199,31.8109,32.0266,66957.688916272,0
+KRG.US,D,20050523,000000,31.9885,32.4453,31.9885,32.0939,18689.464637446,0
+KRG.US,D,20050524,000000,32.0939,32.0939,31.4839,31.5503,13137.235654916,0
+KRG.US,D,20050525,000000,31.5054,31.6138,30.8954,30.9218,15799.108859679,0
+KRG.US,D,20050526,000000,30.9218,31.6382,30.7217,31.2858,20163.84321391,0
+KRG.US,D,20050527,000000,31.3541,31.7241,31.2458,31.6138,7074.7630788642,0
+KRG.US,D,20050531,000000,31.8109,31.8753,31.5054,31.7689,8404.6750957166,0
+KRG.US,D,20050601,000000,31.7455,32.5507,31.5503,32.5078,29259.088956282,0
+KRG.US,D,20050602,000000,32.4453,32.6356,32.2238,32.5078,11022.491122726,0
+KRG.US,D,20050603,000000,32.5078,32.62,32.338,32.4639,17130.045462061,0
+KRG.US,D,20050606,000000,32.5507,32.6356,32.4453,32.4814,10607.533983415,0
+KRG.US,D,20050607,000000,32.5507,32.662,32.3545,32.4814,13592.151629864,0
+KRG.US,D,20050608,000000,32.3126,32.6356,32.2452,32.4814,23563.41799967,0
+KRG.US,D,20050609,000000,32.4639,32.6356,32.3789,32.4453,17728.403411092,0
+KRG.US,D,20050610,000000,32.4453,32.5507,32.338,32.338,11760.192703722,0
+KRG.US,D,20050613,000000,32.3545,32.5078,31.7885,32.05,17953.812227507,0
+KRG.US,D,20050614,000000,32.05,32.2238,31.8109,32.1193,12171.051500916,0
+KRG.US,D,20050615,000000,32.1193,32.3126,31.5728,32.3126,14193.583335482,0
+KRG.US,D,20050616,000000,32.3126,32.3789,31.441,31.6382,15246.857259461,0
+KRG.US,D,20050617,000000,32.0061,32.1593,30.5899,32.1193,170112.95999231,0
+KRG.US,D,20050620,000000,32.0061,32.0735,31.6821,31.7689,17495.822495972,0
+KRG.US,D,20050621,000000,31.7689,32.3126,31.7689,32.0735,46202.659852035,0
+KRG.US,D,20050622,000000,32.1193,32.1193,31.8334,31.9885,11206.916517975,0
+KRG.US,D,20050623,000000,31.8997,32.05,31.6382,31.8109,11529.660959661,0
+KRG.US,D,20050624,000000,31.7016,32.7713,31.7016,32.7713,124188.98740421,0
+KRG.US,D,20050627,000000,32.5507,32.8796,32.1798,32.7225,88133.822632994,0
+KRG.US,D,20050628,000000,32.8796,33.7493,32.8552,33.5306,79678.942846348,0
+KRG.US,D,20050629,000000,33.5101,33.5101,32.5507,33.0983,49693.422749891,0
+KRG.US,D,20050630,000000,32.6835,33.0983,32.4639,32.662,71559.102527739,0
+KRG.US,D,20050701,000000,32.7713,33.3159,32.662,32.9001,36649.424378128,0
+KRG.US,D,20050705,000000,32.9001,33.7493,32.9001,32.988,18051.147852778,0
+KRG.US,D,20050706,000000,32.988,32.988,32.5507,32.8796,10933.352181689,0
+KRG.US,D,20050707,000000,32.662,33.0543,32.338,32.7479,16347.262117781,0
+KRG.US,D,20050708,000000,32.7928,33.7493,32.6835,33.7493,12078.838803292,0
+KRG.US,D,20050711,000000,33.7493,34.7926,33.7493,34.2929,22598.258431199,0
+KRG.US,D,20050712,000000,34.0752,34.5105,33.9933,33.9933,45144.263000411,0
+KRG.US,D,20050713,000000,33.9933,34.0586,33.7288,33.9015,8266.3560492798,0
+KRG.US,D,20050714,000000,34.0128,34.0752,33.1422,33.1832,7208.9837831845,0
+KRG.US,D,20050715,000000,33.029,33.0983,32.3126,32.8347,64343.971231379,0
+KRG.US,D,20050718,000000,32.8347,33.4867,32.704,33.0094,14283.746862049,0
+KRG.US,D,20050719,000000,33.0543,34.7926,33.0543,34.0752,10332.9450616,0
+KRG.US,D,20050720,000000,33.8556,35.2708,33.7961,35.1889,14604.442132676,0
+KRG.US,D,20050721,000000,35.1645,35.1645,33.5306,33.7727,8125.9878317846,0
+KRG.US,D,20050722,000000,33.7961,35.5773,33.7961,35.0522,20025.524167473,0
+KRG.US,D,20050725,000000,35.1206,35.2523,34.5105,34.776,8725.3703663444,0
+KRG.US,D,20050726,000000,34.776,34.9029,34.2929,34.2929,10011.225205443,0
+KRG.US,D,20050727,000000,34.0752,34.1846,33.599,33.8556,24848.248253239,0
+KRG.US,D,20050728,000000,33.8556,34.0752,33.8556,34.0586,11760.192703722,0
+KRG.US,D,20050729,000000,34.0586,34.0586,33.7493,33.7493,11575.767308473,0
+KRG.US,D,20050801,000000,33.9015,34.1211,33.4408,33.638,7304.2702373966,0
+KRG.US,D,20050802,000000,33.5306,33.8556,33.3794,33.8556,13224.325424895,0
+KRG.US,D,20050803,000000,33.7493,34.0752,33.7493,33.8556,7208.9837831845,0
+KRG.US,D,20050804,000000,33.7493,33.8371,33.3384,33.4662,18421.023228805,0
+KRG.US,D,20050805,000000,33.2476,33.638,32.662,33.638,110591.7128467,0
+KRG.US,D,20050808,000000,33.5101,34.0586,32.9645,32.988,33438.373329734,0
+KRG.US,D,20050809,000000,33.0983,33.3589,33.0739,33.2935,21033.716328169,0
+KRG.US,D,20050810,000000,33.2056,34.1846,32.662,33.029,12954.859430725,0
+KRG.US,D,20050811,000000,32.9177,33.7288,32.704,33.5306,12401.583244978,0
+KRG.US,D,20050812,000000,33.4223,33.4223,32.8796,33.0543,8266.3560492798,0
+KRG.US,D,20050815,000000,32.9392,33.3159,32.2657,33.3159,33299.029697768,0
+KRG.US,D,20050816,000000,33.2056,33.2056,32.4453,32.5741,24567.511818249,0
+KRG.US,D,20050817,000000,32.5741,32.9645,32.3975,32.8552,34349.229865159,0
+KRG.US,D,20050818,000000,32.7479,33.0739,32.662,32.6835,10933.352181689,0
+KRG.US,D,20050819,000000,32.704,32.8796,32.5741,32.662,15936.403320587,0
+KRG.US,D,20050822,000000,32.8796,32.9392,32.62,32.9392,8036.8488907475,0
+KRG.US,D,20050823,000000,33.0543,33.2056,32.62,33.2056,21081.871848039,0
+KRG.US,D,20050824,000000,33.2056,33.2056,32.8142,33.0983,35224.225907064,0
+KRG.US,D,20050825,000000,33.1422,33.558,33.0543,33.558,15295.012779332,0
+KRG.US,D,20050826,000000,33.5765,33.7024,32.9177,33.7024,18323.687603535,0
+KRG.US,D,20050829,000000,33.7288,33.7288,33.1422,33.1422,6154.6852736767,0
+KRG.US,D,20050830,000000,33.029,33.3159,32.7928,33.3159,36147.377468839,0
+KRG.US,D,20050831,000000,33.4223,33.9015,32.988,33.88,16262.221518861,0
+KRG.US,D,20050901,000000,33.88,34.5964,33.6839,33.9669,20804.209169636,0
+KRG.US,D,20050902,000000,33.7493,34.0752,33.3159,33.8371,12537.853120357,0
+KRG.US,D,20050906,000000,33.6146,34.1846,33.6146,33.9669,12954.859430725,0
+KRG.US,D,20050907,000000,33.8556,34.6198,33.7493,34.4002,28887.164409196,0
+KRG.US,D,20050908,000000,34.2929,34.575,34.0752,34.3378,23835.957750427,0
+KRG.US,D,20050909,000000,34.5105,35.0161,34.5105,34.9273,19704.828896845,0
+KRG.US,D,20050912,000000,34.9029,35.7091,34.857,35.3606,17545.002601372,0
+KRG.US,D,20050913,000000,35.3402,35.7286,34.9722,35.0161,16347.262117781,0
+KRG.US,D,20050914,000000,35.2338,35.2708,34.9917,35.0327,12954.859430725,0
+KRG.US,D,20050915,000000,35.143,35.6202,35.1206,35.4475,8725.3703663444,0
+KRG.US,D,20050916,000000,35.9277,35.9697,34.9458,35.2708,93737.280891982,0
+KRG.US,D,20050919,000000,35.0522,35.2338,34.9029,35.0747,10011.225205443,0
+KRG.US,D,20050920,000000,34.7926,34.9458,32.6356,33.2056,35775.452921753,0
+KRG.US,D,20050921,000000,33.2056,33.3384,32.8347,33.0983,48134.003574506,0
+KRG.US,D,20050922,000000,33.0983,33.0983,32.1193,32.8552,319790.56160548,0
+KRG.US,D,20050923,000000,32.8552,32.8796,32.662,32.8142,71094.965283028,0
+KRG.US,D,20050926,000000,32.9177,32.988,32.662,32.988,35686.313980716,0
+KRG.US,D,20050927,000000,32.988,32.988,32.2238,32.6835,55339.913601103,0
+KRG.US,D,20050928,000000,32.6835,33.0983,32.662,32.704,1073681.6185485,0
+KRG.US,D,20050929,000000,32.3975,32.5956,32.2657,32.3975,123223.82783573,0
+KRG.US,D,20050930,000000,32.3975,32.5741,32.2657,32.4814,32150.469319577,0
+KRG.US,D,20051003,000000,32.4814,32.8796,32.338,32.8796,63472.048946062,0
+KRG.US,D,20051004,000000,32.8552,32.8552,32.4814,32.5741,25669.965847627,0
+KRG.US,D,20051005,000000,32.5741,32.5741,32.2657,32.338,75913.591026678,0
+KRG.US,D,20051006,000000,32.4453,32.4639,32.1193,32.1408,75501.707643955,0
+KRG.US,D,20051007,000000,32.2452,32.2911,31.9641,32.0061,44916.805012937,0
+KRG.US,D,20051010,000000,32.988,32.988,31.8997,32.0939,34262.14009518,0
+KRG.US,D,20051011,000000,34.0752,34.0752,32.1193,32.2238,82394.094498628,0
+KRG.US,D,20051012,000000,32.2911,32.2911,30.8954,30.9218,72246.599417807,0
+KRG.US,D,20051013,000000,30.8076,31.4195,30.5899,31.4195,48410.64166738,0
+KRG.US,D,20051014,000000,31.5279,31.8997,30.9823,31.7885,81612.335739877,0
+KRG.US,D,20051017,000000,31.7885,32.0735,31.4195,31.9641,37429.13396582,0
+KRG.US,D,20051018,000000,32.1193,32.1193,31.2858,31.4644,36284.671929746,0
+KRG.US,D,20051019,000000,31.3756,31.8997,31.1355,31.8997,27143.319838562,0
+KRG.US,D,20051020,000000,31.7885,31.8997,31.0291,31.1599,23746.81880939,0
+KRG.US,D,20051021,000000,31.1599,31.6382,31.1599,31.5728,15568.577115618,0
+KRG.US,D,20051024,000000,31.6821,32.4814,31.6821,32.4814,53738.486419023,0
+KRG.US,D,20051025,000000,32.338,32.5507,32.2042,32.3789,32425.058241393,0
+KRG.US,D,20051026,000000,32.3975,32.5302,31.6821,31.8109,52631.934047528,0
+KRG.US,D,20051027,000000,31.7885,31.7885,31.1355,31.2458,21175.109131193,0
+KRG.US,D,20051028,000000,31.4644,32.338,31.3541,32.1798,35319.512361276,0
+KRG.US,D,20051031,000000,32.2238,32.4814,31.3327,32.1798,161434.72056031,0
+KRG.US,D,20051101,000000,31.9641,32.0939,31.1131,31.6382,61313.247236118,0
+KRG.US,D,20051102,000000,31.5279,32.8796,31.5054,32.8347,43910.6620233,0
+KRG.US,D,20051103,000000,32.8796,32.9001,32.0266,32.2657,49693.422749891,0
+KRG.US,D,20051104,000000,32.2657,32.3126,31.7016,32.1593,26961.9681999,0
+KRG.US,D,20051107,000000,32.2238,32.4453,31.7689,32.1193,23884.113270298,0
+KRG.US,D,20051108,000000,32.1408,32.2452,31.4644,31.9193,25948.653111559,0
+KRG.US,D,20051109,000000,31.9193,32.0061,31.6821,31.7689,37520.322077916,0
+KRG.US,D,20051110,000000,31.6821,31.6821,31.1599,31.441,41423.992944023,0
+KRG.US,D,20051111,000000,31.3541,31.7016,31.2683,31.5503,32701.696334267,0
+KRG.US,D,20051114,000000,31.6821,31.6821,30.9628,31.3122,21356.460769855,0
+KRG.US,D,20051115,000000,31.4839,31.7016,30.8954,31.0682,35960.902902531,0
+KRG.US,D,20051116,000000,30.8954,31.2858,30.5704,31.2858,44412.708932589,0
+KRG.US,D,20051117,000000,31.3756,32.4199,31.2458,32.3126,24848.248253239,0
+KRG.US,D,20051118,000000,32.5302,33.4008,32.0735,32.8796,57504.862824222,0
+KRG.US,D,20051121,000000,32.8796,33.4408,32.5956,33.4408,60350.136838706,0
+KRG.US,D,20051122,000000,33.1168,33.9015,33.1168,33.7727,35550.044105337,0
+KRG.US,D,20051123,000000,33.6839,34.7926,33.5765,34.575,103703.42433415,0
+KRG.US,D,20051125,000000,34.575,34.575,34.2744,34.49,7118.8202566182,0
+KRG.US,D,20051128,000000,34.49,34.7292,33.6839,34.0313,103522.07269548,0
+KRG.US,D,20051129,000000,34.2529,34.4002,33.4223,33.5101,138054.70337036,0
+KRG.US,D,20051130,000000,33.5765,34.2529,33.5765,34.0313,94335.638841012,0
+KRG.US,D,20051201,000000,34.2529,35.4046,34.2529,34.2929,83908.43191073,0
+KRG.US,D,20051202,000000,34.1846,34.1846,33.8556,34.1621,59430.059033518,0
+KRG.US,D,20051205,000000,34.1846,34.1846,33.638,33.7961,12171.051500916,0
+KRG.US,D,20051206,000000,33.7493,34.1846,33.6604,33.8556,13780.67536723,0
+KRG.US,D,20051207,000000,34.0752,34.0752,33.1168,33.2281,24753.986384556,0
+KRG.US,D,20051208,000000,33.4408,34.4002,33.3159,33.4223,24800.092733368,0
+KRG.US,D,20051209,000000,33.4867,33.7288,32.7225,33.4223,28661.75559278,0
+KRG.US,D,20051212,000000,33.4662,33.5765,32.7225,32.9392,17774.509759904,0
+KRG.US,D,20051213,000000,32.9392,33.2476,32.8796,33.1422,28056.225545046,0
+KRG.US,D,20051214,000000,32.8796,34.2929,32.8796,33.638,28430.19926319,0
+KRG.US,D,20051215,000000,33.638,33.638,32.9177,33.3159,25263.20539255,0
+KRG.US,D,20051216,000000,33.3159,33.3159,32.9392,33.1422,103469.81883349,0
+KRG.US,D,20051219,000000,33.2056,33.271,32.4199,32.62,36147.377468839,0
+KRG.US,D,20051220,000000,32.5078,32.8142,32.3975,32.5507,14651.573067018,0
+KRG.US,D,20051221,000000,32.5507,33.1168,32.5507,32.8347,24341.078416304,0
+KRG.US,D,20051222,000000,32.9177,33.271,32.6835,33.271,19476.346323842,0
+KRG.US,D,20051223,000000,33.4223,34.1211,33.4223,34.0586,20758.102820824,0
+KRG.US,D,20051227,000000,34.0586,34.1406,33.0983,33.558,38534.661751786,0
+KRG.US,D,20051228,000000,33.558,33.6839,33.3384,33.4223,31094.121639011,0
+KRG.US,D,20051229,000000,33.5306,33.638,33.3159,33.4223,65583.719721666,0
+KRG.US,D,20051230,000000,33.3159,33.6839,32.988,33.6839,70315.255695336,0
+KRG.US,D,20060103,000000,33.6839,33.8166,32.8796,33.4223,51072.514872143,0
+KRG.US,D,20060104,000000,33.0983,33.4867,32.9645,33.2056,86757.804267329,0
+KRG.US,D,20060105,000000,33.3794,33.7024,32.9645,33.4408,28661.75559278,0
+KRG.US,D,20060106,000000,33.5306,33.6604,32.988,33.558,29671.996924534,0
+KRG.US,D,20060109,000000,33.6604,33.88,33.0739,33.1422,12768.384864418,0
+KRG.US,D,20060110,000000,32.988,33.88,32.988,33.88,38443.473639691,0
+KRG.US,D,20060111,000000,33.88,34.1406,33.2476,33.9669,33662.757560621,0
+KRG.US,D,20060112,000000,33.9933,33.9933,32.8796,33.2056,37801.058512906,0
+KRG.US,D,20060113,000000,33.2056,33.4408,33.0543,33.3589,25994.759460371,0
+KRG.US,D,20060117,000000,33.1422,33.2281,32.7713,33.2281,23011.166399451,0
+KRG.US,D,20060118,000000,33.1832,33.6146,33.0094,33.2056,40869.692172747,0
+KRG.US,D,20060119,000000,33.3159,33.5101,33.2056,33.271,31782.643114608,0
+KRG.US,D,20060120,000000,33.5101,33.5101,33.2056,33.3159,28110.528578091,0
+KRG.US,D,20060123,000000,33.2056,33.3159,33.0983,33.2056,24523.454640495,0
+KRG.US,D,20060124,000000,33.0983,33.3159,32.9001,33.0739,48821.500464574,0
+KRG.US,D,20060125,000000,33.0983,33.4008,33.0094,33.0739,44871.723249654,0
+KRG.US,D,20060126,000000,33.2935,33.9669,33.2056,33.9669,37704.747473165,0
+KRG.US,D,20060127,000000,33.638,34.1211,33.4223,33.8166,22092.113179793,0
+KRG.US,D,20060130,000000,33.9669,34.0586,33.638,33.9201,31823.626535775,0
+KRG.US,D,20060131,000000,33.9201,34.4237,33.8556,34.3378,34262.14009518,0
+KRG.US,D,20060201,000000,34.2929,34.8834,34.1211,34.8834,55160.6111335,0
+KRG.US,D,20060202,000000,34.7526,34.8336,34.534,34.8336,70268.124760995,0
+KRG.US,D,20060203,000000,34.6198,34.7292,34.5105,34.7292,50290.756113392,0
+KRG.US,D,20060206,000000,34.6198,34.9273,34.534,34.9029,32564.401873359,0
+KRG.US,D,20060207,000000,34.857,35.1645,34.8336,34.8834,150824.11282031,0
+KRG.US,D,20060208,000000,35.143,35.143,34.7526,34.816,51988.494335214,0
+KRG.US,D,20060209,000000,34.9273,35.1206,34.7926,34.8336,31601.291475946,0
+KRG.US,D,20060210,000000,34.7292,34.7292,32.7928,33.6604,88319.272613772,0
+KRG.US,D,20060213,000000,33.558,33.558,33.1558,33.4867,51898.330808647,0
+KRG.US,D,20060214,000000,33.4223,33.558,33.1422,33.4008,48316.379798697,0
+KRG.US,D,20060215,000000,33.2935,33.7493,33.1168,33.638,20114.66310851,0
+KRG.US,D,20060216,000000,33.7024,33.7493,33.2281,33.4662,149905.05960065,0
+KRG.US,D,20060217,000000,33.5306,33.5306,33.3159,33.3794,22040.883903335,0
+KRG.US,D,20060221,000000,33.3589,33.3589,32.4639,33.1422,48909.614820082,0
+KRG.US,D,20060222,000000,33.2935,33.638,33.0739,33.1832,71508.89783681,0
+KRG.US,D,20060223,000000,33.029,33.2056,32.662,32.9001,27604.383326685,0
+KRG.US,D,20060224,000000,32.7928,33.1168,32.4639,33.0739,76841.865516099,0
+KRG.US,D,20060227,000000,33.029,33.5306,32.662,33.1832,58100.147016666,0
+KRG.US,D,20060228,000000,33.1832,33.2056,32.8552,32.9392,25535.745143307,0
+KRG.US,D,20060301,000000,32.9177,33.2281,32.8347,32.988,41933.211952017,0
+KRG.US,D,20060302,000000,32.9001,32.9177,32.6835,32.8796,28430.19926319,0
+KRG.US,D,20060303,000000,32.662,32.9177,32.2452,32.7713,44043.858142091,0
+KRG.US,D,20060306,000000,32.6835,32.8552,32.5507,32.7479,104210.59417108,0
+KRG.US,D,20060307,000000,32.662,32.8142,32.5302,32.5507,65169.787167884,0
+KRG.US,D,20060308,000000,32.5302,32.9645,32.3789,32.8142,33480.38133643,0
+KRG.US,D,20060309,000000,32.8796,33.0543,32.3545,32.5741,45927.046344691,0
+KRG.US,D,20060310,000000,32.5507,33.1168,32.5507,33.0983,194637.43921833,0
+KRG.US,D,20060313,000000,33.1168,33.4867,32.62,32.62,46526.428879251,0
+KRG.US,D,20060314,000000,32.62,33.0983,32.62,32.988,39315.395925008,0
+KRG.US,D,20060315,000000,32.988,33.2056,32.7713,33.0739,59468.993283626,0
+KRG.US,D,20060316,000000,33.1168,33.4223,32.988,33.1832,48772.320359174,0
+KRG.US,D,20060317,000000,33.3589,33.7961,33.1832,33.5765,137187.90401268,0
+KRG.US,D,20060320,000000,33.4867,33.6839,33.029,33.1558,76422.810034671,0
+KRG.US,D,20060321,000000,33.0094,33.1558,32.2452,32.2657,50014.118020518,0
+KRG.US,D,20060322,000000,32.2911,32.9001,32.2911,32.6835,54102.214281875,0
+KRG.US,D,20060323,000000,32.7713,32.9001,32.4453,32.5507,25348.24599147,0
+KRG.US,D,20060324,000000,32.5507,32.9392,32.5507,32.8796,93326.422094788,0
+KRG.US,D,20060327,000000,32.8796,33.4008,32.662,32.8796,113533.29790092,0
+KRG.US,D,20060328,000000,32.8796,33.638,32.8796,33.558,88912.507635157,0
+KRG.US,D,20060329,000000,33.558,34.3788,33.4662,34.1846,47076.631308411,0
+KRG.US,D,20060330,000000,34.1406,34.3124,33.88,33.9201,46062.29163454,0
+KRG.US,D,20060331,000000,34.0938,34.7292,33.638,34.7292,88133.822632994,0
+KRG.US,D,20060403,000000,34.575,34.575,33.558,33.9933,46062.29163454,0
+KRG.US,D,20060404,000000,33.7961,33.7961,33.2935,33.5101,30498.837446568,0
+KRG.US,D,20060405,000000,33.2935,33.5306,32.8796,33.2056,63149.304504376,0
+KRG.US,D,20060406,000000,33.0983,33.3384,32.9177,33.1168,37566.428426728,0
+KRG.US,D,20060407,000000,33.3159,33.4223,32.6356,32.7713,33068.497953707,0
+KRG.US,D,20060410,000000,32.662,33.1422,32.62,33.1422,28979.377106821,0
+KRG.US,D,20060411,000000,33.1422,33.6146,32.9001,33.1422,51072.514872143,0
+KRG.US,D,20060412,000000,33.1168,33.1168,32.662,33.029,29759.086694513,0
+KRG.US,D,20060413,000000,33.0543,33.3384,32.6835,32.9001,14604.442132676,0
+KRG.US,D,20060417,000000,32.7928,32.8142,32.5507,32.662,38942.446792393,0
+KRG.US,D,20060418,000000,32.7713,33.2935,32.5956,33.271,54146.271459629,0
+KRG.US,D,20060419,000000,33.3384,33.5306,33.029,33.5101,46387.085247285,0
+KRG.US,D,20060420,000000,33.5306,33.5306,32.988,33.2281,24154.603849996,0
+KRG.US,D,20060421,000000,33.5306,33.5306,32.6835,33.2056,58967.970959866,0
+KRG.US,D,20060424,000000,32.988,33.1832,32.7225,33.0094,29487.571529285,0
+KRG.US,D,20060425,000000,33.1832,33.2281,32.704,33.1168,50014.118020518,0
+KRG.US,D,20060426,000000,33.1558,33.4867,33.0983,33.4867,22413.83303595,0
+KRG.US,D,20060427,000000,33.3159,33.7024,32.988,33.2476,35917.870310306,0
+KRG.US,D,20060428,000000,33.2281,33.7024,32.9645,33.2476,54012.050755309,0
+KRG.US,D,20060501,000000,33.4662,33.5306,33.0983,33.1832,37520.322077916,0
+KRG.US,D,20060502,000000,33.1558,33.1558,32.662,32.7225,71463.816073527,0
+KRG.US,D,20060503,000000,32.7225,32.8552,32.4453,32.62,31138.178816765,0
+KRG.US,D,20060504,000000,32.62,32.8796,32.4814,32.7928,94839.73492136,0
+KRG.US,D,20060505,000000,32.9177,33.1422,32.7479,33.0983,14971.243752116,0
+KRG.US,D,20060508,000000,32.9645,33.3794,32.9645,33.2056,20344.170267043,0
+KRG.US,D,20060509,000000,33.2056,33.7493,33.0739,33.3589,32057.232036424,0
+KRG.US,D,20060510,000000,33.2476,33.4662,33.0983,33.3159,53045.866601309,0
+KRG.US,D,20060511,000000,33.2935,33.2935,32.662,32.662,48269.248864355,0
+KRG.US,D,20060512,000000,30.5899,32.6835,30.5899,32.3545,38534.661751786,0
+KRG.US,D,20060515,000000,32.2911,33.1168,32.2238,32.7713,45330.737566718,0
+KRG.US,D,20060516,000000,32.7479,32.988,32.5741,32.7225,11388.268156637,0
+KRG.US,D,20060517,000000,32.5078,32.6835,32.2238,32.4453,39771.336485485,0
+KRG.US,D,20060518,000000,32.4453,33.0094,32.4453,32.5507,16209.967656873,0
+KRG.US,D,20060519,000000,32.5741,32.704,31.8109,32.662,23563.41799967,0
+KRG.US,D,20060522,000000,32.7713,32.8796,32.0266,32.4814,22364.65293055,0
+KRG.US,D,20060523,000000,32.704,32.8552,32.0061,32.0939,25725.293466202,0
+KRG.US,D,20060524,000000,31.9885,32.3545,31.3756,32.0061,30223.223939223,0
+KRG.US,D,20060525,000000,32.2238,32.7479,32.2042,32.3789,35273.406012463,0
+KRG.US,D,20060526,000000,32.5956,32.7713,31.8997,32.3126,30264.20736039,0
+KRG.US,D,20060530,000000,32.2042,32.4639,31.8997,32.0061,29947.610431879,0
+KRG.US,D,20060531,000000,32.0266,32.4453,31.9417,32.3126,23374.894262304,0
+KRG.US,D,20060601,000000,32.4814,33.0543,32.4814,33.0094,30264.20736039,0
+KRG.US,D,20060602,000000,33.1168,33.3589,32.9001,33.1558,32884.072558457,0
+KRG.US,D,20060605,000000,32.9392,33.3589,32.0061,32.338,36787.743424565,0
+KRG.US,D,20060606,000000,32.3545,32.3545,31.4839,32.0939,49374.776650321,0
+KRG.US,D,20060607,000000,32.2657,32.7713,32.0735,32.2657,35775.452921753,0
+KRG.US,D,20060608,000000,32.0735,33.3384,31.5503,33.0739,36419.917219596,0
+KRG.US,D,20060609,000000,33.0094,33.7288,32.704,32.8347,27237.581707245,0
+KRG.US,D,20060612,000000,32.7713,32.8347,32.2657,32.5741,24935.338023218,0
+KRG.US,D,20060613,000000,32.3975,32.8347,31.9641,32.0939,31324.653383073,0
+KRG.US,D,20060614,000000,32.0266,32.2238,31.4644,31.7455,44871.723249654,0
+KRG.US,D,20060615,000000,31.7241,32.2657,31.7241,32.0266,38212.941895629,0
+KRG.US,D,20060616,000000,32.0266,32.2238,31.7885,31.9641,175534.04202711,0
+KRG.US,D,20060619,000000,31.9641,32.05,31.2009,31.2858,75322.405176351,0
+KRG.US,D,20060620,000000,31.3122,32.05,31.0291,31.1355,58100.147016666,0
+KRG.US,D,20060621,000000,31.3122,31.4644,30.7217,30.8749,36694.506141411,0
+KRG.US,D,20060622,000000,31.0926,31.5728,30.7666,31.5279,47120.688486165,0
+KRG.US,D,20060623,000000,31.441,31.441,31.0496,31.2858,34675.048063433,0
+KRG.US,D,20060626,000000,31.3327,32.3545,31.0067,32.2238,122992.27150615,0
+KRG.US,D,20060627,000000,32.3975,32.9001,31.9641,31.9885,81059.05955413,0
+KRG.US,D,20060628,000000,31.9193,32.2911,31.6138,32.1593,32608.459051113,0
+KRG.US,D,20060629,000000,32.3789,33.558,32.1408,33.4867,47349.171059168,0
+KRG.US,D,20060630,000000,33.4867,34.0938,32.8796,33.9474,171309.67589037,0
+KRG.US,D,20060703,000000,33.5306,33.9474,33.3794,33.7288,38252.900731267,0
+KRG.US,D,20060705,000000,33.7024,33.8371,33.2935,33.7288,64986.386358164,0
+KRG.US,D,20060706,000000,33.6146,34.0586,33.2476,33.638,36878.93153666,0
+KRG.US,D,20060707,000000,33.6604,34.1406,33.3794,33.4223,35686.313980716,0
+KRG.US,D,20060710,000000,33.3794,34.0752,33.3794,33.9933,21817.524257978,0
+KRG.US,D,20060711,000000,33.88,34.534,33.7493,34.534,38252.900731267,0
+KRG.US,D,20060712,000000,34.3124,34.3124,33.6146,33.9933,32835.917038587,0
+KRG.US,D,20060713,000000,33.8556,34.2529,33.4662,33.4662,48869.655984444,0
+KRG.US,D,20060714,000000,33.4408,33.558,32.8552,33.3384,21401.542533138,0
+KRG.US,D,20060717,000000,33.3159,33.5765,32.9392,33.029,13552.192794227,0
+KRG.US,D,20060718,000000,33.2476,34.0586,33.0094,34.0313,13411.824576732,0
+KRG.US,D,20060719,000000,34.1406,35.0747,34.1406,34.7292,73708.682967921,0
+KRG.US,D,20060720,000000,34.8336,34.9273,34.0128,34.0752,30773.426368383,0
+KRG.US,D,20060721,000000,34.0752,34.0752,33.2281,33.6146,38668.882456107,0
+KRG.US,D,20060724,000000,33.8371,34.6862,33.8371,34.3124,77022.192569231,0
+KRG.US,D,20060725,000000,34.208,34.7077,33.9474,34.2529,90066.190940994,0
+KRG.US,D,20060726,000000,34.1211,34.2929,33.8371,33.8371,54374.754032632,0
+KRG.US,D,20060727,000000,33.8556,34.1211,33.4662,33.5306,53183.161062217,0
+KRG.US,D,20060728,000000,33.7288,34.3378,33.5306,33.9669,56125.77070197,0
+KRG.US,D,20060731,000000,33.9933,33.9933,33.3159,33.599,37019.299754156,0
+KRG.US,D,20060801,000000,33.4408,33.4408,32.9001,32.988,47807.160790703,0
+KRG.US,D,20060802,000000,33.0543,33.6839,33.0094,33.4223,34535.704431467,0
+KRG.US,D,20060803,000000,33.2056,33.3794,32.9392,33.1422,58967.970959866,0
+KRG.US,D,20060804,000000,33.4408,33.638,32.9177,33.1558,95114.323843175,0
+KRG.US,D,20060807,000000,32.9392,33.4223,32.7713,33.271,66363.429309358,0
+KRG.US,D,20060808,000000,33.2281,33.3794,32.3975,32.8552,159733.9085819,0
+KRG.US,D,20060809,000000,33.0739,33.2056,32.4814,32.704,144805.69742201,0
+KRG.US,D,20060810,000000,32.4814,33.1832,32.4814,33.1832,119593.72130592,0
+KRG.US,D,20060811,000000,33.0739,33.1558,32.7225,32.8142,13272.480944766,0
+KRG.US,D,20060814,000000,33.029,33.4867,32.9001,32.9392,36147.377468839,0
+KRG.US,D,20060815,000000,33.2056,33.558,33.1168,33.4662,104669.60848814,0
+KRG.US,D,20060816,000000,33.5306,34.1211,33.4867,33.7493,83955.562845071,0
+KRG.US,D,20060817,000000,33.7024,34.4686,33.599,34.1211,61540.705223592,0
+KRG.US,D,20060818,000000,34.1846,34.3788,33.9474,34.2929,39128.9213587,0
+KRG.US,D,20060821,000000,34.0752,34.8336,34.0752,34.8336,33024.440775953,0
+KRG.US,D,20060822,000000,34.8336,35.4475,34.575,35.4046,39909.655531922,0
+KRG.US,D,20060823,000000,35.3402,35.3402,34.5964,34.7292,57688.263633942,0
+KRG.US,D,20060824,000000,34.8336,35.0747,34.5964,34.8336,27003.976206596,0
+KRG.US,D,20060825,000000,34.816,34.9273,34.4002,34.5964,16166.935064649,0
+KRG.US,D,20060828,000000,34.4461,34.9029,34.3378,34.776,26134.103092337,0
+KRG.US,D,20060829,000000,34.8336,35.4875,34.2929,35.4875,58924.938367641,0
+KRG.US,D,20060830,000000,35.4719,35.6905,35.2708,35.5324,24154.603849996,0
+KRG.US,D,20060831,000000,35.7501,35.8174,35.3606,35.4719,35775.452921753,0
+KRG.US,D,20060901,000000,35.508,35.5998,35.1645,35.3811,16485.581164218,0
+KRG.US,D,20060905,000000,35.4875,35.8838,35.4475,35.5578,21862.606021261,0
+KRG.US,D,20060906,000000,35.4875,35.7989,35.0161,35.1889,58830.676498958,0
+KRG.US,D,20060907,000000,34.857,35.4719,34.857,35.1645,56902.406533075,0
+KRG.US,D,20060908,000000,35.2708,35.3167,34.7292,35.0522,184488.91955199,0
+KRG.US,D,20060911,000000,34.8336,35.2708,34.7526,35.0747,27556.227806814,0
+KRG.US,D,20060912,000000,35.1889,35.9472,35.1645,35.9472,40138.138104925,0
+KRG.US,D,20060913,000000,36.1024,36.5377,35.9277,36.2966,27278.565128412,0
+KRG.US,D,20060914,000000,36.079,36.1668,35.8604,35.9277,15706.896162055,0
+KRG.US,D,20060915,000000,36.0331,36.4518,35.8838,35.8838,88684.025062154,0
+KRG.US,D,20060918,000000,35.6642,35.9277,35.5578,35.7091,15756.076267455,0
+KRG.US,D,20060919,000000,35.8174,36.0136,35.3402,35.7091,89742.421913779,0
+KRG.US,D,20060920,000000,35.9277,36.0565,35.6905,35.8838,50428.0505743,0
+KRG.US,D,20060921,000000,35.9931,36.0331,35.3167,35.5578,36831.800602319,0
+KRG.US,D,20060922,000000,35.2904,35.5998,35.0161,35.3811,31601.291475946,0
+KRG.US,D,20060925,000000,35.5998,36.1024,35.4046,35.9277,44871.723249654,0
+KRG.US,D,20060926,000000,36.1454,36.4704,35.8838,36.2098,40046.94999283,0
+KRG.US,D,20060927,000000,36.1454,37.2346,36.1454,36.6675,76601.087916746,0
+KRG.US,D,20060928,000000,36.7749,37.2102,36.689,37.1252,53503.856332844,0
+KRG.US,D,20060929,000000,37.057,37.2346,36.7973,37.1038,69667.717640906,0
+KRG.US,D,20061002,000000,37.1252,37.1252,36.7554,37.0394,69856.241378271,0
+KRG.US,D,20061003,000000,36.8198,37.0189,36.3854,36.6012,41699.606451368,0
+KRG.US,D,20061004,000000,36.3854,37.6464,36.2693,37.5635,38118.680026946,0
+KRG.US,D,20061005,000000,37.581,38.1276,37.581,38.1276,38668.882456107,0
+KRG.US,D,20061006,000000,38.1071,38.475,37.866,38.2964,39771.336485485,0
+KRG.US,D,20061009,000000,38.2779,38.5854,37.8856,38.4975,156104.82663761,0
+KRG.US,D,20061010,000000,38.4975,38.6732,38.1442,38.5376,19107.495533344,0
+KRG.US,D,20061011,000000,38.517,38.517,37.95,38.3218,101778.22812484,0
+KRG.US,D,20061012,000000,38.3853,39.0187,38.2779,39.0187,34722.178997774,0
+KRG.US,D,20061013,000000,39.1241,39.4754,39.0606,39.171,78858.24983749,0
+KRG.US,D,20061016,000000,39.1944,39.1944,38.6508,38.9748,86068.258206203,0
+KRG.US,D,20061017,000000,38.9514,38.9514,38.5639,38.8226,32884.072558457,0
+KRG.US,D,20061018,000000,38.8001,39.8464,38.8001,39.213,92173.76337448,0
+KRG.US,D,20061019,000000,39.213,39.5184,39.0187,39.1944,34861.52262974,0
+KRG.US,D,20061020,000000,39.3642,39.5184,38.9748,39.453,49374.776650321,0
+KRG.US,D,20061023,000000,39.2588,39.453,39.0812,39.3466,27924.054011784,0
+KRG.US,D,20061024,000000,39.3027,39.3027,38.8645,39.1944,46612.4940637,0
+KRG.US,D,20061025,000000,39.3027,39.5838,39.0812,39.4754,26271.397553245,0
+KRG.US,D,20061026,000000,39.5418,39.6512,39.213,39.5184,28153.561170316,0
+KRG.US,D,20061027,000000,39.411,39.736,39.1495,39.1944,40509.038066482,0
+KRG.US,D,20061030,000000,39.0812,39.8893,39.0812,39.736,92450.401467354,0
+KRG.US,D,20061031,000000,39.8893,40.1489,39.7829,39.9312,66780.435619727,0
+KRG.US,D,20061101,000000,39.9556,40.1264,39.3027,39.3232,50478.255265229,0
+KRG.US,D,20061102,000000,39.1056,39.453,39.0812,39.213,60990.502794432,0
+KRG.US,D,20061103,000000,39.3642,39.5418,38.6732,39.0812,25903.571348276,0
+KRG.US,D,20061106,000000,39.3027,39.4989,39.0431,39.3886,33620.749553925,0
+KRG.US,D,20061107,000000,39.411,39.4989,38.6049,38.6049,66039.660282143,0
+KRG.US,D,20061108,000000,38.5376,38.6049,37.9266,38.3218,43121.731165845,0
+KRG.US,D,20061109,000000,38.3218,38.7337,37.7108,38.1666,29714.00493123,0
+KRG.US,D,20061110,000000,38.0788,38.7562,38.0788,38.6508,21538.836994046,0
+KRG.US,D,20061113,000000,38.7562,39.2374,38.7337,39.1495,71322.423270502,0
+KRG.US,D,20061114,000000,39.3642,39.7829,39.3466,39.7829,116883.69258128,0
+KRG.US,D,20061115,000000,39.7829,39.9078,39.6512,39.6706,34078.73928546,0
+KRG.US,D,20061116,000000,39.8464,39.9762,39.6512,39.8014,81932.006424976,0
+KRG.US,D,20061117,000000,39.8014,39.9078,39.6268,39.8464,18005.041503965,0
+KRG.US,D,20061120,000000,39.7595,40.5012,39.7156,40.2602,27969.135775067,0
+KRG.US,D,20061121,000000,40.5628,40.959,40.1928,40.959,78303.949066213,0
+KRG.US,D,20061122,000000,41.0868,41.1962,40.3442,40.6291,35358.446611384,0
+KRG.US,D,20061124,000000,40.718,41.0214,40.6954,40.718,7580.9083302703,0
+KRG.US,D,20061127,000000,40.4564,40.4778,39.2588,39.2774,72151.312963595,0
+KRG.US,D,20061128,000000,39.3027,40.2806,39.2374,40.2806,100712.65917452,0
+KRG.US,D,20061129,000000,40.388,41.2372,40.3266,40.8916,28979.377106821,0
+KRG.US,D,20061130,000000,40.759,41.8052,40.3676,41.2372,59013.052723149,0
+KRG.US,D,20061201,000000,41.1074,42.1556,40.718,42.1116,43121.731165845,0
+KRG.US,D,20061204,000000,42.304,42.8974,42.304,42.6738,121935.92382558,0
+KRG.US,D,20061205,000000,42.7432,42.7626,41.893,41.9174,29300.072377448,0
+KRG.US,D,20061206,000000,41.6988,42.0882,41.4372,41.6988,36787.743424565,0
+KRG.US,D,20061207,000000,41.654,42.0218,41.1776,41.285,22184.325877418,0
+KRG.US,D,20061208,000000,41.2196,41.525,40.9132,41.285,29573.636713735,0
+KRG.US,D,20061211,000000,41.2196,41.3699,41.0214,41.1298,28056.225545046,0
+KRG.US,D,20061212,000000,41.2196,41.7798,41.0868,41.285,112703.3836223,0
+KRG.US,D,20061213,000000,41.3699,41.6314,40.9346,41.1542,51117.596635426,0
+KRG.US,D,20061214,000000,41.326,41.3699,40.8018,40.8018,46891.181327632,0
+KRG.US,D,20061215,000000,40.8018,41.2626,40.5882,40.672,75966.869474194,0
+KRG.US,D,20061218,000000,40.6506,40.8018,40.0864,40.1733,23374.894262304,0
+KRG.US,D,20061219,000000,39.9078,40.0386,39.2374,39.6268,62876.764753619,0
+KRG.US,D,20061220,000000,39.736,40.2602,39.736,39.9312,71001.727999875,0
+KRG.US,D,20061221,000000,39.9976,40.4134,39.6512,39.8464,35319.512361276,0
+KRG.US,D,20061222,000000,39.8464,39.9556,39.3027,39.5643,22507.070319104,0
+KRG.US,D,20061226,000000,40.2172,40.7384,40.108,40.4778,47166.794834977,0
+KRG.US,D,20061227,000000,40.718,40.8468,40.3442,40.759,72517.089997505,0
+KRG.US,D,20061228,000000,40.718,41.2372,40.5012,41.0654,58830.676498958,0
+KRG.US,D,20061229,000000,41.1298,41.3699,40.5442,40.5442,50752.844187044,0
+KRG.US,D,20070103,000000,40.5882,41.3455,40.2387,40.8262,65446.425260758,0
+KRG.US,D,20070104,000000,40.8468,41.7798,40.6076,41.4118,92078.476920268,0
+KRG.US,D,20070105,000000,41.1962,41.3699,40.3266,40.5882,99066.150229154,0
+KRG.US,D,20070108,000000,40.6506,40.6506,39.7156,40.2806,46338.929727414,0
+KRG.US,D,20070109,000000,40.3676,41.1776,40.3442,41.1074,47029.500374069,0
+KRG.US,D,20070110,000000,40.8262,41.1074,40.5178,41.0868,22092.113179793,0
+KRG.US,D,20070111,000000,41.1542,41.8706,40.8262,41.2196,58005.885147983,0
+KRG.US,D,20070112,000000,41.326,41.4997,40.8262,41.4792,32791.859860833,0
+KRG.US,D,20070116,000000,41.6314,41.937,41.3036,41.525,48638.099654854,0
+KRG.US,D,20070117,000000,41.3934,41.893,41.1542,41.3699,41103.297673396,0
+KRG.US,D,20070118,000000,41.3036,41.4372,40.6506,41.1962,47993.635357011,0
+KRG.US,D,20070119,000000,41.1962,41.5866,40.8018,41.3699,85607.19471808,0
+KRG.US,D,20070122,000000,41.3699,41.7798,40.718,41.5651,58190.310543232,0
+KRG.US,D,20070123,000000,41.4997,41.8706,41.4118,41.6988,38212.941895629,0
+KRG.US,D,20070124,000000,41.8482,42.501,41.525,42.1986,59109.36376289,0
+KRG.US,D,20070125,000000,42.3742,42.6124,41.7798,41.9808,66322.445888191,0
+KRG.US,D,20070126,000000,41.937,42.0434,41.3934,41.8706,40733.422297368,0
+KRG.US,D,20070129,000000,41.7408,42.589,41.654,42.0434,28747.82077723,0
+KRG.US,D,20070130,000000,42.0218,42.4152,41.9174,42.3742,22874.896524073,0
+KRG.US,D,20070131,000000,42.1986,42.873,41.9808,42.4562,66865.476218647,0
+KRG.US,D,20070201,000000,42.5236,43.1774,42.5236,43.1336,32286.739194956,0
+KRG.US,D,20070202,000000,43.3298,43.3298,42.589,43.2194,21261.174315643,0
+KRG.US,D,20070205,000000,45.2906,45.2906,42.7822,43.0466,53419.840319453,0
+KRG.US,D,20070206,000000,43.1774,44.2208,42.8974,44.2208,68244.568340899,0
+KRG.US,D,20070207,000000,44.2208,45.2466,43.8118,45.1372,62643.15925297,0
+KRG.US,D,20070208,000000,45.1607,45.594,44.984,45.594,48869.655984444,0
+KRG.US,D,20070209,000000,45.637,46.0284,44.3292,45.2242,110271.01757608,0
+KRG.US,D,20070212,000000,45.0074,45.0074,44.3506,44.5908,52586.852284244,0
+KRG.US,D,20070213,000000,44.7664,45.1128,44.2892,45.027,60334.768055768,0
+KRG.US,D,20070214,000000,44.8962,45.3774,44.5282,44.8962,65396.220569829,0
+KRG.US,D,20070215,000000,45.9464,45.9464,44.5282,45.1128,55893.18978685,0
+KRG.US,D,20070216,000000,45.1128,45.4662,44.5088,45.4662,48174.986995672,0
+KRG.US,D,20070220,000000,45.6146,45.9006,44.8522,45.7688,59660.590777579,0
+KRG.US,D,20070221,000000,45.8332,45.8332,45.2242,45.3998,67419.776989924,0
+KRG.US,D,20070222,000000,45.3998,45.4204,44.3106,44.6796,60712.840116029,0
+KRG.US,D,20070223,000000,43.5912,44.9626,43.5464,44.943,102006.71069785,0
+KRG.US,D,20070226,000000,45.267,45.3774,44.0734,44.4374,46982.369439728,0
+KRG.US,D,20070227,000000,43.891,44.5282,42.6124,43.0028,85058.016874449,0
+KRG.US,D,20070228,000000,42.9794,44.5088,42.544,44.1106,217098.40318863,0
+KRG.US,D,20070301,000000,43.3512,44.3106,42.8974,44.1788,110775.11365641,0
+KRG.US,D,20070302,000000,43.8724,44.1106,42.3947,43.8724,102742.36310778,0
+KRG.US,D,20070305,000000,43.438,43.8724,43.0682,43.24,170388.57349966,0
+KRG.US,D,20070306,000000,43.5464,44.943,43.5464,44.6796,49966.987086177,0
+KRG.US,D,20070307,000000,44.5702,44.7888,44.132,44.417,165199.04779446,0
+KRG.US,D,20070308,000000,44.8522,45.068,44.417,44.5908,69577.554114339,0
+KRG.US,D,20070309,000000,45.6146,45.6146,44.5908,45.068,40138.138104925,0
+KRG.US,D,20070312,000000,45.068,45.353,44.7664,44.9216,34998.817090648,0
+KRG.US,D,20070313,000000,44.5702,44.5702,43.3746,43.4586,59887.024179524,0
+KRG.US,D,20070314,000000,43.0242,43.891,42.6738,43.6762,67832.684958176,0
+KRG.US,D,20070315,000000,43.722,44.703,43.6762,44.703,33480.38133643,0
+KRG.US,D,20070316,000000,44.703,44.7664,44.2892,44.6356,143104.8854436,0
+KRG.US,D,20070319,000000,44.9626,45.0074,44.6142,44.7664,121706.41666704,0
+KRG.US,D,20070320,000000,44.7664,44.9216,44.6142,44.7488,20114.66310851,0
+KRG.US,D,20070321,000000,44.7234,45.637,44.5908,45.637,38351.260942066,0
+KRG.US,D,20070322,000000,45.5716,45.5716,44.8318,45.027,138516.79144401,0
+KRG.US,D,20070323,000000,45.1607,45.1607,44.8084,44.9626,21767.319567049,0
+KRG.US,D,20070326,000000,44.8962,45.1802,43.8528,44.3106,77662.558524957,0
+KRG.US,D,20070327,000000,44.2696,44.2892,43.5464,43.6332,25398.450682399,0
+KRG.US,D,20070328,000000,43.3298,43.5278,42.7626,43.2672,120375.48006466,0
+KRG.US,D,20070329,000000,43.4586,43.6138,42.9568,43.3512,64391.102165721,0
+KRG.US,D,20070330,000000,43.5464,43.9808,42.9374,43.438,98788.487550751,0
+KRG.US,D,20070402,000000,43.5912,43.891,42.873,43.6538,88177.879810748,0
+KRG.US,D,20070403,000000,43.5464,44.049,43.5278,43.9808,34308.246443993,0
+KRG.US,D,20070404,000000,44.049,44.3106,43.8528,44.1984,351708.45000994,0
+KRG.US,D,20070405,000000,44.1788,44.6142,44.1788,44.2892,20717.119399658,0
+KRG.US,D,20070409,000000,44.2208,44.4374,44.09,44.4374,118353.97281563,0
+KRG.US,D,20070410,000000,44.3292,44.5702,44.1788,44.4854,145632.53794404,0
+KRG.US,D,20070411,000000,46.7476,46.814,45.964,46.0508,603071.04246481,0
+KRG.US,D,20070412,000000,46.0742,46.0742,45.4428,45.9464,249887.18929287,0
+KRG.US,D,20070413,000000,44.132,46.3807,44.132,45.964,1211649.2321489,0
+KRG.US,D,20070416,000000,46.162,46.162,45.6146,45.8117,140854.89562156,0
+KRG.US,D,20070417,000000,45.9464,46.1816,45.7228,45.7882,82991.427862129,0
+KRG.US,D,20070418,000000,45.6848,46.0284,44.8522,45.594,43910.6620233,0
+KRG.US,D,20070419,000000,45.2036,45.267,44.8522,45.0924,48134.003574506,0
+KRG.US,D,20070420,000000,45.6146,45.6146,45.0074,45.068,62049.924231585,0
+KRG.US,D,20070423,000000,44.9216,45.7228,44.9216,45.6848,55526.38816741,0
+KRG.US,D,20070424,000000,45.7072,45.7228,45.0504,45.353,23788.826816085,0
+KRG.US,D,20070425,000000,45.6146,45.7072,44.417,44.4854,74903.349694924,0
+KRG.US,D,20070426,000000,44.417,44.5488,43.7874,44.1788,117070.16714759,0
+KRG.US,D,20070427,000000,43.9808,44.8318,43.722,44.5908,50154.486238014,0
+KRG.US,D,20070430,000000,44.5702,44.5908,43.4156,43.5464,66739.45219856,0
+KRG.US,D,20070501,000000,43.6138,44.1984,42.8524,43.891,55526.38816741,0
+KRG.US,D,20070502,000000,44.7664,44.943,44.132,44.7664,42111.489834091,0
+KRG.US,D,20070503,000000,44.8522,45.0074,44.2452,44.3106,46202.659852035,0
+KRG.US,D,20070504,000000,44.5088,44.6796,44.0734,44.6796,83955.562845071,0
+KRG.US,D,20070507,000000,44.5908,44.984,44.374,44.4374,25627.957840931,0
+KRG.US,D,20070508,000000,44.132,44.132,43.5912,43.891,63703.605275653,0
+KRG.US,D,20070509,000000,43.5728,44.8084,43.5728,44.3506,80325.45631525,0
+KRG.US,D,20070510,000000,43.8724,44.1106,43.5464,43.891,55201.594554666,0
+KRG.US,D,20070511,000000,44.1584,44.3956,43.891,44.1788,42575.627078802,0
+KRG.US,D,20070514,000000,44.0296,44.3292,43.8324,44.132,97686.033521372,0
+KRG.US,D,20070515,000000,43.1336,44.417,43.1336,44.0032,143475.78540516,0
+KRG.US,D,20070516,000000,44.049,44.417,43.891,44.1984,148752.40088034,0
+KRG.US,D,20070517,000000,44.0296,44.0296,42.6738,43.2194,77848.008505736,0
+KRG.US,D,20070518,000000,43.2194,43.5728,42.5674,43.24,69949.478661425,0
+KRG.US,D,20070521,000000,43.2672,45.1372,43.1336,44.1106,122899.03422299,0
+KRG.US,D,20070522,000000,44.0032,44.8522,43.763,44.7664,66092.938729659,0
+KRG.US,D,20070523,000000,44.9216,45.4428,44.5702,44.6142,111007.69457154,0
+KRG.US,D,20070524,000000,44.5282,44.8962,43.482,43.8324,334807.91170642,0
+KRG.US,D,20070525,000000,44.0734,44.8084,44.0734,44.6796,113671.61694736,0
+KRG.US,D,20070529,000000,44.984,45.6584,44.984,45.353,98236.235950532,0
+KRG.US,D,20070530,000000,45.1802,45.9006,45.1802,45.7072,133140.79117249,0
+KRG.US,D,20070531,000000,45.9006,46.4646,44.6142,46.29,642015.53842826,0
+KRG.US,D,20070601,000000,46.4002,47.3148,45.964,46.6394,180398.77411957,0
+KRG.US,D,20070604,000000,45.2906,47.464,45.2906,46.205,101871.465408,0
+KRG.US,D,20070605,000000,45.8576,46.3328,45.594,46.162,114813.00522684,0
+KRG.US,D,20070606,000000,45.8576,45.9006,44.7664,45.0924,83955.562845071,0
+KRG.US,D,20070607,000000,44.8318,45.0074,43.482,43.6996,124188.98740421,0
+KRG.US,D,20070608,000000,43.6762,44.3956,43.3746,44.2452,76516.047317825,0
+KRG.US,D,20070611,000000,43.9808,44.0032,42.3742,43.3932,117386.7640761,0
+KRG.US,D,20070612,000000,43.0916,43.116,42.4152,42.6124,79499.640378745,0
+KRG.US,D,20070613,000000,42.6954,43.6762,42.6954,43.2194,92037.493499102,0
+KRG.US,D,20070614,000000,43.3298,43.722,42.4776,42.6124,116336.56390871,0
+KRG.US,D,20070615,000000,43.3746,43.3746,42.4396,42.4562,314556.97872252,0
+KRG.US,D,20070618,000000,42.4776,42.7626,41.8706,42.1332,128600.85269279,0
+KRG.US,D,20070619,000000,41.9574,42.3947,41.4372,42.304,138334.41521982,0
+KRG.US,D,20070620,000000,42.304,42.304,40.8262,41.4588,93689.125372111,0
+KRG.US,D,20070621,000000,41.285,41.4118,39.7595,41.3699,150456.28661533,0
+KRG.US,D,20070622,000000,41.3455,41.5866,40.9346,41.5866,269681.15713075,0
+KRG.US,D,20070625,000000,41.3699,41.6988,40.5442,40.6291,135898.975417,0
+KRG.US,D,20070626,000000,40.8468,41.0654,39.9312,40.1264,152844.59548381,0
+KRG.US,D,20070627,000000,39.8893,41.0214,39.3027,40.9776,87121.532130182,0
+KRG.US,D,20070628,000000,41.0214,41.4118,40.6506,40.6506,34262.14009518,0
+KRG.US,D,20070629,000000,40.8468,41.4792,40.6076,41.4118,115369.35516918,0
+KRG.US,D,20070702,000000,41.6314,42.4396,41.6314,41.9174,75779.370322358,0
+KRG.US,D,20070703,000000,41.8706,41.8706,40.672,41.1298,55297.905594407,0
+KRG.US,D,20070705,000000,41.0654,41.8052,40.959,41.7603,61495.623460309,0
+KRG.US,D,20070706,000000,41.6784,42.3742,41.326,42.2405,76328.548165988,0
+KRG.US,D,20070709,000000,42.2405,42.3294,41.6784,42.2405,71001.727999875,0
+KRG.US,D,20070710,000000,41.8266,41.9994,41.2196,41.326,66363.429309358,0
+KRG.US,D,20070711,000000,41.2196,41.2372,40.3676,40.5012,122534.28177462,0
+KRG.US,D,20070712,000000,40.5012,40.6291,40.2806,40.433,91444.258477717,0
+KRG.US,D,20070713,000000,40.3266,40.3676,39.4754,39.736,119223.84592989,0
+KRG.US,D,20070716,000000,39.5838,40.4134,39.3466,39.9976,222331.98607158,0
+KRG.US,D,20070717,000000,40.022,40.3266,39.8014,40.0386,74217.901975915,0
+KRG.US,D,20070718,000000,39.823,40.0386,39.3232,39.9078,46202.659852035,0
+KRG.US,D,20070719,000000,40.2602,40.7824,40.0386,40.5012,42665.790605368,0
+KRG.US,D,20070720,000000,40.4134,40.5012,38.8001,39.1495,57869.615272604,0
+KRG.US,D,20070723,000000,39.2374,39.5838,39.1495,39.2374,51439.316491583,0
+KRG.US,D,20070724,000000,38.8908,38.8908,37.2102,37.3204,69761.979509589,0
+KRG.US,D,20070725,000000,37.5176,37.8221,35.9277,36.7095,95989.31988508,0
+KRG.US,D,20070726,000000,36.079,36.4889,34.8834,36.2537,127861.10194073,0
+KRG.US,D,20070727,000000,36.0136,36.728,34.0586,34.0586,132085.46807746,0
+KRG.US,D,20070730,000000,33.8556,34.7077,33.4223,34.4237,85883.832810954,0
+KRG.US,D,20070731,000000,34.857,35.2094,34.2529,34.7526,90844.875943157,0
+KRG.US,D,20070801,000000,35.0522,35.3606,34.2744,34.7292,200103.60301642,0
+KRG.US,D,20070802,000000,34.534,35.143,34.2929,34.6404,128504.54165304,0
+KRG.US,D,20070803,000000,34.5105,34.776,33.3589,33.7493,135161.273836,0
+KRG.US,D,20070806,000000,32.704,34.816,32.704,34.1846,100488.27494363,0
+KRG.US,D,20070807,000000,33.9201,34.3124,32.704,33.2281,131165.39027227,0
+KRG.US,D,20070808,000000,33.5306,35.0522,33.5306,34.1846,220316.62633572,0
+KRG.US,D,20070809,000000,34.49,34.8336,33.7961,34.8336,140536.24952199,0
+KRG.US,D,20070810,000000,34.1621,35.4719,33.7727,34.6862,233441.56696429,0
+KRG.US,D,20070813,000000,35.0522,36.1024,34.8336,35.0161,107424.71897605,0
+KRG.US,D,20070814,000000,35.3402,35.3811,34.1211,34.1846,122208.46357633,0
+KRG.US,D,20070815,000000,33.9201,34.9917,33.7961,33.8556,87630.751138175,0
+KRG.US,D,20070816,000000,33.7727,35.5773,33.3384,35.5773,123727.92391608,0
+KRG.US,D,20070817,000000,37.0823,37.4922,35.7501,36.0136,79227.100627988,0
+KRG.US,D,20070820,000000,36.1024,36.2693,34.5525,35.1889,194730.67650149,0
+KRG.US,D,20070821,000000,35.3606,36.1454,34.9273,36.0331,57408.551784481,0
+KRG.US,D,20070822,000000,36.3181,36.5377,35.5998,36.2312,73944.337639628,0
+KRG.US,D,20070823,000000,36.4889,36.5377,35.4719,35.7745,157666.29498405,0
+KRG.US,D,20070824,000000,35.7745,36.7554,35.7745,36.3854,81428.934930157,0
+KRG.US,D,20070827,000000,36.3415,36.4704,35.8604,36.363,62231.275870247,0
+KRG.US,D,20070828,000000,36.1873,36.5114,35.3167,35.4875,89928.896480086,0
+KRG.US,D,20070829,000000,35.6202,35.9697,35.4475,35.9277,90796.720423286,0
+KRG.US,D,20070830,000000,35.4719,36.079,35.3606,35.7286,50789.729266094,0
+KRG.US,D,20070831,000000,36.406,37.5362,36.1873,36.973,118722.82360613,0
+KRG.US,D,20070904,000000,36.7554,37.8016,36.7554,37.6689,45004.919368445,0
+KRG.US,D,20070905,000000,37.34,37.7108,36.406,37.6923,97456.52636284,0
+KRG.US,D,20070906,000000,37.7333,38.0378,37.256,37.91,42295.91522934,0
+KRG.US,D,20070907,000000,37.3634,38.2964,37.1467,37.7108,111466.7088886,0
+KRG.US,D,20070910,000000,37.8856,38.475,36.8198,37.3204,78215.834710705,0
+KRG.US,D,20070911,000000,37.5635,38.0378,37.2766,37.8397,40509.038066482,0
+KRG.US,D,20070912,000000,37.7802,38.0202,37.4737,37.6464,19198.683645439,0
+KRG.US,D,20070913,000000,37.7577,37.7577,37.2102,37.3204,142100.79162502,0
+KRG.US,D,20070914,000000,37.0394,38.2379,36.8432,38.2379,78077.515664268,0
+KRG.US,D,20070917,000000,38.1666,38.2964,37.5176,37.91,61355.255242814,0
+KRG.US,D,20070918,000000,38.0378,39.6512,37.6025,39.171,102370.43856071,0
+KRG.US,D,20070919,000000,39.6268,40.759,39.6268,40.672,111693.14229055,0
+KRG.US,D,20070920,000000,40.5012,40.5012,40.0864,40.3676,53738.486419023,0
+KRG.US,D,20070921,000000,40.759,41.3036,40.4134,40.4564,92686.056139061,0
+KRG.US,D,20070924,000000,40.5012,40.9346,40.064,40.8018,40046.94999283,0
+KRG.US,D,20070925,000000,40.3676,40.8468,40.022,40.5012,130570.10607983,0
+KRG.US,D,20070926,000000,40.6954,41.3036,40.5882,40.8916,42715.995296297,0
+KRG.US,D,20070927,000000,41.001,41.1074,40.6076,40.9346,50478.255265229,0
+KRG.US,D,20070928,000000,40.9346,41.2372,40.4564,40.9346,90935.039469723,0
+KRG.US,D,20071001,000000,40.7384,42.6124,40.5628,41.9994,60852.183747995,0
+KRG.US,D,20071002,000000,41.8266,42.7822,41.4792,42.22,39680.14837339,0
+KRG.US,D,20071003,000000,41.893,42.4776,41.6988,42.4152,58924.938367641,0
+KRG.US,D,20071004,000000,42.544,43.24,42.1116,43.24,54374.754032632,0
+KRG.US,D,20071005,000000,43.763,44.8522,43.0466,43.891,64851.141068315,0
+KRG.US,D,20071008,000000,43.8528,43.8528,42.831,43.1774,75322.405176351,0
+KRG.US,D,20071009,000000,43.1336,43.2848,42.7822,43.2672,100578.4384702,0
+KRG.US,D,20071010,000000,43.116,44.5282,43.116,43.8528,151925.54226416,0
+KRG.US,D,20071011,000000,43.891,44.2696,43.438,44.0734,91807.986340569,0
+KRG.US,D,20071012,000000,43.9602,44.4854,43.9162,44.1106,48686.255174724,0
+KRG.US,D,20071015,000000,44.1984,44.1984,42.7822,43.24,70635.950965964,0
+KRG.US,D,20071016,000000,42.9568,43.24,41.7603,41.9574,57642.15728513,0
+KRG.US,D,20071017,000000,42.4396,42.6738,40.433,41.2196,49831.741796328,0
+KRG.US,D,20071018,000000,40.9132,41.5651,40.5442,41.001,58422.891458352,0
+KRG.US,D,20071019,000000,40.9132,40.9776,39.1495,39.3466,52312.263362429,0
+KRG.US,D,20071022,000000,38.8001,39.9762,38.6508,39.5418,40781.577817239,0
+KRG.US,D,20071023,000000,40.1489,40.6076,39.6268,40.5882,58100.147016666,0
+KRG.US,D,20071024,000000,40.433,40.433,39.0606,39.8464,99754.67170475,0
+KRG.US,D,20071025,000000,40.064,40.3266,38.8226,39.4306,83403.311244853,0
+KRG.US,D,20071026,000000,39.5184,40.064,39.0187,39.9976,34722.178997774,0
+KRG.US,D,20071029,000000,40.1264,40.3266,38.4077,38.4536,43121.731165845,0
+KRG.US,D,20071030,000000,38.3648,39.411,38.3648,38.7562,69577.554114339,0
+KRG.US,D,20071031,000000,38.9074,39.5838,38.7806,39.453,61633.942506746,0
+KRG.US,D,20071101,000000,38.7337,38.7806,37.1038,37.4512,69807.061272872,0
+KRG.US,D,20071102,000000,37.8397,37.91,36.406,36.9447,45144.263000411,0
+KRG.US,D,20071105,000000,36.3415,36.9262,36.2098,36.4704,61862.425079749,0
+KRG.US,D,20071106,000000,36.3181,37.2102,35.6446,37.1038,65583.719721666,0
+KRG.US,D,20071107,000000,36.7973,37.0189,35.3811,35.3811,99754.67170475,0
+KRG.US,D,20071108,000000,35.2708,36.728,35.1889,35.4719,99542.582500214,0
+KRG.US,D,20071109,000000,35.2904,35.4475,34.6198,34.8336,127032.21224764,0
+KRG.US,D,20071112,000000,34.7526,35.5578,34.534,35.0327,157483.91875986,0
+KRG.US,D,20071113,000000,35.4046,36.9262,35.4046,36.6275,33024.440775953,0
+KRG.US,D,20071114,000000,36.7749,37.256,36.0565,36.5816,98331.522404744,0
+KRG.US,D,20071115,000000,36.3854,36.5562,35.0522,36.5562,84459.658925419,0
+KRG.US,D,20071116,000000,36.5562,36.6012,34.2529,35.143,117715.65603096,0
+KRG.US,D,20071119,000000,34.9273,35.5578,34.1846,34.7526,90476.025152659,0
+KRG.US,D,20071120,000000,34.6657,34.9722,33.558,34.5964,94746.497638206,0
+KRG.US,D,20071121,000000,34.3378,34.3378,33.4008,33.9201,140491.16775871,0
+KRG.US,D,20071123,000000,34.0586,35.6202,33.9933,35.4719,34349.229865159,0
+KRG.US,D,20071126,000000,35.4475,35.4475,32.2911,32.3126,109494.38174496,0
+KRG.US,D,20071127,000000,32.5302,34.4002,32.2238,34.1846,84095.931062566,0
+KRG.US,D,20071128,000000,34.7077,35.3811,34.6404,35.1206,42482.389795648,0
+KRG.US,D,20071129,000000,35.0522,35.3402,34.4686,34.7926,33299.029697768,0
+KRG.US,D,20071130,000000,35.426,35.7989,34.0752,34.0752,62967.952865715,0
+KRG.US,D,20071203,000000,34.2744,34.4002,33.4867,33.6604,46249.790786377,0
+KRG.US,D,20071204,000000,33.4223,33.9474,32.3975,32.9177,105953.41415618,0
+KRG.US,D,20071205,000000,33.5306,34.3124,33.4408,34.0128,91531.348247696,0
+KRG.US,D,20071206,000000,33.9669,35.4719,33.9669,35.3606,44871.723249654,0
+KRG.US,D,20071207,000000,35.3811,35.9472,34.8336,35.5578,36303.114469271,0
+KRG.US,D,20071210,000000,35.508,35.7091,35.0747,35.2904,30773.426368383,0
+KRG.US,D,20071211,000000,35.426,36.1454,33.7024,33.7493,58236.416892044,0
+KRG.US,D,20071212,000000,34.6198,35.3167,33.2476,33.7024,42446.529302127,0
+KRG.US,D,20071213,000000,33.3159,33.7727,32.9177,33.3589,45099.181237128,0
+KRG.US,D,20071214,000000,32.8347,33.638,32.3789,32.5302,51025.383937801,0
+KRG.US,D,20071217,000000,32.0939,32.5302,31.5279,31.5279,58605.267682543,0
+KRG.US,D,20071218,000000,31.7455,32.1408,30.3733,32.1408,54515.122250127,0
+KRG.US,D,20071219,000000,32.0061,32.6356,31.3122,32.4453,59660.590777579,0
+KRG.US,D,20071220,000000,32.9001,32.9001,31.5503,32.704,40733.422297368,0
+KRG.US,D,20071221,000000,33.1168,34.3378,33.0983,34.2304,117799.67204436,0
+KRG.US,D,20071224,000000,34.3622,35.3606,33.9474,35.3167,15847.26437955,0
+KRG.US,D,20071226,000000,35.1889,35.4046,34.6404,35.0161,45144.263000411,0
+KRG.US,D,20071227,000000,34.6198,34.6198,33.4408,33.638,48497.731437358,0
+KRG.US,D,20071228,000000,33.9669,34.4002,33.029,33.2056,32648.41788675,0
+KRG.US,D,20071231,000000,33.029,33.5765,32.1193,33.2476,46942.41060409,0
+KRG.US,D,20080102,000000,33.3159,34.0752,32.9177,33.9474,75826.501256699,0
+KRG.US,D,20080103,000000,34.0752,34.0752,31.5923,31.5923,88170.707712044,0
+KRG.US,D,20080104,000000,31.2458,31.2458,29.1513,29.1513,136261.67869433,0
+KRG.US,D,20080107,000000,29.3709,29.6989,28.4613,28.5862,132638.7442632,0
+KRG.US,D,20080108,000000,28.7658,29.3514,27.3067,27.5467,101682.94167064,0
+KRG.US,D,20080109,000000,27.3252,27.6307,25.9109,27.5467,87215.793998865,0
+KRG.US,D,20080110,000000,26.1286,27.6981,25.8027,27.3915,151831.28039547,0
+KRG.US,D,20080111,000000,27.1495,27.7644,26.7161,27.4355,107057.91735662,0
+KRG.US,D,20080114,000000,27.6981,27.6981,26.1286,26.8909,142881.52579824,0
+KRG.US,D,20080115,000000,26.5434,27.0002,25.9519,26.5854,71322.423270502,0
+KRG.US,D,20080116,000000,26.4527,28.1529,26.4527,27.456,302290.64076739,0
+KRG.US,D,20080117,000000,27.4355,27.5682,26.3023,26.519,104578.42037604,0
+KRG.US,D,20080118,000000,26.519,27.2403,25.9109,26.4302,70496.607333998,0
+KRG.US,D,20080122,000000,25.3897,27.8483,25.0413,27.3067,115190.05270157,0
+KRG.US,D,20080123,000000,26.3707,29.4402,26.3707,29.2841,86457.600707285,0
+KRG.US,D,20080124,000000,29.3514,29.9594,28.0885,28.8937,90382.787869505,0
+KRG.US,D,20080125,000000,29.4402,29.6989,27.9811,28.2211,44734.428788746,0
+KRG.US,D,20080128,000000,28.1529,29.7447,27.7644,29.5231,46919.869722449,0
+KRG.US,D,20080129,000000,29.5925,29.5925,28.6965,28.7833,55805.075431343,0
+KRG.US,D,20080130,000000,28.3461,29.2421,27.9352,28.4808,97986.237081417,0
+KRG.US,D,20080131,000000,28.2641,29.1513,28.0035,28.5003,49374.776650321,0
+KRG.US,D,20080201,000000,28.6087,29.8531,28.5442,29.8072,52401.402303466,0
+KRG.US,D,20080204,000000,29.3943,30.0678,28.7658,30.0483,45608.400245121,0
+KRG.US,D,20080205,000000,29.3289,30.2854,29.002,29.1347,37704.747473165,0
+KRG.US,D,20080206,000000,29.3943,29.6364,28.8468,28.9815,42025.424649642,0
+KRG.US,D,20080207,000000,29.0645,30.1781,28.4144,30.1781,84763.96082758,0
+KRG.US,D,20080208,000000,30.3957,30.3957,28.5637,28.8283,120001.50634652,0
+KRG.US,D,20080211,000000,28.7394,28.8731,27.5467,27.7644,59981.286048207,0
+KRG.US,D,20080212,000000,27.9557,29.5925,27.9557,29.0459,35870.739375965,0
+KRG.US,D,20080213,000000,29.4402,29.9594,28.6331,29.1796,85195.311335357,0
+KRG.US,D,20080214,000000,29.3514,29.3943,28.1294,28.5637,56305.073169574,0
+KRG.US,D,20080215,000000,28.3275,28.6965,27.74,28.1529,88869.475042932,0
+KRG.US,D,20080219,000000,28.5637,28.8937,27.8689,28.1967,25329.803451945,0
+KRG.US,D,20080220,000000,27.9557,29.2216,27.8044,29.2216,25948.653111559,0
+KRG.US,D,20080221,000000,29.2216,29.4402,28.4613,28.6555,61037.633728773,0
+KRG.US,D,20080222,000000,28.6331,29.0645,27.8288,28.9181,48134.003574506,0
+KRG.US,D,20080225,000000,28.96,29.9379,28.96,29.8735,38306.179178783,0
+KRG.US,D,20080226,000000,29.61,29.8531,29.3075,29.4177,136576.22645178,0
+KRG.US,D,20080227,000000,29.002,29.9858,28.5257,28.8937,54331.721440407,0
+KRG.US,D,20080228,000000,28.6965,28.8029,27.74,27.8689,96771.07864383,0
+KRG.US,D,20080229,000000,27.4355,27.8689,27.3067,27.5233,184394.6576833,0
+KRG.US,D,20080303,000000,27.4355,27.7644,26.6713,27.1944,74190.238166627,0
+KRG.US,D,20080304,000000,26.8489,28.0669,26.8489,27.8044,47993.635357011,0
+KRG.US,D,20080305,000000,27.9811,28.2827,27.6307,27.6746,33576.692376171,0
+KRG.US,D,20080306,000000,27.5467,27.6307,26.519,26.7601,37291.839504913,0
+KRG.US,D,20080307,000000,26.3023,27.2149,26.3023,26.6713,62322.463982343,0
+KRG.US,D,20080310,000000,26.8265,26.9329,26.2603,26.3248,44206.767241228,0
+KRG.US,D,20080311,000000,27.129,27.3252,25.8221,27.2149,121157.23882342,0
+KRG.US,D,20080312,000000,27.3652,27.8288,26.6713,26.6713,85058.016874449,0
+KRG.US,D,20080313,000000,26.3482,28.3725,26.3482,27.6111,71071.399815858,0
+KRG.US,D,20080314,000000,27.5858,28.0435,26.7835,27.8044,58547.890892909,0
+KRG.US,D,20080317,000000,27.09,28.5003,27.09,28.3071,48869.655984444,0
+KRG.US,D,20080318,000000,28.8468,29.4402,28.3071,29.4402,47487.490105605,0
+KRG.US,D,20080319,000000,29.7633,30.3733,29.0225,29.0225,40138.138104925,0
+KRG.US,D,20080320,000000,29.9379,30.6124,29.7447,30.2669,142052.63610515,0
+KRG.US,D,20080324,000000,30.3333,33.5765,30.3333,31.8997,113024.07889293,0
+KRG.US,D,20080325,000000,31.8997,33.1832,31.3541,32.7713,118285.32558517,0
+KRG.US,D,20080326,000000,32.62,33.3794,32.1798,32.988,44687.297854405,0
+KRG.US,D,20080327,000000,33.2056,33.3384,31.441,31.5728,45004.919368445,0
+KRG.US,D,20080328,000000,31.6596,31.8997,30.4826,30.5899,42665.790605368,0
+KRG.US,D,20080331,000000,30.8535,31.5054,30.4826,30.4826,163124.2620979,0
+KRG.US,D,20080401,000000,30.5704,32.0735,30.5704,31.7885,62483.323910421,0
+KRG.US,D,20080402,000000,31.7885,33.2935,31.5279,32.8796,142872.30452848,0
+KRG.US,D,20080403,000000,32.4639,33.1422,32.1193,32.9645,79270.133220213,0
+KRG.US,D,20080404,000000,32.8552,33.7961,32.5302,32.9001,58190.310543232,0
+KRG.US,D,20080407,000000,33.1168,33.3159,32.5302,32.9645,61265.091716247,0
+KRG.US,D,20080408,000000,32.7479,33.0739,32.2657,32.8552,34030.58376559,0
+KRG.US,D,20080409,000000,32.662,32.662,31.5054,31.7016,29118.720738787,0
+KRG.US,D,20080410,000000,31.6138,32.8796,31.441,31.5728,36284.671929746,0
+KRG.US,D,20080411,000000,31.2683,31.5728,30.8281,31.0682,37291.839504913,0
+KRG.US,D,20080414,000000,31.0496,32.0939,30.8535,31.0067,37384.052202537,0
+KRG.US,D,20080415,000000,31.2683,31.399,30.7012,30.8535,44775.412209913,0
+KRG.US,D,20080416,000000,31.2214,31.9193,31.0496,31.5054,85145.106644428,0
+KRG.US,D,20080417,000000,31.4644,31.4644,31.0291,31.0926,98069.228509279,0
+KRG.US,D,20080418,000000,31.6382,31.8997,31.2683,31.4195,83724.00651548,0
+KRG.US,D,20080421,000000,31.0926,31.2858,30.3089,30.4631,156605.84896137,0
+KRG.US,D,20080422,000000,30.2669,30.5704,29.6989,29.9594,113989.2384614,0
+KRG.US,D,20080423,000000,29.9858,30.2405,29.4402,29.6364,143198.12272675,0
+KRG.US,D,20080424,000000,29.6989,30.0248,29.5681,30.0248,294681.04404231,0
+KRG.US,D,20080425,000000,30.0931,30.0931,29.5046,29.5046,290915.69222264,0
+KRG.US,D,20080428,000000,29.4177,30.0931,29.4177,29.5681,138012.69536366,0
+KRG.US,D,20080429,000000,29.6364,30.0024,29.4402,29.7447,298488.40386867,0
+KRG.US,D,20080430,000000,29.8931,30.3333,29.4402,29.5681,205240.87485963,0
+KRG.US,D,20080501,000000,29.6989,30.7422,29.5925,30.4826,62592.954562041,0
+KRG.US,D,20080502,000000,30.6368,30.8749,30.2034,30.4396,55508.970213415,0
+KRG.US,D,20080505,000000,30.3527,30.7666,30.2669,30.5704,44095.087418549,0
+KRG.US,D,20080506,000000,30.3957,30.79,30.0483,30.6563,155247.2485497,0
+KRG.US,D,20080507,000000,30.6563,30.8954,29.6588,29.8735,72736.351300746,0
+KRG.US,D,20080508,000000,29.7633,30.0483,28.9375,29.9379,56949.537467417,0
+KRG.US,D,20080509,000000,29.1796,30.8535,29.1796,30.6787,40045.9254073,0
+KRG.US,D,20080512,000000,30.7666,31.1599,30.5031,31.1355,44505.946215743,0
+KRG.US,D,20080513,000000,31.2458,31.2458,30.3733,30.8954,75867.484677865,0
+KRG.US,D,20080514,000000,30.8749,31.6821,30.8749,31.1824,27379.999095799,0
+KRG.US,D,20080515,000000,31.1131,31.5503,30.7012,31.5279,26477.339244607,0
+KRG.US,D,20080516,000000,31.5503,31.6596,30.6368,31.2683,58880.881189887,0
+KRG.US,D,20080519,000000,31.4195,31.5728,30.7666,31.4195,54785.612829826,0
+KRG.US,D,20080520,000000,31.2009,31.2009,30.5899,30.8076,43121.731165845,0
+KRG.US,D,20080521,000000,31.0682,31.0682,29.8735,30.222,53306.111325716,0
+KRG.US,D,20080522,000000,30.1781,30.3957,29.8072,30.2854,68104.200123404,0
+KRG.US,D,20080523,000000,30.2854,30.5899,29.8735,30.5899,61903.408500915,0
+KRG.US,D,20080527,000000,30.7422,31.3541,30.3733,30.7666,48772.320359174,0
+KRG.US,D,20080528,000000,30.8281,30.9393,30.3089,30.5899,58317.359148848,0
+KRG.US,D,20080529,000000,30.5031,30.9823,30.2854,30.4181,60976.158597024,0
+KRG.US,D,20080530,000000,30.4826,30.6368,30.0678,30.2669,97219.847105603,0
+KRG.US,D,20080602,000000,30.3733,30.3733,29.5925,30.1781,42183.210821133,0
+KRG.US,D,20080603,000000,30.1781,30.3957,29.0225,29.4402,137886.67134357,0
+KRG.US,D,20080604,000000,29.3943,30.0248,29.3289,29.9155,34086.935969694,0
+KRG.US,D,20080605,000000,29.8735,31.0682,29.7633,31.0682,43669.884423947,0
+KRG.US,D,20080606,000000,30.7217,31.0067,29.7233,29.7233,27114.631443746,0
+KRG.US,D,20080609,000000,29.7233,29.8531,28.9815,29.0889,31007.031869032,0
+KRG.US,D,20080610,000000,28.8468,29.5681,28.8468,29.1796,59203.625631573,0
+KRG.US,D,20080611,000000,28.9815,29.0889,28.5637,28.5862,46741.591840375,0
+KRG.US,D,20080612,000000,28.8468,29.2421,28.1967,28.6555,64910.567029006,0
+KRG.US,D,20080613,000000,28.8937,29.1347,28.5257,28.8731,32989.604867961,0
+KRG.US,D,20080616,000000,28.8731,29.0459,28.6331,28.8283,65979.209735922,0
+KRG.US,D,20080617,000000,29.5046,29.9379,28.5862,28.5862,93556.953838849,0
+KRG.US,D,20080618,000000,28.3725,28.8468,28.1967,28.3725,65567.326353199,0
+KRG.US,D,20080619,000000,28.3461,28.96,28.2427,28.6555,99330.493295677,0
+KRG.US,D,20080620,000000,28.5003,29.1796,28.5003,28.96,107099.92536331,0
+KRG.US,D,20080623,000000,29.1513,29.61,28.2827,28.2827,30489.616176806,0
+KRG.US,D,20080624,000000,28.1967,28.7394,27.6521,28.2641,52872.711646881,0
+KRG.US,D,20080625,000000,28.2427,29.61,28.2427,28.8731,54345.041052287,0
+KRG.US,D,20080626,000000,28.6555,28.8731,28.0885,28.2641,41958.826590246,0
+KRG.US,D,20080627,000000,28.3071,28.4613,27.7644,27.9352,145586.43159523,0
+KRG.US,D,20080630,000000,27.9352,28.0885,27.1944,27.2149,49567.398729804,0
+KRG.US,D,20080701,000000,27.0431,27.6307,26.6917,27.5233,44375.823853539,0
+KRG.US,D,20080702,000000,27.3252,27.456,26.3482,26.9748,60534.562233955,0
+KRG.US,D,20080703,000000,27.0656,27.3915,26.5649,26.7337,35030.579242052,0
+KRG.US,D,20080707,000000,26.7835,26.8909,26.1521,26.519,51520.258748387,0
+KRG.US,D,20080708,000000,26.6917,27.2833,26.4527,27.2149,106658.32900024,0
+KRG.US,D,20080709,000000,27.2833,27.9811,25.5869,25.5869,53790.74028101,0
+KRG.US,D,20080710,000000,25.4542,26.6713,25.4542,26.4302,58522.27625468,0
+KRG.US,D,20080711,000000,26.235,26.8489,25.4542,25.6747,89636.889604275,0
+KRG.US,D,20080714,000000,26.0633,26.4136,24.8003,24.8647,50948.540023114,0
+KRG.US,D,20080715,000000,24.4557,24.9945,23.9511,24.0399,107275.1294888,0
+KRG.US,D,20080716,000000,24.1669,24.8003,23.8213,24.7573,137903.06471205,0
+KRG.US,D,20080717,000000,25.1457,25.6299,23.8213,24.1669,221902.68473487,0
+KRG.US,D,20080718,000000,24.1493,24.1493,23.5353,23.8857,104794.6079227,0
+KRG.US,D,20080721,000000,23.9511,24.0615,23.5813,23.6905,98310.006108632,0
+KRG.US,D,20080722,000000,23.6681,25.0823,23.5353,25.0823,64448.478955354,0
+KRG.US,D,20080723,000000,25.0413,25.8709,24.7739,25.6943,76179.98326426,0
+KRG.US,D,20080724,000000,25.7129,25.9109,24.7359,25.1047,95474.97794944,0
+KRG.US,D,20080725,000000,25.3897,26.3911,25.1936,26.2603,90094.87933581,0
+KRG.US,D,20080728,000000,26.1286,26.8489,25.9959,26.194,110312.00099724,0
+KRG.US,D,20080729,000000,26.3482,27.2589,26.1521,27.0002,44825.616900842,0
+KRG.US,D,20080730,000000,27.2149,27.5467,25.7129,26.519,47122.737657223,0
+KRG.US,D,20080731,000000,26.0163,27.2403,25.9744,27.0431,76992.479588885,0
+KRG.US,D,20080801,000000,27.1495,27.9137,26.8265,27.8689,66857.279534414,0
+KRG.US,D,20080804,000000,27.9811,28.3891,27.6307,27.7859,57249.741027461,0
+KRG.US,D,20080805,000000,28.2211,29.2655,27.8044,28.8731,54983.357836955,0
+KRG.US,D,20080806,000000,28.8937,28.8937,27.8689,28.5257,33576.692376171,0
+KRG.US,D,20080807,000000,28.1529,28.5003,27.7644,28.3461,41236.493792187,0
+KRG.US,D,20080808,000000,27.456,27.456,25.6747,26.2135,206485.74627757,0
+KRG.US,D,20080811,000000,26.235,27.4785,25.1731,26.6917,143356.93348377,0
+KRG.US,D,20080812,000000,26.4136,26.4136,26.0633,26.1286,271193.44537179,0
+KRG.US,D,20080813,000000,26.3707,27.6111,26.1081,27.2149,125445.12926297,0
+KRG.US,D,20080814,000000,26.9329,27.5009,26.9329,27.1944,84287.52855652,0
+KRG.US,D,20080815,000000,27.0431,27.3652,25.4737,26.4302,98001.605864354,0
+KRG.US,D,20080818,000000,26.2603,26.2603,25.4367,25.8221,119993.30966229,0
+KRG.US,D,20080819,000000,25.4542,25.8027,25.1731,25.5371,85158.426256307,0
+KRG.US,D,20080820,000000,25.6299,25.8465,24.6021,25.3449,104949.3203376,0
+KRG.US,D,20080821,000000,25.0413,25.3,24.9769,25.1457,40592.029494344,0
+KRG.US,D,20080822,000000,25.2551,25.6045,25.0569,25.4367,54126.804334575,0
+KRG.US,D,20080825,000000,25.1936,25.4737,24.8003,24.9301,49238.506774943,0
+KRG.US,D,20080826,000000,24.9105,25.4123,24.7143,25.3635,38889.168344876,0
+KRG.US,D,20080827,000000,25.4542,25.7343,25.1292,25.5635,36274.426074455,0
+KRG.US,D,20080828,000000,25.4737,26.8265,25.1457,26.8265,46849.173320937,0
+KRG.US,D,20080829,000000,26.8909,26.8909,26.2135,26.5434,59083.749124661,0
+KRG.US,D,20080902,000000,27.0656,27.1944,25.7129,26.6323,40388.136974041,0
+KRG.US,D,20080903,000000,26.6323,27.0217,26.1081,26.194,137088.51921636,0
+KRG.US,D,20080904,000000,25.8709,26.3023,25.3225,25.4952,74103.148396648,0
+KRG.US,D,20080905,000000,25.1457,25.3635,24.7143,25.3225,100820.24065508,0
+KRG.US,D,20080908,000000,26.1081,26.5649,25.7129,26.0633,62341.931107397,0
+KRG.US,D,20080909,000000,25.8895,26.4751,25.3897,25.3897,164322.00258149,0
+KRG.US,D,20080910,000000,25.8465,25.9109,25.2795,25.5869,83384.868705328,0
+KRG.US,D,20080911,000000,25.0569,25.5157,24.8871,25.4737,59113.462105007,0
+KRG.US,D,20080912,000000,25.0413,26.3707,25.0413,26.3707,67330.638048887,0
+KRG.US,D,20080915,000000,26.0867,26.3023,24.4294,24.6021,59180.060164402,0
+KRG.US,D,20080916,000000,24.4294,24.5407,23.9307,24.3405,142487.06036951,0
+KRG.US,D,20080917,000000,23.754,24.0399,21.2955,22.7117,140849.77269391,0
+KRG.US,D,20080918,000000,23.1225,23.7365,22.0567,22.8609,157256.46077239,0
+KRG.US,D,20080919,000000,25.9109,25.9109,23.4085,24.8647,531892.06116839,0
+KRG.US,D,20080922,000000,24.6725,24.8461,24.0145,24.0615,64856.26399596,0
+KRG.US,D,20080923,000000,23.9707,25.1292,23.9707,24.4557,70999.678828816,0
+KRG.US,D,20080924,000000,24.4987,24.6481,22.6647,22.7751,111394.98790156,0
+KRG.US,D,20080925,000000,23.9511,24.4294,23.4281,23.4719,62967.952865715,0
+KRG.US,D,20080926,000000,22.8834,23.8213,22.8609,23.4505,74624.662430992,0
+KRG.US,D,20080929,000000,22.6443,25.8465,22.6443,23.6681,149791.33060691,0
+KRG.US,D,20080930,000000,23.5178,25.5635,23.4281,23.9511,79214.805601638,0
+KRG.US,D,20081001,000000,23.7784,25.4123,23.754,23.9511,54732.33438231,0
+KRG.US,D,20081002,000000,21.7757,24.8198,21.2251,24.8198,872958.14128692,0
+KRG.US,D,20081003,000000,23.9707,24.1239,21.3403,22.0567,229247.93839343,0
+KRG.US,D,20081006,000000,21.0769,21.7757,19.3991,21.5561,307376.68333416,0
+KRG.US,D,20081007,000000,21.7757,21.7757,20.2931,20.9675,104753.62450153,0
+KRG.US,D,20081008,000000,20.2053,21.0124,19.2917,19.6821,170192.87766359,0
+KRG.US,D,20081009,000000,20.2277,20.2277,16.9845,17.3339,240630.05903689,0
+KRG.US,D,20081010,000000,16.8956,16.8956,14.3277,16.1997,400950.03054147,0
+KRG.US,D,20081013,000000,17.3339,17.3339,15.4589,16.8741,149855.87949525,0
+KRG.US,D,20081014,000000,17.5701,17.6364,16.2651,16.5472,130668.46629063,0
+KRG.US,D,20081015,000000,16.0465,16.6779,15.4794,16.1568,126373.40375238,0
+KRG.US,D,20081016,000000,16.3285,16.5697,14.8723,16.4379,185414.12028482,0
+KRG.US,D,20081017,000000,15.9401,17.3339,15.7429,16.6575,68055.020018005,0
+KRG.US,D,20081020,000000,16.8077,16.9649,15.8952,16.1997,63150.329089906,0
+KRG.US,D,20081021,000000,15.8308,16.3939,15.6112,15.6356,121268.9186461,0
+KRG.US,D,20081022,000000,15.2003,15.9587,13.6094,14.1531,102656.29792334,0
+KRG.US,D,20081023,000000,14.3277,14.3912,12.041,12.7817,83041.632553058,0
+KRG.US,D,20081024,000000,11.6496,12.6285,11.5403,12.2381,50674.975686828,0
+KRG.US,D,20081027,000000,12.041,12.2811,9.99427,10.0587,105653.21059613,0
+KRG.US,D,20081028,000000,10.4511,10.5369,9.16712,10.4511,136450.20243169,0
+KRG.US,D,20081029,000000,10.4511,11.5832,9.97085,11.2338,209741.87908924,0
+KRG.US,D,20081030,000000,11.2563,11.6496,11.1235,11.5169,86417.641871648,0
+KRG.US,D,20081031,000000,11.5169,13.2395,11.0611,13.2395,293531.45907859,0
+KRG.US,D,20081103,000000,13.0414,13.1956,12.8257,13.0873,46469.052089618,0
+KRG.US,D,20081104,000000,13.8475,14.0437,12.9594,13.4796,70357.263702032,0
+KRG.US,D,20081105,000000,13.218,13.3254,11.0611,11.105,94044.65655073,0
+KRG.US,D,20081106,000000,10.8873,12.7369,10.8873,11.5403,183824.98812909,0
+KRG.US,D,20081107,000000,11.6496,11.9746,11.4105,11.9102,93146.095041655,0
+KRG.US,D,20081110,000000,12.1932,12.3035,10.2344,10.3642,61468.984236551,0
+KRG.US,D,20081111,000000,10.169,10.3642,9.49262,9.49262,94853.054533239,0
+KRG.US,D,20081112,000000,9.29937,9.51604,8.53408,8.62095,86526.247937739,0
+KRG.US,D,20081113,000000,8.60134,9.10066,7.83888,8.8829,115241.28197803,0
+KRG.US,D,20081114,000000,8.57928,8.60134,7.49201,7.62025,96715.751025256,0
+KRG.US,D,20081117,000000,7.40299,7.7078,7.09809,7.33809,139368.22201875,0
+KRG.US,D,20081118,000000,7.31662,7.75182,6.66357,7.75182,141610.01515655,0
+KRG.US,D,20081119,000000,7.73015,7.73015,6.24847,6.24847,212676.29204477,0
+KRG.US,D,20081120,000000,6.20573,6.29327,5.59582,5.83533,170330.1721245,0
+KRG.US,D,20081121,000000,6.29327,6.29327,4.22376,5.44308,194003.22077578,0
+KRG.US,D,20081124,000000,5.68308,6.83671,5.46445,6.61935,228638.31000358,0
+KRG.US,D,20081125,000000,6.88044,7.38201,6.46613,7.38201,118140.85902556,0
+KRG.US,D,20081126,000000,7.09809,7.90349,6.81465,7.90349,116009.7211249,0
+KRG.US,D,20081128,000000,8.14456,8.51456,7.62025,8.51456,55357.331555099,0
+KRG.US,D,20081201,000000,8.38104,8.38104,6.94535,7.05553,135944.05718029,0
+KRG.US,D,20081202,000000,7.25035,8.05545,6.92289,7.90349,332127.59596212,0
+KRG.US,D,20081203,000000,7.9683,8.12065,7.38201,8.09888,238333.96286605,0
+KRG.US,D,20081204,000000,8.05545,9.05878,7.64211,8.38104,82594.913262344,0
+KRG.US,D,20081205,000000,8.55624,9.44968,8.25222,9.38526,120385.72591996,0
+KRG.US,D,20081208,000000,9.64683,10.4315,9.36281,10.126,80229.145275508,0
+KRG.US,D,20081209,000000,10.4315,12.0839,10.3212,10.5369,191332.12630126,0
+KRG.US,D,20081210,000000,10.6921,11.3002,10.3398,10.4511,187373.12781657,0
+KRG.US,D,20081211,000000,10.5184,10.8873,9.25262,9.25262,103885.80055834,0
+KRG.US,D,20081212,000000,9.29937,10.6492,9.25262,10.5613,64708.723679761,0
+KRG.US,D,20081215,000000,10.2988,10.821,9.53459,10.0587,33350.258974226,0
+KRG.US,D,20081216,000000,10.3212,10.8873,10.3212,10.5369,80978.117297326,0
+KRG.US,D,20081217,000000,10.4511,11.389,9.93084,11.1235,112819.1617871,0
+KRG.US,D,20081218,000000,11.105,12.9321,10.7985,11.3226,188195.86999649,0
+KRG.US,D,20081219,000000,11.7345,12.4987,11.1928,11.1928,291248.68251962,0
+KRG.US,D,20081222,000000,11.3226,11.3226,9.88402,10.6238,188691.76939261,0
+KRG.US,D,20081223,000000,10.6677,11.8233,10.2783,10.4511,317026.2298478,0
+KRG.US,D,20081224,000000,10.6043,11.1684,10.2344,10.4315,84603.100899501,0
+KRG.US,D,20081226,000000,10.4091,10.7116,9.84496,10.4091,52359.39429677,0
+KRG.US,D,20081229,000000,10.4511,10.6677,9.79811,10.3642,133618.24802909,0
+KRG.US,D,20081230,000000,10.5184,11.0611,10.0372,10.9947,138132.57187057,0
+KRG.US,D,20081231,000000,10.8873,12.6071,10.8873,12.1054,141654.07233431,0
+KRG.US,D,20090102,000000,12.2811,13.2395,11.9746,12.1708,121868.30118066,0
+KRG.US,D,20090105,000000,11.9746,11.9746,11.0825,11.1928,86492.436615276,0
+KRG.US,D,20090106,000000,11.7589,12.8921,10.9303,12.2811,104343.79028987,0
+KRG.US,D,20090107,000000,12.0839,13.0658,11.9531,12.8921,91801.838827394,0
+KRG.US,D,20090108,000000,12.7369,14.0642,12.4128,13.8475,148328.22247127,0
+KRG.US,D,20090109,000000,13.8027,13.8475,13.0209,13.0209,88330.543054593,0
+KRG.US,D,20090112,000000,13.2825,13.5011,12.4128,12.5182,62771.232444116,0
+KRG.US,D,20090113,000000,12.3669,13.7168,12.3669,13.3703,67652.357905044,0
+KRG.US,D,20090114,000000,12.9321,12.9321,11.4554,11.4554,119751.50747741,0
+KRG.US,D,20090115,000000,11.6066,12.2381,10.6492,12.2381,71518.119106572,0
+KRG.US,D,20090116,000000,12.3884,12.5817,11.0611,11.7345,171015.61984351,0
+KRG.US,D,20090120,000000,11.431,11.431,9.7132,9.7132,48844.041346215,0
+KRG.US,D,20090121,000000,9.88402,10.9078,9.79811,10.7546,114382.6793046,0
+KRG.US,D,20090122,000000,10.2988,11.3002,9.8635,10.9742,68644.156697273,0
+KRG.US,D,20090123,000000,10.6238,10.9742,10.3212,10.6238,69497.636443065,0
+KRG.US,D,20090126,000000,10.6238,10.8873,10.4511,10.7341,25306.237984775,0
+KRG.US,D,20090127,000000,10.7341,11.389,10.4725,11.389,51283.57949115,0
+KRG.US,D,20090128,000000,11.6916,11.9102,11.4739,11.9102,65674.907833761,0
+KRG.US,D,20090129,000000,11.4105,11.6281,10.7809,11.2143,116348.85893506,0
+KRG.US,D,20090130,000000,11.389,11.389,9.79811,10.0802,89126.646010752,0
+KRG.US,D,20090202,000000,9.88402,10.6677,9.82153,10.3398,64316.307422092,0
+KRG.US,D,20090203,000000,10.4725,10.7985,10.0587,10.4725,75898.22224374,0
+KRG.US,D,20090204,000000,10.5613,11.9531,10.5184,10.7985,62520.208989471,0
+KRG.US,D,20090205,000000,10.3398,10.9947,10.3398,10.5818,49626.824690495,0
+KRG.US,D,20090206,000000,10.4511,10.6043,9.8635,10.169,82682.003032323,0
+KRG.US,D,20090209,000000,10.0372,10.495,9.44968,9.66635,138250.39920643,0
+KRG.US,D,20090210,000000,9.62633,9.99427,8.47201,8.99436,137001.42944638,0
+KRG.US,D,20090211,000000,8.99436,9.25262,8.92682,9.0788,43377.877548136,0
+KRG.US,D,20090212,000000,8.8829,9.36281,8.71104,9.29937,98824.348044271,0
+KRG.US,D,20090213,000000,9.27692,9.57851,8.71104,8.86212,124203.33160162,0
+KRG.US,D,20090217,000000,8.64662,8.86212,7.4476,7.62025,100526.18460821,0
+KRG.US,D,20090218,000000,7.68682,8.36094,7.51104,7.77427,92486.261960875,0
+KRG.US,D,20090219,000000,7.90349,8.03447,7.20721,7.533,191870.03370406,0
+KRG.US,D,20090220,000000,7.35975,7.8174,6.72945,7.75182,95014.939046847,0
+KRG.US,D,20090223,000000,8.01436,8.01436,6.90045,7.07749,83460.688034486,0
+KRG.US,D,20090224,000000,7.07749,7.77427,6.98937,7.77427,90088.731822635,0
+KRG.US,D,20090225,000000,7.68682,8.64662,7.40299,8.42506,105342.76118081,0
+KRG.US,D,20090226,000000,8.49066,8.71104,7.79427,7.79427,92326.426618325,0
+KRG.US,D,20090227,000000,7.88143,7.94868,7.29339,7.49201,345034.29987299,0
+KRG.US,D,20090302,000000,7.40299,7.55418,6.64045,6.92289,274840.96985561,0
+KRG.US,D,20090303,000000,7.07749,7.18544,5.79229,6.24847,90068.240112052,0
+KRG.US,D,20090304,000000,6.55523,7.29339,6.16113,7.01142,183230.72852218,0
+KRG.US,D,20090305,000000,7.11956,7.18544,6.35857,6.53151,118042.49881476,0
+KRG.US,D,20090306,000000,6.59847,6.81465,5.83533,6.37975,239553.21964575,0
+KRG.US,D,20090309,000000,6.27025,6.48995,5.46445,5.68308,106901.15577065,0
+KRG.US,D,20090310,000000,6.05299,6.74975,6.03161,6.57387,126605.9846675,0
+KRG.US,D,20090311,000000,6.55523,6.72945,6.24847,6.31407,101121.46880065,0
+KRG.US,D,20090312,000000,6.20573,6.74975,5.85739,6.74975,117849.87673528,0
+KRG.US,D,20090313,000000,6.77083,6.77083,6.37975,6.55523,51162.678398709,0
+KRG.US,D,20090316,000000,6.64045,6.88044,6.03161,6.24847,58914.692512349,0
+KRG.US,D,20090317,000000,6.09632,6.61935,6.09632,6.42357,192716.34135116,0
+KRG.US,D,20090318,000000,6.44455,6.44455,5.87906,6.20573,151851.77210605,0
+KRG.US,D,20090319,000000,6.31407,6.35857,5.46445,5.77014,101395.03313694,0
+KRG.US,D,20090320,000000,5.83533,6.00945,5.44308,5.44308,74535.523489955,0
+KRG.US,D,20090323,000000,5.63916,5.87906,5.53024,5.74906,126842.66392474,0
+KRG.US,D,20090324,000000,5.61788,5.87906,5.29082,5.31308,71368.529619315,0
+KRG.US,D,20090325,000000,5.39984,6.00945,5.29082,5.61788,70082.674780216,0
+KRG.US,D,20090326,000000,5.70504,6.11799,5.29082,5.44308,127299.62907075,0
+KRG.US,D,20090327,000000,5.44308,5.72671,5.00817,5.07356,122044.52989167,0
+KRG.US,D,20090330,000000,5.09514,5.09514,4.42012,4.70278,66405.437316054,0
+KRG.US,D,20090331,000000,4.83386,5.33406,4.70278,5.33406,113614.24015772,0
+KRG.US,D,20090401,000000,5.35631,5.37847,4.89886,5.37847,149396.86517819,0
+KRG.US,D,20090402,000000,5.55249,5.98818,5.2472,5.77014,400165.19802614,0
+KRG.US,D,20090403,000000,5.44308,5.74906,4.89886,5.70504,195105.67480517,0
+KRG.US,D,20090406,000000,5.72671,5.85739,5.44308,5.68308,186257.35417532,0
+KRG.US,D,20090407,000000,5.50896,5.74906,5.48671,5.66141,110712.61393914,0
+KRG.US,D,20090408,000000,5.57425,5.66141,5.26925,5.46445,64789.665936565,0
+KRG.US,D,20090409,000000,5.63916,5.85739,5.50896,5.83533,212594.32520243,0
+KRG.US,D,20090413,000000,5.77014,5.81386,5.35631,5.57425,161496.19569206,0
+KRG.US,D,20090414,000000,5.48671,5.68308,5.182,5.42131,94103.057925892,0
+KRG.US,D,20090415,000000,5.37847,5.66141,5.26925,5.66141,85159.450841836,0
+KRG.US,D,20090416,000000,5.63916,5.98818,5.57425,5.98818,294463.83191013,0
+KRG.US,D,20090417,000000,5.98818,7.8624,5.83533,7.38201,242076.77380407,0
+KRG.US,D,20090420,000000,6.96681,7.11956,5.44308,5.55249,186217.39533968,0
+KRG.US,D,20090421,000000,5.46445,6.64045,5.44308,6.27025,302807.0318741,0
+KRG.US,D,20090422,000000,6.18328,6.94535,5.83533,6.94535,295072.43571445,0
+KRG.US,D,20090423,000000,7.05553,7.55418,6.79319,7.55418,184465.35408481,0
+KRG.US,D,20090424,000000,7.62025,8.14456,7.05553,7.4677,159241.08294237,0
+KRG.US,D,20090427,000000,7.20721,7.31662,6.53151,6.74975,125369.3099338,0
+KRG.US,D,20090428,000000,6.70555,6.88044,6.31407,6.40083,115276.11788603,0
+KRG.US,D,20090429,000000,6.48995,7.22917,6.42357,7.20721,93424.782305587,0
+KRG.US,D,20090430,000000,7.20721,8.12065,7.20721,7.62025,209869.95228039,0
+KRG.US,D,20090501,000000,7.62025,7.62025,6.83671,6.83671,115653.16536076,0
+KRG.US,D,20090504,000000,7.01142,8.60134,6.98937,8.38104,211472.404048,0
+KRG.US,D,20090505,000000,8.33996,8.90526,8.12065,8.75222,154074.0981188,0
+KRG.US,D,20090506,000000,8.75222,9.53459,8.42506,9.42722,134918.44706559,0
+KRG.US,D,20090507,000000,9.77468,9.77468,8.79644,9.03692,140630.51139067,0
+KRG.US,D,20090508,000000,9.21094,9.88402,8.8829,9.84496,116637.79205428,0
+KRG.US,D,20090511,000000,9.55801,10.3886,8.81868,8.95016,160459.31513655,0
+KRG.US,D,20090512,000000,9.29937,9.47212,8.36094,8.71104,229657.77260509,0
+KRG.US,D,20090513,000000,6.79319,7.05553,6.35857,7.01142,3752186.9202065,0
+KRG.US,D,20090514,000000,6.94535,7.29339,6.81465,7.25035,620149.85865041,0
+KRG.US,D,20090515,000000,7.29339,7.29339,6.66357,7.20721,341944.14991703,0
+KRG.US,D,20090518,000000,7.20721,7.25035,6.92289,7.20721,224340.17370874,0
+KRG.US,D,20090519,000000,6.96681,7.18544,6.59847,6.92289,210726.50578277,0
+KRG.US,D,20090520,000000,7.03319,7.62025,6.79319,7.40299,591627.4466896,0
+KRG.US,D,20090521,000000,7.35975,7.57623,7.05553,7.40299,285236.4146345,0
+KRG.US,D,20090522,000000,7.40299,7.57623,7.07749,7.57623,581880.56455068,0
+KRG.US,D,20090526,000000,7.42447,7.62025,7.22917,7.62025,414570.87056616,0
+KRG.US,D,20090527,000000,7.57623,7.5981,6.74975,6.83671,231258.17520165,0
+KRG.US,D,20090528,000000,6.90045,7.25035,6.90045,7.22917,339330.43223213,0
+KRG.US,D,20090529,000000,7.27367,7.33809,6.94535,7.05553,902305.34459872,0
+KRG.US,D,20090601,000000,7.20721,8.29477,6.96681,7.94868,803236.12061297,0
+KRG.US,D,20090602,000000,7.7078,8.27437,7.49201,7.75182,281443.39900554,0
+KRG.US,D,20090603,000000,7.68682,8.01436,7.51104,7.8624,83760.89159453,0
+KRG.US,D,20090604,000000,7.90349,8.42506,7.90349,8.27437,754075.48233825,0
+KRG.US,D,20090605,000000,8.4071,8.51456,8.27437,8.38104,133459.43727206,0
+KRG.US,D,20090608,000000,8.38104,8.60134,8.14456,8.42506,161308.69654022,0
+KRG.US,D,20090609,000000,8.44888,8.47201,7.07749,7.40299,444352.49814231,0
+KRG.US,D,20090610,000000,7.40299,7.88143,7.33809,7.8624,206087.18250672,0
+KRG.US,D,20090611,000000,7.99016,7.99016,7.33809,7.40299,109051.76079637,0
+KRG.US,D,20090612,000000,7.35975,7.66534,7.25035,7.57623,85943.258771645,0
+KRG.US,D,20090615,000000,7.5981,7.5981,6.96681,7.22917,98830.495557446,0
+KRG.US,D,20090616,000000,7.11956,7.42447,6.94535,6.98937,117260.74005601,0
+KRG.US,D,20090617,000000,7.01142,7.18544,6.55523,6.83671,160755.42035447,0
+KRG.US,D,20090618,000000,6.83671,7.01142,6.66357,6.79319,132697.14563837,0
+KRG.US,D,20090619,000000,6.85819,6.96681,6.64045,6.85819,400235.89442765,0
+KRG.US,D,20090622,000000,6.85819,6.85819,6.27025,6.33583,168092.4773288,0
+KRG.US,D,20090623,000000,6.42357,6.46613,5.87906,5.87906,100462.6603054,0
+KRG.US,D,20090624,000000,5.96641,6.27025,5.77014,5.96641,534093.89547056,0
+KRG.US,D,20090625,000000,5.98818,6.11799,5.96641,6.09632,83456.589692369,0
+KRG.US,D,20090626,000000,6.07523,6.85819,5.98818,6.31407,872142.57120572,0
+KRG.US,D,20090629,000000,6.20573,6.53151,5.70504,5.90034,193984.77823626,0
+KRG.US,D,20090630,000000,5.94367,6.48995,5.90034,6.35857,254749.87221427,0
+KRG.US,D,20090701,000000,6.50897,6.98937,6.44455,6.79319,230173.13912626,0
+KRG.US,D,20090702,000000,6.72945,6.72945,6.18328,6.18328,150375.34435853,0
+KRG.US,D,20090706,000000,6.18328,6.61935,6.03161,6.42357,171277.91373897,0
+KRG.US,D,20090707,000000,6.68465,6.83671,5.98818,5.98818,117582.45991217,0
+KRG.US,D,20090708,000000,6.00945,6.27025,5.81386,5.90034,120694.12616423,0
+KRG.US,D,20090709,000000,5.81386,6.44455,5.81386,6.07523,101617.36819677,0
+KRG.US,D,20090710,000000,6.00945,6.13995,5.81386,6.05299,62070.415942169,0
+KRG.US,D,20090713,000000,6.09632,6.35857,5.66141,6.05299,127750.44670358,0
+KRG.US,D,20090714,000000,6.05299,6.22711,5.96641,6.07523,202915.06570843,0
+KRG.US,D,20090715,000000,6.20573,6.61935,6.05299,6.42357,148605.88514967,0
+KRG.US,D,20090716,000000,6.40083,6.64045,6.31407,6.64045,88759.844391312,0
+KRG.US,D,20090717,000000,6.66357,6.79319,6.46613,6.59847,104990.30375877,0
+KRG.US,D,20090720,000000,6.59847,6.70555,6.40083,6.40083,99123.527018787,0
+KRG.US,D,20090721,000000,6.42357,6.57387,5.90034,5.94367,194724.52898832,0
+KRG.US,D,20090722,000000,5.90034,6.37975,5.81386,6.07523,115124.47922771,0
+KRG.US,D,20090723,000000,6.03161,6.53151,6.03161,6.31407,228802.24368825,0
+KRG.US,D,20090724,000000,6.31407,6.81465,6.22711,6.48995,190125.16454791,0
+KRG.US,D,20090727,000000,6.48995,6.79319,6.35857,6.64045,143265.74537168,0
+KRG.US,D,20090728,000000,6.55523,6.61935,6.42357,6.57387,41647.352589381,0
+KRG.US,D,20090729,000000,6.53151,6.61935,6.37975,6.46613,43142.222876428,0
+KRG.US,D,20090730,000000,6.57387,6.85819,6.27025,6.85819,96618.415399985,0
+KRG.US,D,20090731,000000,6.85819,7.05553,6.57387,6.96681,185832.15118072,0
+KRG.US,D,20090803,000000,7.03319,7.03319,6.59847,6.90045,168362.96790851,0
+KRG.US,D,20090804,000000,6.83671,6.94535,6.59847,6.81465,171891.64047093,0
+KRG.US,D,20090805,000000,6.98937,7.62025,6.98937,7.49201,296711.77256111,0
+KRG.US,D,20090806,000000,7.533,7.7078,7.01142,7.27367,131125.43143663,0
+KRG.US,D,20090807,000000,7.38201,7.99016,7.35975,7.62025,298647.2146257,0
+KRG.US,D,20090810,000000,7.533,8.03447,7.533,7.66534,176841.41316232,0
+KRG.US,D,20090811,000000,7.64211,7.7078,6.88044,7.18544,210470.35940048,0
+KRG.US,D,20090812,000000,7.18544,7.5981,6.96681,7.20721,133166.40581073,0
+KRG.US,D,20090813,000000,7.20721,7.33809,6.94535,7.20721,192560.60435072,0
+KRG.US,D,20090814,000000,7.20721,7.35975,6.85819,7.27367,112708.50654995,0
+KRG.US,D,20090817,000000,7.07749,7.27367,6.88044,7.14191,91932.985775127,0
+KRG.US,D,20090818,000000,7.20721,7.20721,6.72945,6.79319,127085.49069515,0
+KRG.US,D,20090819,000000,6.74975,6.90045,6.59847,6.68465,111023.06335447,0
+KRG.US,D,20090820,000000,6.68465,7.18544,6.64045,6.98937,438336.13191507,0
+KRG.US,D,20090821,000000,7.18544,7.33809,6.85819,7.05553,222890.38518498,0
+KRG.US,D,20090824,000000,7.07749,7.29339,6.98937,7.22917,119160.32162708,0
+KRG.US,D,20090825,000000,7.22917,7.79427,7.16348,7.75182,92314.131591975,0
+KRG.US,D,20090826,000000,7.73015,8.38104,7.55418,8.23074,240254.03614769,0
+KRG.US,D,20090827,000000,8.25222,8.25222,7.62025,8.07966,276320.47135972,0
+KRG.US,D,20090828,000000,8.14456,8.14456,7.5981,8.05545,187899.76477857,0
+KRG.US,D,20090831,000000,7.8624,8.01436,7.51104,7.92564,169314.8078651,0
+KRG.US,D,20090901,000000,7.8624,7.8624,7.14191,7.33809,151913.2472378,0
+KRG.US,D,20090902,000000,7.29339,7.29339,6.81465,6.83671,81391.025265578,0
+KRG.US,D,20090903,000000,6.88044,7.07749,6.72945,6.98937,104539.48612594,0
+KRG.US,D,20090904,000000,6.96681,7.22917,6.79319,7.20721,66209.741479984,0
+KRG.US,D,20090908,000000,7.27367,7.40299,7.20721,7.33809,77029.364667935,0
+KRG.US,D,20090909,000000,7.35975,7.73015,7.20721,7.62025,353429.75369893,0
+KRG.US,D,20090910,000000,7.62025,7.68682,7.4476,7.62025,144842.58250105,0
+KRG.US,D,20090911,000000,7.62025,7.64211,7.29339,7.4476,155531.05874128,0
+KRG.US,D,20090914,000000,7.40299,7.73015,7.40299,7.62025,197306.4845218,0
+KRG.US,D,20090915,000000,7.62025,7.83888,7.55418,7.73015,314862.30521021,0
+KRG.US,D,20090916,000000,7.94868,8.31576,7.66534,8.20946,329385.80508609,0
+KRG.US,D,20090917,000000,8.16418,8.64662,7.90349,8.53408,569935.94645171,0
+KRG.US,D,20090918,000000,8.55624,9.03692,8.29477,8.90526,698089.05526824,0
+KRG.US,D,20090921,000000,8.66634,9.14418,8.57928,8.71104,127437.94811718,0
+KRG.US,D,20090922,000000,8.79644,8.92682,8.47201,8.8829,357207.40054495,0
+KRG.US,D,20090923,000000,8.92682,8.92682,8.49066,8.53408,309721.95961041,0
+KRG.US,D,20090924,000000,8.60134,8.75222,8.38104,8.49066,300831.63097387,0
+KRG.US,D,20090925,000000,8.49066,9.25262,8.18643,8.33996,226125.00170054,0
+KRG.US,D,20090928,000000,8.42506,8.90526,8.23074,8.90526,175618.0580405,0
+KRG.US,D,20090929,000000,8.86212,9.25262,8.79644,9.03692,220770.51772515,0
+KRG.US,D,20090930,000000,9.21094,9.31694,8.71104,9.0788,223588.12793034,0
+KRG.US,D,20091001,000000,9.03692,9.14418,8.53408,8.55624,178218.45611351,0
+KRG.US,D,20091002,000000,8.27437,8.4071,7.94868,8.03447,120877.52697395,0
+KRG.US,D,20091005,000000,7.94868,8.25222,7.77427,7.88143,200323.88890518,0
+KRG.US,D,20091006,000000,7.9683,8.12065,7.73015,8.09888,272062.29390053,0
+KRG.US,D,20091007,000000,8.09888,8.20946,7.75182,7.88143,168475.67231671,0
+KRG.US,D,20091008,000000,8.03447,8.33996,7.83888,8.27437,126656.18935843,0
+KRG.US,D,20091009,000000,8.31576,8.81868,8.31576,8.81868,199312.6229879,0
+KRG.US,D,20091012,000000,8.83996,8.99436,8.44888,8.62095,69519.152739177,0
+KRG.US,D,20091013,000000,8.64662,8.95016,8.47201,8.95016,156016.7122821,0
+KRG.US,D,20091014,000000,9.03692,9.23418,8.96988,9.14418,157697.03254993,0
+KRG.US,D,20091015,000000,9.0788,9.23418,8.64662,8.73212,157508.50881256,0
+KRG.US,D,20091016,000000,8.66634,8.77526,8.33996,8.47201,142424.56065223,0
+KRG.US,D,20091019,000000,8.55624,8.66634,8.31576,8.55624,108222.87110327,0
+KRG.US,D,20091020,000000,8.57928,8.60134,8.07966,8.07966,76842.890101628,0
+KRG.US,D,20091021,000000,8.07966,8.53408,7.99016,8.23074,160541.28197888,0
+KRG.US,D,20091022,000000,8.20946,8.55624,8.05545,8.27437,172767.66109837,0
+KRG.US,D,20091023,000000,8.29477,8.47201,7.94868,7.94868,227107.57922301,0
+KRG.US,D,20091026,000000,8.05545,8.33996,7.92564,8.16418,185971.49481268,0
+KRG.US,D,20091027,000000,8.20946,8.49066,8.14456,8.14456,146934.78615161,0
+KRG.US,D,20091028,000000,7.88143,8.14456,7.29339,7.29339,190061.6402451,0
+KRG.US,D,20091029,000000,7.40299,7.8624,7.33809,7.62025,229771.50159883,0
+KRG.US,D,20091030,000000,7.49201,8.07966,7.29339,8.07966,225771.51969299,0
+KRG.US,D,20091102,000000,8.25222,8.25222,7.33809,7.62025,131724.8139712,0
+KRG.US,D,20091103,000000,7.533,7.79427,7.18544,7.49201,259969.11089983,0
+KRG.US,D,20091104,000000,7.5981,7.73015,6.98937,7.07749,270498.77638302,0
+KRG.US,D,20091105,000000,7.14191,7.5981,7.07749,7.49201,111920.60027803,0
+KRG.US,D,20091106,000000,7.18544,7.55418,7.07749,7.51104,133753.49331894,0
+KRG.US,D,20091109,000000,7.64211,7.64211,7.22917,7.29339,119929.78535948,0
+KRG.US,D,20091110,000000,7.25035,7.25035,6.81465,6.88044,301045.76934947,0
+KRG.US,D,20091111,000000,7.01142,7.03319,6.66357,6.88044,214045.13831172,0
+KRG.US,D,20091112,000000,6.77083,7.03319,6.77083,6.81465,141270.8773464,0
+KRG.US,D,20091113,000000,6.83671,6.94535,6.59847,6.66357,75069.332550648,0
+KRG.US,D,20091116,000000,6.72945,7.01142,6.70555,6.94535,158442.93081516,0
+KRG.US,D,20091117,000000,6.92289,7.27367,6.74975,6.79319,217098.40318863,0
+KRG.US,D,20091118,000000,6.77083,6.98937,6.57387,6.79319,242530.66519349,0
+KRG.US,D,20091119,000000,6.61935,6.77083,6.44455,6.50897,174356.7932541,0
+KRG.US,D,20091120,000000,6.42357,6.79319,6.42357,6.57387,159276.9434359,0
+KRG.US,D,20091123,000000,6.70555,6.90045,6.68465,6.77083,116673.65254781,0
+KRG.US,D,20091124,000000,6.74975,6.83671,6.66357,6.81465,194787.0287056,0
+KRG.US,D,20091125,000000,6.88044,6.96681,6.61935,6.64045,111640.88842856,0
+KRG.US,D,20091127,000000,6.46613,6.81465,6.46613,6.61935,55594.010812335,0
+KRG.US,D,20091130,000000,6.66357,6.92289,6.55523,6.90045,273276.42775258,0
+KRG.US,D,20091201,000000,7.05553,7.99016,6.90045,7.92564,253666.88530995,0
+KRG.US,D,20091202,000000,7.83888,8.05545,7.77427,7.90349,156000.31891363,0
+KRG.US,D,20091203,000000,7.92564,8.01436,7.57623,7.64211,94116.377537772,0
+KRG.US,D,20091204,000000,7.90349,8.01436,7.40299,7.7078,114192.10639618,0
+KRG.US,D,20091207,000000,7.73015,7.83888,7.4476,7.68682,95018.012803434,0
+KRG.US,D,20091208,000000,7.5981,7.83888,7.49201,7.62025,61620.622894867,0
+KRG.US,D,20091209,000000,7.66534,7.7078,7.29339,7.33809,141910.2187166,0
+KRG.US,D,20091210,000000,7.35975,7.57623,7.27367,7.42447,105455.46558901,0
+KRG.US,D,20091211,000000,7.4677,7.75182,7.38201,7.68682,52574.557257894,0
+KRG.US,D,20091214,000000,7.88143,8.96988,7.83888,8.71104,367676.61548194,0
+KRG.US,D,20091215,000000,8.60134,9.21094,8.4071,8.92682,252620.78348468,0
+KRG.US,D,20091216,000000,9.0788,9.23418,8.71104,8.73212,148674.53238012,0
+KRG.US,D,20091217,000000,8.64662,8.81868,8.33996,8.81868,109825.32287088,0
+KRG.US,D,20091218,000000,8.95016,9.05878,8.33996,9.05878,279244.63845996,0
+KRG.US,D,20091221,000000,9.14418,9.25262,8.36094,8.68742,88350.010179647,0
+KRG.US,D,20091222,000000,8.68742,8.83996,8.55624,8.77526,81633.85203599,0
+KRG.US,D,20091223,000000,8.86212,9.0788,8.64662,8.99436,106158.33126201,0
+KRG.US,D,20091224,000000,9.0788,9.18966,8.92682,9.18966,30253.961505098,0
+KRG.US,D,20091228,000000,9.21094,9.34036,9.0132,9.25262,181269.67181936,0
+KRG.US,D,20091229,000000,9.31694,9.57851,9.14418,9.25262,136737.08637985,0
+KRG.US,D,20091230,000000,9.21094,9.36281,8.77526,9.14418,116546.60394219,0
+KRG.US,D,20091231,000000,9.12018,9.21094,8.86212,8.86212,84585.682945506,0
+KRG.US,D,20100104,000000,9.0788,9.23418,8.96988,9.10066,148878.42490042,0
+KRG.US,D,20100105,000000,8.96988,9.31694,8.71104,8.75222,252497.83322118,0
+KRG.US,D,20100106,000000,8.73212,9.66635,8.73212,8.96988,302842.89236761,0
+KRG.US,D,20100107,000000,9.0132,9.55801,9.0132,9.38526,99045.65851857,0
+KRG.US,D,20100108,000000,9.31694,9.49262,9.23418,9.4077,69091.900573517,0
+KRG.US,D,20100111,000000,9.51604,9.55801,9.27692,9.36281,101358.14805789,0
+KRG.US,D,20100112,000000,9.25262,9.31694,9.05878,9.25262,104320.22482269,0
+KRG.US,D,20100113,000000,9.16712,9.53459,9.0788,9.10066,99398.115940602,0
+KRG.US,D,20100114,000000,9.05878,9.12018,8.92682,9.03692,65090.894082139,0
+KRG.US,D,20100115,000000,9.10066,9.25262,8.86212,9.14418,147404.04632396,0
+KRG.US,D,20100119,000000,9.21094,9.68684,9.12018,9.49262,167329.16110958,0
+KRG.US,D,20100120,000000,9.36281,9.57851,9.03692,9.14418,86581.575556313,0
+KRG.US,D,20100121,000000,9.21094,9.34036,8.79644,8.92682,106077.38900521,0
+KRG.US,D,20100122,000000,8.95016,8.95016,8.36094,8.42506,146463.47680819,0
+KRG.US,D,20100125,000000,8.49066,8.68742,8.38104,8.53408,58728.217946042,0
+KRG.US,D,20100126,000000,8.47201,8.62095,8.25222,8.33996,87080.548709015,0
+KRG.US,D,20100127,000000,8.31576,8.57928,8.25222,8.38104,72267.09112839,0
+KRG.US,D,20100128,000000,8.38104,8.71104,8.09888,8.71104,112661.3756156,0
+KRG.US,D,20100129,000000,8.71104,8.83996,8.16418,8.25222,148006.50261512,0
+KRG.US,D,20100201,000000,8.27437,8.47201,8.09888,8.25222,73443.315315868,0
+KRG.US,D,20100202,000000,8.25222,8.4071,8.03447,8.14456,119374.46000268,0
+KRG.US,D,20100203,000000,8.14456,8.4071,7.79427,7.8624,56199.54086007,0
+KRG.US,D,20100204,000000,7.8174,7.88143,7.4677,7.62025,116527.13681713,0
+KRG.US,D,20100205,000000,7.64211,7.77427,7.33809,7.7078,118661.34847438,0
+KRG.US,D,20100208,000000,7.68682,7.94868,7.55418,7.57623,79244.518581984,0
+KRG.US,D,20100209,000000,7.68682,7.8624,7.49201,7.51104,76116.458961452,0
+KRG.US,D,20100210,000000,7.533,7.57623,7.05553,7.16348,210055.40226117,0
+KRG.US,D,20100211,000000,7.11956,7.51104,7.07749,7.51104,72514.016240918,0
+KRG.US,D,20100212,000000,7.35975,7.73015,7.29339,7.73015,103000.55866114,0
+KRG.US,D,20100216,000000,7.8174,8.47201,7.68682,8.47201,104323.29857928,0
+KRG.US,D,20100217,000000,8.49066,8.51456,8.25222,8.47201,85657.399409009,0
+KRG.US,D,20100218,000000,7.77427,8.49066,7.40299,8.44888,58319.408319906,0
+KRG.US,D,20100219,000000,8.44888,9.10066,8.44888,9.03692,172649.83376251,0
+KRG.US,D,20100222,000000,8.95016,9.0132,8.71104,8.75222,78777.307580686,0
+KRG.US,D,20100223,000000,8.75222,9.36281,8.68742,9.27692,158264.65293308,0
+KRG.US,D,20100224,000000,9.34036,9.36281,9.10066,9.14418,90612.295028037,0
+KRG.US,D,20100225,000000,8.99436,9.23418,8.79644,9.23418,88507.796351138,0
+KRG.US,D,20100226,000000,9.31694,9.31694,8.83996,8.95016,149713.4621067,0
+KRG.US,D,20100301,000000,8.99436,9.25262,8.92682,9.21094,62520.208989471,0
+KRG.US,D,20100302,000000,9.25262,9.90644,9.18966,9.34036,139897.93273732,0
+KRG.US,D,20100303,000000,9.38526,9.73272,9.27692,9.68684,115167.51181994,0
+KRG.US,D,20100304,000000,9.7132,9.93084,9.68684,9.90644,192329.04802114,0
+KRG.US,D,20100305,000000,9.93084,10.7546,9.84496,10.7116,211137.36457996,0
+KRG.US,D,20100308,000000,10.7546,10.8444,10.5369,10.6238,392642.69107103,0
+KRG.US,D,20100309,000000,10.5369,10.6492,10.3886,10.5613,214139.40018041,0
+KRG.US,D,20100310,000000,10.5818,10.7546,10.3398,10.5184,330925.75713642,0
+KRG.US,D,20100311,000000,10.4511,10.5369,10.2783,10.4091,142823.12442308,0
+KRG.US,D,20100312,000000,10.3886,10.495,10.2344,10.4725,177568.86888802,0
+KRG.US,D,20100315,000000,10.4725,10.9517,10.4511,10.821,191806.50940126,0
+KRG.US,D,20100316,000000,10.821,10.9078,10.5613,10.8873,144506.51844749,0
+KRG.US,D,20100317,000000,10.9517,10.9517,10.0587,10.4725,325478.03587786,0
+KRG.US,D,20100318,000000,10.5613,10.9303,10.5184,10.5613,204988.82681946,0
+KRG.US,D,20100319,000000,10.5613,10.5613,10.0372,10.2344,234640.33203341,0
+KRG.US,D,20100322,000000,10.1456,10.6677,9.93084,10.4511,144499.34634879,0
+KRG.US,D,20100323,000000,10.495,10.6921,10.4315,10.5184,118722.82360613,0
+KRG.US,D,20100324,000000,10.4511,11.1235,10.4511,10.9517,131992.23079431,0
+KRG.US,D,20100325,000000,11.2807,11.389,10.7341,10.7546,167397.80834003,0
+KRG.US,D,20100326,000000,10.6677,11.105,10.5613,10.7985,126194.10128477,0
+KRG.US,D,20100329,000000,10.8873,10.8873,10.4091,10.6492,73368.520572239,0
+KRG.US,D,20100330,000000,10.6238,10.7116,10.5613,10.7116,103432.93375444,0
+KRG.US,D,20100331,000000,10.6043,10.6492,10.2783,10.2988,160300.50437953,0
+KRG.US,D,20100401,000000,10.3886,10.6492,10.2344,10.495,69873.659332267,0
+KRG.US,D,20100405,000000,10.3886,11.0825,10.3886,11.0825,102764.90398943,0
+KRG.US,D,20100406,000000,10.9742,11.3441,10.9517,11.2807,81875.654220872,0
+KRG.US,D,20100407,000000,11.2807,11.6496,11.2338,11.2563,159564.85196958,0
+KRG.US,D,20100408,000000,11.2338,11.2338,10.7985,11.0825,121655.18739059,0
+KRG.US,D,20100409,000000,11.0171,11.2338,10.8873,11.1928,116391.89152728,0
+KRG.US,D,20100412,000000,11.1684,11.2143,10.9078,11.0171,75694.329723437,0
+KRG.US,D,20100413,000000,10.9517,11.3002,10.8873,11.2338,199539.05638985,0
+KRG.US,D,20100414,000000,11.3226,11.8233,11.2807,11.6496,81379.754824758,0
+KRG.US,D,20100415,000000,11.6066,11.7589,11.4105,11.6066,88387.919844226,0
+KRG.US,D,20100416,000000,11.6066,11.7589,11.0611,11.2143,148132.52663519,0
+KRG.US,D,20100419,000000,11.1235,11.2807,10.9517,11.2143,105307.92527281,0
+KRG.US,D,20100420,000000,11.2563,11.2563,10.9078,11.2143,170900.86626424,0
+KRG.US,D,20100421,000000,11.2563,11.5627,11.1928,11.5169,125776.07038888,0
+KRG.US,D,20100422,000000,11.3646,11.6281,11.2143,11.5832,122460.51161651,0
+KRG.US,D,20100423,000000,11.5608,12.1298,11.472,12.1093,224330.95243898,0
+KRG.US,D,20100426,000000,12.1249,12.4519,12.0195,12.2381,98379.677924615,0
+KRG.US,D,20100427,000000,12.1932,12.3884,11.4739,11.6496,150513.66340497,0
+KRG.US,D,20100428,000000,11.8009,12.041,11.713,11.7794,79040.62606168,0
+KRG.US,D,20100429,000000,11.9531,12.6929,11.8233,12.6071,159172.43571192,0
+KRG.US,D,20100430,000000,12.6285,12.9994,11.6916,11.8009,233790.95062974,0
+KRG.US,D,20100503,000000,11.9317,12.4519,11.8009,12.1708,145947.0857015,0
+KRG.US,D,20100504,000000,11.9317,11.9746,11.431,11.5169,97852.016377096,0
+KRG.US,D,20100505,000000,11.5169,11.6916,10.6043,10.6921,155440.89521471,0
+KRG.US,D,20100506,000000,10.6043,10.9742,10.0587,10.0802,201520.60480325,0
+KRG.US,D,20100507,000000,10.0158,10.8444,9.51604,9.73272,383664.24807898,0
+KRG.US,D,20100510,000000,11.0611,12.8921,11.0611,11.3002,335519.99864918,0
+KRG.US,D,20100511,000000,11.1235,11.3441,10.821,11.3226,116415.45699446,0
+KRG.US,D,20100512,000000,11.3441,11.8233,11.2143,11.5627,127417.4564066,0
+KRG.US,D,20100513,000000,11.5832,11.9746,11.4105,11.9102,352753.52724969,0
+KRG.US,D,20100514,000000,11.8009,11.9531,11.4105,11.5627,207066.6862726,0
+KRG.US,D,20100517,000000,11.7345,12.1708,10.9742,12.1249,240557.31346433,0
+KRG.US,D,20100518,000000,12.1932,12.2381,11.1469,11.1928,149609.97896825,0
+KRG.US,D,20100519,000000,11.1684,11.4739,10.4315,10.5613,166931.62192426,0
+KRG.US,D,20100520,000000,10.169,10.2344,9.4077,9.44968,235214.09992974,0
+KRG.US,D,20100521,000000,9.23418,9.82153,8.92682,9.62633,414812.67275103,0
+KRG.US,D,20100524,000000,9.51604,9.79811,9.38526,9.47212,158603.79074323,0
+KRG.US,D,20100525,000000,9.0788,9.47212,8.92682,9.31694,134282.17945198,0
+KRG.US,D,20100526,000000,9.44968,9.73272,9.14418,9.34036,159201.12410674,0
+KRG.US,D,20100527,000000,9.66635,10.4091,9.38526,10.3212,204064.65067215,0
+KRG.US,D,20100528,000000,10.2344,10.8639,9.97085,10.6677,260708.86165188,0
+KRG.US,D,20100601,000000,10.5613,10.7985,10.3642,10.5613,269163.74143853,0
+KRG.US,D,20100602,000000,10.6043,10.7809,10.3886,10.6921,171949.01726057,0
+KRG.US,D,20100603,000000,10.7116,10.8639,10.169,10.1914,144243.1999665,0
+KRG.US,D,20100604,000000,9.97085,10.1007,9.51604,9.55801,242671.03341098,0
+KRG.US,D,20100607,000000,9.60193,9.8635,9.12018,9.16712,92168.640446834,0
+KRG.US,D,20100608,000000,9.16712,9.27692,8.77526,8.86212,291832.69627124,0
+KRG.US,D,20100609,000000,8.95016,9.14418,8.73212,8.81868,113015.8822087,0
+KRG.US,D,20100610,000000,9.05878,9.34036,8.8829,9.31694,130372.36107271,0
+KRG.US,D,20100611,000000,9.16712,9.90644,9.16712,9.90644,102551.79019936,0
+KRG.US,D,20100614,000000,10.1007,10.3398,10.0158,10.1456,95919.648069097,0
+KRG.US,D,20100615,000000,10.3212,10.5184,10.1456,10.4725,146075.15889264,0
+KRG.US,D,20100616,000000,10.3398,10.5613,10.3212,10.4725,121650.06446295,0
+KRG.US,D,20100617,000000,10.5613,10.7985,10.3212,10.6238,80457.627848512,0
+KRG.US,D,20100618,000000,10.7116,11.0611,10.6238,10.821,224290.99360334,0
+KRG.US,D,20100621,000000,11.0825,11.0825,10.5369,10.6492,247125.93129178,0
+KRG.US,D,20100622,000000,10.6677,10.9303,10.1914,10.2783,157327.1571739,0
+KRG.US,D,20100623,000000,10.2783,10.3642,9.88402,10.1456,80823.404882423,0
+KRG.US,D,20100624,000000,10.0158,10.126,9.53459,9.55801,165814.82369747,0
+KRG.US,D,20100625,000000,9.60193,10.5184,9.36281,9.9504,749113.41462051,0
+KRG.US,D,20100628,000000,10.0587,10.211,9.62633,9.62633,144611.02617147,0
+KRG.US,D,20100629,000000,9.42722,9.77468,9.14418,9.25262,169429.56144436,0
+KRG.US,D,20100630,000000,9.24774,9.44772,9.02364,9.09022,93239.332324809,0
+KRG.US,D,20100701,000000,9.10066,9.21094,8.73212,8.92682,137305.73134854,0
+KRG.US,D,20100702,000000,8.95016,8.99436,8.62095,8.64662,107620.41481213,0
+KRG.US,D,20100706,000000,8.90526,8.90526,8.20946,8.38104,184653.87782218,0
+KRG.US,D,20100707,000000,8.42506,8.71104,8.29477,8.71104,124054.76669989,0
+KRG.US,D,20100708,000000,8.79644,9.29937,8.79644,9.23418,90711.679824366,0
+KRG.US,D,20100709,000000,9.23418,9.79811,9.18966,9.79811,68667.722164443,0
+KRG.US,D,20100712,000000,9.75712,9.93084,9.14418,9.29937,113284.32361733,0
+KRG.US,D,20100713,000000,9.4077,10.2344,9.4077,10.1914,96595.874518344,0
+KRG.US,D,20100714,000000,10.1914,10.2783,9.93084,10.0372,132502.47438783,0
+KRG.US,D,20100715,000000,10.1007,10.126,9.49262,9.73272,64508.929501575,0
+KRG.US,D,20100716,000000,9.64683,9.64683,9.14418,9.14418,112808.91593181,0
+KRG.US,D,20100719,000000,9.21094,9.34036,8.99436,9.25262,58940.307150579,0
+KRG.US,D,20100720,000000,9.05878,9.79811,9.05878,9.79811,80317.259631016,0
+KRG.US,D,20100721,000000,9.8635,10.0372,9.36281,9.42722,76156.417797089,0
+KRG.US,D,20100722,000000,9.62633,9.90644,9.62633,9.66635,109256.6779022,0
+KRG.US,D,20100723,000000,9.60193,9.9504,9.18966,9.93084,100230.07939028,0
+KRG.US,D,20100726,000000,10.0158,10.2783,9.77468,10.211,102230.0703432,0
+KRG.US,D,20100727,000000,10.2988,10.2988,10.0802,10.126,67485.35046379,0
+KRG.US,D,20100728,000000,10.0587,10.211,9.75712,9.99427,47896.29973174,0
+KRG.US,D,20100729,000000,10.0802,10.211,9.84496,10.169,45277.459119202,0
+KRG.US,D,20100730,000000,9.93084,10.3212,9.93084,10.1007,32387.148576814,0
+KRG.US,D,20100802,000000,10.3398,10.3886,9.97085,10.2559,78608.250968374,0
+KRG.US,D,20100803,000000,10.1456,10.495,9.93084,9.99427,82124.628504458,0
+KRG.US,D,20100804,000000,10.0587,10.4315,10.0158,10.4091,77479.157715237,0
+KRG.US,D,20100805,000000,10.2559,10.5613,10.126,10.169,77258.871826468,0
+KRG.US,D,20100806,000000,9.97085,10.3886,9.75712,10.3212,78692.266981765,0
+KRG.US,D,20100809,000000,10.4511,10.4511,10.1007,10.3886,61853.203809986,0
+KRG.US,D,20100810,000000,10.169,10.2783,9.73272,9.82153,83483.228916127,0
+KRG.US,D,20100811,000000,9.49262,9.7132,9.25262,9.31694,181922.33280143,0
+KRG.US,D,20100812,000000,9.25262,9.44968,9.18966,9.25262,149252.39861857,0
+KRG.US,D,20100813,000000,9.16712,9.27692,8.99436,9.05878,102259.78332355,0
+KRG.US,D,20100816,000000,9.03692,9.29937,9.03692,9.12018,76728.136522362,0
+KRG.US,D,20100817,000000,9.25262,9.4077,9.03692,9.29937,91028.276752877,0
+KRG.US,D,20100818,000000,9.25262,9.27692,9.03692,9.16712,122709.4859001,0
+KRG.US,D,20100819,000000,9.10066,9.21094,8.95016,9.0132,120495.35657158,0
+KRG.US,D,20100820,000000,8.96988,9.21094,8.81868,8.86212,77679.976478953,0
+KRG.US,D,20100823,000000,8.92682,8.96988,8.53408,8.55624,149378.42263866,0
+KRG.US,D,20100824,000000,8.47201,8.64662,8.16418,8.49066,64840.895213023,0
+KRG.US,D,20100825,000000,8.36094,8.83996,8.36094,8.77526,75692.280552379,0
+KRG.US,D,20100826,000000,8.86212,8.96988,8.64662,8.73212,49244.654288118,0
+KRG.US,D,20100827,000000,8.83996,9.10066,8.51456,9.05878,119392.9025422,0
+KRG.US,D,20100830,000000,8.99436,9.44968,8.92682,9.0788,163730.81673116,0
+KRG.US,D,20100831,000000,9.07304,9.24774,8.65286,9.07304,275223.14025799,0
+KRG.US,D,20100901,000000,9.29937,9.62633,9.12018,9.60193,82982.206592367,0
+KRG.US,D,20100902,000000,9.53459,9.77468,9.42722,9.75712,71610.331804197,0
+KRG.US,D,20100903,000000,9.97085,10.1007,9.53459,10.0158,61580.664059229,0
+KRG.US,D,20100907,000000,9.90644,9.90644,9.55801,9.79811,77475.059373121,0
+KRG.US,D,20100908,000000,9.84496,10.0587,9.84496,9.9504,57370.642119902,0
+KRG.US,D,20100909,000000,10.169,10.169,9.88402,9.90644,48329.699410576,0
+KRG.US,D,20100910,000000,9.93084,10.126,9.84496,9.93084,28406.633796019,0
+KRG.US,D,20100913,000000,10.0587,10.4511,10.0158,10.3886,107642.95569377,0
+KRG.US,D,20100914,000000,10.3398,10.5184,10.2559,10.4315,71084.719427737,0
+KRG.US,D,20100915,000000,10.3398,10.5613,10.2344,10.5184,54688.277204556,0
+KRG.US,D,20100916,000000,10.5184,10.5613,10.2559,10.2988,41374.812838624,0
+KRG.US,D,20100917,000000,10.4091,10.4091,10.126,10.1456,42503.90609176,0
+KRG.US,D,20100920,000000,10.211,10.8873,10.1914,10.8444,131994.27996536,0
+KRG.US,D,20100921,000000,10.7985,10.9742,10.6677,10.6921,99979.055935637,0
+KRG.US,D,20100922,000000,10.6492,10.6921,10.3642,10.4511,130548.58978371,0
+KRG.US,D,20100923,000000,10.3212,10.4091,9.66635,9.66635,60410.587384926,0
+KRG.US,D,20100924,000000,9.79811,10.2344,9.79811,10.2344,66270.192026204,0
+KRG.US,D,20100927,000000,10.2559,10.2559,9.42722,9.97085,127187.94924806,0
+KRG.US,D,20100928,000000,9.97085,9.97085,9.44968,9.66635,106469.80526288,0
+KRG.US,D,20100929,000000,9.64683,9.77468,9.25262,9.66635,145082.33551488,0
+KRG.US,D,20100930,000000,9.79811,9.84496,9.31206,9.66635,186566.77900513,0
+KRG.US,D,20101001,000000,9.84496,9.97085,9.57851,9.9504,235044.0187319,0
+KRG.US,D,20101004,000000,9.82153,9.93084,9.4077,9.66635,146529.05028206,0
+KRG.US,D,20101005,000000,9.8635,10.3398,9.75712,10.2988,138447.11962803,0
+KRG.US,D,20101006,000000,10.2559,10.4091,10.1456,10.3642,117343.73148387,0
+KRG.US,D,20101007,000000,10.4315,10.4511,9.8635,9.8635,86862.311991304,0
+KRG.US,D,20101008,000000,9.88402,9.88402,9.64683,9.77468,301103.1461391,0
+KRG.US,D,20101011,000000,9.77468,10.2559,9.7132,10.1914,64995.607627927,0
+KRG.US,D,20101012,000000,10.169,10.169,9.90644,10.0158,75637.977519333,0
+KRG.US,D,20101013,000000,10.0802,10.3398,10.0158,10.2344,112440.06514131,0
+KRG.US,D,20101014,000000,10.2344,10.3642,10.0372,10.3642,144645.86207946,0
+KRG.US,D,20101015,000000,10.3642,10.495,10.2559,10.3642,66716.911316919,0
+KRG.US,D,20101018,000000,10.4315,10.4511,10.2988,10.3886,94003.673129564,0
+KRG.US,D,20101019,000000,10.169,10.4725,10.1456,10.2783,129679.74125499,0
+KRG.US,D,20101020,000000,10.3642,10.6492,10.3212,10.5184,115446.19908386,0
+KRG.US,D,20101021,000000,10.6238,10.7116,10.4511,10.6677,71465.865244585,0
+KRG.US,D,20101022,000000,10.6921,10.8639,10.6238,10.6677,120919.53498065,0
+KRG.US,D,20101025,000000,10.7985,10.821,10.5369,10.7341,85833.628120025,0
+KRG.US,D,20101026,000000,10.6677,10.8873,10.5613,10.8873,65534.539616266,0
+KRG.US,D,20101027,000000,10.7809,10.8873,10.5613,10.7809,84930.968268833,0
+KRG.US,D,20101028,000000,10.8639,11.105,10.7116,10.821,86987.311425862,0
+KRG.US,D,20101029,000000,10.7116,10.8024,10.2363,10.4169,115311.97837955,0
+KRG.US,D,20101101,000000,10.4511,10.7546,10.3212,10.495,65078.599055789,0
+KRG.US,D,20101102,000000,10.6677,10.7546,10.4511,10.7341,56794.825052513,0
+KRG.US,D,20101103,000000,10.7116,10.7809,10.3642,10.4091,64223.070138938,0
+KRG.US,D,20101104,000000,10.6492,11.2563,10.5184,11.1469,103945.22651902,0
+KRG.US,D,20101105,000000,11.1469,11.3226,11.0171,11.2807,45358.401376006,0
+KRG.US,D,20101108,000000,11.2807,11.4554,11.1928,11.3646,49844.036822677,0
+KRG.US,D,20101109,000000,11.431,11.5832,11.105,11.2338,95361.248955703,0
+KRG.US,D,20101110,000000,11.2143,11.431,11.0376,11.2338,79495.542036628,0
+KRG.US,D,20101111,000000,11.0376,11.3646,11.0376,11.2563,59196.453532869,0
+KRG.US,D,20101112,000000,11.0825,11.3002,11.0376,11.0611,31812.356094954,0
+KRG.US,D,20101115,000000,11.1928,11.3226,11.0171,11.1684,44853.280710129,0
+KRG.US,D,20101116,000000,11.0171,11.1684,10.7809,10.9947,90716.802752012,0
+KRG.US,D,20101117,000000,10.9947,11.0611,10.6677,10.9303,53905.493860276,0
+KRG.US,D,20101118,000000,11.105,11.1928,10.8873,11.0376,74992.488635961,0
+KRG.US,D,20101119,000000,10.9947,11.431,10.9947,11.105,101406.30357776,0
+KRG.US,D,20101122,000000,11.0611,11.3226,10.7546,10.7809,79062.142357793,0
+KRG.US,D,20101123,000000,10.6043,10.8873,10.5818,10.8444,44455.741524814,0
+KRG.US,D,20101124,000000,10.9517,11.2807,10.8444,11.2807,45181.148079461,0
+KRG.US,D,20101126,000000,11.2143,11.3226,11.105,11.2563,14470.221428356,0
+KRG.US,D,20101129,000000,11.1469,11.2807,10.9517,11.2143,50417.804719008,0
+KRG.US,D,20101130,000000,11.0523,11.2065,10.8766,10.9195,216974.4283396,0
+KRG.US,D,20101201,000000,11.1928,11.1928,10.821,10.9517,130567.03232325,0
+KRG.US,D,20101202,000000,10.9947,11.4105,10.8873,11.4105,62614.470858154,0
+KRG.US,D,20101203,000000,11.1684,11.431,11.1684,11.389,73233.27528239,0
+KRG.US,D,20101206,000000,11.3226,11.6281,11.3002,11.6281,60504.849253609,0
+KRG.US,D,20101207,000000,11.713,12.0839,11.4554,11.7589,97056.938006467,0
+KRG.US,D,20101208,000000,11.8009,12.041,11.1928,11.2143,82081.595912234,0
+KRG.US,D,20101209,000000,11.3441,11.389,11.0376,11.3002,134664.34985436,0
+KRG.US,D,20101210,000000,11.3646,11.8233,11.2563,11.5627,114656.24364089,0
+KRG.US,D,20101213,000000,11.5832,11.8858,11.4554,11.6916,62139.063172623,0
+KRG.US,D,20101214,000000,11.7794,11.9961,11.6066,11.7345,76784.488726466,0
+KRG.US,D,20101215,000000,11.6496,11.9317,11.389,11.431,80116.440867301,0
+KRG.US,D,20101216,000000,11.431,11.8233,11.431,11.5403,92738.310001048,0
+KRG.US,D,20101217,000000,11.431,11.6496,11.1235,11.3441,185165.14600123,0
+KRG.US,D,20101220,000000,11.3002,11.8692,11.2338,11.7345,63197.460024247,0
+KRG.US,D,20101221,000000,11.8233,12.0839,11.7589,12.041,68758.910276539,0
+KRG.US,D,20101222,000000,12.041,12.0839,11.9102,11.9961,76263.999277651,0
+KRG.US,D,20101223,000000,11.9746,12.041,11.8692,11.8692,38118.680026946,0
+KRG.US,D,20101227,000000,11.8448,12.3035,11.8448,12.2176,48128.88064686,0
+KRG.US,D,20101228,000000,12.2586,12.2811,11.9746,12.1522,68676.943434206,0
+KRG.US,D,20101229,000000,12.2127,12.2127,11.9434,12.0781,46887.082985516,0
+KRG.US,D,20101230,000000,12.0341,12.12,11.919,11.9697,55547.904463523,0
+KRG.US,D,20101231,000000,12.0293,12.1883,11.7794,11.7794,85121.541177257,0
+KRG.US,D,20110103,000000,11.8448,12.3035,11.7589,12.2586,137578.2710993,0
+KRG.US,D,20110104,000000,12.1932,12.2811,11.8009,11.9102,84189.16834572,0
+KRG.US,D,20110105,000000,11.8692,12.2381,11.6066,12.2176,123021.98448649,0
+KRG.US,D,20110106,000000,12.3035,12.3669,11.4739,11.6916,315201.44302037,0
+KRG.US,D,20110107,000000,11.8233,11.8233,11.431,11.5832,198675.33078876,0
+KRG.US,D,20110110,000000,11.5169,11.5832,11.0825,11.2563,173231.79834309,0
+KRG.US,D,20110111,000000,11.2563,11.5832,11.2338,11.2807,49577.644585095,0
+KRG.US,D,20110112,000000,11.4554,11.674,11.2807,11.6281,55168.807817733,0
+KRG.US,D,20110113,000000,11.6496,11.8448,11.4973,11.6281,48444.452989842,0
+KRG.US,D,20110114,000000,11.6281,11.6916,11.4554,11.6496,75080.602991469,0
+KRG.US,D,20110118,000000,11.5832,11.6496,11.2563,11.431,48027.446679473,0
+KRG.US,D,20110119,000000,11.431,11.431,11.2338,11.3226,60882.92131387,0
+KRG.US,D,20110120,000000,11.2143,11.4973,11.2143,11.431,54831.719178639,0
+KRG.US,D,20110121,000000,11.431,11.431,11.3002,11.3226,65191.303463996,0
+KRG.US,D,20110124,000000,11.3646,11.6496,11.3441,11.6281,41710.876892189,0
+KRG.US,D,20110125,000000,11.5403,11.8009,11.4554,11.8009,40680.143849852,0
+KRG.US,D,20110126,000000,11.8009,11.9531,11.5403,11.6496,69865.462648034,0
+KRG.US,D,20110127,000000,11.6496,11.7589,11.5403,11.713,40536.701875769,0
+KRG.US,D,20110128,000000,11.6496,11.6496,11.2807,11.3002,116036.36034867,0
+KRG.US,D,20110131,000000,11.3705,11.6203,11.2338,11.5081,75988.385770307,0
+KRG.US,D,20110201,000000,11.5403,11.8858,11.4105,11.8858,43422.959311419,0
+KRG.US,D,20110202,000000,11.8009,11.9746,11.5627,11.6066,36653.522720245,0
+KRG.US,D,20110203,000000,11.5627,11.7589,11.5403,11.713,21822.647185623,0
+KRG.US,D,20110204,000000,11.7345,11.7345,11.4554,11.6496,40978.298238838,0
+KRG.US,D,20110207,000000,11.6281,11.7345,11.431,11.6496,28595.157533385,0
+KRG.US,D,20110208,000000,11.6066,11.6066,11.431,11.6066,79896.154978531,0
+KRG.US,D,20110209,000000,11.6281,11.6281,11.3646,11.5627,98845.864340384,0
+KRG.US,D,20110210,000000,11.4739,11.6496,11.431,11.6496,72595.983083251,0
+KRG.US,D,20110211,000000,11.4973,11.7794,11.431,11.7589,33825.666659757,0
+KRG.US,D,20110214,000000,11.713,11.7794,11.5627,11.674,25550.089340715,0
+KRG.US,D,20110215,000000,11.5627,11.6916,11.3441,11.431,123580.38359989,0
+KRG.US,D,20110216,000000,11.6066,11.6066,11.389,11.5403,53933.157669563,0
+KRG.US,D,20110218,000000,11.5169,11.5169,11.389,11.4554,98199.350871482,0
+KRG.US,D,20110222,000000,11.2338,11.4739,11.2338,11.389,99891.966165658,0
+KRG.US,D,20110223,000000,11.3646,11.431,10.9947,11.0825,82192.251149383,0
+KRG.US,D,20110224,000000,11.0611,11.1928,10.9947,11.1469,90768.03202847,0
+KRG.US,D,20110225,000000,11.1684,11.9531,11.1684,11.9317,90509.836475121,0
+KRG.US,D,20110228,000000,11.9697,12.4128,11.8994,12.2781,86399.199332123,0
+KRG.US,D,20110301,000000,12.3084,12.4197,12.0888,12.1971,89751.643183541,0
+KRG.US,D,20110302,000000,12.1561,12.3523,11.7589,11.7794,68402.35451239,0
+KRG.US,D,20110303,000000,11.9121,11.9121,11.6037,11.6476,68852.147559693,0
+KRG.US,D,20110304,000000,11.6066,11.674,10.9742,11.2143,111308.92271711,0
+KRG.US,D,20110307,000000,11.2563,11.2563,10.8873,11.0611,105643.98932637,0
+KRG.US,D,20110308,000000,11.0376,11.431,11.0376,11.3646,84160.479950903,0
+KRG.US,D,20110309,000000,11.4105,11.4105,11.105,11.2143,62559.143239579,0
+KRG.US,D,20110310,000000,11.0523,11.1186,10.8766,10.901,78757.840455632,0
+KRG.US,D,20110311,000000,10.8766,11.0308,10.6131,11.0084,47746.710244483,0
+KRG.US,D,20110314,000000,10.821,10.9947,10.6238,10.7985,40079.736729763,0
+KRG.US,D,20110315,000000,10.6677,10.8444,10.6238,10.7985,55805.075431343,0
+KRG.US,D,20110316,000000,10.7546,10.8444,10.2344,10.3398,92581.548415087,0
+KRG.US,D,20110317,000000,10.5262,10.6785,10.3037,10.5916,57836.828535671,0
+KRG.US,D,20110318,000000,10.6785,11.0308,10.3691,10.9879,149192.97265788,0
+KRG.US,D,20110321,000000,11.0308,11.428,10.901,11.428,60240.506187085,0
+KRG.US,D,20110322,000000,11.4944,11.5364,11.3402,11.5149,24190.464343517,0
+KRG.US,D,20110323,000000,11.4554,11.4554,11.2807,11.3646,90849.998870803,0
+KRG.US,D,20110324,000000,11.4105,11.4105,11.1235,11.1235,56028.4350767,0
+KRG.US,D,20110325,000000,11.2485,11.3607,11.1401,11.2738,36938.357497352,0
+KRG.US,D,20110328,000000,11.2738,11.2943,10.9195,10.943,117125.49476617,0
+KRG.US,D,20110329,000000,11.0523,11.2943,10.9635,11.2309,45842.00574577,0
+KRG.US,D,20110330,000000,11.2485,11.472,11.2065,11.4046,70626.729696201,0
+KRG.US,D,20110331,000000,11.4505,11.6779,11.3802,11.5647,83403.311244853,0
+KRG.US,D,20110401,000000,11.6271,11.8243,11.3607,11.7794,175136.5028418,0
+KRG.US,D,20110404,000000,11.8009,11.8877,11.6271,11.8243,60103.211726178,0
+KRG.US,D,20110405,000000,11.7589,11.8009,11.5608,11.6476,49343.014498917,0
+KRG.US,D,20110406,000000,11.8009,11.8009,11.5608,11.5813,36913.767444652,0
+KRG.US,D,20110407,000000,11.5813,11.5813,11.1401,11.2065,58273.301971094,0
+KRG.US,D,20110408,000000,11.2943,11.3607,11.1186,11.1626,46670.895438862,0
+KRG.US,D,20110411,000000,11.1626,11.2065,11.0523,11.0747,54077.624229175,0
+KRG.US,D,20110412,000000,11.0084,11.1626,10.901,10.943,97999.556693296,0
+KRG.US,D,20110413,000000,11.1626,11.1626,10.8766,10.8766,68986.368264013,0
+KRG.US,D,20110414,000000,10.7907,11.2485,10.7907,11.2485,37786.714315498,0
+KRG.US,D,20110415,000000,11.2485,11.472,11.0991,11.2485,64356.266257729,0
+KRG.US,D,20110418,000000,11.0523,11.2485,11.0084,11.0523,51207.760161992,0
+KRG.US,D,20110419,000000,11.1186,11.2065,11.0084,11.0523,32261.124556727,0
+KRG.US,D,20110420,000000,11.2485,11.4505,11.0523,11.4046,79728.122951748,0
+KRG.US,D,20110421,000000,11.3402,11.4944,11.2065,11.2065,97860.21306133,0
+KRG.US,D,20110425,000000,11.2738,11.3168,11.1626,11.185,73156.431367703,0
+KRG.US,D,20110426,000000,11.1626,11.4505,11.1401,11.2943,50811.245562207,0
+KRG.US,D,20110427,000000,11.2485,11.4046,11.2065,11.2485,42202.677946187,0
+KRG.US,D,20110428,000000,11.2309,11.4046,11.1401,11.4046,66879.820416056,0
+KRG.US,D,20110429,000000,11.3802,11.4964,11.2201,11.4505,88422.755752218,0
+KRG.US,D,20110502,000000,11.4505,11.472,11.2943,11.428,83013.968743771,0
+KRG.US,D,20110503,000000,11.472,11.4944,11.0084,11.0991,50952.638365231,0
+KRG.US,D,20110504,000000,11.1186,11.1186,11.0084,11.0084,44553.077150084,0
+KRG.US,D,20110505,000000,10.9195,11.185,10.7907,10.901,111313.02105923,0
+KRG.US,D,20110506,000000,11.185,11.185,10.8102,10.8532,38971.135187209,0
+KRG.US,D,20110509,000000,10.8766,11.0308,10.8532,10.9635,20120.810621685,0
+KRG.US,D,20110510,000000,11.0523,11.5608,11.0308,11.5608,30858.466967304,0
+KRG.US,D,20110511,000000,11.4944,11.4944,11.0747,11.0991,37163.766313767,0
+KRG.US,D,20110512,000000,11.0523,11.4505,11.0084,11.428,37887.123697356,0
+KRG.US,D,20110513,000000,11.3402,11.4505,10.9879,11.0084,57989.491779516,0
+KRG.US,D,20110516,000000,10.9879,11.2065,10.943,11.0084,57383.961731781,0
+KRG.US,D,20110517,000000,10.943,11.0308,10.9195,11.0084,96058.991701063,0
+KRG.US,D,20110518,000000,11.0523,11.2065,10.9635,11.0747,71256.849796636,0
+KRG.US,D,20110519,000000,11.0991,11.4505,11.0084,11.4046,225139.35042149,0
+KRG.US,D,20110520,000000,11.2485,11.3841,10.9635,11.0523,179978.69405261,0
+KRG.US,D,20110523,000000,10.8532,11.0084,10.8102,10.8336,79041.65064721,0
+KRG.US,D,20110524,000000,10.8336,10.9195,10.5916,10.6131,100490.32411469,0
+KRG.US,D,20110525,000000,10.6131,10.7907,10.5692,10.5916,94065.148261313,0
+KRG.US,D,20110526,000000,10.5018,11.0991,10.4569,11.0523,68209.732432908,0
+KRG.US,D,20110527,000000,11.0991,11.1186,10.8766,10.9635,49845.061408207,0
+KRG.US,D,20110531,000000,11.1011,11.2816,10.9635,11.0298,322825.38394286,0
+KRG.US,D,20110601,000000,11.0084,11.2065,10.6365,10.6365,106198.29009765,0
+KRG.US,D,20110602,000000,10.6365,10.8336,10.5438,10.6365,57002.815914933,0
+KRG.US,D,20110603,000000,10.4569,11.0747,10.4569,10.8766,122206.41440528,0
+KRG.US,D,20110606,000000,10.901,10.9195,10.5916,10.7429,97297.71560582,0
+KRG.US,D,20110607,000000,10.8512,11.0747,10.6726,10.7614,42185.259992191,0
+KRG.US,D,20110608,000000,10.696,10.7858,10.5643,10.696,66609.329836357,0
+KRG.US,D,20110609,000000,10.74,10.8053,10.5643,10.5643,34353.328207276,0
+KRG.US,D,20110610,000000,10.4725,10.5643,10.0519,10.1387,74259.90998261,0
+KRG.US,D,20110613,000000,10.1485,10.2383,9.99525,9.99525,54527.417276477,0
+KRG.US,D,20110614,000000,10.2383,11.1401,10.2383,10.4569,74311.139259068,0
+KRG.US,D,20110615,000000,10.3476,10.3691,10.0616,10.1485,63389.0575182,0
+KRG.US,D,20110616,000000,10.1836,10.5389,10.1836,10.2715,50453.665212529,0
+KRG.US,D,20110617,000000,10.4296,10.5643,10.1173,10.1836,140678.66691055,0
+KRG.US,D,20110620,000000,10.1739,10.4803,10.1046,10.1739,82291.635945712,0
+KRG.US,D,20110621,000000,10.2715,10.4725,10.1612,10.4071,60997.674893136,0
+KRG.US,D,20110622,000000,10.3173,10.5204,10.2276,10.2715,54102.214281875,0
+KRG.US,D,20110623,000000,10.1387,10.3876,10.0714,10.1387,60035.589081253,0
+KRG.US,D,20110624,000000,10.1612,10.2959,10.005,10.0714,149456.29113887,0
+KRG.US,D,20110627,000000,10.1173,10.495,10.0714,10.495,38805.152331485,0
+KRG.US,D,20110628,000000,10.495,10.5643,10.3876,10.5204,127333.4403932,0
+KRG.US,D,20110629,000000,10.5643,10.6726,10.3876,10.5838,31684.282903809,0
+KRG.US,D,20110630,000000,10.6658,10.9908,10.577,10.9654,90526.229843588,0
+KRG.US,D,20110701,000000,10.8981,11.1626,10.8737,11.0747,71936.150002471,0
+KRG.US,D,20110705,000000,11.0991,11.2768,10.8512,11.2514,62643.15925297,0
+KRG.US,D,20110706,000000,11.2084,11.3187,11.0298,11.1196,65243.557325984,0
+KRG.US,D,20110707,000000,11.186,11.2973,11.1626,11.2514,93096.914936255,0
+KRG.US,D,20110708,000000,11.0991,11.186,11.0298,11.1411,68356.248163578,0
+KRG.US,D,20110711,000000,10.9635,11.1411,10.941,11.0084,61701.56515167,0
+KRG.US,D,20110712,000000,11.0084,11.0523,10.9635,11.0298,145813.88958271,0
+KRG.US,D,20110713,000000,11.1196,11.1196,10.696,10.7195,55707.739806072,0
+KRG.US,D,20110714,000000,10.7614,10.8053,10.6277,10.696,70695.376926655,0
+KRG.US,D,20110715,000000,10.696,10.941,10.6277,10.696,102828.42829224,0
+KRG.US,D,20110718,000000,10.6726,10.7195,10.4725,10.5389,72059.10026597,0
+KRG.US,D,20110719,000000,10.6726,10.7614,10.6726,10.696,57357.322508023,0
+KRG.US,D,20110720,000000,10.696,10.8981,10.6726,10.7858,47558.186507117,0
+KRG.US,D,20110721,000000,10.8981,11.1411,10.8512,11.0298,41457.804266486,0
+KRG.US,D,20110722,000000,11.0523,11.0523,10.8053,10.9186,42453.701400831,0
+KRG.US,D,20110725,000000,10.74,10.8053,10.6062,10.6511,57991.540950574,0
+KRG.US,D,20110726,000000,10.6277,10.696,10.4725,10.5389,37587.944722841,0
+KRG.US,D,20110727,000000,10.4071,10.6062,10.1173,10.25,136943.02807121,0
+KRG.US,D,20110728,000000,10.2715,10.6277,10.1387,10.2715,70476.115623415,0
+KRG.US,D,20110729,000000,10.1241,10.3954,10.0314,10.1241,43651.441884422,0
+KRG.US,D,20110801,000000,10.25,10.3173,9.93964,10.0929,85345.925408144,0
+KRG.US,D,20110802,000000,10.0314,10.1914,9.75907,9.75907,81725.040148085,0
+KRG.US,D,20110803,000000,9.73857,10.0275,9.47017,9.93964,111386.79121733,0
+KRG.US,D,20110804,000000,9.76102,9.9592,9.38038,9.42528,95916.574312509,0
+KRG.US,D,20110805,000000,8.91376,9.27097,8.31224,9.04736,454999.99096136,0
+KRG.US,D,20110808,000000,8.78072,9.02364,8.22323,8.22323,146515.73067018,0
+KRG.US,D,20110809,000000,8.53311,9.33646,7.91012,9.09022,236331.92274206,0
+KRG.US,D,20110810,000000,8.22323,8.91376,8.1106,8.1106,134634.63687402,0
+KRG.US,D,20110811,000000,8.22323,8.8464,8.04452,8.71376,110605.03245858,0
+KRG.US,D,20110812,000000,8.75768,9.04736,8.46938,8.6023,75101.094702052,0
+KRG.US,D,20110815,000000,8.71376,8.86768,8.6023,8.86768,46961.877729145,0
+KRG.US,D,20110816,000000,8.68918,8.89032,8.46938,8.6476,75846.992967282,0
+KRG.US,D,20110817,000000,8.6476,8.82512,8.55624,8.82512,61596.032842167,0
+KRG.US,D,20110818,000000,8.4888,8.8464,8.0899,8.22323,134703.28410447,0
+KRG.US,D,20110819,000000,8.02188,8.5128,8.02188,8.42292,112446.21265448,0
+KRG.US,D,20110822,000000,8.78072,8.78072,8.0899,8.37842,68800.918283235,0
+KRG.US,D,20110823,000000,8.40369,8.75768,8.26852,8.75768,90986.268746181,0
+KRG.US,D,20110824,000000,8.6679,9.02364,8.57928,8.91376,65625.727728361,0
+KRG.US,D,20110825,000000,9.02364,9.02364,8.46938,8.6476,77580.591682624,0
+KRG.US,D,20110826,000000,8.57928,8.62182,8.22323,8.62182,56554.04745316,0
+KRG.US,D,20110829,000000,8.93708,9.02364,8.71376,9.00188,100172.70260065,0
+KRG.US,D,20110830,000000,8.93708,9.33646,8.8019,9.27097,69041.695882588,0
+KRG.US,D,20110831,000000,9.3101,9.56484,9.12496,9.56484,106910.37704042,0
+KRG.US,D,20110901,000000,9.49262,9.55996,9.33646,9.47017,132759.64535565,0
+KRG.US,D,20110902,000000,9.21972,9.33353,8.87422,8.89598,115497.42836032,0
+KRG.US,D,20110906,000000,8.53311,8.87422,8.41833,8.80756,132599.8100131,0
+KRG.US,D,20110907,000000,8.89598,9.0341,8.80756,8.87422,115113.20878689,0
+KRG.US,D,20110908,000000,8.80756,9.14516,8.69102,8.73924,148176.58381295,0
+KRG.US,D,20110909,000000,8.62182,8.71376,8.37842,8.37842,90678.893087433,0
+KRG.US,D,20110912,000000,8.15647,8.6679,8.15647,8.62182,58880.881189887,0
+KRG.US,D,20110913,000000,8.68918,8.71376,8.44624,8.6023,99791.5567838,0
+KRG.US,D,20110914,000000,8.71376,8.91376,8.62182,8.6476,128628.51650207,0
+KRG.US,D,20110915,000000,8.75768,8.82512,8.6679,8.75768,81646.14706234,0
+KRG.US,D,20110916,000000,8.851,9.0341,8.76042,8.91932,169431.61061541,0
+KRG.US,D,20110919,000000,8.6476,8.78072,8.53311,8.62182,36599.219687199,0
+KRG.US,D,20110920,000000,8.71376,8.7365,8.5128,8.53311,139394.8612425,0
+KRG.US,D,20110921,000000,8.53311,8.7365,8.17872,8.17872,80752.70848091,0
+KRG.US,D,20110922,000000,7.91012,8.28774,7.88865,8.1106,137840.56499477,0
+KRG.US,D,20110923,000000,8.10142,8.28335,7.8747,8.23767,70067.305997279,0
+KRG.US,D,20110926,000000,8.3751,8.3751,8.03447,8.26168,88317.223442714,0
+KRG.US,D,20110927,000000,8.5128,8.64848,8.28335,8.46752,104558.95325099,0
+KRG.US,D,20110928,000000,8.48616,8.55624,7.96566,7.96566,106312.01909139,0
+KRG.US,D,20110929,000000,8.23767,8.32961,8.0128,8.2162,106057.92188016,0
+KRG.US,D,20110930,000000,8.08893,8.36622,8.08893,8.15744,141323.13120839,0
+KRG.US,D,20111003,000000,8.05545,8.30872,7.33135,7.3538,155691.91866935,0
+KRG.US,D,20111004,000000,7.23912,8.7163,7.23912,8.53311,166922.4006545,0
+KRG.US,D,20111005,000000,8.46752,8.48616,7.73981,8.08132,73522.208401613,0
+KRG.US,D,20111006,000000,7.94458,8.32961,7.85264,8.28335,98899.1427879,0
+KRG.US,D,20111007,000000,8.28335,8.3993,7.82824,7.96566,73485.323322564,0
+KRG.US,D,20111010,000000,8.19336,8.41833,8.12494,8.30872,97492.386856361,0
+KRG.US,D,20111011,000000,8.16945,8.32961,8.08132,8.16945,100662.45448359,0
+KRG.US,D,20111012,000000,8.26168,8.46752,8.2162,8.44361,105980.05337994,0
+KRG.US,D,20111013,000000,8.32961,8.48616,8.23767,8.3993,84468.880195181,0
+KRG.US,D,20111014,000000,8.48616,8.53311,8.28335,8.35226,61491.525118192,0
+KRG.US,D,20111017,000000,8.28335,8.46752,8.08132,8.10142,132618.25255262,0
+KRG.US,D,20111018,000000,8.19336,8.6023,8.12494,8.28335,173125.24144805,0
+KRG.US,D,20111019,000000,8.30872,8.44361,8.12494,8.16945,68815.262480643,0
+KRG.US,D,20111020,000000,8.19336,8.64848,8.19336,8.64848,57250.76561299,0
+KRG.US,D,20111021,000000,8.80756,8.98968,8.66966,8.96421,115945.17223657,0
+KRG.US,D,20111024,000000,8.96421,9.41942,8.9446,9.41942,79113.371634251,0
+KRG.US,D,20111025,000000,9.41942,9.41942,8.80756,8.87422,71439.226020827,0
+KRG.US,D,20111026,000000,9.05596,9.05596,8.66966,8.87422,75020.152445248,0
+KRG.US,D,20111027,000000,9.19162,9.87326,8.98968,9.80689,172646.76000593,0
+KRG.US,D,20111028,000000,9.66732,9.71612,9.37354,9.44186,125099.84393963,0
+KRG.US,D,20111031,000000,9.31889,9.57363,9.29937,9.36672,60300.956733306,0
+KRG.US,D,20111101,000000,9.0788,9.3267,8.91932,8.96421,98530.291997402,0
+KRG.US,D,20111102,000000,9.28278,9.28278,8.87422,9.16908,86636.903174888,0
+KRG.US,D,20111103,000000,9.37354,9.64683,9.14516,9.60096,79116.445390838,0
+KRG.US,D,20111104,000000,9.56484,9.56484,9.17386,9.3101,32783.663176599,0
+KRG.US,D,20111107,000000,9.3267,9.46236,8.96421,9.28278,35294.922308576,0
+KRG.US,D,20111108,000000,9.396,9.7376,9.10066,9.71612,58660.595301117,0
+KRG.US,D,20111109,000000,9.41942,9.41942,8.87422,8.89598,87926.856356103,0
+KRG.US,D,20111110,000000,9.14516,9.55411,8.80756,8.89598,65933.10338711,0
+KRG.US,D,20111111,000000,8.96421,9.41942,8.96421,9.396,78096.982789322,0
+KRG.US,D,20111114,000000,9.21582,9.3267,8.9446,8.96421,77679.976478953,0
+KRG.US,D,20111115,000000,8.9446,9.55411,8.9446,9.46236,59755.877231792,0
+KRG.US,D,20111116,000000,9.35305,9.64683,9.28278,9.3062,46905.525525041,0
+KRG.US,D,20111117,000000,9.3267,9.41942,9.16908,9.25838,60787.634859658,0
+KRG.US,D,20111118,000000,9.396,9.51116,9.28278,9.44186,70566.279149981,0
+KRG.US,D,20111121,000000,9.16908,9.37354,8.89598,9.25838,77870.549387377,0
+KRG.US,D,20111122,000000,9.14516,9.25838,8.89598,8.91932,72652.335287355,0
+KRG.US,D,20111123,000000,8.78434,8.91932,8.55624,8.57928,85359.245020023,0
+KRG.US,D,20111125,000000,8.6023,8.80756,8.5128,8.5128,37609.461018953,0
+KRG.US,D,20111128,000000,8.82786,8.87422,8.53311,8.82786,95536.45308119,0
+KRG.US,D,20111129,000000,8.80756,9.0094,8.57928,8.7163,33689.396784379,0
+KRG.US,D,20111130,000000,9.0416,9.59998,8.69102,9.57363,300039.62635983,0
+KRG.US,D,20111201,000000,9.37354,9.51116,9.16908,9.25838,67011.991949318,0
+KRG.US,D,20111202,000000,9.19162,9.37354,9.16908,9.28278,55791.755819463,0
+KRG.US,D,20111205,000000,9.48578,9.60096,9.14516,9.46236,90550.819896287,0
+KRG.US,D,20111206,000000,9.40478,9.56484,9.40478,9.47212,112203.38588407,0
+KRG.US,D,20111207,000000,9.42528,9.58924,9.40478,9.56484,83776.260377468,0
+KRG.US,D,20111208,000000,9.42528,9.58924,9.35696,9.42528,77519.116550875,0
+KRG.US,D,20111209,000000,9.47212,9.7698,9.3101,9.72588,96436.039175794,0
+KRG.US,D,20111212,000000,9.53264,9.64683,9.41942,9.57656,65233.311470692,0
+KRG.US,D,20111213,000000,9.62536,9.82739,9.57656,9.66732,86441.207338818,0
+KRG.US,D,20111214,000000,9.53264,9.85081,9.51116,9.85081,99191.149663711,0
+KRG.US,D,20111215,000000,9.85081,10.0763,9.64683,10.0314,88149.191415931,0
+KRG.US,D,20111216,000000,10.0694,10.2061,9.7942,10.048,210260.319367,0
+KRG.US,D,20111219,000000,10.168,10.2129,9.87326,9.87326,62820.412549515,0
+KRG.US,D,20111220,000000,9.96206,10.4413,9.9426,10.3476,149858.95325184,0
+KRG.US,D,20111221,000000,10.2578,10.5311,10.0977,10.3954,136576.22645178,0
+KRG.US,D,20111222,000000,10.4833,10.8278,10.4579,10.577,72579.589714784,0
+KRG.US,D,20111223,000000,10.6472,10.8278,10.4579,10.577,92691.179066707,0
+KRG.US,D,20111227,000000,10.5506,10.6912,10.3437,10.5291,50792.803022682,0
+KRG.US,D,20111228,000000,10.4833,10.5057,10.2061,10.2539,63596.023795091,0
+KRG.US,D,20111229,000000,10.1622,10.4579,10.1622,10.3671,54612.457875398,0
+KRG.US,D,20111230,000000,10.3271,10.4862,10.1436,10.2363,82229.136228433,0
+KRG.US,D,20120103,000000,10.5291,10.8512,10.5057,10.6472,104801.7800214,0
+KRG.US,D,20120104,000000,10.6912,10.8278,10.5506,10.5506,132189.97580143,0
+KRG.US,D,20120105,000000,10.4579,10.6658,10.3437,10.5965,64995.607627927,0
+KRG.US,D,20120106,000000,10.6209,10.7126,10.3242,10.3437,94528.260920495,0
+KRG.US,D,20120109,000000,10.5506,11.1977,10.3935,11.0357,187553.45486971,0
+KRG.US,D,20120110,000000,11.1733,11.3109,11.0113,11.1255,55133.971909741,0
+KRG.US,D,20120111,000000,10.9439,11.1509,10.9195,11.0113,80709.675888686,0
+KRG.US,D,20120112,000000,11.105,11.1509,10.8737,10.9439,76079.573882402,0
+KRG.US,D,20120113,000000,10.8278,10.899,10.7126,10.8044,43026.444711633,0
+KRG.US,D,20120117,000000,10.9195,10.9654,10.6912,10.8044,79853.122386306,0
+KRG.US,D,20120118,000000,10.8737,11.0113,10.736,10.9195,144781.1073693,0
+KRG.US,D,20120119,000000,10.9654,11.0601,10.8278,10.8512,88789.557371658,0
+KRG.US,D,20120120,000000,10.8512,10.9908,10.8512,10.9195,53763.076471722,0
+KRG.US,D,20120123,000000,10.9439,11.1255,10.8512,11.1255,23272.435709388,0
+KRG.US,D,20120124,000000,10.9908,11.2201,10.9439,11.0113,64767.125054923,0
+KRG.US,D,20120125,000000,10.9439,11.2436,10.9195,11.105,75869.533848924,0
+KRG.US,D,20120126,000000,11.2201,11.4027,10.9439,11.3578,166909.08104263,0
+KRG.US,D,20120127,000000,11.266,11.4505,11.266,11.4271,120959.49381629,0
+KRG.US,D,20120130,000000,11.2855,11.472,11.1977,11.3802,71681.028205709,0
+KRG.US,D,20120131,000000,11.5051,11.5276,11.3431,11.5051,100866.34700389,0
+KRG.US,D,20120201,000000,11.4964,12.0468,11.4964,12.0009,153606.88711751,0
+KRG.US,D,20120202,000000,12.0927,12.3025,11.9541,12.2762,104012.84916395,0
+KRG.US,D,20120203,000000,12.5309,12.5543,12.2537,12.5309,89336.68604423,0
+KRG.US,D,20120206,000000,12.4841,12.5309,12.4167,12.5309,49848.135164794,0
+KRG.US,D,20120207,000000,12.4167,12.5309,12.2088,12.3465,43682.179450297,0
+KRG.US,D,20120208,000000,12.323,12.5748,12.323,12.5543,53460.82374062,0
+KRG.US,D,20120209,000000,12.7583,12.7583,12.5309,12.5309,101051.79698467,0
+KRG.US,D,20120210,000000,12.323,12.4167,12.0009,12.0234,54891.14513933,0
+KRG.US,D,20120213,000000,12.2088,12.7583,12.2088,12.7359,43515.172009043,0
+KRG.US,D,20120214,000000,12.8052,12.8052,12.2313,12.5543,67038.631173076,0
+KRG.US,D,20120215,000000,12.5748,12.6666,12.0703,12.1161,41521.328569294,0
+KRG.US,D,20120216,000000,12.1835,12.5075,12.1161,12.4167,55268.192614062,0
+KRG.US,D,20120217,000000,12.4841,12.4841,11.7735,11.8838,125426.68672343,0
+KRG.US,D,20120221,000000,12.9194,12.9194,11.7023,11.7911,69587.799969631,0
+KRG.US,D,20120222,000000,11.6779,11.7911,11.5169,11.632,90995.490015944,0
+KRG.US,D,20120223,000000,11.632,12.0009,11.6115,11.9785,43404.516771894,0
+KRG.US,D,20120224,000000,12.0234,12.3689,11.8663,12.0234,51424.972294175,0
+KRG.US,D,20120227,000000,12.0009,12.0009,11.6574,11.8409,48394.248298913,0
+KRG.US,D,20120228,000000,11.8838,11.9785,11.5422,11.6779,28984.500034466,0
+KRG.US,D,20120229,000000,11.7365,11.8057,11.266,11.2885,104402.19166503,0
+KRG.US,D,20120301,000000,11.4271,11.4964,11.1509,11.1977,53880.903807576,0
+KRG.US,D,20120302,000000,11.2036,11.2943,10.8317,10.8532,89628.692920042,0
+KRG.US,D,20120305,000000,10.899,11.1509,10.7848,11.0357,30243.715649807,0
+KRG.US,D,20120306,000000,10.9244,11.2943,10.7604,11.064,155363.0267145,0
+KRG.US,D,20120307,000000,11.1333,11.2943,11.064,11.227,39398.38735287,0
+KRG.US,D,20120308,000000,11.2943,11.3646,10.9244,11.0396,61586.811572404,0
+KRG.US,D,20120309,000000,11.0601,11.4964,10.9195,11.4505,95489.322146849,0
+KRG.US,D,20120312,000000,11.3802,11.6574,11.2855,11.3343,60765.093978016,0
+KRG.US,D,20120313,000000,11.4505,11.8663,11.4027,11.8165,53856.313754876,0
+KRG.US,D,20120314,000000,11.7735,11.9317,11.5861,11.632,55501.798114711,0
+KRG.US,D,20120315,000000,11.6574,11.7491,11.5861,11.5861,85263.958565811,0
+KRG.US,D,20120316,000000,11.6906,11.713,11.4593,11.5744,126760.6970824,0
+KRG.US,D,20120319,000000,11.472,11.7491,11.4505,11.7247,115913.41008517,0
+KRG.US,D,20120320,000000,11.632,11.7247,11.5169,11.632,39186.298148333,0
+KRG.US,D,20120321,000000,11.7023,11.8165,11.6115,11.6779,48137.077331093,0
+KRG.US,D,20120322,000000,11.4964,11.7247,11.3578,11.5861,56456.71182789,0
+KRG.US,D,20120323,000000,11.6906,12.0634,11.6701,12.0175,87217.843169923,0
+KRG.US,D,20120326,000000,12.1571,12.4382,12.0634,12.3181,82384.873228866,0
+KRG.US,D,20120327,000000,12.2977,12.2977,12.0634,12.1796,71562.176284326,0
+KRG.US,D,20120328,000000,12.1796,12.2723,12.0634,12.203,62504.840206533,0
+KRG.US,D,20120329,000000,12.0634,12.2479,11.9453,12.1796,40596.12783646,0
+KRG.US,D,20120330,000000,12.323,12.3904,12.0234,12.1161,52282.550382083,0
+KRG.US,D,20120402,000000,12.0859,12.7359,11.9931,12.7115,113918.54205989,0
+KRG.US,D,20120403,000000,12.691,12.7593,12.1093,12.2254,77162.560786726,0
+KRG.US,D,20120404,000000,12.0859,12.1571,11.8057,11.8057,69549.890305052,0
+KRG.US,D,20120405,000000,11.8311,11.8311,11.6213,11.6447,21894.368172665,0
+KRG.US,D,20120409,000000,11.5051,11.5744,11.3431,11.39,53007.95693673,0
+KRG.US,D,20120410,000000,11.4124,11.553,10.9244,11.1587,118950.2815936,0
+KRG.US,D,20120411,000000,11.2943,11.5979,11.1587,11.4124,81100.042975296,0
+KRG.US,D,20120412,000000,11.5051,11.5979,11.3431,11.5276,46933.189334328,0
+KRG.US,D,20120413,000000,11.4593,11.4798,11.227,11.4349,48982.360392652,0
+KRG.US,D,20120416,000000,11.5276,11.8057,11.3646,11.6701,33451.692941613,0
+KRG.US,D,20120417,000000,11.8057,12.04,11.6447,11.877,54508.974736952,0
+KRG.US,D,20120418,000000,11.8057,11.877,11.5979,11.6213,32945.547690207,0
+KRG.US,D,20120419,000000,11.6906,11.6906,11.2485,11.39,66727.15717221,0
+KRG.US,D,20120420,000000,11.5979,11.8057,11.5051,11.5744,76191.253705081,0
+KRG.US,D,20120423,000000,11.3646,11.5744,11.3431,11.4124,58702.603307813,0
+KRG.US,D,20120424,000000,11.4798,11.8057,11.4349,11.7853,105282.31063458,0
+KRG.US,D,20120425,000000,11.9004,12.0859,11.8311,12.0175,45638.113225467,0
+KRG.US,D,20120426,000000,11.9453,12.2479,11.877,12.1317,70056.035556458,0
+KRG.US,D,20120427,000000,12.2479,12.3181,11.9931,12.2254,49828.66803974,0
+KRG.US,D,20120430,000000,12.2479,12.2479,11.8536,11.877,72639.015675476,0
+KRG.US,D,20120501,000000,11.9453,12.1317,11.7374,11.7374,61943.367336553,0
+KRG.US,D,20120502,000000,11.6906,11.9931,11.6447,11.9219,56021.262977996,0
+KRG.US,D,20120503,000000,11.9453,11.9707,11.7853,11.8536,54837.866691814,0
+KRG.US,D,20120504,000000,11.8057,11.9004,11.6447,11.6447,59693.377514513,0
+KRG.US,D,20120507,000000,11.6447,11.9931,11.5276,11.8311,43102.264040791,0
+KRG.US,D,20120508,000000,11.7374,12.0634,11.6213,11.9219,36553.113338387,0
+KRG.US,D,20120509,000000,11.7374,11.9453,11.4798,11.5276,57361.42085014,0
+KRG.US,D,20120510,000000,11.6213,11.9707,11.5051,11.9219,97755.705337355,0
+KRG.US,D,20120511,000000,11.8311,11.8311,11.4124,11.713,73167.701808523,0
+KRG.US,D,20120514,000000,11.5276,11.6447,11.4593,11.5276,72313.197477202,0
+KRG.US,D,20120515,000000,11.553,11.8057,11.3431,11.7853,79658.451135765,0
+KRG.US,D,20120516,000000,11.7853,11.8311,11.5744,11.5744,45296.926244256,0
+KRG.US,D,20120517,000000,11.6447,11.8057,11.3646,11.553,113795.59179639,0
+KRG.US,D,20120518,000000,11.5979,11.7374,11.4349,11.4593,84865.394794967,0
+KRG.US,D,20120521,000000,11.4798,11.6213,11.2485,11.4349,81979.137359317,0
+KRG.US,D,20120522,000000,11.4798,11.5276,11.1587,11.1782,93268.020719625,0
+KRG.US,D,20120523,000000,11.064,11.2485,10.8532,11.1587,99337.665394382,0
+KRG.US,D,20120524,000000,11.1782,11.1782,10.9244,11.0396,36768.276299511,0
+KRG.US,D,20120525,000000,11.064,11.0864,10.8532,10.9488,54894.218895917,0
+KRG.US,D,20120529,000000,10.9937,11.1089,10.8532,10.9703,59790.713139783,0
+KRG.US,D,20120530,000000,10.8776,11.064,10.8063,10.8532,43885.047385071,0
+KRG.US,D,20120531,000000,10.9244,11.0396,10.6921,11.0162,153905.0415065,0
+KRG.US,D,20120601,000000,10.7858,11.2036,8.8547,10.9488,72313.197477202,0
+KRG.US,D,20120604,000000,11.064,11.3177,10.7146,11.2738,87618.456111826,0
+KRG.US,D,20120605,000000,11.1479,11.3851,10.9615,11.0318,93330.520436904,0
+KRG.US,D,20120606,000000,11.1479,11.6681,11.0084,11.6437,108660.36912423,0
+KRG.US,D,20120607,000000,11.8057,11.8057,11.4759,11.5227,55940.320721192,0
+KRG.US,D,20120608,000000,11.4798,11.7853,11.4798,11.7374,74035.525751724,0
+KRG.US,D,20120611,000000,11.8536,12.1571,11.2943,11.3177,128870.31868695,0
+KRG.US,D,20120612,000000,11.4349,11.5744,11.227,11.3646,44984.427657862,0
+KRG.US,D,20120613,000000,11.39,11.4798,11.1333,11.1587,64615.486396607,0
+KRG.US,D,20120614,000000,11.2036,11.3646,11.064,11.1587,65878.800354064,0
+KRG.US,D,20120615,000000,11.2201,11.6437,11.1225,11.6193,161056.64850005,0
+KRG.US,D,20120618,000000,11.5276,11.6213,11.2943,11.3177,41555.139891756,0
+KRG.US,D,20120619,000000,11.4124,11.6213,11.2943,11.4798,83529.33526494,0
+KRG.US,D,20120620,000000,11.4593,11.6213,11.39,11.5276,54608.359533281,0
+KRG.US,D,20120621,000000,11.4593,11.553,11.1587,11.1782,47265.155045776,0
+KRG.US,D,20120622,000000,11.3138,11.5725,11.1967,11.5022,109639.87289011,0
+KRG.US,D,20120625,000000,11.3382,11.594,11.3382,11.3607,35586.929184387,0
+KRG.US,D,20120626,000000,11.3607,11.594,11.2885,11.3851,29942.487504233,0
+KRG.US,D,20120627,000000,11.431,11.8057,11.4075,11.7618,51605.299347307,0
+KRG.US,D,20120628,000000,11.6193,11.7365,11.4554,11.594,31395.349784585,0
+KRG.US,D,20120629,000000,11.8536,11.8536,11.5979,11.5979,97973.942055067,0
+KRG.US,D,20120702,000000,11.7121,11.8311,11.6193,11.8057,106536.40332227,0
+KRG.US,D,20120703,000000,11.8311,11.9014,11.6437,11.8789,51010.015154864,0
+KRG.US,D,20120705,000000,11.8311,11.8789,11.7618,11.8789,35649.428901666,0
+KRG.US,D,20120706,000000,11.7365,11.9717,11.7365,11.9014,68196.412821029,0
+KRG.US,D,20120709,000000,11.9473,11.9473,11.8057,11.8057,59472.067040214,0
+KRG.US,D,20120710,000000,11.8789,11.9717,11.7618,11.8311,60605.258635467,0
+KRG.US,D,20120711,000000,11.9014,11.9473,11.7853,11.8789,81644.097891281,0
+KRG.US,D,20120712,000000,11.8057,11.9229,11.7365,11.7853,65403.392668533,0
+KRG.US,D,20120713,000000,11.8789,12.1825,11.7618,12.1132,49426.005926779,0
+KRG.US,D,20120716,000000,12.0898,12.162,12.0195,12.0663,61264.067130718,0
+KRG.US,D,20120717,000000,12.162,12.1825,11.9473,12.0663,53016.153620963,0
+KRG.US,D,20120718,000000,12.0663,12.1366,11.9951,12.1132,39429.124918745,0
+KRG.US,D,20120719,000000,12.1366,12.162,11.8789,11.9014,26211.971592554,0
+KRG.US,D,20120720,000000,11.8545,11.9717,11.7121,11.7853,59340.920092481,0
+KRG.US,D,20120723,000000,11.5725,11.8311,11.4554,11.4554,41880.95809003,0
+KRG.US,D,20120724,000000,11.55,11.5725,11.431,11.4759,50220.05971188,0
+KRG.US,D,20120725,000000,11.594,11.594,11.3851,11.5022,42850.216000617,0
+KRG.US,D,20120726,000000,11.6877,11.8311,11.5227,11.55,30777.5247105,0
+KRG.US,D,20120727,000000,11.594,11.9014,11.55,11.8789,40865.59383063,0
+KRG.US,D,20120730,000000,11.9014,11.9951,11.8311,11.8311,21645.393889078,0
+KRG.US,D,20120731,000000,11.8545,11.9229,11.7618,11.8311,52237.4686188,0
+KRG.US,D,20120801,000000,11.8789,12.0195,11.6193,11.7365,85068.262729741,0
+KRG.US,D,20120802,000000,11.7618,11.8057,11.5227,11.594,33691.445955437,0
+KRG.US,D,20120803,000000,11.8057,11.9951,11.8057,11.9717,44673.978242526,0
+KRG.US,D,20120806,000000,11.9473,12.0419,11.9473,11.9951,29972.200484579,0
+KRG.US,D,20120807,000000,12.1132,12.1132,11.7853,11.9473,34223.205845072,0
+KRG.US,D,20120808,000000,11.8311,11.9229,11.7618,11.7618,45582.785606892,0
+KRG.US,D,20120809,000000,11.7853,11.8789,11.4759,11.4759,63200.533780835,0
+KRG.US,D,20120810,000000,11.5022,11.6681,11.4759,11.6193,21637.197204845,0
+KRG.US,D,20120813,000000,11.6437,11.6877,11.4075,11.6437,24376.938909825,0
+KRG.US,D,20120814,000000,11.7121,11.9229,11.6437,11.8789,71361.357520611,0
+KRG.US,D,20120815,000000,11.8311,11.9951,11.7365,11.9951,54987.456179071,0
+KRG.US,D,20120816,000000,12.0195,12.2537,11.8311,12.162,59956.695995507,0
+KRG.US,D,20120817,000000,12.1366,12.3699,11.8545,12.3699,73140.037999236,0
+KRG.US,D,20120820,000000,12.3484,12.3953,12.2313,12.2313,41406.574990028,0
+KRG.US,D,20120821,000000,12.3484,12.5124,12.1132,12.1366,48524.370661117,0
+KRG.US,D,20120822,000000,12.162,12.2313,11.9951,12.2313,164074.05288343,0
+KRG.US,D,20120823,000000,12.2069,12.2069,11.9229,11.9951,29196.589239003,0
+KRG.US,D,20120824,000000,12.0195,12.0898,11.8789,12.0419,22591.086332495,0
+KRG.US,D,20120827,000000,12.0663,12.162,11.9229,12.0663,36874.833194544,0
+KRG.US,D,20120828,000000,12.0419,12.1366,11.9014,12.0419,31177.113066873,0
+KRG.US,D,20120829,000000,12.0419,12.1366,11.9229,12.1132,24640.257390819,0
+KRG.US,D,20120830,000000,12.0419,12.2537,11.9229,12.2537,43302.058218978,0
+KRG.US,D,20120831,000000,12.325,12.325,12.0195,12.0898,111668.55223785,0
+KRG.US,D,20120904,000000,12.1366,12.325,11.9229,12.2313,70241.485537236,0
+KRG.US,D,20120905,000000,12.2772,12.325,12.162,12.2313,77382.846675496,0
+KRG.US,D,20120906,000000,12.3484,12.3699,12.2772,12.325,89126.646010752,0
+KRG.US,D,20120907,000000,12.3484,12.3699,12.2069,12.2313,43181.157126536,0
+KRG.US,D,20120910,000000,12.3025,12.3699,12.1366,12.2069,54877.825527451,0
+KRG.US,D,20120911,000000,12.2537,12.4645,12.2537,12.3953,62526.356502646,0
+KRG.US,D,20120912,000000,12.4431,12.4431,12.3025,12.3484,43897.342411421,0
+KRG.US,D,20120913,000000,12.3484,12.5807,12.1825,12.4197,77662.558524957,0
+KRG.US,D,20120914,000000,12.5124,12.5807,12.3953,12.3953,95504.690929786,0
+KRG.US,D,20120917,000000,12.3484,12.5358,12.325,12.4197,102676.78963392,0
+KRG.US,D,20120918,000000,12.4197,12.5124,12.3953,12.4899,72372.623437894,0
+KRG.US,D,20120919,000000,12.5358,12.5358,12.325,12.3953,65907.488748881,0
+KRG.US,D,20120920,000000,12.4431,12.7017,12.3025,12.3484,112796.62090545,0
+KRG.US,D,20120921,000000,12.4197,12.5807,12.2772,12.4197,304498.62258274,0
+KRG.US,D,20120924,000000,12.4197,12.6071,12.3025,12.325,88918.655148332,0
+KRG.US,D,20120925,000000,12.3699,12.5807,12.3025,12.325,122469.73288628,0
+KRG.US,D,20120926,000000,12.3699,12.5124,12.2537,12.2772,52594.024382949,0
+KRG.US,D,20120927,000000,12.3025,12.4431,12.0898,12.1132,139590.55707857,0
+KRG.US,D,20120928,000000,12.0663,12.162,11.9951,11.9951,74457.654989738,0
+KRG.US,D,20121001,000000,12.0898,12.4431,11.9951,12.162,72704.589149342,0
+KRG.US,D,20121002,000000,12.2537,12.325,12.0419,12.2537,57545.846245389,0
+KRG.US,D,20121003,000000,12.2537,12.4216,12.04,12.0634,54866.55508663,0
+KRG.US,D,20121004,000000,12.1112,12.3718,11.9912,12.326,75433.060413501,0
+KRG.US,D,20121005,000000,12.3494,12.6578,12.2781,12.4216,298093.93843995,0
+KRG.US,D,20121008,000000,12.3962,12.6578,12.3718,12.5641,174408.02253056,0
+KRG.US,D,20121009,000000,12.5641,12.6841,12.5133,12.5397,76211.745415664,0
+KRG.US,D,20121010,000000,12.5846,12.7056,12.5641,12.7056,99514.918690927,0
+KRG.US,D,20121011,000000,12.7779,12.9467,12.731,12.7779,59492.558750797,0
+KRG.US,D,20121012,000000,12.8023,12.9467,12.6119,12.6119,72669.753241351,0
+KRG.US,D,20121015,000000,12.6841,12.8471,12.6373,12.7056,78718.906205524,0
+KRG.US,D,20121016,000000,12.8023,12.9467,12.6578,12.8471,80766.028092789,0
+KRG.US,D,20121017,000000,12.731,13.5381,12.6119,13.4445,2203980.808853,0
+KRG.US,D,20121018,000000,13.3722,13.4679,13.1331,13.2512,278099.15183835,0
+KRG.US,D,20121019,000000,13.1809,13.2795,12.9467,12.9672,365077.24199445,0
+KRG.US,D,20121022,000000,12.9672,13.017,12.7779,12.9467,138285.23511442,0
+KRG.US,D,20121023,000000,12.8023,13.0648,12.8023,13.017,215962.13783679,0
+KRG.US,D,20121024,000000,13.0873,13.3478,13.017,13.1809,320434.0013178,0
+KRG.US,D,20121025,000000,13.2512,13.3478,13.0394,13.302,97569.230771048,0
+KRG.US,D,20121026,000000,13.3244,13.4679,13.017,13.1087,83209.664579841,0
+KRG.US,D,20121031,000000,13.0648,13.4445,12.8471,13.017,356417.44510198,0
+KRG.US,D,20121101,000000,13.0648,13.3244,12.8471,13.0648,161873.24316679,0
+KRG.US,D,20121102,000000,13.3244,13.3722,12.7779,12.8267,145631.51335851,0
+KRG.US,D,20121105,000000,12.8023,12.9467,12.6373,12.731,94010.845228268,0
+KRG.US,D,20121106,000000,12.8725,13.0873,12.7554,12.9916,166686.74598279,0
+KRG.US,D,20121107,000000,12.8471,12.9916,12.7779,12.8725,128628.51650207,0
+KRG.US,D,20121108,000000,12.8979,12.9916,12.7554,12.8725,155414.25599096,0
+KRG.US,D,20121109,000000,12.7779,12.8725,12.6578,12.731,134261.6877414,0
+KRG.US,D,20121112,000000,12.8023,12.8471,12.6119,12.731,58190.310543232,0
+KRG.US,D,20121113,000000,12.7056,12.8267,12.6119,12.8267,89090.785517231,0
+KRG.US,D,20121114,000000,12.8023,12.8023,12.4919,12.6119,143495.25253021,0
+KRG.US,D,20121115,000000,12.6373,12.6578,12.1347,12.2313,137140.77307835,0
+KRG.US,D,20121116,000000,12.16,12.3035,12.04,12.2537,100988.27268186,0
+KRG.US,D,20121119,000000,12.3962,12.4919,12.2313,12.446,62684.142674137,0
+KRG.US,D,20121120,000000,12.4675,12.5397,12.2781,12.5397,64180.037546713,0
+KRG.US,D,20121121,000000,12.5133,12.5846,12.4216,12.5846,21323.674032921,0
+KRG.US,D,20121123,000000,12.6119,12.6578,12.5133,12.6119,35629.961776612,0
+KRG.US,D,20121126,000000,12.6119,12.6373,12.4919,12.6119,63474.098117121,0
+KRG.US,D,20121127,000000,12.5133,12.6841,12.3962,12.6119,99512.869519868,0
+KRG.US,D,20121128,000000,12.6119,12.6119,12.2781,12.5397,74571.383983475,0
+KRG.US,D,20121129,000000,12.6578,12.731,12.4675,12.4675,128534.25463338,0
+KRG.US,D,20121130,000000,12.5133,12.7056,12.4675,12.7056,176508.42286534,0
+KRG.US,D,20121203,000000,12.731,12.9194,12.7056,12.8471,259622.80099097,0
+KRG.US,D,20121204,000000,12.8979,12.9467,12.8267,12.8725,112015.88673223,0
+KRG.US,D,20121205,000000,12.9467,12.9467,12.731,12.7554,42923.986158717,0
+KRG.US,D,20121206,000000,12.731,12.8471,12.6119,12.731,69573.455772223,0
+KRG.US,D,20121207,000000,12.8267,12.8267,12.6373,12.7056,59040.716532436,0
+KRG.US,D,20121210,000000,12.6841,12.7554,12.4216,12.4675,121945.14509534,0
+KRG.US,D,20121211,000000,12.5641,12.6578,12.4919,12.5846,79915.622103585,0
+KRG.US,D,20121212,000000,12.5846,12.5846,12.1112,12.2537,154876.34858814,0
+KRG.US,D,20121213,000000,10.6599,12.2781,10.6599,11.9912,127954.33922388,0
+KRG.US,D,20121214,000000,11.919,12.2069,11.5871,12.2069,155396.83803695,0
+KRG.US,D,20121217,000000,12.2069,12.5133,12.0888,12.5133,139998.34211918,0
+KRG.US,D,20121218,000000,12.4919,12.6373,12.3494,12.6373,107683.93911494,0
+KRG.US,D,20121219,000000,12.6841,12.7554,12.4919,12.7056,192712.24300904,0
+KRG.US,D,20121220,000000,12.7056,12.9467,12.6373,12.9467,237582.94167317,0
+KRG.US,D,20121221,000000,12.8471,13.017,12.731,12.9467,416838.27834219,0
+KRG.US,D,20121224,000000,12.9467,12.9467,12.7779,12.8023,36886.103635364,0
+KRG.US,D,20121226,000000,12.8471,12.8979,12.731,12.8725,58392.153892477,0
+KRG.US,D,20121227,000000,12.8267,13.1809,12.8023,13.0648,66320.396717133,0
+KRG.US,D,20121228,000000,13.0394,13.2512,12.8471,13.017,68340.879380641,0
+KRG.US,D,20121231,000000,13.0394,13.3722,12.9467,13.302,55698.51853631,0
+KRG.US,D,20130102,000000,13.5899,13.9988,13.1575,13.2297,172264.58960355,0
+KRG.US,D,20130103,000000,13.302,13.4952,13.179,13.3488,164600.68984542,0
+KRG.US,D,20130104,000000,13.3966,13.5421,13.2785,13.3244,120595.76595344,0
+KRG.US,D,20130107,000000,13.302,13.5899,13.302,13.5645,79702.508313519,0
+KRG.US,D,20130108,000000,13.5899,13.6641,13.4445,13.4708,67857.275010876,0
+KRG.US,D,20130109,000000,13.5147,13.5421,13.302,13.5147,98467.792280123,0
+KRG.US,D,20130110,000000,13.6143,13.6143,13.422,13.5147,76456.621357134,0
+KRG.US,D,20130111,000000,13.5899,13.5899,13.179,13.5147,160341.4878007,0
+KRG.US,D,20130114,000000,13.4952,13.95,13.4952,13.8788,94653.260355052,0
+KRG.US,D,20130115,000000,13.7812,14.0457,13.6894,13.9988,233477.42745782,0
+KRG.US,D,20130116,000000,13.9247,14.0242,13.7333,13.8056,78031.409315456,0
+KRG.US,D,20130117,000000,13.9012,13.9247,13.7333,13.8544,60794.806958362,0
+KRG.US,D,20130118,000000,13.83,13.83,13.6894,13.8056,82981.182006838,0
+KRG.US,D,20130122,000000,13.7568,13.9988,13.7333,13.9247,59063.257414078,0
+KRG.US,D,20130123,000000,13.95,13.9764,13.8544,13.9012,133704.31321353,0
+KRG.US,D,20130124,000000,13.95,14.1433,13.8056,14.1169,45609.424830651,0
+KRG.US,D,20130125,000000,14.1901,14.2165,13.95,14.1901,61684.147197675,0
+KRG.US,D,20130128,000000,14.1657,14.3355,14.0457,14.2623,92652.244816599,0
+KRG.US,D,20130129,000000,14.2399,14.4097,14.1657,14.3355,121488.17994934,0
+KRG.US,D,20130130,000000,14.2887,14.4312,14.0242,14.1169,128661.303239,0
+KRG.US,D,20130131,000000,14.0964,14.5766,14.0242,14.5532,174723.59487354,0
+KRG.US,D,20130201,000000,14.6703,14.9124,14.4781,14.8401,156230.8506577,0
+KRG.US,D,20130204,000000,14.8157,15.0568,14.7201,14.8401,77546.780360162,0
+KRG.US,D,20130205,000000,14.8655,14.9846,14.6957,14.8401,146716.54943389,0
+KRG.US,D,20130206,000000,14.7201,14.888,14.6489,14.888,55280.487640412,0
+KRG.US,D,20130207,000000,14.888,14.9846,14.5766,14.9124,81341.845160179,0
+KRG.US,D,20130208,000000,15.2471,15.2471,14.6703,15.1525,190354.67170643,0
+KRG.US,D,20130211,000000,14.8157,15.1076,14.6489,14.8655,179150.82894505,0
+KRG.US,D,20130212,000000,14.7933,15.2032,14.6957,15.2032,154235.98263242,0
+KRG.US,D,20130213,000000,15.1525,15.2471,15.0315,15.2032,77631.820959083,0
+KRG.US,D,20130214,000000,15.2032,15.2715,14.8401,15.0315,146267.78097212,0
+KRG.US,D,20130215,000000,15.1525,15.4892,14.9358,15.3916,193380.27277405,0
+KRG.US,D,20130219,000000,15.3916,15.5165,15.2471,15.4657,133678.69857531,0
+KRG.US,D,20130220,000000,15.4413,15.5849,15.3223,15.3916,217446.76226854,0
+KRG.US,D,20130221,000000,15.4657,15.5605,15.0315,15.3457,198497.05290669,0
+KRG.US,D,20130222,000000,15.4413,15.6356,15.3681,15.6093,198151.76758336,0
+KRG.US,D,20130225,000000,15.6795,15.6795,15.2267,15.3223,113825.30477674,0
+KRG.US,D,20130226,000000,15.3457,15.5165,15.1076,15.2032,187964.31366691,0
+KRG.US,D,20130227,000000,15.2471,15.6093,15.2032,15.4657,103033.34539807,0
+KRG.US,D,20130228,000000,15.4892,15.8991,15.3457,15.8523,223931.36408261,0
+KRG.US,D,20130301,000000,15.7283,16.4535,15.6356,16.3081,185953.05227316,0
+KRG.US,D,20130304,000000,16.3081,16.5735,16.2856,16.3305,89508.81641313,0
+KRG.US,D,20130305,000000,16.3793,16.6194,16.189,16.2085,110560.97528082,0
+KRG.US,D,20130306,000000,16.2085,16.6194,16.067,16.3539,84842.853913325,0
+KRG.US,D,20130307,000000,16.4057,16.5472,16.3305,16.4291,111346.8323817,0
+KRG.US,D,20130308,000000,16.5735,16.5735,16.2603,16.3305,121750.4738448,0
+KRG.US,D,20130311,000000,16.2856,16.4984,16.2603,16.4535,66058.102821668,0
+KRG.US,D,20130312,000000,16.3793,16.3793,16.067,16.067,74506.835095138,0
+KRG.US,D,20130313,000000,16.1167,16.1617,15.9235,16.1383,59661.615363109,0
+KRG.US,D,20130314,000000,16.2085,16.2856,16.1167,16.2359,72184.099700528,0
+KRG.US,D,20130315,000000,16.189,16.3081,16.0163,16.0163,309177.90469442,0
+KRG.US,D,20130318,000000,15.8279,16.1383,15.8025,16.0163,87610.259427592,0
+KRG.US,D,20130319,000000,16.0933,16.1383,15.7547,15.9713,90778.277883761,0
+KRG.US,D,20130320,000000,16.067,16.1167,15.9235,16.0416,51506.939136508,0
+KRG.US,D,20130321,000000,15.9235,16.1617,15.7771,15.7771,84525.232399285,0
+KRG.US,D,20130322,000000,15.8767,16.1167,15.8279,16.0416,52156.526361996,0
+KRG.US,D,20130325,000000,16.067,16.2359,15.8991,16.0933,125033.24588024,0
+KRG.US,D,20130326,000000,16.1617,16.2603,16.1167,16.2085,169135.50539749,0
+KRG.US,D,20130327,000000,16.0933,16.189,15.9469,16.1383,136110.04003601,0
+KRG.US,D,20130328,000000,16.189,16.2856,16.0163,16.2085,311711.70470804,0
+KRG.US,D,20130401,000000,16.2359,16.2856,16.067,16.0933,158895.79761905,0
+KRG.US,D,20130402,000000,16.1383,16.2085,15.8523,15.8767,338996.41734963,0
+KRG.US,D,20130403,000000,15.9001,16.0943,15.7069,16.0182,472731.46812904,0
+KRG.US,D,20130404,000000,16.0689,16.1646,15.9001,16.1197,457229.48907282,0
+KRG.US,D,20130405,000000,15.8269,16.6028,15.7761,16.5052,670038.97723637,0
+KRG.US,D,20130408,000000,16.5794,16.6028,16.3119,16.3119,210009.29591235,0
+KRG.US,D,20130409,000000,16.3363,16.3607,15.9001,15.9001,4130049.9650193,0
+KRG.US,D,20130410,000000,15.9957,16.1197,15.9469,15.9957,613998.24713333,0
+KRG.US,D,20130411,000000,16.0943,16.2134,16.0182,16.1197,585172.55785588,0
+KRG.US,D,20130412,000000,16.1197,16.1421,15.9001,15.9469,480441.47423599,0
+KRG.US,D,20130415,000000,15.9469,15.9957,15.5361,15.6063,660260.33294605,0
+KRG.US,D,20130416,000000,15.6775,15.9469,15.6063,15.7069,443990.81945051,0
+KRG.US,D,20130417,000000,15.6571,15.7273,15.0481,15.293,539208.62643213,0
+KRG.US,D,20130418,000000,15.3633,15.4609,15.1954,15.3174,207168.12023998,0
+KRG.US,D,20130419,000000,15.2433,15.9469,15.2198,15.9469,463483.55914282,0
+KRG.US,D,20130422,000000,16.0182,16.1421,15.5575,15.7069,394677.51793194,0
+KRG.US,D,20130423,000000,15.7761,15.8269,15.3409,15.6571,433544.14539518,0
+KRG.US,D,20130424,000000,15.7547,15.7761,15.5126,15.7761,238096.25902328,0
+KRG.US,D,20130425,000000,15.8513,15.9235,15.6337,15.7761,286826.57137576,0
+KRG.US,D,20130426,000000,15.8015,15.9235,15.6571,15.9001,232783.78305457,0
+KRG.US,D,20130429,000000,15.9723,16.0435,15.8269,15.9469,270409.63744199,0
+KRG.US,D,20130430,000000,15.9469,16.1197,15.9235,16.0182,898868.8847339,0
+KRG.US,D,20130501,000000,16.0435,16.0435,15.7273,15.7761,292892.1177084,0
+KRG.US,D,20130502,000000,15.7547,16.0182,15.5361,15.9235,227490.77421092,0
+KRG.US,D,20130503,000000,16.0943,16.1646,15.7069,15.8269,365579.28890374,0
+KRG.US,D,20130506,000000,15.9001,15.9957,15.7547,15.7547,311433.01744411,0
+KRG.US,D,20130507,000000,15.7761,15.9469,15.7547,15.7761,318012.90571239,0
+KRG.US,D,20130508,000000,15.7069,15.9001,15.6571,15.8269,291838.84378441,0
+KRG.US,D,20130509,000000,15.7547,15.8015,15.5839,15.6775,169585.29844479,0
+KRG.US,D,20130510,000000,15.7069,15.8767,15.6775,15.8269,132173.58243297,0
+KRG.US,D,20130513,000000,15.8513,16.2134,15.8015,16.2134,240205.88062782,0
+KRG.US,D,20130514,000000,16.2641,16.3607,15.9723,16.0182,192237.85990904,0
+KRG.US,D,20130515,000000,16.0182,16.2387,15.9235,16.1929,176375.22674655,0
+KRG.US,D,20130516,000000,16.1421,16.2134,15.9957,16.1197,224662.91815043,0
+KRG.US,D,20130517,000000,16.1646,16.3607,16.1421,16.2641,183586.25970079,0
+KRG.US,D,20130520,000000,16.1929,16.2895,16.0943,16.2641,122644.93701176,0
+KRG.US,D,20130521,000000,16.2134,16.5511,16.1646,16.5306,252579.80006351,0
+KRG.US,D,20130522,000000,16.5052,16.6741,16.3607,16.4095,230450.80180467,0
+KRG.US,D,20130523,000000,16.2641,16.4339,15.4609,15.9469,953843.0213011,0
+KRG.US,D,20130524,000000,15.8513,16.0689,15.6063,15.8015,98740.33203088,0
+KRG.US,D,20130528,000000,15.9723,16.1646,15.8015,15.8767,236157.7432021,0
+KRG.US,D,20130529,000000,15.7547,15.7547,15.1701,15.1954,147534.16868617,0
+KRG.US,D,20130530,000000,15.1954,15.293,14.8069,14.9514,222891.40977051,0
+KRG.US,D,20130531,000000,14.8587,15.0305,14.5132,14.7337,353768.89150909,0
+KRG.US,D,20130603,000000,14.7591,15.0744,14.5161,14.9261,254976.30561622,0
+KRG.US,D,20130604,000000,14.8782,14.9261,14.5649,14.6127,148842.56440691,0
+KRG.US,D,20130605,000000,14.5835,14.6879,14.2995,14.3931,119902.1215502,0
+KRG.US,D,20130606,000000,14.3463,14.6625,14.2497,14.6625,129542.44679408,0
+KRG.US,D,20130607,000000,14.8069,15.7069,14.5405,14.9045,233053.24904874,0
+KRG.US,D,20130610,000000,14.8567,14.9261,14.6625,14.7825,98771.069596755,0
+KRG.US,D,20130611,000000,14.7084,14.8294,14.4683,14.5649,156118.14624949,0
+KRG.US,D,20130612,000000,14.6127,14.6371,14.3199,14.3707,171422.38029858,0
+KRG.US,D,20130613,000000,14.3199,14.6625,14.3199,14.5835,92425.811414654,0
+KRG.US,D,20130614,000000,14.6127,14.7825,14.4917,14.5405,140377.43876497,0
+KRG.US,D,20130617,000000,14.6879,14.8069,14.4429,14.5835,164399.87108171,0
+KRG.US,D,20130618,000000,14.5161,14.7084,14.4917,14.6127,219384.25350419,0
+KRG.US,D,20130619,000000,14.5835,14.6879,14.0808,14.2233,134732.99708482,0
+KRG.US,D,20130620,000000,14.0515,14.1277,13.3508,13.424,170068.90281456,0
+KRG.US,D,20130621,000000,13.4464,13.5167,13.179,13.4981,484050.0644697,0
+KRG.US,D,20130624,000000,13.2795,13.3508,12.7925,13.1312,397436.72676198,0
+KRG.US,D,20130625,000000,13.2512,13.4981,13.0863,13.424,247950.72264276,0
+KRG.US,D,20130626,000000,13.544,13.668,13.3722,13.4728,244471.23018573,0
+KRG.US,D,20130627,000000,13.5684,14.2233,13.5684,14.1999,183250.19564723,0
+KRG.US,D,20130628,000000,14.1999,14.6625,14.1277,14.6371,743798.88948075,0
+KRG.US,D,20130701,000000,14.6371,14.7328,14.3931,14.5649,179147.75518846,0
+KRG.US,D,20130702,000000,14.6127,14.8099,14.4165,14.7093,216989.79712254,0
+KRG.US,D,20130703,000000,14.6889,14.7591,14.3912,14.4165,202908.91819526,0
+KRG.US,D,20130705,000000,14.4663,14.7093,14.1969,14.4663,141128.45995785,0
+KRG.US,D,20130708,000000,14.5161,14.7591,14.4663,14.5844,193397.69072805,0
+KRG.US,D,20130709,000000,14.6127,14.7835,14.5649,14.6381,414115.9545912,0
+KRG.US,D,20130710,000000,14.6889,14.6889,14.4419,14.6381,222733.62359902,0
+KRG.US,D,20130711,000000,14.7835,14.8587,14.5649,14.6889,282831.71239755,0
+KRG.US,D,20130712,000000,14.6381,14.7093,14.5405,14.6889,226421.10691847,0
+KRG.US,D,20130715,000000,14.7347,14.7347,14.5844,14.6889,301212.77679072,0
+KRG.US,D,20130716,000000,14.6889,14.7093,14.5844,14.6381,218321.75831045,0
+KRG.US,D,20130717,000000,14.7093,14.7093,14.6127,14.7093,216399.63585774,0
+KRG.US,D,20130718,000000,14.7093,14.8587,14.6381,14.6889,578908.24193057,0
+KRG.US,D,20130719,000000,14.6889,14.7835,14.6635,14.7591,108698.27878881,0
+KRG.US,D,20130722,000000,14.7591,15.0539,14.7093,15.0061,90629.712982033,0
+KRG.US,D,20130723,000000,15.0793,15.1779,14.9309,15.1056,112377.56542403,0
+KRG.US,D,20130724,000000,15.1261,15.1261,14.5844,14.5844,170507.42542103,0
+KRG.US,D,20130725,000000,14.6127,14.6889,14.4419,14.6889,129176.66976017,0
+KRG.US,D,20130726,000000,14.6381,14.7347,14.3687,14.7093,108968.76936851,0
+KRG.US,D,20130729,000000,14.7093,14.7093,14.3912,14.3912,134022.9593131,0
+KRG.US,D,20130730,000000,14.4907,14.6381,14.3912,14.4907,91385.857102555,0
+KRG.US,D,20130731,000000,14.5161,14.5405,14.0252,14.1491,201175.31947992,0
+KRG.US,D,20130801,000000,14.2692,14.2692,13.829,13.95,202429.41216761,0
+KRG.US,D,20130802,000000,13.9012,14.1228,13.8778,13.9773,82824.420420876,0
+KRG.US,D,20130805,000000,13.9773,13.9998,13.829,13.9247,154150.9420335,0
+KRG.US,D,20130806,000000,13.8524,14.0252,13.8524,13.9998,102714.6992985,0
+KRG.US,D,20130807,000000,13.9773,14.0252,13.8778,13.9998,96186.040306679,0
+KRG.US,D,20130808,000000,14.0993,14.0993,13.8778,13.9012,115472.83830763,0
+KRG.US,D,20130809,000000,13.8524,14.0749,13.6075,13.7558,491544.90761551,0
+KRG.US,D,20130812,000000,13.6572,13.829,13.6075,13.7558,123874.43964676,0
+KRG.US,D,20130813,000000,13.7792,13.7792,13.5333,13.7558,169115.0136869,0
+KRG.US,D,20130814,000000,14.1706,14.2213,13.7792,13.9773,189641.56017814,0
+KRG.US,D,20130815,000000,13.8524,14.0993,13.6075,14.0476,680096.30879062,0
+KRG.US,D,20130816,000000,13.95,14.2213,13.95,14.0749,550222.92087063,0
+KRG.US,D,20130819,000000,14.0252,14.1491,13.9012,13.9998,819380.51479598,0
+KRG.US,D,20130820,000000,13.95,14.1969,13.8778,14.1706,689627.00338289,0
+KRG.US,D,20130821,000000,14.0749,14.317,13.9012,14.1706,269245.70828086,0
+KRG.US,D,20130822,000000,14.1706,14.3912,14.0252,14.3424,483625.88606062,0
+KRG.US,D,20130823,000000,14.317,14.5161,14.1969,14.5161,190919.218333,0
+KRG.US,D,20130826,000000,14.5405,14.7591,14.4419,14.6381,411704.08025556,0
+KRG.US,D,20130827,000000,14.5161,14.7093,14.4663,14.6381,501291.78975444,0
+KRG.US,D,20130828,000000,14.5649,14.7591,14.5161,14.6381,1141156.723157,0
+KRG.US,D,20130829,000000,14.6635,14.7591,14.4165,14.4419,191435.60943971,0
+KRG.US,D,20130830,000000,14.3912,14.5405,14.0476,14.1491,300713.80363801,0
+KRG.US,D,20130903,000000,14.2643,14.3375,13.8173,14.0408,249492.72386414,0
+KRG.US,D,20130904,000000,14.0174,14.3375,13.9169,14.2907,163832.25069855,0
+KRG.US,D,20130905,000000,14.3375,14.3375,14.0174,14.2399,211906.82831236,0
+KRG.US,D,20130906,000000,14.3687,14.6635,14.1969,14.2975,214148.62145017,0
+KRG.US,D,20130909,000000,14.317,14.6127,14.2692,14.6127,177105.75622884,0
+KRG.US,D,20130910,000000,14.562,14.6625,14.3639,14.5835,109376.55440911,0
+KRG.US,D,20130911,000000,14.5405,14.5844,14.3424,14.4165,143689.92378075,0
+KRG.US,D,20130912,000000,14.3687,14.4419,14.0993,14.0993,115285.33915579,0
+KRG.US,D,20130913,000000,14.0925,14.1638,14.0174,14.0174,168598.62258021,0
+KRG.US,D,20130916,000000,14.2213,14.3687,14.1706,14.2457,127068.07274115,0
+KRG.US,D,20130917,000000,14.2213,14.3912,14.1969,14.317,99378.648815548,0
+KRG.US,D,20130918,000000,14.3687,14.9807,14.2213,14.9563,199474.50750151,0
+KRG.US,D,20130919,000000,14.9563,15.0793,14.8587,14.9085,102063.06290196,0
+KRG.US,D,20130920,000000,14.9827,15.0305,14.4634,14.6117,437640.43834077,0
+KRG.US,D,20130923,000000,14.5405,14.7591,14.4907,14.5649,135447.13319864,0
+KRG.US,D,20130924,000000,14.5366,14.6625,14.3843,14.4634,136567.00518202,0
+KRG.US,D,20130925,000000,14.438,14.6117,14.438,14.562,121087.56700744,0
+KRG.US,D,20130926,000000,14.562,14.7591,14.4634,14.5835,164625.27989812,0
+KRG.US,D,20130927,000000,14.4868,14.6371,14.4634,14.5132,99578.442993735,0
+KRG.US,D,20130930,000000,14.3912,14.5844,14.3687,14.5405,205091.28537238,0
+KRG.US,D,20131001,000000,14.5649,14.9807,14.4419,14.8099,206691.68796893,0
+KRG.US,D,20131002,000000,14.7591,14.9319,14.7084,14.9319,120721.78997353,0
+KRG.US,D,20131003,000000,14.9573,14.9573,14.6371,14.7337,185993.01110879,0
+KRG.US,D,20131004,000000,14.6879,14.8099,14.5835,14.7084,82500.651393661,0
+KRG.US,D,20131007,000000,14.5835,14.8099,14.5835,14.8099,66644.165744348,0
+KRG.US,D,20131008,000000,14.8587,14.9827,14.7591,14.8099,164511.55090439,0
+KRG.US,D,20131009,000000,14.8099,14.9319,14.6117,14.6117,76886.947279382,0
+KRG.US,D,20131010,000000,14.7337,15.0822,14.7337,15.0568,108598.89399248,0
+KRG.US,D,20131011,000000,14.9573,15.13,14.9573,15.0568,172849.62794071,0
+KRG.US,D,20131014,000000,14.9827,15.2315,14.9573,15.1808,166755.39321325,0
+KRG.US,D,20131015,000000,15.2071,15.3301,15.1095,15.253,143692.99753734,0
+KRG.US,D,20131016,000000,15.3057,15.4033,15.2071,15.2803,144497.29717773,0
+KRG.US,D,20131017,000000,15.2315,15.4531,15.0822,15.4531,175074.00312452,0
+KRG.US,D,20131018,000000,15.4287,15.5019,15.2803,15.3779,140644.85558808,0
+KRG.US,D,20131021,000000,15.3535,15.4033,15.13,15.3779,119462.57435818,0
+KRG.US,D,20131022,000000,15.3779,15.6522,15.3301,15.5995,126270.94519947,0
+KRG.US,D,20131023,000000,15.5282,15.8249,15.5019,15.7527,173551.46902818,0
+KRG.US,D,20131024,000000,15.8249,15.9733,15.7235,15.8991,148197.07552354,0
+KRG.US,D,20131025,000000,15.9733,16.0953,15.8991,16.0953,103705.4735052,0
+KRG.US,D,20131028,000000,16.1461,16.1461,15.8767,15.9987,144300.57675613,0
+KRG.US,D,20131029,000000,16.0465,16.0729,15.6727,15.8503,89135.867280515,0
+KRG.US,D,20131030,000000,15.8249,15.9235,15.5995,15.8991,185768.62687791,0
+KRG.US,D,20131031,000000,15.9235,15.9987,15.4765,15.8503,241229.44157145,0
+KRG.US,D,20131101,000000,15.3779,16.2973,14.9319,15.7732,511359.36716398,0
+KRG.US,D,20131104,000000,15.8249,16.5423,15.7986,16.4681,320293.6331003,0
+KRG.US,D,20131105,000000,16.3695,16.5218,16.2681,16.3695,201696.83351426,0
+KRG.US,D,20131106,000000,16.0465,16.0729,15.253,15.253,433138.40952563,0
+KRG.US,D,20131107,000000,15.5282,15.8767,15.1808,15.8249,5586535.1798023,0
+KRG.US,D,20131108,000000,15.7527,15.7527,15.3535,15.4287,568959.51644241,0
+KRG.US,D,20131111,000000,15.4531,15.7235,15.3779,15.578,423185.58569535,0
+KRG.US,D,20131112,000000,15.7235,16.0729,15.5517,15.8503,545615.35974599,0
+KRG.US,D,20131113,000000,15.7986,16.2681,15.6278,16.2456,295026.32936563,0
+KRG.US,D,20131114,000000,16.2202,16.717,16.2202,16.6438,384127.36073816,0
+KRG.US,D,20131115,000000,16.5911,17.0098,16.5218,16.839,997884.83027213,0
+KRG.US,D,20131118,000000,16.839,16.9376,16.5218,16.717,332601.97906213,0
+KRG.US,D,20131119,000000,16.7395,16.839,16.5218,16.5911,1499248.3410136,0
+KRG.US,D,20131120,000000,16.6145,16.7658,16.1977,16.3695,461531.72370977,0
+KRG.US,D,20131121,000000,16.4925,16.5423,16.2681,16.3929,235715.1222535,0
+KRG.US,D,20131122,000000,16.3432,16.3695,15.9235,16.3432,254612.57775337,0
+KRG.US,D,20131125,000000,16.3432,16.4173,16.0729,16.0953,116091.68796724,0
+KRG.US,D,20131126,000000,16.0729,16.2973,16.0465,16.2202,262924.01556594,0
+KRG.US,D,20131127,000000,16.1705,16.3695,16.0953,16.3188,152032.09915919,0
+KRG.US,D,20131129,000000,16.2202,16.2973,16.1461,16.2202,155848.68025532,0
+KRG.US,D,20131202,000000,16.1461,16.1977,15.5019,15.6727,284476.17217186,0
+KRG.US,D,20131203,000000,15.7029,15.8249,15.4531,15.7986,225956.96967377,0
+KRG.US,D,20131204,000000,15.7732,16.0211,15.4765,15.7732,259565.42420133,0
+KRG.US,D,20131205,000000,15.7986,15.8503,15.6522,15.6522,151271.85669655,0
+KRG.US,D,20131206,000000,15.7732,15.9733,15.7029,15.8503,225895.49454202,0
+KRG.US,D,20131209,000000,15.8249,15.8767,15.6522,15.7235,257222.19709614,0
+KRG.US,D,20131210,000000,15.7527,15.8991,15.6278,15.6727,193302.40427384,0
+KRG.US,D,20131211,000000,15.6727,15.6727,15.1808,15.2071,217763.35919705,0
+KRG.US,D,20131212,000000,15.13,15.5019,15.1095,15.253,621043.29723184,0
+KRG.US,D,20131213,000000,15.3301,15.4287,15.2315,15.3301,236116.75978093,0
+KRG.US,D,20131216,000000,15.3301,15.578,15.3057,15.4531,294943.33793777,0
+KRG.US,D,20131217,000000,15.5019,16.0211,15.4033,15.7986,305126.69351212,0
+KRG.US,D,20131218,000000,15.8767,16.4173,15.7986,16.3188,405480.74775143,0
+KRG.US,D,20131219,000000,16.2456,16.2681,15.6522,15.7527,299088.81098877,0
+KRG.US,D,20131220,000000,15.7235,16.4427,15.6522,16.3432,2275868.8033355,0
+KRG.US,D,20131223,000000,16.3432,16.3695,15.9733,16.0211,285047.89089713,0
+KRG.US,D,20131224,000000,15.9479,16.2681,15.9479,16.1705,56110.401919033,0
+KRG.US,D,20131226,000000,16.2681,16.3695,16.1236,16.2973,197055.46106715,0
+KRG.US,D,20131227,000000,16.3695,16.3695,15.9987,16.1977,189412.05301961,0
+KRG.US,D,20131230,000000,16.1461,16.2202,15.9479,16.1236,118367.29242751,0
+KRG.US,D,20131231,000000,16.0953,16.3432,16.0211,16.2681,283428.02117552,0
+KRG.US,D,20140102,000000,16.1695,16.1695,15.7947,15.9459,241435.38326282,0
+KRG.US,D,20140103,000000,15.9196,16.3939,15.8962,16.2681,190462.253187,0
+KRG.US,D,20140106,000000,16.2973,16.3441,15.8962,16.1217,224525.62368952,0
+KRG.US,D,20140107,000000,16.1217,16.2973,15.8718,16.0182,206156.8543227,0
+KRG.US,D,20140108,000000,15.9703,15.9957,15.3691,15.8455,607355.85914777,0
+KRG.US,D,20140109,000000,15.7185,15.9196,15.5946,15.8718,248598.26069719,0
+KRG.US,D,20140110,000000,15.9196,16.1217,15.8191,15.9957,205727.55298599,0
+KRG.US,D,20140113,000000,15.8962,16.0719,15.6473,15.7185,148855.88401879,0
+KRG.US,D,20140114,000000,15.7479,15.9957,15.7185,15.8455,323324.35709556,0
+KRG.US,D,20140115,000000,15.8455,16.2202,15.8455,16.0182,185209.20317899,0
+KRG.US,D,20140116,000000,15.9957,16.0953,15.8191,15.8718,161188.82003331,0
+KRG.US,D,20140117,000000,15.7947,15.8718,15.5448,15.6961,471347.25307914,0
+KRG.US,D,20140121,000000,15.7947,15.7947,15.3945,15.7713,412921.28786421,0
+KRG.US,D,20140122,000000,15.7185,15.9957,15.6688,15.9703,327707.53398932,0
+KRG.US,D,20140123,000000,15.9196,16.1968,15.8191,16.1968,174553.5136757,0
+KRG.US,D,20140124,000000,16.1695,16.2202,15.9459,16.1217,158634.52830911,0
+KRG.US,D,20140127,000000,16.1451,16.1451,15.6961,15.9459,160280.01266895,0
+KRG.US,D,20140128,000000,15.9703,15.9957,15.6219,15.8455,333790.49827596,0
+KRG.US,D,20140129,000000,15.7185,15.9459,15.6219,15.7185,220177.28270376,0
+KRG.US,D,20140130,000000,15.7185,16.0719,15.6688,15.9459,172307.62219578,0
+KRG.US,D,20140131,000000,15.6688,16.2456,15.5224,16.1217,294713.83077924,0
+KRG.US,D,20140203,000000,16.0719,16.1217,15.5224,15.6219,192365.93310018,0
+KRG.US,D,20140204,000000,15.6219,15.7713,15.4453,15.7185,222451.8625785,0
+KRG.US,D,20140205,000000,15.6219,15.6961,15.2208,15.2696,346317.08095549,0
+KRG.US,D,20140206,000000,15.2696,15.4209,15.2208,15.2442,449560.46638704,0
+KRG.US,D,20140207,000000,15.2696,15.496,15.1427,15.3691,273643.22937202,0
+KRG.US,D,20140210,000000,15.7479,16.1968,15.496,15.8962,1110484.730756,0
+KRG.US,D,20140211,000000,15.9703,16.1695,15.8455,15.9196,326987.25036232,0
+KRG.US,D,20140212,000000,15.9459,16.0719,15.7185,15.7947,478013.20653187,0
+KRG.US,D,20140213,000000,15.7185,15.9957,15.6688,15.7479,424858.73386447,0
+KRG.US,D,20140214,000000,15.7713,15.8718,15.6219,15.6473,677161.89583511,0
+KRG.US,D,20140218,000000,15.6219,15.8191,15.6219,15.6688,496646.31896521,0
+KRG.US,D,20140219,000000,15.6961,16.4193,15.6961,16.1451,389069.96133084,0
+KRG.US,D,20140220,000000,16.2202,16.3197,15.8455,15.8718,217314.59073528,0
+KRG.US,D,20140221,000000,15.8718,15.9957,15.6219,15.6688,371426.59851867,0
+KRG.US,D,20140224,000000,15.7185,15.8191,15.2969,15.3457,534474.01670188,0
+KRG.US,D,20140225,000000,15.3691,15.4209,15.0959,15.2442,561128.60924303,0
+KRG.US,D,20140226,000000,15.3213,15.5448,15.2696,15.3457,373000.36189146,0
+KRG.US,D,20140227,000000,15.3457,15.4209,15.2696,15.4209,468288.86527459,0
+KRG.US,D,20140228,000000,15.4453,15.7479,15.4453,15.4453,748818.33398812,0
+KRG.US,D,20140303,000000,15.3691,15.3945,15.0959,15.2969,413350.58920092,0
+KRG.US,D,20140304,000000,15.2969,15.8718,15.2969,15.6473,390041.26841249,0
+KRG.US,D,20140305,000000,15.6688,15.7713,15.5224,15.7185,169901.89537331,0
+KRG.US,D,20140306,000000,15.6961,15.7185,15.5448,15.5712,172805.57076295,0
+KRG.US,D,20140307,000000,15.5946,15.5946,15.3457,15.4453,485270.34583492,0
+KRG.US,D,20140310,000000,15.4716,15.5448,15.3213,15.3213,466472.27513139,0
+KRG.US,D,20140311,000000,15.2969,15.496,15.1701,15.3457,198495.00373563,0
+KRG.US,D,20140312,000000,15.3213,15.4716,15.2696,15.2696,225311.4807904,0
+KRG.US,D,20140313,000000,15.3691,15.3691,15.0197,15.0197,245448.68478054,0
+KRG.US,D,20140314,000000,14.9963,15.1213,14.8197,14.9455,482155.60582627,0
+KRG.US,D,20140317,000000,14.9963,15.1213,14.969,15.1213,270075.62255949,0
+KRG.US,D,20140318,000000,15.1213,15.2969,14.969,15.2969,444432.41581358,0
+KRG.US,D,20140319,000000,15.3213,15.4209,15.0197,15.0197,287923.90247749,0
+KRG.US,D,20140320,000000,14.969,15.0725,14.845,14.9963,175161.09289449,0
+KRG.US,D,20140321,000000,15.0959,15.3213,15.0725,15.1954,490486.51076389,0
+KRG.US,D,20140324,000000,15.1701,15.2208,14.8714,14.8967,204003.1755404,0
+KRG.US,D,20140325,000000,14.969,15.1427,14.6947,14.7953,363170.48832467,0
+KRG.US,D,20140326,000000,14.9202,14.9202,14.521,14.521,216465.20933161,0
+KRG.US,D,20140327,000000,14.521,14.7953,14.4956,14.7474,430033.91537227,0
+KRG.US,D,20140328,000000,14.7474,15.0197,14.7474,14.845,236113.68602434,0
+KRG.US,D,20140331,000000,14.8967,15.1213,14.7953,14.9963,394512.55966174,0
+KRG.US,D,20140401,000000,15.0197,15.2208,14.969,15.0959,476434.32023143,0
+KRG.US,D,20140402,000000,15.1427,15.2208,14.969,15.1213,299937.16780691,0
+KRG.US,D,20140403,000000,15.0822,15.2354,14.805,15.0071,303101.08792096,0
+KRG.US,D,20140404,000000,15.0822,15.211,14.8567,14.9065,295074.48488551,0
+KRG.US,D,20140407,000000,14.8567,15.0305,14.7035,14.9065,206129.19051342,0
+KRG.US,D,20140408,000000,14.8801,15.0305,14.8567,14.8567,133565.9941671,0
+KRG.US,D,20140409,000000,14.9299,15.0071,14.7797,14.9299,167250.26802383,0
+KRG.US,D,20140410,000000,14.9817,15.1105,14.7035,14.7035,212098.42580631,0
+KRG.US,D,20140411,000000,14.5776,14.7553,14.5532,14.6537,250357.47405076,0
+KRG.US,D,20140414,000000,14.7797,14.8285,14.4761,14.603,222201.86370938,0
+KRG.US,D,20140415,000000,14.603,14.8567,14.5532,14.805,146578.23038746,0
+KRG.US,D,20140416,000000,14.9299,14.9299,14.7553,14.9299,302877.72827561,0
+KRG.US,D,20140417,000000,14.8285,15.0578,14.7553,15.0305,436877.12212155,0
+KRG.US,D,20140421,000000,14.9817,15.132,14.9563,14.9563,78119.523670964,0
+KRG.US,D,20140422,000000,14.9817,15.1573,14.9065,15.0822,250823.66046653,0
+KRG.US,D,20140423,000000,15.0822,15.2354,14.9817,15.132,389408.07455547,0
+KRG.US,D,20140424,000000,15.1827,15.5145,15.1105,15.5145,370127.42406769,0
+KRG.US,D,20140425,000000,15.5145,15.5145,15.1827,15.4121,412561.65834347,0
+KRG.US,D,20140428,000000,15.4121,15.6893,15.3857,15.6639,387632.46783342,0
+KRG.US,D,20140429,000000,15.6639,15.74,15.4873,15.5614,273681.13903661,0
+KRG.US,D,20140430,000000,15.5614,15.6893,15.4599,15.6639,231223.33929366,0
+KRG.US,D,20140501,000000,15.6385,15.7137,15.4599,15.6893,358797.55728621,0
+KRG.US,D,20140502,000000,15.6639,15.8132,15.6131,15.7898,177486.90204569,0
+KRG.US,D,20140505,000000,15.6131,15.7654,15.537,15.6385,119245.36222601,0
+KRG.US,D,20140506,000000,15.537,15.6893,15.537,15.5877,192031.91821768,0
+KRG.US,D,20140507,000000,15.537,15.7654,15.5145,15.6385,242343.16604165,0
+KRG.US,D,20140508,000000,15.7137,15.7654,15.5145,15.5614,373468.59747828,0
+KRG.US,D,20140509,000000,15.4599,15.6639,15.4599,15.6639,260909.6804156,0
+KRG.US,D,20140512,000000,15.6639,16.0416,15.6385,16.0416,191811.63232891,0
+KRG.US,D,20140513,000000,15.9665,16.1441,15.9665,16.0679,389017.70746885,0
+KRG.US,D,20140514,000000,16.0143,16.2446,15.8396,16.0943,329475.96861265,0
+KRG.US,D,20140515,000000,15.9919,16.1441,15.8679,15.8679,391353.76247534,0
+KRG.US,D,20140516,000000,15.7898,15.9919,15.7654,15.9167,278776.40287312,0
+KRG.US,D,20140519,000000,15.8132,16.0679,15.74,15.8923,209918.10780026,0
+KRG.US,D,20140520,000000,15.8679,15.8679,15.6639,15.7137,306234.27046914,0
+KRG.US,D,20140521,000000,15.7654,15.7654,15.5145,15.6639,213965.22064045,0
+KRG.US,D,20140522,000000,15.74,15.74,15.5877,15.5877,123880.58715993,0
+KRG.US,D,20140523,000000,15.6639,15.6893,15.5614,15.6131,141292.39364251,0
+KRG.US,D,20140527,000000,15.74,15.9167,15.5877,15.8396,625075.04128909,0
+KRG.US,D,20140528,000000,15.74,15.8679,15.537,15.6639,407534.01715187,0
+KRG.US,D,20140529,000000,15.6639,16.0143,15.6639,15.8679,302040.64189828,0
+KRG.US,D,20140530,000000,15.8923,15.9421,15.6385,15.6893,246350.3200462,0
+KRG.US,D,20140602,000000,15.7137,15.7898,15.5877,15.6893,182528.8874347,0
+KRG.US,D,20140603,000000,15.6385,15.7654,15.6385,15.6639,353649.01500218,0
+KRG.US,D,20140604,000000,15.6639,15.74,15.3584,15.5145,374712.44431069,0
+KRG.US,D,20140605,000000,15.5877,15.6385,15.4873,15.6131,698152.57957105,0
+KRG.US,D,20140606,000000,15.6639,15.8132,15.5145,15.6385,1741280.0330544,0
+KRG.US,D,20140609,000000,15.6385,15.7654,15.4873,15.537,224778.69631523,0
+KRG.US,D,20140610,000000,15.4873,15.6131,15.3584,15.4873,647597.48039113,0
+KRG.US,D,20140611,000000,15.3857,15.5145,15.2589,15.3857,193516.54264943,0
+KRG.US,D,20140612,000000,15.3115,15.3857,15.211,15.3115,231679.27985413,0
+KRG.US,D,20140613,000000,15.3584,15.3584,15.1827,15.2862,162777.95218904,0
+KRG.US,D,20140616,000000,15.2354,15.3857,15.132,15.1573,210178.35252467,0
+KRG.US,D,20140617,000000,15.1827,15.2862,15.0822,15.1573,282675.97539712,0
+KRG.US,D,20140618,000000,15.211,15.4599,15.1573,15.4375,196835.17517839,0
+KRG.US,D,20140619,000000,15.4873,15.537,15.4121,15.537,263109.4655467,0
+KRG.US,D,20140620,000000,15.6541,15.8035,15.3955,15.7273,463839.09032144,0
+KRG.US,D,20140623,000000,15.7059,15.8035,15.6278,15.7547,261781.60270091,0
+KRG.US,D,20140624,000000,15.7059,15.8581,15.4989,15.5263,675084.03638197,0
+KRG.US,D,20140625,000000,15.4238,15.6541,15.4238,15.4989,720864.56699598,0
+KRG.US,D,20140626,000000,15.4989,15.5771,15.3955,15.4989,412940.75498926,0
+KRG.US,D,20140627,000000,15.4482,15.5771,15.4238,15.5263,876751.15691588,0
+KRG.US,D,20140630,000000,15.5771,15.8035,15.3467,15.6756,1674973.9805346,0
+KRG.US,D,20140701,000000,15.6278,16.0348,15.5263,15.9567,1743203.1800926,0
+KRG.US,D,20140702,000000,15.9343,16.8283,15.9343,16.3422,7112191.1882446,0
+KRG.US,D,20140703,000000,15.9059,16.3422,15.8035,16.2934,5349470.6784069,0
+KRG.US,D,20140707,000000,16.0094,16.4701,16.0094,16.4427,4072001.0472792,0
+KRG.US,D,20140708,000000,16.3422,16.595,15.7273,16.595,4883297.5822501,0
+KRG.US,D,20140709,000000,16.5453,16.6985,16.1363,16.4935,3965136.7765876,0
+KRG.US,D,20140710,000000,16.1363,16.5716,16.1363,16.4173,4600977.1380315,0
+KRG.US,D,20140711,000000,16.5247,16.7277,16.3178,16.7277,18037908.158569,0
+KRG.US,D,20140714,000000,16.7277,16.7765,16.3422,16.4701,4500969.393701,0
+KRG.US,D,20140715,000000,16.3695,16.4701,16.2387,16.3929,3591637.4415433,0
+KRG.US,D,20140716,000000,16.3422,16.4427,16.1909,16.2934,2944587.0898248,0
+KRG.US,D,20140717,000000,16.1363,16.2934,16.0348,16.0348,2676454.0814286,0
+KRG.US,D,20140718,000000,15.9869,16.3422,15.9567,16.2387,2562634.9241651,0
+KRG.US,D,20140721,000000,16.2387,16.2387,15.9869,16.0865,2376705.4373591,0
+KRG.US,D,20140722,000000,15.7791,16.2387,15.7791,16.0611,2692600.5247827,0
+KRG.US,D,20140723,000000,15.8317,16.4173,15.7547,16.3695,5280646.1946565,0
+KRG.US,D,20140724,000000,16.2651,16.3929,16.1909,16.2651,2402518.8451808,0
+KRG.US,D,20140725,000000,16.1909,16.3178,15.9567,16.0611,2688947.8773712,0
+KRG.US,D,20140728,000000,16.0348,16.3695,16.0348,16.1909,2682390.5299846,0
+KRG.US,D,20140729,000000,16.1363,16.1617,15.8815,15.9567,2577943.2565563,0
+KRG.US,D,20140730,000000,15.9567,16.0611,15.6541,15.8317,2714377.0656195,0
+KRG.US,D,20140731,000000,15.8035,15.8035,15.4989,15.5771,2330233.3115129,0
+KRG.US,D,20140801,000000,15.4482,15.6541,14.6303,15.4745,2119930.9841391,0
+KRG.US,D,20140804,000000,15.4745,15.5771,15.2677,15.3955,1937794.5129621,0
+KRG.US,D,20140805,000000,15.5263,15.6541,15.3701,15.4745,2035023.5813375,0
+KRG.US,D,20140806,000000,15.3467,15.5771,15.3467,15.4745,1500070.058608,0
+KRG.US,D,20140807,000000,15.3955,15.5771,15.2969,15.5771,1794682.4554199,0
+KRG.US,D,20140808,000000,15.5263,15.7059,15.5263,15.6541,2201793.3187481,0
+KRG.US,D,20140811,000000,15.6541,15.7273,15.6278,15.6278,2208014.6020813,0
+KRG.US,D,20140812,000000,15.213,16.0816,14.9885,16.0475,3884956.8114174,0
+KRG.US,D,20140813,000000,16.0289,16.2934,15.9977,16.1314,3158620.9576957,0
+KRG.US,D,20140814,000000,16.1245,16.3422,16.0943,16.3091,3549469.5995052,0
+KRG.US,D,20140815,000000,16.4173,16.595,16.2329,16.27,3797238.9705093,0
+KRG.US,D,20140818,000000,16.3617,16.595,16.2778,16.5277,3212717.0244644,0
+KRG.US,D,20140819,000000,16.5345,16.7941,16.5247,16.6487,3188537.8305617,0
+KRG.US,D,20140820,000000,16.6487,16.7639,16.4359,16.6789,2502367.7787542,0
+KRG.US,D,20140821,000000,16.7365,16.8205,16.5843,16.595,2245479.5965406,0
+KRG.US,D,20140822,000000,16.5843,16.6135,16.3871,16.5657,1699365.2636419,0
+KRG.US,D,20140825,000000,16.5657,16.6291,16.4935,16.5843,1864812.2611344,0
+KRG.US,D,20140826,000000,16.5453,16.7551,16.5453,16.6789,2923453.9887003,0
+KRG.US,D,20140827,000000,16.6291,16.7433,16.4076,16.4359,1560233.7208804,0
+KRG.US,D,20140828,000000,16.3725,16.5794,16.3695,16.4935,1860655.5176426,0
+KRG.US,D,20140829,000000,16.5159,16.6038,16.4135,16.4173,9222845.5750027,0
+KRG.US,D,20140902,000000,16.4886,16.6369,16.3988,16.6369,2260680.3474513,0
+KRG.US,D,20140903,000000,16.6223,16.7277,16.5003,16.5247,1672870.5064433,0
+KRG.US,D,20140904,000000,16.5345,16.7053,16.3988,16.4701,1477518.9311111,0
+KRG.US,D,20140905,000000,16.4886,16.7121,16.4135,16.6555,1748313.812712,0
+KRG.US,D,20140908,000000,16.6555,17.0449,16.6438,16.8127,2946396.5078693,0
+KRG.US,D,20140909,000000,16.7317,16.7941,16.5453,16.5579,1969930.6380843,0
+KRG.US,D,20140910,000000,16.595,16.6135,16.3871,16.5511,1594248.935863,0
+KRG.US,D,20140911,000000,16.5843,16.6438,16.4135,16.4505,1542628.2677328,0
+KRG.US,D,20140912,000000,16.4613,16.5511,15.9021,16.0211,2452679.478932,0
+KRG.US,D,20140915,000000,16.0865,16.2261,15.8581,15.8777,2021834.0918206,0
+KRG.US,D,20140916,000000,16.0211,16.1499,15.8893,15.9811,3026107.2128671,0
+KRG.US,D,20140917,000000,15.9811,16.1968,15.9459,16.067,1999522.7173376,0
+KRG.US,D,20140918,000000,16.1041,16.1617,15.9567,15.9811,1807943.6659238,0
+KRG.US,D,20140919,000000,16.0611,16.1909,16.0289,16.1499,7568140.9699914,0
+KRG.US,D,20140922,000000,16.1675,16.3529,15.9021,15.9021,1457940.1262343,0
+KRG.US,D,20140923,000000,15.864,15.9196,15.6991,15.7351,1570711.1325016,0
+KRG.US,D,20140924,000000,15.6541,15.8893,15.6395,15.6697,1240349.9219918,0
+KRG.US,D,20140925,000000,15.6991,15.6991,15.4413,15.4745,1081180.5600364,0
+KRG.US,D,20140926,000000,15.4785,15.742,15.4365,15.6903,1089189.7451178,0
+KRG.US,D,20140929,000000,15.5829,15.6541,15.4931,15.6219,1142861.6334775,0
+KRG.US,D,20140930,000000,15.6219,15.6581,15.4169,15.4745,1526637.5613791,0
+KRG.US,D,20141001,000000,15.4677,15.6278,15.3399,15.4482,1182929.075181,0
+KRG.US,D,20141002,000000,15.4023,15.5712,15.3018,15.4482,1307210.2752827,0
+KRG.US,D,20141003,000000,15.5331,15.6083,15.3447,15.5263,1514632.492734,0
+KRG.US,D,20141006,000000,15.5067,15.701,15.4941,15.5331,933992.70125911,0
+KRG.US,D,20141007,000000,15.5439,15.6239,15.4599,15.5565,1383707.880061,0
+KRG.US,D,20141008,000000,15.538,15.8757,15.4745,15.8611,1322551.3944109,0
+KRG.US,D,20141009,000000,15.8025,16.0611,15.7898,15.9509,2024637.3578284,0
+KRG.US,D,20141010,000000,15.945,16.1314,15.822,15.8298,994837.7129084,0
+KRG.US,D,20141013,000000,15.8405,16.0348,15.7967,15.8611,1668686.0991422,0
+KRG.US,D,20141014,000000,15.9245,16.2417,15.7829,16.0992,1494971.7210149,0
+KRG.US,D,20141015,000000,15.9509,16.1695,15.7127,16.0407,1379669.9884906,0
+KRG.US,D,20141016,000000,15.9391,16.1051,15.7713,15.9713,1375667.9574137,0
+KRG.US,D,20141017,000000,16.0738,16.0992,15.8483,15.9049,1228174.7721487,0
+KRG.US,D,20141020,000000,15.9118,16.1314,15.8815,16.1314,783733.13506537,0
+KRG.US,D,20141021,000000,16.1314,16.3071,16.0475,16.3071,1108581.0508428,0
+KRG.US,D,20141022,000000,16.3315,16.4545,16.2349,16.2417,811473.78826744,0
+KRG.US,D,20141023,000000,16.2963,16.4105,16.2485,16.3188,747310.14408919,0
+KRG.US,D,20141024,000000,16.3247,16.3949,16.2485,16.3569,725527.4557392,0
+KRG.US,D,20141027,000000,16.3657,16.4984,16.3247,16.4984,831218.57599992,0
+KRG.US,D,20141028,000000,16.5403,16.6369,16.4291,16.6369,738792.76458527,0
+KRG.US,D,20141029,000000,16.5784,16.757,16.0289,16.4799,1236045.6381837,0
+KRG.US,D,20141030,000000,16.4671,16.5784,16.2817,16.5706,1282000.3483378,0
+KRG.US,D,20141031,000000,16.6877,16.7453,16.5277,16.7063,1500767.8013533,0
+KRG.US,D,20141103,000000,16.7131,17.1201,16.6682,17.1065,2252843.2927387,0
+KRG.US,D,20141104,000000,17.2421,17.3895,17.1201,17.2538,2048130.0794265,0
+KRG.US,D,20141105,000000,17.2987,17.3641,17.1835,17.2733,958802.01526225,0
+KRG.US,D,20141106,000000,17.328,17.3505,17.1523,17.2138,1633619.6594066,0
+KRG.US,D,20141107,000000,17.2616,17.328,16.9063,17.2665,1495724.7913788,0
+KRG.US,D,20141110,000000,17.2363,17.4237,17.1709,17.3836,1316980.7228889,0
+KRG.US,D,20141111,000000,17.4237,17.4959,17.3075,17.4159,1600226.3678402,0
+KRG.US,D,20141112,000000,17.4237,17.5135,17.2616,17.2929,1549609.7935285,0
+KRG.US,D,20141113,000000,17.2733,17.4237,17.2304,17.2538,880331.05875477,0
+KRG.US,D,20141114,000000,17.2421,17.2479,16.8927,16.9063,2193325.1193497,0
+KRG.US,D,20141117,000000,16.8487,17.0127,16.8077,16.8927,1303970.5358396,0
+KRG.US,D,20141118,000000,16.9376,16.9845,16.8361,16.88,2842858.0418054,0
+KRG.US,D,20141119,000000,16.9591,16.9591,16.7707,16.8077,1393853.3259708,0
+KRG.US,D,20141120,000000,16.7785,16.9219,16.7385,16.8741,853541.22092377,0
+KRG.US,D,20141121,000000,16.9971,17.0371,16.8565,16.9317,876314.68348046,0
+KRG.US,D,20141124,000000,17.0371,17.1777,16.9845,17.1523,898058.43758034,0
+KRG.US,D,20141125,000000,17.1065,17.2479,17.1065,17.1991,1169349.2185774,0
+KRG.US,D,20141126,000000,17.2538,17.4725,17.1143,17.4421,1100589.2837153,0
+KRG.US,D,20141128,000000,17.3973,17.7125,17.3505,17.6032,738242.5621561,0
+KRG.US,D,20141201,000000,17.6159,17.6608,17.2733,17.2733,1163416.8683636,0
+KRG.US,D,20141202,000000,17.1991,17.4793,17.0371,17.4295,1158524.4724618,0
+KRG.US,D,20141203,000000,17.4295,17.5525,17.2811,17.4353,676343.25199731,0
+KRG.US,D,20141204,000000,17.4353,17.6549,17.3339,17.5701,1269643.846856,0
+KRG.US,D,20141205,000000,17.5066,17.6501,17.328,17.6433,1358786.8862352,0
+KRG.US,D,20141208,000000,17.6705,17.9673,17.6549,17.8033,1544785.0202716,0
+KRG.US,D,20141209,000000,17.7008,18.0337,17.6549,17.9849,1615480.3971984,0
+KRG.US,D,20141210,000000,17.9439,17.9849,17.8033,17.8404,1231099.9638345,0
+KRG.US,D,20141211,000000,17.8697,17.9887,17.7906,17.9253,991179.94256929,0
+KRG.US,D,20141212,000000,17.8209,18.0277,17.8209,17.9253,1220207.595074,0
+KRG.US,D,20141215,000000,17.9321,17.9585,17.6032,17.7125,1356627.0599397,0
+KRG.US,D,20141216,000000,17.7087,17.8033,17.5066,17.7125,1378523.4772835,0
+KRG.US,D,20141217,000000,17.7252,18.1985,17.6608,18.1761,1517131.4568396,0
+KRG.US,D,20141218,000000,18.3449,18.3449,18.1059,18.1985,1458299.7557551,0
+KRG.US,D,20141219,000000,18.1644,18.2874,17.9439,17.9799,3781762.6060912,0
+KRG.US,D,20141222,000000,17.9887,18.3205,17.9155,18.2952,1390931.2080416,0
+KRG.US,D,20141223,000000,18.3255,18.5831,18.1917,18.5353,1363978.4611115,0
+KRG.US,D,20141224,000000,18.4953,18.7071,18.4953,18.5139,496443.45103044,0
+KRG.US,D,20141226,000000,18.5461,18.8417,18.5461,18.669,513683.12714412,0
+KRG.US,D,20141229,000000,18.6807,18.9853,18.6807,18.9471,712333.86788018,0
+KRG.US,D,20141230,000000,18.8799,18.9969,18.8154,18.9715,1026427.7339435,0
+KRG.US,D,20141231,000000,18.9853,19.1521,18.5139,18.5461,1220146.1199422,0
+KRG.US,D,20150102,000000,18.5968,18.8369,18.588,18.7851,776321.28334742,0
+KRG.US,D,20150105,000000,18.8183,19.1161,18.6446,18.9559,1160259.0957627,0
+KRG.US,D,20150106,000000,18.9706,19.1843,18.7607,19.0467,970065.28398432,0
+KRG.US,D,20150107,000000,19.1248,19.4195,19.0281,19.3873,828070.0246688,0
+KRG.US,D,20150108,000000,19.4313,19.5377,19.2409,19.3405,990306.99569845,0
+KRG.US,D,20150109,000000,19.2703,19.6333,19.2087,19.3093,804028.12522702,0
+KRG.US,D,20150112,000000,19.3717,19.5475,19.2947,19.3795,910765.34731301,0
+KRG.US,D,20150113,000000,19.4781,19.4849,19.0877,19.2819,1062786.1760314,0
+KRG.US,D,20150114,000000,19.1023,19.4499,19.1023,19.4255,1369237.6586327,0
+KRG.US,D,20150115,000000,19.4693,19.5083,19.1453,19.4908,2154768.9413017,0
+KRG.US,D,20150116,000000,19.5025,19.7807,19.3981,19.7611,1114524.6714975,0
+KRG.US,D,20150120,000000,19.5737,19.8617,19.4255,19.6333,1442387.9424873,0
+KRG.US,D,20150121,000000,19.6147,19.6275,19.4849,19.5543,1081144.6995429,0
+KRG.US,D,20150122,000000,19.6509,19.9769,19.5377,19.9769,1238694.1917766,0
+KRG.US,D,20150123,000000,20.0433,20.3165,20.0101,20.0355,1292650.9149133,0
+KRG.US,D,20150126,000000,20.0433,20.4805,19.808,20.4737,988168.68569908,0
+KRG.US,D,20150127,000000,20.4102,20.5566,20.3165,20.3409,748228.17272332,0
+KRG.US,D,20150128,000000,20.3887,20.5391,20.2707,20.2873,746558.09831079,0
+KRG.US,D,20150129,000000,20.2375,20.3477,20.0032,20.2901,493686.29137146,0
+KRG.US,D,20150130,000000,20.2179,20.2707,19.8803,19.8987,674788.95574956,0
+KRG.US,D,20150202,000000,19.6391,19.6391,19.1317,19.5543,965314.2808856,0
+KRG.US,D,20150203,000000,19.5543,19.9515,19.5025,19.7563,1233348.9290709,0
+KRG.US,D,20150204,000000,19.7699,19.7807,19.5806,19.6957,565465.67978797,0
+KRG.US,D,20150205,000000,19.6899,19.9193,19.6333,19.8987,556700.35058599,0
+KRG.US,D,20150206,000000,19.8909,19.8987,18.9765,19.2869,1920796.6390334,0
+KRG.US,D,20150209,000000,19.2459,19.3405,18.9706,19.0009,1188462.8616239,0
+KRG.US,D,20150210,000000,18.9374,19.0467,18.6895,19.0281,1051955.2824026,0
+KRG.US,D,20150211,000000,19.0037,19.1795,18.7491,18.7851,1038547.556168,0
+KRG.US,D,20150212,000000,18.9091,18.9706,18.7335,18.8447,567036.36940418,0
+KRG.US,D,20150213,000000,18.8515,19.0594,18.6895,18.9941,800127.52811749,0
+KRG.US,D,20150217,000000,18.8965,19.1795,18.8105,18.9374,894109.68495095,0
+KRG.US,D,20150218,000000,18.9159,19.0751,18.5968,19.0594,599983.96626544,0
+KRG.US,D,20150219,000000,18.9881,18.9881,18.4865,18.5655,830423.49762929,0
+KRG.US,D,20150220,000000,18.5577,18.7735,18.5353,18.6446,718696.54401628,0
+KRG.US,D,20150223,000000,18.6827,18.8827,18.5499,18.8721,620041.25258432,0
+KRG.US,D,20150224,000000,18.8515,18.8515,18.2923,18.4475,673616.82990421,0
+KRG.US,D,20150225,000000,18.466,18.5655,18.3723,18.4153,607446.02267433,0
+KRG.US,D,20150226,000000,18.4221,18.4221,18.0922,18.3187,725460.85767981,0
+KRG.US,D,20150227,000000,18.3118,18.466,18.1673,18.4397,494870.71224317,0
+KRG.US,D,20150302,000000,18.4094,18.8779,18.4094,18.6163,584326.25020879,0
+KRG.US,D,20150303,000000,18.5968,18.6163,18.3431,18.5499,533037.54778999,0
+KRG.US,D,20150304,000000,18.5265,18.6446,18.3371,18.4035,813451.23833872,0
+KRG.US,D,20150305,000000,18.5011,18.7266,18.2991,18.3293,662803.35422943,0
+KRG.US,D,20150306,000000,18.2845,18.2845,17.4197,17.6657,866743.00546703,0
+KRG.US,D,20150309,000000,17.7575,17.8931,17.5105,17.5623,1039504.5190522,0
+KRG.US,D,20150310,000000,17.5105,17.6999,17.2938,17.3173,1810879.1034649,0
+KRG.US,D,20150311,000000,17.3397,17.3983,17.0879,17.1835,2186047.488336,0
+KRG.US,D,20150312,000000,17.2675,17.5173,17.2147,17.4841,1723193.0247081,0
+KRG.US,D,20150313,000000,17.4578,17.5964,17.3671,17.5554,617038.19239835,0
+KRG.US,D,20150316,000000,17.6013,17.8638,17.5222,17.7643,694588.0465151,0
+KRG.US,D,20150317,000000,17.5964,17.8863,17.5485,17.7575,1010789.4850119,0
+KRG.US,D,20150318,000000,17.7759,18.3059,17.6481,18.2659,845089.41489372,0
+KRG.US,D,20150319,000000,18.1947,18.4475,18.0453,18.2777,606901.96775834,0
+KRG.US,D,20150320,000000,18.3723,18.8779,18.2025,18.7979,1390259.0799346,0
+KRG.US,D,20150323,000000,18.7979,19.0467,18.6827,18.8593,935081.83567661,0
+KRG.US,D,20150324,000000,18.8271,18.8965,18.6553,18.6827,886548.24374573,0
+KRG.US,D,20150325,000000,18.7081,18.8965,18.3772,18.4035,566054.81646724,0
+KRG.US,D,20150326,000000,18.3371,18.5265,18.0971,18.1566,495722.1428179,0
+KRG.US,D,20150327,000000,18.1479,18.4475,18.1097,18.2991,676163.9495297,0
+KRG.US,D,20150330,000000,18.3957,18.6446,18.2708,18.5783,445504.13227709,0
+KRG.US,D,20150331,000000,18.5461,18.6163,18.3118,18.3431,543495.49228615,0
+KRG.US,D,20150401,000000,18.3577,18.5089,18.1741,18.3577,621412.14802234,0
+KRG.US,D,20150402,000000,18.2464,18.629,18.2464,18.5305,416857.74546725,0
+KRG.US,D,20150406,000000,18.5549,18.7188,18.4621,18.629,330018.99894311,0
+KRG.US,D,20150407,000000,18.6017,18.6017,18.3011,18.3791,540194.27771119,0
+KRG.US,D,20150408,000000,18.4513,18.5236,18.3255,18.4191,424922.25816727,0
+KRG.US,D,20150409,000000,18.3371,18.3449,17.9057,17.9429,473276.54763055,0
+KRG.US,D,20150410,000000,18.0619,18.5821,18.0619,18.3255,913409.80256377,0
+KRG.US,D,20150413,000000,18.2717,18.4055,18.2717,18.3255,903983.61569548,0
+KRG.US,D,20150414,000000,18.3899,18.4679,18.3137,18.3791,989448.393025,0
+KRG.US,D,20150415,000000,18.4757,18.4757,18.2317,18.2717,628619.08263447,0
+KRG.US,D,20150416,000000,18.2123,18.3196,18.0443,18.2669,472125.9380813,0
+KRG.US,D,20150417,000000,18.1741,18.2464,17.9487,18.0229,1101235.7971842,0
+KRG.US,D,20150420,000000,18.0912,18.1215,17.8775,18.0033,959345.0455927,0
+KRG.US,D,20150421,000000,18.0346,18.1947,17.8716,18.1351,783037.44149107,0
+KRG.US,D,20150422,000000,18.1419,18.3449,17.9887,18.0102,682370.88866536,0
+KRG.US,D,20150423,000000,18.0033,18.0678,17.8667,17.8843,423854.6400459,0
+KRG.US,D,20150424,000000,17.8979,18.0493,17.8316,17.9849,431888.41518006,0
+KRG.US,D,20150427,000000,17.9849,18.2025,17.9136,18.0287,490466.0190533,0
+KRG.US,D,20150428,000000,18.0033,18.2123,17.8667,18.0678,517994.58305084,0
+KRG.US,D,20150429,000000,17.9136,18.0033,17.6803,17.6891,604985.99281881,0
+KRG.US,D,20150430,000000,17.6549,17.6657,17.0635,17.2285,1135300.1922722,0
+KRG.US,D,20150501,000000,17.2285,17.9711,17.1289,17.6657,1060018.7705171,0
+KRG.US,D,20150504,000000,17.7769,17.9955,17.6657,17.7203,695931.27814383,0
+KRG.US,D,20150505,000000,17.6949,17.7018,17.2079,17.2987,654414.04791665,0
+KRG.US,D,20150506,000000,17.2801,17.4041,17.1689,17.328,619915.22856423,0
+KRG.US,D,20150507,000000,17.3475,17.6891,17.2597,17.5437,589009.63066258,0
+KRG.US,D,20150508,000000,17.7769,18.1351,17.7087,17.8189,449860.66994708,0
+KRG.US,D,20150511,000000,17.7018,17.9136,17.4969,17.5369,457466.16833005,0
+KRG.US,D,20150512,000000,17.4315,17.7662,17.2597,17.6891,525198.44390637,0
+KRG.US,D,20150513,000000,17.8063,17.9185,17.3846,17.4109,491683.22666196,0
+KRG.US,D,20150514,000000,17.4041,17.6608,17.3739,17.6549,845432.65104598,0
+KRG.US,D,20150515,000000,17.6949,17.9429,17.6355,17.8716,398046.35515183,0
+KRG.US,D,20150518,000000,17.7603,17.8716,17.5495,17.7984,625458.236277,0
+KRG.US,D,20150519,000000,17.6227,17.9185,17.6227,17.8131,400435.68860583,0
+KRG.US,D,20150520,000000,17.8667,18.0443,17.7769,17.9301,771820.2791178,0
+KRG.US,D,20150521,000000,17.9849,17.9955,17.8247,17.9361,490922.98419932,0
+KRG.US,D,20150522,000000,17.8843,18.0825,17.7349,17.9361,567119.36083204,0
+KRG.US,D,20150526,000000,17.9136,17.9663,17.7418,17.8667,560598.89852445,0
+KRG.US,D,20150527,000000,17.9057,18.1273,17.8131,18.0678,591904.08478247,0
+KRG.US,D,20150528,000000,18.0443,18.1869,17.9663,18.1351,560168.5726022,0
+KRG.US,D,20150529,000000,18.1673,18.1673,17.6949,17.7857,1515046.4252877,0
+KRG.US,D,20150601,000000,17.7984,18.0678,17.7935,18.0443,644601.59230387,0
+KRG.US,D,20150602,000000,17.9575,17.9887,17.7545,17.9789,500683.18595011,0
+KRG.US,D,20150603,000000,17.9487,17.9487,17.6071,17.7857,749317.30714081,0
+KRG.US,D,20150604,000000,17.7545,17.8667,17.6295,17.8189,510392.15842446,0
+KRG.US,D,20150605,000000,17.6891,17.8775,17.4373,17.7087,571221.80129081,0
+KRG.US,D,20150608,000000,17.7349,17.7349,17.5563,17.6023,633124.18520619,0
+KRG.US,D,20150609,000000,17.5749,17.6549,17.2353,17.287,717884.04769165,0
+KRG.US,D,20150610,000000,17.2929,17.6227,17.2206,17.4763,1031555.7845169,0
+KRG.US,D,20150611,000000,17.5632,17.5885,17.3777,17.4929,707219.1369186,0
+KRG.US,D,20150612,000000,17.4265,17.5369,17.2733,17.3075,673726.46055583,0
+KRG.US,D,20150615,000000,17.2987,17.4109,17.2353,17.2597,728932.15345261,0
+KRG.US,D,20150616,000000,17.2801,17.3143,17.1337,17.2733,1401444.4801564,0
+KRG.US,D,20150617,000000,17.328,17.4695,17.1425,17.4315,1082834.2410805,0
+KRG.US,D,20150618,000000,17.4265,17.8247,17.3983,17.6803,1325860.8056701,0
+KRG.US,D,20150619,000000,17.6423,17.7731,17.5037,17.7018,1225941.1756952,0
+KRG.US,D,20150622,000000,17.7018,17.8619,17.5681,17.5749,665515.43212512,0
+KRG.US,D,20150623,000000,17.4841,17.6071,17.2987,17.4041,889516.46802371,0
+KRG.US,D,20150624,000000,17.4637,17.5437,17.0683,17.0683,1369810.4019435,0
+KRG.US,D,20150625,000000,17.0635,17.1962,16.7599,16.8781,1404330.737592,0
+KRG.US,D,20150626,000000,16.8975,17.0079,16.7297,16.7599,6983042.1822936,0
+KRG.US,D,20150629,000000,16.7668,16.9444,16.2544,16.2661,1605542.942151,0
+KRG.US,D,20150630,000000,16.3441,16.3441,16.0426,16.0914,991710.6778734,0
+KRG.US,D,20150701,000000,16.1236,16.3149,16.0094,16.3149,1148685.3776253,0
+KRG.US,D,20150702,000000,16.4749,16.636,16.3471,16.3891,922784.76015561,0
+KRG.US,D,20150706,000000,16.2631,16.6419,16.1568,16.636,1560082.0822221,0
+KRG.US,D,20150707,000000,16.7141,16.9795,16.7141,16.9385,890443.7179276,0
+KRG.US,D,20150708,000000,16.7873,16.9669,16.7405,16.9541,745746.62657169,0
+KRG.US,D,20150709,000000,17.0723,17.1943,16.9229,16.9541,1737568.9842678,0
+KRG.US,D,20150710,000000,17.0049,17.205,16.9288,17.0596,1320924.3525906,0
+KRG.US,D,20150713,000000,17.1855,17.4119,17.0479,17.1601,1380938.4253757,0
+KRG.US,D,20150714,000000,17.2011,17.3065,17.0869,17.2519,1076124.23045,0
+KRG.US,D,20150715,000000,17.1465,17.3983,17.0352,17.3777,980771.17817853,0
+KRG.US,D,20150716,000000,17.4529,17.6315,17.4373,17.5925,765600.02037026,0
+KRG.US,D,20150717,000000,17.5583,17.6383,17.4373,17.6315,1052738.0657469,0
+KRG.US,D,20150720,000000,17.5701,17.7321,17.5388,17.6051,1115912.9848895,0
+KRG.US,D,20150721,000000,17.5837,17.6989,17.4197,17.4978,973169.77813768,0
+KRG.US,D,20150722,000000,17.4529,17.6051,17.4324,17.4637,452139.34816394,0
+KRG.US,D,20150723,000000,17.4373,17.4373,16.9795,17.0479,684827.8447643,0
+KRG.US,D,20150724,000000,17.0264,17.1855,16.9669,17.0537,498015.16523218,0
+KRG.US,D,20150727,000000,17.0411,17.2109,17.0411,17.1201,637447.93613926,0
+KRG.US,D,20150728,000000,17.1601,17.2723,17.0411,17.1387,704234.51927215,0
+KRG.US,D,20150729,000000,17.1533,17.5388,16.9873,17.4197,934815.44343903,0
+KRG.US,D,20150730,000000,17.2187,17.4939,17.0869,17.3651,1037243.2587893,0
+KRG.US,D,20150731,000000,17.4715,17.6921,17.4587,17.5525,931054.18996148,0
+KRG.US,D,20150803,000000,17.5925,17.7321,17.5125,17.6452,341643.94635698,0
+KRG.US,D,20150804,000000,17.6383,17.7389,17.4051,17.4587,485232.43617035,0
+KRG.US,D,20150805,000000,17.4939,17.4978,17.1659,17.2265,594880.50574468,0
+KRG.US,D,20150806,000000,17.1728,17.3133,16.8849,17.2265,1272293.4250344,0
+KRG.US,D,20150807,000000,17.1318,17.3339,17.0411,17.1728,983095.9627442,0
+KRG.US,D,20150810,000000,17.2519,17.3339,17.0098,17.0723,862019.66617759,0
+KRG.US,D,20150811,000000,17.0537,17.4373,17.0411,17.4051,709762.15820199,0
+KRG.US,D,20150812,000000,17.2977,17.4587,17.1387,17.4461,675200.83913229,0
+KRG.US,D,20150813,000000,17.4373,17.6101,17.2011,17.5447,661366.88531754,0
+KRG.US,D,20150814,000000,17.4939,17.6179,17.3339,17.6101,734464.91531008,0
+KRG.US,D,20150817,000000,17.5837,17.7243,17.4373,17.7105,540434.03072501,0
+KRG.US,D,20150818,000000,17.6383,17.7759,17.5779,17.6051,488541.84742954,0
+KRG.US,D,20150819,000000,17.4587,17.6257,17.3777,17.4587,644668.19036326,0
+KRG.US,D,20150820,000000,17.3739,17.4265,17.2401,17.286,788466.7202101,0
+KRG.US,D,20150821,000000,17.0098,17.2519,16.8478,17.0001,1018894.9811332,0
+KRG.US,D,20150824,000000,16.0084,16.5999,15.8786,16.0357,1572709.0742835,0
+KRG.US,D,20150825,000000,16.6477,16.6477,15.5263,15.538,960383.97531927,0
+KRG.US,D,20150826,000000,15.8971,15.9489,15.5497,15.9157,856150.84026655,0
+KRG.US,D,20150827,000000,15.985,16.148,15.7713,16.0631,1032132.6261699,0
+KRG.US,D,20150828,000000,16.0407,16.1021,15.782,15.9489,1461557.9377379,0
+KRG.US,D,20150831,000000,15.9079,15.9957,15.6171,15.6307,1149451.767601,0
+KRG.US,D,20150901,000000,15.2501,15.5614,15.2383,15.3389,760787.54213979,0
+KRG.US,D,20150902,000000,15.4901,15.5702,15.3389,15.4843,630979.72769365,0
+KRG.US,D,20150903,000000,15.7898,15.903,15.5771,15.6249,769660.45282233,0
+KRG.US,D,20150904,000000,15.4385,15.538,15.1701,15.3135,578488.16186362,0
+KRG.US,D,20150908,000000,15.5117,15.6249,15.3965,15.4901,744390.07533107,0
+KRG.US,D,20150909,000000,15.5897,15.5897,15.2325,15.2433,690991.75130774,0
+KRG.US,D,20150910,000000,15.2325,15.4843,15.2247,15.3203,627218.4742161,0
+KRG.US,D,20150911,000000,15.2696,15.6307,15.2569,15.6307,489743.68625525,0
+KRG.US,D,20150914,000000,15.6444,15.6981,15.5429,15.5614,683325.80237854,0
+KRG.US,D,20150915,000000,15.5965,15.7449,15.4901,15.6815,411722.52279509,0
+KRG.US,D,20150916,000000,15.7225,16.0221,15.7225,15.9694,417095.44931001,0
+KRG.US,D,20150917,000000,15.9235,16.3939,15.8425,16.0689,702431.24874083,0
+KRG.US,D,20150918,000000,15.8815,16.228,15.8367,16.0084,1145696.6616367,0
+KRG.US,D,20150921,000000,16.0845,16.2671,16.0357,16.1568,514411.60745535,0
+KRG.US,D,20150922,000000,16.0563,16.1977,15.8815,15.9079,701221.2132309,0
+KRG.US,D,20150923,000000,15.9694,16.0631,15.7225,15.9616,938879.97423321,0
+KRG.US,D,20150924,000000,15.9235,16.1021,15.5555,15.7225,991965.79967016,0
+KRG.US,D,20150925,000000,15.8025,16.0904,15.6981,15.985,771915.56557202,0
+KRG.US,D,20150928,000000,15.8893,15.985,15.5965,15.7449,634886.47231635,0
+KRG.US,D,20150929,000000,15.7967,15.8581,15.6649,15.7527,1478402.1238372,0
+KRG.US,D,20150930,000000,15.8893,16.0767,15.7527,15.8298,1607757.0714795,0
+KRG.US,D,20151001,000000,15.8893,15.9547,15.6649,15.8893,908943.63424216,0
+KRG.US,D,20151002,000000,15.8025,16.0992,15.6239,16.0387,855455.14669225,0
+KRG.US,D,20151005,000000,16.0992,16.4164,16.0816,16.4095,744423.88665354,0
+KRG.US,D,20151006,000000,16.3939,16.4955,16.2827,16.4496,922222.2627001,0
+KRG.US,D,20151007,000000,16.5306,16.8341,16.4417,16.8341,992705.55042222,0
+KRG.US,D,20151008,000000,16.8107,17.0547,16.7531,17.0498,496796.93303799,0
+KRG.US,D,20151009,000000,17.0498,17.1221,16.9473,17.0361,495311.28402071,0
+KRG.US,D,20151012,000000,17.0947,17.2957,17.0742,17.2304,775348.95168024,0
+KRG.US,D,20151013,000000,17.1816,17.3201,17.0059,17.0742,417837.24923312,0
+KRG.US,D,20151014,000000,17.1005,17.1621,16.9337,16.9551,730402.43368695,0
+KRG.US,D,20151015,000000,17.0108,17.2021,16.8537,17.2021,299474.05514773,0
+KRG.US,D,20151016,000000,17.2138,17.3719,17.1337,17.3641,339029.20408657,0
+KRG.US,D,20151019,000000,17.3241,17.5535,17.3241,17.5457,451122.95931901,0
+KRG.US,D,20151020,000000,17.4773,17.6589,17.4529,17.5779,411871.08769681,0
+KRG.US,D,20151021,000000,17.5857,17.7018,17.4637,17.4861,313458.62303526,0
+KRG.US,D,20151022,000000,17.5535,17.7945,17.4861,17.7496,523568.32832948,0
+KRG.US,D,20151023,000000,17.7867,17.9097,17.5251,17.6949,668988.77706898,0
+KRG.US,D,20151026,000000,17.7125,17.7789,17.5329,17.6783,573825.2731204,0
+KRG.US,D,20151027,000000,17.6657,17.7496,17.4109,17.6589,448618.87228574,0
+KRG.US,D,20151028,000000,17.6481,17.8697,17.4451,17.8404,629138.54749775,0
+KRG.US,D,20151029,000000,17.7271,17.8404,17.6589,17.7271,384978.79131289,0
+KRG.US,D,20151030,000000,17.7789,17.978,17.6949,17.7623,760288.56898709,0
+KRG.US,D,20151102,000000,17.7789,18.0033,17.7271,17.9692,652700.94091189,0
+KRG.US,D,20151103,000000,17.9029,17.9283,17.7018,17.7271,576352.92562085,0
+KRG.US,D,20151104,000000,17.7672,17.8569,17.6013,17.6589,471985.56986381,0
+KRG.US,D,20151105,000000,17.6705,17.9887,17.5593,17.9829,504682.14327043,0
+KRG.US,D,20151106,000000,17.6949,17.7672,17.4373,17.7623,910477.43877931,0
+KRG.US,D,20151109,000000,17.6335,17.774,17.2138,17.2899,680063.5220537,0
+KRG.US,D,20151110,000000,17.3045,17.5779,17.3045,17.5329,628099.61777118,0
+KRG.US,D,20151111,000000,17.5457,17.6589,17.4715,17.5535,273009.01092947,0
+KRG.US,D,20151112,000000,17.4773,17.5857,17.3719,17.4031,530254.77349279,0
+KRG.US,D,20151113,000000,17.3895,17.4978,17.0674,17.0742,485497.8038224,0
+KRG.US,D,20151116,000000,17.1005,17.3719,16.9873,17.3719,503044.85559483,0
+KRG.US,D,20151117,000000,17.3201,17.5251,17.2225,17.3895,562524.09473374,0
+KRG.US,D,20151118,000000,17.4315,17.5945,17.3045,17.571,373825.15324244,0
+KRG.US,D,20151119,000000,17.571,17.7418,17.5397,17.6061,410699.98643698,0
+KRG.US,D,20151120,000000,17.7271,17.9097,17.6189,17.8697,497543.85588876,0
+KRG.US,D,20151123,000000,17.8287,18.0033,17.7945,17.8951,365796.50103592,0
+KRG.US,D,20151124,000000,17.7867,18.0102,17.6657,17.9887,515385.98829359,0
+KRG.US,D,20151125,000000,18.0033,18.1235,17.9097,18.0844,379179.63721784,0
+KRG.US,D,20151127,000000,18.0756,18.2855,18.0503,18.2064,299923.84819503,0
+KRG.US,D,20151130,000000,18.2601,18.3255,18.0443,18.0981,688471.270906,0
+KRG.US,D,20151201,000000,18.1439,18.3011,18.1439,18.2699,485675.05711895,0
+KRG.US,D,20151202,000000,18.3137,18.3459,17.7349,17.7789,515270.21012879,0
+KRG.US,D,20151203,000000,17.7087,17.7125,17.3777,17.3983,600912.24075487,0
+KRG.US,D,20151204,000000,17.4451,17.7867,17.4031,17.5945,508692.37103157,0
+KRG.US,D,20151207,000000,17.5457,17.571,17.3719,17.5251,437170.15358288,0
+KRG.US,D,20151208,000000,17.4529,17.7271,17.4315,17.5945,355399.00708599,0
+KRG.US,D,20151209,000000,17.5251,17.7018,17.3895,17.4773,504977.22390283,0
+KRG.US,D,20151210,000000,17.4861,17.5651,17.2548,17.3045,480740.6532105,0
+KRG.US,D,20151211,000000,17.083,17.2899,17.0361,17.2225,627652.89848047,0
+KRG.US,D,20151214,000000,17.1972,17.3241,17.0283,17.2021,540485.26000147,0
+KRG.US,D,20151215,000000,17.3114,17.5193,17.3114,17.4529,542004.72034122,0
+KRG.US,D,20151216,000000,17.5397,17.774,17.4265,17.6783,783929.85548697,0
+KRG.US,D,20151217,000000,17.5593,17.7018,17.4109,17.4861,834491.10218006,0
+KRG.US,D,20151218,000000,17.4939,17.4939,17.1093,17.1152,1871955.6714437,0
+KRG.US,D,20151221,000000,17.2304,17.2548,16.9229,17.1562,670626.06474459,0
+KRG.US,D,20151222,000000,17.1972,17.3445,17.1425,17.1562,737564.28653579,0
+KRG.US,D,20151223,000000,17.2089,17.2841,17.1562,17.2841,574418.50814178,0
+KRG.US,D,20151224,000000,17.2773,17.3777,17.2138,17.3114,285193.38204227,0
+KRG.US,D,20151228,000000,17.2685,17.4109,17.1621,17.3895,1968703.1846204,0
+KRG.US,D,20151229,000000,17.4861,17.7545,17.4451,17.7545,615340.45417653,0
+KRG.US,D,20151230,000000,17.7125,17.8307,17.5857,17.6589,706947.62175338,0
+KRG.US,D,20151231,000000,17.6589,17.6979,17.4031,17.4373,1087515.5723632,0
+KRG.US,D,20160104,000000,17.2635,17.2841,16.8351,16.8947,1409116.5765987,0
+KRG.US,D,20160105,000000,16.9249,17.6305,16.9249,17.5895,1913754.6626914,0
+KRG.US,D,20160106,000000,17.4393,17.8121,17.3777,17.7399,1511781.0712063,0
+KRG.US,D,20160107,000000,17.3358,17.5359,17.2635,17.4481,1362968.2197798,0
+KRG.US,D,20160108,000000,17.5544,17.6579,17.0245,17.0459,1173476.2490889,0
+KRG.US,D,20160111,000000,17.0596,17.2899,16.9893,17.1269,630300.42748782,0
+KRG.US,D,20160112,000000,17.3114,17.3114,16.8293,16.9357,1045129.4936073,0
+KRG.US,D,20160113,000000,16.9893,17.0333,16.6516,16.7053,1236485.1853757,0
+KRG.US,D,20160114,000000,16.7531,16.8751,16.4945,16.5765,1006738.2738296,0
+KRG.US,D,20160115,000000,16.2368,16.5365,16.1675,16.5091,1275866.1547746,0
+KRG.US,D,20160119,000000,16.6516,16.9103,16.5765,16.8068,708304.17299399,0
+KRG.US,D,20160120,000000,16.555,16.9581,16.1421,16.7395,1062842.5282355,0
+KRG.US,D,20160121,000000,16.8693,17.1143,16.6399,16.7805,943017.25059997,0
+KRG.US,D,20160122,000000,16.9659,17.3329,16.7531,17.2841,1203248.6553952,0
+KRG.US,D,20160125,000000,17.2421,17.4793,17.0869,17.1543,886671.19400923,0
+KRG.US,D,20160126,000000,17.2685,17.5544,17.2421,17.5544,1133063.5220622,0
+KRG.US,D,20160127,000000,17.5359,17.5485,17.2421,17.3983,705215.04762357,0
+KRG.US,D,20160128,000000,17.5075,17.6071,17.2548,17.3201,477310.34085886,0
+KRG.US,D,20160129,000000,17.4539,18.0297,17.3777,18.0112,1119393.501932,0
+KRG.US,D,20160201,000000,17.9214,18.2903,17.8141,18.1547,877551.35821416,0
+KRG.US,D,20160202,000000,18.0707,18.1615,17.8873,18.1205,1053718.5940983,0
+KRG.US,D,20160203,000000,18.2621,18.4943,18.1273,18.4191,1137550.1820943,0
+KRG.US,D,20160204,000000,18.3274,18.6075,18.2415,18.4943,1262572.1575337,0
+KRG.US,D,20160205,000000,18.4055,18.7725,18.2415,18.3431,1397823.5948963,0
+KRG.US,D,20160208,000000,18.2415,18.2415,17.652,18.0297,1088493.026958,0
+KRG.US,D,20160209,000000,17.7935,18.0581,17.6745,17.9097,782908.3437144,0
+KRG.US,D,20160210,000000,17.978,18.2971,17.7662,17.7731,1077729.7559742,0
+KRG.US,D,20160211,000000,17.5613,17.7731,17.4539,17.5827,861891.59298644,0
+KRG.US,D,20160212,000000,17.7184,17.8745,17.5749,17.8394,822008.57667828,0
+KRG.US,D,20160216,000000,17.9839,18.0941,17.7691,17.9702,842187.78867513,0
+KRG.US,D,20160217,000000,18.0453,18.2747,17.9653,17.9955,1435469.9409943,0
+KRG.US,D,20160218,000000,18.0239,18.1615,17.8433,18.1049,993783.41439889,0
+KRG.US,D,20160219,000000,18.0775,18.2083,17.9741,18.1663,904528.695197,0
+KRG.US,D,20160222,000000,18.3489,18.6143,18.2679,18.3371,1116171.1804428,0
+KRG.US,D,20160223,000000,18.3225,18.5079,18.1741,18.304,708079.7887631,0
+KRG.US,D,20160224,000000,18.1947,18.4435,18.0073,18.4269,588008.61060059,0
+KRG.US,D,20160225,000000,18.5285,18.7041,18.4943,18.7041,452964.13951492,0
+KRG.US,D,20160226,000000,18.7041,18.8105,18.3781,18.3781,481511.14152843,0
+KRG.US,D,20160229,000000,18.3977,18.6143,18.2747,18.2971,557527.19110802,0
+KRG.US,D,20160301,000000,18.4191,18.7188,18.3733,18.7188,529664.61222799,0
+KRG.US,D,20160302,000000,18.6621,18.832,18.6621,18.8105,540422.7602842,0
+KRG.US,D,20160303,000000,18.8467,18.9559,18.6505,18.6759,756820.34697087,0
+KRG.US,D,20160304,000000,18.6553,18.7773,18.547,18.7773,438311.54186237,0
+KRG.US,D,20160307,000000,18.6847,18.8799,18.6368,18.8799,384049.49223795,0
+KRG.US,D,20160308,000000,18.832,18.832,18.4865,18.5617,417427.41502146,0
+KRG.US,D,20160309,000000,18.5861,18.8535,18.5489,18.6905,199041.10782268,0
+KRG.US,D,20160310,000000,18.7539,18.8799,18.304,18.5079,223379.11248239,0
+KRG.US,D,20160311,000000,18.7041,18.8935,18.6505,18.8799,625108.85261155,0
+KRG.US,D,20160314,000000,18.8739,18.9287,18.7315,18.8613,280357.33834462,0
+KRG.US,D,20160315,000000,18.7851,18.832,18.67,18.8047,311929.94142576,0
+KRG.US,D,20160316,000000,18.7041,19.0233,18.6847,18.9637,331156.28888048,0
+KRG.US,D,20160317,000000,19.0311,19.1853,18.9355,19.1023,797046.59943131,0
+KRG.US,D,20160318,000000,19.1463,19.2449,18.8799,18.8799,993647.14452352,0
+KRG.US,D,20160321,000000,18.832,18.8799,18.4055,18.4435,672298.18832817,0
+KRG.US,D,20160322,000000,18.4269,18.547,18.3655,18.4865,547116.37754621,0
+KRG.US,D,20160323,000000,18.547,18.5705,18.1947,18.3431,654560.56364732,0
+KRG.US,D,20160324,000000,18.2903,18.2903,18.1253,18.1615,631930.54306471,0
+KRG.US,D,20160328,000000,18.2132,18.3831,18.0941,18.3831,1328735.7926649,0
+KRG.US,D,20160329,000000,18.3781,18.7071,18.3733,18.6905,1149280.6618177,0
+KRG.US,D,20160330,000000,18.7461,18.8993,18.6963,18.8047,607793.35716871,0
+KRG.US,D,20160331,000000,18.8047,18.8467,18.6231,18.832,845029.98893303,0
+KRG.US,D,20160401,000000,18.914,18.995,18.7657,18.9706,843461.34848788,0
+KRG.US,D,20160404,000000,19.0009,19.0917,18.9471,19.0438,726329.70620854,0
+KRG.US,D,20160405,000000,18.9531,19.0438,18.7685,18.8017,853070.93616589,0
+KRG.US,D,20160406,000000,18.7491,19.0438,18.6875,18.9179,1276325.1690917,0
+KRG.US,D,20160407,000000,18.8301,18.8515,18.6085,18.7559,823175.579596,0
+KRG.US,D,20160408,000000,18.8242,18.9003,18.7266,18.8301,562359.13646356,0
+KRG.US,D,20160411,000000,18.8359,19.0009,18.7266,18.8721,610757.48310458,0
+KRG.US,D,20160412,000000,18.8983,19.28,18.8477,19.2712,720391.20848152,0
+KRG.US,D,20160413,000000,19.3649,19.3649,19.1414,19.3229,794573.2499639,0
+KRG.US,D,20160414,000000,19.3181,19.3181,19.0438,19.2205,590017.82282328,0
+KRG.US,D,20160415,000000,19.2341,19.4908,19.2273,19.3991,396115.01142936,0
+KRG.US,D,20160418,000000,19.3991,19.4273,19.2273,19.3131,255438.39368987,0
+KRG.US,D,20160419,000000,19.3131,19.3883,19.2137,19.3297,197685.58116759,0
+KRG.US,D,20160420,000000,19.3131,19.3131,18.8017,18.8017,360176.64940847,0
+KRG.US,D,20160421,000000,18.8154,18.9941,18.5753,18.6915,498640.16240497,0
+KRG.US,D,20160422,000000,18.7413,18.8477,18.5802,18.5958,727930.10880509,0
+KRG.US,D,20160425,000000,18.4719,18.7413,18.426,18.7413,689975.36246281,0
+KRG.US,D,20160426,000000,18.7685,18.9531,18.6339,18.8721,538582.60467382,0
+KRG.US,D,20160427,000000,18.7949,18.9335,18.6563,18.9179,342870.37523539,0
+KRG.US,D,20160428,000000,18.7823,18.9687,18.7823,18.8652,277128.86934223,0
+KRG.US,D,20160429,000000,18.8242,18.8242,18.5421,18.6993,792322.23555634,0
+KRG.US,D,20160502,000000,18.5753,18.9687,18.2961,18.9043,556413.46663783,0
+KRG.US,D,20160503,000000,18.7949,18.8515,18.6465,18.8017,405919.27035791,0
+KRG.US,D,20160504,000000,18.7413,19.2829,18.6895,19.1951,416752.21315774,0
+KRG.US,D,20160505,000000,19.1873,19.2781,19.0721,19.2547,473028.59793249,0
+KRG.US,D,20160506,000000,19.2409,19.3795,19.0037,19.3795,635819.86973342,0
+KRG.US,D,20160509,000000,19.3591,19.5709,19.3385,19.4547,486372.79986431,0
+KRG.US,D,20160510,000000,19.5787,19.6723,19.3591,19.4605,389265.65716691,0
+KRG.US,D,20160511,000000,19.3523,19.4069,18.9423,19.0721,521208.70785582,0
+KRG.US,D,20160512,000000,19.0917,19.2409,18.9257,19.2137,743581.67734857,0
+KRG.US,D,20160513,000000,19.0857,19.0857,18.5207,18.5705,1056378.418132,0
+KRG.US,D,20160516,000000,18.547,18.9257,18.5421,18.8437,1133892.4117552,0
+KRG.US,D,20160517,000000,18.8359,18.8359,18.1595,18.303,1228433.9922876,0
+KRG.US,D,20160518,000000,18.2669,18.3167,17.8063,18.0268,945287.7321326,0
+KRG.US,D,20160519,000000,17.9233,18.1029,17.6208,18.0727,639090.34674251,0
+KRG.US,D,20160520,000000,18.1439,18.3274,18.0131,18.3167,637677.44329778,0
+KRG.US,D,20160523,000000,18.3635,18.4191,18.1439,18.4055,741809.14438312,0
+KRG.US,D,20160524,000000,18.5139,18.7325,18.4641,18.6387,963360.39628149,0
+KRG.US,D,20160525,000000,18.5958,18.5958,18.3547,18.4123,513255.87497846,0
+KRG.US,D,20160526,000000,18.3967,18.5207,18.3167,18.5139,445987.73664685,0
+KRG.US,D,20160527,000000,18.4591,18.7325,18.4591,18.6299,412170.26667133,0
+KRG.US,D,20160531,000000,18.6037,18.6037,18.4055,18.4533,663732.65330437,0
+KRG.US,D,20160601,000000,18.4357,18.6875,18.4191,18.6875,395559.68607255,0
+KRG.US,D,20160602,000000,18.6085,18.9043,18.6085,18.8779,460003.04210026,0
+KRG.US,D,20160603,000000,18.9833,19.1483,18.9121,19.1101,423960.17235539,0
+KRG.US,D,20160606,000000,19.0721,19.2059,18.8593,18.9687,342397.01672092,0
+KRG.US,D,20160607,000000,19.0125,19.1531,18.9755,19.1101,489624.83433386,0
+KRG.US,D,20160608,000000,19.1101,20.6025,18.6651,18.8076,1810679.3092866,0
+KRG.US,D,20160609,000000,18.7413,18.9687,17.8755,17.9673,4616368.4618506,0
+KRG.US,D,20160610,000000,17.9233,17.9721,17.5651,17.6617,1695211.5939067,0
+KRG.US,D,20160613,000000,18.0903,18.6085,17.8199,18.1273,2457737.8576895,0
+KRG.US,D,20160614,000000,18.3831,18.4591,18.0541,18.4591,1984005.3694984,0
+KRG.US,D,20160615,000000,18.4309,18.6563,18.4309,18.5617,868345.45723464,0
+KRG.US,D,20160616,000000,18.4787,18.6251,18.3723,18.588,669849.42891347,0
+KRG.US,D,20160617,000000,18.5539,18.6993,18.4309,18.5705,1149764.2661875,0
+KRG.US,D,20160620,000000,18.6875,18.8242,18.6251,18.6525,360095.70715167,0
+KRG.US,D,20160621,000000,18.7325,18.7325,18.5617,18.5753,640091.36680449,0
+KRG.US,D,20160622,000000,18.6163,18.6563,18.3353,18.3967,540463.74370536,0
+KRG.US,D,20160623,000000,18.426,18.5421,18.426,18.4533,525418.72979514,0
+KRG.US,D,20160624,000000,18.1995,18.5295,18.0053,18.426,815367.21327825,0
+KRG.US,D,20160627,000000,18.3353,18.6163,18.1469,18.547,705854.38899376,0
+KRG.US,D,20160628,000000,18.7266,18.9941,18.6299,18.9423,410800.39581884,0
+KRG.US,D,20160629,000000,19.0291,19.2625,19.0291,19.1248,391194.95171832,0
+KRG.US,D,20160630,000000,19.1463,19.2468,19.0037,19.2468,627970.51999451,0
+KRG.US,D,20160701,000000,19.3229,19.4215,19.1101,19.2781,512925.95843807,0
+KRG.US,D,20160705,000000,19.2253,19.5503,19.2253,19.4673,519579.61686445,0
+KRG.US,D,20160706,000000,19.4215,19.524,19.2683,19.4059,391101.71443516,0
+KRG.US,D,20160707,000000,19.3513,19.4273,19.0673,19.2449,912498.94602835,0
+KRG.US,D,20160708,000000,19.3639,19.5797,19.3113,19.5445,675216.20791523,0
+KRG.US,D,20160711,000000,19.5387,19.808,19.3873,19.7201,658000.09726872,0
+KRG.US,D,20160712,000000,19.6469,19.7231,19.5171,19.6695,762433.02649962,0
+KRG.US,D,20160713,000000,19.7671,19.9339,19.6967,19.9193,464684.373383,0
+KRG.US,D,20160714,000000,19.8431,19.89,19.6157,19.7671,403194.89743587,0
+KRG.US,D,20160715,000000,19.7407,19.8315,19.5503,19.6753,418547.28700484,0
+KRG.US,D,20160718,000000,19.6363,19.7787,19.6363,19.7133,399034.05560194,0
+KRG.US,D,20160719,000000,19.6967,19.8431,19.5943,19.8373,557837.64052336,0
+KRG.US,D,20160720,000000,19.7933,20.0735,19.7407,19.9691,700101.34124752,0
+KRG.US,D,20160721,000000,19.8978,20.1497,19.8159,20.1047,793565.05780321,0
+KRG.US,D,20160722,000000,20.1497,20.6045,20.1497,20.5566,1152032.6985491,0
+KRG.US,D,20160725,000000,20.6015,20.7587,20.5049,20.7459,1466137.8350532,0
+KRG.US,D,20160726,000000,20.8025,20.8093,20.6269,20.7381,531295.75239041,0
+KRG.US,D,20160727,000000,20.7655,20.8679,20.5713,20.7381,1229118.4154211,0
+KRG.US,D,20160728,000000,20.7459,21.1061,20.6845,21.0095,845186.75051898,0
+KRG.US,D,20160729,000000,20.8093,21.1257,20.3789,21.0983,901280.75906956,0
+KRG.US,D,20160801,000000,20.8777,21.0719,20.6795,20.7587,792324.2847274,0
+KRG.US,D,20160802,000000,20.7381,20.8563,20.3653,20.4825,796673.65029869,0
+KRG.US,D,20160803,000000,20.4385,20.5751,20.2891,20.4747,646270.64213087,0
+KRG.US,D,20160804,000000,20.5244,20.5937,20.4063,20.4971,326598.93244677,0
+KRG.US,D,20160805,000000,20.5165,20.5371,20.3937,20.4747,420491.95033918,0
+KRG.US,D,20160808,000000,20.4971,20.6093,20.4131,20.5303,502894.24152204,0
+KRG.US,D,20160809,000000,20.5566,20.5566,20.4259,20.5244,380850.7362159,0
+KRG.US,D,20160810,000000,20.5859,20.6405,20.3351,20.4443,382790.27662261,0
+KRG.US,D,20160811,000000,20.4531,20.4971,20.0305,20.1906,540018.04900017,0
+KRG.US,D,20160812,000000,20.2033,20.5087,20.2033,20.3233,588051.64319282,0
+KRG.US,D,20160815,000000,20.3849,20.4443,20.1135,20.1759,505227.22277195,0
+KRG.US,D,20160816,000000,20.1427,20.1575,19.6587,19.6967,482282.65443189,0
+KRG.US,D,20160817,000000,19.6899,19.8587,19.524,19.8431,630102.68248069,0
+KRG.US,D,20160818,000000,19.8431,19.9954,19.6899,19.7671,495744.68369955,0
+KRG.US,D,20160819,000000,19.7133,19.7543,19.4342,19.4908,574151.09131868,0
+KRG.US,D,20160822,000000,19.4908,19.9827,19.4908,19.9535,804230.99316179,0
+KRG.US,D,20160823,000000,19.9954,20.134,19.808,19.9437,738660.593052,0
+KRG.US,D,20160824,000000,19.9535,20.0081,19.7261,19.9056,596951.19309912,0
+KRG.US,D,20160825,000000,19.9056,20.2891,19.9056,20.2169,578611.11212712,0
+KRG.US,D,20160826,000000,20.2833,20.4531,19.8159,19.9885,637822.93444293,0
+KRG.US,D,20160829,000000,20.0813,20.3019,20.0579,20.1975,589234.01489348,0
+KRG.US,D,20160830,000000,20.1497,20.1643,19.8647,20.1291,1063019.781532,0
+KRG.US,D,20160831,000000,20.1643,20.1721,19.9261,20.0383,941686.31399759,0
+KRG.US,D,20160901,000000,20.0169,20.0647,19.8373,19.9437,539414.5681235,0
+KRG.US,D,20160902,000000,20.0735,20.459,19.9535,20.0911,1075975.6655483,0
+KRG.US,D,20160906,000000,20.1497,20.4443,19.9759,20.4307,592331.33694813,0
+KRG.US,D,20160907,000000,20.4677,20.5497,20.3565,20.5165,509575.56375771,0
+KRG.US,D,20160908,000000,20.4189,20.4259,20.2237,20.3019,335067.13184529,0
+KRG.US,D,20160909,000000,20.0257,20.0257,19.3991,19.3991,710581.82662532,0
+KRG.US,D,20160912,000000,19.4059,19.6831,19.3873,19.5327,644541.14175765,0
+KRG.US,D,20160913,000000,19.3591,19.4673,19.0399,19.1561,701279.61460605,0
+KRG.US,D,20160914,000000,19.2449,19.3279,18.913,18.9355,504439.31650002,0
+KRG.US,D,20160915,000000,18.9491,19.0203,18.8017,18.9775,345356.01972914,0
+KRG.US,D,20160916,000000,18.9559,18.9959,18.7754,18.9706,780365.32243102,0
+KRG.US,D,20160919,000000,19.0077,19.1073,18.9277,19.0009,651323.8979607,0
+KRG.US,D,20160920,000000,19.0077,19.1727,18.9413,18.9559,495993.65798314,0
+KRG.US,D,20160921,000000,18.9491,19.2253,18.7607,19.1805,499468.02751253,0
+KRG.US,D,20160922,000000,19.3639,19.7592,19.3483,19.7592,420337.23792428,0
+KRG.US,D,20160923,000000,19.6547,19.8783,19.4673,19.8315,306270.13096266,0
+KRG.US,D,20160926,000000,19.8587,20.0383,19.7983,19.8499,361117.21892424,0
+KRG.US,D,20160927,000000,19.9437,20.0861,19.6303,19.6831,392203.14387902,0
+KRG.US,D,20160928,000000,19.6695,19.8246,19.5728,19.808,426760.36460659,0
+KRG.US,D,20160929,000000,19.7787,19.7787,19.4059,19.4967,348807.84837688,0
+KRG.US,D,20160930,000000,19.6469,19.6469,19.2049,19.2321,574151.09131868,0
+KRG.US,D,20161003,000000,19.1843,19.2117,18.8925,18.9843,1090258.3878248,0
+KRG.US,D,20161004,000000,18.9881,18.9881,18.5461,18.7217,514705.66350223,0
+KRG.US,D,20161005,000000,18.7519,18.7519,18.2045,18.303,452704.91937604,0
+KRG.US,D,20161006,000000,18.1976,18.3489,17.8697,18.2298,330131.70335132,0
+KRG.US,D,20161007,000000,18.3567,18.4982,18.0756,18.181,638580.10314898,0
+KRG.US,D,20161010,000000,18.222,18.4475,18.1507,18.2961,275740.55595022,0
+KRG.US,D,20161011,000000,18.303,18.3489,18.0853,18.222,298529.38728984,0
+KRG.US,D,20161012,000000,18.2445,18.5519,18.2445,18.4329,500163.72108683,0
+KRG.US,D,20161013,000000,18.3791,18.7081,18.3733,18.5197,481591.05919971,0
+KRG.US,D,20161014,000000,18.4982,18.6085,18.3274,18.3791,271965.98286079,0
+KRG.US,D,20161017,000000,18.4279,18.5461,18.3567,18.3733,277122.72182906,0
+KRG.US,D,20161018,000000,18.4611,18.6085,18.3909,18.4329,207733.69145208,0
+KRG.US,D,20161019,000000,18.3567,18.5401,18.2445,18.4329,279355.2936971,0
+KRG.US,D,20161020,000000,18.4397,18.5051,18.2045,18.3733,166018.71621778,0
+KRG.US,D,20161021,000000,18.2367,18.4757,18.2045,18.4329,216054.35053441,0
+KRG.US,D,20161024,000000,18.5363,18.6465,18.4279,18.5685,270229.31038886,0
+KRG.US,D,20161025,000000,18.4913,18.5461,18.303,18.3791,337286.38410146,0
+KRG.US,D,20161026,000000,18.3089,18.3089,17.9214,17.9429,386676.52953471,0
+KRG.US,D,20161027,000000,17.9019,17.9019,17.2851,17.328,657773.66386677,0
+KRG.US,D,20161028,000000,17.4187,17.5388,17.0401,17.1855,683189.53250316,0
+KRG.US,D,20161031,000000,17.2363,17.5085,17.164,17.4803,833538.23763794,0
+KRG.US,D,20161101,000000,17.4315,17.4315,16.9639,17.0517,659838.20370804,0
+KRG.US,D,20161102,000000,17.123,17.1855,16.7795,16.799,505412.67275273,0
+KRG.US,D,20161103,000000,16.799,16.9181,16.6819,16.7239,347709.49268962,0
+KRG.US,D,20161104,000000,16.758,16.8487,16.7239,16.7239,406638.52939938,0
+KRG.US,D,20161107,000000,16.9347,17.1309,16.8361,17.0459,464044.00742727,0
+KRG.US,D,20161108,000000,17.0401,17.1523,16.9639,17.0889,413917.18499855,0
+KRG.US,D,20161109,000000,16.7531,17.1855,16.4555,17.0889,569221.81033788,0
+KRG.US,D,20161110,000000,17.0947,17.4265,16.596,17.1309,644640.52655397,0
+KRG.US,D,20161111,000000,17.1523,17.5701,17.1455,17.3611,893627.10516671,0
+KRG.US,D,20161114,000000,17.3407,17.6881,17.2079,17.6129,689395.4470533,0
+KRG.US,D,20161115,000000,17.7193,17.8365,17.3768,17.5017,372140.73463249,0
+KRG.US,D,20161116,000000,17.5017,17.6061,17.2401,17.3768,609414.25147585,0
+KRG.US,D,20161117,000000,17.3963,17.5222,17.083,17.1152,490930.15629802,0
+KRG.US,D,20161118,000000,17.123,17.2548,17.0167,17.0742,663447.81852727,0
+KRG.US,D,20161121,000000,17.1309,17.2977,16.7931,16.8302,1100096.4580759,0
+KRG.US,D,20161122,000000,16.9044,17.2363,16.7317,17.2363,784081.49414528,0
+KRG.US,D,20161123,000000,17.2294,17.4373,16.921,17.0664,954309.20771686,0
+KRG.US,D,20161125,000000,17.0742,17.1455,16.9347,17.0664,1100539.0790244,0
+KRG.US,D,20161128,000000,17.0742,17.3407,16.9971,17.1309,1147267.3512529,0
+KRG.US,D,20161129,000000,17.0742,17.3495,17.0089,17.164,1166854.3528139,0
+KRG.US,D,20161130,000000,16.9639,17.0089,16.6751,16.8644,1140373.9398127,0
+KRG.US,D,20161201,000000,16.7463,16.8331,16.4633,16.5891,1216568.2672743,0
+KRG.US,D,20161202,000000,16.6945,16.9688,16.596,16.6185,639482.76300017,0
+KRG.US,D,20161205,000000,16.6594,16.8907,16.596,16.8722,929447.63985175,0
+KRG.US,D,20161206,000000,16.8771,17.0889,16.7658,17.0039,745228.18629393,0
+KRG.US,D,20161207,000000,17.0605,17.3777,17.0517,17.2782,827439.90456837,0
+KRG.US,D,20161208,000000,17.1777,17.3963,17.0089,17.3963,748873.66160669,0
+KRG.US,D,20161209,000000,17.3885,17.5388,17.2704,17.3885,640691.77392458,0
+KRG.US,D,20161212,000000,17.0401,17.3407,16.9347,17.3348,841548.44730494,0
+KRG.US,D,20161213,000000,17.1523,17.2363,16.9405,17.2216,953366.58903004,0
+KRG.US,D,20161214,000000,17.1953,17.2548,16.4847,16.5423,1107961.1765977,0
+KRG.US,D,20161215,000000,16.4974,16.6887,16.3305,16.4095,897303.31804535,0
+KRG.US,D,20161216,000000,16.554,16.7795,16.5481,16.6185,1852490.5955607,0
+KRG.US,D,20161219,000000,16.758,16.8361,16.6185,16.7385,940427.09838225,0
+KRG.US,D,20161220,000000,16.7239,16.7931,16.6185,16.7463,903577.87982593,0
+KRG.US,D,20161221,000000,16.6887,16.8859,16.4291,16.4349,1040547.5471209,0
+KRG.US,D,20161222,000000,16.4164,16.4417,16.0992,16.2661,777321.27882387,0
+KRG.US,D,20161223,000000,16.2661,16.3003,16.0865,16.148,578065.00804008,0
+KRG.US,D,20161227,000000,16.2622,16.3178,16.1217,16.1255,615261.56109078,0
+KRG.US,D,20161228,000000,16.1255,16.1568,15.7761,15.903,1374332.9224692,0
+KRG.US,D,20161229,000000,15.9869,16.1617,15.9167,16.1255,1370948.7164663,0
+KRG.US,D,20161230,000000,16.1421,16.5277,16.0865,16.4633,908521.50500414,0
+KRG.US,D,20170103,000000,16.554,16.554,16.1617,16.3715,934438.39596429,0
+KRG.US,D,20170104,000000,16.4115,16.7863,16.3647,16.7658,1158321.604527,0
+KRG.US,D,20170105,000000,16.6516,17.0001,16.4115,16.8849,1942418.4674552,0
+KRG.US,D,20170106,000000,16.8429,17.1621,16.6926,17.0937,1470138.8415445,0
+KRG.US,D,20170109,000000,17.4197,17.4197,16.8487,16.8741,2930469.3258185,0
+KRG.US,D,20170110,000000,16.8585,16.9063,16.6389,16.7004,881736.79010078,0
+KRG.US,D,20170111,000000,16.7375,16.9229,16.6663,16.8429,1542916.1762665,0
+KRG.US,D,20170112,000000,16.8653,16.9854,16.6516,16.9229,642679.46985115,0
+KRG.US,D,20170113,000000,16.9307,17.0986,16.8156,16.9063,489142.25454963,0
+KRG.US,D,20170117,000000,16.9513,17.1211,16.8927,17.0869,627819.90592172,0
+KRG.US,D,20170118,000000,17.0713,17.1259,16.9913,17.0791,424263.44967203,0
+KRG.US,D,20170119,000000,17.0293,17.0713,16.7795,16.8302,761557.00587219,0
+KRG.US,D,20170120,000000,16.7521,16.9063,16.7521,16.8985,617553.55891952,0
+KRG.US,D,20170123,000000,16.8487,16.9357,16.7317,16.9063,615502.33869013,0
+KRG.US,D,20170124,000000,16.9307,17.0108,16.8302,16.9854,750389.02360432,0
+KRG.US,D,20170125,000000,16.9854,17.0508,16.9288,17.0059,537800.84591506,0
+KRG.US,D,20170126,000000,17.0195,17.0508,16.9435,17.0059,509643.18640264,0
+KRG.US,D,20170127,000000,17.0508,17.0937,16.7004,16.7453,701525.51513305,0
+KRG.US,D,20170130,000000,16.7317,16.7521,16.5247,16.6585,668640.41798906,0
+KRG.US,D,20170131,000000,16.6155,17.1347,16.6155,17.0645,729366.57771698,0
+KRG.US,D,20170201,000000,17.0645,17.1699,16.8283,16.8361,579712.54157097,0
+KRG.US,D,20170202,000000,16.9229,17.0371,16.8585,17.0059,469075.74696099,0
+KRG.US,D,20170203,000000,17.0713,17.2479,16.7239,17.0108,793751.53236952,0
+KRG.US,D,20170206,000000,17.0059,17.0713,16.7658,16.8156,662073.84933266,0
+KRG.US,D,20170207,000000,16.7863,16.9327,16.7161,16.7658,666297.19088387,0
+KRG.US,D,20170208,000000,16.7727,16.8487,16.6585,16.7239,528195.35657917,0
+KRG.US,D,20170209,000000,16.7375,16.9659,16.7004,16.9513,450371.93812614,0
+KRG.US,D,20170210,000000,16.9659,17.2275,16.8761,17.2011,352377.50436049,0
+KRG.US,D,20170213,000000,17.2421,17.3211,16.9435,16.9776,406763.52883394,0
+KRG.US,D,20170214,000000,16.9513,17.0508,16.7453,16.9063,534045.73995069,0
+KRG.US,D,20170215,000000,16.7521,16.7521,16.4583,16.4945,608751.34463849,0
+KRG.US,D,20170216,000000,16.4661,16.5599,16.3607,16.4379,889809.49948505,0
+KRG.US,D,20170217,000000,16.5511,16.5941,16.2387,16.5862,1262254.5360197,0
+KRG.US,D,20170221,000000,16.5599,16.7161,16.5403,16.7004,689848.3138572,0
+KRG.US,D,20170222,000000,16.7004,16.758,16.433,16.4886,669785.90461067,0
+KRG.US,D,20170223,000000,16.5403,16.6019,16.3607,16.5453,1175778.4927729,0
+KRG.US,D,20170224,000000,16.5403,16.5803,16.1119,16.2671,885913.00071765,0
+KRG.US,D,20170227,000000,16.2847,16.433,16.1617,16.2915,957205.7110078,0
+KRG.US,D,20170228,000000,16.2671,16.3744,16.0338,16.0923,1071128.3514098,0
+KRG.US,D,20170301,000000,16.1119,16.1119,15.7195,15.7849,1032701.2711386,0
+KRG.US,D,20170302,000000,15.7361,15.8835,15.6365,15.8191,889534.91056324,0
+KRG.US,D,20170303,000000,15.8415,15.8415,15.4248,15.5507,980218.92657831,0
+KRG.US,D,20170306,000000,15.5243,15.5565,15.2803,15.3789,727492.61078413,0
+KRG.US,D,20170307,000000,15.3653,15.4785,15.1525,15.1886,1285715.4954664,0
+KRG.US,D,20170308,000000,15.1369,15.1525,14.7416,14.7494,1873387.017428,0
+KRG.US,D,20170309,000000,14.7494,14.8479,14.4215,14.4507,1308703.0963987,0
+KRG.US,D,20170310,000000,14.7113,14.7113,14.1433,14.2292,2106379.8159305,0
+KRG.US,D,20170313,000000,14.4273,14.5708,14.3141,14.4136,1407338.9207057,0
+KRG.US,D,20170314,000000,14.3512,14.7835,14.2643,14.7328,1101310.5919279,0
+KRG.US,D,20170315,000000,14.7621,15.3037,14.7621,15.2237,1787682.4870846,0
+KRG.US,D,20170316,000000,15.212,15.3447,15.1369,15.2647,1332736.7991563,0
+KRG.US,D,20170317,000000,15.3174,15.3653,15.0256,15.3447,2179290.3467712,0
+KRG.US,D,20170320,000000,15.3174,15.3243,15.0725,15.1251,960226.18914778,0
+KRG.US,D,20170321,000000,15.1115,15.2042,14.9885,15.0969,1175858.4104442,0
+KRG.US,D,20170322,000000,15.089,15.0969,14.5347,14.6577,1229029.2764801,0
+KRG.US,D,20170323,000000,14.6332,15.1437,14.5971,14.9387,955727.23408923,0
+KRG.US,D,20170324,000000,14.9387,15.1525,14.8401,15.0519,1014989.261096,0
+KRG.US,D,20170327,000000,14.9543,15.1437,14.7757,14.8187,2431213.3875105,0
+KRG.US,D,20170328,000000,14.8255,14.9963,14.6849,14.9749,1251044.5457451,0
+KRG.US,D,20170329,000000,14.9465,15.0441,14.8626,14.9749,646749.12357299,0
+KRG.US,D,20170330,000000,14.9749,15.1729,14.8694,15.1651,769851.02573075,0
+KRG.US,D,20170331,000000,15.1369,15.3311,15.1369,15.2715,934704.78820187,0
+KRG.US,D,20170403,000000,15.2715,15.4785,15.2169,15.3711,1560180.4424329,0
+KRG.US,D,20170404,000000,15.3115,15.4599,15.211,15.3115,1862607.3530756,0
+KRG.US,D,20170405,000000,15.3467,15.3809,15.0861,15.1173,2106913.6249912,0
+KRG.US,D,20170406,000000,15.1241,15.1241,14.8645,14.9495,1493430.7443791,0
+KRG.US,D,20170407,000000,15.0002,15.0578,14.8489,14.9143,1005881.7203272,0
+KRG.US,D,20170410,000000,14.9573,15.1642,14.846,15.1027,730800.9974578,0
+KRG.US,D,20170411,000000,15.0812,15.3731,15.0353,15.333,792526.12807664,0
+KRG.US,D,20170412,000000,15.3037,15.4228,15.2433,15.3184,562768.97067522,0
+KRG.US,D,20170413,000000,15.3262,15.3809,15.2237,15.3037,499062.29164297,0
+KRG.US,D,20170417,000000,15.2881,15.5409,15.2881,15.5038,618127.32681585,0
+KRG.US,D,20170418,000000,15.5126,15.9069,15.5126,15.8581,1530709.2642721,0
+KRG.US,D,20170419,000000,15.8581,16.0953,15.8132,16.0143,1755643.6975877,0
+KRG.US,D,20170420,000000,16.0084,16.0143,15.8727,15.944,1182236.4553632,0
+KRG.US,D,20170421,000000,15.9869,15.9947,15.7,15.7566,1257762.7530598,0
+KRG.US,D,20170424,000000,15.8289,15.8659,15.2647,15.3037,1530368.0772909,0
+KRG.US,D,20170425,000000,15.3184,15.4765,15.2969,15.3809,1250941.0626067,0
+KRG.US,D,20170426,000000,15.333,15.4121,15.0578,15.2383,1783225.5400328,0
+KRG.US,D,20170427,000000,15.4463,15.4823,15.172,15.2511,1509521.8601145,0
+KRG.US,D,20170428,000000,15.1954,15.1954,14.6245,14.6693,1481816.0428204,0
+KRG.US,D,20170501,000000,14.6117,14.928,14.5191,14.8773,832459.34907574,0
+KRG.US,D,20170502,000000,14.8567,15.0578,14.7621,15.0578,1135809.4112803,0
+KRG.US,D,20170503,000000,15.0675,15.0675,14.3756,14.4312,1080581.1775018,0
+KRG.US,D,20170504,000000,14.3717,14.3717,13.8632,14.1218,1533715.3982146,0
+KRG.US,D,20170505,000000,14.1423,14.3941,14.0213,14.3775,1043973.7611304,0
+KRG.US,D,20170508,000000,14.4039,14.4165,13.9178,13.9335,738146.25111637,0
+KRG.US,D,20170509,000000,13.9413,14.0349,13.7753,13.9695,1019568.1338257,0
+KRG.US,D,20170510,000000,13.9549,14.2155,13.8261,14.1423,1235757.72965,0
+KRG.US,D,20170511,000000,14.0486,14.1335,13.8261,13.8768,1051464.5059342,0
+KRG.US,D,20170512,000000,13.8261,13.8329,13.4659,13.4737,1416560.1904681,0
+KRG.US,D,20170515,000000,13.4581,13.7031,13.3508,13.4142,1201722.0229568,0
+KRG.US,D,20170516,000000,13.3722,13.3781,12.8462,12.9037,1923661.3801729,0
+KRG.US,D,20170517,000000,12.8823,13.3,12.7817,13.2063,2617936.9281016,0
+KRG.US,D,20170518,000000,13.2151,13.4513,12.9975,13.4298,1772598.5389243,0
+KRG.US,D,20170519,000000,13.4015,13.8915,13.3215,13.7461,2832240.2619667,0
+KRG.US,D,20170522,000000,13.7753,13.8407,13.3937,13.4659,1454262.8887702,0
+KRG.US,D,20170523,000000,13.4737,13.5303,13.4123,13.4581,940495.7456127,0
+KRG.US,D,20170524,000000,13.4581,13.8915,13.4581,13.8856,1780197.8897941,0
+KRG.US,D,20170525,000000,13.912,14.0281,13.7089,13.7089,1134968.2265609,0
+KRG.US,D,20170526,000000,13.7089,13.7255,13.3508,13.4367,885033.90633363,0
+KRG.US,D,20170530,000000,13.422,13.544,13.0414,13.0775,956046.90477432,0
+KRG.US,D,20170531,000000,13.0989,13.1702,12.8208,12.9477,1984965.4061392,0
+KRG.US,D,20170601,000000,12.9174,13.2512,12.8393,13.178,1266803.6957692,0
+KRG.US,D,20170602,000000,13.2863,13.544,13.2629,13.2932,1181068.42786,0
+KRG.US,D,20170605,000000,13.2356,13.3654,12.9828,13.0843,846609.899819,0
+KRG.US,D,20170606,000000,13.0775,13.2473,12.8462,13.1409,840960.33521119,0
+KRG.US,D,20170607,000000,13.1624,13.5079,13.1321,13.4093,1017150.111977,0
+KRG.US,D,20170608,000000,13.422,13.4298,13.22,13.2268,758088.78385597,0
+KRG.US,D,20170609,000000,13.2356,13.6523,13.0843,13.5889,1120321.7764215,0
+KRG.US,D,20170612,000000,13.5889,14.0633,13.5889,14.0486,2150644.9845469,0
+KRG.US,D,20170613,000000,14.0135,14.3239,13.7753,14.0633,1170547.9836465,0
+KRG.US,D,20170614,000000,14.1843,14.2838,13.6045,13.6836,1663343.9101931,0
+KRG.US,D,20170615,000000,13.5821,14.0418,13.5821,13.9471,1718109.0313124,0
+KRG.US,D,20170616,000000,13.87,13.8768,13.3576,13.5577,1675398.1589437,0
+KRG.US,D,20170619,000000,13.5079,13.5079,13.1321,13.1849,880971.4247105,0
+KRG.US,D,20170620,000000,13.1477,13.2473,12.8667,13.0716,1176525.4156236,0
+KRG.US,D,20170621,000000,13.0775,13.1409,12.7622,12.773,762582.61598688,0
+KRG.US,D,20170622,000000,12.7456,13.0267,12.6812,12.9252,1031082.4260025,0
+KRG.US,D,20170623,000000,12.9252,13.2629,12.9252,13.2151,1220826.4447336,0
+KRG.US,D,20170626,000000,13.2629,13.7461,13.2561,13.5743,800908.26229072,0
+KRG.US,D,20170627,000000,13.5303,13.87,13.4952,13.8124,1190974.1207559,0
+KRG.US,D,20170628,000000,13.8466,14.0633,13.7968,13.7968,816280.11898474,0
+KRG.US,D,20170629,000000,13.6836,14.1062,13.6836,13.8983,722187.30691413,0
+KRG.US,D,20170630,000000,13.9413,13.9988,13.5743,13.6387,1046963.5017045,0
+KRG.US,D,20170703,000000,13.3752,14.1667,13.3107,14.1237,614586.35922706,0
+KRG.US,D,20170705,000000,14.1531,14.1531,13.5753,13.627,1134021.5095319,0
+KRG.US,D,20170706,000000,13.5753,13.6455,13.3547,13.3986,912565.54408774,0
+KRG.US,D,20170707,000000,13.4201,13.7607,13.3029,13.7285,673720.31304265,0
+KRG.US,D,20170710,000000,13.7119,13.8144,13.3986,13.3986,888210.12147403,0
+KRG.US,D,20170711,000000,13.4132,13.5528,13.2961,13.4571,910109.61257434,0
+KRG.US,D,20170712,000000,13.5665,13.8837,13.5303,13.6113,610996.21153288,0
+KRG.US,D,20170713,000000,13.6035,13.8749,13.5528,13.8231,709822.60874821,0
+KRG.US,D,20170714,000000,13.9247,14.1531,13.8749,14.1452,784116.33005328,0
+KRG.US,D,20170717,000000,14.1452,14.359,14.0808,14.2204,723110.45847591,0
+KRG.US,D,20170718,000000,14.2204,14.4136,14.0642,14.1755,594936.85794879,0
+KRG.US,D,20170719,000000,14.1969,14.4312,14.1667,14.3658,540082.59788851,0
+KRG.US,D,20170720,000000,14.3931,14.5132,14.277,14.3717,752935.11864429,0
+KRG.US,D,20170721,000000,14.5649,14.5893,14.1452,14.3775,1149561.3982527,0
+KRG.US,D,20170724,000000,14.3717,14.5483,14.2428,14.3355,664789.00098494,0
+KRG.US,D,20170725,000000,14.3658,14.8041,14.3063,14.6069,1480161.3371909,0
+KRG.US,D,20170726,000000,14.6274,14.9221,14.6274,14.8041,670552.29458648,0
+KRG.US,D,20170727,000000,14.5347,15.7927,14.5034,15.6541,1315095.4855152,0
+KRG.US,D,20170728,000000,15.6619,15.6619,14.7689,14.8489,2375347.861533,0
+KRG.US,D,20170731,000000,14.886,15.0753,14.6527,15.0305,1547815.744267,0
+KRG.US,D,20170801,000000,15.0695,15.3818,15.0519,15.2871,936558.26342414,0
+KRG.US,D,20170802,000000,15.2647,15.2647,14.8997,15.0031,1032323.1990783,0
+KRG.US,D,20170803,000000,15.0305,15.2217,14.9153,15.0178,894038.98854943,0
+KRG.US,D,20170804,000000,15.0617,15.3467,14.9953,15.2364,942864.58735612,0
+KRG.US,D,20170807,000000,15.2569,15.5233,15.1691,15.456,803879.56032529,0
+KRG.US,D,20170808,000000,15.3672,15.5565,15.2149,15.3115,609027.98273136,0
+KRG.US,D,20170809,000000,15.3818,15.4941,15.2217,15.3818,983957.63917423,0
+KRG.US,D,20170810,000000,15.3262,15.333,15.0617,15.0832,734304.05538201,0
+KRG.US,D,20170811,000000,14.9797,14.9797,14.6713,14.8109,832238.03860143,0
+KRG.US,D,20170814,000000,14.9153,15.2871,14.7074,15.1847,728591.99105693,0
+KRG.US,D,20170815,000000,15.0832,15.0832,14.7591,14.8187,555878.6329916,0
+KRG.US,D,20170816,000000,14.8401,15.0695,14.7904,14.8997,954821.50048145,0
+KRG.US,D,20170817,000000,14.8489,14.9719,14.7259,14.7533,764397.15695903,0
+KRG.US,D,20170818,000000,14.6137,14.6655,14.3892,14.5981,1916790.5096143,0
+KRG.US,D,20170821,000000,14.6449,14.9261,14.52,14.8997,680635.24077897,0
+KRG.US,D,20170822,000000,14.8929,15.009,14.6069,14.6596,791332.48593517,0
+KRG.US,D,20170823,000000,14.6596,15.0031,14.5981,14.7591,1111964.2322601,0
+KRG.US,D,20170824,000000,14.8333,15.091,14.6713,14.723,1378204.831184,0
+KRG.US,D,20170825,000000,14.7962,15.0519,14.5132,14.9583,967431.07458884,0
+KRG.US,D,20170828,000000,14.9583,15.0753,14.6596,14.7074,898073.80636328,0
+KRG.US,D,20170829,000000,14.723,14.8187,14.5005,14.6215,657175.30591774,0
+KRG.US,D,20170830,000000,14.5893,14.7962,14.4117,14.723,420488.87658259,0
+KRG.US,D,20170831,000000,14.7533,14.8773,14.6713,14.7299,592798.54794943,0
+KRG.US,D,20170901,000000,14.7299,15.0178,14.6655,14.967,527090.85337874,0
+KRG.US,D,20170905,000000,15.0031,15.0832,14.6849,14.7747,592049.57592761,0
+KRG.US,D,20170906,000000,14.8401,15.1788,14.8187,14.9719,705359.51418318,0
+KRG.US,D,20170907,000000,15.0305,15.1066,14.8109,14.9719,854727.69096654,0
+KRG.US,D,20170908,000000,14.9153,15.009,14.8265,14.8929,476644.36026491,0
+KRG.US,D,20170911,000000,14.9505,15.1476,14.9085,15.0383,559168.57712574,0
+KRG.US,D,20170912,000000,15.0441,15.1788,14.8109,14.927,872684.57695064,0
+KRG.US,D,20170913,000000,14.9797,15.0178,14.8265,14.886,667802.30702621,0
+KRG.US,D,20170914,000000,14.8645,15.1847,14.7747,15.1788,653087.20965638,0
+KRG.US,D,20170915,000000,15.2149,15.2217,14.8421,15.1622,1193858.3290205,0
+KRG.US,D,20170918,000000,15.1691,15.1925,14.8567,14.9085,587455.33441485,0
+KRG.US,D,20170919,000000,14.9085,14.9797,14.7015,14.7591,700765.27267041,0
+KRG.US,D,20170920,000000,14.7533,14.8333,14.5347,14.5776,505125.78880456,0
+KRG.US,D,20170921,000000,14.5893,14.7747,14.3775,14.3931,855094.49258598,0
+KRG.US,D,20170922,000000,14.4165,14.5132,14.277,14.3512,613610.9538033,0
+KRG.US,D,20170925,000000,14.3775,14.8811,14.3775,14.8041,758122.59517844,0
+KRG.US,D,20170926,000000,14.8041,15.1193,14.7465,15.0519,732728.24283815,0
+KRG.US,D,20170927,000000,14.9953,15.0753,14.4966,14.723,1149590.0866475,0
+KRG.US,D,20170928,000000,14.7299,14.9505,14.6274,14.9221,765508.83225817,0
+KRG.US,D,20170929,000000,14.9221,15.091,14.7825,14.8265,1160663.8070467,0
+KRG.US,D,20171002,000000,14.7962,14.8489,14.5835,14.7904,750199.47528142,0
+KRG.US,D,20171003,000000,14.7962,14.8773,14.5483,14.8041,911922.10437543,0
+KRG.US,D,20171004,000000,14.7904,14.9085,14.7015,14.8704,838149.8971047,0
+KRG.US,D,20171005,000000,14.9377,15.3613,14.9104,15.1037,956284.60861709,0
+KRG.US,D,20171006,000000,14.9465,15.0412,14.7913,14.8499,643290.12282654,0
+KRG.US,D,20171009,000000,15.0256,15.049,14.9465,14.9465,667822.79873679,0
+KRG.US,D,20171010,000000,14.9905,15.1603,14.9543,15.0061,766226.04212858,0
+KRG.US,D,20171011,000000,15.0744,15.2364,15.0412,15.0744,787871.43601765,0
+KRG.US,D,20171012,000000,15.0353,15.1603,14.888,15.0217,916985.60606055,0
+KRG.US,D,20171013,000000,15.0959,15.3916,15.0295,15.2364,807236.10251882,0
+KRG.US,D,20171016,000000,15.2013,15.2491,14.9827,15.0217,654381.26117972,0
+KRG.US,D,20171017,000000,15.0129,15.132,14.9768,15.0353,967264.06714759,0
+KRG.US,D,20171018,000000,15.0061,15.1251,14.888,14.9299,615190.86468927,0
+KRG.US,D,20171019,000000,14.9299,15.0295,14.7591,14.8655,693628.00987427,0
+KRG.US,D,20171020,000000,14.8577,14.8577,14.6049,14.6791,800174.65905184,0
+KRG.US,D,20171023,000000,14.6947,14.8411,14.6049,14.6791,588789.34477382,0
+KRG.US,D,20171024,000000,14.6791,14.6947,14.3365,14.3677,718216.0134031,0
+KRG.US,D,20171025,000000,14.3014,14.3677,14.033,14.2243,846319.94211424,0
+KRG.US,D,20171026,000000,14.3141,14.3141,13.8397,14.0769,785660.38044572,0
+KRG.US,D,20171027,000000,13.9266,14.1569,13.4533,14.0545,1106160.9798229,0
+KRG.US,D,20171030,000000,14.0174,14.1735,13.79,14.0476,1210687.146337,0
+KRG.US,D,20171031,000000,14.0857,14.0857,13.7499,13.8925,1609611.5712873,0
+KRG.US,D,20171101,000000,13.9647,14.0613,13.8241,13.9569,1244119.3721535,0
+KRG.US,D,20171102,000000,13.9422,14.2623,13.9422,14.1872,1164999.8530061,0
+KRG.US,D,20171103,000000,14.0769,14.1374,13.7275,13.7939,1405708.8051287,0
+KRG.US,D,20171106,000000,13.8768,13.95,13.7568,13.8241,794431.85716088,0
+KRG.US,D,20171107,000000,13.8309,14.2028,13.7792,14.1433,1932947.1988237,0
+KRG.US,D,20171108,000000,14.114,14.3307,14.033,14.0925,500507.98182462,0
+KRG.US,D,20171109,000000,14.0115,14.3795,13.9813,14.2623,947105.34686133,0
+KRG.US,D,20171110,000000,14.2555,14.4712,14.2331,14.3727,694046.04077017,0
+KRG.US,D,20171113,000000,14.3873,14.4839,13.9735,14.1735,936330.80543666,0
+KRG.US,D,20171114,000000,14.1872,14.2701,13.9647,14.1647,643207.13139868,0
+KRG.US,D,20171115,000000,14.114,14.318,14.0613,14.196,583648.99917402,0
+KRG.US,D,20171116,000000,14.196,14.4634,14.1218,14.4185,763985.2735763,0
+KRG.US,D,20171117,000000,14.4058,14.5952,14.2692,14.3073,1058375.3353284,0
+KRG.US,D,20171120,000000,14.3073,14.3073,14.0398,14.2028,932246.80751741,0
+KRG.US,D,20171121,000000,14.2194,14.4058,14.1647,14.3229,1185696.4806952,0
+KRG.US,D,20171122,000000,14.3073,14.5669,14.2692,14.4419,1653708.7078769,0
+KRG.US,D,20171124,000000,14.4771,14.4849,14.3141,14.3873,269147.34807006,0
+KRG.US,D,20171127,000000,14.3599,14.3599,14.0613,14.1062,906121.92569484,0
+KRG.US,D,20171128,000000,14.1062,14.3433,14.0252,14.3307,745364.45616931,0
+KRG.US,D,20171129,000000,14.3307,14.7015,14.3073,14.6342,963144.20873483,0
+KRG.US,D,20171130,000000,14.6586,14.7591,14.2604,14.2936,916136.22465688,0
+KRG.US,D,20171201,000000,14.3365,14.4058,14.0545,14.3433,693359.56846563,0
+KRG.US,D,20171204,000000,14.4185,14.8655,14.4058,14.7387,1176846.1108942,0
+KRG.US,D,20171205,000000,14.7065,14.8197,14.4937,14.561,1681658.3765269,0
+KRG.US,D,20171206,000000,14.5542,14.6235,13.9969,14.033,1011666.5302249,0
+KRG.US,D,20171207,000000,13.9959,14.1062,13.8768,14.0769,948255.95641058,0
+KRG.US,D,20171208,000000,14.1433,14.1433,13.9139,14.0701,661550.28612726,0
+KRG.US,D,20171211,000000,14.0701,14.3717,14.0613,14.0925,1171804.1255053,0
+KRG.US,D,20171212,000000,14.1872,14.4566,14.033,14.3599,1013406.2764534,0
+KRG.US,D,20171213,000000,14.3307,14.5542,14.3102,14.4995,735667.77872132,0
+KRG.US,D,20171214,000000,14.522,14.6791,14.3961,14.5161,816065.98060914,0
+KRG.US,D,20171215,000000,14.561,14.8313,14.5542,14.7972,3310293.4273342,0
+KRG.US,D,20171218,000000,14.8275,15.0412,14.8197,14.8655,903789.96903047,0
+KRG.US,D,20171219,000000,14.8197,14.8411,14.4839,14.4839,928802.15096838,0
+KRG.US,D,20171220,000000,14.196,14.5542,14.1647,14.1872,858378.28920695,0
+KRG.US,D,20171221,000000,14.2194,14.2194,14.0135,14.1735,700314.45503758,0
+KRG.US,D,20171222,000000,14.2428,14.3433,14.0701,14.3307,587017.8363939,0
+KRG.US,D,20171226,000000,14.3433,14.5825,14.3229,14.522,648445.83720928,0
+KRG.US,D,20171227,000000,14.5873,14.5952,14.4419,14.4771,546629.69941986,0
+KRG.US,D,20171228,000000,14.4566,14.6088,14.3307,14.5542,512624.7302925,0
+KRG.US,D,20171229,000000,14.6117,14.6791,14.4995,14.5669,710244.73798622,0
+KRG.US,D,20180102,000000,14.5747,14.8801,14.4712,14.8353,786272.05800664,0
+KRG.US,D,20180103,000000,14.8577,14.8801,14.5825,14.6586,816594.66674219,0
+KRG.US,D,20180104,000000,14.6489,14.6489,14.3033,14.3073,788469.79396669,0
+KRG.US,D,20180105,000000,14.3229,14.3727,14.2233,14.2682,573608.06098823,0
+KRG.US,D,20180108,000000,14.3229,14.3892,14.194,14.3687,499065.36539956,0
+KRG.US,D,20180109,000000,14.3892,14.4136,13.8622,13.8622,530712.76322432,0
+KRG.US,D,20180110,000000,13.8095,13.8778,13.6201,13.7861,838974.68845568,0
+KRG.US,D,20180111,000000,13.8456,13.8944,13.6963,13.7168,2057138.2353989,0
+KRG.US,D,20180112,000000,13.6894,13.7685,13.5137,13.5206,731069.43886644,0
+KRG.US,D,20180116,000000,13.5899,13.748,13.3391,13.3557,768865.3744517,0
+KRG.US,D,20180117,000000,13.4093,13.5069,13.2805,13.4542,617496.18212988,0
+KRG.US,D,20180118,000000,13.4015,13.4659,13.2951,13.3859,628038.14263943,0
+KRG.US,D,20180119,000000,13.3557,13.5587,13.3098,13.5587,487745.74447338,0
+KRG.US,D,20180122,000000,13.5587,13.7333,13.5587,13.7089,518652.36696055,0
+KRG.US,D,20180123,000000,13.7861,13.8544,13.7031,13.7724,505455.70534494,0
+KRG.US,D,20180124,000000,13.748,13.7861,13.5831,13.6289,836944.98452241,0
+KRG.US,D,20180125,000000,13.667,13.7168,13.3927,13.5899,754440.23478662,0
+KRG.US,D,20180126,000000,13.5899,13.6289,13.2356,13.2473,700928.18176955,0
+KRG.US,D,20180129,000000,13.2053,13.2639,12.9321,13.0228,817091.59072384,0
+KRG.US,D,20180130,000000,12.8579,13.0385,12.5329,12.57,888613.80817252,0
+KRG.US,D,20180131,000000,12.6227,12.7525,12.5768,12.7359,738894.19855266,0
+KRG.US,D,20180201,000000,12.7212,12.812,12.3962,12.4421,985650.2544684,0
+KRG.US,D,20180202,000000,11.8223,12.0859,11.3461,11.6837,2157152.1272426,0
+KRG.US,D,20180205,000000,11.5432,11.918,11.3685,11.3685,2010048.2844787,0
+KRG.US,D,20180206,000000,11.1489,11.5588,11.1372,11.3685,2024887.3566976,0
+KRG.US,D,20180207,000000,11.3539,11.5871,11.3012,11.3607,2076549.0082489,0
+KRG.US,D,20180208,000000,11.4739,11.4739,10.9469,10.9527,1498862.0722691,0
+KRG.US,D,20180209,000000,10.9996,11.0123,10.4989,10.9381,1629734.4310801,0
+KRG.US,D,20180212,000000,10.9527,11.1421,10.5526,11.0981,1369269.4207841,0
+KRG.US,D,20180213,000000,11.0669,11.2114,10.9615,11.1421,993176.85976563,0
+KRG.US,D,20180214,000000,10.9996,11.0894,10.8024,11.0601,1206201.5108903,0
+KRG.US,D,20180215,000000,11.1489,11.3539,11.1196,11.2787,910610.6348981,0
+KRG.US,D,20180216,000000,11.3392,11.7774,11.3236,11.6925,1491501.4498276,0
+KRG.US,D,20180220,000000,11.4681,11.7979,11.4681,11.4681,1204563.1986292,0
+KRG.US,D,20180221,000000,11.4602,11.5588,11.1792,11.1792,1046287.2752553,0
+KRG.US,D,20180222,000000,11.2026,11.4895,11.1957,11.3461,559696.23867326,0
+KRG.US,D,20180223,000000,11.4212,11.4681,11.1723,11.3607,942081.80401184,0
+KRG.US,D,20180226,000000,11.4212,11.7013,11.3187,11.6779,882724.4905509,0
+KRG.US,D,20180227,000000,11.7238,11.754,11.3236,11.3392,1251760.7310301,0
+KRG.US,D,20180228,000000,11.3851,11.6574,11.3461,11.4358,1295799.4662445,0
+KRG.US,D,20180301,000000,11.4066,11.7901,11.3392,11.6837,1209210.7185895,0
+KRG.US,D,20180302,000000,11.633,11.7774,11.4602,11.7238,1526785.1016954,0
+KRG.US,D,20180305,000000,11.7081,12.0937,11.7081,11.9277,1630373.7724502,0
+KRG.US,D,20180306,000000,11.9736,11.9736,11.7716,11.8301,1747210.3340972,0
+KRG.US,D,20180307,000000,11.8145,12.0488,11.8145,11.918,1049202.2210858,0
+KRG.US,D,20180308,000000,11.8975,12.0185,11.7472,11.7716,794253.57927881,0
+KRG.US,D,20180309,000000,11.837,11.837,11.3207,11.6193,802152.10912312,0
+KRG.US,D,20180312,000000,11.6018,11.8526,11.6018,11.7618,571882.65895711,0
+KRG.US,D,20180313,000000,11.837,11.9043,11.6837,11.7238,835217.53332023,0
+KRG.US,D,20180314,000000,11.7618,11.8614,11.5188,11.5803,1047687.8836737,0
+KRG.US,D,20180315,000000,11.6115,11.6115,11.3685,11.4681,796201.31636974,0
+KRG.US,D,20180316,000000,11.4807,11.5793,11.3392,11.4544,2021782.8625442,0
+KRG.US,D,20180319,000000,11.3763,11.3968,11.2299,11.2846,1134438.5158422,0
+KRG.US,D,20180320,000000,11.3012,11.429,11.0513,11.0816,1016153.1902571,0
+KRG.US,D,20180321,000000,11.0513,11.1635,10.9381,11.0894,1210045.7557957,0
+KRG.US,D,20180322,000000,11.0816,11.3539,11.0123,11.2182,1120597.3899288,0
+KRG.US,D,20180323,000000,11.2182,11.2465,11.0601,11.0669,743931.06101401,0
+KRG.US,D,20180326,000000,11.1723,11.2153,11.0044,11.1957,771356.14187309,0
+KRG.US,D,20180327,000000,11.1792,11.3685,10.9469,11.2543,941511.1098721,0
+KRG.US,D,20180328,000000,11.3012,11.674,11.2631,11.6271,987633.85205287,0
+KRG.US,D,20180329,000000,11.6652,11.6925,11.4407,11.5042,968214.88251865,0
+KRG.US,D,20180402,000000,11.4807,11.6193,11.2846,11.3685,1111620.9961078,0
+KRG.US,D,20180403,000000,11.4066,11.7394,11.3685,11.6652,1305570.9384361,0
+KRG.US,D,20180404,000000,11.594,11.8223,11.5276,11.8057,1131752.0525848,0
+KRG.US,D,20180405,000000,11.8038,11.9014,11.7355,11.8897,775995.46514914,0
+KRG.US,D,20180406,000000,11.8819,11.9678,11.6554,11.7355,919645.43009425,0
+KRG.US,D,20180409,000000,11.7511,11.835,11.6037,11.7286,732469.02269928,0
+KRG.US,D,20180410,000000,11.8038,11.8897,11.6798,11.8292,708388.18900738,0
+KRG.US,D,20180411,000000,11.8126,11.9707,11.7355,11.7589,1057504.4376285,0
+KRG.US,D,20180412,000000,11.7882,11.7882,11.4524,11.4964,634348.56491354,0
+KRG.US,D,20180413,000000,11.5188,11.5598,11.4036,11.4661,704953.77831363,0
+KRG.US,D,20180416,000000,11.4739,11.6603,11.4036,11.5666,1184969.0249695,0
+KRG.US,D,20180417,000000,11.5891,11.7355,11.5276,11.6125,704380.0104173,0
+KRG.US,D,20180418,000000,11.6291,11.7042,11.5042,11.5042,423936.60688823,0
+KRG.US,D,20180419,000000,11.4895,11.5042,11.1879,11.3177,816247.3322478,0
+KRG.US,D,20180420,000000,11.3275,11.4193,11.0132,11.0415,663146.5903817,0
+KRG.US,D,20180423,000000,11.0493,11.1489,10.9888,11.0415,537358.22496647,0
+KRG.US,D,20180424,000000,11.0044,11.1635,10.9566,11.0415,992326.45377643,0
+KRG.US,D,20180425,000000,11.0493,11.0874,10.7809,10.9332,1262736.0912184,0
+KRG.US,D,20180426,000000,10.8112,11.4193,10.6951,11.266,2603118.3475933,0
+KRG.US,D,20180427,000000,11.2192,11.4661,11.1333,11.4661,1835364.6484408,0
+KRG.US,D,20180430,000000,11.5188,11.5432,11.3275,11.35,1281343.5890136,0
+KRG.US,D,20180501,000000,11.3343,11.4271,11.1489,11.39,1044826.2162907,0
+KRG.US,D,20180502,000000,11.3177,11.3773,11.1196,11.1489,1174964.9718628,0
+KRG.US,D,20180503,000000,11.1421,11.1801,11.0044,11.1587,1189107.3259217,0
+KRG.US,D,20180504,000000,11.1421,11.3578,11.1421,11.3177,1215425.8544094,0
+KRG.US,D,20180507,000000,11.3812,11.5188,11.2807,11.4964,1048483.9866298,0
+KRG.US,D,20180508,000000,11.4895,11.551,11.4124,11.4524,989479.13059088,0
+KRG.US,D,20180509,000000,11.4524,11.675,11.4193,11.6203,920776.57251845,0
+KRG.US,D,20180510,000000,11.6691,11.7765,11.5344,11.6203,752054.99967474,0
+KRG.US,D,20180511,000000,11.6428,11.7286,11.4593,11.4798,623787.13727894,0
+KRG.US,D,20180514,000000,11.4964,11.5344,11.2572,11.3656,933612.58002779,0
+KRG.US,D,20180515,000000,11.2963,11.35,11.0874,11.1723,1351262.3301091,0
+KRG.US,D,20180516,000000,11.2192,11.39,11.1489,11.1967,690556.30245784,0
+KRG.US,D,20180517,000000,11.227,11.3939,11.1889,11.2572,753046.79846696,0
+KRG.US,D,20180518,000000,11.3041,11.4036,11.2436,11.3656,821801.61040139,0
+KRG.US,D,20180521,000000,11.4349,11.715,11.2963,11.6349,746966.90793692,0
+KRG.US,D,20180522,000000,11.6506,11.6964,11.5891,11.6203,894134.27500364,0
+KRG.US,D,20180523,000000,11.6428,11.8038,11.6037,11.6798,985637.95944205,0
+KRG.US,D,20180524,000000,11.675,11.7277,11.4895,11.5666,716195.53073959,0
+KRG.US,D,20180525,000000,11.5735,11.6867,11.5276,11.6506,408563.72560868,0
+KRG.US,D,20180529,000000,11.6291,11.8038,11.5598,11.7677,793718.74563259,0
+KRG.US,D,20180530,000000,11.7511,12.1132,11.675,12.0517,700606.4619134,0
+KRG.US,D,20180531,000000,12.0439,12.1747,11.9902,12.0976,1039993.2463497,0
+KRG.US,D,20180601,000000,12.1054,12.2215,11.9971,12.0976,680568.64271957,0
+KRG.US,D,20180604,000000,12.1435,12.2186,11.9844,12.2147,1152571.6305373,0
+KRG.US,D,20180605,000000,12.2596,12.4148,12.2215,12.3826,877855.66011632,0
+KRG.US,D,20180606,000000,12.407,12.7134,12.3669,12.692,992955.54929133,0
+KRG.US,D,20180607,000000,12.6998,12.8081,12.6149,12.6607,925209.95410313,0
+KRG.US,D,20180608,000000,12.6519,12.7925,12.6217,12.6402,872370.02919318,0
+KRG.US,D,20180611,000000,12.6402,12.8999,12.6402,12.8852,792873.46257103,0
+KRG.US,D,20180612,000000,12.8999,13.2093,12.8305,13.1224,956431.12434776,0
+KRG.US,D,20180613,000000,13.1165,13.1936,12.5748,12.6305,1407737.4844764,0
+KRG.US,D,20180614,000000,12.6841,12.7222,12.5817,12.6305,1147440.5062073,0
+KRG.US,D,20180615,000000,12.6217,12.8764,12.6217,12.7593,2082560.2515485,0
+KRG.US,D,20180618,000000,12.7769,12.8852,12.6305,12.7993,850166.23619071,0
+KRG.US,D,20180619,000000,12.7466,12.9077,12.691,12.7993,1041131.5608725,0
+KRG.US,D,20180620,000000,12.8159,13.1546,12.8159,13.137,995920.69981273,0
+KRG.US,D,20180621,000000,13.1165,13.4357,13.0531,13.4152,753556.01747496,0
+KRG.US,D,20180622,000000,13.4396,13.5469,13.3381,13.5089,1285322.0546232,0
+KRG.US,D,20180625,000000,13.5245,13.5625,13.2932,13.3381,1132020.4939934,0
+KRG.US,D,20180626,000000,13.3713,13.5089,13.2463,13.3478,851325.04242419,0
+KRG.US,D,20180627,000000,13.4015,13.4786,13.3088,13.3166,792006.66321336,0
+KRG.US,D,20180628,000000,13.302,13.3859,13.1614,13.3293,647107.72850819,0
+KRG.US,D,20180629,000000,13.3166,13.3429,13.1614,13.1692,834099.71050793,0
+KRG.US,D,20180702,000000,13.1292,13.2317,12.7925,12.9145,901549.20047819,0
+KRG.US,D,20180703,000000,13.0072,13.4396,12.893,13.2463,898521.55023952,0
+KRG.US,D,20180705,000000,13.2444,13.4659,13.1321,13.4581,817032.16476314,0
+KRG.US,D,20180706,000000,13.5186,13.6348,13.4581,13.4972,587690.98908655,0
+KRG.US,D,20180709,000000,13.505,13.5108,13.2922,13.3547,587337.507079,0
+KRG.US,D,20180710,000000,13.3781,13.4815,13.2385,13.2512,619678.549307,0
+KRG.US,D,20180711,000000,13.2151,13.3478,13.1741,13.1897,550052.83967279,0
+KRG.US,D,20180712,000000,13.2385,13.3234,13.1038,13.2385,438693.71226474,0
+KRG.US,D,20180713,000000,13.2922,13.3478,13.1614,13.1741,473524.49732861,0
+KRG.US,D,20180716,000000,13.1663,13.1897,13.0326,13.1321,644358.76553345,0
+KRG.US,D,20180717,000000,13.1585,13.3078,13.0658,13.0804,844470.5652341,0
+KRG.US,D,20180718,000000,13.0472,13.1263,12.8989,13.017,747715.87995874,0
+KRG.US,D,20180719,000000,13.017,13.3547,12.9311,13.261,426731.67621178,0
+KRG.US,D,20180720,000000,13.2151,13.3078,13.0443,13.0658,557322.27400219,0
+KRG.US,D,20180723,000000,13.0414,13.1897,12.9935,13.1741,460150.58241646,0
+KRG.US,D,20180724,000000,13.1819,13.2766,13.0873,13.096,645348.51515463,0
+KRG.US,D,20180725,000000,13.0082,13.2337,13.0082,13.1263,744207.69910689,0
+KRG.US,D,20180726,000000,13.1263,13.4493,13.1263,13.1819,674199.8190703,0
+KRG.US,D,20180727,000000,13.2288,13.2288,12.6168,12.7095,826008.55858413,0
+KRG.US,D,20180730,000000,12.7183,13.0326,12.6334,13.0248,713348.20755405,0
+KRG.US,D,20180731,000000,13.1321,13.3517,13.0248,13.2512,1066046.4071851,0
+KRG.US,D,20180801,000000,13.1741,13.3859,13.0082,13.3713,649893.57656199,0
+KRG.US,D,20180802,000000,13.4327,13.5421,13.2151,13.2444,538487.3182196,0
+KRG.US,D,20180803,000000,13.2688,13.4113,13.2209,13.3625,645543.18640517,0
+KRG.US,D,20180806,000000,13.3859,13.4249,13.1038,13.1419,1039964.5579548,0
+KRG.US,D,20180807,000000,13.1117,13.1419,12.9691,13.0082,579308.85487248,0
+KRG.US,D,20180808,000000,13.0248,13.0745,12.8667,13.0033,369660.21306639,0
+KRG.US,D,20180809,000000,13.0248,13.2337,13.0082,13.1195,542702.46308658,0
+KRG.US,D,20180810,000000,13.1117,13.2209,13.0472,13.0745,637295.27289541,0
+KRG.US,D,20180813,000000,13.0745,13.0745,12.8442,12.9467,394747.18974793,0
+KRG.US,D,20180814,000000,12.9643,13.2639,12.9311,13.2444,518544.78548,0
+KRG.US,D,20180815,000000,13.2444,13.4454,13.2385,13.3713,1036071.132944,0
+KRG.US,D,20180816,000000,13.3937,13.6309,13.3547,13.6221,714080.7862074,0
+KRG.US,D,20180817,000000,13.5909,13.7978,13.5333,13.707,839256.44947619,0
+KRG.US,D,20180820,000000,13.7558,13.8905,13.707,13.7148,547617.39986996,0
+KRG.US,D,20180821,000000,13.707,13.7792,13.6621,13.7246,532729.14754571,0
+KRG.US,D,20180822,000000,13.6933,13.7558,13.5665,13.6709,471935.36517288,0
+KRG.US,D,20180823,000000,13.6865,13.707,13.6055,13.6933,433818.73431699,0
+KRG.US,D,20180824,000000,13.707,13.7792,13.6445,13.7558,433136.36035457,0
+KRG.US,D,20180827,000000,13.707,13.8027,13.4972,13.5421,729193.42276254,0
+KRG.US,D,20180828,000000,13.5518,13.8495,13.5108,13.8339,579506.59987961,0
+KRG.US,D,20180829,000000,13.8583,13.9432,13.7949,13.8739,708624.86826462,0
+KRG.US,D,20180830,000000,13.8495,13.9432,13.7871,13.8495,609656.05366073,0
+KRG.US,D,20180831,000000,13.8261,13.8827,13.5518,13.7314,807791.42787563,0
+KRG.US,D,20180904,000000,13.7148,13.8583,13.4815,13.5333,717569.4999342,0
+KRG.US,D,20180905,000000,13.4972,13.7724,13.4025,13.6709,551988.28173738,0
+KRG.US,D,20180906,000000,13.6933,13.8495,13.6865,13.7314,550752.6315892,0
+KRG.US,D,20180907,000000,13.6865,13.7002,13.4737,13.5421,481676.09979862,0
+KRG.US,D,20180910,000000,13.5987,13.707,13.5284,13.6621,628122.15865282,0
+KRG.US,D,20180911,000000,13.6387,13.6445,13.4171,13.4581,543180.94452869,0
+KRG.US,D,20180912,000000,13.4659,13.5284,13.3478,13.3547,480964.01285586,0
+KRG.US,D,20180913,000000,13.4249,13.505,13.3078,13.4113,602311.8245877,0
+KRG.US,D,20180914,000000,13.3859,13.3937,12.9506,13.0658,1193713.8624608,0
+KRG.US,D,20180917,000000,13.0472,13.2063,12.976,13.0873,931200.70569214,0
+KRG.US,D,20180918,000000,13.0804,13.2063,13.0414,13.1819,551865.33147388,0
+KRG.US,D,20180919,000000,13.1985,13.1985,12.8793,12.9145,689950.77241011,0
+KRG.US,D,20180920,000000,12.9233,13.096,12.7896,13.096,503330.71495747,0
+KRG.US,D,20180921,000000,13.0745,13.2629,13.0472,13.1263,2021337.167839,0
+KRG.US,D,20180924,000000,13.096,13.1585,12.7183,12.7817,535404.34036235,0
+KRG.US,D,20180925,000000,12.7964,12.976,12.773,12.9067,551126.60530735,0
+KRG.US,D,20180926,000000,12.9145,12.976,12.7378,12.7573,535485.28261916,0
+KRG.US,D,20180927,000000,12.7964,12.9145,12.7817,12.8052,335101.96775328,0
+KRG.US,D,20180928,000000,12.8052,13.0804,12.8052,13.0804,635796.30426624,0
+KRG.US,D,20181001,000000,13.3547,13.3547,13.0033,13.0033,1180455.7257136,0
+KRG.US,D,20181002,000000,13.0248,13.1663,12.8286,12.8364,806996.349505,0
+KRG.US,D,20181003,000000,12.8364,12.9369,12.4577,12.5543,940153.53404597,0
+KRG.US,D,20181004,000000,12.4899,12.5543,12.3289,12.4099,901941.61673586,0
+KRG.US,D,20181005,000000,12.4353,12.5309,12.3591,12.4187,646241.95373606,0
+KRG.US,D,20181008,000000,12.4265,12.8023,12.4265,12.7779,683446.70347098,0
+KRG.US,D,20181009,000000,12.8023,12.8735,12.65,12.6978,643488.89241919,0
+KRG.US,D,20181010,000000,12.6578,12.8267,12.5309,12.5387,691185.39797275,0
+KRG.US,D,20181011,000000,12.5387,12.6022,12.2811,12.2811,732603.2434036,0
+KRG.US,D,20181012,000000,12.4353,12.4353,12.0556,12.0966,572940.03122321,0
+KRG.US,D,20181015,000000,12.0166,12.3055,12.0166,12.162,534761.92523557,0
+KRG.US,D,20181016,000000,12.2186,12.5768,11.9961,12.5133,775249.56688391,0
+KRG.US,D,20181017,000000,12.4968,12.6168,12.4187,12.5612,498663.72787213,0
+KRG.US,D,20181018,000000,12.5543,12.6256,12.4187,12.4899,530364.40414441,0
+KRG.US,D,20181019,000000,12.4558,12.65,12.4558,12.5612,392977.73053906,0
+KRG.US,D,20181022,000000,12.609,12.7603,12.4011,12.4187,370562.87291758,0
+KRG.US,D,20181023,000000,12.3855,12.4968,12.2332,12.3943,489181.18879974,0
+KRG.US,D,20181024,000000,12.162,12.2733,11.9922,12.0888,893270.54940256,0
+KRG.US,D,20181025,000000,12.081,12.6217,12.041,12.5934,625572.98985627,0
+KRG.US,D,20181026,000000,12.5612,12.6022,12.2411,12.4499,773690.14770853,0
+KRG.US,D,20181029,000000,12.5221,12.811,12.5133,12.7066,614352.75372641,0
+KRG.US,D,20181030,000000,12.7125,13.0267,12.7125,12.8979,722633.00161932,0
+KRG.US,D,20181031,000000,12.9701,12.9701,12.6022,12.6978,774340.75951954,0
+KRG.US,D,20181101,000000,12.9555,13.0101,12.5846,12.8911,1139360.6247243,0
+KRG.US,D,20181102,000000,12.8823,12.9555,12.4499,12.6353,775880.71156988,0
+KRG.US,D,20181105,000000,12.6432,12.9643,12.6432,12.9057,773473.96016188,0
+KRG.US,D,20181106,000000,12.8823,12.9555,12.811,12.9467,579950.24541374,0
+KRG.US,D,20181107,000000,13.0101,13.1146,12.8735,13.0755,499564.33855226,0
+KRG.US,D,20181108,000000,13.0423,13.1624,12.9643,13.1546,484762.15141246,0
+KRG.US,D,20181109,000000,13.1546,13.259,12.9965,13.0267,447505.14781554,0
+KRG.US,D,20181112,000000,13.0345,13.2356,12.9555,12.9945,450305.34006674,0
+KRG.US,D,20181113,000000,13.0189,13.1458,12.9369,13.0423,530421.78093404,0
+KRG.US,D,20181114,000000,13.1068,13.1956,12.8149,12.8188,597863.07422007,0
+KRG.US,D,20181115,000000,12.7866,12.811,12.4421,12.6978,929790.87600402,0
+KRG.US,D,20181116,000000,12.6832,12.9057,12.6022,12.9057,1677154.2985407,0
+KRG.US,D,20181119,000000,12.9057,12.9945,12.7691,12.8598,474833.91763488,0
+KRG.US,D,20181120,000000,12.7944,12.8979,12.6432,12.6666,547956.53768012,0
+KRG.US,D,20181121,000000,12.6734,12.8823,12.5934,12.6578,628883.42570099,0
+KRG.US,D,20181123,000000,12.6578,12.731,12.5221,12.65,234949.75686322,0
+KRG.US,D,20181126,000000,12.7466,12.7466,12.5885,12.6734,507777.41615403,0
+KRG.US,D,20181127,000000,12.6666,12.7515,12.6353,12.7125,391399.86882415,0
+KRG.US,D,20181128,000000,12.7222,12.9945,12.6168,12.9867,517462.82316119,0
+KRG.US,D,20181129,000000,12.9769,13.0492,12.8501,12.9467,585902.06275264,0
+KRG.US,D,20181130,000000,12.9467,13.2493,12.9467,13.2356,852091.43240001,0
+KRG.US,D,20181203,000000,13.3,13.3,13.0101,13.2034,500755.93152268,0
+KRG.US,D,20181204,000000,13.1878,13.2844,12.8218,12.8647,621554.56541089,0
+KRG.US,D,20181206,000000,12.7866,13.4191,12.6578,13.4035,772688.103061,0
+KRG.US,D,20181207,000000,13.4191,13.4513,13.2434,13.3293,699273.47613996,0
+KRG.US,D,20181210,000000,13.3635,13.3635,13.0687,13.2756,641838.28513171,0
+KRG.US,D,20181211,000000,13.3381,13.4123,13.1624,13.1624,556100.96805143,0
+KRG.US,D,20181212,000000,13.2493,13.3,12.8267,12.8354,681674.17050553,0
+KRG.US,D,20181213,000000,12.8354,13.1712,12.8354,13.1146,610192.93647801,0
+KRG.US,D,20181214,000000,13.0423,13.3791,13.0267,13.3234,1006388.8901642,0
+KRG.US,D,20181217,000000,13.3069,13.3947,12.4099,12.4099,1312506.357883,0
+KRG.US,D,20181218,000000,12.4968,12.6022,12.3211,12.3289,911689.52346031,0
+KRG.US,D,20181219,000000,12.3367,12.3591,11.8077,11.8877,959098.12048017,0
+KRG.US,D,20181220,000000,11.8653,11.8653,11.3978,11.5188,1028476.9050018,0
+KRG.US,D,20181221,000000,11.5901,11.7843,11.3587,11.4641,1795141.4697369,0
+KRG.US,D,20181224,000000,11.3753,11.3978,11.0132,11.0552,544196.30878809,0
+KRG.US,D,20181226,000000,11.0777,11.6164,10.9664,11.5842,745585.76664361,0
+KRG.US,D,20181227,000000,11.4495,11.509,11.0777,11.472,898249.01048877,0
+KRG.US,D,20181228,000000,11.4954,11.6428,11.2787,11.3978,680150.61182367,0
+KRG.US,D,20181231,000000,11.4232,11.5022,11.0708,11.2953,983868.50023319,0
+KRG.US,D,20190102,000000,11.1255,11.4075,10.9996,11.2319,951700.61295962,0
+KRG.US,D,20190103,000000,11.2475,11.6174,11.2065,11.3539,873650.76110463,0
+KRG.US,D,20190104,000000,11.4759,11.8799,11.4124,11.795,715565.41063916,0
+KRG.US,D,20190107,000000,11.8038,12.3064,11.7813,12.1825,710600.26916484,0
+KRG.US,D,20190108,000000,12.2733,12.7495,12.2167,12.6998,874757.31347613,0
+KRG.US,D,20190109,000000,12.7632,12.8462,12.528,12.6744,600481.91483262,0
+KRG.US,D,20190110,000000,12.4304,12.8715,12.4304,12.6744,716269.3008977,0
+KRG.US,D,20190111,000000,12.6432,12.732,12.4782,12.7144,573628.55269881,0
+KRG.US,D,20190114,000000,12.692,12.7232,12.5358,12.6432,441941.64839219,0
+KRG.US,D,20190115,000000,12.6353,12.7896,12.6353,12.7495,341727.96237037,0
+KRG.US,D,20190116,000000,12.7495,13.0111,12.7495,12.9769,403251.24963998,0
+KRG.US,D,20190117,000000,12.9291,13.0355,12.8218,13.0267,617068.92996422,0
+KRG.US,D,20190118,000000,13.0443,13.0931,12.9291,13.0863,485596.1640332,0
+KRG.US,D,20190122,000000,13.0609,13.1253,12.65,12.7896,890214.21076907,0
+KRG.US,D,20190123,000000,12.8061,12.8715,12.5524,12.6666,549761.8573825,0
+KRG.US,D,20190124,000000,12.6432,12.8061,12.5524,12.7632,369583.36915171,0
+KRG.US,D,20190125,000000,12.8218,13.0267,12.8149,13.0111,453360.6541147,0
+KRG.US,D,20190128,000000,12.9633,13.2327,12.9291,13.1751,731968.00037552,0
+KRG.US,D,20190129,000000,13.1751,13.3147,13.1409,13.3059,505444.43490412,0
+KRG.US,D,20190130,000000,13.2903,13.5782,13.2903,13.5186,549266.98257192,0
+KRG.US,D,20190131,000000,13.5284,13.6592,13.3381,13.6436,951560.24474212,0
+KRG.US,D,20190201,000000,13.668,13.7529,13.3059,13.6026,908019.45809485,0
+KRG.US,D,20190204,000000,13.4132,13.7255,13.3557,13.7255,749911.56674773,0
+KRG.US,D,20190205,000000,13.7568,13.8144,13.627,13.8065,371917.37498714,0
+KRG.US,D,20190206,000000,13.7909,13.8563,13.6436,13.6758,313669.68765427,0
+KRG.US,D,20190207,000000,13.6104,13.8905,13.5596,13.8827,383432.69174939,0
+KRG.US,D,20190208,000000,13.8144,13.9579,13.8144,13.8905,419219.41511196,0
+KRG.US,D,20190211,000000,13.9129,14.0867,13.8827,14.0779,403917.23023393,0
+KRG.US,D,20190212,000000,14.0867,14.114,13.8144,13.9129,431282.88513232,0
+KRG.US,D,20190213,000000,13.9051,13.9793,13.7978,13.8729,419933.55122578,0
+KRG.US,D,20190214,000000,13.8407,13.9373,13.7255,13.8407,607166.31082487,0
+KRG.US,D,20190215,000000,13.8729,13.9959,13.8359,13.8651,468078.82524111,0
+KRG.US,D,20190219,000000,13.8475,14.0779,13.8065,13.8905,617404.99401779,0
+KRG.US,D,20190220,000000,13.6182,13.7002,13.0189,13.2249,1539060.6609203,0
+KRG.US,D,20190221,000000,13.1321,13.2415,12.7779,13.1253,1106080.0375661,0
+KRG.US,D,20190222,000000,13.1751,13.3381,13.0443,13.1585,743043.76994576,0
+KRG.US,D,20190225,000000,13.1507,13.2327,13.0267,13.1253,535192.25115782,0
+KRG.US,D,20190226,000000,12.9701,13.0775,12.7573,12.8647,780724.95195175,0
+KRG.US,D,20190227,000000,13.0267,13.0355,12.8061,12.9701,520421.82616942,0
+KRG.US,D,20190228,000000,12.9457,13.1253,12.9047,12.9125,709360.52067455,0
+KRG.US,D,20190301,000000,12.9291,13.0111,12.6168,12.692,701095.18921081,0
+KRG.US,D,20190304,000000,12.5436,12.5924,12.3884,12.5358,874874.11622646,0
+KRG.US,D,20190305,000000,12.4938,12.6217,12.4694,12.5836,494785.67164426,0
+KRG.US,D,20190306,000000,12.567,12.6139,12.3796,12.4304,1080605.7675545,0
+KRG.US,D,20190307,000000,12.4304,12.528,12.3133,12.3533,1041636.6815385,0
+KRG.US,D,20190308,000000,12.3474,12.4392,12.2655,12.404,732130.90947466,0
+KRG.US,D,20190311,000000,12.4694,12.7076,12.4001,12.6998,695491.73095182,0
+KRG.US,D,20190312,000000,12.7495,12.9125,12.7144,12.7495,552514.91869936,0
+KRG.US,D,20190313,000000,12.7495,13.0267,12.7495,12.8559,678900.61747809,0
+KRG.US,D,20190314,000000,12.9457,12.9457,12.8462,12.936,413030.91851582,0
+KRG.US,D,20190315,000000,12.9701,13.0043,12.8393,12.8793,1218098.9980549,0
+KRG.US,D,20190318,000000,12.8959,13.0043,12.7076,12.8393,707988.60065101,0
+KRG.US,D,20190319,000000,12.8715,12.9945,12.8393,12.9213,668626.07379166,0
+KRG.US,D,20190320,000000,12.8881,13.1019,12.7974,12.9457,705099.26945877,0
+KRG.US,D,20190321,000000,12.936,13.3225,12.9116,13.2219,850977.70792981,0
+KRG.US,D,20190322,000000,13.1975,13.2981,12.9711,12.9711,635594.460917,0
+KRG.US,D,20190325,000000,12.9711,13.0638,12.8032,12.9779,1081964.3679662,0
+KRG.US,D,20190326,000000,13.0541,13.3644,13.0375,13.3293,496338.94330646,0
+KRG.US,D,20190327,000000,13.3293,13.3927,13.1721,13.2453,469195.6234679,0
+KRG.US,D,20190328,000000,13.3049,13.4903,13.2151,13.4825,443111.72506649,0
+KRG.US,D,20190329,000000,13.5137,13.5831,13.3557,13.3888,693229.44610343,0
+KRG.US,D,20190401,000000,13.4308,13.5225,13.2532,13.5137,561741.31138947,0
+KRG.US,D,20190402,000000,13.5137,13.5225,13.2551,13.5001,437093.3096682,0
+KRG.US,D,20190403,000000,13.5225,13.5479,13.3801,13.4064,480898.43938199,0
+KRG.US,D,20190404,000000,13.4396,13.4903,13.3225,13.4064,407974.58892941,0
+KRG.US,D,20190405,000000,13.4152,13.6475,13.3976,13.6406,430556.45399215,0
+KRG.US,D,20190408,000000,13.6241,13.6572,13.4903,13.5391,322055.92021046,0
+KRG.US,D,20190409,000000,13.5391,13.6065,13.1878,13.2297,727094.04701329,0
+KRG.US,D,20190410,000000,13.2727,13.4698,13.2551,13.4152,1008351.996038,0
+KRG.US,D,20190411,000000,13.4152,13.5069,13.2053,13.3049,566718.74789014,0
+KRG.US,D,20190412,000000,13.3137,13.3478,13.1546,13.3478,389388.60743041,0
+KRG.US,D,20190415,000000,13.3644,13.4308,13.2297,13.2453,311100.02714714,0
+KRG.US,D,20190416,000000,13.2297,13.2395,12.8872,12.9203,619445.96839188,0
+KRG.US,D,20190417,000000,12.9457,13.0453,12.7866,13.0131,646340.31394685,0
+KRG.US,D,20190418,000000,12.9955,13.1975,12.9633,13.097,419878.22360722,0
+KRG.US,D,20190422,000000,13.0726,13.0726,12.61,12.7691,575365.22517073,0
+KRG.US,D,20190423,000000,12.8032,13.0004,12.7095,12.9633,496936.27666997,0
+KRG.US,D,20190424,000000,13.0043,13.2893,12.9779,13.1624,387773.86063645,0
+KRG.US,D,20190425,000000,13.097,13.2297,12.9711,13.0882,787560.98660232,0
+KRG.US,D,20190426,000000,13.1546,13.3137,13.0453,13.2893,503188.29756892,0
+KRG.US,D,20190429,000000,13.3293,13.3888,13.1361,13.1458,462567.57967975,0
+KRG.US,D,20190430,000000,13.18,13.3478,13.0882,13.2219,562185.98150912,0
+KRG.US,D,20190501,000000,13.2453,13.5313,13.2395,13.3722,1042888.725055,0
+KRG.US,D,20190502,000000,13.3888,13.585,13.3293,13.5069,534732.21225523,0
+KRG.US,D,20190503,000000,13.5645,13.8241,13.5137,13.8075,503652.43481362,0
+KRG.US,D,20190506,000000,13.667,13.9413,13.667,13.8495,532075.46197811,0
+KRG.US,D,20190507,000000,13.9159,13.9325,13.4054,13.5743,673781.7881744,0
+KRG.US,D,20190508,000000,13.6153,13.8339,13.5645,13.5831,585428.70423817,0
+KRG.US,D,20190509,000000,13.5479,13.6406,13.3888,13.5479,388333.28433538,0
+KRG.US,D,20190510,000000,13.5391,13.8495,13.4903,13.8417,425097.46229276,0
+KRG.US,D,20190513,000000,13.6836,13.8144,13.6377,13.6836,436745.9751738,0
+KRG.US,D,20190514,000000,13.7148,13.7831,13.5577,13.5899,676294.0718919,0
+KRG.US,D,20190515,000000,13.5137,13.6738,13.4474,13.6406,550167.59325205,0
+KRG.US,D,20190516,000000,13.6738,13.7987,13.5645,13.5831,327594.82958112,0
+KRG.US,D,20190517,000000,13.5001,13.7148,13.4474,13.6406,689234.58712522,0
+KRG.US,D,20190520,000000,13.5899,13.6475,13.3049,13.3888,301922.81456243,0
+KRG.US,D,20190521,000000,13.4474,13.5694,13.3976,13.5391,388668.32380341,0
+KRG.US,D,20190522,000000,13.5577,13.5899,13.4415,13.5137,404104.72938576,0
+KRG.US,D,20190523,000000,13.4396,13.4396,13.2551,13.3722,804647.99947216,0
+KRG.US,D,20190524,000000,13.4396,13.5137,13.2551,13.3722,1073531.0044757,0
+KRG.US,D,20190528,000000,13.4152,13.4659,13.0453,13.0453,737613.4666412,0
+KRG.US,D,20190529,000000,13.0287,13.0794,12.61,12.7281,914630.08392901,0
+KRG.US,D,20190530,000000,12.7027,12.8208,12.7027,12.7447,603150.96013608,0
+KRG.US,D,20190531,000000,12.6519,12.7866,12.448,12.7281,690947.69412998,0
+KRG.US,D,20190603,000000,12.7779,12.8032,12.4929,12.6861,536545.72864184,0
+KRG.US,D,20190604,000000,12.7095,12.8208,12.568,12.7535,571840.65095042,0
+KRG.US,D,20190605,000000,12.7866,12.9457,12.7281,12.9457,889591.26276735,0
+KRG.US,D,20190606,000000,12.9457,12.9457,12.7281,12.8784,790992.32353949,0
+KRG.US,D,20190607,000000,12.9779,12.9867,12.8169,12.8637,618515.6447314,0
+KRG.US,D,20190610,000000,12.8872,12.9243,12.7447,12.9037,630257.3948956,0
+KRG.US,D,20190611,000000,12.9633,13.0794,12.9037,13.0794,626638.5588066,0
+KRG.US,D,20190612,000000,13.0638,13.1361,13.0248,13.0453,513031.49074757,0
+KRG.US,D,20190613,000000,13.1136,13.2805,13.0882,13.2805,575731.00220464,0
+KRG.US,D,20190614,000000,13.2893,13.4523,13.2893,13.4064,449603.49897927,0
+KRG.US,D,20190617,000000,13.4308,13.5743,13.3888,13.422,893967.26756239,0
+KRG.US,D,20190618,000000,13.5001,13.6328,13.422,13.4903,465491.74677998,0
+KRG.US,D,20190619,000000,13.5001,13.6836,13.4152,13.6065,559006.69261214,0
+KRG.US,D,20190620,000000,13.668,13.7177,13.4191,13.4279,533895.1258779,0
+KRG.US,D,20190621,000000,13.3586,13.4357,13.1887,13.2922,835419.37666949,0
+KRG.US,D,20190624,000000,13.342,13.342,12.9399,12.9496,412715.34617284,0
+KRG.US,D,20190625,000000,12.974,13.1048,12.8305,12.8305,570199.2649327,0
+KRG.US,D,20190626,000000,12.8305,12.8647,12.5319,12.5992,1053289.2927615,0
+KRG.US,D,20190627,000000,12.6168,12.9321,12.6168,12.8979,833631.47492109,0
+KRG.US,D,20190628,000000,12.9233,13.0433,12.8803,12.9233,1058829.2267178,0
+KRG.US,D,20190701,000000,13.0345,13.0345,12.5895,12.7359,730049.97626493,0
+KRG.US,D,20190702,000000,12.7788,12.9399,12.7027,12.9399,685383.1701211,0
+KRG.US,D,20190703,000000,12.9594,13.1282,12.9321,13.0257,243855.4542827,0
+KRG.US,D,20190705,000000,12.8979,13.1282,12.7535,13.1029,348374.44869805,0
+KRG.US,D,20190708,000000,13.0785,13.1351,13.0092,13.1351,557637.84634517,0
+KRG.US,D,20190709,000000,13.1204,13.2922,13.0345,13.2825,579373.40376082,0
+KRG.US,D,20190710,000000,13.3683,13.4025,13.1721,13.2229,618029.99119057,0
+KRG.US,D,20190711,000000,13.2063,13.2541,12.9438,13.0092,671630.15856316,0
+KRG.US,D,20190712,000000,13.0013,13.1721,12.9233,13.1117,720935.26339749,0
+KRG.US,D,20190715,000000,13.1117,13.2961,13.1117,13.2161,546956.54220366,0
+KRG.US,D,20190716,000000,13.1536,13.2737,13.1204,13.1975,326910.40644763,0
+KRG.US,D,20190717,000000,13.1975,13.2825,13.056,13.2473,472607.49328001,0
+KRG.US,D,20190718,000000,13.1878,13.3078,12.9965,13.2307,355831.38217929,0
+KRG.US,D,20190719,000000,13.1975,13.2825,12.9594,12.9672,473994.7820865,0
+KRG.US,D,20190722,000000,12.9828,13.0345,12.8647,12.9145,417308.56310008,0
+KRG.US,D,20190723,000000,12.9399,13.2161,12.8979,13.1721,349956.40875507,0
+KRG.US,D,20190724,000000,13.18,13.4025,13.1624,13.3849,413405.91681949,0
+KRG.US,D,20190725,000000,13.3849,13.3888,13.2229,13.342,365791.37810828,0
+KRG.US,D,20190726,000000,13.3849,13.4357,13.2161,13.3683,485462.96791441,0
+KRG.US,D,20190729,000000,13.3849,13.5469,13.3849,13.4279,551759.79916437,0
+KRG.US,D,20190730,000000,13.3927,13.668,13.3927,13.668,793439.03378312,0
+KRG.US,D,20190731,000000,13.668,13.8378,13.5635,13.5899,750268.12251188,0
+KRG.US,D,20190801,000000,13.5821,13.668,13.3683,13.3683,627622.16091459,0
+KRG.US,D,20190802,000000,13.301,13.3761,13.2649,13.3508,615589.42846011,0
+KRG.US,D,20190805,000000,13.2307,13.4025,12.6588,12.7876,738377.80744595,0
+KRG.US,D,20190806,000000,12.7085,13.0092,12.5807,12.8979,798940.03348919,0
+KRG.US,D,20190807,000000,12.8559,13.1204,12.7593,13.0179,1109784.9388396,0
+KRG.US,D,20190808,000000,13.0345,13.3586,12.9672,13.3332,506335.82431449,0
+KRG.US,D,20190809,000000,13.2649,13.3849,13.2063,13.3332,505683.16333242,0
+KRG.US,D,20190812,000000,13.2922,13.342,13.0092,13.1312,259908.66035361,0
+KRG.US,D,20190813,000000,13.0707,13.2093,12.9672,13.0179,369407.14044069,0
+KRG.US,D,20190814,000000,12.9145,12.9233,12.5992,12.6588,546263.92238594,0
+KRG.US,D,20190815,000000,12.5641,12.7085,12.4119,12.4382,605228.81958922,0
+KRG.US,D,20190816,000000,12.4519,12.5992,12.4119,12.5036,388591.47988872,0
+KRG.US,D,20190819,000000,12.5729,12.7593,12.5729,12.7447,427955.03133359,0
+KRG.US,D,20190820,000000,12.7593,12.7593,12.446,12.4519,368381.530326,0
+KRG.US,D,20190821,000000,12.5319,12.5319,12.3172,12.3425,546741.37924254,0
+KRG.US,D,20190822,000000,12.3669,12.6344,12.3299,12.5807,316684.01828107,0
+KRG.US,D,20190823,000000,12.5397,12.7027,12.2742,12.283,422135.38552795,0
+KRG.US,D,20190826,000000,12.3338,12.3425,12.1464,12.2323,302160.51840519,0
+KRG.US,D,20190827,000000,12.283,12.3084,12.0273,12.0273,392683.67449219,0
+KRG.US,D,20190828,000000,12.0019,12.1717,11.9853,12.1034,254214.01398253,0
+KRG.US,D,20190829,000000,12.1464,12.2742,12.1249,12.1464,231191.57714226,0
+KRG.US,D,20190830,000000,12.1561,12.2411,12.12,12.2059,501180.10993176,0
+KRG.US,D,20190903,000000,12.1893,12.4031,12.1717,12.3425,351407.22186437,0
+KRG.US,D,20190904,000000,12.5807,12.6246,12.4441,12.5807,426020.61385454,0
+KRG.US,D,20190905,000000,12.6246,12.7535,12.5231,12.6676,503670.87735315,0
+KRG.US,D,20190906,000000,12.6929,12.9779,12.6929,12.9321,590089.54381032,0
+KRG.US,D,20190909,000000,12.9145,13.2619,12.8462,13.1721,562985.15822187,0
+KRG.US,D,20190910,000000,13.1204,13.4357,13.1204,13.4357,560541.52173482,0
+KRG.US,D,20190911,000000,13.4445,13.7861,13.342,13.7002,598345.65400431,0
+KRG.US,D,20190912,000000,13.7861,13.7949,13.4279,13.5987,716729.33980029,0
+KRG.US,D,20190913,000000,13.6065,13.7529,13.3927,13.4972,760917.66450199,0
+KRG.US,D,20190916,000000,13.4874,13.5684,13.4113,13.5469,408841.38828708,0
+KRG.US,D,20190917,000000,13.5206,13.6416,13.3332,13.5733,420061.62441694,0
+KRG.US,D,20190918,000000,13.6153,13.6807,13.5372,13.6241,1395500.8595017,0
+KRG.US,D,20190919,000000,13.7021,14.0076,13.6641,13.7558,1399615.5949868,0
+KRG.US,D,20190920,000000,13.7724,14.1296,13.7636,13.911,1268137.7061282,0
+KRG.US,D,20190923,000000,13.7558,13.9901,13.5889,13.7636,514538.65606097,0
+KRG.US,D,20190924,000000,13.79,13.8778,13.6767,13.8505,460823.73510911,0
+KRG.US,D,20190925,000000,13.8954,14.2253,13.8553,14.1638,777827.42407528,0
+KRG.US,D,20190926,000000,14.156,14.3131,14.0691,14.3043,356954.32791925,0
+KRG.US,D,20190927,000000,14.357,14.3639,14.1121,14.2526,381813.84661331,0
+KRG.US,D,20190930,000000,14.2604,14.3297,14.0691,14.0779,460144.43490329,0
+KRG.US,D,20191001,000000,14.1033,14.1384,13.8241,13.9032,314011.89922101,0
+KRG.US,D,20191002,000000,13.8241,13.9549,13.7724,13.9451,427058.51899558,0
+KRG.US,D,20191003,000000,13.911,14.0496,13.7461,13.9032,345432.86364383,0
+KRG.US,D,20191004,000000,13.8876,14.0213,13.8603,14.0076,312296.7430452,0
+KRG.US,D,20191007,000000,13.9901,14.0955,13.9549,14.0164,443969.3031544,0
+KRG.US,D,20191008,000000,13.9901,14.0867,13.869,13.9637,434101.51992305,0
+KRG.US,D,20191009,000000,14.0418,14.0779,13.8778,14.0076,347360.10902418,0
+KRG.US,D,20191010,000000,14.0418,14.1638,14.034,14.0955,488796.9692263,0
+KRG.US,D,20191011,000000,14.2077,14.4624,14.1638,14.3639,474736.58200961,0
+KRG.US,D,20191014,000000,14.3639,14.4429,14.2526,14.3727,237874.94854897,0
+KRG.US,D,20191015,000000,14.3814,14.4966,14.3209,14.357,346990.23364815,0
+KRG.US,D,20191016,000000,14.3297,14.4263,14.277,14.4097,226878.07206448,0
+KRG.US,D,20191017,000000,14.4,14.5493,14.4,14.5141,350433.86561167,0
+KRG.US,D,20191018,000000,14.4703,14.5893,14.3814,14.5141,474572.64832495,0
+KRG.US,D,20191021,000000,14.5571,14.9875,14.5571,14.9758,470164.88137849,0
+KRG.US,D,20191022,000000,14.9299,15.1398,14.8792,15.0988,513562.22605168,0
+KRG.US,D,20191023,000000,15.1661,15.2364,15.0812,15.2032,372473.72492947,0
+KRG.US,D,20191024,000000,15.253,15.253,15.0353,15.1476,341724.88861379,0
+KRG.US,D,20191025,000000,15.1251,15.2433,15.0275,15.1837,522165.67074005,0
+KRG.US,D,20191028,000000,15.2032,15.334,15.1837,15.2618,311122.56802877,0
+KRG.US,D,20191029,000000,15.253,15.3574,15.253,15.2803,354820.116262,0
+KRG.US,D,20191030,000000,15.2705,15.5849,15.1935,15.5761,632418.2457766,0
+KRG.US,D,20191031,000000,15.498,15.6024,15.3447,15.5341,409007.37114281,0
+KRG.US,D,20191101,000000,15.5936,15.6717,15.5165,15.6717,279374.76082216,0
+KRG.US,D,20191104,000000,15.6903,15.8191,15.6473,15.7937,506067.38290586,0
+KRG.US,D,20191105,000000,15.8191,15.9157,15.7341,15.8289,514906.48226594,0
+KRG.US,D,20191106,000000,16.1245,16.1245,15.3662,15.7527,770986.26649706,0
+KRG.US,D,20191107,000000,15.7937,15.8815,15.6473,15.6717,514411.60745535,0
+KRG.US,D,20191108,000000,15.6209,15.7605,15.6024,15.6903,301963.79798359,0
+KRG.US,D,20191111,000000,15.6385,15.7849,15.5673,15.7527,435377.12890685,0
+KRG.US,D,20191112,000000,15.8191,15.9596,15.5936,15.6024,543285.45225267,0
+KRG.US,D,20191113,000000,15.5849,16.0201,15.5849,15.9245,531991.44596471,0
+KRG.US,D,20191114,000000,15.9245,16.3871,15.9245,16.3783,546590.76516975,0
+KRG.US,D,20191115,000000,16.3959,16.4652,16.2837,16.4564,582303.71837422,0
+KRG.US,D,20191118,000000,16.6399,16.9669,16.5697,16.8927,650796.23641318,0
+KRG.US,D,20191119,000000,16.9795,17.2323,16.9005,17.1543,645339.29388486,0
+KRG.US,D,20191120,000000,17.0761,17.1797,16.9629,17.0859,616702.12834478,0
+KRG.US,D,20191121,000000,17.0859,17.0859,16.4837,16.5003,732460.82601505,0
+KRG.US,D,20191122,000000,16.6047,16.6233,16.1607,16.4564,787641.92885913,0
+KRG.US,D,20191125,000000,15.9069,16.8058,15.7341,16.6829,1231640.9449939,0
+KRG.US,D,20191126,000000,16.6926,16.879,16.6135,16.6399,519190.27436337,0
+KRG.US,D,20191127,000000,16.6497,16.9707,16.6497,16.8927,568571.19852686,0
+KRG.US,D,20191129,000000,16.8927,16.9961,16.8673,16.8673,333682.91679539,0
+KRG.US,D,20191202,000000,16.9629,17.0411,16.8927,16.9103,1425320.3967424,0
+KRG.US,D,20191203,000000,16.8058,16.9005,16.6321,16.7004,485030.5928211,0
+KRG.US,D,20191204,000000,16.7004,16.9629,16.6965,16.7004,548739.3210244,0
+KRG.US,D,20191205,000000,16.6575,16.7912,16.6233,16.6663,444610.69369566,0
+KRG.US,D,20191206,000000,16.7707,16.8956,16.5365,16.5453,795414.43468335,0
+KRG.US,D,20191209,000000,16.5618,16.6233,16.4223,16.6047,924699.71050961,0
+KRG.US,D,20191210,000000,16.6047,16.7277,16.4095,16.4564,838288.21615114,0
+KRG.US,D,20191211,000000,16.4311,16.4915,16.1441,16.1607,769105.12746552,0
+KRG.US,D,20191212,000000,16.1245,16.3247,15.8913,15.9001,623664.18701544,0
+KRG.US,D,20191213,000000,15.9001,16.0045,15.5497,15.7429,627247.16261091,0
+KRG.US,D,20191216,000000,15.7761,15.8289,15.4209,15.8113,994509.84553906,0
+KRG.US,D,20191217,000000,15.8962,15.9518,15.7166,15.9001,1113457.0533761,0
+KRG.US,D,20191218,000000,15.9947,16.4564,15.9947,16.3695,1075452.1023429,0
+KRG.US,D,20191219,000000,16.4369,16.5199,16.2339,16.5199,867903.86087157,0
+KRG.US,D,20191220,000000,16.5531,16.7229,16.4652,16.7131,2861967.5865098,0
+KRG.US,D,20191223,000000,16.7405,16.8019,16.5277,16.6516,909698.75377715,0
+KRG.US,D,20191224,000000,16.7043,16.7755,16.6429,16.6692,245364.66876715,0
+KRG.US,D,20191226,000000,16.7131,16.8907,16.6867,16.8809,332259.76749538,0
+KRG.US,D,20191227,000000,17.1572,17.4403,16.9873,17.0674,1109914.0366163,0
+KRG.US,D,20191230,000000,17.0957,17.2099,16.9961,17.2021,1139718.205074,0
+KRG.US,D,20191231,000000,17.1737,17.4324,17.1396,17.3182,1085631.3595751,0
+KRG.US,D,20200102,000000,17.3689,17.3777,16.6429,16.7668,795552.75372979,0
+KRG.US,D,20200103,000000,16.6692,16.9083,16.6692,16.8907,865313.70865385,0
+KRG.US,D,20200106,000000,16.7405,17.3085,16.7131,17.1123,1089066.7948544,0
+KRG.US,D,20200107,000000,17.165,17.165,16.4213,16.5706,588402.0514438,0
+KRG.US,D,20200108,000000,16.4652,16.7453,16.4652,16.6604,574118.30458175,0
+KRG.US,D,20200109,000000,16.6516,16.6604,16.2797,16.474,614947.01333333,0
+KRG.US,D,20200110,000000,16.4037,16.5199,16.2524,16.4301,757153.33726785,0
+KRG.US,D,20200113,000000,16.4213,16.5579,16.3315,16.4037,649937.63373974,0
+KRG.US,D,20200114,000000,16.3676,16.3676,16.067,16.2427,807058.84922228,0
+KRG.US,D,20200115,000000,16.2153,16.4213,16.1197,16.2075,1101341.3294938,0
+KRG.US,D,20200116,000000,16.3315,16.4037,16.1724,16.2797,638518.62801723,0
+KRG.US,D,20200117,000000,16.3579,16.3579,16.0475,16.1812,1083145.7150814,0
+KRG.US,D,20200121,000000,16.2251,16.5531,16.2007,16.4837,707544.95511688,0
+KRG.US,D,20200122,000000,16.5969,16.6867,16.5003,16.5628,400404.95103996,0
+KRG.US,D,20200123,000000,16.5794,16.7229,16.4555,16.6692,825183.76723316,0
+KRG.US,D,20200124,000000,16.6692,16.6692,16.2797,16.4369,669874.01896618,0
+KRG.US,D,20200127,000000,16.3413,16.3764,16.1587,16.1724,359246.32574798,0
+KRG.US,D,20200128,000000,16.1539,16.3764,16.1539,16.2797,304888.98966935,0
+KRG.US,D,20200129,000000,16.2895,16.3413,16.1636,16.2007,523633.90180334,0
+KRG.US,D,20200130,000000,16.1373,16.2007,15.4375,15.5077,954222.11794689,0
+KRG.US,D,20200131,000000,15.4541,15.4989,15.1983,15.2491,788415.49093364,0
+KRG.US,D,20200203,000000,15.3233,15.6503,15.3233,15.5692,584977.88660534,0
+KRG.US,D,20200204,000000,15.659,15.8259,15.4804,15.7391,259221.16346354,0
+KRG.US,D,20200205,000000,15.8259,15.9147,15.6453,15.864,370504.47154242,0
+KRG.US,D,20200206,000000,15.9694,16.0045,15.8093,15.8161,305364.39735488,0
+KRG.US,D,20200207,000000,15.8445,15.8805,15.6668,15.7391,459508.16728968,0
+KRG.US,D,20200210,000000,15.8542,16.026,15.7019,16.0045,327463.68263338,0
+KRG.US,D,20200211,000000,16.067,16.1461,15.7391,15.7723,651478.6103756,0
+KRG.US,D,20200212,000000,15.8093,15.8093,15.5302,15.6668,633131.35730489,0
+KRG.US,D,20200213,000000,15.5868,15.8308,15.5868,15.8093,271467.00970809,0
+KRG.US,D,20200214,000000,15.9059,16.0621,15.7995,15.8893,329277.19901999,0
+KRG.US,D,20200218,000000,15.8981,16.0309,15.8542,15.9596,543094.87934425,0
+KRG.US,D,20200219,000000,15.9791,16.0377,15.0549,15.1417,962109.37735038,0
+KRG.US,D,20200220,000000,15.1417,15.5175,15.1007,15.4716,976853.16311502,0
+KRG.US,D,20200221,000000,15.4199,15.4804,15.1183,15.4199,816414.33968906,0
+KRG.US,D,20200224,000000,15.1515,15.3477,15.0832,15.2862,654830.02964149,0
+KRG.US,D,20200225,000000,15.3233,15.3653,14.8069,14.9221,1072264.6167616,0
+KRG.US,D,20200226,000000,14.9495,15.0285,14.5766,14.5844,729248.75038112,0
+KRG.US,D,20200227,000000,14.3463,14.7181,13.8944,14.3463,1723177.6559251,0
+KRG.US,D,20200228,000000,14.1511,14.399,13.6279,14.3189,1889335.7157749,0
+KRG.US,D,20200302,000000,14.3463,14.6742,13.7333,14.6655,1361488.7182756,0
+KRG.US,D,20200303,000000,14.8069,15.1603,14.3365,14.5844,1186896.2703499,0
+KRG.US,D,20200304,000000,14.7357,15.4629,14.6742,15.4111,1688313.0595388,0
+KRG.US,D,20200305,000000,15.1007,15.4901,15.0197,15.3731,1658299.8756331,0
+KRG.US,D,20200306,000000,14.8782,14.9934,14.5054,14.9221,1237255.6736937,0
+KRG.US,D,20200309,000000,14.2135,14.2751,13.4689,13.505,1267347.7506852,0
+KRG.US,D,20200310,000000,13.8222,14.1335,13.1936,14.0984,1124525.6508477,0
+KRG.US,D,20200311,000000,13.7529,13.9461,13.1887,13.2385,966278.41586854,0
+KRG.US,D,20200312,000000,12.3416,12.3591,10.3369,10.3837,1019356.0446212,0
+KRG.US,D,20200313,000000,10.8971,12.0322,10.4608,12.0322,1167567.4643422,0
+KRG.US,D,20200316,000000,10.1075,10.818,9.80592,9.87716,995254.71921877,0
+KRG.US,D,20200317,000000,9.94942,10.4979,9.26512,10.4608,1236835.5936267,0
+KRG.US,D,20200318,000000,9.762,10.3925,7.1465,7.43023,1052355.8953445,0
+KRG.US,D,20200319,000000,7.41246,8.65814,6.96018,8.36114,1081946.9500123,0
+KRG.US,D,20200320,000000,8.46752,9.61267,8.20166,8.5296,1300283.0525201,0
+KRG.US,D,20200323,000000,8.44098,8.50304,7.55427,7.99748,897327.90809804,0
+KRG.US,D,20200324,000000,8.50304,9.19454,8.50304,9.04356,811584.44350459,0
+KRG.US,D,20200325,000000,9.06162,10.1163,8.77798,9.05214,1054264.6981853,0
+KRG.US,D,20200326,000000,8.99524,9.89182,8.42858,9.41649,742802.9923464,0
+KRG.US,D,20200327,000000,9.0502,9.28864,8.73016,8.83996,827016.75074483,0
+KRG.US,D,20200330,000000,8.69356,8.73924,7.71434,8.39159,782813.05726018,0
+KRG.US,D,20200331,000000,8.27271,8.85754,7.89724,8.66624,996533.40195916,0
+KRG.US,D,20200401,000000,8.30004,8.30004,6.96409,7.22936,1068427.5439549,0
+KRG.US,D,20200402,000000,7.11956,7.62289,6.75356,6.98223,606266.72473026,0
+KRG.US,D,20200403,000000,6.95501,7.08277,6.28683,6.62541,1215251.6748694,0
+KRG.US,D,20200406,000000,7.03709,7.60464,7.03709,7.35761,945534.65724512,0
+KRG.US,D,20200407,000000,7.75094,8.38232,7.65022,7.69619,1298270.7665408,0
+KRG.US,D,20200408,000000,7.86084,8.17208,7.54969,8.09869,1264522.9683813,0
+KRG.US,D,20200409,000000,8.46488,9.43504,8.32746,9.17962,959728.2405806,0
+KRG.US,D,20200413,000000,9.15092,9.15092,8.50139,8.83996,624115.00464827,0
+KRG.US,D,20200414,000000,9.11442,9.24198,8.77614,8.88574,1617574.6500199,0
+KRG.US,D,20200415,000000,8.45581,8.61119,7.99348,8.30004,599270.85473715,0
+KRG.US,D,20200416,000000,7.93404,8.16281,7.44447,7.47649,744466.91924577,0
+KRG.US,D,20200417,000000,7.73269,8.15364,7.6916,7.75094,768979.10344543,0
+KRG.US,D,20200420,000000,7.51299,7.52236,6.97316,7.07379,2074723.1968359,0
+KRG.US,D,20200421,000000,6.79933,7.01893,6.75365,6.85419,830022.88468738,0
+KRG.US,D,20200422,000000,6.91811,6.96409,6.59925,6.83574,1145824.7348279,0
+KRG.US,D,20200423,000000,6.70789,7.27513,6.69871,6.99151,698740.69166479,0
+KRG.US,D,20200424,000000,7.02801,7.14689,6.78089,6.95501,910706.94593785,0
+KRG.US,D,20200427,000000,7.05563,7.76021,6.96409,7.63196,1132370.9022445,0
+KRG.US,D,20200428,000000,8.00714,8.75768,8.00412,8.65696,1019518.9537204,0
+KRG.US,D,20200429,000000,9.0863,9.9016,9.054,9.73857,1018441.0897437,0
+KRG.US,D,20200430,000000,9.40868,9.56289,8.9689,9.36184,1105563.6464594,0
+KRG.US,D,20200501,000000,8.95952,9.1317,8.57459,8.83166,626056.59422603,0
+KRG.US,D,20200504,000000,8.46488,8.83996,8.24509,8.62934,1224737.2876984,0
+KRG.US,D,20200505,000000,8.93142,9.16048,8.59294,8.66624,878415.08381524,0
+KRG.US,D,20200506,000000,8.69356,8.79448,7.89724,7.99796,951640.1624134,0
+KRG.US,D,20200507,000000,8.05282,8.79448,8.05282,8.47396,940369.72159262,0
+KRG.US,D,20200508,000000,8.69356,9.68099,8.69356,9.47993,1333668.1474023,0
+KRG.US,D,20200511,000000,9.1965,9.1965,8.42809,8.51046,951970.07895378,0
+KRG.US,D,20200512,000000,8.62934,8.6843,7.80599,7.92496,817260.64733614,0
+KRG.US,D,20200513,000000,7.79681,7.83322,7.12873,7.44887,997099.99775679,0
+KRG.US,D,20200514,000000,7.06471,7.83322,6.90913,7.66866,668847.38426595,0
+KRG.US,D,20200515,000000,7.59536,7.69619,7.19267,7.55886,2081877.8775861,0
+KRG.US,D,20200518,000000,8.07136,8.87608,8.07136,8.73924,1102978.6171694,0
+KRG.US,D,20200519,000000,8.69356,8.83996,8.35499,8.56542,537511.91279585,0
+KRG.US,D,20200520,000000,8.73016,8.87608,8.50139,8.67532,855361.90940909,0
+KRG.US,D,20200521,000000,8.61119,9.05966,8.61119,8.8668,677283.82151308,0
+KRG.US,D,20200522,000000,8.95016,8.95016,8.56542,8.85754,861110.85881322,0
+KRG.US,D,20200526,000000,9.28864,9.80006,9.28864,9.68099,568794.55817222,0
+KRG.US,D,20200527,000000,10.1124,10.2227,9.48969,9.8391,846488.99872655,0
+KRG.US,D,20200528,000000,10.0568,10.0568,9.34817,9.4526,480742.70238155,0
+KRG.US,D,20200529,000000,9.14126,9.21582,8.75768,8.87608,846490.02331208,0
+KRG.US,D,20200601,000000,8.87608,9.57168,8.87608,9.38038,756288.58708124,0
+KRG.US,D,20200602,000000,9.62926,10.1485,9.5258,9.96502,728926.00593944,0
+KRG.US,D,20200603,000000,10.3779,11.3568,10.3779,11.2299,778029.26742453,0
+KRG.US,D,20200604,000000,11.1928,11.8467,10.7614,11.7316,789339.66708095,0
+KRG.US,D,20200605,000000,12.6559,13.6816,12.4538,13.0785,1604972.2480112,0
+KRG.US,D,20200608,000000,13.5245,13.7724,13.1585,13.3879,1065595.5895524,0
+KRG.US,D,20200609,000000,12.812,12.9487,12.2537,12.529,1223072.3362135,0
+KRG.US,D,20200610,000000,12.4372,12.4821,11.6125,11.7316,613945.99327134,0
+KRG.US,D,20200611,000000,10.6424,11.2006,10.1124,10.3486,756644.11825985,0
+KRG.US,D,20200612,000000,11.0357,11.1928,10.4101,11.0005,514755.86819316,0
+KRG.US,D,20200615,000000,10.2393,11.3431,10.13,11.0269,1014604.016937,0
+KRG.US,D,20200616,000000,11.7784,11.7989,11.1099,11.4749,961477.20807888,0
+KRG.US,D,20200617,000000,11.4397,11.4397,10.8083,10.9078,670279.75483572,0
+KRG.US,D,20200618,000000,10.7517,11.0084,10.6336,10.8805,507224.13996828,0
+KRG.US,D,20200619,000000,10.9264,10.981,10.2773,10.3779,2020415.0408628,0
+KRG.US,D,20200622,000000,10.2676,10.5145,9.95722,10.5057,559918.57373309,0
+KRG.US,D,20200623,000000,10.6882,10.8356,10.1846,10.4325,460770.45666161,0
+KRG.US,D,20200624,000000,10.0743,10.1768,9.42528,9.9836,853665.1957728,0
+KRG.US,D,20200625,000000,9.80006,10.3583,9.80006,10.3398,546007.77600365,0
+KRG.US,D,20200626,000000,10.2315,10.3486,9.9104,10.3037,830979.84757162,0
+KRG.US,D,20200629,000000,10.5243,10.6707,10.2861,10.5613,436780.8110818,0
+KRG.US,D,20200630,000000,10.4872,10.862,10.3681,10.5613,625759.46442258,0
+KRG.US,D,20200701,000000,10.6082,10.9293,10.3593,10.618,485018.29779475,0
+KRG.US,D,20200702,000000,10.9761,11.0591,10.3974,10.4335,461080.90607693,0
+KRG.US,D,20200706,000000,10.7644,10.9117,10.3281,10.4432,513875.74922361,0
+KRG.US,D,20200707,000000,10.2315,10.2315,9.7942,9.87228,445598.39414576,0
+KRG.US,D,20200708,000000,9.81763,9.93766,9.43113,9.86252,499731.34599352,0
+KRG.US,D,20200709,000000,9.79811,9.9182,9.22939,9.39502,542983.19952157,0
+KRG.US,D,20200710,000000,9.44968,9.73662,9.44089,9.56875,384576.12919993,0
+KRG.US,D,20200713,000000,9.77176,9.77176,9.31206,9.477,680045.07951417,0
+KRG.US,D,20200714,000000,9.46822,9.60681,9.20128,9.26609,294403.38136391,0
+KRG.US,D,20200715,000000,9.57753,9.78932,9.49164,9.63512,926081.87638845,0
+KRG.US,D,20200716,000000,9.59705,9.63512,9.3023,9.43113,387409.10818807,0
+KRG.US,D,20200717,000000,9.43113,9.477,9.12788,9.28473,463192.57685254,0
+KRG.US,D,20200720,000000,9.11832,9.20128,8.80658,8.92586,348021.99127602,0
+KRG.US,D,20200721,000000,9.10964,9.29449,9.01789,9.06444,533981.19106235,0
+KRG.US,D,20200722,000000,8.92586,9.28473,8.87052,9.24774,443093.28252697,0
+KRG.US,D,20200723,000000,9.12788,9.28961,8.87052,8.99906,395980.79072504,0
+KRG.US,D,20200724,000000,8.92586,9.02648,8.77428,8.79742,271256.9696746,0
+KRG.US,D,20200727,000000,8.7331,8.85196,8.5215,8.81586,422238.8686664,0
+KRG.US,D,20200728,000000,8.76042,9.3023,8.76042,9.20128,604365.09398814,0
+KRG.US,D,20200729,000000,9.24774,9.35793,8.90722,9.3023,525457.66404525,0
+KRG.US,D,20200730,000000,9.03594,9.31206,8.91648,9.18352,769631.76442752,0
+KRG.US,D,20200731,000000,9.16526,9.27594,8.89784,9.07401,624122.17674697,0
+KRG.US,D,20200803,000000,9.10964,9.10964,8.70528,8.90722,423759.35359168,0
+KRG.US,D,20200804,000000,8.85196,9.57265,8.85196,9.51507,797141.88588552,0
+KRG.US,D,20200805,000000,9.65171,9.70734,9.22939,9.22939,848696.9805419,0
+KRG.US,D,20200806,000000,9.22939,9.79811,9.20128,9.60681,1149635.1684108,0
+KRG.US,D,20200807,000000,9.53166,9.97283,9.41258,9.93766,848722.59518012,0
+KRG.US,D,20200810,000000,10.0568,10.4979,9.99229,10.2588,409799.37575684,0
+KRG.US,D,20200811,000000,10.5623,11.0044,10.5028,10.5535,817814.94810742,0
+KRG.US,D,20200812,000000,10.7644,10.9117,10.5711,10.7273,561143.97802596,0
+KRG.US,D,20200813,000000,10.5896,10.8063,10.3047,10.3593,543555.94283237,0
+KRG.US,D,20200814,000000,10.2783,10.6638,10.2315,10.5623,509475.15437585,0
+KRG.US,D,20200817,000000,10.5438,10.7185,10.2783,10.6814,404615.99756481,0
+KRG.US,D,20200818,000000,10.6355,10.6355,10.0655,10.3232,500447.5312784,0
+KRG.US,D,20200819,000000,10.8112,10.8112,10.0929,10.1212,590336.46892285,0
+KRG.US,D,20200820,000000,10.0197,10.4432,9.95623,10.2393,340346.82107706,0
+KRG.US,D,20200821,000000,10.0929,10.3691,9.86252,10.0929,391721.58868031,0
+KRG.US,D,20200824,000000,10.2227,10.8385,10.0021,10.736,863816.78919574,0
+KRG.US,D,20200825,000000,10.7009,10.9205,10.4891,10.6814,491351.2609505,0
+KRG.US,D,20200826,000000,10.5994,10.7273,10.1768,10.3047,567142.92629921,0
+KRG.US,D,20200827,000000,10.3691,10.7107,10.3408,10.534,383392.73291375,0
+KRG.US,D,20200828,000000,10.6638,10.6638,10.333,10.4794,650839.2690054,0
+KRG.US,D,20200831,000000,10.4062,10.534,10.2129,10.333,790233.10566238,0
+KRG.US,D,20200901,000000,10.2227,10.8014,10.0743,10.5799,1255762.762107,0
+KRG.US,D,20200902,000000,10.5623,11.1733,10.4511,11.1138,1303394.7187721,0
+KRG.US,D,20200903,000000,11.1499,11.6291,11.1499,11.306,1035239.1694943,0
+KRG.US,D,20200904,000000,11.4554,11.6818,11.2699,11.5725,700984.53397366,0
+KRG.US,D,20200908,000000,11.4456,11.5364,10.9391,10.9391,643865.93989392,0
+KRG.US,D,20200909,000000,11.0044,11.2055,10.6814,10.7273,556083.55009743,0
+KRG.US,D,20200910,000000,10.7107,10.8288,10.5164,10.5164,463858.55744649,0
+KRG.US,D,20200911,000000,10.534,10.534,10.0294,10.2227,469893.36621326,0
+KRG.US,D,20200914,000000,10.5164,10.7273,10.3788,10.6726,404843.45555229,0
+KRG.US,D,20200915,000000,10.7273,11.3802,10.7273,11.2504,684581.9442373,0
+KRG.US,D,20200916,000000,11.39,11.7296,11.2797,11.509,692808.34145094,0
+KRG.US,D,20200917,000000,11.4456,11.5657,11.2426,11.3529,589784.21732264,0
+KRG.US,D,20200918,000000,11.4075,11.4173,11.1138,11.2426,1775621.0662353,0
+KRG.US,D,20200921,000000,10.9391,10.9488,10.3691,10.5711,951103.27959612,0
+KRG.US,D,20200922,000000,10.5799,10.8649,10.3496,10.3788,614987.99675449,0
+KRG.US,D,20200923,000000,10.3593,10.5799,9.7171,9.7171,851274.83773326,0
+KRG.US,D,20200924,000000,9.74443,9.89084,9.54142,9.78932,503155.51083198,0
+KRG.US,D,20200925,000000,9.69758,10.048,9.69758,10.0109,318166.59354177,0
+KRG.US,D,20200928,000000,10.2032,10.8385,10.2032,10.7107,425273.69100378,0
+KRG.US,D,20200929,000000,10.7009,10.7185,10.3232,10.618,404671.32518339,0
+KRG.US,D,20200930,000000,10.7009,11.0044,10.5389,10.6443,720176.04552039,0
+KRG.US,D,20201001,000000,10.6726,11.0523,10.6638,11.0523,450298.16796804,0
+KRG.US,D,20201002,000000,10.6443,11.3578,10.4881,11.2836,404667.22684127,0
+KRG.US,D,20201005,000000,11.4417,11.5627,11.0611,11.1635,435918.11006624,0
+KRG.US,D,20201006,000000,11.3304,11.5881,11.1255,11.2367,504133.99001233,0
+KRG.US,D,20201007,000000,11.4515,11.4876,11.0806,11.144,783008.75309625,0
+KRG.US,D,20201008,000000,11.2465,11.3578,11.1518,11.3109,441940.62380666,0
+KRG.US,D,20201009,000000,11.4681,11.4964,10.9596,11.024,431968.33285133,0
+KRG.US,D,20201012,000000,11.0142,11.1684,10.8668,11.0074,237082.94393494,0
+KRG.US,D,20201013,000000,10.82,10.9225,10.5428,10.6912,430983.7061578,0
+KRG.US,D,20201014,000000,10.6355,10.7751,10.4969,10.5252,251825.70511405,0
+KRG.US,D,20201015,000000,10.3866,10.7848,10.3476,10.6814,304978.12861039,0
+KRG.US,D,20201016,000000,10.6443,10.6443,10.1544,10.4501,353333.4426592,0
+KRG.US,D,20201019,000000,10.5067,10.5106,10.2285,10.2285,372368.19261997,0
+KRG.US,D,20201020,000000,10.3769,10.6082,10.2842,10.414,279302.01524959,0
+KRG.US,D,20201021,000000,10.4969,10.4969,10.2002,10.3027,203470.39106524,0
+KRG.US,D,20201022,000000,10.2754,10.737,10.2197,10.6912,278082.75846988,0
+KRG.US,D,20201023,000000,10.8122,10.9225,10.6814,10.9127,270782.58657461,0
+KRG.US,D,20201026,000000,10.7009,10.737,10.3866,10.5526,326275.16341955,0
+KRG.US,D,20201027,000000,10.5613,10.6541,10.0158,10.0158,347218.71622115,0
+KRG.US,D,20201028,000000,9.66342,9.93282,9.47798,9.65464,465393.38656918,0
+KRG.US,D,20201029,000000,9.55313,9.92788,9.25642,9.72979,395552.51397385,0
+KRG.US,D,20201030,000000,9.68196,9.71027,9.33938,9.58924,699382.08220604,0
+KRG.US,D,20201102,000000,9.71027,9.76492,9.41356,9.71027,535421.75831636,0
+KRG.US,D,20201103,000000,9.90447,10.1544,9.70051,10.0626,297988.40613044,0
+KRG.US,D,20201104,000000,9.90447,9.90447,9.53361,9.73955,492941.41769176,0
+KRG.US,D,20201105,000000,9.77468,10.0626,9.71027,9.77468,284948.5061008,0
+KRG.US,D,20201106,000000,9.86643,9.96789,9.44186,9.4692,540808.00444316,0
+KRG.US,D,20201109,000000,10.3769,12.4138,10.3769,11.7911,780717.77985305,0
+KRG.US,D,20201110,000000,11.9317,12.9691,11.8009,12.8013,691768.38713884,0
+KRG.US,D,20201111,000000,12.7642,12.7642,11.8955,12.366,375129.45062106,0
+KRG.US,D,20201112,000000,12.0985,12.3396,11.7755,11.9873,838632.47688893,0
+KRG.US,D,20201113,000000,12.0703,12.8755,12.0703,12.7378,565954.40708539,0
+KRG.US,D,20201116,000000,13.2453,13.8193,13.0609,13.5059,666759.27895752,0
+KRG.US,D,20201117,000000,13.3293,13.7226,12.9965,13.6904,475571.61921588,0
+KRG.US,D,20201118,000000,13.7461,14.0505,13.5421,13.5606,1218829.5275373,0
+KRG.US,D,20201119,000000,13.4308,13.8105,13.0511,13.708,467780.67085212,0
+KRG.US,D,20201120,000000,13.6162,13.7646,13.4493,13.6445,506874.75630284,0
+KRG.US,D,20201123,000000,13.9686,14.4497,13.8856,13.9959,539743.46007836,0
+KRG.US,D,20201124,000000,14.4947,14.9777,14.3014,14.3736,625988.9715811,0
+KRG.US,D,20201125,000000,14.1618,14.2731,13.7743,14.0603,473179.21200529,0
+KRG.US,D,20201127,000000,14.0701,14.237,13.6816,13.7743,265022.36672966,0
+KRG.US,D,20201130,000000,13.6445,13.7831,13.3293,13.3293,852109.87493954,0
+KRG.US,D,20201201,000000,13.5889,13.8378,13.3478,13.4777,454847.32771752,0
+KRG.US,D,20201202,000000,13.422,13.7646,13.2834,13.5137,364505.52326918,0
+KRG.US,D,20201203,000000,13.5889,13.7558,13.4171,13.4962,516438.23763203,0
+KRG.US,D,20201204,000000,13.6445,14.0603,13.5889,14.033,204026.74100758,0
+KRG.US,D,20201207,000000,13.9871,14.2087,13.7129,13.9588,728413.71317486,0
+KRG.US,D,20201208,000000,13.8105,14.1257,13.6719,13.9305,650930.4571175,0
+KRG.US,D,20201209,000000,14.0145,14.0974,13.7363,14.033,458497.92595792,0
+KRG.US,D,20201210,000000,14.0886,14.3483,13.8085,14.1813,468297.06195883,0
+KRG.US,D,20201211,000000,13.9959,14.1072,13.7002,13.9783,241590.09567772,0
+KRG.US,D,20201214,000000,14.3111,14.3297,13.829,13.8671,539336.69962328,0
+KRG.US,D,20201215,000000,14.0047,14.5141,13.829,14.4693,312635.88085535,0
+KRG.US,D,20201216,000000,14.4761,14.5337,13.9315,14.1813,375196.04868046,0
+KRG.US,D,20201217,000000,14.237,14.5239,13.9871,14.4947,496627.87642569,0
+KRG.US,D,20201218,000000,14.3483,14.4497,13.6719,13.8475,1272365.1460215,0
+KRG.US,D,20201221,000000,13.5421,13.6816,13.3293,13.5704,455931.33920737,0
+KRG.US,D,20201222,000000,13.5704,13.6719,13.3293,13.5518,256011.13700067,0
+KRG.US,D,20201223,000000,13.5791,13.829,13.4679,13.5421,242457.91962092,0
+KRG.US,D,20201224,000000,13.6904,13.9129,13.4308,13.7363,209628.1500955,0
+KRG.US,D,20201228,000000,13.7929,14.1072,13.6348,13.9032,420066.74734458,0
+KRG.US,D,20201229,000000,13.9491,14.237,13.5753,13.6445,311074.4125089,0
+KRG.US,D,20201230,000000,13.6533,13.9403,13.5704,13.5704,256726.29770002,0
+KRG.US,D,20201231,000000,13.4777,13.9403,13.2834,13.8475,303069.32576956,0
+KRG.US,D,20210104,000000,13.9783,13.9783,13.2366,13.2639,362216.59919703,0
+KRG.US,D,20210105,000000,13.3195,13.708,13.3195,13.5137,381414.25825694,0
+KRG.US,D,20210106,000000,13.625,14.6977,13.625,14.4224,792930.83936066,0
+KRG.US,D,20210107,000000,14.3931,14.3931,13.9354,14.0564,430672.23215693,0
+KRG.US,D,20210108,000000,14.2067,14.2809,13.8895,14.2711,683503.05567509,0
+KRG.US,D,20210111,000000,14.1043,14.2711,13.9256,14.1043,466145.43234759,0
+KRG.US,D,20210112,000000,14.1228,14.5815,13.9735,14.5347,606769.79622508,0
+KRG.US,D,20210113,000000,14.5151,14.9924,14.4693,14.9446,393180.59847383,0
+KRG.US,D,20210114,000000,15.0197,15.8523,15.0197,15.6561,745471.01306435,0
+KRG.US,D,20210115,000000,15.3838,15.7947,15.0763,15.7107,765276.25134305,0
+KRG.US,D,20210119,000000,15.8132,15.823,15.4589,15.6278,1175857.3858587,0
+KRG.US,D,20210120,000000,15.8718,16.1411,15.4775,15.8327,562981.05987976,0
+KRG.US,D,20210121,000000,15.7947,15.7947,14.9739,15.3106,427141.51042345,0
+KRG.US,D,20210122,000000,15.0285,15.7303,14.9085,15.7107,443708.03384447,0
+KRG.US,D,20210125,000000,15.4589,16.2065,15.4228,15.9919,424894.59435799,0
+KRG.US,D,20210126,000000,16.1792,16.2622,15.8718,16.1597,258314.40527023,0
+KRG.US,D,20210127,000000,15.823,16.2915,15.5155,16.0767,671101.47243011,0
+KRG.US,D,20210128,000000,16.3012,16.5901,15.8132,15.8796,649130.26034276,0
+KRG.US,D,20210129,000000,15.7595,15.7713,14.8128,14.8987,652240.9020093,0
+KRG.US,D,20210201,000000,14.9085,15.1271,14.5054,15.0666,401142.65262095,0
+KRG.US,D,20210202,000000,15.2071,15.2618,14.8801,15.0471,215463.16468409,0
+KRG.US,D,20210203,000000,15.0012,15.132,14.5883,15.1047,323826.40400485,0
+KRG.US,D,20210204,000000,15.0763,15.5712,15.0763,15.3935,386561.77595545,0
+KRG.US,D,20210205,000000,15.6278,15.6473,15.3555,15.5712,294703.58492395,0
+KRG.US,D,20210208,000000,15.6834,16.0104,15.5565,16.0006,510519.20703007,0
+KRG.US,D,20210209,000000,16.1226,16.3276,15.9352,16.2339,679727.45800012,0
+KRG.US,D,20210210,000000,16.3559,16.7853,16.1792,16.31,276512.06885368,0
+KRG.US,D,20210211,000000,16.2622,16.5657,16.1226,16.3559,668892.46602924,0
+KRG.US,D,20210212,000000,16.6741,16.9551,16.1987,16.8712,446650.64348422,0
+KRG.US,D,20210216,000000,17.0293,17.571,16.7765,16.9357,473782.69288196,0
+KRG.US,D,20210217,000000,16.7951,17.2723,16.6077,17.1133,656061.58144754,0
+KRG.US,D,20210218,000000,17.0479,17.1787,16.8517,17.1133,321299.77608994,0
+KRG.US,D,20210219,000000,17.1884,17.5437,17.1133,17.1513,402796.33366502,0
+KRG.US,D,20210222,000000,17.0195,18.0102,16.9835,17.8521,413400.79389185,0
+KRG.US,D,20210223,000000,17.8053,18.0668,17.571,17.7672,543741.39281315,0
+KRG.US,D,20210224,000000,17.9361,18.2073,17.6081,18.141,508181.10285252,0
+KRG.US,D,20210225,000000,18.3841,18.7403,17.9643,18.0297,672033.84526165,0
+KRG.US,D,20210226,000000,18.1693,18.2445,17.5807,17.9175,439688.58481356,0
+KRG.US,D,20210301,000000,18.2151,18.4591,18.0765,18.0863,544579.503776,0
+KRG.US,D,20210302,000000,18.0297,18.0385,17.5251,17.6833,292961.78952438,0
+KRG.US,D,20210303,000000,17.8053,18.5519,17.8053,18.1888,434491.88700965,0
+KRG.US,D,20210304,000000,18.3753,18.6641,17.8569,18.2815,575668.50248737,0
+KRG.US,D,20210305,000000,18.6085,18.7949,17.8325,18.7763,503776.40966265,0
+KRG.US,D,20210308,000000,18.8711,20.0589,18.5617,19.9553,688941.55566388,0
+KRG.US,D,20210309,000000,19.9075,20.0413,19.1414,19.4586,514964.8836411,0
+KRG.US,D,20210310,000000,19.5903,19.7299,19.1795,19.4039,1185359.3920561,0
+KRG.US,D,20210311,000000,19.6001,20.0198,19.1795,19.2634,1190834.7771239,0
+KRG.US,D,20210312,000000,19.5065,19.7671,19.1317,19.5347,731495.66644657,0
+KRG.US,D,20210315,000000,19.4879,19.7357,19.0867,19.3463,630867.02328545,0
+KRG.US,D,20210316,000000,19.1219,19.5513,18.7305,18.8623,614926.52162274,0
+KRG.US,D,20210317,000000,18.7597,19.0769,18.5519,18.8525,920642.35181413,0
+KRG.US,D,20210318,000000,18.8047,19.3239,18.7207,18.9267,2304598.1815732,0
+KRG.US,D,20210319,000000,18.9647,19.0487,18.3655,18.4397,1517110.965129,0
+KRG.US,D,20210322,000000,18.4319,18.6183,18.0005,18.1127,603852.80122356,0
+KRG.US,D,20210323,000000,17.8795,18.2347,17.4315,17.5905,458118.82931213,0
+KRG.US,D,20210324,000000,17.7399,18.2445,17.4315,17.4881,692820.63647729,0
+KRG.US,D,20210325,000000,17.4315,18.3841,17.1699,18.2073,749394.15105551,0
+KRG.US,D,20210326,000000,18.4679,18.5997,18.1791,18.5802,511728.21795448,0
+KRG.US,D,20210329,000000,18.4494,18.6281,17.9643,17.9741,699383.10679157,0
+KRG.US,D,20210330,000000,18.1225,18.9647,18.1225,18.7022,991321.33537232,0
+KRG.US,D,20210331,000000,18.5997,18.7597,18.0102,18.0297,652148.68931167,0
+KRG.US,D,20210401,000000,18.1039,18.5519,18.0668,18.4963,671152.70170657,0
+KRG.US,D,20210405,000000,18.7207,18.7676,18.0053,18.3753,626071.96300897,0
+KRG.US,D,20210406,000000,18.3841,18.8886,18.3841,18.8145,815030.12463916,0
+KRG.US,D,20210407,000000,18.6359,18.8983,18.2298,18.6075,529008.87748933,0
+KRG.US,D,20210408,000000,18.4845,18.6359,18.3333,18.3997,421338.25798627,0
+KRG.US,D,20210409,000000,18.5783,18.6729,18.3997,18.5129,271288.73182601,0
+KRG.US,D,20210412,000000,18.5031,18.6915,18.2815,18.6261,419803.42886358,0
+KRG.US,D,20210413,000000,18.5323,18.6915,18.2961,18.5499,330506.70165499,0
+KRG.US,D,20210414,000000,18.5129,18.8145,18.4367,18.4651,597391.76487666,0
+KRG.US,D,20210415,000000,18.6915,18.8799,18.4651,18.8427,582393.88190079,0
+KRG.US,D,20210416,000000,18.9657,18.9657,18.7197,18.7491,448856.5761285,0
+KRG.US,D,20210419,000000,18.7763,18.8623,18.3713,18.6456,566363.21671152,0
+KRG.US,D,20210420,000000,18.4943,18.7676,18.2679,18.7013,659517.50843741,0
+KRG.US,D,20210421,000000,18.6915,19.3513,18.5695,19.0887,601706.29453996,0
+KRG.US,D,20210422,000000,19.1639,19.3991,18.8799,18.8896,339426.74327188,0
+KRG.US,D,20210423,000000,18.9179,19.4937,18.8242,19.361,568353.98639468,0
+KRG.US,D,20210426,000000,19.5972,19.7845,19.2859,19.4361,479101.31636385,0
+KRG.US,D,20210427,000000,19.5221,19.7845,19.2956,19.7104,548299.77383239,0
+KRG.US,D,20210428,000000,19.7563,19.8978,19.5581,19.6255,493755.96318744,0
+KRG.US,D,20210429,000000,19.7007,20.1145,19.5581,19.7563,454366.79710434,0
+KRG.US,D,20210430,000000,19.5875,19.6529,19.0887,19.6157,642497.09362697,0
+KRG.US,D,20210503,000000,19.8139,20.2765,19.6665,20.1535,675142.43775713,0
+KRG.US,D,20210504,000000,20.1906,20.3605,19.8519,19.9651,390100.69437318,0
+KRG.US,D,20210505,000000,19.8978,19.8978,19.7104,19.7485,530882.84442217,0
+KRG.US,D,20210506,000000,19.8421,20.0686,19.6069,20.0013,431341.28650748,0
+KRG.US,D,20210507,000000,19.9075,20.3605,19.9075,20.3409,253986.55599505,0
+KRG.US,D,20210510,000000,20.3985,20.6425,19.8881,19.8881,428517.52878911,0
+KRG.US,D,20210511,000000,19.5123,19.5581,19.1921,19.3513,307593.89546634,0
+KRG.US,D,20210512,000000,19.2859,19.4547,18.5499,18.5977,378478.82071589,0
+KRG.US,D,20210513,000000,18.6163,19.0887,18.6075,18.8983,423380.25694589,0
+KRG.US,D,20210514,000000,19.0019,19.3805,18.7763,19.3805,588956.35221507,0
+KRG.US,D,20210517,000000,19.3239,19.3893,19.0213,19.2381,499554.09269697,0
+KRG.US,D,20210518,000000,19.3317,19.361,19.0789,19.1151,363590.56839163,0
+KRG.US,D,20210519,000000,18.9277,19.0507,18.4845,18.9755,283461.83249798,0
+KRG.US,D,20210520,000000,18.9931,18.9931,18.5129,18.9462,382230.85292368,0
+KRG.US,D,20210521,000000,19.0691,19.1639,18.9374,19.0975,286539.68742759,0
+KRG.US,D,20210524,000000,19.1824,19.4361,19.0691,19.2956,347487.15762979,0
+KRG.US,D,20210525,000000,19.3513,19.5777,19.0594,19.0789,420804.44892557,0
+KRG.US,D,20210526,000000,19.1248,19.8471,18.8983,19.7845,581096.75662087,0
+KRG.US,D,20210527,000000,19.9466,20.2091,19.8333,19.9075,411139.53362899,0
+KRG.US,D,20210528,000000,20.0773,20.0959,19.8333,19.9827,306339.80277864,0
+KRG.US,D,20210601,000000,20.0403,20.4541,20.0403,20.3799,439984.69003149,0
+KRG.US,D,20210602,000000,20.4259,20.8416,20.2091,20.7841,547924.77552871,0
+KRG.US,D,20210603,000000,20.7655,20.8416,20.5575,20.7557,670680.36777762,0
+KRG.US,D,20210604,000000,20.8591,20.8591,20.4355,20.5488,372829.25610809,0
+KRG.US,D,20210607,000000,20.5293,21.3023,20.5293,21.1715,423248.08541263,0
+KRG.US,D,20210608,000000,21.1891,21.6419,21.1431,21.5571,476091.08407916,0
+KRG.US,D,20210609,000000,21.6419,21.7453,21.5853,21.6985,344758.68636563,0
+KRG.US,D,20210610,000000,21.6799,21.8117,21.4399,21.6703,454542.00122983,0
+KRG.US,D,20210611,000000,21.6799,21.6985,21.4067,21.6049,454270.4860646,0
+KRG.US,D,20210614,000000,21.5951,21.7503,21.5571,21.7453,1111504.1933575,0
+KRG.US,D,20210615,000000,21.6145,21.8019,21.4155,21.6799,637791.17229152,0
+KRG.US,D,20210616,000000,21.5951,21.7083,21.4253,21.5013,448236.70188336,0
+KRG.US,D,20210617,000000,21.5385,21.5385,20.5575,20.8231,518402.36809144,0
+KRG.US,D,20210618,000000,20.6708,20.6805,20.0773,20.1145,844784.08840603,0
+KRG.US,D,20210621,000000,20.2667,20.8591,20.2375,20.7937,559685.99281796,0
+KRG.US,D,20210622,000000,20.7655,20.8641,20.4073,20.5869,337793.55393839,0
+KRG.US,D,20210623,000000,20.5205,20.8231,20.3985,20.5967,296395.1756326,0
+KRG.US,D,20210624,000000,20.6805,20.6805,20.2473,20.5575,230690.5548185,0
+KRG.US,D,20210625,000000,20.6063,20.9636,20.4541,20.8319,1103000.1334654,0
+KRG.US,D,20210628,000000,20.7459,20.8503,20.2091,20.6708,505184.19017972,0
+KRG.US,D,20210629,000000,20.7001,21.1715,20.6191,20.6903,422829.0299312,0
+KRG.US,D,20210630,000000,20.6473,21.0007,20.5488,20.7459,663022.61553267,0
+KRG.US,D,20210701,000000,20.8503,21.1051,20.6903,20.8231,548315.14261533,0
+KRG.US,D,20210702,000000,20.8973,20.9265,20.3507,20.4541,326637.86669688,0
+KRG.US,D,20210706,000000,20.4355,20.5391,19.8793,20.4259,458164.93566094,0
+KRG.US,D,20210707,000000,20.3126,20.4073,19.8695,20.0501,388827.13456042,0
+KRG.US,D,20210708,000000,19.7505,20.0111,19.4499,19.6782,418751.17952514,0
+KRG.US,D,20210709,000000,19.9261,20.4483,19.8217,20.4385,260513.16581581,0
+KRG.US,D,20210712,000000,20.2873,20.8855,20.2297,20.8201,648767.55706544,0
+KRG.US,D,20210713,000000,20.8201,20.8475,20.2199,20.2873,288350.13005762,0
+KRG.US,D,20210714,000000,20.3145,20.6473,20.2003,20.2491,450878.08337754,0
+KRG.US,D,20210715,000000,20.2297,20.3585,19.9457,20.1447,460602.42463482,0
+KRG.US,D,20210716,000000,20.3439,20.4551,19.7455,19.8021,328603.02174181,0
+KRG.US,D,20210719,000000,18.9374,18.9374,17.5153,17.8247,3421002.9675167,0
+KRG.US,D,20210720,000000,17.7769,18.9423,17.7105,18.7275,1671076.4571817,0
+KRG.US,D,20210721,000000,18.8896,19.2409,18.6797,18.8613,1152056.2640162,0
+KRG.US,D,20210722,000000,18.7275,18.8135,18.1147,18.2151,1897368.4663236,0
+KRG.US,D,20210723,000000,18.7657,18.7657,17.9575,18.4241,1286947.0472725,0
+KRG.US,D,20210726,000000,18.5089,18.8799,18.3947,18.7091,798265.85621101,0
+KRG.US,D,20210727,000000,18.5567,19.0321,18.5089,19.0223,1109804.4059646,0
+KRG.US,D,20210728,000000,19.0604,19.1561,18.4523,18.8983,1153086.9970586,0
+KRG.US,D,20210729,000000,19.0897,19.5737,19.0223,19.1843,689003.03079563,0
+KRG.US,D,20210730,000000,19.1463,19.5269,19.0555,19.1658,1593208.981551,0
+KRG.US,D,20210802,000000,19.1941,19.6587,18.8233,18.9462,1115520.5686318,0
+KRG.US,D,20210803,000000,18.9657,18.9657,18.3567,18.8037,1421774.306226,0
+KRG.US,D,20210804,000000,18.5383,18.7939,18.2717,18.3001,1263535.2679312,0
+KRG.US,D,20210805,000000,18.5285,18.9941,18.5089,18.9755,577685.91139429,0
+KRG.US,D,20210806,000000,19.2127,19.4547,19.0985,19.4401,603573.0893741,0
+KRG.US,D,20210809,000000,19.3083,19.3405,18.8711,18.8896,700803.18233499,0
+KRG.US,D,20210810,000000,18.8799,18.9775,18.5753,18.7851,746467.93478421,0
+KRG.US,D,20210811,000000,18.9081,19.0223,18.6046,19.0125,834971.63279324,0
+KRG.US,D,20210812,000000,19.1658,19.2039,18.4338,18.7657,700157.69345162,0
+KRG.US,D,20210813,000000,18.7373,19.0419,18.547,18.8037,852441.84065098,0
+KRG.US,D,20210816,000000,18.6709,18.9462,18.4621,18.4992,670190.61589469,0
+KRG.US,D,20210817,000000,18.3196,18.5665,17.7291,18.0249,803357.02170541,0
+KRG.US,D,20210818,000000,17.8531,18.2435,17.7389,18.0053,658590.25853351,0
+KRG.US,D,20210819,000000,17.7769,18.0337,17.5495,17.8063,808024.00879075,0
+KRG.US,D,20210820,000000,17.7018,18.0619,17.5203,18.0337,724937.29447441,0
+KRG.US,D,20210823,000000,18.0151,18.2151,17.8629,18.0337,648492.96814362,0
+KRG.US,D,20210824,000000,18.1479,18.2621,17.9575,18.1859,504582.75847411,0
+KRG.US,D,20210825,000000,18.7471,19.5367,18.6133,19.2507,1570209.0855923,0
+KRG.US,D,20210826,000000,19.2887,19.3357,18.9941,19.0125,676996.93756491,0
+KRG.US,D,20210827,000000,19.0897,19.6489,19.0848,19.4987,691342.15955871,0
+KRG.US,D,20210830,000000,19.4889,19.5171,19.0897,19.2703,425383.3216554,0
+KRG.US,D,20210831,000000,19.1843,19.4595,19.1082,19.2605,872661.01148347,0
+KRG.US,D,20210901,000000,19.7261,19.7455,19.4499,19.6216,690285.81187815,0
+KRG.US,D,20210902,000000,19.8773,19.9115,19.5835,19.7455,640127.22729801,0
+KRG.US,D,20210903,000000,19.6782,19.7875,19.5171,19.7543,570238.19918281,0
+KRG.US,D,20210907,000000,19.6685,19.7455,19.3747,19.5269,601071.05151188,0
+KRG.US,D,20210908,000000,19.4029,19.6587,19.2039,19.3845,653931.46813241,0
+KRG.US,D,20210909,000000,19.2703,19.6782,19.0321,19.4127,1014219.7973636,0
+KRG.US,D,20210910,000000,19.4791,19.5269,18.9081,18.9374,842375.28782697,0
+KRG.US,D,20210913,000000,19.1082,19.6879,18.8711,19.6128,744419.78831142,0
+KRG.US,D,20210914,000000,19.6685,19.7173,19.3747,19.564,522782.47122861,0
+KRG.US,D,20210915,000000,19.6411,19.9691,19.5367,19.7543,757700.46594042,0
+KRG.US,D,20210916,000000,19.7827,20.1105,19.7026,19.8675,500690.35804881,0
+KRG.US,D,20210917,000000,19.9065,19.9729,19.5543,19.6216,1276762.6671127,0
+KRG.US,D,20210920,000000,19.2409,19.5835,19.0419,19.4693,527737.36684764,0
+KRG.US,D,20210921,000000,19.5737,19.8315,19.4889,19.5074,389849.67091854,0
+KRG.US,D,20210922,000000,19.7173,19.9729,19.6587,19.8315,416573.93527566,0
+KRG.US,D,20210923,000000,19.9915,20.2297,19.9115,19.9261,593281.12773367,0
+KRG.US,D,20210924,000000,19.8675,20.0501,19.7455,19.7543,482325.68702412,0
+KRG.US,D,20210927,000000,19.8315,20.2297,19.6128,19.6128,416094.42924802,0
+KRG.US,D,20210928,000000,19.6128,19.7729,19.4225,19.7075,518622.65398021,0
+KRG.US,D,20210929,000000,19.7729,20.1915,19.7173,20.1155,881759.33098243,0
+KRG.US,D,20210930,000000,20.2795,20.2795,19.5025,19.5221,1018225.9267826,0
+KRG.US,D,20211001,000000,19.6547,20.6151,19.5318,20.5185,585680.75227834,0
+KRG.US,D,20211004,000000,20.5469,20.9401,20.3751,20.8065,567925.70964349,0
+KRG.US,D,20211005,000000,20.7869,20.7967,20.5,20.5,616054.59029035,0
+KRG.US,D,20211006,000000,20.3361,20.7479,19.8949,20.7391,473584.94787483,0
+KRG.US,D,20211007,000000,20.8729,21.3043,20.8347,21.0271,586746.32122867,0
+KRG.US,D,20211008,000000,21.0935,21.2759,20.7577,20.7869,265030.56341389,0
+KRG.US,D,20211011,000000,20.7869,21.2711,20.7625,21.1129,524374.67714093,0
+KRG.US,D,20211012,000000,21.1325,21.4193,20.9597,21.2477,591174.57988571,0
+KRG.US,D,20211013,000000,21.1607,21.3043,20.9597,21.2477,898648.59884514,0
+KRG.US,D,20211014,000000,21.4585,21.4585,21.1607,21.2183,379127.38335585,0
+KRG.US,D,20211015,000000,21.5248,21.5921,20.9499,20.9499,594970.66927126,0
+KRG.US,D,20211018,000000,20.7869,21.1179,20.7011,21.1129,1378444.5841977,0
+KRG.US,D,20211019,000000,20.5761,20.7293,20.2795,20.4903,5443068.6156669,0
+KRG.US,D,20211020,000000,20.4805,21.0173,20.0861,20.9597,3721286.4452325,0
+KRG.US,D,20211021,000000,20.9499,20.988,20.1643,20.3067,40116732.46405,0
+KRG.US,D,20211022,000000,20.4219,20.4707,20.2247,20.2599,2911154.8640083,0
+KRG.US,D,20211025,000000,20.3361,20.4512,20.2257,20.3849,2248839.2124907,0
+KRG.US,D,20211026,000000,20.3751,20.6669,20.2697,20.3457,2057868.7648813,0
+KRG.US,D,20211027,000000,20.4707,20.6337,19.5493,19.6079,2851082.389848,0
+KRG.US,D,20211028,000000,19.6079,19.7523,19.4069,19.5689,2324415.7148783,0
+KRG.US,D,20211029,000000,19.2917,19.6841,19.1082,19.4635,2779468.9842871,0
+KRG.US,D,20211101,000000,19.5123,20.3945,19.4537,20.3849,2668093.4635107,0
+KRG.US,D,20211102,000000,20.5566,20.6151,20.0198,20.1349,2104536.5865635,0
+KRG.US,D,20211103,000000,20.1349,21.2711,20.1349,20.9685,1713474.830964,0
+KRG.US,D,20211104,000000,21.0651,21.2759,20.2891,20.4512,1875640.0810066,0
+KRG.US,D,20211105,000000,20.9217,21.4917,20.7109,21.1989,1623407.6154375,0
+KRG.US,D,20211108,000000,21.2955,21.4291,20.5663,20.7293,950284.63575832,0
+KRG.US,D,20211109,000000,20.6621,20.8825,20.6151,20.6815,807348.80692702,0
+KRG.US,D,20211110,000000,20.5761,20.9021,20.5761,20.7479,901946.73966351,0
+KRG.US,D,20211111,000000,20.7577,21.1031,20.6151,20.9499,724956.76159946,0
+KRG.US,D,20211112,000000,20.9977,21.1705,20.7967,21.1129,1483904.1481289,0
+KRG.US,D,20211115,000000,21.2477,21.3433,20.8445,21.3335,1269926.632462,0
+KRG.US,D,20211116,000000,21.3627,21.3627,20.9313,21.1227,1469540.4835955,0
+KRG.US,D,20211117,000000,20.988,21.2037,20.8347,21.1803,1559921.222294,0
+KRG.US,D,20211118,000000,21.3139,21.4097,21.0651,21.2661,1299257.4424054,0
+KRG.US,D,20211119,000000,21.0271,21.1227,20.6865,20.9597,2046974.3469496,0
+KRG.US,D,20211122,000000,21.1607,21.4681,20.9021,21.3433,2399280.1303231,0
+KRG.US,D,20211123,000000,21.3139,21.8029,21.2671,21.5921,1866417.7866586,0
+KRG.US,D,20211124,000000,21.3627,21.6887,21.1705,21.4487,749014.02982419,0
+KRG.US,D,20211126,000000,20.5,20.5087,19.6079,19.9437,1225677.8572142,0
+KRG.US,D,20211129,000000,20.3361,20.3361,19.4255,19.4927,2765193.4341093,0
+KRG.US,D,20211130,000000,19.2146,19.4264,18.9462,19.2917,3229139.0813258,0
+KRG.US,D,20211201,000000,19.9632,20.1057,18.7451,18.7451,1517426.537472,0
+KRG.US,D,20211202,000000,18.9559,19.7523,18.7647,19.6645,1669423.8007232,0
+KRG.US,D,20211203,000000,19.646,19.8237,19.3385,19.6743,1590708.9928598,0
+KRG.US,D,20211206,000000,20.0393,20.6191,19.9905,20.4903,1796756.2165309,0
+KRG.US,D,20211207,000000,20.7109,20.7109,20.3945,20.6151,1996239.9453021,0
+KRG.US,D,20211208,000000,20.6523,21.0553,20.5663,20.9313,1451056.9606495,0
+KRG.US,D,20211209,000000,20.6239,20.8259,20.4609,20.5859,2383800.6921485,0
+KRG.US,D,20211210,000000,20.7391,20.7967,20.0861,20.3361,1467409.3456949,0
+KRG.US,D,20211213,000000,20.2697,20.5087,19.8089,19.9535,1953756.530921,0
+KRG.US,D,20211214,000000,19.9535,20.1253,19.5591,19.6177,2151705.4305695,0
+KRG.US,D,20211215,000000,19.6177,19.7231,19.1667,19.646,2173353.8982152,0
+KRG.US,D,20211216,000000,19.8481,20.0345,19.5123,19.7523,1329951.975688,0
+KRG.US,D,20211217,000000,19.5884,19.9241,19.3873,19.6645,3563006.4235165,0
+KRG.US,D,20211220,000000,19.3873,19.4167,18.6446,19.1961,1636097.1072162,0
+KRG.US,D,20211221,000000,19.3776,20.3605,19.2917,20.3263,1165242.6797765,0
+KRG.US,D,20211222,000000,20.3165,20.7771,20.1545,20.4707,1449665.5735008,0
+KRG.US,D,20211223,000000,20.6523,20.7293,20.3751,20.5273,846165.22969934,0
+KRG.US,D,20211227,000000,20.3653,20.6717,20.1643,20.6717,1054350.7633698,0
+KRG.US,D,20211228,000000,20.5663,20.8543,20.4903,20.6523,886200.90925134,0
+KRG.US,D,20211229,000000,20.6523,20.7577,20.3555,20.7011,860459.22241668,0
+KRG.US,D,20211230,000000,20.7675,21.0368,20.7675,20.8163,897677.29176349,0
+KRG.US,D,20211231,000000,20.7771,21.0553,20.7479,20.8825,826545.44140141,0
+KRG.US,D,20220103,000000,21.0075,21.3627,20.8259,21.0368,1172539.7779152,0
+KRG.US,D,20220104,000000,21.2281,21.5161,21.1471,21.3715,942316.43409803,0
+KRG.US,D,20220105,000000,21.3237,21.5345,20.7967,20.9119,1734665.3088781,0
+KRG.US,D,20220106,000000,20.9451,21.3131,20.8709,21.1051,1579371.9539796,0
+KRG.US,D,20220107,000000,21.0563,21.3755,21.0085,21.2311,1307080.1529206,0
+KRG.US,D,20220110,000000,21.1247,21.2407,20.9401,21.1441,1195863.442901,0
+KRG.US,D,20220111,000000,21.1344,21.2407,20.6699,21.1149,724186.27328153,0
+KRG.US,D,20220112,000000,21.2691,21.3179,21.0183,21.1919,970458.72482752,0
+KRG.US,D,20220113,000000,21.7629,22.1211,21.4145,21.9855,1881136.9823705,0
+KRG.US,D,20220114,000000,21.8205,21.9757,21.2407,21.5307,1154565.4739771,0
+KRG.US,D,20220118,000000,21.3179,21.4243,20.825,20.8923,984363.37504378,0
+KRG.US,D,20220119,000000,20.8729,21.0183,20.1769,20.215,817549.58045537,0
+KRG.US,D,20220120,000000,20.1281,20.7469,19.8665,19.9153,1010143.9961286,0
+KRG.US,D,20220121,000000,19.9056,20.2199,19.7221,19.9349,1660679.9878173,0
+KRG.US,D,20220124,000000,19.7319,20.1857,19.1707,20.1769,2035366.8174898,0
+KRG.US,D,20220125,000000,19.8285,20.4961,19.6255,20.1477,1929861.1472098,0
+KRG.US,D,20220126,000000,20.2443,20.9021,20.0315,20.2443,1771266.5777363,0
+KRG.US,D,20220127,000000,20.5059,20.6893,19.7417,19.8763,1429865.4581498,0
+KRG.US,D,20220128,000000,19.7699,20.3897,19.3161,20.3897,1518922.4323446,0
+KRG.US,D,20220131,000000,20.1281,20.2911,19.8763,20.1955,1525019.7408286,0
+KRG.US,D,20220201,000000,20.1087,20.2443,19.7514,20.0793,1081758.4262748,0
+KRG.US,D,20220202,000000,19.9729,20.2735,19.9447,20.1281,1210525.2618233,0
+KRG.US,D,20220203,000000,20.0511,20.1477,19.9056,19.9251,952946.50896308,0
+KRG.US,D,20220204,000000,19.6353,20.0989,19.4273,19.9251,1871327.6005144,0
+KRG.US,D,20220207,000000,19.9153,20.0608,19.6538,19.8187,1751598.6339185,0
+KRG.US,D,20220208,000000,19.8285,20.4083,19.8285,20.2053,1656571.3998454,0
+KRG.US,D,20220209,000000,20.3799,21.1344,20.3799,21.1247,2520235.5257973,0
+KRG.US,D,20220210,000000,20.7859,21.598,20.6795,20.9499,3088654.0610803,0
+KRG.US,D,20220211,000000,21.0281,21.3375,20.5732,20.9499,1850008.0248236,0
+KRG.US,D,20220214,000000,20.9793,21.0856,20.4765,20.6699,1869417.7730879,0
+KRG.US,D,20220215,000000,21.1627,21.4535,20.7089,20.9499,2407496.2816814,0
+KRG.US,D,20220216,000000,20.9401,21.5883,20.9031,21.4535,1895800.8504639,0
+KRG.US,D,20220217,000000,21.2407,21.3667,21.0465,21.1627,1787769.5768546,0
+KRG.US,D,20220218,000000,21.2115,21.5209,20.9793,21.0856,1917257.7206156,0
+KRG.US,D,20220222,000000,20.9119,21.2261,20.5059,20.825,1558467.3354281,0
+KRG.US,D,20220223,000000,21.0465,21.1773,20.5927,20.6123,2940451.8626291,0
+KRG.US,D,20220224,000000,20.0413,21.2691,19.93,21.1919,2702176.3011383,0
+KRG.US,D,20220225,000000,21.3277,21.9465,21.2311,21.8205,1895992.4479579,0
+KRG.US,D,20220228,000000,21.4243,21.8205,21.0759,21.2115,2052324.7325829,0
+KRG.US,D,20220301,000000,21.1627,21.3853,20.825,21.0856,2165442.0487591,0
+KRG.US,D,20220302,000000,21.2311,21.6175,21.0281,21.4731,1954085.4228758,0
+KRG.US,D,20220303,000000,21.6761,21.9855,21.4819,21.9659,1972720.5844802,0
+KRG.US,D,20220304,000000,21.6859,21.9171,21.1579,21.9073,2473229.5908904,0
+KRG.US,D,20220307,000000,21.9073,21.9561,21.2213,21.2311,2618669.5067549,0
+KRG.US,D,20220308,000000,21.3179,21.9903,21.0953,21.8011,1971452.1475952,0
+KRG.US,D,20220309,000000,22.2461,22.4207,21.9757,22.0919,1574828.9417433,0
+KRG.US,D,20220310,000000,21.7337,21.9561,21.4917,21.9465,2096595.024127,0
+KRG.US,D,20220311,000000,22.1983,22.3915,21.5501,21.5697,1949004.5032367,0
+KRG.US,D,20220314,000000,21.7141,21.8693,21.1441,21.2407,1223909.4225908,0
+KRG.US,D,20220315,000000,21.4243,21.5697,20.9363,21.2505,1583870.9090382,0
+KRG.US,D,20220316,000000,21.4145,21.6175,20.8055,21.3375,1663397.1886407,0
+KRG.US,D,20220317,000000,21.0759,21.3559,20.8103,21.0085,2620409.2529834,0
+KRG.US,D,20220318,000000,21.0377,21.6859,20.8631,21.6663,4064102.5174348,0
+KRG.US,D,20220321,000000,21.7043,21.7727,21.0281,21.2407,1344964.2028614,0
+KRG.US,D,20220322,000000,21.3667,21.7415,21.1919,21.4535,1330867.9551511,0
+KRG.US,D,20220323,000000,21.3853,21.5013,21.0183,21.0953,1506393.800494,0
+KRG.US,D,20220324,000000,21.0953,21.2983,20.8631,21.2983,1243638.8415404,0
+KRG.US,D,20220325,000000,21.3755,21.7629,21.3325,21.7141,723853.28298456,0
+KRG.US,D,20220328,000000,21.6663,21.7141,21.4145,21.7043,649003.21173714,0
+KRG.US,D,20220329,000000,22.0333,22.5847,21.8499,22.4491,1409103.2569869,0
+KRG.US,D,20220330,000000,22.4207,22.4783,22.0529,22.2461,1085823.9816546,0
+KRG.US,D,20220331,000000,22.2655,22.4207,21.9561,22.0235,1346201.9021806,0
+KRG.US,D,20220401,000000,22.1689,22.2275,21.8547,22.2081,1214729.1362496,0
+KRG.US,D,20220404,000000,22.2081,22.2081,21.5599,22.0049,746344.98452071,0
+KRG.US,D,20220405,000000,21.9953,22.2753,21.3081,21.3375,721190.38519426,0
+KRG.US,D,20220406,000000,21.1919,21.6761,21.0377,21.5307,1081863.9585844,0
+KRG.US,D,20220407,000000,21.4331,21.4867,21.0427,21.2085,1002713.7018711,0
+KRG.US,D,20220408,000000,21.1891,21.6233,21.1013,21.5013,955767.19292487,0
+KRG.US,D,20220411,000000,21.5013,21.8235,21.3159,21.4525,831170.42048004,0
+KRG.US,D,20220412,000000,21.6477,21.8917,21.5307,21.7063,883132.2755915,0
+KRG.US,D,20220413,000000,21.7941,22.0577,21.6283,22.0089,942455.77772999,0
+KRG.US,D,20220414,000000,22.0675,22.2627,21.8333,21.8429,795143.94410365,0
+KRG.US,D,20220418,000000,21.8235,21.9503,21.5307,21.6283,642035.00555331,0
+KRG.US,D,20220419,000000,21.7551,22.0363,21.6477,21.9015,1104024.7189946,0
+KRG.US,D,20220420,000000,22.0773,22.4091,21.9991,22.2139,1093036.0391944,0
+KRG.US,D,20220421,000000,22.4383,22.5847,22.0137,22.0869,1169132.0064452,0
+KRG.US,D,20220422,000000,22.0675,22.1017,21.6917,21.8625,1253762.771154,0
+KRG.US,D,20220425,000000,21.8333,21.9161,21.1501,21.8821,915921.06169575,0
+KRG.US,D,20220426,000000,21.5697,21.9211,21.5209,21.5893,993551.8580693,0
+KRG.US,D,20220427,000000,21.5501,21.7453,21.2965,21.4819,1149972.2570499,0
+KRG.US,D,20220428,000000,21.6575,22.1943,21.3257,22.0967,868078.04041152,0
+KRG.US,D,20220429,000000,22.4773,22.7507,21.6869,21.7649,2693367.939344,0
+KRG.US,D,20220502,000000,21.8723,21.9405,20.8279,21.3453,2146582.5029237,0
+KRG.US,D,20220503,000000,21.3257,21.7551,21.0281,21.5209,810096.74531624,0
+KRG.US,D,20220504,000000,21.6575,22.1163,21.3355,22.0479,1084170.3006105,0
+KRG.US,D,20220505,000000,21.7845,22.1651,21.0133,21.3453,1067880.4152823,0
+KRG.US,D,20220506,000000,21.1305,21.5013,20.8181,21.1305,1362568.6314234,0
+KRG.US,D,20220509,000000,20.9549,21.0915,20.2423,20.3887,1203903.3655484,0
+KRG.US,D,20220510,000000,20.6229,20.7597,19.8324,20.1349,1710778.1218512,0
+KRG.US,D,20220511,000000,20.1935,20.4669,19.4811,19.5396,1923153.1857504,0
+KRG.US,D,20220512,000000,19.5689,20.2033,19.3737,20.1837,1893682.0075896,0
+KRG.US,D,20220513,000000,20.3985,20.7303,20.2521,20.6913,1739852.7854123,0
+KRG.US,D,20220516,000000,20.7499,21.2329,20.6229,21.0427,1507510.5987208,0
+KRG.US,D,20220517,000000,21.3061,21.7307,21.2721,21.6575,1552932.5243996,0
+KRG.US,D,20220518,000000,21.6283,21.7845,20.2521,20.5059,1471138.8370211,0
+KRG.US,D,20220519,000000,20.3107,20.6621,19.8617,19.9105,1815839.1220115,0
+KRG.US,D,20220520,000000,20.1545,20.1935,18.7685,19.2859,2335627.7543239,0
+KRG.US,D,20220523,000000,19.5884,19.6469,19.0613,19.3151,1911892.9907849,0
+KRG.US,D,20220524,000000,19.2175,19.7739,18.8271,19.686,1682868.4120369,0
+KRG.US,D,20220525,000000,19.6079,20.1837,19.4323,20.0471,1775259.3875435,0
+KRG.US,D,20220526,000000,20.3009,20.6717,20.0959,20.3009,1353807.4005635,0
+KRG.US,D,20220527,000000,20.4473,20.7597,20.2131,20.7303,1076732.8342543,0
+KRG.US,D,20220531,000000,20.4961,20.6621,20.2717,20.4571,1819171.0741523,0
+KRG.US,D,20220601,000000,20.5059,20.5157,19.6665,19.8812,1205202.5399994,0
+KRG.US,D,20220602,000000,19.9007,20.2911,19.6469,20.2717,1043318.0263918,0
+KRG.US,D,20220603,000000,20.1253,20.2277,19.8421,19.9495,746803.99883779,0
+KRG.US,D,20220606,000000,20.3009,20.3009,19.7983,19.93,1314257.3745523,0
+KRG.US,D,20220607,000000,19.7641,20.3107,19.686,20.3009,963030.47974109,0
+KRG.US,D,20220608,000000,20.1155,20.1447,19.7445,19.8421,742112.42169975,0
+KRG.US,D,20220609,000000,19.7445,19.7739,18.9247,18.9833,805364.18475704,0
+KRG.US,D,20220610,000000,18.6124,18.8271,18.3831,18.3977,1606285.7666597,0
+KRG.US,D,20220613,000000,17.8901,18.0268,17.2069,17.2557,1347230.5860518,0
+KRG.US,D,20220614,000000,17.1777,17.2753,16.7287,16.9825,1223702.4563139,0
+KRG.US,D,20220615,000000,17.246,17.5681,16.9825,17.3339,1451909.4158097,0
+KRG.US,D,20220616,000000,16.8556,16.9435,16.5628,16.7189,1987887.5240685,0
+KRG.US,D,20220617,000000,16.9629,17.2851,16.7287,16.9141,2888863.9812358,0
+KRG.US,D,20220621,000000,17.0313,17.4705,16.9629,17.0801,2053043.9916244,0
+KRG.US,D,20220622,000000,16.8165,17.4753,16.7677,17.1484,1450706.5523985,0
+KRG.US,D,20220623,000000,17.1679,17.6071,17.1387,17.5973,1692691.1135049,0
+KRG.US,D,20220624,000000,17.7828,18.2123,17.6071,17.978,2601842.7386095,0
+KRG.US,D,20220627,000000,18.0659,18.3293,17.8121,18.0561,1017597.8558532,0
+KRG.US,D,20220628,000000,18.2611,18.5733,17.8023,17.8121,1221283.4098796,0
+KRG.US,D,20220629,000000,17.7047,17.734,17.3729,17.5291,1478210.5263434,0
+KRG.US,D,20220630,000000,16.8556,17.3827,16.6116,16.8751,2575975.0277548,0
+KRG.US,D,20220701,000000,16.7189,17.2655,16.7189,17.246,1860580.7228989,0
+KRG.US,D,20220705,000000,16.9435,17.2851,16.6409,17.2655,1202590.8714856,0
+KRG.US,D,20220706,000000,17.2363,17.5193,16.8947,17.0801,1346159.8941738,0
+KRG.US,D,20220707,000000,17.2875,17.5197,17.2085,17.3468,779387.76536829,0
+KRG.US,D,20220708,000000,17.2678,17.4061,17.0307,17.1789,757330.96760278,0
+KRG.US,D,20220711,000000,17.0109,17.2085,16.8677,17.0109,1160578.9139742,0
+KRG.US,D,20220712,000000,16.9319,17.4555,16.8874,17.327,1085753.4368787,0
+KRG.US,D,20220713,000000,17.1789,17.2776,16.8578,16.9121,1296078.046936,0
+KRG.US,D,20220714,000000,16.5269,16.8381,16.4775,16.7837,1249940.8826898,0
+KRG.US,D,20220715,000000,17.1986,17.3764,16.8627,17.3468,1202428.0156504,0
+KRG.US,D,20220718,000000,17.5938,17.8111,17.4406,17.574,1359125.5240313,0
+KRG.US,D,20220719,000000,17.8308,18.4236,17.8111,18.3149,1425219.9955402,0
+KRG.US,D,20220720,000000,18.2062,18.71,18.1865,18.4927,1279223.4100643,0
+KRG.US,D,20220721,000000,18.305,18.5322,18.0482,18.5224,970728.89162654,0
+KRG.US,D,20220722,000000,18.6607,18.7693,18.31,18.473,1260324.9586676,0
+KRG.US,D,20220725,000000,18.5224,18.7693,18.305,18.7298,1218650.9832483,0
+KRG.US,D,20220726,000000,18.6508,18.7792,18.4483,18.5421,1245549.5664887,0
+KRG.US,D,20220727,000000,18.5717,18.957,18.5273,18.878,1220307.0905109,0
+KRG.US,D,20220728,000000,18.9669,19.5596,18.957,19.5497,1454486.3262666,0
+KRG.US,D,20220729,000000,19.5003,19.8362,19.5003,19.6485,1483199.9463785,0
+KRG.US,D,20220801,000000,19.4312,19.6386,19.283,19.3719,953605.99777168,0
+KRG.US,D,20220802,000000,19.2929,19.5003,18.9274,18.9866,674538.76425028,0
+KRG.US,D,20220803,000000,19.6485,20.1721,19.3818,19.4312,2029735.5888403,0
+KRG.US,D,20220804,000000,19.5201,19.7078,19.3373,19.4806,1521043.4145352,0
+KRG.US,D,20220805,000000,19.4213,19.5695,19.2237,19.5497,776473.38101073,0
+KRG.US,D,20220808,000000,19.7275,20.2116,19.7275,20.0733,983764.1564311,0
+KRG.US,D,20220809,000000,20.1227,20.2017,19.7769,20.1918,1222902.6033601,0
+KRG.US,D,20220810,000000,20.5771,20.7648,20.3795,20.5277,1166369.2156502,0
+KRG.US,D,20220811,000000,20.9624,21.2291,20.829,21.0216,1457517.124032,0
+KRG.US,D,20220812,000000,21.1994,21.7428,21.1303,21.7428,1571955.553083,0
+KRG.US,D,20220815,000000,21.7329,21.9897,21.6242,21.9403,1555111.0391164,0
+KRG.US,D,20220816,000000,21.8712,22.0984,21.8613,21.9601,1069484.9162082,0
+KRG.US,D,20220817,000000,21.7428,21.8317,21.5699,21.723,852851.71173749,0
+KRG.US,D,20220818,000000,21.8416,21.8613,21.4217,21.5551,973628.09162656,0
+KRG.US,D,20220819,000000,21.4464,21.5847,20.7154,20.7154,1680994.4245921,0
+KRG.US,D,20220822,000000,20.419,20.5672,19.8807,19.9449,2048566.2167733,0
+KRG.US,D,20220823,000000,19.9152,20.1869,19.8856,19.9449,1346054.8290592,0
+KRG.US,D,20220824,000000,19.8955,20.182,19.856,20.0832,1234145.1016842,0
+KRG.US,D,20220825,000000,20.2116,20.3795,20.1227,20.3795,1144187.9061528,0
+KRG.US,D,20220826,000000,20.3598,20.3696,19.7968,19.8757,1060447.1865992,0
+KRG.US,D,20220829,000000,19.688,19.8362,19.53,19.5892,946087.71620738,0
+KRG.US,D,20220830,000000,19.7374,19.7374,19.4015,19.5003,980111.81229699,0
+KRG.US,D,20220831,000000,19.6386,19.6781,19.1151,19.1249,1512860.0581106,0
+KRG.US,D,20220901,000000,18.9274,19.1186,18.5668,19.0756,1460374.8201214,0
+KRG.US,D,20220902,000000,19.4015,19.4015,18.8681,18.9274,1129743.5329684,0
+KRG.US,D,20220906,000000,19.0558,19.1101,18.7298,19.0854,852440.72179335,0
+KRG.US,D,20220907,000000,19.0657,19.3966,18.9866,19.3917,796561.27374829,0
+KRG.US,D,20220908,000000,19.1151,19.4806,19.0064,19.3225,1044036.9452583,0
+KRG.US,D,20220909,000000,19.4509,19.6386,19.3522,19.609,926607.1977715,0
+KRG.US,D,20220912,000000,19.7769,19.9844,19.6485,19.9547,1208360.0379968,0
+KRG.US,D,20220913,000000,19.4114,19.5695,18.8582,18.9669,1234873.9508462,0
+KRG.US,D,20220914,000000,18.9669,19.0113,18.4927,18.7002,1128078.3150913,0
+KRG.US,D,20220915,000000,18.6804,18.8335,18.4631,18.4927,1061167.9374372,0
+KRG.US,D,20220916,000000,18.3248,18.7891,18.147,18.7594,2526179.0480614,0
+KRG.US,D,20220919,000000,18.7199,19.0163,18.6409,18.9965,948957.55978282,0
+KRG.US,D,20220920,000000,18.8286,18.8286,18.468,18.6607,967018.84693378,0
+KRG.US,D,20220921,000000,18.9175,19.1052,18.4433,18.4532,1784938.4380006,0
+KRG.US,D,20220922,000000,18.3643,18.4433,17.5049,17.5542,1636037.5910723,0
+KRG.US,D,20220923,000000,17.2974,17.5444,17.2134,17.495,2253809.1285065,0
+KRG.US,D,20220926,000000,17.3863,17.3863,16.433,16.7343,1969113.5597896,0
+KRG.US,D,20220927,000000,16.922,17.0307,16.5763,16.7047,1754236.6793412,0
+KRG.US,D,20220928,000000,16.9714,17.4752,16.7837,17.4258,1895892.563141,0
+KRG.US,D,20220929,000000,17.169,17.2085,16.2206,16.5861,1433330.4670486,0
+KRG.US,D,20220930,000000,16.7343,17.0998,16.5466,17.0109,2150373.2849304,0
+KRG.US,D,20221003,000000,17.5839,17.5839,16.9368,17.2381,1718834.8558773,0
+KRG.US,D,20221004,000000,17.5049,18.0531,17.5049,17.9988,1933232.9229178,0
+KRG.US,D,20221005,000000,17.6333,17.9741,17.3369,17.9,1286309.4435839,0
+KRG.US,D,20221006,000000,17.88,18.03,17.645,17.78,1077013,0
+KRG.US,D,20221007,000000,17.52,17.67,17.06,17.26,1201392,0
+KRG.US,D,20221010,000000,17.43,17.54,17.21,17.26,1184906,0
+KRG.US,D,20221011,000000,17.23,17.62,17.1,17.54,1138615,0
+KRG.US,D,20221012,000000,17.57,17.705,17.24,17.58,894915,0
+KRG.US,D,20221013,000000,17.24,18.29,16.99,18.15,1588832,0
+KRG.US,D,20221014,000000,18.45,18.55,17.3,17.33,1993351,0
+KRG.US,D,20221017,000000,17.8,18.32,17.72,18.14,2391606,0
+KRG.US,D,20221018,000000,18.57,18.77,18.245,18.41,1945035,0
+KRG.US,D,20221019,000000,18.17,18.28,17.525,17.74,1733613,0
+KRG.US,D,20221020,000000,17.78,18.05,17.53,17.62,1172137,0
+KRG.US,D,20221021,000000,17.75,18.05,17.5,18.02,1325329,0
+KRG.US,D,20221024,000000,18.13,18.27,17.87,18.14,1257935,0
+KRG.US,D,20221025,000000,18.26,19.16,18.175,18.97,1259793,0
+KRG.US,D,20221026,000000,19.12,19.18,18.64,18.67,1478334,0
+KRG.US,D,20221027,000000,18.85,19.41,18.85,19.06,1621019,0
+KRG.US,D,20221028,000000,19.02,19.41,18.82,19.41,1544536,0
+KRG.US,D,20221031,000000,19.17,19.695,19.09,19.64,1866755,0
+KRG.US,D,20221101,000000,19.75,20.06,19.63,20.04,1289779,0
+KRG.US,D,20221102,000000,19.94,20.37,19.605,19.66,1479745,0
+KRG.US,D,20221103,000000,19.14,20.14,19.14,20.04,1506626,0
+KRG.US,D,20221104,000000,20.44,21.11,20.16,21.11,2108655,0
+KRG.US,D,20221107,000000,21.36,21.53,20.635,21.11,1870176,0
+KRG.US,D,20221108,000000,21.22,21.26,20.625,20.81,1823970,0
+KRG.US,D,20221109,000000,21.1,21.13,20.445,20.54,2777384,0
+KRG.US,D,20221110,000000,21.63,22.135,21.43,21.74,2874910,0
+KRG.US,D,20221111,000000,21.73,22.01,21.595,21.91,2000949,0
+KRG.US,D,20221114,000000,21.71,22.005,21.61,21.68,1602786,0
+KRG.US,D,20221115,000000,21.87,22.085,21.71,21.98,1614787,0
+KRG.US,D,20221116,000000,21.85,21.905,21.59,21.62,992555,0
+KRG.US,D,20221117,000000,21.29,21.81,21.29,21.76,929828,0
+KRG.US,D,20221118,000000,22.28,22.28,21.85,21.94,1241707,0
+KRG.US,D,20221121,000000,21.83,22.02,21.55,21.82,1217492,0
+KRG.US,D,20221122,000000,22,22.39,21.84,22.3,1368320,0
+KRG.US,D,20221123,000000,22.25,22.26,21.83,22.03,1013455,0
+KRG.US,D,20221125,000000,22.04,22.28,22.035,22.18,256035,0
+KRG.US,D,20221128,000000,22.01,22.17,21.69,21.75,1543696,0
+KRG.US,D,20221129,000000,21.7,22.5,21.54,22.49,1203659,0
+KRG.US,D,20221130,000000,22.44,22.82,22.175,22.8,1457715,0
+KRG.US,D,20221201,000000,22.99,23.1,22.455,22.62,1158076,0
+KRG.US,D,20221202,000000,22.41,22.87,22.3,22.66,936281,0
+KRG.US,D,20221205,000000,22.29,22.635,22.05,22.17,1941949,0
+KRG.US,D,20221206,000000,22.55,22.55,21.96,22.07,3165919,0
+KRG.US,D,20221207,000000,22.05,22.375,21.89,21.94,2242089,0
+KRG.US,D,20221208,000000,22.09,22.3,21.95,22.1,1191379,0
+KRG.US,D,20221209,000000,21.95,22.155,21.78,21.84,1717819,0
+KRG.US,D,20221212,000000,21.94,21.94,21.59,21.78,2290639,0
+KRG.US,D,20221213,000000,22.64,22.64,21.63,22.04,2971039,0
+KRG.US,D,20221214,000000,22.04,22.495,21.89,22.13,1938787,0
+KRG.US,D,20221215,000000,21.8,22,21.535,21.57,2081483,0
+KRG.US,D,20221216,000000,21.15,21.46,20.7,21.07,3286270,0
+KRG.US,D,20221219,000000,21.06,21.175,20.62,20.84,1411061,0
+KRG.US,D,20221220,000000,20.73,21.04,20.53,20.84,1165449,0
+KRG.US,D,20221221,000000,20.99,21.54,20.95,21.1,1425345,0
+KRG.US,D,20221222,000000,20.88,20.97,20.46,20.86,1475468,0
+KRG.US,D,20221223,000000,20.75,21.04,20.63,20.97,1085919,0
+KRG.US,D,20221227,000000,20.97,21.18,20.83,21.17,1072450,0
+KRG.US,D,20221228,000000,21.25,21.26,20.605,20.69,1028458,0
+KRG.US,D,20221229,000000,20.9,21.09,20.73,21.02,1007444,0
+KRG.US,D,20221230,000000,20.9,21.12,20.84,21.05,976909,0
+KRG.US,D,20230103,000000,21.37,21.575,21.03,21.33,1615620,0
+KRG.US,D,20230104,000000,21.6,21.975,21.43,21.77,1577983,0
+KRG.US,D,20230105,000000,21.46,21.46,20.54,21.02,2093105,0
+KRG.US,D,20230106,000000,20.72,21.29,20.71,20.82,3123549,0
+KRG.US,D,20230109,000000,20.76,21,20.33,20.42,2035217,0
+KRG.US,D,20230110,000000,20.28,20.28,19.745,20.01,1839649,0
+KRG.US,D,20230111,000000,20.18,20.65,20.03,20.63,1922034,0
+KRG.US,D,20230112,000000,20.77,21.465,20.59,21.46,2968258,0
+KRG.US,D,20230113,000000,21.27,21.365,20.79,20.79,2291449,0
+KRG.US,D,20230117,000000,20.81,21.1375,20.73,21.02,3161627,0
+KRG.US,D,20230118,000000,21.1,21.195,20.375,20.59,2617828,0
+KRG.US,D,20230119,000000,20.47,20.675,20.21,20.26,2580251,0
+KRG.US,D,20230120,000000,20.35,20.625,20.04,20.54,1736501,0
+KRG.US,D,20230123,000000,20.61,21.04,20.51,20.94,1664453,0
+KRG.US,D,20230124,000000,20.92,21.22,20.78,21.07,1043792,0
+KRG.US,D,20230125,000000,20.95,21.145,20.84,20.99,1084739,0
+KRG.US,D,20230126,000000,21.16,21.26,20.895,21.03,1269241,0
+KRG.US,D,20230127,000000,21.01,21.58,21,21.57,1133130,0
+KRG.US,D,20230130,000000,21.42,21.68,21.17,21.17,1525804,0
+KRG.US,D,20230131,000000,21.22,21.725,21.08,21.7,1960474,0
+KRG.US,D,20230201,000000,21.63,22.25,21.45,22.01,1665807,0
+KRG.US,D,20230202,000000,22.18,22.84,22.18,22.54,2015721,0
+KRG.US,D,20230203,000000,22.32,22.365,21.94,22.29,1745468,0
+KRG.US,D,20230206,000000,22.03,22.28,21.77,22.18,1240158,0
+KRG.US,D,20230207,000000,21.98,22.54,21.75,22.21,1830865,0
+KRG.US,D,20230208,000000,22.03,22.31,21.795,21.88,1410171,0
+KRG.US,D,20230209,000000,22,22.18,21.525,21.64,1617005,0
+KRG.US,D,20230210,000000,21.56,22.01,21.38,21.88,1556466,0
+KRG.US,D,20230213,000000,21.94,22.22,21.8,22.14,1174225,0
+KRG.US,D,20230214,000000,21.93,22.76,21,22.2,2112619,0
+KRG.US,D,20230215,000000,22.03,22.61,21.89,22.6,2237210,0
+KRG.US,D,20230216,000000,22.29,23,22.17,22.73,2430390,0
+KRG.US,D,20230217,000000,22.84,22.87,22.38,22.46,1348048,0
+KRG.US,D,20230221,000000,22.24,22.39,21.385,21.46,1629228,0
+KRG.US,D,20230222,000000,21.58,21.76,21.385,21.46,1998380,0
+KRG.US,D,20230223,000000,21.61,21.84,21.385,21.8,906702,0
+KRG.US,D,20230224,000000,21.5,21.8,21.4,21.74,1052711,0
+KRG.US,D,20230227,000000,22.03,22.12,21.58,21.66,892990,0
+KRG.US,D,20230228,000000,21.68,22.105,21.66,21.72,1932900,0
+KRG.US,D,20230301,000000,21.6,21.74,21.22,21.68,1230435,0
+KRG.US,D,20230302,000000,21.52,21.69,21.4,21.63,1550821,0
+KRG.US,D,20230303,000000,21.8,21.865,21.51,21.8,1696126,0
+KRG.US,D,20230306,000000,21.77,21.96,21.56,21.6,835295,0
+KRG.US,D,20230307,000000,21.58,21.66,20.93,21.09,1233482,0
+KRG.US,D,20230308,000000,21.11,21.53,21.01,21.52,1292509,0
+KRG.US,D,20230309,000000,21.48,21.58,21.22,21.23,1135215,0
+KRG.US,D,20230310,000000,21.17,21.23,20.125,20.26,1462942,0
+KRG.US,D,20230313,000000,19.99,20.69,19.9,20.27,1521704,0
+KRG.US,D,20230314,000000,20.87,21.14,20.4,20.65,1843545,0
+KRG.US,D,20230315,000000,20.07,20.255,19.725,20.14,1609704,0
+KRG.US,D,20230316,000000,19.87,20,19.36,19.66,1928512,0
+KRG.US,D,20230317,000000,19.45,19.48,18.83,18.99,3476245,0
+KRG.US,D,20230320,000000,19.16,19.74,19.07,19.61,1733455,0
+KRG.US,D,20230321,000000,19.93,20.15,19.755,19.93,1188645,0
+KRG.US,D,20230322,000000,19.78,19.81,18.865,18.92,1832380,0
+KRG.US,D,20230323,000000,18.89,19.445,18.86,19.02,1760089,0
+KRG.US,D,20230324,000000,18.91,19.54,18.77,19.49,1268938,0
+KRG.US,D,20230327,000000,19.8,19.8,19.44,19.47,1309949,0
+KRG.US,D,20230328,000000,19.25,19.6,19.09,19.51,1089889,0
+KRG.US,D,20230329,000000,19.74,19.905,19.61,19.83,1182922,0
+KRG.US,D,20230330,000000,20.12,20.32,19.93,20.08,1035529,0
+KRG.US,D,20230331,000000,20.23,20.94,20.19,20.92,1508096,0
+KRG.US,D,20230403,000000,21.02,21.37,20.71,20.96,1246859,0
+KRG.US,D,20230404,000000,20.97,20.97,20.535,20.78,1313114,0
+KRG.US,D,20230405,000000,20.32,20.49,20.0101,20.25,1534434,0
+KRG.US,D,20230406,000000,20.4,20.4,20.09,20.36,890581,0
+KRG.US,D,20230410,000000,20.34,20.57,20.165,20.55,969704,0
+KRG.US,D,20230411,000000,20.69,20.8,20.52,20.64,1206084,0
+KRG.US,D,20230412,000000,20.93,20.93,20.145,20.21,1421556,0
+KRG.US,D,20230413,000000,20.3,20.37,19.97,20.28,1310377,0
+KRG.US,D,20230414,000000,20.4,20.59,19.93,20.13,982453,0
+KRG.US,D,20230417,000000,20.21,20.72,20.08,20.7,1144239,0
+KRG.US,D,20230418,000000,20.71,20.895,20.58,20.83,1801559,0
+KRG.US,D,20230419,000000,20.72,21.115,20.59,21.03,1519607,0
+KRG.US,D,20230420,000000,20.93,21.1,20.85,21.03,1372570,0
+KRG.US,D,20230421,000000,21.09,21.245,20.83,21.16,1017581,0
+KRG.US,D,20230424,000000,21.07,21.25,20.3,20.42,2051836,0
+KRG.US,D,20230425,000000,20.14,20.59,20.14,20.23,2108198,0
+KRG.US,D,20230426,000000,20.14,20.33,19.81,19.88,1418455,0
+KRG.US,D,20230427,000000,19.92,20.47,19.895,20.2,1264793,0
+KRG.US,D,20230428,000000,20.19,20.88,20.15,20.72,1271537,0
+KRG.US,D,20230501,000000,20.59,20.82,20.47,20.54,1119063,0
+KRG.US,D,20230502,000000,20.64,20.93,20.05,20.35,1825587,0
+KRG.US,D,20230503,000000,20.49,21,20.37,20.38,1832385,0
+KRG.US,D,20230504,000000,20.31,20.465,20,20.3,1006597,0
+KRG.US,D,20230505,000000,20.67,20.78,20.365,20.65,1131416,0
+KRG.US,D,20230508,000000,20.92,20.96,20.55,20.72,2388474,0
+KRG.US,D,20230509,000000,20.49,20.655,20.11,20.51,1145568,0
+KRG.US,D,20230510,000000,20.82,20.9,20.4,20.61,1820407,0
+KRG.US,D,20230511,000000,20.39,20.43,20.19,20.27,857203,0
+KRG.US,D,20230512,000000,20.31,20.48,20.18,20.4,1027722,0
+KRG.US,D,20230515,000000,20.47,21.005,20.32,20.8,1072557,0
+KRG.US,D,20230516,000000,20.84,20.84,19.995,20.07,1369025,0
+KRG.US,D,20230517,000000,20.21,20.68,20.03,20.61,1459857,0
+KRG.US,D,20230518,000000,20.45,20.725,20.33,20.51,1267952,0
+KRG.US,D,20230519,000000,20.72,20.79,20.16,20.26,1259910,0
+KRG.US,D,20230522,000000,20.32,20.565,20.19,20.48,859312,0
+KRG.US,D,20230523,000000,20.43,20.785,20.29,20.31,1095604,0
+KRG.US,D,20230524,000000,19.94,20.09,19.665,19.82,1554998,0
+KRG.US,D,20230525,000000,19.73,19.73,19.23,19.37,2007666,0
+KRG.US,D,20230526,000000,19.38,19.54,19.21,19.43,1302764,0
+KRG.US,D,20230530,000000,19.54,19.69,19.16,19.31,1576861,0
+KRG.US,D,20230531,000000,19.3,19.59,19.16,19.44,2080436,0
+KRG.US,D,20230601,000000,19.53,19.63,19.18,19.32,2056360,0
+KRG.US,D,20230602,000000,19.69,20.125,19.58,20.05,1592590,0
+KRG.US,D,20230605,000000,19.6,20.33,19.6,20.12,1522638,0
+KRG.US,D,20230606,000000,20.17,20.65,20.14,20.58,1152271,0
+KRG.US,D,20230607,000000,20.7,21.47,20.54,21.34,1886594,0
+KRG.US,D,20230608,000000,21.23,21.36,20.82,21.06,1240586,0
+KRG.US,D,20230609,000000,21.06,21.19,20.84,20.99,1092760,0
+KRG.US,D,20230612,000000,20.99,21.15,20.87,21.07,1271884,0
+KRG.US,D,20230613,000000,21.06,21.425,20.9,20.96,1202340,0
+KRG.US,D,20230614,000000,21.04,21.22,20.8,21.04,1031845,0
+KRG.US,D,20230615,000000,20.89,21.38,20.75,21.38,1525102,0
+KRG.US,D,20230616,000000,21.55,21.58,21.23,21.42,2439473,0
+KRG.US,D,20230620,000000,21.24,21.38,20.9,21.07,1451239,0
+KRG.US,D,20230621,000000,21.05,21.095,20.77,21.01,1520977,0
+KRG.US,D,20230622,000000,21.07,21.07,20.51,20.89,1264304,0
+KRG.US,D,20230623,000000,20.64,20.83,20.48,20.7,2350267,0
+KRG.US,D,20230626,000000,20.62,21.539,20.61,21.37,1292863,0
+KRG.US,D,20230627,000000,21.51,22.02,21.29,21.89,1944004,0
+KRG.US,D,20230628,000000,21.95,21.99,21.575,21.67,3166904,0
+KRG.US,D,20230629,000000,21.68,22.3,21.575,22.29,1559926,0
+KRG.US,D,20230630,000000,22.465,22.54,22.025,22.34,1699236,0
+KRG.US,D,20230703,000000,22.12,22.785,22.12,22.69,668346,0
+KRG.US,D,20230705,000000,22.62,22.99,22.4,22.74,1427933,0
+KRG.US,D,20230706,000000,22.16,22.48,22.05,22.41,1336830,0
+KRG.US,D,20230707,000000,22.4,22.67,22.19,22.21,1260937,0
+KRG.US,D,20230710,000000,22.07,22.355,22.04,22.27,1128469,0
+KRG.US,D,20230711,000000,22.36,22.93,22.29,22.91,1357003,0
+KRG.US,D,20230712,000000,23.2,23.25,22.83,22.87,1282717,0
+KRG.US,D,20230713,000000,22.87,23.02,22.77,22.99,1167757,0
+KRG.US,D,20230714,000000,22.91,22.985,22.66,22.96,1000957,0
+KRG.US,D,20230717,000000,22.81,23.145,22.34,23,1293209,0
+KRG.US,D,20230718,000000,22.99,23.125,22.795,23.08,1652377,0
+KRG.US,D,20230719,000000,23.24,23.44,23.11,23.43,1008126,0
+KRG.US,D,20230720,000000,23.6,23.6,23.2,23.54,1455142,0
+KRG.US,D,20230721,000000,23.67,23.7,23.3,23.3,1283773,0
+KRG.US,D,20230724,000000,23.37,23.54,23.21,23.36,914575,0
+KRG.US,D,20230725,000000,23.19,23.37,23.07,23.07,905718,0
+KRG.US,D,20230726,000000,23.07,23.325,22.995,23.24,853037,0
+KRG.US,D,20230727,000000,23.35,23.5007,22.66,22.76,1031450,0
+KRG.US,D,20230728,000000,23,23.11,22.76,22.84,672730,0
+KRG.US,D,20230731,000000,22.91,23.16,22.765,22.88,1674495,0
+KRG.US,D,20230801,000000,23.51,24.26,23.06,23.53,2080132,0
+KRG.US,D,20230802,000000,23.3,23.87,23.19,23.86,2299931,0
+KRG.US,D,20230803,000000,23.75,24.075,23.61,24,2629079,0
+KRG.US,D,20230804,000000,23.92,24.23,23.515,23.59,1767121,0
+KRG.US,D,20230807,000000,23.61,23.9,23.405,23.64,1190430,0
+KRG.US,D,20230808,000000,23.3,23.71,23.16,23.67,975140,0
+KRG.US,D,20230809,000000,23.69,24.125,23.54,23.94,1525604,0
+KRG.US,D,20230810,000000,24.14,24.17,23.61,23.62,1131671,0
+KRG.US,D,20230811,000000,23.57,23.58,23.25,23.37,1310422,0
+KRG.US,D,20230814,000000,23.31,23.49,23.055,23.13,1005022,0
+KRG.US,D,20230815,000000,22.95,22.98,22.7,22.76,950476,0
+KRG.US,D,20230816,000000,22.71,22.85,22.38,22.38,1067147,0
+KRG.US,D,20230817,000000,22.42,22.51,21.925,21.98,1053155,0
+KRG.US,D,20230818,000000,21.77,22.175,21.68,22.04,1175414,0
+KRG.US,D,20230821,000000,21.92,22.04,21.34,21.58,1948532,0
+KRG.US,D,20230822,000000,21.82,21.82,21.53,21.58,855789,0
+KRG.US,D,20230823,000000,21.7,21.925,21.52,21.89,853780,0
+KRG.US,D,20230824,000000,21.77,22.17,21.74,21.75,1163163,0
+KRG.US,D,20230825,000000,21.85,21.99,21.66,21.77,1473475,0
+KRG.US,D,20230828,000000,21.76,22.325,21.76,22.17,1426946,0
+KRG.US,D,20230829,000000,22.27,22.5,22.051,22.48,1324662,0
+KRG.US,D,20230830,000000,22.45,22.645,22.405,22.62,1076522,0
+KRG.US,D,20230831,000000,22.68,22.74,22.48,22.57,929955,0
+KRG.US,D,20230901,000000,22.68,22.82,22.51,22.57,849146,0
+KRG.US,D,20230905,000000,22.17,22.36,21.97,22.09,1472056,0
+KRG.US,D,20230906,000000,22.14,22.31,22.01,22.28,1327573,0
+KRG.US,D,20230907,000000,22.37,22.7,22.195,22.52,1687378,0
+KRG.US,D,20230908,000000,22.55,22.795,22.46,22.64,1009542,0
+KRG.US,D,20230911,000000,22.8,22.82,22.555,22.64,900836,0
+KRG.US,D,20230912,000000,22.57,22.87,22.57,22.85,1104657,0
+KRG.US,D,20230913,000000,22.93,22.93,22.41,22.48,1445500,0
+KRG.US,D,20230914,000000,22.7,23.13,22.7,23,1053954,0
+KRG.US,D,20230915,000000,22.8,23.095,22.75,23.03,2693880,0
+KRG.US,D,20230918,000000,22.995,23.03,22.61,22.62,920185,0
+KRG.US,D,20230919,000000,22.67,22.73,22.51,22.56,831784,0
+KRG.US,D,20230920,000000,22.8,22.88,22.3,22.33,1145452,0
+KRG.US,D,20230921,000000,22.235,22.28,21.81,21.82,818515,0
+KRG.US,D,20230922,000000,21.81,21.99,21.46,21.47,887827,0
+KRG.US,D,20230925,000000,21.38,21.595,21.35,21.51,841783,0
+KRG.US,D,20230926,000000,21.35,21.465,20.975,21.19,1287459,0
+KRG.US,D,20230927,000000,21.27,21.67,21.27,21.43,2751666,0
+KRG.US,D,20230928,000000,21.56,21.82,21.445,21.58,1372199,0
+KRG.US,D,20230929,000000,21.87,21.96,21.165,21.42,1565518,0
+KRG.US,D,20231002,000000,21.34,21.495,20.845,20.95,1246411,0
+KRG.US,D,20231003,000000,20.75,20.89,20.33,20.42,1357979,0
+KRG.US,D,20231004,000000,20.46,20.715,20.27,20.65,1224793,0
+KRG.US,D,20231005,000000,20.32,20.51,20,20.29,2805246,0
+KRG.US,D,20231006,000000,20.13,20.435,19.955,20.19,2038184,0
+KRG.US,D,20231009,000000,20.02,20.72,20.02,20.65,1091796,0
+KRG.US,D,20231010,000000,20.63,21.08,20.575,20.82,1278797,0
+KRG.US,D,20231011,000000,20.96,21.31,20.94,21.16,1330922,0
+KRG.US,D,20231012,000000,21.1,21.1,20.61,20.67,1274814,0
+KRG.US,D,20231013,000000,20.75,20.795,20.225,20.32,1518247,0
+KRG.US,D,20231016,000000,20.57,20.82,20.3875,20.63,1564924,0
+KRG.US,D,20231017,000000,20.51,21.25,20.51,21,2298172,0
+KRG.US,D,20231018,000000,20.74,20.885,20.555,20.69,1528186,0
+KRG.US,D,20231019,000000,20.53,21.05,20.45,20.56,1333493,0
+KRG.US,D,20231020,000000,20.69,20.88,20.43,20.43,1646199,0
+KRG.US,D,20231023,000000,20.27,20.515,20.055,20.1,1392429,0
+KRG.US,D,20231024,000000,20.3,20.515,20.21,20.44,2001231,0
+KRG.US,D,20231025,000000,20.29,20.36,19.785,19.8,2237812,0
+KRG.US,D,20231026,000000,19.96,20.485,19.96,20.31,1681649,0
+KRG.US,D,20231027,000000,20.38,20.38,19.79,19.9,1290684,0
+KRG.US,D,20231030,000000,20.14,20.29,19.815,20.13,2893609,0
+KRG.US,D,20231031,000000,20.17,21.325,19.9698,21.32,2925026,0
+KRG.US,D,20231101,000000,21.17,21.58,21.14,21.58,1996477,0
+KRG.US,D,20231102,000000,22.02,22.08,21.63,21.79,1930911,0
+KRG.US,D,20231103,000000,22.26,22.515,22.12,22.18,1818157,0
+KRG.US,D,20231106,000000,22.1,22.1,21.44,21.68,1805083,0
+KRG.US,D,20231107,000000,21.72,21.8,21.17,21.2,2382083,0
+KRG.US,D,20231108,000000,21.26,21.32,21.07,21.15,1682299,0
+KRG.US,D,20231109,000000,21.28,21.28,20.64,20.66,1822128,0
+KRG.US,D,20231110,000000,20.84,20.95,20.65,20.83,2122819,0
+KRG.US,D,20231113,000000,20.63,20.72,20.21,20.24,3506769,0
+KRG.US,D,20231114,000000,21.04,21.715,20.98,21.29,3403750,0
+KRG.US,D,20231115,000000,21.17,21.42,21.09,21.17,1968069,0
+KRG.US,D,20231116,000000,21.13,21.165,20.48,20.57,2857402,0
+KRG.US,D,20231117,000000,20.81,20.9,20.54,20.67,2060351,0
+KRG.US,D,20231120,000000,20.65,20.735,20.48,20.66,1800297,0
+KRG.US,D,20231121,000000,20.49,20.63,20.355,20.41,2390928,0
+KRG.US,D,20231122,000000,20.63,20.73,20.5,20.61,1262005,0
+KRG.US,D,20231124,000000,20.63,20.88,20.44,20.83,697063,0
+KRG.US,D,20231127,000000,20.84,21.09,20.64,20.92,2215761,0
+KRG.US,D,20231128,000000,20.8,20.87,20.57,20.64,2574623,0
+KRG.US,D,20231129,000000,20.84,21.13,20.65,20.74,2268825,0
+KRG.US,D,20231130,000000,20.79,21.14,20.64,21.12,1989414,0
+KRG.US,D,20231201,000000,21.1,22.01,20.96,22,2419092,0
+KRG.US,D,20231204,000000,21.95,22.76,21.93,22.75,2140654,0
+KRG.US,D,20231205,000000,22.61,22.7,22.385,22.48,2462315,0
+KRG.US,D,20231206,000000,22.59,22.7,22.01,22.1,2023508,0
+KRG.US,D,20231207,000000,22.07,22.21,21.9,21.91,1760341,0
+KRG.US,D,20231208,000000,21.84,22.03,21.63,22,1023857,0
+KRG.US,D,20231211,000000,22.02,22.14,21.675,21.94,1641047,0
+KRG.US,D,20231212,000000,21.96,22.095,21.84,21.86,1262515,0
+KRG.US,D,20231213,000000,21.92,22.85,21.8,22.84,2266126,0
+KRG.US,D,20231214,000000,23.28,23.895,23.28,23.43,2877340,0
+KRG.US,D,20231215,000000,23.42,23.55,22.89,22.97,4094731,0
+KRG.US,D,20231218,000000,23.06,23.18,22.69,22.87,1723588,0
+KRG.US,D,20231219,000000,23.03,23.155,22.84,22.91,2994791,0
+KRG.US,D,20231220,000000,22.96,23.21,22.59,22.61,2130810,0
+KRG.US,D,20231221,000000,22.82,22.93,22.66,22.91,1131336,0
+KRG.US,D,20231222,000000,23.04,23.23,22.87,22.94,1371280,0
+KRG.US,D,20231226,000000,22.94,23.23,22.885,23.11,1156545,0
+KRG.US,D,20231227,000000,23.12,23.21,22.94,23.04,1384202,0
+KRG.US,D,20231228,000000,22.92,23.26,22.92,23.24,1386456,0
+KRG.US,D,20231229,000000,23.08,23.19,22.86,22.86,1352727,0
+KRG.US,D,20240102,000000,22.84,23.1,22.6,22.97,1626938,0
+KRG.US,D,20240103,000000,22.74,22.74,22.34,22.45,2486412,0
+KRG.US,D,20240104,000000,22.12,22.445,22.02,22.25,2025680,0
+KRG.US,D,20240105,000000,22.03,22.48,21.94,22.14,1579742,0
+KRG.US,D,20240108,000000,22.08,22.39,22.07,22.33,2071535,0
+KRG.US,D,20240109,000000,22.01,22.375,21.97,22.24,1971434,0
+KRG.US,D,20240110,000000,22.22,22.46,22.19,22.41,1781660,0
+KRG.US,D,20240111,000000,22.28,22.36,22.02,22.17,1254131,0
+KRG.US,D,20240112,000000,22.5,22.58,22.065,22.18,1185369,0
+KRG.US,D,20240116,000000,21.96,22.11,21.71,21.84,1290371,0
+KRG.US,D,20240117,000000,21.49,21.92,21.37,21.52,1329333,0
+KRG.US,D,20240118,000000,21.56,21.6,21.14,21.32,1262224,0
+KRG.US,D,20240119,000000,21.43,21.66,21.19,21.55,1535370,0
+KRG.US,D,20240122,000000,21.75,22.085,21.73,21.89,2183005,0
+KRG.US,D,20240123,000000,22.06,22.12,21.67,21.92,1424601,0
+KRG.US,D,20240124,000000,22.21,22.21,21.46,21.54,1994410,0
+KRG.US,D,20240125,000000,21.95,22,21.74,21.89,1569748,0
+KRG.US,D,20240126,000000,22,22.04,21.665,21.67,1380065,0
+KRG.US,D,20240129,000000,21.7,21.785,21.525,21.69,1392737,0
+KRG.US,D,20240130,000000,21.46,21.805,21.46,21.77,1245550,0
+KRG.US,D,20240131,000000,21.85,21.93,21.33,21.4,1703285,0
+KRG.US,D,20240201,000000,21.37,21.745,21.27,21.72,1379144,0
+KRG.US,D,20240202,000000,21.35,21.61,21.13,21.49,1383462,0
+KRG.US,D,20240205,000000,21.12,21.37,20.92,21.09,1824440,0
+KRG.US,D,20240206,000000,21.07,21.61,21.01,21.54,1707756,0
+KRG.US,D,20240207,000000,21.61,21.63,21.35,21.38,1465669,0
+KRG.US,D,20240208,000000,21.34,21.735,21.28,21.64,1791020,0
+KRG.US,D,20240209,000000,21.58,21.64,21.355,21.5,2082639,0
+KRG.US,D,20240212,000000,21.48,21.8,21.445,21.67,3346443,0
+KRG.US,D,20240213,000000,21.05,21.56,20.72,21.49,3840563,0
+KRG.US,D,20240214,000000,21.06,21.6,20.7925,21.18,5052359,0
+KRG.US,D,20240215,000000,21.38,21.85,21.38,21.85,2218663,0
+KRG.US,D,20240216,000000,21.55,21.76,21.36,21.48,3103719,0
+KRG.US,D,20240220,000000,21.29,21.55,21.155,21.28,1700939,0
+KRG.US,D,20240221,000000,21.25,21.555,21.13,21.49,2251864,0
+KRG.US,D,20240222,000000,21.45,21.545,21.3,21.33,1383244,0
+KRG.US,D,20240223,000000,21.25,21.27,21.02,21.06,1721856,0
+KRG.US,D,20240226,000000,20.96,21.07,20.795,20.83,1578564,0
+KRG.US,D,20240227,000000,21,21.38,20.95,21.07,1895377,0
+KRG.US,D,20240228,000000,20.89,21.555,20.86,21.37,1942809,0
+KRG.US,D,20240229,000000,21.64,21.65,21.05,21.41,3584256,0
+KRG.US,D,20240301,000000,21.46,21.525,21.09,21.28,2737859,0
+KRG.US,D,20240304,000000,21.3,21.465,21.19,21.42,1479191,0
+KRG.US,D,20240305,000000,21.36,21.655,21.27,21.44,1390022,0
+KRG.US,D,20240306,000000,21.57,21.59,21.195,21.34,1518605,0
+KRG.US,D,20240307,000000,21.43,21.49,21.21,21.34,1774367,0
+KRG.US,D,20240308,000000,21.56,21.77,21.25,21.34,2125794,0
+KRG.US,D,20240311,000000,21.35,21.47,21.1,21.28,2688418,0
+KRG.US,D,20240312,000000,21.11,21.295,21.04,21.25,1344975,0
+KRG.US,D,20240313,000000,21.2,21.47,21.16,21.29,1466394,0
+KRG.US,D,20240314,000000,21.19,21.24,20.55,20.78,1785055,0
+KRG.US,D,20240315,000000,20.64,20.91,20.55,20.77,2968231,0
+KRG.US,D,20240318,000000,20.76,20.97,20.69,20.88,1791029,0
+KRG.US,D,20240319,000000,20.83,21.06,20.78,20.82,2523932,0
+KRG.US,D,20240320,000000,20.71,21.015,20.57,20.97,2360985,0
+KRG.US,D,20240321,000000,21.05,21.315,20.99,21.28,2535830,0
+KRG.US,D,20240322,000000,21.33,21.33,20.91,20.94,1825407,0
+KRG.US,D,20240325,000000,21.01,21.12,20.79,20.82,1386039,0
+KRG.US,D,20240326,000000,20.92,21.06,20.82,20.91,1476707,0
+KRG.US,D,20240327,000000,21.11,21.565,21.1,21.44,1758650,0
+KRG.US,D,20240328,000000,21.52,21.835,21.52,21.68,1621282,0
+KRG.US,D,20240401,000000,21.71,21.755,21.17,21.19,1076196,0
+KRG.US,D,20240402,000000,20.97,21.37,20.775,20.95,1438005,0
+KRG.US,D,20240403,000000,20.82,20.99,20.76,20.82,1454745,0
+KRG.US,D,20240404,000000,20.82,20.88,20.415,20.45,1110518,0
+KRG.US,D,20240405,000000,20.38,20.47,20.22,20.34,904453,0
+KRG.US,D,20240408,000000,20.47,20.71,20.37,20.7,1294231,0
+KRG.US,D,20240409,000000,20.73,20.85,20.565,20.79,1209537,0
+KRG.US,D,20240410,000000,20.19,20.22,19.8,19.92,1971262,0
+KRG.US,D,20240411,000000,19.97,20.23,19.83,20.18,1694799,0
+KRG.US,D,20240412,000000,20.13,20.38,20.03,20.2,1524122,0
+KRG.US,D,20240415,000000,20.19,20.285,19.88,20.02,1002284,0
+KRG.US,D,20240416,000000,19.88,19.97,19.635,19.92,2913596,0
+KRG.US,D,20240417,000000,20,20.2,19.885,20.09,1952037,0
+KRG.US,D,20240418,000000,20.32,20.61,20.18,20.56,2533778,0
+KRG.US,D,20240419,000000,20.56,21.01,20.5,20.9,2388077,0
+KRG.US,D,20240422,000000,20.96,21.355,20.86,21.35,1481233,0
+KRG.US,D,20240423,000000,21.3,21.865,21.16,21.69,3506249,0
+KRG.US,D,20240424,000000,21.55,21.815,21.39,21.72,1857702,0
+KRG.US,D,20240425,000000,21.57,21.65,21.375,21.4,1190233,0
+KRG.US,D,20240426,000000,21.51,21.645,21.26,21.26,850234,0
+KRG.US,D,20240429,000000,21.38,21.72,21.34,21.7,1403858,0
+KRG.US,D,20240430,000000,21.54,22.16,21.52,21.8,2375909,0
+KRG.US,D,20240501,000000,21.87,22.04,21.26,21.42,2464807,0
+KRG.US,D,20240502,000000,21.69,21.84,21.29,21.39,2364570,0
+KRG.US,D,20240503,000000,21.69,21.83,20.865,21.07,2146677,0
+KRG.US,D,20240506,000000,21.2,21.315,20.95,21.04,1329540,0
+KRG.US,D,20240507,000000,21.19,21.76,21.17,21.57,1723892,0
+KRG.US,D,20240508,000000,21.35,21.43,21.11,21.22,1059925,0
+KRG.US,D,20240509,000000,21.33,21.395,21.115,21.25,1007022,0
+KRG.US,D,20240510,000000,21.27,21.4,21.03,21.09,1063161,0
+KRG.US,D,20240513,000000,21.21,21.22,20.905,20.98,1066399,0
+KRG.US,D,20240514,000000,21.17,21.25,20.89,20.91,1234906,0
+KRG.US,D,20240515,000000,21.2,21.24,20.92,21.14,1266456,0
+KRG.US,D,20240516,000000,21.14,21.21,21.02,21.05,793940,0
+KRG.US,D,20240517,000000,21.05,21.25,20.92,21.23,1436005,0
+KRG.US,D,20240520,000000,21.19,21.2,20.945,21.05,1798700,0
+KRG.US,D,20240521,000000,21.03,21.17,20.96,21.14,781308,0
+KRG.US,D,20240522,000000,21.11,21.39,21.05,21.21,1673273,0
+KRG.US,D,20240523,000000,21.12,21.15,20.91,21,1678330,0
+KRG.US,D,20240524,000000,21.18,21.18,20.98,21.02,1414886,0
+KRG.US,D,20240528,000000,21.25,21.34,20.97,20.98,1724230,0
+KRG.US,D,20240529,000000,20.76,20.935,20.74,20.86,1488588,0
+KRG.US,D,20240530,000000,21.03,21.48,21.03,21.43,1619151,0
+KRG.US,D,20240531,000000,21.59,21.95,21.5,21.92,1761578,0
+KRG.US,D,20240603,000000,22,22.2,21.92,22.17,1037068,0
+KRG.US,D,20240604,000000,22.12,22.31,21.99,22.02,1154245,0
+KRG.US,D,20240605,000000,22.04,22.1,21.85,21.97,781853,0
+KRG.US,D,20240606,000000,21.86,22.33,21.8,22.27,1006022,0
+KRG.US,D,20240607,000000,22,22.255,21.89,22.15,1441863,0
+KRG.US,D,20240610,000000,21.93,22.105,21.62,22.05,1837370,0
+KRG.US,D,20240611,000000,21.85,22.09,21.8,21.99,1378981,0
+KRG.US,D,20240612,000000,22.52,22.75,22,22.05,1440332,0
+KRG.US,D,20240613,000000,22.01,22.345,21.99,22.01,1318335,0
+KRG.US,D,20240614,000000,21.89,22.075,21.7718,21.96,1209982,0
+KRG.US,D,20240617,000000,21.86,22.01,21.76,21.87,1187414,0
+KRG.US,D,20240618,000000,21.93,21.95,21.79,21.81,1085418,0
+KRG.US,D,20240620,000000,21.67,21.91,21.63,21.85,995018,0
+KRG.US,D,20240621,000000,21.95,22.03,21.75,21.92,2530406,0
+KRG.US,D,20240624,000000,21.99,22.2447,21.86,22.21,961088,0
+KRG.US,D,20240625,000000,22.21,22.21,21.71,21.87,1097546,0
+KRG.US,D,20240626,000000,21.78,21.81,21.62,21.74,1242258,0
+KRG.US,D,20240627,000000,21.85,22.11,21.69,22.1,1120540,0
+KRG.US,D,20240628,000000,22.27,22.465,22.01,22.38,3322617,0
+KRG.US,D,20240701,000000,22.34,22.45,21.995,22.22,1175864,0
+KRG.US,D,20240702,000000,22.32,22.425,22.155,22.26,1268359,0
+KRG.US,D,20240703,000000,22.36,22.425,22.16,22.16,531388,0
+KRG.US,D,20240705,000000,22.13,22.2805,22.04,22.19,1033291,0
+KRG.US,D,20240708,000000,22.3,22.39,22.1,22.16,1097692,0
+KRG.US,D,20240709,000000,21.86,21.91,21.735,21.76,1104313,0
+KRG.US,D,20240710,000000,21.89,22.235,21.84,22.18,801078,0
+KRG.US,D,20240711,000000,22.61,23.05,22.48,22.89,1609114,0
+KRG.US,D,20240712,000000,23.13,23.185,22.97,23.04,901519,0
+KRG.US,D,20240715,000000,23.23,23.395,23.11,23.36,1449638,0
+KRG.US,D,20240716,000000,23.55,23.71,23.31,23.68,1489424,0
+KRG.US,D,20240717,000000,23.69,23.99,23.68,23.76,1310449,0
+KRG.US,D,20240718,000000,23.6,24.03,23.56,23.67,1106369,0
+KRG.US,D,20240719,000000,23.78,23.825,23.535,23.62,826169,0
+KRG.US,D,20240722,000000,23.67,24.05,23.49,23.99,1087614,0
+KRG.US,D,20240723,000000,23.91,24.265,23.86,24.12,1193440,0
+KRG.US,D,20240724,000000,24.1,24.19,23.59,23.6,1291802,0
+KRG.US,D,20240725,000000,23.7,23.9,23.585,23.67,1772337,0
+KRG.US,D,20240726,000000,23.86,24.125,23.69,24.06,1192684,0
+KRG.US,D,20240729,000000,24.1,24.275,24,24.17,1481069,0
+KRG.US,D,20240730,000000,24.27,25.56,24.1,25.49,2898040,0
+KRG.US,D,20240731,000000,24.34,25.43,24,24.66,3229055,0
+KRG.US,D,20240801,000000,24.83,24.89,24.475,24.78,2353225,0
+KRG.US,D,20240802,000000,24.49,24.76,24.22,24.33,2754977,0
+KRG.US,D,20240805,000000,23.67,23.99,23.48,23.68,1876005,0
+KRG.US,D,20240806,000000,23.68,24.33,23.49,24.19,1765458,0
+KRG.US,D,20240807,000000,24.33,24.49,23.85,23.92,1577600,0
+KRG.US,D,20240808,000000,24.02,24.425,23.935,24.19,1026732,0
+KRG.US,D,20240809,000000,24.19,24.42,24.1011,24.39,869460,0
+KRG.US,D,20240812,000000,24.29,24.475,23.93,24.13,1062284,0
+KRG.US,D,20240813,000000,24.33,24.475,24.12,24.38,1042592,0
+KRG.US,D,20240814,000000,24.54,24.67,24.35,24.57,1121697,0
+KRG.US,D,20240815,000000,24.84,25.075,24.51,25.01,1898003,0
+KRG.US,D,20240816,000000,25.23,25.25,24.79,25.03,1544133,0
+KRG.US,D,20240819,000000,25,25.24,24.95,25.09,1062684,0
+KRG.US,D,20240820,000000,25.21,25.355,25.08,25.19,1398420,0
+KRG.US,D,20240821,000000,25.29,25.425,25.14,25.35,1175758,0
+KRG.US,D,20240822,000000,25.37,25.39,25.18,25.28,1131159,0
+KRG.US,D,20240823,000000,25.37,25.985,25.26,25.75,1572073,0
+KRG.US,D,20240826,000000,25.97,26.06,25.81,25.94,893582,0
+KRG.US,D,20240827,000000,25.78,26.04,25.75,25.96,945645,0
+KRG.US,D,20240828,000000,25.98,26.215,25.805,26,1039799,0
+KRG.US,D,20240829,000000,26.07,26.07,25.77,25.82,1044488,0
+KRG.US,D,20240830,000000,25.81,26.1,25.75,26.08,1497789,0
+KRG.US,D,20240903,000000,26.12,26.238,25.77,25.85,941232,0
+KRG.US,D,20240904,000000,25.95,26.335,25.82,25.92,967233,0
+KRG.US,D,20240905,000000,26.08,26.23,25.84,25.88,1037286,0
+KRG.US,D,20240906,000000,25.92,25.97,25.57,25.67,1001450,0
+KRG.US,D,20240909,000000,25.6,25.98,25.41,25.93,757083,0
+KRG.US,D,20240910,000000,25.96,26.1,25.6901,25.94,606073,0
+KRG.US,D,20240911,000000,25.73,26.04,25.535,26.03,1072496,0
+KRG.US,D,20240912,000000,26.07,26.45,25.992,26.44,1269702,0
+KRG.US,D,20240913,000000,26.64,26.91,26.61,26.83,1284729,0
+KRG.US,D,20240916,000000,27,27.1,26.745,26.77,1164339,0
+KRG.US,D,20240917,000000,26.8,26.96,26.54,26.7,1464849,0
+KRG.US,D,20240918,000000,26.63,27.15,26.52,26.76,1314464,0
+KRG.US,D,20240919,000000,26.98,27,26.29,26.54,1855621,0
+KRG.US,D,20240920,000000,26.16,26.56,26.16,26.33,3417958,0
+KRG.US,D,20240923,000000,26.52,26.84,26.515,26.58,1255982,0
+KRG.US,D,20240924,000000,26.37,26.88,26.37,26.76,1087439,0
+KRG.US,D,20240925,000000,26.82,26.82,26.63,26.71,920378,0
+KRG.US,D,20240926,000000,26.74,26.74,26.0825,26.17,1646310,0
+KRG.US,D,20240927,000000,26.41,26.49,26.08,26.25,974210,0
+KRG.US,D,20240930,000000,26.24,26.575,26.06,26.56,1256591,0
+KRG.US,D,20241001,000000,26.53,26.62,26.16,26.26,1035944,0
+KRG.US,D,20241002,000000,26.09,26.23,25.82,26.04,2002840,0
+KRG.US,D,20241003,000000,26.02,26.02,25.7909,25.86,1062152,0
+KRG.US,D,20241004,000000,25.88,25.98,25.55,25.93,1182318,0
+KRG.US,D,20241007,000000,25.71,25.77,25.49,25.66,1149673,0
+KRG.US,D,20241008,000000,25.81,25.93,25.55,25.88,1915805,0
+KRG.US,D,20241009,000000,25.62,25.87,25.55,25.73,1271895,0
+KRG.US,D,20241010,000000,25.57,25.81,25.31,25.51,1498625,0
+KRG.US,D,20241011,000000,25.65,25.74,25.495,25.59,1217845,0
+KRG.US,D,20241014,000000,25.55,25.73,25.39,25.57,1092649,0
+KRG.US,D,20241015,000000,25.65,26.23,25.61,25.98,2602643,0
+KRG.US,D,20241016,000000,26.01,26.29,25.955,26.2,1501690,0
+KRG.US,D,20241017,000000,26.1,26.12,25.8,25.9,1998078,0
+KRG.US,D,20241018,000000,25.97,26.555,25.85,26.44,1650321,0
+KRG.US,D,20241021,000000,26.39,26.4,25.85,25.9,1730198,0
+KRG.US,D,20241022,000000,25.8,26.245,25.71,26.13,1258550,0
+KRG.US,D,20241023,000000,25.99,26.4,25.94,26.11,1107001,0
+KRG.US,D,20241024,000000,26.09,26.33,25.96,26.06,1199785,0
+KRG.US,D,20241025,000000,26.15,26.19,25.635,25.67,985317,0
+KRG.US,D,20241028,000000,25.83,26.08,25.72,25.82,875065,0
+KRG.US,D,20241029,000000,25.66,25.87,25.625,25.74,1151731,0
+KRG.US,D,20241030,000000,25.75,26.18,25.68,26.04,2112690,0
+KRG.US,D,20241031,000000,25.31,26.79,24.4315,25.67,3411470,0
+KRG.US,D,20241101,000000,25.9,26.39,25.68,25.8,1745587,0
+KRG.US,D,20241104,000000,25.96,26.64,25.83,26.51,1824684,0
+KRG.US,D,20241105,000000,26.43,26.97,26.34,26.87,1861502,0
+KRG.US,D,20241106,000000,27.44,27.94,26.455,27.05,3792662,0
+KRG.US,D,20241107,000000,26.97,27.37,26.84,27.12,1584496,0
+KRG.US,D,20241108,000000,27.32,27.565,27.15,27.45,1654332,0
+KRG.US,D,20241111,000000,27.435,27.69,27.34,27.45,1409442,0
+KRG.US,D,20241112,000000,27.58,27.68,27.18,27.25,1091693,0
+KRG.US,D,20241113,000000,27.2,27.48,27.15,27.27,1280965,0
+KRG.US,D,20241114,000000,27.23,27.3,26.755,26.84,1197735,0
+KRG.US,D,20241115,000000,26.84,27.01,26.505,26.69,1862346,0
+KRG.US,D,20241118,000000,26.62,26.97,26.47,26.94,917384,0
+KRG.US,D,20241119,000000,27.03,27.365,26.725,27.36,1183661,0
+KRG.US,D,20241120,000000,27.22,27.23,27.026,27.16,907233,0
+KRG.US,D,20241121,000000,27.09,27.29,27.075,27.19,1745475,0
+KRG.US,D,20241122,000000,27.34,27.445,27.19,27.4,1328972,0
+KRG.US,D,20241125,000000,27.545,27.66,27.39,27.46,1402637,0
+KRG.US,D,20241126,000000,27.32,27.815,27.3,27.8,1912966,0
+KRG.US,D,20241127,000000,27.96,28.24,27.8,27.85,1246488,0
+KRG.US,D,20241129,000000,27.89,27.96,27.55,27.57,941815,0
+KRG.US,D,20241202,000000,27.5,27.58,27.01,27.13,1306398,0
+KRG.US,D,20241203,000000,27.15,27.2,26.86,26.9,1864485,0
+KRG.US,D,20241204,000000,26.96,27.03,26.8193,26.94,1490238,0
+KRG.US,D,20241205,000000,26.955,26.955,26.55,26.84,1237342,0
+KRG.US,D,20241206,000000,26.965,27.01,26.72,26.96,928771,0
+KRG.US,D,20241209,000000,26.97,27.04,26.81,26.86,1155516,0
+KRG.US,D,20241210,000000,26.805,26.805,26.37,26.51,1962033,0
+KRG.US,D,20241211,000000,26.46,26.61,26.115,26.26,1754568,0
+KRG.US,D,20241212,000000,26.08,26.73,26.08,26.28,1102451,0
+KRG.US,D,20241213,000000,26.145,26.3,25.96,26.28,1256667,0
+KRG.US,D,20241216,000000,26.11,26.74,26.11,26.14,2310224,0
+KRG.US,D,20241217,000000,26.02,26.24,25.89,25.99,1966428,0
+KRG.US,D,20241218,000000,25.95,26.215,24.99,24.99,2019113,0
+KRG.US,D,20241219,000000,25.17,25.24,24.45,24.49,1761301,0
+KRG.US,D,20241220,000000,24.535,25.27,24.5,25.12,4303356,0
+KRG.US,D,20241223,000000,24.905,25.22,24.77,25.21,1419904,0
+KRG.US,D,20241224,000000,25.06,25.31,24.9,25.29,728223,0
+KRG.US,D,20241226,000000,25.05,25.35,25.05,25.3,750630,0
+KRG.US,D,20241227,000000,25.2,25.37,24.93,25.05,1452036,0
+KRG.US,D,20241230,000000,24.85,25.035,24.65,24.97,938036,0
+KRG.US,D,20241231,000000,25.04,25.4,25.0275,25.24,1201726,0
+KRG.US,D,20250102,000000,24.96,25.17,24.63,24.73,1041831,0
+KRG.US,D,20250103,000000,24.86,25.05,24.71,25.05,1077468,0
+KRG.US,D,20250106,000000,24.995,25.03,24.425,24.48,1097642,0
+KRG.US,D,20250107,000000,24.58,24.69,23.75,23.85,2132607,0
+KRG.US,D,20250108,000000,23.75,23.98,23.65,23.79,2209234,0
+KRG.US,D,20250110,000000,23.17,23.31,22.55,22.64,2829956,0
+KRG.US,D,20250113,000000,22.51,22.73,22.385,22.71,1804004,0
+KRG.US,D,20250114,000000,22.75,22.93,22.535,22.8,2616469,0
+KRG.US,D,20250115,000000,23.42,23.42,22.7541,22.8,1423199,0
+KRG.US,D,20250116,000000,22.75,23.28,22.7,23.24,2349098,0
+KRG.US,D,20250117,000000,23.23,23.64,23.23,23.31,2349386,0
+KRG.US,D,20250121,000000,23.395,23.615,23.32,23.52,1940981,0
+KRG.US,D,20250122,000000,23.325,23.325,22.985,23.04,1908134,0
+KRG.US,D,20250123,000000,22.92,23.72,22.92,23.65,2287264,0
+KRG.US,D,20250124,000000,23.5,23.84,23.48,23.81,1609195,0
+KRG.US,D,20250127,000000,23.95,24.54,23.37,24.22,1568216,0
+KRG.US,D,20250128,000000,24.12,24.36,23.71,23.76,3571452,0
+KRG.US,D,20250129,000000,23.84,23.93,23.115,23.23,1433587,0
+KRG.US,D,20250130,000000,23.53,23.71,23.18,23.52,2325271,0
+KRG.US,D,20250131,000000,23.46,23.6,23.08,23.15,1814588,0
+KRG.US,D,20250203,000000,22.69,23.05,22.58,22.86,2623780,0
+KRG.US,D,20250204,000000,22.6,22.87,22.565,22.82,1074612,0
+KRG.US,D,20250205,000000,22.84,23.3,22.82,23.14,1324529,0
+KRG.US,D,20250206,000000,23.33,23.33,23.02,23.19,1080207,0
+KRG.US,D,20250207,000000,23.1,23.59,23.1,23.54,1608317,0
+KRG.US,D,20250210,000000,23.495,23.515,23.15,23.18,1896249,0
+KRG.US,D,20250211,000000,23.21,23.7,23.1,23.7,2553352,0
+KRG.US,D,20250212,000000,22.83,23.14,22.53,22.95,3410812,0
+KRG.US,D,20250213,000000,22.9,23.36,22.51,23.24,5673547,0
+KRG.US,D,20250214,000000,23.3,23.47,22.31,22.37,3816871,0
+KRG.US,D,20250218,000000,22.18,22.51,22.125,22.42,2104433,0
+KRG.US,D,20250219,000000,22.26,22.49,22.18,22.36,1757238,0
+KRG.US,D,20250220,000000,22.235,22.37,22,22.18,1477013,0
+KRG.US,D,20250221,000000,22.39,22.39,21.79,21.93,1346338,0
+KRG.US,D,20250224,000000,21.74,22.36,21.74,22.02,1415495,0
+KRG.US,D,20250225,000000,21.96,22.54,21.96,22.34,1586723,0
+KRG.US,D,20250226,000000,22.35,22.445,22.18,22.2,824291,0
+KRG.US,D,20250227,000000,22.14,22.53,22.05,22.16,1741200,0
+KRG.US,D,20250228,000000,22.4378,23.01,22.29,22.93,3608650,0
+KRG.US,D,20250303,000000,22.96,23.59,22.85,23.32,2680926,0
+KRG.US,D,20250304,000000,23.17,23.3,22.76,22.77,2298047,0
+KRG.US,D,20250305,000000,22.6881,22.87,22.38,22.7,1455094,0
+KRG.US,D,20250306,000000,22.49,22.565,22.19,22.26,2053571,0
+KRG.US,D,20250307,000000,22.22,22.63,22.2,22.41,1585569,0
+KRG.US,D,20250310,000000,22.385,22.62,22.19,22.36,2730982,0
+KRG.US,D,20250311,000000,22.52,22.565,21.78,22.03,1823391,0
+KRG.US,D,20250312,000000,22.03,22.05,21.77,21.9,1217329,0
+KRG.US,D,20250313,000000,21.806,22.015,21.22,21.24,1595264,0
+KRG.US,D,20250314,000000,21.41,21.79,21.14,21.75,2474441,0
+KRG.US,D,20250317,000000,21.83,22.17,21.66,22.15,1266974,0
+KRG.US,D,20250318,000000,21.97,22.42,21.965,22.08,1588240,0
+KRG.US,D,20250319,000000,22.01,22.47,21.86,22.41,1899148,0
+KRG.US,D,20250320,000000,22.19,22.57,22.17,22.41,1708220,0
+KRG.US,D,20250321,000000,22.12,22.2,21.73,22.09,2813138,0
+KRG.US,D,20250324,000000,22.28,22.75,22.19,22.72,1244318,0
+KRG.US,D,20250325,000000,22.595,22.68,22.33,22.52,1658443,0
+KRG.US,D,20250326,000000,22.55,22.715,22.49,22.66,1225243,0
+KRG.US,D,20250327,000000,22.6,22.94,22.46,22.59,1551936,0
+KRG.US,D,20250328,000000,22.715,22.715,22.04,22.27,1349134,0
+KRG.US,D,20250331,000000,22.18,22.525,22.12,22.37,2277776,0
+KRG.US,D,20250401,000000,22.455,22.6,22.14,22.46,1570009,0
+KRG.US,D,20250402,000000,22.345,22.905,22.31,22.86,1235046,0
+KRG.US,D,20250403,000000,22.81,22.81,21.4,21.6,2302629,0
+KRG.US,D,20250404,000000,21.24,21.37,20.78,20.8,2816943,0
+KRG.US,D,20250407,000000,20.2,21.24,19.76,20.21,3668515,0
+KRG.US,D,20250408,000000,20.855,20.905,19.28,19.53,3622687,0
+KRG.US,D,20250409,000000,18.91,20.885,18.515,20.61,4132701,0
+KRG.US,D,20250410,000000,20.12,20.55,19.805,20.27,2812203,0
+KRG.US,D,20250411,000000,20.185,20.54,19.61,20.49,1852865,0
+KRG.US,D,20250414,000000,20.77,20.805,20.285,20.59,2220388,0
+KRG.US,D,20250415,000000,20.61,20.9,20.53,20.79,2033997,0
+KRG.US,D,20250416,000000,20.91,21.22,20.78,21.04,1732673,0
+KRG.US,D,20250417,000000,21.105,21.67,20.92,21.36,2202802,0
+KRG.US,D,20250421,000000,21.11,21.32,20.96,21.17,2607160,0
+KRG.US,D,20250422,000000,21.405,21.8,21.3,21.59,1941347,0
+KRG.US,D,20250423,000000,21.805,22.16,21.73,21.84,3097690,0
+KRG.US,D,20250424,000000,21.84,21.975,21.54,21.88,2068853,0
+KRG.US,D,20250425,000000,21.7,21.86,21.53,21.84,1469045,0
+KRG.US,D,20250428,000000,21.77,21.93,21.59,21.86,2957958,0
+KRG.US,D,20250429,000000,21.745,21.84,21.32,21.55,3299309,0
+KRG.US,D,20250430,000000,23.0201,23.135,21.07,21.65,3541035,0
+KRG.US,D,20250501,000000,21.53,22.295,21.47,22.07,2785964,0
+KRG.US,D,20250502,000000,22.245,22.54,22.185,22.5,2432167,0
+KRG.US,D,20250505,000000,22.25,22.4,22.11,22.15,2565869,0
+KRG.US,D,20250506,000000,22.085,22.235,21.84,22.14,2141638,0
+KRG.US,D,20250507,000000,22.245,22.46,22.2,22.37,2360276,0
+KRG.US,D,20250508,000000,22.475,22.54,22.03,22.45,1779390,0
+KRG.US,D,20250509,000000,22.395,22.56,22.32,22.43,1755334,0
+KRG.US,D,20250512,000000,22.99,23.39,22.94,23.3,1712837,0
+KRG.US,D,20250513,000000,23.295,23.295,22.76,22.91,3199950,0
+KRG.US,D,20250514,000000,22.61,22.79,22.38,22.58,1498292,0
+KRG.US,D,20250515,000000,22.655,22.9,22.61,22.88,885613,0
+KRG.US,D,20250516,000000,22.77,23.18,22.77,23.17,1190803,0
+KRG.US,D,20250519,000000,22.78,23.045,22.77,23.01,646941,0
+KRG.US,D,20250520,000000,22.91,22.91,22.46,22.46,1227153,0
+KRG.US,D,20250521,000000,22.26,22.33,21.77,21.78,1422833,0
+KRG.US,D,20250522,000000,21.735,21.735,21.49,21.58,2046070,0
+KRG.US,D,20250523,000000,21.475,21.53,21.19,21.39,1893829,0
+KRG.US,D,20250527,000000,21.82,21.98,21.515,21.94,1483336,0
+KRG.US,D,20250528,000000,21.99,22.05,21.735,21.84,1253591,0
+KRG.US,D,20250529,000000,21.935,22.32,21.77,22.3,1739564,0
+KRG.US,D,20250530,000000,22.235,22.315,22.05,22.12,1621743,0
+KRG.US,D,20250602,000000,21.96,22.135,21.75,22.08,1105584,0
+KRG.US,D,20250603,000000,21.94,22.26,21.905,22.15,1090064,0
+KRG.US,D,20250604,000000,22.04,22.22,21.935,22.04,1221517,0
+KRG.US,D,20250605,000000,22,22.06,21.83,21.9,1638934,0
+KRG.US,D,20250606,000000,22.165,22.63,22.07,22.59,2995238,0
+KRG.US,D,20250609,000000,22.43,22.89,22.39,22.64,1560261,0
+KRG.US,D,20250610,000000,22.66,23.01,22.57,22.83,1699362,0
+KRG.US,D,20250611,000000,22.92,23,22.385,22.44,984726,0
+KRG.US,D,20250612,000000,22.29,22.615,22.21,22.47,903516,0
+KRG.US,D,20250613,000000,22.26,22.39,22.03,22.26,978818,0
+KRG.US,D,20250616,000000,22.335,22.54,22.25,22.33,1075583,0
+KRG.US,D,20250617,000000,22.2027,22.44,22.16,22.33,1405452,0
+KRG.US,D,20250618,000000,22.275,22.81,22.275,22.61,1130841,0
+KRG.US,D,20250620,000000,22.55,22.88,22.54,22.68,2161087,0
+KRG.US,D,20250623,000000,22.82,23.125,22.66,23.07,1525934,0
+KRG.US,D,20250624,000000,23.125,23.19,22.98,23.07,1753052,0
+KRG.US,D,20250625,000000,22.97,23.02,22.33,22.34,1575400,0
+KRG.US,D,20250626,000000,22.47,22.795,22.375,22.78,1313538,0
+KRG.US,D,20250627,000000,22.89,23.03,22.625,22.67,3018712,0
+KRG.US,D,20250630,000000,22.78,22.78,22.27,22.65,1876308,0
+KRG.US,D,20250701,000000,22.6,22.98,22.37,22.67,2245225,0
+KRG.US,D,20250702,000000,22.655,22.865,22.5,22.85,1612072,0
+KRG.US,D,20250703,000000,22.95,23.14,22.83,23.07,1209939,0
+KRG.US,D,20250707,000000,23.01,23.155,22.56,22.65,1654742,0
+KRG.US,D,20250708,000000,22.5,22.72,22.4391,22.47,1542774,0
+KRG.US,D,20250709,000000,22.305,22.37,22.2,22.22,1063167,0
+KRG.US,D,20250710,000000,22.265,22.69,22.21,22.49,1875020,0
+KRG.US,D,20250711,000000,22.355,22.615,22.16,22.52,1291955,0
+KRG.US,D,20250714,000000,22.48,22.67,22.43,22.66,1144505,0
+KRG.US,D,20250715,000000,22.6,22.7,22.1,22.17,1722536,0
+KRG.US,D,20250716,000000,22.295,22.49,22.04,22.35,1535547,0
+KRG.US,D,20250717,000000,22.43,22.68,22.325,22.6,1407377,0
+KRG.US,D,20250718,000000,22.7,22.7,22.385,22.44,1176804,0
+KRG.US,D,20250721,000000,22.47,22.685,22.44,22.51,1225063,0
+KRG.US,D,20250722,000000,22.52,22.97,22.49,22.89,1231612,0
+KRG.US,D,20250723,000000,22.93,22.99,22.77,22.91,1240620,0
+KRG.US,D,20250724,000000,22.73,23.0365,22.725,22.79,916575,0
+KRG.US,D,20250725,000000,22.85,22.87,22.53,22.65,1372368,0
+KRG.US,D,20250728,000000,22.71,22.785,22.52,22.56,1779298,0
+KRG.US,D,20250729,000000,22.72,23.165,22.54,23.08,2088184,0
+KRG.US,D,20250730,000000,23.18,23.42,22.74,22.95,1953535,0
+KRG.US,D,20250731,000000,22.825,23.19,21.895,21.98,2686248,0
+KRG.US,D,20250801,000000,22.145,22.3,21.51,21.64,2064786,0
+KRG.US,D,20250804,000000,21.74,21.895,21.64,21.81,1370996,0
+KRG.US,D,20250805,000000,21.785,22.025,21.63,21.93,2521522,0
+KRG.US,D,20250806,000000,21.955,22.07,21.795,21.84,1469072,0
+KRG.US,D,20250807,000000,21.915,22.03,21.3,21.45,1540890,0
+KRG.US,D,20250808,000000,21.45,21.52,20.875,20.94,1554444,0
+KRG.US,D,20250811,000000,20.955,21.405,20.86,20.98,1513551,0
+KRG.US,D,20250812,000000,21.03,21.3,20.97,21.24,2397511,0
+KRG.US,D,20250813,000000,21.3,21.775,21.16,21.71,2370995,0
+KRG.US,D,20250814,000000,21.52,21.525,21.235,21.44,1644799,0
+KRG.US,D,20250815,000000,21.44,21.575,21.32,21.51,1040012,0
+KRG.US,D,20250818,000000,21.625,21.715,21.36,21.41,1103375,0
+KRG.US,D,20250819,000000,21.525,22.21,21.51,22.16,1637422,0
+KRG.US,D,20250820,000000,22.105,22.28,21.915,22.03,2516109,0
+KRG.US,D,20250821,000000,21.85,22,21.76,21.87,873928,0
+KRG.US,D,20250822,000000,22.11,22.85,22.05,22.77,1708698,0
+KRG.US,D,20250825,000000,22.59,22.7,22.22,22.38,1088987,0
+KRG.US,D,20250826,000000,22.45,22.55,22.25,22.29,1772432,0
+KRG.US,D,20250827,000000,22.29,22.71,22.26,22.7,1391802,0
+KRG.US,D,20250828,000000,22.67,22.72,22.35,22.59,1577092,0
+KRG.US,D,20250829,000000,22.48,22.84,22.45,22.82,1980958,0
+KRG.US,D,20250902,000000,22.585,22.82,22.54,22.6,1379929,0
+KRG.US,D,20250903,000000,22.58,22.795,22.4,22.76,2025454,0
+KRG.US,D,20250904,000000,22.895,23.06,22.77,23.03,1751207,0
+KRG.US,D,20250905,000000,23.235,23.38,23.055,23.26,1294383,0
+KRG.US,D,20250908,000000,23.105,23.13,22.675,22.82,1534117,0
+KRG.US,D,20250909,000000,22.87,22.975,22.7,22.74,2020779,0
+KRG.US,D,20250910,000000,22.78,22.895,22.52,22.59,1917869,0
+KRG.US,D,20250911,000000,22.59,22.785,22.545,22.73,1328956,0
+KRG.US,D,20250912,000000,22.575,22.73,22.435,22.53,1934112,0
+KRG.US,D,20250915,000000,22.56,22.78,22.43,22.46,2435846,0
+KRG.US,D,20250916,000000,22.35,22.485,22.07,22.11,2292783,0
+KRG.US,D,20250917,000000,22.255,22.49,22,22.03,2155783,0
+KRG.US,D,20250918,000000,22.03,22.3,22.03,22.23,2475696,0
+KRG.US,D,20250919,000000,22.205,22.3,22.05,22.18,3167895,0
+KRG.US,D,20250922,000000,22.15,22.25,21.9,22.08,1602314,0
+KRG.US,D,20250923,000000,22.1615,22.26,22.04,22.19,2190073,0
+KRG.US,D,20250924,000000,22.14,22.275,22.04,22.13,2372174,0
+KRG.US,D,20250925,000000,22.14,22.31,21.98,22,2383576,0
+KRG.US,D,20250926,000000,22.145,22.21,21.96,22.15,2028420,0
+KRG.US,D,20250929,000000,22.09,22.135,21.91,22.03,1122157,0
+KRG.US,D,20250930,000000,21.97,22.335,21.96,22.3,1488069,0
+KRG.US,D,20251001,000000,21.93,22.43,21.93,22.18,2105054,0
+KRG.US,D,20251002,000000,22.185,22.19,21.865,21.99,1343661,0
+KRG.US,D,20251003,000000,22,22.41,22,22.19,1861564,0
+KRG.US,D,20251006,000000,22.265,22.48,22.03,22.29,2060132,0
+KRG.US,D,20251007,000000,22.365,22.365,22,22.11,1593091,0
+KRG.US,D,20251008,000000,22.12,22.37,21.95,22.3,1442575,0
+KRG.US,D,20251009,000000,21.83,22.14,21.83,21.98,1361974,0
+KRG.US,D,20251010,000000,21.995,22.1,21.33,21.33,3077102,0
+KRG.US,D,20251013,000000,21.43,21.735,21.375,21.66,1344439,0
+KRG.US,D,20251014,000000,21.76,21.8612,21.4,21.81,1847015,0
+KRG.US,D,20251015,000000,21.795,22.245,21.795,22.15,2046844,0
+KRG.US,D,20251016,000000,22.145,22.2464,21.75,22,2642436,0
+KRG.US,D,20251017,000000,21.915,22.385,21.84,22.32,1498286,0
+KRG.US,D,20251020,000000,22.32,22.59,22.22,22.55,1581983,0
+KRG.US,D,20251021,000000,22.655,23.07,22.61,22.86,2277610,0
+KRG.US,D,20251022,000000,22.865,23.13,22.725,23.13,1688820,0
+KRG.US,D,20251023,000000,23.12,23.18,22.78,22.94,1775546,0
+KRG.US,D,20251024,000000,23.065,23.16,22.88,22.91,1863805,0
+KRG.US,D,20251027,000000,23.005,23.11,22.78,22.99,1572477,0
+KRG.US,D,20251028,000000,22.9,23.05,22.46,22.63,1933429,0
+KRG.US,D,20251029,000000,22.53,22.665,22.11,22.25,2344435,0
+KRG.US,D,20251030,000000,22.44,22.57,21.86,21.9,2503059,0
+KRG.US,D,20251031,000000,21.89,22.39,21.73,22.14,2573936,0
+KRG.US,D,20251103,000000,21.94,22.105,21.64,22.07,2050871,0
+KRG.US,D,20251104,000000,22.045,22.135,21.695,22.07,2098500,0
+KRG.US,D,20251105,000000,21.8,22.2,21.8,22.03,1545822,0
+KRG.US,D,20251106,000000,21.77,22.09,21.77,22.02,1420881,0
+KRG.US,D,20251107,000000,22.015,22.5,22.015,22.49,1465606,0
+KRG.US,D,20251110,000000,22.475,22.59,22.3,22.3,1663473,0
+KRG.US,D,20251111,000000,21.97,22.795,21.97,22.75,1588274,0
+KRG.US,D,20251112,000000,22.665,22.85,22.57,22.64,2575170,0
+KRG.US,D,20251113,000000,22.43,22.8,22.43,22.5,1355721,0
+KRG.US,D,20251114,000000,22.555,22.615,22.29,22.51,1310773,0
+KRG.US,D,20251117,000000,22.53,22.62,21.97,22,2197571,0
+KRG.US,D,20251118,000000,21.89,22.35,21.89,22.24,1400078,0
+KRG.US,D,20251119,000000,22.36,22.365,21.97,22.07,1813833,0
+KRG.US,D,20251120,000000,22.225,22.4253,22.125,22.19,1444113,0
+KRG.US,D,20251121,000000,22.295,22.88,22.23,22.87,1514358,0
+KRG.US,D,20251124,000000,22.775,22.96,22.55,22.79,1140528,0
+KRG.US,D,20251125,000000,22.98,23.25,22.85,23.02,1622377,0
+KRG.US,D,20251126,000000,22.82,23.15,22.82,23.07,1189123,0
+KRG.US,D,20251128,000000,22.86,23.2,22.86,23.14,665634,0
+KRG.US,D,20251201,000000,22.7,23.145,22.7,22.94,1335743,0
+KRG.US,D,20251202,000000,23,23.15,22.59,22.59,2413661,0
+KRG.US,D,20251203,000000,22.69,22.765,22.49,22.68,1590676,0
+KRG.US,D,20251204,000000,22.65,22.74,22.57,22.62,1991420,0
+KRG.US,D,20251205,000000,22.505,22.83,22.48,22.64,1771861,0
+KRG.US,D,20251208,000000,22.63,22.63,22.1,22.16,2175490,0
+KRG.US,D,20251209,000000,22.25,22.835,22.24,22.63,2442145,0
+KRG.US,D,20251210,000000,22.685,22.95,22.6,22.78,2110235,0
+KRG.US,D,20251211,000000,22.86,23.24,22.78,23.09,2876021,0
+KRG.US,D,20251212,000000,23.155,23.415,23.11,23.34,1614675,0
+KRG.US,D,20251215,000000,23.34,23.6582,23.305,23.62,1623610,0
+KRG.US,D,20251216,000000,23.69,23.72,23.3,23.47,2136658,0
+KRG.US,D,20251217,000000,23.455,23.935,23.43,23.79,1720257,0
+KRG.US,D,20251218,000000,23.89,23.95,23.655,23.67,2147622,0
+KRG.US,D,20251219,000000,23.655,23.765,23.47,23.75,5690304,0
+KRG.US,D,20251222,000000,23.715,23.975,23.67,23.91,1877160,0
+KRG.US,D,20251223,000000,23.805,23.89,23.71,23.74,1679941,0
+KRG.US,D,20251224,000000,23.8,24.09,23.79,24.03,523901,0
+KRG.US,D,20251226,000000,23.93,24.13,23.915,24.1,1094542,0
+KRG.US,D,20251229,000000,23.99,24.21,23.955,24.02,1231851,0
+KRG.US,D,20251230,000000,24.05,24.165,24.015,24.07,1650963,0
+KRG.US,D,20251231,000000,24.165,24.2,23.93,23.97,1541436,0
+KRG.US,D,20260102,000000,23.955,23.955,23.5,23.81,1740392,0
+KRG.US,D,20260105,000000,23.54,23.92,23.36,23.73,2481436,0
+KRG.US,D,20260106,000000,23.58,23.96,23.49,23.94,2344820,0
+KRG.US,D,20260107,000000,24.03,24.155,23.915,24.14,2212405,0
+KRG.US,D,20260108,000000,24.06,24.495,23.92,24.37,3314623,0
+KRG.US,D,20260109,000000,23.905,24,23.29,23.38,2513143,0
+KRG.US,D,20260112,000000,23.33,23.5,23.1326,23.37,2988810,0
+KRG.US,D,20260113,000000,23.35,23.575,23.215,23.43,1920628,0
+KRG.US,D,20260114,000000,23.415,23.57,23.265,23.38,1420791,0
+KRG.US,D,20260115,000000,23.42,23.59,23.31,23.34,2138512,0
+KRG.US,D,20260116,000000,23.06,23.73,23.06,23.63,1756776,0
+KRG.US,D,20260120,000000,23.34,23.71,23.33,23.55,2302141,0
+KRG.US,D,20260121,000000,23.56,23.75,23.335,23.55,1358200,0
+KRG.US,D,20260122,000000,23.525,23.745,23.175,23.26,1551594,0
+KRG.US,D,20260123,000000,23.23,23.27,22.94,23.14,1435730,0
+KRG.US,D,20260126,000000,23.18,23.29,23.025,23.07,1663628,0
+KRG.US,D,20260127,000000,22.96,23.09,22.785,23.09,1087685,0
+KRG.US,D,20260128,000000,23.01,23.18,22.58,22.68,1555869,0
+KRG.US,D,20260129,000000,22.71,23.29,22.635,23.27,1806561,0
+KRG.US,D,20260130,000000,23.205,23.605,23.09,23.49,1840758,0
+KRG.US,D,20260202,000000,23.49,23.69,23.3,23.6,1539951,0
+KRG.US,D,20260203,000000,23.545,23.835,23.39,23.63,1487302,0
+KRG.US,D,20260204,000000,23.82,24.27,23.745,24.21,1562693,0
+KRG.US,D,20260205,000000,24.32,24.72,24.16,24.69,2101185,0
+KRG.US,D,20260206,000000,24.835,24.99,24.645,24.87,1566719,0
+KRG.US,D,20260209,000000,24.82,24.93,24.58,24.68,2082038,0
+KRG.US,D,20260210,000000,24.38,25.105,24.38,25.04,1153654,0
+KRG.US,D,20260211,000000,25.11,25.19,24.68,24.69,1742884,0
+KRG.US,D,20260212,000000,24.77,25.1,24.42,24.56,2445297,0
+KRG.US,D,20260213,000000,24.7,25.11,24.685,25.03,2246741,0
+KRG.US,D,20260217,000000,25,26.13,25,25.81,3194248,0
+KRG.US,D,20260218,000000,25.65,25.805,25.33,25.41,2105583,0
diff --git a/daily/us/nyse stocks/1/ksep.us.txt b/daily/us/nyse stocks/1/ksep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dc3d529b5b67ed7ab6a0c39cc7a29b7e4df11da
--- /dev/null
+++ b/daily/us/nyse stocks/1/ksep.us.txt	
@@ -0,0 +1,327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KSEP.US,D,20240904,000000,24.93,25.06,24.8618,24.9493,56362,0
+KSEP.US,D,20240905,000000,24.99,24.99,24.8,24.86,37580,0
+KSEP.US,D,20240906,000000,24.88,24.88,24.5744,24.64,70283,0
+KSEP.US,D,20240909,000000,24.665,24.8,24.6522,24.71,24393,0
+KSEP.US,D,20240910,000000,24.5601,24.69,24.52,24.6678,18205,0
+KSEP.US,D,20240911,000000,24.66,24.725,24.43,24.725,10246,0
+KSEP.US,D,20240912,000000,24.8,24.9597,24.74,24.874,110558,0
+KSEP.US,D,20240913,000000,25.0854,25.25,25.08,25.2052,53743,0
+KSEP.US,D,20240916,000000,25.37,25.37,25.1669,25.2487,21902,0
+KSEP.US,D,20240917,000000,25.4383,25.48,25.3,25.34,33492,0
+KSEP.US,D,20240918,000000,25.35,25.66,25.28,25.4,48603,0
+KSEP.US,D,20240919,000000,25.6499,25.67,25.52,25.6107,32114,0
+KSEP.US,D,20240920,000000,25.54,25.57,25.45,25.52,7554,0
+KSEP.US,D,20240923,000000,25.5321,25.5685,25.425,25.47,23476,0
+KSEP.US,D,20240924,000000,25.5,25.5499,25.44,25.5046,29858,0
+KSEP.US,D,20240925,000000,25.46,25.47,25.3464,25.3465,13232,0
+KSEP.US,D,20240926,000000,25.54,25.54,25.37,25.43,19924,0
+KSEP.US,D,20240927,000000,25.54,25.5871,25.4368,25.4874,11586,0
+KSEP.US,D,20240930,000000,25.54,25.55,25.415,25.508,3637,0
+KSEP.US,D,20241001,000000,25.51,25.51,25.26,25.3217,18103,0
+KSEP.US,D,20241002,000000,25.25,25.37,25.25,25.3208,21131,0
+KSEP.US,D,20241003,000000,25.23,25.23,25.1533,25.23,4342,0
+KSEP.US,D,20241004,000000,25.39,25.39,25.26,25.3862,7482,0
+KSEP.US,D,20241007,000000,25.32,25.32,25.23,25.2725,7580,0
+KSEP.US,D,20241008,000000,25.34,25.34,25.3,25.3099,4483,0
+KSEP.US,D,20241009,000000,25.36,25.37,25.2945,25.3261,1441,0
+KSEP.US,D,20241010,000000,25.2221,25.2545,25.1991,25.2545,7894,0
+KSEP.US,D,20241011,000000,25.4301,25.5375,25.43,25.5375,2139,0
+KSEP.US,D,20241014,000000,25.5,25.66,25.5,25.65,7774,0
+KSEP.US,D,20241015,000000,25.64,25.75,25.62,25.6355,17224,0
+KSEP.US,D,20241016,000000,25.8311,25.8311,25.8311,25.8311,71,0
+KSEP.US,D,20241017,000000,25.69,25.79,25.69,25.7897,6619,0
+KSEP.US,D,20241018,000000,25.77,25.79,25.75,25.7748,24130,0
+KSEP.US,D,20241021,000000,25.53,25.5705,25.53,25.5705,3901,0
+KSEP.US,D,20241022,000000,25.5,25.5799,25.48,25.5525,2282,0
+KSEP.US,D,20241023,000000,25.42,25.4411,25.34,25.4411,2489,0
+KSEP.US,D,20241024,000000,25.41,25.4789,25.41,25.4789,1708,0
+KSEP.US,D,20241025,000000,25.5003,25.5003,25.38,25.4189,750,0
+KSEP.US,D,20241028,000000,25.6799,25.6799,25.6472,25.6472,1220,0
+KSEP.US,D,20241029,000000,25.6,25.6,25.5408,25.5975,208,0
+KSEP.US,D,20241030,000000,25.64,25.67,25.55,25.5556,5032,0
+KSEP.US,D,20241031,000000,25.59,25.59,25.3592,25.3592,1780,0
+KSEP.US,D,20241101,000000,25.46,25.46,25.37,25.37,5700,0
+KSEP.US,D,20241104,000000,25.51,25.51,25.45,25.4857,14265,0
+KSEP.US,D,20241105,000000,25.59,25.73,25.59,25.7292,2886,0
+KSEP.US,D,20241106,000000,26.47,26.47,26.36,26.3907,4314,0
+KSEP.US,D,20241107,000000,26.3631,26.44,26.3346,26.36,10161,0
+KSEP.US,D,20241108,000000,26.4198,26.4613,26.4198,26.4613,424,0
+KSEP.US,D,20241111,000000,26.59,26.608,26.56,26.608,6358,0
+KSEP.US,D,20241112,000000,26.41,26.41,26.37,26.4002,10884,0
+KSEP.US,D,20241113,000000,26.47,26.47,26.3305,26.3305,3193,0
+KSEP.US,D,20241114,000000,26.3,26.3,26.15,26.1595,4717,0
+KSEP.US,D,20241115,000000,26,26,25.9911,25.9911,660,0
+KSEP.US,D,20241118,000000,26.0072,26.0799,26.0072,26.02,1644,0
+KSEP.US,D,20241119,000000,25.91,26.1091,25.91,26.1091,462,0
+KSEP.US,D,20241120,000000,26.0699,26.1067,26.0219,26.1067,1300,0
+KSEP.US,D,20241121,000000,26.3,26.33,26.2901,26.3098,962,0
+KSEP.US,D,20241122,000000,26.35,26.5126,26.35,26.5126,1212,0
+KSEP.US,D,20241125,000000,26.67,26.74,26.63,26.6719,14414,0
+KSEP.US,D,20241127,000000,26.55,26.62,26.54,26.601,2110,0
+KSEP.US,D,20241129,000000,26.62,26.6529,26.62,26.6529,1917,0
+KSEP.US,D,20241202,000000,26.59,26.67,26.56,26.66,24341,0
+KSEP.US,D,20241203,000000,26.591,26.6375,26.55,26.579,2832,0
+KSEP.US,D,20241204,000000,26.531,26.6489,26.53,26.6489,5796,0
+KSEP.US,D,20241205,000000,26.598,26.598,26.47,26.5021,78465,0
+KSEP.US,D,20241206,000000,26.5002,26.5767,26.5,26.5767,859,0
+KSEP.US,D,20241209,000000,26.48,26.54,26.48,26.5086,2450,0
+KSEP.US,D,20241210,000000,26.47,26.47,26.4452,26.4452,716,0
+KSEP.US,D,20241211,000000,26.58,26.58,26.51,26.5254,463,0
+KSEP.US,D,20241212,000000,26.341,26.3557,26.34,26.355,2022,0
+KSEP.US,D,20241213,000000,26.2503,26.2722,26.2216,26.2722,300,0
+KSEP.US,D,20241216,000000,26.28,26.3558,26.28,26.3558,880,0
+KSEP.US,D,20241217,000000,26.25,26.25,26.2,26.2351,4369,0
+KSEP.US,D,20241219,000000,25.65,25.65,25.55,25.5911,3184,0
+KSEP.US,D,20241220,000000,25.63,25.768,25.63,25.7212,1127,0
+KSEP.US,D,20241223,000000,25.63,25.6946,25.62,25.6946,1702,0
+KSEP.US,D,20241224,000000,25.76,25.8263,25.76,25.8263,300,0
+KSEP.US,D,20241226,000000,25.81,25.9842,25.81,25.9842,442,0
+KSEP.US,D,20241230,000000,25.6755,25.7039,25.65,25.7039,980,0
+KSEP.US,D,20241231,000000,25.69,25.7,25.68,25.6956,5597,0
+KSEP.US,D,20250102,000000,25.8,25.8,25.62,25.7184,5912,0
+KSEP.US,D,20250103,000000,25.91,25.9451,25.91,25.9451,1221,0
+KSEP.US,D,20250106,000000,26.045,26.045,25.9384,25.9384,186,0
+KSEP.US,D,20250107,000000,25.77,25.8272,25.76,25.8272,2150,0
+KSEP.US,D,20250108,000000,25.7337,25.7752,25.7337,25.7752,133,0
+KSEP.US,D,20250110,000000,25.44,25.479,25.43,25.479,901,0
+KSEP.US,D,20250113,000000,25.35,25.471,25.35,25.4701,10901,0
+KSEP.US,D,20250114,000000,25.6329,25.6695,25.6329,25.6695,991,0
+KSEP.US,D,20250115,000000,25.88,25.955,25.88,25.948,31586,0
+KSEP.US,D,20250116,000000,25.9185,25.9886,25.87,25.9886,19253,0
+KSEP.US,D,20250121,000000,26.15,26.27,26.12,26.27,1159,0
+KSEP.US,D,20250122,000000,26.25,26.25,26.1983,26.2038,3068,0
+KSEP.US,D,20250123,000000,26.165,26.255,26.165,26.255,5949,0
+KSEP.US,D,20250124,000000,26.21,26.27,26.21,26.2353,1236,0
+KSEP.US,D,20250127,000000,26.02,26.0855,26.02,26.0855,108,0
+KSEP.US,D,20250128,000000,26.14,26.1589,26.14,26.1589,650,0
+KSEP.US,D,20250129,000000,26.1318,26.15,26.0201,26.1254,3712,0
+KSEP.US,D,20250130,000000,26.29,26.29,26.13,26.245,11405,0
+KSEP.US,D,20250131,000000,26.3,26.3,26.1593,26.1593,300,0
+KSEP.US,D,20250203,000000,25.79,26.01,25.79,25.9825,11707,0
+KSEP.US,D,20250204,000000,26.1,26.185,26.1,26.185,200,0
+KSEP.US,D,20250205,000000,26.26,26.3196,26.26,26.3196,200,0
+KSEP.US,D,20250206,000000,26.34,26.34,26.24,26.2825,6349,0
+KSEP.US,D,20250207,000000,26.111,26.18,26.07,26.111,1723,0
+KSEP.US,D,20250210,000000,26.1815,26.1815,26.14,26.14,2348,0
+KSEP.US,D,20250212,000000,25.96,25.9872,25.94,25.9872,652,0
+KSEP.US,D,20250213,000000,26.06,26.1369,26.06,26.1369,2131,0
+KSEP.US,D,20250214,000000,26.15,26.15,26.12,26.143,2180,0
+KSEP.US,D,20250218,000000,26.11,26.212,26.11,26.212,1816,0
+KSEP.US,D,20250220,000000,26.0282,26.0516,26.0282,26.0516,500,0
+KSEP.US,D,20250221,000000,26.015,26.015,25.6365,25.6365,2559,0
+KSEP.US,D,20250224,000000,25.501,25.57,25.501,25.57,606,0
+KSEP.US,D,20250225,000000,25.47,25.4928,25.35,25.4928,10944,0
+KSEP.US,D,20250226,000000,25.66,25.67,25.51,25.51,5270,0
+KSEP.US,D,20250228,000000,25.29,25.4,25.29,25.4,9523,0
+KSEP.US,D,20250303,000000,25.4,25.46,25.0646,25.0646,32679,0
+KSEP.US,D,20250304,000000,24.9389,25.0315,24.93,24.94,1943,0
+KSEP.US,D,20250305,000000,24.95,25.0591,24.901,25.0591,1186,0
+KSEP.US,D,20250306,000000,24.95,24.95,24.83,24.852,247,0
+KSEP.US,D,20250307,000000,24.85,24.9129,24.78,24.9129,2756,0
+KSEP.US,D,20250310,000000,24.68,24.77,24.5646,24.5646,313,0
+KSEP.US,D,20250311,000000,24.61,24.68,24.6043,24.6043,422,0
+KSEP.US,D,20250312,000000,24.6007,24.68,24.52,24.6191,40910,0
+KSEP.US,D,20250313,000000,24.41,24.4263,24.41,24.4263,4978,0
+KSEP.US,D,20250314,000000,24.57,24.742,24.5209,24.742,811,0
+KSEP.US,D,20250317,000000,24.85,24.8859,24.84,24.8859,411,0
+KSEP.US,D,20250318,000000,24.7,24.7672,24.7,24.7672,2174,0
+KSEP.US,D,20250319,000000,24.91,24.9913,24.87,24.9913,5319,0
+KSEP.US,D,20250321,000000,24.821,24.8326,24.821,24.8326,395,0
+KSEP.US,D,20250324,000000,25.13,25.1723,25.13,25.1723,237,0
+KSEP.US,D,20250326,000000,24.9845,24.9845,24.9313,24.9313,406,0
+KSEP.US,D,20250327,000000,24.9621,24.9621,24.88,24.8998,1061,0
+KSEP.US,D,20250328,000000,24.65,24.65,24.6,24.6001,3893,0
+KSEP.US,D,20250331,000000,24.3801,24.5931,24.3801,24.5931,720,0
+KSEP.US,D,20250401,000000,24.42,24.5542,24.42,24.5542,789,0
+KSEP.US,D,20250402,000000,24.71,24.7552,24.69,24.7552,477,0
+KSEP.US,D,20250403,000000,24.05,24.05,23.91,23.9146,1572,0
+KSEP.US,D,20250404,000000,23.26,23.31,23.08,23.2468,3555,0
+KSEP.US,D,20250407,000000,23,23.51,22.91,23.126,1857,0
+KSEP.US,D,20250408,000000,23.31,23.34,22.6932,22.6932,515,0
+KSEP.US,D,20250409,000000,22.71,23.8873,22.71,23.8757,7316,0
+KSEP.US,D,20250410,000000,23.36,23.36,23.2221,23.2221,558,0
+KSEP.US,D,20250411,000000,23.3,23.4705,23.13,23.4705,1575,0
+KSEP.US,D,20250414,000000,23.55,23.6782,23.5,23.6782,2168,0
+KSEP.US,D,20250416,000000,23.56,23.64,23.46,23.5811,604,0
+KSEP.US,D,20250417,000000,23.61,23.7272,23.61,23.7089,697,0
+KSEP.US,D,20250421,000000,23.5,23.5,23.3601,23.4154,1563,0
+KSEP.US,D,20250422,000000,23.65,23.8106,23.65,23.8106,134,0
+KSEP.US,D,20250423,000000,23.9501,23.9821,23.9501,23.9821,200,0
+KSEP.US,D,20250424,000000,24.06,24.2516,24.06,24.2516,219,0
+KSEP.US,D,20250425,000000,24.18,24.21,24.18,24.21,1028,0
+KSEP.US,D,20250428,000000,24.21,24.26,24.21,24.26,975,0
+KSEP.US,D,20250429,000000,24.25,24.3665,24.241,24.3665,200,0
+KSEP.US,D,20250430,000000,24.29,24.3069,24.27,24.3069,1323,0
+KSEP.US,D,20250502,000000,24.65,24.65,24.61,24.637,474,0
+KSEP.US,D,20250505,000000,24.571,24.61,24.5455,24.5455,2100,0
+KSEP.US,D,20250507,000000,24.46,24.4611,24.46,24.4611,135,0
+KSEP.US,D,20250509,000000,24.6109,24.6852,24.6109,24.6852,1813,0
+KSEP.US,D,20250512,000000,25.16,25.18,25,25.0851,4200,0
+KSEP.US,D,20250513,000000,25.1,25.173,25.1,25.1429,3077,0
+KSEP.US,D,20250514,000000,25.03,25.03,24.99,24.99,816,0
+KSEP.US,D,20250515,000000,25.085,25.085,25.085,25.085,300,0
+KSEP.US,D,20250520,000000,25.19,25.19,25.13,25.142,3168,0
+KSEP.US,D,20250527,000000,25.05,25.0557,25,25.0557,6442,0
+KSEP.US,D,20250528,000000,25.03,25.03,24.9297,24.9297,6199,0
+KSEP.US,D,20250530,000000,24.88,24.941,24.8701,24.941,844,0
+KSEP.US,D,20250602,000000,24.92,24.9378,24.92,24.9378,230,0
+KSEP.US,D,20250603,000000,25.07,25.148,25.07,25.148,8006,0
+KSEP.US,D,20250604,000000,25.1,25.1289,25.1,25.1289,878,0
+KSEP.US,D,20250605,000000,25.14,25.18,25.135,25.135,8143,0
+KSEP.US,D,20250606,000000,25.28,25.3347,25.28,25.3347,3809,0
+KSEP.US,D,20250609,000000,25.4103,25.445,25.4001,25.4098,2914,0
+KSEP.US,D,20250610,000000,25.48,25.48,25.45,25.4702,525,0
+KSEP.US,D,20250611,000000,25.54,25.5564,25.4117,25.4117,5507,0
+KSEP.US,D,20250612,000000,25.4,25.41,25.3452,25.3452,2469,0
+KSEP.US,D,20250613,000000,25.24,25.24,25.09,25.1174,3650,0
+KSEP.US,D,20250616,000000,25.25,25.2867,25.24,25.2695,14134,0
+KSEP.US,D,20250618,000000,25.231,25.26,25.2067,25.2067,746,0
+KSEP.US,D,20250626,000000,25.43,25.5291,25.43,25.5291,2500,0
+KSEP.US,D,20250630,000000,25.531,25.5724,25.531,25.5724,1703,0
+KSEP.US,D,20250701,000000,25.51,25.8,25.45,25.7156,9033,0
+KSEP.US,D,20250702,000000,25.77,25.9199,25.77,25.9199,117,0
+KSEP.US,D,20250707,000000,25.95,25.95,25.8203,25.8203,2660,0
+KSEP.US,D,20250708,000000,25.87,25.9283,25.87,25.9283,1510,0
+KSEP.US,D,20250709,000000,25.96,26.0665,25.96,26.0665,100,0
+KSEP.US,D,20250710,000000,26.1701,26.1704,26.1701,26.1704,201,0
+KSEP.US,D,20250715,000000,25.88,25.88,25.7595,25.7595,2751,0
+KSEP.US,D,20250716,000000,25.83,25.9,25.83,25.8788,7205,0
+KSEP.US,D,20250717,000000,25.98,26.0744,25.97,26.0744,4789,0
+KSEP.US,D,20250718,000000,26,26,25.9109,25.9554,740,0
+KSEP.US,D,20250721,000000,26.04,26.09,25.8939,25.8939,661,0
+KSEP.US,D,20250722,000000,25.93,26.028,25.93,26.028,5367,0
+KSEP.US,D,20250723,000000,26.17,26.2722,26.15,26.2722,1154,0
+KSEP.US,D,20250725,000000,26,26.0547,26,26.0547,194,0
+KSEP.US,D,20250731,000000,25.66,25.6828,25.65,25.6828,3800,0
+KSEP.US,D,20250805,000000,25.76,25.76,25.7544,25.7544,1176,0
+KSEP.US,D,20250807,000000,25.66,25.6609,25.5601,25.6609,831,0
+KSEP.US,D,20250811,000000,25.7,25.7,25.6201,25.6506,2710,0
+KSEP.US,D,20250813,000000,26.28,26.542,26.27,26.542,5355,0
+KSEP.US,D,20250815,000000,26.18,26.185,26.1236,26.1236,2996,0
+KSEP.US,D,20250818,000000,26.1301,26.23,26.1301,26.22,126789,0
+KSEP.US,D,20250819,000000,26.19,26.24,25.96,25.9903,5319,0
+KSEP.US,D,20250820,000000,25.91,25.93,25.81,25.9282,1346,0
+KSEP.US,D,20250821,000000,25.87,25.99,25.87,25.965,7633,0
+KSEP.US,D,20250822,000000,26.09,26.885,26.09,26.8523,18328,0
+KSEP.US,D,20250825,000000,26.72,26.72,26.6029,26.6029,1759,0
+KSEP.US,D,20250826,000000,26.78,26.81,26.78,26.7801,1098,0
+KSEP.US,D,20250827,000000,26.9625,27,26.9625,26.989,432,0
+KSEP.US,D,20250828,000000,27.0682,27.0682,26.99,27.05,24035,0
+KSEP.US,D,20250829,000000,27.0888,27.0888,26.8,26.92,472392,0
+KSEP.US,D,20250902,000000,26.76,26.8899,26.7,26.8899,238516,0
+KSEP.US,D,20250903,000000,26.82,26.87,26.7321,26.8221,97519,0
+KSEP.US,D,20250904,000000,26.89,27.0138,26.8699,27.0138,36339,0
+KSEP.US,D,20250905,000000,27.1989,27.1989,27.05,27.1037,12247,0
+KSEP.US,D,20250908,000000,27.0588,27.15,27.04,27.1408,7435,0
+KSEP.US,D,20250909,000000,27.06,27.1,27,27.0456,19020,0
+KSEP.US,D,20250910,000000,27.02,27.1599,26.98,26.98,46055,0
+KSEP.US,D,20250911,000000,27.11,27.3099,27.1,27.272,13176,0
+KSEP.US,D,20250912,000000,27.2799,27.2799,27.1438,27.1438,16503,0
+KSEP.US,D,20250915,000000,27.21,27.26,27.14,27.1856,32296,0
+KSEP.US,D,20250916,000000,27.16,27.22,27.06,27.22,58813,0
+KSEP.US,D,20250917,000000,27.32,27.4302,27.13,27.1798,16394,0
+KSEP.US,D,20250918,000000,27.275,27.55,27.275,27.52,22586,0
+KSEP.US,D,20250919,000000,27.5,27.5,27.39,27.44,27655,0
+KSEP.US,D,20250922,000000,27.42,27.53,27.36,27.48,26128,0
+KSEP.US,D,20250923,000000,27.56,27.56,27.438,27.4483,1185,0
+KSEP.US,D,20250924,000000,27.455,27.49,27.3,27.3309,7324,0
+KSEP.US,D,20250925,000000,27.2,27.2799,27.137,27.2096,6249,0
+KSEP.US,D,20250926,000000,27.29,27.38,27.2201,27.38,3704,0
+KSEP.US,D,20250929,000000,27.4,27.4,27.325,27.3566,4145,0
+KSEP.US,D,20250930,000000,27.31,27.4,27.24,27.4,360473,0
+KSEP.US,D,20251001,000000,27.35,27.432,27.33,27.432,36250,0
+KSEP.US,D,20251002,000000,27.45,27.51,27.351,27.5046,22738,0
+KSEP.US,D,20251003,000000,27.65,27.6648,27.5898,27.5898,1737,0
+KSEP.US,D,20251006,000000,27.65,27.7065,27.6366,27.6366,21837,0
+KSEP.US,D,20251007,000000,27.571,27.64,27.46,27.4947,2297,0
+KSEP.US,D,20251008,000000,27.545,27.6295,27.545,27.6252,6012,0
+KSEP.US,D,20251009,000000,27.4842,27.56,27.4842,27.5432,276,0
+KSEP.US,D,20251013,000000,27.38,27.5258,27.38,27.5258,1116,0
+KSEP.US,D,20251014,000000,27.38,27.74,27.38,27.6878,2811,0
+KSEP.US,D,20251015,000000,27.84,27.91,27.68,27.778,1903,0
+KSEP.US,D,20251016,000000,27.56,27.59,27.5097,27.5097,288,0
+KSEP.US,D,20251017,000000,27.41,27.46,27.36,27.4444,6862,0
+KSEP.US,D,20251020,000000,27.66,27.7502,27.6401,27.7502,983,0
+KSEP.US,D,20251021,000000,27.66,27.6985,27.66,27.6985,257,0
+KSEP.US,D,20251022,000000,27.6,27.6,27.41,27.4679,2478,0
+KSEP.US,D,20251023,000000,27.5,27.6343,27.5,27.6343,3312,0
+KSEP.US,D,20251024,000000,27.8889,27.8991,27.81,27.8133,4057,0
+KSEP.US,D,20251027,000000,27.94,27.94,27.813,27.8507,1105,0
+KSEP.US,D,20251028,000000,27.78,27.78,27.75,27.7589,1218,0
+KSEP.US,D,20251029,000000,27.8,27.85,27.55,27.5811,870,0
+KSEP.US,D,20251030,000000,27.66,27.67,27.5401,27.5401,19797,0
+KSEP.US,D,20251031,000000,27.574,27.62,27.574,27.5957,1573,0
+KSEP.US,D,20251103,000000,27.53,27.57,27.45,27.552,884040,0
+KSEP.US,D,20251104,000000,27.48,27.48,27.3469,27.3469,560,0
+KSEP.US,D,20251105,000000,27.45,27.6,27.45,27.56,39887,0
+KSEP.US,D,20251106,000000,27.47,27.47,27.3,27.3033,42777,0
+KSEP.US,D,20251107,000000,27.18,27.4,27.0701,27.387,5340,0
+KSEP.US,D,20251110,000000,27.458,27.62,27.458,27.5357,39920,0
+KSEP.US,D,20251111,000000,27.475,27.56,27.475,27.5548,3050,0
+KSEP.US,D,20251112,000000,27.47,27.5305,27.47,27.5139,3162,0
+KSEP.US,D,20251113,000000,27.3199,27.3199,27.085,27.085,3805,0
+KSEP.US,D,20251114,000000,27.1398,27.2238,27.1398,27.1609,1189,0
+KSEP.US,D,20251117,000000,27.0484,27.08,26.8702,26.8702,1063,0
+KSEP.US,D,20251118,000000,26.77,27.0596,26.77,26.9758,36084,0
+KSEP.US,D,20251119,000000,27.01,27.01,26.9547,26.9547,6133,0
+KSEP.US,D,20251120,000000,27.2311,27.2311,26.65,26.65,13810,0
+KSEP.US,D,20251121,000000,26.8,27.13,26.77,27.0803,15068,0
+KSEP.US,D,20251124,000000,27.2407,27.3599,27.2407,27.3599,6621,0
+KSEP.US,D,20251125,000000,27.47,27.6425,27.465,27.6425,5585,0
+KSEP.US,D,20251126,000000,27.7294,27.82,27.72,27.75,8704,0
+KSEP.US,D,20251128,000000,27.82,27.848,27.81,27.848,4746,0
+KSEP.US,D,20251201,000000,27.69,27.7657,27.69,27.7003,1639,0
+KSEP.US,D,20251202,000000,27.74,27.77,27.6913,27.6913,2702,0
+KSEP.US,D,20251203,000000,27.8,27.9022,27.8,27.9022,3484,0
+KSEP.US,D,20251204,000000,27.945,28.04,27.945,28.0241,4717,0
+KSEP.US,D,20251205,000000,28.02,28.025,27.97,27.97,3222,0
+KSEP.US,D,20251208,000000,27.94,28.02,27.93,27.967,3630,0
+KSEP.US,D,20251209,000000,27.95,28.06,27.95,27.9996,21604,0
+KSEP.US,D,20251210,000000,28.02,28.28,28.02,28.149,1373,0
+KSEP.US,D,20251211,000000,28.29,28.3333,28.255,28.3333,2754,0
+KSEP.US,D,20251212,000000,28.24,28.24,28.15,28.1503,8043,0
+KSEP.US,D,20251215,000000,28.07,28.09,28.0301,28.0301,891,0
+KSEP.US,D,20251216,000000,28.06,28.08,27.92,28.0421,4882,0
+KSEP.US,D,20251217,000000,27.99,27.99,27.8567,27.8567,14330,0
+KSEP.US,D,20251218,000000,28.06,28.06,27.94,27.9666,4821,0
+KSEP.US,D,20251219,000000,28.01,28.12,28.01,28.104,2360,0
+KSEP.US,D,20251222,000000,28.29,28.329,28.2711,28.2711,1190,0
+KSEP.US,D,20251223,000000,28.16,28.23,28.15,28.15,2525,0
+KSEP.US,D,20251224,000000,28.18,28.2316,28.18,28.2316,103,0
+KSEP.US,D,20251226,000000,28.15,28.21,28.15,28.21,1657,0
+KSEP.US,D,20251229,000000,28.19,28.19,28.07,28.08,34089,0
+KSEP.US,D,20251230,000000,28.05,28.06,28.02,28.02,1735,0
+KSEP.US,D,20251231,000000,27.97,28.02,27.89,27.89,10256,0
+KSEP.US,D,20260102,000000,28.045,28.0714,27.93,28.0714,399,0
+KSEP.US,D,20260105,000000,28.19,28.31,28.19,28.23,997976,0
+KSEP.US,D,20260106,000000,28.27,28.45,28.26,28.45,4440,0
+KSEP.US,D,20260107,000000,28.41,28.4205,28.41,28.4205,134,0
+KSEP.US,D,20260108,000000,28.464,28.54,28.46,28.52,5490,0
+KSEP.US,D,20260109,000000,28.6846,28.6846,28.52,28.6507,4753,0
+KSEP.US,D,20260112,000000,28.5976,28.68,28.55,28.68,3757,0
+KSEP.US,D,20260113,000000,28.65,28.7051,28.65,28.6905,996,0
+KSEP.US,D,20260114,000000,28.69,28.7561,28.69,28.7561,440,0
+KSEP.US,D,20260115,000000,28.9,28.9,28.8941,28.8941,257,0
+KSEP.US,D,20260116,000000,28.9,28.92,28.89,28.9105,2487,0
+KSEP.US,D,20260120,000000,28.71,28.845,28.7,28.7341,2061,0
+KSEP.US,D,20260121,000000,28.88,28.97,28.85,28.9598,1145,0
+KSEP.US,D,20260122,000000,29.04,29.09,29.03,29.03,1521,0
+KSEP.US,D,20260123,000000,28.88,28.88,28.83,28.8584,732,0
+KSEP.US,D,20260126,000000,28.83,28.87,28.81,28.82,810,0
+KSEP.US,D,20260127,000000,28.7901,28.8693,28.7901,28.8693,1080,0
+KSEP.US,D,20260128,000000,28.83,28.83,28.8,28.8125,1485,0
+KSEP.US,D,20260129,000000,28.73,28.79,28.64,28.79,1680,0
+KSEP.US,D,20260130,000000,28.66,28.672,28.57,28.672,8237,0
+KSEP.US,D,20260202,000000,28.74,28.8,28.74,28.761,896,0
+KSEP.US,D,20260203,000000,28.8,28.85,28.62,28.8068,1219,0
+KSEP.US,D,20260204,000000,28.78,28.78,28.565,28.6501,3497,0
+KSEP.US,D,20260205,000000,28.51,28.56,28.38,28.42,3819,0
+KSEP.US,D,20260206,000000,28.74,28.88,28.6,28.88,1549,0
+KSEP.US,D,20260209,000000,28.98,29.0062,28.98,29.0062,453,0
+KSEP.US,D,20260210,000000,29.015,29.03,28.97,28.9798,5443,0
+KSEP.US,D,20260211,000000,28.82,29.02,28.81,28.9174,5798,0
+KSEP.US,D,20260212,000000,28.84,28.84,28.58,28.59,23891,0
+KSEP.US,D,20260213,000000,28.82,28.84,28.67,28.8144,1204,0
+KSEP.US,D,20260217,000000,28.66,28.845,28.64,28.797,6724,0
+KSEP.US,D,20260218,000000,28.98,28.98,28.89,28.8981,2816,0
diff --git a/daily/us/nyse stocks/1/kth.us.txt b/daily/us/nyse stocks/1/kth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c51d0faca6e68b6527c4a35cab3c94342bc95709
--- /dev/null
+++ b/daily/us/nyse stocks/1/kth.us.txt	
@@ -0,0 +1,3079 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KTH.US,D,20100823,000000,19.198,19.43,19.026,19.398,6171,0
+KTH.US,D,20100824,000000,19.424,19.43,19.071,19.071,5873,0
+KTH.US,D,20100825,000000,19.006,19.345,19.006,19.006,3763,0
+KTH.US,D,20100826,000000,19.039,19.178,18.906,19.006,6171,0
+KTH.US,D,20100827,000000,19.224,19.224,19.098,19.204,752,0
+KTH.US,D,20100830,000000,19.213,19.464,19.213,19.39,5269,0
+KTH.US,D,20100831,000000,19.457,19.597,19.457,19.491,1205,0
+KTH.US,D,20100901,000000,19.649,19.656,19.446,19.491,2877,0
+KTH.US,D,20100902,000000,19.483,19.742,19.483,19.604,5418,0
+KTH.US,D,20100903,000000,19.731,19.763,19.731,19.731,2132,0
+KTH.US,D,20100907,000000,19.623,19.829,19.623,19.808,6926,0
+KTH.US,D,20100908,000000,19.731,19.731,19.563,19.683,3283,0
+KTH.US,D,20100909,000000,19.544,19.731,19.544,19.731,1129,0
+KTH.US,D,20100910,000000,19.576,19.736,19.57,19.583,5571,0
+KTH.US,D,20100913,000000,19.418,19.464,19.418,19.464,1053,0
+KTH.US,D,20100914,000000,19.71,19.71,19.544,19.557,4141,0
+KTH.US,D,20100915,000000,19.758,19.822,19.649,19.818,2886,0
+KTH.US,D,20100916,000000,19.818,19.818,19.67,19.683,1655,0
+KTH.US,D,20100917,000000,19.518,19.731,19.504,19.597,1205,0
+KTH.US,D,20100920,000000,19.57,19.638,19.57,19.638,752,0
+KTH.US,D,20100921,000000,19.522,19.537,19.345,19.345,5093,0
+KTH.US,D,20100922,000000,19.511,19.511,19.472,19.472,1355,0
+KTH.US,D,20100923,000000,19.332,19.55,19.273,19.364,41816,0
+KTH.US,D,20100927,000000,19.284,19.284,19.284,19.284,149,0
+KTH.US,D,20100928,000000,19.318,19.412,19.265,19.412,12796,0
+KTH.US,D,20100929,000000,19.472,19.472,19.325,19.325,2176,0
+KTH.US,D,20100930,000000,19.318,19.404,19.318,19.325,10501,0
+KTH.US,D,20101001,000000,19.337,19.43,19.337,19.398,4517,0
+KTH.US,D,20101004,000000,19.332,19.43,19.318,19.325,28301,0
+KTH.US,D,20101005,000000,19.332,19.424,19.318,19.318,4970,0
+KTH.US,D,20101006,000000,19.457,19.483,19.364,19.477,6095,0
+KTH.US,D,20101007,000000,19.483,19.697,19.477,19.597,3613,0
+KTH.US,D,20101008,000000,19.504,19.71,19.504,19.71,17836,0
+KTH.US,D,20101011,000000,19.758,20.027,19.57,19.881,16810,0
+KTH.US,D,20101012,000000,19.929,20.094,19.929,19.929,1053,0
+KTH.US,D,20101013,000000,19.683,19.85,19.683,19.85,829,0
+KTH.US,D,20101014,000000,19.791,19.975,19.791,19.829,12646,0
+KTH.US,D,20101018,000000,19.889,19.968,19.889,19.956,1645,0
+KTH.US,D,20101019,000000,19.983,19.983,19.871,19.871,4666,0
+KTH.US,D,20101020,000000,19.983,20.148,19.983,20.14,2637,0
+KTH.US,D,20101021,000000,20.367,20.367,20.202,20.202,1205,0
+KTH.US,D,20101025,000000,20.269,20.269,20.034,20.043,1355,0
+KTH.US,D,20101027,000000,20.002,20.002,19.438,19.604,752,0
+KTH.US,D,20101028,000000,19.477,19.477,19.31,19.31,451,0
+KTH.US,D,20101029,000000,19.537,19.915,19.537,19.583,3537,0
+KTH.US,D,20101101,000000,19.337,19.464,19.337,19.464,451,0
+KTH.US,D,20101102,000000,19.531,19.871,19.385,19.477,13653,0
+KTH.US,D,20101103,000000,19.364,19.364,19.251,19.256,2965,0
+KTH.US,D,20101104,000000,19.251,19.251,18.952,18.952,5418,0
+KTH.US,D,20101105,000000,18.913,18.972,18.913,18.926,2861,0
+KTH.US,D,20101108,000000,18.906,18.932,18.906,18.932,1444,0
+KTH.US,D,20101109,000000,18.926,18.926,18.926,18.926,303,0
+KTH.US,D,20101110,000000,18.728,18.793,18.668,18.793,2446,0
+KTH.US,D,20101111,000000,18.773,18.793,18.773,18.786,1807,0
+KTH.US,D,20101112,000000,18.74,18.74,18.6,18.668,8160,0
+KTH.US,D,20101115,000000,18.746,18.746,18.746,18.746,149,0
+KTH.US,D,20101117,000000,18.494,18.626,18.441,18.626,6095,0
+KTH.US,D,20101118,000000,18.634,18.793,18.634,18.793,3694,0
+KTH.US,D,20101119,000000,18.686,18.867,18.652,18.652,22378,0
+KTH.US,D,20101122,000000,18.509,18.515,18.499,18.515,602,0
+KTH.US,D,20101123,000000,18.647,18.978,18.647,18.978,2867,0
+KTH.US,D,20101124,000000,18.932,18.986,18.932,18.986,662,0
+KTH.US,D,20101126,000000,19.039,19.159,19.039,19.159,303,0
+KTH.US,D,20101130,000000,19.251,19.265,19.092,19.092,1625,0
+KTH.US,D,20101202,000000,19.265,19.265,19.265,19.265,602,0
+KTH.US,D,20101203,000000,19.265,19.265,19.265,19.265,3446,0
+KTH.US,D,20101206,000000,19.265,19.43,19.265,19.265,1963,0
+KTH.US,D,20101207,000000,19.187,19.187,19.165,19.165,451,0
+KTH.US,D,20101209,000000,19.026,19.026,19.026,19.026,166,0
+KTH.US,D,20101210,000000,18.813,18.813,18.642,18.642,1142,0
+KTH.US,D,20101215,000000,18.879,19.018,18.879,19.018,303,0
+KTH.US,D,20101220,000000,18.614,18.614,18.187,18.187,7527,0
+KTH.US,D,20101221,000000,18.068,18.6,18.068,18.6,2633,0
+KTH.US,D,20101222,000000,18.348,18.348,18.348,18.348,149,0
+KTH.US,D,20101223,000000,18.368,18.515,18.368,18.515,451,0
+KTH.US,D,20101227,000000,18.415,18.482,18.315,18.482,1778,0
+KTH.US,D,20101228,000000,18.334,18.548,18.334,18.548,905,0
+KTH.US,D,20101229,000000,18.56,18.72,18.553,18.72,905,0
+KTH.US,D,20101230,000000,18.8,18.8,18.368,18.534,1995,0
+KTH.US,D,20101231,000000,18.499,18.786,18.499,18.786,487,0
+KTH.US,D,20110104,000000,18.619,18.686,18.466,18.466,905,0
+KTH.US,D,20110105,000000,18.473,18.473,18.473,18.473,378,0
+KTH.US,D,20110106,000000,18.482,18.482,18.482,18.482,1205,0
+KTH.US,D,20110110,000000,18.248,18.713,18.248,18.652,1205,0
+KTH.US,D,20110111,000000,18.732,18.899,18.732,18.899,1053,0
+KTH.US,D,20110113,000000,18.926,18.926,18.899,18.899,813,0
+KTH.US,D,20110114,000000,18.899,18.899,18.652,18.793,1622,0
+KTH.US,D,20110124,000000,19.145,19.145,19.145,19.145,149,0
+KTH.US,D,20110125,000000,18.766,18.766,18.766,18.766,905,0
+KTH.US,D,20110126,000000,18.867,18.867,18.867,18.867,602,0
+KTH.US,D,20110127,000000,19.113,19.597,19.113,19.265,5965,0
+KTH.US,D,20110128,000000,19.104,19.104,18.813,18.867,1958,0
+KTH.US,D,20110131,000000,19.092,19.092,19.092,19.092,213,0
+KTH.US,D,20110201,000000,18.844,18.844,18.786,18.786,602,0
+KTH.US,D,20110202,000000,19.006,19.171,18.841,19.171,1575,0
+KTH.US,D,20110203,000000,19.251,19.483,19.251,19.318,752,0
+KTH.US,D,20110204,000000,19.071,19.418,18.906,19.418,2391,0
+KTH.US,D,20110208,000000,19.204,19.204,19.131,19.145,2108,0
+KTH.US,D,20110209,000000,19.119,19.119,18.813,18.813,1807,0
+KTH.US,D,20110211,000000,18.781,18.867,18.773,18.867,1436,0
+KTH.US,D,20110214,000000,18.781,18.926,18.781,18.926,1619,0
+KTH.US,D,20110222,000000,18.781,18.807,18.781,18.807,384,0
+KTH.US,D,20110224,000000,18.913,18.913,18.913,18.913,602,0
+KTH.US,D,20110225,000000,18.932,19.098,18.906,18.906,1272,0
+KTH.US,D,20110228,000000,18.946,19.052,18.906,19.013,1577,0
+KTH.US,D,20110303,000000,19.013,19.013,18.899,19,1205,0
+KTH.US,D,20110304,000000,19,19,18.899,18.899,2410,0
+KTH.US,D,20110307,000000,19.018,19.018,18.932,18.932,602,0
+KTH.US,D,20110308,000000,18.932,18.932,18.932,18.932,1135,0
+KTH.US,D,20110309,000000,19.052,19.052,19.052,19.052,752,0
+KTH.US,D,20110310,000000,18.932,18.932,18.932,18.932,149,0
+KTH.US,D,20110311,000000,18.894,18.894,18.867,18.867,451,0
+KTH.US,D,20110314,000000,18.952,18.952,18.932,18.932,686,0
+KTH.US,D,20110315,000000,19.066,19.066,18.932,19.066,451,0
+KTH.US,D,20110317,000000,19.033,19.039,19.026,19.039,1053,0
+KTH.US,D,20110318,000000,18.932,18.939,18.932,18.932,4266,0
+KTH.US,D,20110322,000000,19,19.066,18.932,18.939,5148,0
+KTH.US,D,20110323,000000,18.939,18.939,18.939,18.939,602,0
+KTH.US,D,20110324,000000,18.939,19.224,18.932,19.224,4367,0
+KTH.US,D,20110328,000000,18.986,18.986,18.986,18.986,178,0
+KTH.US,D,20110329,000000,18.993,19.06,18.986,18.993,2972,0
+KTH.US,D,20110330,000000,18.932,18.932,18.873,18.886,1655,0
+KTH.US,D,20110404,000000,18.986,18.993,18.986,18.993,602,0
+KTH.US,D,20110405,000000,18.993,19,18.986,19,1053,0
+KTH.US,D,20110406,000000,19.018,19.026,19.018,19.026,1807,0
+KTH.US,D,20110407,000000,19.039,19.039,19.033,19.033,942,0
+KTH.US,D,20110411,000000,19.039,19.14,19.039,19.052,1053,0
+KTH.US,D,20110413,000000,19.033,19.033,19.033,19.033,980,0
+KTH.US,D,20110418,000000,19.033,19.033,19.033,19.033,303,0
+KTH.US,D,20110420,000000,19.092,19.119,19.092,19.119,905,0
+KTH.US,D,20110421,000000,19.251,19.265,19.251,19.265,1506,0
+KTH.US,D,20110425,000000,19.251,19.251,19.14,19.14,1768,0
+KTH.US,D,20110426,000000,19.131,19.299,19.086,19.187,8316,0
+KTH.US,D,20110427,000000,18.773,18.781,18.434,18.434,15356,0
+KTH.US,D,20110428,000000,18.434,18.466,18.434,18.466,2861,0
+KTH.US,D,20110503,000000,18.534,18.534,18.434,18.434,3237,0
+KTH.US,D,20110504,000000,18.434,18.661,18.434,18.661,5103,0
+KTH.US,D,20110505,000000,18.534,18.534,18.494,18.534,2120,0
+KTH.US,D,20110506,000000,18.553,18.553,18.541,18.548,3346,0
+KTH.US,D,20110509,000000,18.56,18.587,18.541,18.548,4618,0
+KTH.US,D,20110510,000000,18.614,18.614,18.614,18.614,149,0
+KTH.US,D,20110511,000000,18.634,18.634,18.634,18.634,451,0
+KTH.US,D,20110512,000000,18.548,18.634,18.548,18.634,3166,0
+KTH.US,D,20110513,000000,18.608,18.642,18.581,18.614,11499,0
+KTH.US,D,20110516,000000,18.634,18.732,18.634,18.732,3009,0
+KTH.US,D,20110517,000000,18.867,19.033,18.867,18.986,3034,0
+KTH.US,D,20110518,000000,19.033,19.033,19.033,19.033,303,0
+KTH.US,D,20110519,000000,18.932,18.932,18.755,18.755,1205,0
+KTH.US,D,20110520,000000,18.932,19.098,18.932,19.092,2229,0
+KTH.US,D,20110523,000000,19.098,19.098,19.098,19.098,1655,0
+KTH.US,D,20110524,000000,19.092,19.098,18.8,18.8,9878,0
+KTH.US,D,20110525,000000,18.906,19.013,18.906,19.013,905,0
+KTH.US,D,20110526,000000,19.079,19.079,19.079,19.079,149,0
+KTH.US,D,20110601,000000,19.104,19.131,19.104,19.131,4187,0
+KTH.US,D,20110602,000000,19.131,19.131,19.131,19.131,1958,0
+KTH.US,D,20110606,000000,19.187,19.187,19.187,19.187,451,0
+KTH.US,D,20110607,000000,19.14,19.14,19.131,19.131,752,0
+KTH.US,D,20110609,000000,19.131,19.131,19.131,19.131,752,0
+KTH.US,D,20110613,000000,18.899,18.972,18.899,18.972,1477,0
+KTH.US,D,20110614,000000,19.358,19.358,19.358,19.358,616,0
+KTH.US,D,20110615,000000,19.256,19.256,19.119,19.119,905,0
+KTH.US,D,20110616,000000,19.119,19.318,19.119,19.318,1436,0
+KTH.US,D,20110617,000000,18.899,19.251,18.879,18.939,1459,0
+KTH.US,D,20110620,000000,18.867,19.446,18.834,19.351,2833,0
+KTH.US,D,20110621,000000,19.385,19.398,18.967,18.967,1280,0
+KTH.US,D,20110622,000000,19.079,19.079,19.079,19.079,933,0
+KTH.US,D,20110623,000000,18.853,18.853,18.807,18.807,1205,0
+KTH.US,D,20110624,000000,18.952,18.952,18.952,18.952,149,0
+KTH.US,D,20110627,000000,19.213,19.39,19.213,19.39,3199,0
+KTH.US,D,20110628,000000,19.086,19.086,18.919,18.932,1355,0
+KTH.US,D,20110629,000000,19.192,19.192,19.192,19.192,149,0
+KTH.US,D,20110701,000000,19.178,19.178,19.171,19.171,1205,0
+KTH.US,D,20110705,000000,18.894,19.39,18.894,19.358,2028,0
+KTH.US,D,20110706,000000,19.265,19.265,19.265,19.265,775,0
+KTH.US,D,20110708,000000,19.37,19.39,19.37,19.39,725,0
+KTH.US,D,20110718,000000,19.39,19.398,19.39,19.39,849,0
+KTH.US,D,20110719,000000,19.398,19.398,19.204,19.256,564,0
+KTH.US,D,20110721,000000,19.398,19.398,19.131,19.152,602,0
+KTH.US,D,20110722,000000,18.993,19.31,18.993,19.31,1355,0
+KTH.US,D,20110728,000000,18.932,18.932,18.932,18.932,882,0
+KTH.US,D,20110802,000000,19.39,19.39,19,19,752,0
+KTH.US,D,20110804,000000,19.358,19.37,19.039,19.345,1355,0
+KTH.US,D,20110809,000000,19.404,19.404,19.013,19.013,3187,0
+KTH.US,D,20110810,000000,19.332,19.424,19.332,19.424,558,0
+KTH.US,D,20110811,000000,19.066,19.066,18.867,18.867,3151,0
+KTH.US,D,20110812,000000,19.018,19.018,19.018,19.018,451,0
+KTH.US,D,20110815,000000,19.026,19.026,19,19.026,504,0
+KTH.US,D,20110816,000000,18.993,19.071,18.993,19.071,952,0
+KTH.US,D,20110817,000000,18.972,18.972,18.867,18.939,2410,0
+KTH.US,D,20110818,000000,18.932,18.978,18.932,18.978,1053,0
+KTH.US,D,20110819,000000,18.978,18.978,18.978,18.978,149,0
+KTH.US,D,20110822,000000,19.364,19.364,18.978,19.033,752,0
+KTH.US,D,20110823,000000,19.066,19.256,19.066,19.192,5909,0
+KTH.US,D,20110824,000000,18.986,18.986,18.986,18.986,303,0
+KTH.US,D,20110825,000000,19.265,19.299,19.265,19.299,2103,0
+KTH.US,D,20110826,000000,19.192,19.345,19.071,19.345,1151,0
+KTH.US,D,20110829,000000,19.145,19.364,19.071,19.079,2257,0
+KTH.US,D,20110831,000000,19.37,19.37,19.37,19.37,1129,0
+KTH.US,D,20110906,000000,19.131,19.131,19.131,19.131,225,0
+KTH.US,D,20110907,000000,19.119,19.119,19.119,19.119,602,0
+KTH.US,D,20110908,000000,19.131,19.351,19.131,19.325,1658,0
+KTH.US,D,20110909,000000,19.304,19.325,19.304,19.325,2108,0
+KTH.US,D,20110912,000000,19.37,19.37,19.026,19.332,4367,0
+KTH.US,D,20110913,000000,19.37,19.37,19.265,19.37,5306,0
+KTH.US,D,20110914,000000,19.531,19.531,19.531,19.531,1506,0
+KTH.US,D,20110915,000000,19.923,19.923,19.498,19.498,2108,0
+KTH.US,D,20110916,000000,19.364,19.398,19.364,19.398,349,0
+KTH.US,D,20110919,000000,19.909,19.915,19.909,19.915,927,0
+KTH.US,D,20110920,000000,19.989,19.989,19.95,19.989,699,0
+KTH.US,D,20110921,000000,20.062,20.062,20.062,20.062,369,0
+KTH.US,D,20110922,000000,19.796,19.877,19.511,19.877,1205,0
+KTH.US,D,20110923,000000,19.337,19.748,19.337,19.748,451,0
+KTH.US,D,20110926,000000,19.351,19.758,19.337,19.758,1596,0
+KTH.US,D,20110927,000000,19.758,19.758,19.758,19.758,602,0
+KTH.US,D,20110928,000000,20.26,20.26,19.796,19.818,4324,0
+KTH.US,D,20111003,000000,19.835,19.835,19.504,19.504,2062,0
+KTH.US,D,20111004,000000,19.464,19.464,19.464,19.464,303,0
+KTH.US,D,20111010,000000,19.291,19.291,19.291,19.291,149,0
+KTH.US,D,20111011,000000,19.55,19.55,19.55,19.55,149,0
+KTH.US,D,20111013,000000,19.758,19.808,19.758,19.808,1053,0
+KTH.US,D,20111017,000000,20.214,20.214,19.796,19.796,5293,0
+KTH.US,D,20111018,000000,19.768,20.094,19.768,19.861,5244,0
+KTH.US,D,20111019,000000,19.861,20.022,19.665,19.763,25311,0
+KTH.US,D,20111020,000000,19.736,19.903,19.736,19.903,4837,0
+KTH.US,D,20111021,000000,19.889,19.929,19.763,19.923,8737,0
+KTH.US,D,20111024,000000,19.897,19.929,19.822,19.929,3747,0
+KTH.US,D,20111025,000000,19.897,20.26,19.897,20.26,7595,0
+KTH.US,D,20111026,000000,20.053,20.053,19.742,19.861,4035,0
+KTH.US,D,20111027,000000,19.861,20.534,19.742,20.46,7738,0
+KTH.US,D,20111028,000000,20.269,20.276,20.269,20.269,451,0
+KTH.US,D,20111031,000000,20.26,20.269,20.14,20.269,2861,0
+KTH.US,D,20111101,000000,19.85,20.242,19.829,19.829,1098,0
+KTH.US,D,20111102,000000,20.088,20.094,19.877,19.877,602,0
+KTH.US,D,20111103,000000,20.062,20.182,19.909,20.182,843,0
+KTH.US,D,20111104,000000,19.889,20.016,19.889,20.016,1008,0
+KTH.US,D,20111107,000000,19.95,19.994,19.929,19.994,1655,0
+KTH.US,D,20111108,000000,20.194,20.194,20.027,20.081,1355,0
+KTH.US,D,20111109,000000,20.053,20.094,19.616,20.094,2590,0
+KTH.US,D,20111110,000000,20.062,20.26,19.829,19.829,2934,0
+KTH.US,D,20111111,000000,19.723,19.723,19.723,19.723,303,0
+KTH.US,D,20111114,000000,19.829,20.26,19.829,20.26,1355,0
+KTH.US,D,20111115,000000,20.194,20.302,19.871,20.167,9173,0
+KTH.US,D,20111116,000000,20.253,20.26,20.242,20.26,1762,0
+KTH.US,D,20111122,000000,20.249,20.26,20.249,20.26,752,0
+KTH.US,D,20111123,000000,20.062,20.062,20.062,20.062,149,0
+KTH.US,D,20111128,000000,19.95,20.094,19.597,20.094,7075,0
+KTH.US,D,20111129,000000,19.597,19.929,19.597,19.929,2823,0
+KTH.US,D,20111130,000000,20.088,20.388,20.051,20.388,2108,0
+KTH.US,D,20111201,000000,20.362,20.594,20.26,20.422,4252,0
+KTH.US,D,20111202,000000,20.594,21.165,20.594,21.165,2823,0
+KTH.US,D,20111208,000000,20.276,20.276,20.26,20.26,330,0
+KTH.US,D,20111209,000000,21.032,21.051,21.032,21.051,1506,0
+KTH.US,D,20111212,000000,20.999,21.396,20.999,21.225,4214,0
+KTH.US,D,20111213,000000,20.673,20.985,20.613,20.613,1730,0
+KTH.US,D,20111214,000000,20.632,20.632,20.613,20.613,3161,0
+KTH.US,D,20111215,000000,20.613,20.76,20.379,20.76,1406,0
+KTH.US,D,20111216,000000,20.379,21.025,20.379,21.025,3527,0
+KTH.US,D,20111219,000000,20.858,20.858,20.753,20.853,1482,0
+KTH.US,D,20111220,000000,20.858,20.926,20.692,20.926,20261,0
+KTH.US,D,20111221,000000,20.847,20.847,20.734,20.76,6740,0
+KTH.US,D,20111222,000000,20.791,21.183,20.727,20.958,4535,0
+KTH.US,D,20111223,000000,20.853,21.125,20.791,20.791,1763,0
+KTH.US,D,20111227,000000,21.059,21.059,21.059,21.059,149,0
+KTH.US,D,20111228,000000,20.9,20.917,20.786,20.917,3737,0
+KTH.US,D,20111229,000000,20.926,20.926,20.746,20.746,451,0
+KTH.US,D,20111230,000000,20.753,21.059,20.753,21.059,304,0
+KTH.US,D,20120103,000000,21.051,21.051,20.791,20.831,1205,0
+KTH.US,D,20120104,000000,21.125,21.125,20.727,20.739,4367,0
+KTH.US,D,20120105,000000,20.606,21.032,20.606,20.891,4970,0
+KTH.US,D,20120106,000000,20.881,20.881,20.594,20.681,4063,0
+KTH.US,D,20120109,000000,20.647,20.647,20.647,20.647,149,0
+KTH.US,D,20120110,000000,20.912,21.377,20.658,20.791,5271,0
+KTH.US,D,20120111,000000,21.291,21.291,20.826,20.826,5418,0
+KTH.US,D,20120112,000000,20.94,20.94,20.799,20.847,4061,0
+KTH.US,D,20120113,000000,20.926,20.926,20.613,20.82,1805,0
+KTH.US,D,20120117,000000,20.7,20.884,20.7,20.839,6472,0
+KTH.US,D,20120118,000000,20.906,20.917,20.839,20.839,602,0
+KTH.US,D,20120123,000000,20.826,20.826,20.826,20.826,149,0
+KTH.US,D,20120124,000000,20.786,20.786,20.599,20.599,2401,0
+KTH.US,D,20120201,000000,20.967,21.092,20.681,20.681,1655,0
+KTH.US,D,20120202,000000,20.626,20.626,20.467,20.467,725,0
+KTH.US,D,20120203,000000,20.494,20.527,20.494,20.527,686,0
+KTH.US,D,20120206,000000,20.46,20.46,20.46,20.46,905,0
+KTH.US,D,20120207,000000,20.401,20.46,20.395,20.46,3694,0
+KTH.US,D,20120208,000000,20.587,20.587,20.587,20.587,149,0
+KTH.US,D,20120209,000000,20.739,20.82,20.395,20.395,3928,0
+KTH.US,D,20120210,000000,20.494,20.786,20.433,20.433,1655,0
+KTH.US,D,20120213,000000,20.367,20.367,20.367,20.367,451,0
+KTH.US,D,20120215,000000,20.501,20.501,20.426,20.426,525,0
+KTH.US,D,20120216,000000,20.621,20.78,20.621,20.753,2633,0
+KTH.US,D,20120217,000000,20.906,20.906,20.534,20.534,1770,0
+KTH.US,D,20120227,000000,20.772,21.151,20.76,21.151,1117,0
+KTH.US,D,20120228,000000,20.912,20.912,20.48,20.54,1711,0
+KTH.US,D,20120229,000000,20.54,20.54,20.54,20.54,602,0
+KTH.US,D,20120305,000000,20.727,20.727,20.373,20.379,1851,0
+KTH.US,D,20120306,000000,20.28,20.362,20.109,20.362,3644,0
+KTH.US,D,20120307,000000,20.222,20.362,20.209,20.362,451,0
+KTH.US,D,20120308,000000,20.594,20.912,20.401,20.891,3931,0
+KTH.US,D,20120309,000000,20.422,20.56,20.406,20.56,2711,0
+KTH.US,D,20120313,000000,20.48,20.594,20.426,20.426,1808,0
+KTH.US,D,20120314,000000,20.579,20.912,20.579,20.912,2619,0
+KTH.US,D,20120315,000000,20.926,21.086,20.712,20.972,1500,0
+KTH.US,D,20120316,000000,20.422,20.917,20.422,20.917,1355,0
+KTH.US,D,20120319,000000,20.454,20.454,20.426,20.426,602,0
+KTH.US,D,20120322,000000,20.448,20.606,20.426,20.426,1205,0
+KTH.US,D,20120323,000000,20.826,20.826,20.692,20.692,905,0
+KTH.US,D,20120326,000000,20.839,20.839,20.839,20.839,264,0
+KTH.US,D,20120328,000000,20.094,20.094,20.094,20.094,1704,0
+KTH.US,D,20120329,000000,20.594,20.594,20.294,20.294,905,0
+KTH.US,D,20120330,000000,20.858,20.858,20.249,20.858,1355,0
+KTH.US,D,20120404,000000,20.926,20.926,20.881,20.917,1053,0
+KTH.US,D,20120409,000000,20.28,20.379,20.28,20.379,335,0
+KTH.US,D,20120411,000000,20.52,20.52,20.276,20.276,2711,0
+KTH.US,D,20120416,000000,20.46,20.46,20.46,20.46,752,0
+KTH.US,D,20120418,000000,20.426,20.426,20.426,20.426,378,0
+KTH.US,D,20120419,000000,20.772,20.772,20.772,20.772,225,0
+KTH.US,D,20120420,000000,20.746,20.826,20.746,20.826,3058,0
+KTH.US,D,20120423,000000,21.252,21.252,21.225,21.225,303,0
+KTH.US,D,20120424,000000,20.686,20.686,20.673,20.673,752,0
+KTH.US,D,20120425,000000,20.128,20.194,20.002,20.008,1995,0
+KTH.US,D,20120426,000000,20.008,20.008,20.008,20.008,1129,0
+KTH.US,D,20120427,000000,20.062,20.062,19.791,20.008,2531,0
+KTH.US,D,20120501,000000,20.373,20.373,20.373,20.373,149,0
+KTH.US,D,20120508,000000,20.76,20.786,20.76,20.786,1134,0
+KTH.US,D,20120511,000000,20.884,20.884,20.194,20.56,1463,0
+KTH.US,D,20120515,000000,20.176,20.176,20.176,20.176,159,0
+KTH.US,D,20120516,000000,20.188,20.56,20.188,20.56,487,0
+KTH.US,D,20120517,000000,20.222,20.222,20.222,20.222,225,0
+KTH.US,D,20120518,000000,20.475,20.765,20.475,20.494,1144,0
+KTH.US,D,20120521,000000,20.799,20.858,20.799,20.858,1118,0
+KTH.US,D,20120523,000000,20.448,20.52,20.448,20.46,1958,0
+KTH.US,D,20120524,000000,20.891,20.891,20.494,20.501,1959,0
+KTH.US,D,20120530,000000,20.527,20.626,20.527,20.626,1205,0
+KTH.US,D,20120531,000000,20.658,20.712,20.527,20.712,1655,0
+KTH.US,D,20120601,000000,20.727,20.727,20.46,20.46,3009,0
+KTH.US,D,20120605,000000,20.546,20.727,20.546,20.707,602,0
+KTH.US,D,20120606,000000,20.579,20.727,20.579,20.727,451,0
+KTH.US,D,20120607,000000,20.579,20.967,20.507,20.507,9362,0
+KTH.US,D,20120608,000000,20.594,20.926,20.475,20.475,3913,0
+KTH.US,D,20120611,000000,20.587,20.853,20.587,20.621,2654,0
+KTH.US,D,20120612,000000,20.727,20.82,20.579,20.739,1506,0
+KTH.US,D,20120613,000000,20.813,21.523,20.813,21.305,6853,0
+KTH.US,D,20120614,000000,21.191,21.504,20.967,21.385,4454,0
+KTH.US,D,20120615,000000,21.451,21.451,21.244,21.39,2503,0
+KTH.US,D,20120618,000000,21.377,21.424,20.599,21.404,4756,0
+KTH.US,D,20120619,000000,20.881,21.31,20.826,21.011,2898,0
+KTH.US,D,20120620,000000,21.404,21.485,21.344,21.437,5375,0
+KTH.US,D,20120621,000000,21.47,21.583,21.47,21.583,3323,0
+KTH.US,D,20120622,000000,21.57,21.59,21.57,21.59,451,0
+KTH.US,D,20120625,000000,21.544,21.69,21.544,21.69,4507,0
+KTH.US,D,20120626,000000,21.69,21.69,21.69,21.69,1617,0
+KTH.US,D,20120627,000000,21.488,21.488,21.099,21.172,3763,0
+KTH.US,D,20120629,000000,21.615,21.643,21.615,21.643,752,0
+KTH.US,D,20120702,000000,21.411,21.424,21.411,21.424,1017,0
+KTH.US,D,20120703,000000,21.57,21.59,21.259,21.259,2561,0
+KTH.US,D,20120705,000000,21.078,21.092,21.025,21.092,1502,0
+KTH.US,D,20120706,000000,21.259,21.259,21.259,21.259,492,0
+KTH.US,D,20120709,000000,21.259,21.259,20.82,20.82,1483,0
+KTH.US,D,20120710,000000,21.111,21.488,20.94,21.477,3177,0
+KTH.US,D,20120711,000000,21.059,21.477,21.059,21.477,2258,0
+KTH.US,D,20120712,000000,21.47,21.47,21.457,21.457,905,0
+KTH.US,D,20120713,000000,21.39,21.444,21.225,21.291,1090,0
+KTH.US,D,20120716,000000,21.191,21.364,21.191,21.336,752,0
+KTH.US,D,20120717,000000,20.9,21.385,20.9,21.385,451,0
+KTH.US,D,20120718,000000,21.305,21.358,21.211,21.358,3155,0
+KTH.US,D,20120719,000000,21.297,21.39,21.191,21.39,1871,0
+KTH.US,D,20120720,000000,21.377,21.39,21.259,21.259,710,0
+KTH.US,D,20120723,000000,21.291,21.709,21.099,21.364,2453,0
+KTH.US,D,20120724,000000,20.906,22.022,20.906,21.922,2656,0
+KTH.US,D,20120726,000000,21.669,21.669,21.43,21.497,752,0
+KTH.US,D,20120727,000000,21.922,21.922,21.377,21.909,6558,0
+KTH.US,D,20120730,000000,21.669,21.669,21.576,21.576,1506,0
+KTH.US,D,20120731,000000,21.371,23.156,21.371,22.127,14327,0
+KTH.US,D,20120801,000000,21.996,22.567,21.988,22.546,7970,0
+KTH.US,D,20120802,000000,22.434,22.646,22.434,22.461,4053,0
+KTH.US,D,20120803,000000,22.646,22.646,22.201,22.201,1872,0
+KTH.US,D,20120806,000000,22.653,26.891,22.273,23.242,11233,0
+KTH.US,D,20120807,000000,22.786,23.085,22.094,22.5,3678,0
+KTH.US,D,20120808,000000,22.094,22.687,22.094,22.687,451,0
+KTH.US,D,20120810,000000,23.238,23.238,23.15,23.183,1205,0
+KTH.US,D,20120813,000000,22.745,22.759,22.321,22.42,2257,0
+KTH.US,D,20120814,000000,22.333,22.434,22.089,22.089,994,0
+KTH.US,D,20120815,000000,22.094,22.154,22.089,22.089,3400,0
+KTH.US,D,20120816,000000,22.1,22.1,22.1,22.1,451,0
+KTH.US,D,20120817,000000,22.089,22.089,22.089,22.089,452,0
+KTH.US,D,20120821,000000,22.089,22.089,21.643,21.697,2044,0
+KTH.US,D,20120822,000000,22.52,22.52,21.657,22.049,1275,0
+KTH.US,D,20120823,000000,21.762,21.762,21.557,21.563,2824,0
+KTH.US,D,20120824,000000,21.544,21.969,21.544,21.969,1506,0
+KTH.US,D,20120827,000000,21.621,21.621,21.424,21.424,1219,0
+KTH.US,D,20120828,000000,20.94,20.94,20.864,20.864,480,0
+KTH.US,D,20120829,000000,20.806,21.183,20.806,21.183,2288,0
+KTH.US,D,20120830,000000,21.69,21.969,21.151,21.151,2071,0
+KTH.US,D,20120831,000000,21.523,22.068,21.523,21.648,2182,0
+KTH.US,D,20120905,000000,21.996,21.996,21.988,21.988,1506,0
+KTH.US,D,20120907,000000,21.922,22.001,21.922,21.988,1090,0
+KTH.US,D,20120910,000000,21.988,22.375,21.988,22.253,2603,0
+KTH.US,D,20120911,000000,23.078,23.078,22.753,22.753,451,0
+KTH.US,D,20120912,000000,23.078,23.078,22.022,22.912,602,0
+KTH.US,D,20120913,000000,22.919,23.31,22.585,22.585,2221,0
+KTH.US,D,20120914,000000,22.242,22.242,21.929,22.022,1205,0
+KTH.US,D,20120918,000000,21.996,22.022,21.922,21.922,2853,0
+KTH.US,D,20120919,000000,21.922,21.955,21.922,21.955,303,0
+KTH.US,D,20120920,000000,21.955,21.955,21.955,21.955,602,0
+KTH.US,D,20120921,000000,21.955,21.955,21.955,21.955,905,0
+KTH.US,D,20120925,000000,21.955,21.955,21.955,21.955,303,0
+KTH.US,D,20120926,000000,21.922,21.922,21.675,21.675,1604,0
+KTH.US,D,20120927,000000,21.377,21.377,21.377,21.377,149,0
+KTH.US,D,20120928,000000,21.35,21.664,21.35,21.657,3311,0
+KTH.US,D,20121002,000000,21.788,21.788,21.701,21.701,602,0
+KTH.US,D,20121004,000000,21.371,21.756,21.371,21.756,303,0
+KTH.US,D,20121005,000000,21.657,21.81,21.657,21.81,1069,0
+KTH.US,D,20121009,000000,21.511,21.511,21.497,21.497,602,0
+KTH.US,D,20121011,000000,21.736,21.756,21.47,21.511,1776,0
+KTH.US,D,20121012,000000,21.769,21.769,21.716,21.769,1836,0
+KTH.US,D,20121015,000000,21.804,21.804,21.769,21.804,1151,0
+KTH.US,D,20121018,000000,21.783,21.796,21.783,21.796,905,0
+KTH.US,D,20121019,000000,21.804,21.804,21.804,21.804,149,0
+KTH.US,D,20121022,000000,21.728,22.034,21.701,22.034,1362,0
+KTH.US,D,20121024,000000,22.014,22.014,21.511,21.881,3009,0
+KTH.US,D,20121025,000000,20.527,21.716,20.527,21.701,2590,0
+KTH.US,D,20121101,000000,21.444,21.716,21.444,21.716,602,0
+KTH.US,D,20121102,000000,21.709,22.089,21.709,21.922,1822,0
+KTH.US,D,20121105,000000,21.89,21.89,21.463,21.488,1355,0
+KTH.US,D,20121106,000000,21.145,21.39,20.972,21.131,2880,0
+KTH.US,D,20121107,000000,21.125,21.371,21.125,21.371,2861,0
+KTH.US,D,20121108,000000,21.231,21.237,21.158,21.158,752,0
+KTH.US,D,20121109,000000,21.158,21.35,21.158,21.35,602,0
+KTH.US,D,20121112,000000,21.131,21.31,21.131,21.131,1958,0
+KTH.US,D,20121113,000000,21.138,21.138,21.138,21.138,602,0
+KTH.US,D,20121114,000000,21.131,21.131,20.78,20.806,1807,0
+KTH.US,D,20121115,000000,20.753,20.753,20.753,20.753,525,0
+KTH.US,D,20121116,000000,20.753,20.753,19.464,19.643,2108,0
+KTH.US,D,20121119,000000,19.768,20.182,19.768,20.182,3199,0
+KTH.US,D,20121120,000000,20.48,21.183,20.329,20.972,3263,0
+KTH.US,D,20121121,000000,20.621,20.926,20.594,20.926,3567,0
+KTH.US,D,20121126,000000,20.647,20.647,20.594,20.594,752,0
+KTH.US,D,20121127,000000,20.594,20.599,20.26,20.26,2630,0
+KTH.US,D,20121128,000000,20.594,20.681,20.594,20.681,1635,0
+KTH.US,D,20121129,000000,21.39,21.39,21.305,21.39,1506,0
+KTH.US,D,20121130,000000,20.772,20.772,20.626,20.626,650,0
+KTH.US,D,20121203,000000,20.786,20.94,20.786,20.94,677,0
+KTH.US,D,20121204,000000,20.926,20.926,20.926,20.926,303,0
+KTH.US,D,20121205,000000,20.926,20.926,20.791,20.926,1205,0
+KTH.US,D,20121206,000000,20.944,20.944,20.926,20.926,850,0
+KTH.US,D,20121207,000000,20.926,20.926,20.926,20.926,650,0
+KTH.US,D,20121212,000000,20.658,20.881,20.599,20.881,2152,0
+KTH.US,D,20121214,000000,20.806,21.183,20.76,21.183,1506,0
+KTH.US,D,20121218,000000,20.831,20.831,20.599,20.599,5848,0
+KTH.US,D,20121219,000000,20.658,20.658,20.599,20.599,2005,0
+KTH.US,D,20121224,000000,20.599,20.599,20.176,20.176,2711,0
+KTH.US,D,20121226,000000,20.116,20.167,20.062,20.167,1205,0
+KTH.US,D,20121227,000000,20.062,20.494,20.062,20.494,1970,0
+KTH.US,D,20121231,000000,20.467,20.467,20.467,20.467,149,0
+KTH.US,D,20130103,000000,20.791,20.806,20.395,20.806,1679,0
+KTH.US,D,20130104,000000,20.806,20.806,20.692,20.692,658,0
+KTH.US,D,20130107,000000,20.027,20.454,20.027,20.395,3477,0
+KTH.US,D,20130108,000000,20.379,20.379,20.362,20.362,398,0
+KTH.US,D,20130109,000000,20.513,20.813,20.422,20.422,2888,0
+KTH.US,D,20130110,000000,20.567,20.567,20.373,20.373,1415,0
+KTH.US,D,20130111,000000,20.9,20.926,20.176,20.202,4209,0
+KTH.US,D,20130114,000000,20.276,20.28,20.176,20.28,1280,0
+KTH.US,D,20130116,000000,20.28,20.28,20.28,20.28,760,0
+KTH.US,D,20130117,000000,20.182,20.182,19.098,19.763,7299,0
+KTH.US,D,20130118,000000,19.881,19.881,19.881,19.881,361,0
+KTH.US,D,20130122,000000,19.897,20.027,19.763,20.027,3063,0
+KTH.US,D,20130123,000000,20.027,20.027,20.027,20.027,1355,0
+KTH.US,D,20130124,000000,20.227,20.227,20.222,20.222,1273,0
+KTH.US,D,20130125,000000,20.222,20.222,20.222,20.222,1098,0
+KTH.US,D,20130128,000000,20.227,20.227,20.227,20.227,1355,0
+KTH.US,D,20130129,000000,19.963,20.448,19.929,20.448,1869,0
+KTH.US,D,20130130,000000,19.994,20.137,19.994,20.137,679,0
+KTH.US,D,20130131,000000,20.227,20.227,20.227,20.227,149,0
+KTH.US,D,20130201,000000,20.202,20.222,19.936,20.222,987,0
+KTH.US,D,20130204,000000,20.176,20.32,20.176,20.32,1386,0
+KTH.US,D,20130205,000000,19.963,20.188,19.963,20.188,3763,0
+KTH.US,D,20130206,000000,19.941,20.148,19.941,20.148,416,0
+KTH.US,D,20130207,000000,20.209,20.222,20.209,20.222,1506,0
+KTH.US,D,20130208,000000,20.214,20.362,20.214,20.362,905,0
+KTH.US,D,20130211,000000,19.95,21.183,19.95,21.183,12545,0
+KTH.US,D,20130212,000000,21.244,21.675,21.191,21.504,3530,0
+KTH.US,D,20130213,000000,21.457,21.457,21.451,21.451,487,0
+KTH.US,D,20130214,000000,21.675,21.675,20.587,21.563,3774,0
+KTH.US,D,20130219,000000,21.922,21.922,21.071,21.071,2040,0
+KTH.US,D,20130220,000000,21.59,21.59,21.59,21.59,303,0
+KTH.US,D,20130221,000000,21.032,21.032,21.011,21.011,303,0
+KTH.US,D,20130222,000000,21.225,21.437,21.011,21.011,886,0
+KTH.US,D,20130225,000000,21.204,21.225,21.204,21.225,477,0
+KTH.US,D,20130306,000000,21.011,21.011,20.276,20.926,5738,0
+KTH.US,D,20130307,000000,20.712,21.344,20.712,21.344,360,0
+KTH.US,D,20130308,000000,20.912,20.912,20.912,20.912,225,0
+KTH.US,D,20130311,000000,20.613,21.032,20.613,21.025,905,0
+KTH.US,D,20130312,000000,20.632,21.038,20.433,20.639,9944,0
+KTH.US,D,20130313,000000,20.772,21.038,20.658,20.658,2108,0
+KTH.US,D,20130314,000000,20.487,20.487,20.202,20.287,6633,0
+KTH.US,D,20130315,000000,20.426,20.426,20.426,20.426,602,0
+KTH.US,D,20130318,000000,20.594,20.912,20.594,20.912,2815,0
+KTH.US,D,20130320,000000,20.626,20.626,20.594,20.594,1755,0
+KTH.US,D,20130321,000000,20.692,20.692,20.692,20.692,292,0
+KTH.US,D,20130322,000000,20.666,20.692,20.666,20.692,602,0
+KTH.US,D,20130327,000000,20.874,20.874,20.874,20.874,1226,0
+KTH.US,D,20130328,000000,21.244,21.259,20.806,20.826,3120,0
+KTH.US,D,20130402,000000,20.884,20.891,20.884,20.891,1263,0
+KTH.US,D,20130403,000000,20.891,20.891,20.891,20.891,593,0
+KTH.US,D,20130404,000000,20.891,20.891,20.891,20.891,378,0
+KTH.US,D,20130405,000000,20.686,20.891,20.686,20.891,2861,0
+KTH.US,D,20130408,000000,20.891,21.158,20.891,21.158,1053,0
+KTH.US,D,20130410,000000,21.158,21.291,21.071,21.071,2861,0
+KTH.US,D,20130412,000000,21.104,21.104,21.104,21.104,504,0
+KTH.US,D,20130416,000000,21.092,21.092,21.092,21.092,451,0
+KTH.US,D,20130422,000000,21.259,21.557,21.092,21.111,8121,0
+KTH.US,D,20130424,000000,21.138,21.451,21.125,21.158,3334,0
+KTH.US,D,20130425,000000,21.367,21.546,21.263,21.546,1165,0
+KTH.US,D,20130426,000000,22.224,22.272,21.758,21.807,4837,0
+KTH.US,D,20130429,000000,21.862,21.862,21.642,21.642,1313,0
+KTH.US,D,20130430,000000,21.485,21.485,21.485,21.485,144,0
+KTH.US,D,20130501,000000,21.45,21.45,21.45,21.45,2478,0
+KTH.US,D,20130502,000000,21.422,21.422,21.422,21.422,292,0
+KTH.US,D,20130503,000000,21.251,21.251,21.251,21.251,155,0
+KTH.US,D,20130506,000000,21.259,21.32,21.259,21.32,435,0
+KTH.US,D,20130507,000000,21.32,21.388,21.259,21.388,2039,0
+KTH.US,D,20130509,000000,21.416,21.416,21.271,21.271,1157,0
+KTH.US,D,20130510,000000,21.312,21.32,21.285,21.32,746,0
+KTH.US,D,20130513,000000,21.32,21.32,21.32,21.32,144,0
+KTH.US,D,20130514,000000,21.32,21.32,21.32,21.32,337,0
+KTH.US,D,20130515,000000,21.614,21.785,21.367,21.367,3443,0
+KTH.US,D,20130517,000000,21.546,21.559,21.546,21.559,292,0
+KTH.US,D,20130520,000000,21.422,21.422,21.422,21.422,292,0
+KTH.US,D,20130521,000000,21.327,21.93,21.327,21.93,803,0
+KTH.US,D,20130522,000000,21.819,21.93,21.812,21.875,1165,0
+KTH.US,D,20130523,000000,21.855,21.855,21.834,21.834,467,0
+KTH.US,D,20130524,000000,21.614,21.619,21.614,21.619,584,0
+KTH.US,D,20130529,000000,21.435,21.839,21.435,21.839,366,0
+KTH.US,D,20130530,000000,21.957,21.957,21.765,21.765,584,0
+KTH.US,D,20130531,000000,21.964,21.964,21.964,21.964,144,0
+KTH.US,D,20130603,000000,21.45,21.45,21.45,21.45,144,0
+KTH.US,D,20130604,000000,21.525,21.525,21.422,21.422,1312,0
+KTH.US,D,20130606,000000,21.977,21.977,21.573,21.573,2143,0
+KTH.US,D,20130610,000000,21.573,21.573,21.573,21.573,1165,0
+KTH.US,D,20130611,000000,21.422,21.422,21.422,21.422,144,0
+KTH.US,D,20130612,000000,21.422,21.628,20.309,20.351,7630,0
+KTH.US,D,20130613,000000,20.083,20.57,20.022,20.496,8306,0
+KTH.US,D,20130614,000000,20.496,20.53,20.496,20.53,292,0
+KTH.US,D,20130617,000000,20.62,21.078,20.584,21.065,1988,0
+KTH.US,D,20130618,000000,21.539,21.539,21.539,21.539,233,0
+KTH.US,D,20130619,000000,21.559,21.559,21.559,21.559,435,0
+KTH.US,D,20130621,000000,21.656,21.656,21.614,21.646,2039,0
+KTH.US,D,20130624,000000,20.659,21.072,20.631,20.631,1603,0
+KTH.US,D,20130627,000000,21.327,21.327,20.886,20.886,728,0
+KTH.US,D,20130628,000000,21.114,21.114,21.114,21.114,144,0
+KTH.US,D,20130701,000000,21.092,21.092,21.092,21.092,144,0
+KTH.US,D,20130702,000000,21.114,21.114,21.114,21.114,875,0
+KTH.US,D,20130705,000000,21.078,21.078,21.078,21.078,144,0
+KTH.US,D,20130708,000000,20.749,20.749,20.395,20.395,2710,0
+KTH.US,D,20130709,000000,20.666,20.749,20.666,20.721,655,0
+KTH.US,D,20130710,000000,20.599,20.666,20.599,20.611,1022,0
+KTH.US,D,20130711,000000,20.599,20.599,20.261,20.261,435,0
+KTH.US,D,20130712,000000,20.282,20.55,20.282,20.55,972,0
+KTH.US,D,20130715,000000,20.604,20.604,20.599,20.604,619,0
+KTH.US,D,20130716,000000,20.604,20.631,20.563,20.631,1091,0
+KTH.US,D,20130717,000000,20.631,20.666,20.631,20.631,2236,0
+KTH.US,D,20130718,000000,20.631,20.757,20.631,20.757,1002,0
+KTH.US,D,20130719,000000,20.666,20.769,20.666,20.687,3440,0
+KTH.US,D,20130722,000000,20.693,21.141,20.631,21.141,2438,0
+KTH.US,D,20130723,000000,20.639,21.051,20.639,20.73,1529,0
+KTH.US,D,20130724,000000,21.148,21.148,20.942,21.002,3217,0
+KTH.US,D,20130729,000000,20.942,20.942,20.942,20.942,584,0
+KTH.US,D,20130731,000000,20.948,21.279,20.901,20.955,1741,0
+KTH.US,D,20130801,000000,20.769,21.168,20.762,21.168,728,0
+KTH.US,D,20130802,000000,20.798,20.811,20.798,20.811,395,0
+KTH.US,D,20130805,000000,21.196,21.196,21.196,21.196,251,0
+KTH.US,D,20130806,000000,21.196,21.196,21.196,21.196,238,0
+KTH.US,D,20130807,000000,21.279,21.285,20.874,21.263,2681,0
+KTH.US,D,20130808,000000,21.292,21.292,21.292,21.292,472,0
+KTH.US,D,20130809,000000,20.948,21.354,20.948,21.354,1749,0
+KTH.US,D,20130813,000000,21.243,21.243,21.243,21.243,144,0
+KTH.US,D,20130814,000000,21.216,21.216,21.216,21.216,435,0
+KTH.US,D,20130815,000000,21.1,21.1,20.674,20.674,875,0
+KTH.US,D,20130816,000000,21.216,21.216,20.332,20.332,6111,0
+KTH.US,D,20130819,000000,20.358,20.358,20.253,20.253,3219,0
+KTH.US,D,20130820,000000,19.96,19.96,19.96,19.96,442,0
+KTH.US,D,20130821,000000,19.911,19.911,19.911,19.911,584,0
+KTH.US,D,20130822,000000,20.051,20.051,19.918,19.926,1173,0
+KTH.US,D,20130823,000000,19.987,19.987,19.98,19.98,875,0
+KTH.US,D,20130826,000000,20.034,20.034,20.034,20.034,435,0
+KTH.US,D,20130827,000000,20.034,20.034,20.034,20.034,2039,0
+KTH.US,D,20130828,000000,20.034,20.757,20.022,20.152,6321,0
+KTH.US,D,20130829,000000,20.227,20.227,20.227,20.227,367,0
+KTH.US,D,20130830,000000,20.027,20.027,19.98,19.98,2621,0
+KTH.US,D,20130903,000000,19.98,20.063,19.98,20.063,951,0
+KTH.US,D,20130904,000000,19.939,19.939,19.932,19.932,1056,0
+KTH.US,D,20130905,000000,20.069,20.069,19.911,19.911,977,0
+KTH.US,D,20130906,000000,20.051,20.051,19.911,19.911,728,0
+KTH.US,D,20130909,000000,19.911,20.145,19.807,20.145,728,0
+KTH.US,D,20130910,000000,19.466,19.712,19.274,19.569,3399,0
+KTH.US,D,20130911,000000,19.631,19.631,19.527,19.623,1603,0
+KTH.US,D,20130912,000000,19.431,19.623,19.431,19.623,1034,0
+KTH.US,D,20130916,000000,19.623,19.829,19.506,19.506,2332,0
+KTH.US,D,20130917,000000,19.582,19.595,19.294,19.294,2986,0
+KTH.US,D,20130918,000000,19.527,19.527,19.527,19.527,435,0
+KTH.US,D,20130920,000000,19.569,19.829,19.569,19.829,3460,0
+KTH.US,D,20130923,000000,19.611,20.2,19.611,20.18,1336,0
+KTH.US,D,20130924,000000,20.109,20.125,20.109,20.125,304,0
+KTH.US,D,20130925,000000,20.069,20.069,20.069,20.069,144,0
+KTH.US,D,20130927,000000,20.132,20.132,20.132,20.132,292,0
+KTH.US,D,20130930,000000,19.746,20.2,19.671,19.671,1268,0
+KTH.US,D,20131002,000000,19.693,19.774,19.693,19.774,1483,0
+KTH.US,D,20131003,000000,19.712,19.712,19.712,19.712,144,0
+KTH.US,D,20131004,000000,19.705,20.105,19.705,19.705,2039,0
+KTH.US,D,20131007,000000,19.458,19.705,19.431,19.431,4078,0
+KTH.US,D,20131008,000000,19.397,19.643,19.397,19.643,2914,0
+KTH.US,D,20131009,000000,19.412,19.447,19.397,19.397,2355,0
+KTH.US,D,20131010,000000,19.451,19.994,19.451,19.994,397,0
+KTH.US,D,20131011,000000,19.911,19.911,19.911,19.911,584,0
+KTH.US,D,20131014,000000,20.942,20.942,19.878,19.878,1456,0
+KTH.US,D,20131015,000000,19.904,19.904,19.904,19.904,217,0
+KTH.US,D,20131016,000000,19.891,20.249,19.891,20.096,5824,0
+KTH.US,D,20131017,000000,20.37,20.37,20.022,20.022,4150,0
+KTH.US,D,20131018,000000,20.592,20.592,20.395,20.395,2621,0
+KTH.US,D,20131021,000000,19.766,19.766,19.766,19.766,717,0
+KTH.US,D,20131022,000000,20.543,20.563,20.366,20.46,2039,0
+KTH.US,D,20131023,000000,19.643,19.96,19.643,19.96,642,0
+KTH.US,D,20131024,000000,19.611,20.53,19.611,20.53,435,0
+KTH.US,D,20131025,000000,20.578,20.651,20.379,20.594,845,0
+KTH.US,D,20131028,000000,20.565,20.565,19.591,20.175,4742,0
+KTH.US,D,20131029,000000,20.048,20.522,20.048,20.522,424,0
+KTH.US,D,20131030,000000,20.494,20.494,19.727,19.727,3920,0
+KTH.US,D,20131104,000000,19.898,19.918,19.877,19.918,1530,0
+KTH.US,D,20131105,000000,20.446,20.446,19.89,19.89,1407,0
+KTH.US,D,20131106,000000,19.911,20.216,19.556,19.822,5424,0
+KTH.US,D,20131107,000000,20.081,20.081,20.081,20.081,139,0
+KTH.US,D,20131108,000000,19.635,19.635,19.635,19.635,139,0
+KTH.US,D,20131111,000000,19.641,19.825,19.641,19.825,2393,0
+KTH.US,D,20131112,000000,19.763,19.822,19.664,19.822,3610,0
+KTH.US,D,20131113,000000,19.775,19.822,19.775,19.822,986,0
+KTH.US,D,20131114,000000,19.822,19.822,19.563,19.607,2044,0
+KTH.US,D,20131115,000000,19.619,19.619,19.556,19.607,4013,0
+KTH.US,D,20131118,000000,19.684,19.926,19.684,19.926,1516,0
+KTH.US,D,20131119,000000,19.822,19.89,19.556,19.89,3303,0
+KTH.US,D,20131120,000000,19.577,20.068,19.577,19.822,4661,0
+KTH.US,D,20131121,000000,19.655,20.224,19.543,19.825,2378,0
+KTH.US,D,20131122,000000,19.577,20.216,19.577,20.216,2527,0
+KTH.US,D,20131125,000000,19.641,19.641,19.641,19.641,493,0
+KTH.US,D,20131126,000000,19.822,20.211,19.822,19.822,1337,0
+KTH.US,D,20131127,000000,19.635,20.246,19.635,20.246,4184,0
+KTH.US,D,20131129,000000,20.246,20.246,20.203,20.203,417,0
+KTH.US,D,20131202,000000,20.246,20.246,20.246,20.246,424,0
+KTH.US,D,20131203,000000,19.853,19.933,19.853,19.926,1407,0
+KTH.US,D,20131204,000000,19.747,19.768,19.747,19.747,1806,0
+KTH.US,D,20131206,000000,19.797,20.039,19.756,20.039,2063,0
+KTH.US,D,20131209,000000,19.825,20.039,19.822,20.039,1813,0
+KTH.US,D,20131210,000000,20.06,20.068,19.831,19.89,2521,0
+KTH.US,D,20131212,000000,20.211,20.211,20.211,20.211,281,0
+KTH.US,D,20131213,000000,19.822,19.822,19.822,19.822,568,0
+KTH.US,D,20131217,000000,19.882,19.882,19.882,19.882,139,0
+KTH.US,D,20131218,000000,19.89,20.138,19.619,20.138,2694,0
+KTH.US,D,20131219,000000,19.898,19.898,19.898,19.898,281,0
+KTH.US,D,20131220,000000,19.962,20.081,19.962,20.081,1017,0
+KTH.US,D,20131223,000000,20.211,20.457,20.203,20.457,4366,0
+KTH.US,D,20131226,000000,20.28,20.28,20.246,20.246,1831,0
+KTH.US,D,20131227,000000,20.379,20.379,20.379,20.379,705,0
+KTH.US,D,20131230,000000,20.565,20.565,20.53,20.53,893,0
+KTH.US,D,20131231,000000,20.565,20.565,20.565,20.565,246,0
+KTH.US,D,20140103,000000,20.565,20.565,20.565,20.565,705,0
+KTH.US,D,20140106,000000,20.522,20.53,20.522,20.53,334,0
+KTH.US,D,20140107,000000,20.53,20.53,20.372,20.372,1630,0
+KTH.US,D,20140108,000000,20.53,20.53,20.372,20.372,3217,0
+KTH.US,D,20140110,000000,20.466,20.466,20.466,20.466,281,0
+KTH.US,D,20140113,000000,20.565,20.565,20.457,20.457,513,0
+KTH.US,D,20140115,000000,20.417,20.6,20.417,20.508,2084,0
+KTH.US,D,20140116,000000,20.479,20.479,20.479,20.479,350,0
+KTH.US,D,20140117,000000,20.275,20.474,20.246,20.252,1689,0
+KTH.US,D,20140122,000000,20.417,20.428,20.402,20.402,893,0
+KTH.US,D,20140123,000000,20.352,20.352,20.315,20.315,2343,0
+KTH.US,D,20140124,000000,20.309,20.309,20.309,20.309,424,0
+KTH.US,D,20140127,000000,20.259,20.428,20.259,20.428,653,0
+KTH.US,D,20140128,000000,20.457,20.6,20.457,20.6,2837,0
+KTH.US,D,20140130,000000,20.259,20.6,20.259,20.6,1999,0
+KTH.US,D,20140131,000000,20.474,20.474,20.287,20.287,5068,0
+KTH.US,D,20140203,000000,20.494,20.494,20.211,20.211,6018,0
+KTH.US,D,20140204,000000,20.424,20.436,20.175,20.211,10121,0
+KTH.US,D,20140205,000000,20.076,20.109,20.076,20.076,4371,0
+KTH.US,D,20140206,000000,20.081,20.081,20.081,20.081,139,0
+KTH.US,D,20140207,000000,20.089,20.428,20.089,20.428,914,0
+KTH.US,D,20140210,000000,20.153,20.372,20.153,20.359,2605,0
+KTH.US,D,20140211,000000,20.428,20.428,20.104,20.104,1700,0
+KTH.US,D,20140213,000000,20.304,20.565,20.304,20.565,1388,0
+KTH.US,D,20140214,000000,20.515,20.515,20.515,20.515,1125,0
+KTH.US,D,20140218,000000,20.571,20.571,20.557,20.557,299,0
+KTH.US,D,20140219,000000,20.551,20.557,20.338,20.338,1402,0
+KTH.US,D,20140220,000000,20.324,20.942,20.324,20.942,916,0
+KTH.US,D,20140224,000000,20.343,20.515,20.343,20.515,393,0
+KTH.US,D,20140225,000000,20.388,20.6,20.203,20.6,6807,0
+KTH.US,D,20140227,000000,20.515,20.708,20.446,20.446,3641,0
+KTH.US,D,20140228,000000,20.708,20.708,20.6,20.6,1534,0
+KTH.US,D,20140303,000000,20.457,20.457,20.457,20.457,253,0
+KTH.US,D,20140304,000000,20.53,20.565,20.53,20.565,845,0
+KTH.US,D,20140305,000000,20.508,20.6,20.428,20.565,3745,0
+KTH.US,D,20140306,000000,20.557,20.565,20.557,20.565,563,0
+KTH.US,D,20140307,000000,20.912,20.956,20.912,20.956,1366,0
+KTH.US,D,20140310,000000,20.884,21.31,20.884,21.148,2753,0
+KTH.US,D,20140311,000000,21.296,21.296,21.296,21.296,281,0
+KTH.US,D,20140313,000000,21.382,21.382,21.176,21.211,1196,0
+KTH.US,D,20140317,000000,21.31,21.483,21.31,21.31,1756,0
+KTH.US,D,20140318,000000,21.238,21.238,21.238,21.238,480,0
+KTH.US,D,20140319,000000,21.238,21.367,21.211,21.211,1025,0
+KTH.US,D,20140320,000000,21.211,21.395,21.211,21.318,900,0
+KTH.US,D,20140321,000000,21.304,21.454,21.304,21.454,587,0
+KTH.US,D,20140324,000000,21.382,21.382,21.382,21.382,139,0
+KTH.US,D,20140326,000000,21.275,21.275,21.275,21.275,139,0
+KTH.US,D,20140327,000000,21.31,21.503,21.31,21.503,2639,0
+KTH.US,D,20140331,000000,21.487,21.511,21.466,21.503,3905,0
+KTH.US,D,20140401,000000,21.503,21.531,21.503,21.503,1337,0
+KTH.US,D,20140402,000000,21.503,21.517,21.503,21.517,3736,0
+KTH.US,D,20140403,000000,21.581,21.667,21.574,21.603,1338,0
+KTH.US,D,20140404,000000,22.013,22.013,21.879,21.879,1125,0
+KTH.US,D,20140407,000000,21.809,21.809,21.275,21.622,2041,0
+KTH.US,D,20140408,000000,21.523,21.546,21.517,21.517,4084,0
+KTH.US,D,20140409,000000,20.871,21.594,20.871,21.517,1999,0
+KTH.US,D,20140410,000000,21.538,21.538,21.538,21.538,139,0
+KTH.US,D,20140411,000000,20.586,20.643,20.586,20.636,1436,0
+KTH.US,D,20140414,000000,21.503,21.503,21.503,21.503,1125,0
+KTH.US,D,20140415,000000,22.013,22.013,21.879,21.879,1161,0
+KTH.US,D,20140417,000000,22.022,22.022,21.603,21.709,1212,0
+KTH.US,D,20140421,000000,21.622,22.007,21.622,21.842,3993,0
+KTH.US,D,20140422,000000,21.95,21.95,21.936,21.936,1755,0
+KTH.US,D,20140424,000000,21.957,22.022,21.957,22.022,4215,0
+KTH.US,D,20140425,000000,22.218,22.387,22.139,22.387,2569,0
+KTH.US,D,20140428,000000,22.064,22.206,21.675,22.006,2289,0
+KTH.US,D,20140501,000000,21.654,22.644,21.654,22.166,1605,0
+KTH.US,D,20140502,000000,22.166,22.206,22.166,22.166,2030,0
+KTH.US,D,20140505,000000,22.315,22.315,22.315,22.315,1374,0
+KTH.US,D,20140506,000000,22.166,22.166,22.166,22.166,311,0
+KTH.US,D,20140507,000000,22.712,22.712,22.166,22.307,5754,0
+KTH.US,D,20140508,000000,22.301,22.301,22.265,22.265,627,0
+KTH.US,D,20140509,000000,22.644,22.644,22.453,22.483,1840,0
+KTH.US,D,20140515,000000,22.277,22.69,22.277,22.69,694,0
+KTH.US,D,20140516,000000,22.315,22.315,22.218,22.242,1432,0
+KTH.US,D,20140519,000000,22.315,22.323,22.315,22.323,559,0
+KTH.US,D,20140520,000000,22.206,22.206,21.772,21.772,1771,0
+KTH.US,D,20140521,000000,21.837,21.837,21.837,21.837,576,0
+KTH.US,D,20140522,000000,22.387,22.387,22.029,22.029,342,0
+KTH.US,D,20140523,000000,22.013,22.382,21.844,22.131,1259,0
+KTH.US,D,20140527,000000,22.131,22.206,21.742,22.206,1052,0
+KTH.US,D,20140528,000000,21.698,22.184,21.698,22.184,811,0
+KTH.US,D,20140529,000000,22.036,22.387,22.036,22.242,2722,0
+KTH.US,D,20140530,000000,22.315,22.315,22.242,22.271,1573,0
+KTH.US,D,20140602,000000,21.763,22.213,21.742,22.184,1226,0
+KTH.US,D,20140603,000000,22.022,22.315,22.022,22.184,2095,0
+KTH.US,D,20140604,000000,22.184,22.425,21.763,21.897,4632,0
+KTH.US,D,20140606,000000,21.793,21.793,21.793,21.793,135,0
+KTH.US,D,20140609,000000,21.763,22.453,21.763,22.022,1704,0
+KTH.US,D,20140613,000000,22.453,22.453,22.417,22.425,816,0
+KTH.US,D,20140616,000000,22.382,22.417,22.382,22.387,2412,0
+KTH.US,D,20140618,000000,22.712,22.719,22.712,22.712,881,0
+KTH.US,D,20140623,000000,22.712,22.712,22.387,22.387,1611,0
+KTH.US,D,20140624,000000,22.375,22.375,22.375,22.375,1685,0
+KTH.US,D,20140625,000000,21.803,21.853,21.772,21.853,1044,0
+KTH.US,D,20140627,000000,22.674,22.748,22.674,22.748,1568,0
+KTH.US,D,20140703,000000,21.427,22.586,21.287,22.586,2112,0
+KTH.US,D,20140707,000000,21.911,22.535,21.911,22.375,1848,0
+KTH.US,D,20140708,000000,22.682,22.682,22.226,22.315,1089,0
+KTH.US,D,20140709,000000,22.301,22.301,22.301,22.301,910,0
+KTH.US,D,20140710,000000,22.247,22.247,22.247,22.247,899,0
+KTH.US,D,20140711,000000,22.226,22.226,21.853,21.853,816,0
+KTH.US,D,20140714,000000,22.52,22.52,21.89,22.059,1021,0
+KTH.US,D,20140715,000000,22.094,22.756,22.094,22.358,2687,0
+KTH.US,D,20140716,000000,22.609,22.609,22.609,22.609,382,0
+KTH.US,D,20140717,000000,22.463,22.725,22.463,22.476,1432,0
+KTH.US,D,20140718,000000,22.573,22.573,22.573,22.573,229,0
+KTH.US,D,20140721,000000,22.756,22.756,22.733,22.756,1805,0
+KTH.US,D,20140723,000000,22.573,22.573,22.573,22.573,409,0
+KTH.US,D,20140724,000000,22.849,22.849,22.315,22.756,2861,0
+KTH.US,D,20140725,000000,22.644,22.644,22.609,22.609,585,0
+KTH.US,D,20140728,000000,22.059,22.094,22.059,22.094,1788,0
+KTH.US,D,20140730,000000,22.866,22.873,22.866,22.866,2528,0
+KTH.US,D,20140731,000000,22.756,23.592,22.463,23.555,2594,0
+KTH.US,D,20140801,000000,22.425,22.425,22.425,22.425,272,0
+KTH.US,D,20140805,000000,22.11,22.579,22.059,22.579,1192,0
+KTH.US,D,20140807,000000,23.27,23.27,23.27,23.27,346,0
+KTH.US,D,20140808,000000,22.573,22.573,22.573,22.573,655,0
+KTH.US,D,20140811,000000,23.291,23.3,23.225,23.225,1469,0
+KTH.US,D,20140812,000000,22.763,22.769,22.756,22.769,1152,0
+KTH.US,D,20140813,000000,23.306,23.306,23.306,23.306,1849,0
+KTH.US,D,20140820,000000,22.763,22.763,22.022,22.022,1123,0
+KTH.US,D,20140821,000000,23.122,23.122,23.086,23.122,1056,0
+KTH.US,D,20140825,000000,23.27,23.358,23.27,23.358,432,0
+KTH.US,D,20140826,000000,23.306,23.306,23.122,23.122,3312,0
+KTH.US,D,20140827,000000,23.585,23.585,23.122,23.122,1360,0
+KTH.US,D,20140829,000000,23.234,23.49,23.234,23.49,409,0
+KTH.US,D,20140902,000000,23.481,23.541,23.481,23.541,1044,0
+KTH.US,D,20140903,000000,23.239,23.239,23.122,23.122,2117,0
+KTH.US,D,20140904,000000,23.306,23.49,22.924,22.924,2255,0
+KTH.US,D,20140905,000000,22.696,22.808,22.696,22.786,500,0
+KTH.US,D,20140908,000000,22.616,22.704,22.616,22.704,694,0
+KTH.US,D,20140909,000000,22.938,22.938,22.756,22.756,2042,0
+KTH.US,D,20140910,000000,23.306,23.306,23.306,23.306,135,0
+KTH.US,D,20140911,000000,22.938,22.938,22.938,22.938,161,0
+KTH.US,D,20140912,000000,22.791,22.791,22.791,22.791,443,0
+KTH.US,D,20140915,000000,23.3,23.306,23.284,23.306,1364,0
+KTH.US,D,20140916,000000,22.948,23.012,22.828,23.012,909,0
+KTH.US,D,20140917,000000,22.96,22.96,22.96,22.96,657,0
+KTH.US,D,20140918,000000,22.756,22.756,22.756,22.756,349,0
+KTH.US,D,20140919,000000,22.756,22.828,22.756,22.828,997,0
+KTH.US,D,20140922,000000,23.188,23.188,22.844,22.844,2657,0
+KTH.US,D,20140924,000000,22.902,22.918,22.902,22.918,830,0
+KTH.US,D,20140929,000000,22.948,22.954,22.948,22.954,566,0
+KTH.US,D,20141002,000000,22.938,22.954,22.918,22.954,994,0
+KTH.US,D,20141003,000000,23.636,23.636,23.122,23.122,5946,0
+KTH.US,D,20141008,000000,23.799,23.799,23.776,23.776,272,0
+KTH.US,D,20141010,000000,22.918,23.46,22.918,23.46,272,0
+KTH.US,D,20141013,000000,23.049,23.122,23.049,23.122,469,0
+KTH.US,D,20141014,000000,23.789,23.789,23.717,23.789,2303,0
+KTH.US,D,20141015,000000,23.416,23.812,23.416,23.416,1080,0
+KTH.US,D,20141016,000000,23.086,23.086,23.086,23.086,342,0
+KTH.US,D,20141017,000000,23.782,23.782,23.782,23.782,311,0
+KTH.US,D,20141022,000000,23.819,23.828,23.592,23.828,883,0
+KTH.US,D,20141023,000000,23.842,23.842,23.805,23.805,681,0
+KTH.US,D,20141024,000000,23.857,23.857,23.306,23.849,3197,0
+KTH.US,D,20141027,000000,22.887,23.787,22.343,23.787,971,0
+KTH.US,D,20141028,000000,23.031,23.857,23.031,23.857,3538,0
+KTH.US,D,20141030,000000,23.303,23.303,23.288,23.303,899,0
+KTH.US,D,20141031,000000,23.297,23.297,23.297,23.297,366,0
+KTH.US,D,20141103,000000,23.297,23.297,23.297,23.297,397,0
+KTH.US,D,20141104,000000,23.857,23.857,23.857,23.857,131,0
+KTH.US,D,20141106,000000,23.334,23.448,22.843,22.843,3096,0
+KTH.US,D,20141107,000000,23.288,23.478,23.288,23.371,2862,0
+KTH.US,D,20141111,000000,23.401,24.106,23.062,23.069,2393,0
+KTH.US,D,20141112,000000,23.129,23.894,23.129,23.894,504,0
+KTH.US,D,20141113,000000,23.137,23.159,23.137,23.151,397,0
+KTH.US,D,20141114,000000,23.485,23.485,23.478,23.478,666,0
+KTH.US,D,20141117,000000,23.485,23.894,23.371,23.371,4476,0
+KTH.US,D,20141118,000000,23.493,23.493,23.493,23.493,443,0
+KTH.US,D,20141119,000000,22.909,23.199,22.909,23.181,2937,0
+KTH.US,D,20141120,000000,23.175,23.72,23.175,23.72,6484,0
+KTH.US,D,20141121,000000,22.993,23.886,22.993,23.886,1662,0
+KTH.US,D,20141125,000000,23.744,23.864,23.584,23.864,1235,0
+KTH.US,D,20141126,000000,23.886,23.886,23.319,23.864,660,0
+KTH.US,D,20141128,000000,23.879,23.933,23.879,23.933,737,0
+KTH.US,D,20141201,000000,23.933,24.333,23.909,24.333,1474,0
+KTH.US,D,20141202,000000,24.683,24.683,24.683,24.683,811,0
+KTH.US,D,20141203,000000,23.629,23.629,23.561,23.629,693,0
+KTH.US,D,20141204,000000,23.629,23.629,23.629,23.629,131,0
+KTH.US,D,20141208,000000,23.873,23.873,23.516,23.873,1241,0
+KTH.US,D,20141210,000000,24.311,24.311,24.311,24.311,131,0
+KTH.US,D,20141211,000000,24.311,24.311,23.41,24.121,2123,0
+KTH.US,D,20141216,000000,24.349,24.993,24.349,24.993,3961,0
+KTH.US,D,20141217,000000,24.235,24.274,24.235,24.235,990,0
+KTH.US,D,20141218,000000,23.744,23.744,23.744,23.744,231,0
+KTH.US,D,20141219,000000,23.78,24.916,23.78,24.916,529,0
+KTH.US,D,20141223,000000,25.523,25.523,24.916,25.144,2903,0
+KTH.US,D,20141224,000000,25.334,25.334,25.334,25.334,199,0
+KTH.US,D,20141226,000000,24.327,24.327,23.78,23.78,1584,0
+KTH.US,D,20141230,000000,24.046,24.046,24.046,24.046,1584,0
+KTH.US,D,20141231,000000,23.857,23.857,23.857,23.857,1388,0
+KTH.US,D,20150102,000000,23.827,24.319,23.827,24.235,1987,0
+KTH.US,D,20150105,000000,24.145,24.145,24.145,24.145,670,0
+KTH.US,D,20150109,000000,24.796,24.796,24.349,24.349,2240,0
+KTH.US,D,20150112,000000,23.811,24.085,23.811,24.046,1056,0
+KTH.US,D,20150113,000000,23.78,23.818,23.78,23.818,265,0
+KTH.US,D,20150115,000000,24.235,24.235,24.167,24.167,1584,0
+KTH.US,D,20150116,000000,23.818,23.818,23.818,23.818,265,0
+KTH.US,D,20150120,000000,24.235,24.235,24.235,24.235,889,0
+KTH.US,D,20150122,000000,24.265,24.265,24.235,24.235,529,0
+KTH.US,D,20150123,000000,24.235,24.553,24.235,24.553,706,0
+KTH.US,D,20150127,000000,24.613,24.993,24.576,24.993,2756,0
+KTH.US,D,20150128,000000,24.88,24.902,24.88,24.902,1696,0
+KTH.US,D,20150129,000000,24.622,24.622,24.622,24.622,727,0
+KTH.US,D,20150130,000000,24.622,24.622,24.622,24.622,265,0
+KTH.US,D,20150205,000000,23.78,24.007,23.508,23.857,1527,0
+KTH.US,D,20150206,000000,24.085,24.085,24.085,24.085,265,0
+KTH.US,D,20150210,000000,23.371,23.371,23.371,23.371,845,0
+KTH.US,D,20150211,000000,23.667,23.667,23.667,23.667,793,0
+KTH.US,D,20150213,000000,24.583,24.583,23.667,23.667,1880,0
+KTH.US,D,20150219,000000,23.675,23.857,23.675,23.857,396,0
+KTH.US,D,20150220,000000,23.939,24.576,23.939,24.569,2545,0
+KTH.US,D,20150224,000000,24.327,24.327,24.327,24.327,210,0
+KTH.US,D,20150225,000000,24.001,24.001,23.986,23.986,529,0
+KTH.US,D,20150302,000000,23.857,23.873,23.857,23.873,1320,0
+KTH.US,D,20150306,000000,24.674,24.697,24.674,24.697,396,0
+KTH.US,D,20150309,000000,24.697,24.697,24.697,24.697,131,0
+KTH.US,D,20150310,000000,24.514,24.514,24.514,24.514,660,0
+KTH.US,D,20150311,000000,23.993,23.993,23.97,23.97,529,0
+KTH.US,D,20150312,000000,23.986,24.046,23.894,24.046,924,0
+KTH.US,D,20150316,000000,24.652,24.652,24.63,24.63,793,0
+KTH.US,D,20150318,000000,24.532,24.532,24.532,24.532,131,0
+KTH.US,D,20150320,000000,24.055,24.235,24.055,24.235,660,0
+KTH.US,D,20150323,000000,24.085,24.085,24.085,24.085,265,0
+KTH.US,D,20150325,000000,24.085,24.613,24.085,24.356,924,0
+KTH.US,D,20150327,000000,24.356,24.356,24.356,24.356,131,0
+KTH.US,D,20150330,000000,24.333,24.333,24.333,24.333,131,0
+KTH.US,D,20150331,000000,24.562,24.591,24.562,24.591,1481,0
+KTH.US,D,20150401,000000,24.607,24.652,24.583,24.652,1320,0
+KTH.US,D,20150402,000000,24.652,24.652,24.652,24.652,131,0
+KTH.US,D,20150406,000000,24.652,24.955,24.304,24.545,8848,0
+KTH.US,D,20150409,000000,24.327,25.06,24.327,25.06,1096,0
+KTH.US,D,20150410,000000,25.06,25.06,25.06,25.06,131,0
+KTH.US,D,20150413,000000,24.916,25.666,24.916,25.666,1716,0
+KTH.US,D,20150414,000000,25.371,25.675,25.371,25.675,396,0
+KTH.US,D,20150415,000000,25.568,25.568,24.872,24.872,1905,0
+KTH.US,D,20150416,000000,24.841,24.841,24.841,24.841,568,0
+KTH.US,D,20150417,000000,24.849,24.849,24.849,24.849,529,0
+KTH.US,D,20150420,000000,25.598,25.605,24.841,24.841,1188,0
+KTH.US,D,20150421,000000,24.841,24.841,24.841,24.841,29,0
+KTH.US,D,20150423,000000,24.872,25.623,24.872,25.623,2245,0
+KTH.US,D,20150424,000000,24.978,25.371,24.978,25.371,4717,0
+KTH.US,D,20150427,000000,24.243,24.243,24.243,24.243,793,0
+KTH.US,D,20150428,000000,24.993,24.993,24.993,24.993,131,0
+KTH.US,D,20150430,000000,24.455,24.455,23.744,24.425,924,0
+KTH.US,D,20150501,000000,24.993,24.993,24.106,24.167,2377,0
+KTH.US,D,20150505,000000,24.167,24.167,24.167,24.167,131,0
+KTH.US,D,20150506,000000,24.121,24.121,24.121,24.121,759,0
+KTH.US,D,20150507,000000,24.562,24.562,24.235,24.235,561,0
+KTH.US,D,20150508,000000,24.841,24.993,24.841,24.856,924,0
+KTH.US,D,20150511,000000,24.613,24.613,24.613,24.613,265,0
+KTH.US,D,20150513,000000,24.425,24.425,24.121,24.121,265,0
+KTH.US,D,20150514,000000,24.121,24.121,23.864,23.873,793,0
+KTH.US,D,20150515,000000,24.44,24.44,24.44,24.44,387,0
+KTH.US,D,20150518,000000,23.818,23.857,23.818,23.818,3199,0
+KTH.US,D,20150519,000000,23.909,23.909,23.909,23.909,131,0
+KTH.US,D,20150521,000000,23.833,24.099,23.803,23.833,3301,0
+KTH.US,D,20150522,000000,23.857,23.857,23.297,23.349,1188,0
+KTH.US,D,20150526,000000,23.319,23.319,23.319,23.319,265,0
+KTH.US,D,20150527,000000,23.341,24.046,23.341,23.454,1451,0
+KTH.US,D,20150528,000000,23.485,23.811,23.485,23.485,1457,0
+KTH.US,D,20150529,000000,23.357,23.357,23.319,23.357,1584,0
+KTH.US,D,20150601,000000,23.334,23.334,23.327,23.327,529,0
+KTH.US,D,20150602,000000,23.311,23.311,23.311,23.311,793,0
+KTH.US,D,20150603,000000,23.5,23.683,23.478,23.683,1716,0
+KTH.US,D,20150609,000000,23.236,23.606,23.236,23.606,529,0
+KTH.US,D,20150610,000000,23.251,23.251,23.251,23.251,693,0
+KTH.US,D,20150612,000000,23.281,23.281,23.107,23.212,529,0
+KTH.US,D,20150615,000000,23.212,23.212,23.212,23.212,131,0
+KTH.US,D,20150616,000000,23.031,23.031,23.009,23.031,1451,0
+KTH.US,D,20150617,000000,23,23,23,23,660,0
+KTH.US,D,20150622,000000,23.015,23.015,23.015,23.015,660,0
+KTH.US,D,20150624,000000,23,23.242,23,23.242,1584,0
+KTH.US,D,20150701,000000,23.371,23.371,23.137,23.137,1056,0
+KTH.US,D,20150702,000000,23.266,23.266,23.199,23.199,396,0
+KTH.US,D,20150706,000000,23.098,23.341,23.098,23.334,1320,0
+KTH.US,D,20150707,000000,23.797,23.797,23.341,23.341,1056,0
+KTH.US,D,20150708,000000,23.349,23.349,23.349,23.349,396,0
+KTH.US,D,20150709,000000,23,23.288,22.993,23.288,924,0
+KTH.US,D,20150710,000000,23.031,23.031,23.031,23.031,265,0
+KTH.US,D,20150713,000000,23.327,23.327,23.327,23.327,1056,0
+KTH.US,D,20150714,000000,23.327,23.327,23.327,23.327,58,0
+KTH.US,D,20150715,000000,23.894,23.894,23.894,23.894,727,0
+KTH.US,D,20150716,000000,23.894,23.894,23.894,23.894,1320,0
+KTH.US,D,20150717,000000,23.288,23.78,23.288,23.78,396,0
+KTH.US,D,20150720,000000,23.069,23.069,23,23,924,0
+KTH.US,D,20150721,000000,23.288,23.288,23.259,23.259,2377,0
+KTH.US,D,20150722,000000,23.266,23.288,23.031,23.266,5017,0
+KTH.US,D,20150723,000000,23.288,23.288,23.039,23.281,1847,0
+KTH.US,D,20150724,000000,23.288,23.288,23.288,23.288,529,0
+KTH.US,D,20150727,000000,23.288,23.288,23.288,23.288,265,0
+KTH.US,D,20150728,000000,23.069,23.069,23.069,23.069,1056,0
+KTH.US,D,20150730,000000,23.069,23.069,23.069,23.069,265,0
+KTH.US,D,20150803,000000,23.221,23.221,23.221,23.221,727,0
+KTH.US,D,20150804,000000,23.886,24.909,23.478,23.478,2245,0
+KTH.US,D,20150806,000000,23.259,23.259,23.259,23.259,131,0
+KTH.US,D,20150807,000000,23.478,24.03,23.478,24.03,660,0
+KTH.US,D,20150810,000000,24.046,24.046,24.046,24.046,529,0
+KTH.US,D,20150811,000000,24.766,24.766,24.046,24.055,1619,0
+KTH.US,D,20150813,000000,23.933,23.933,23.933,23.933,131,0
+KTH.US,D,20150814,000000,23.933,23.933,23.933,23.933,265,0
+KTH.US,D,20150817,000000,23.349,23.41,23.349,23.41,793,0
+KTH.US,D,20150818,000000,23.584,24.235,23.584,24.235,396,0
+KTH.US,D,20150819,000000,23.303,24.212,23.303,24.212,1188,0
+KTH.US,D,20150825,000000,23.379,23.379,23.319,23.319,529,0
+KTH.US,D,20150826,000000,24.205,24.205,23.478,23.478,396,0
+KTH.US,D,20150827,000000,23.478,23.478,23.478,23.478,131,0
+KTH.US,D,20150828,000000,23.524,23.811,23.485,23.811,924,0
+KTH.US,D,20150831,000000,23.803,23.803,23.698,23.698,793,0
+KTH.US,D,20150902,000000,23.485,23.485,23.478,23.478,793,0
+KTH.US,D,20150903,000000,23.524,23.524,23.485,23.485,529,0
+KTH.US,D,20150908,000000,24.024,24.024,24.024,24.024,396,0
+KTH.US,D,20150909,000000,23.704,23.704,23.704,23.704,131,0
+KTH.US,D,20150914,000000,23.704,23.704,23.704,23.704,131,0
+KTH.US,D,20150916,000000,23.857,23.933,23.857,23.933,1056,0
+KTH.US,D,20150917,000000,23.933,23.933,23.933,23.933,131,0
+KTH.US,D,20150918,000000,23.946,23.946,23.939,23.939,396,0
+KTH.US,D,20150921,000000,23.939,23.939,23.939,23.939,131,0
+KTH.US,D,20150923,000000,23.576,23.576,23.576,23.576,131,0
+KTH.US,D,20150924,000000,23.561,23.766,23.478,23.478,2377,0
+KTH.US,D,20150929,000000,23.842,23.842,23.842,23.842,265,0
+KTH.US,D,20151001,000000,23.842,23.842,23.842,23.842,265,0
+KTH.US,D,20151002,000000,23.591,23.591,23.591,23.591,265,0
+KTH.US,D,20151005,000000,23.554,23.554,23.303,23.303,1584,0
+KTH.US,D,20151006,000000,23.508,23.615,23.508,23.615,529,0
+KTH.US,D,20151007,000000,23.818,23.857,23.591,23.818,2642,0
+KTH.US,D,20151008,000000,23.599,23.599,23.599,23.599,1981,0
+KTH.US,D,20151009,000000,23.78,23.849,23.78,23.842,1584,0
+KTH.US,D,20151012,000000,23.524,23.524,23.524,23.524,322,0
+KTH.US,D,20151013,000000,23.787,23.833,23.787,23.833,660,0
+KTH.US,D,20151014,000000,23.849,23.849,23.774,23.78,1056,0
+KTH.US,D,20151015,000000,23.818,23.818,23.78,23.78,660,0
+KTH.US,D,20151016,000000,23.894,24.613,23.66,24.613,2113,0
+KTH.US,D,20151019,000000,24.046,24.63,24.046,24.386,2244,0
+KTH.US,D,20151020,000000,24.803,24.803,24.046,24.046,4337,0
+KTH.US,D,20151021,000000,24.417,24.417,24.394,24.394,265,0
+KTH.US,D,20151022,000000,24.394,24.394,24.394,24.394,131,0
+KTH.US,D,20151023,000000,24.386,24.386,24.386,24.386,131,0
+KTH.US,D,20151026,000000,24.538,24.538,23.774,23.774,1716,0
+KTH.US,D,20151027,000000,23.667,23.667,23.667,23.667,529,0
+KTH.US,D,20151028,000000,24.221,24.235,24.221,24.235,1847,0
+KTH.US,D,20151029,000000,24.16,24.386,23.66,23.66,5017,0
+KTH.US,D,20151030,000000,23.66,23.66,23.66,23.66,131,0
+KTH.US,D,20151102,000000,23.66,23.66,23.66,23.66,120,0
+KTH.US,D,20151103,000000,23.66,23.66,23.66,23.66,131,0
+KTH.US,D,20151105,000000,24.379,24.88,24.235,24.417,3036,0
+KTH.US,D,20151106,000000,24.425,24.933,24.425,24.933,1188,0
+KTH.US,D,20151109,000000,24.819,24.819,24.622,24.622,4138,0
+KTH.US,D,20151110,000000,24.523,24.613,23.652,23.652,1451,0
+KTH.US,D,20151112,000000,23.714,23.714,23.485,23.508,1320,0
+KTH.US,D,20151118,000000,23.478,24.235,23.478,24.235,1320,0
+KTH.US,D,20151119,000000,24.372,24.386,23.857,24.311,5678,0
+KTH.US,D,20151120,000000,24.819,24.819,24.538,24.766,3830,0
+KTH.US,D,20151123,000000,24.803,24.819,24.13,24.13,2642,0
+KTH.US,D,20151124,000000,24.727,24.925,24.091,24.841,3566,0
+KTH.US,D,20151130,000000,24.826,24.826,24.091,24.826,1981,0
+KTH.US,D,20151201,000000,24.841,24.841,24.235,24.235,599,0
+KTH.US,D,20151202,000000,24.826,24.826,24.826,24.826,471,0
+KTH.US,D,20151203,000000,24.289,24.826,24.289,24.826,1883,0
+KTH.US,D,20151204,000000,24.569,24.872,24.569,24.872,924,0
+KTH.US,D,20151207,000000,24.781,24.925,24.781,24.925,660,0
+KTH.US,D,20151208,000000,24.925,24.925,24.925,24.925,45,0
+KTH.US,D,20151209,000000,24.409,24.409,24.409,24.409,265,0
+KTH.US,D,20151210,000000,25.144,25.675,25.144,25.675,529,0
+KTH.US,D,20151211,000000,25.675,25.675,25.675,25.675,131,0
+KTH.US,D,20151214,000000,24.523,24.591,24.235,24.431,1416,0
+KTH.US,D,20151217,000000,24.235,24.235,24.235,24.235,265,0
+KTH.US,D,20151218,000000,24.613,24.613,24.235,24.235,924,0
+KTH.US,D,20151221,000000,24.304,24.613,24.296,24.613,793,0
+KTH.US,D,20151222,000000,24.235,24.235,24.235,24.235,999,0
+KTH.US,D,20151223,000000,24.235,24.333,24.228,24.228,660,0
+KTH.US,D,20151228,000000,23.993,23.993,23.993,23.993,561,0
+KTH.US,D,20151231,000000,24.479,24.591,24.479,24.514,1081,0
+KTH.US,D,20160104,000000,24.307,24.309,24.275,24.289,2101,0
+KTH.US,D,20160105,000000,24.191,24.311,24.191,24.311,1394,0
+KTH.US,D,20160106,000000,23.977,24.311,23.977,24.311,1915,0
+KTH.US,D,20160107,000000,24.311,24.535,24.258,24.261,2278,0
+KTH.US,D,20160108,000000,24.704,24.704,24.69,24.69,529,0
+KTH.US,D,20160112,000000,24.727,24.993,23.629,24.993,9551,0
+KTH.US,D,20160113,000000,24.501,24.841,24.501,24.841,396,0
+KTH.US,D,20160114,000000,24.978,24.993,24.06,24.613,5013,0
+KTH.US,D,20160120,000000,23.977,24.939,23.977,24.939,444,0
+KTH.US,D,20160122,000000,25.371,25.371,24.993,24.993,2141,0
+KTH.US,D,20160125,000000,24.28,24.993,24.28,24.652,3037,0
+KTH.US,D,20160126,000000,24.576,24.576,22.759,23.478,15993,0
+KTH.US,D,20160127,000000,23.843,23.916,23.485,23.914,1056,0
+KTH.US,D,20160128,000000,23.66,24.277,23.636,24.277,826,0
+KTH.US,D,20160129,000000,23.561,24.1,23.561,23.849,1388,0
+KTH.US,D,20160201,000000,23.827,23.857,23.554,23.554,3449,0
+KTH.US,D,20160202,000000,23.513,23.675,23.513,23.675,496,0
+KTH.US,D,20160204,000000,23.554,23.606,23.554,23.569,537,0
+KTH.US,D,20160205,000000,23.774,23.774,23.774,23.774,231,0
+KTH.US,D,20160208,000000,23.5,23.5,23.5,23.5,131,0
+KTH.US,D,20160209,000000,23.576,23.986,23.576,23.986,14216,0
+KTH.US,D,20160212,000000,23.485,23.485,23.485,23.485,355,0
+KTH.US,D,20160216,000000,23.853,23.853,23.853,23.853,199,0
+KTH.US,D,20160218,000000,23.478,23.478,23.478,23.478,363,0
+KTH.US,D,20160222,000000,23.546,23.738,23.546,23.738,1007,0
+KTH.US,D,20160223,000000,24.184,24.184,24.184,24.184,529,0
+KTH.US,D,20160224,000000,23.576,23.576,23.576,23.576,131,0
+KTH.US,D,20160225,000000,23.669,23.669,23.478,23.478,769,0
+KTH.US,D,20160226,000000,23.857,23.857,23.857,23.857,131,0
+KTH.US,D,20160229,000000,23.478,23.478,23.478,23.478,660,0
+KTH.US,D,20160302,000000,24.191,24.191,24.191,24.191,1031,0
+KTH.US,D,20160304,000000,23.615,23.615,23.599,23.599,1130,0
+KTH.US,D,20160307,000000,23.857,24.281,23.493,24.281,1686,0
+KTH.US,D,20160308,000000,24.303,24.303,24.303,24.303,165,0
+KTH.US,D,20160309,000000,23.5,24.356,23.5,24.356,1020,0
+KTH.US,D,20160311,000000,24.543,24.543,24.356,24.356,573,0
+KTH.US,D,20160314,000000,24.356,24.425,24.356,24.425,474,0
+KTH.US,D,20160316,000000,24.305,24.432,23.993,24.432,793,0
+KTH.US,D,20160317,000000,23.675,24.492,23.675,23.704,693,0
+KTH.US,D,20160318,000000,23.857,24.16,23.857,24.16,1181,0
+KTH.US,D,20160321,000000,24.235,24.235,24.235,24.235,1385,0
+KTH.US,D,20160324,000000,24.88,24.88,24.766,24.766,435,0
+KTH.US,D,20160329,000000,24.856,24.993,24.812,24.993,3241,0
+KTH.US,D,20160330,000000,24.943,25.06,24.943,25.06,265,0
+KTH.US,D,20160331,000000,24.88,24.881,24.88,24.88,1084,0
+KTH.US,D,20160401,000000,25.03,25.03,25.03,25.03,131,0
+KTH.US,D,20160404,000000,24.501,24.501,24.501,24.501,265,0
+KTH.US,D,20160405,000000,24.707,24.707,24.707,24.707,793,0
+KTH.US,D,20160407,000000,24.963,24.963,24.963,24.963,231,0
+KTH.US,D,20160411,000000,25.068,25.068,24.906,24.906,1685,0
+KTH.US,D,20160412,000000,24.993,25,24.803,24.803,3881,0
+KTH.US,D,20160413,000000,24.727,24.841,24.69,24.841,647,0
+KTH.US,D,20160414,000000,25.107,25.107,25.107,25.107,370,0
+KTH.US,D,20160415,000000,24.995,24.995,24.995,24.995,194,0
+KTH.US,D,20160418,000000,24.613,24.613,24.613,24.613,250,0
+KTH.US,D,20160420,000000,25.034,25.034,25.034,25.034,627,0
+KTH.US,D,20160421,000000,24.803,24.803,24.803,24.803,331,0
+KTH.US,D,20160425,000000,24.993,24.993,24.81,24.841,1775,0
+KTH.US,D,20160426,000000,24.991,25.175,24.991,25.175,1617,0
+KTH.US,D,20160427,000000,25.175,25.584,25.175,25.584,627,0
+KTH.US,D,20160429,000000,25.59,25.706,25.59,25.706,575,0
+KTH.US,D,20160509,000000,24.683,24.827,24.477,24.776,3445,0
+KTH.US,D,20160510,000000,25.451,25.451,25.451,25.451,257,0
+KTH.US,D,20160511,000000,24.797,24.797,24.797,24.797,212,0
+KTH.US,D,20160512,000000,25.616,25.616,25.046,25.046,2048,0
+KTH.US,D,20160517,000000,25.531,25.531,25.531,25.531,384,0
+KTH.US,D,20160518,000000,25.182,25.283,25.175,25.175,883,0
+KTH.US,D,20160519,000000,25.447,25.474,25.308,25.308,575,0
+KTH.US,D,20160520,000000,25.455,25.612,25.33,25.612,1865,0
+KTH.US,D,20160524,000000,26.118,26.549,26.118,26.26,4126,0
+KTH.US,D,20160525,000000,25.899,26.041,25.665,25.924,3703,0
+KTH.US,D,20160526,000000,25.713,25.713,25.381,25.538,3286,0
+KTH.US,D,20160527,000000,25.308,25.308,25.308,25.308,152,0
+KTH.US,D,20160531,000000,25.308,26.159,25.308,25.767,1743,0
+KTH.US,D,20160603,000000,25.846,26.159,25.354,26.159,8208,0
+KTH.US,D,20160607,000000,26.385,26.385,26.159,26.331,1052,0
+KTH.US,D,20160609,000000,26.51,26.51,25.753,25.863,655,0
+KTH.US,D,20160610,000000,26.159,26.51,26.159,26.502,1115,0
+KTH.US,D,20160615,000000,26.346,26.626,26.346,26.626,3714,0
+KTH.US,D,20160616,000000,27.236,27.315,26.838,26.938,3561,0
+KTH.US,D,20160617,000000,25.978,27.251,25.978,27.017,2402,0
+KTH.US,D,20160620,000000,26.687,26.938,26.687,26.806,1536,0
+KTH.US,D,20160621,000000,26.893,27.44,26.823,27.188,60886,0
+KTH.US,D,20160622,000000,27.181,27.306,25.495,25.963,15346,0
+KTH.US,D,20160623,000000,27.22,27.22,25.908,26.235,14593,0
+KTH.US,D,20160624,000000,27.446,27.446,26.087,26.323,3768,0
+KTH.US,D,20160627,000000,26.432,26.823,26.159,26.159,3101,0
+KTH.US,D,20160628,000000,27.446,27.446,26.323,26.596,1754,0
+KTH.US,D,20160629,000000,26.354,27.025,26.354,26.634,5387,0
+KTH.US,D,20160630,000000,26.877,26.915,26.354,26.385,3841,0
+KTH.US,D,20160701,000000,26.75,26.75,26.638,26.643,1294,0
+KTH.US,D,20160705,000000,26.173,27.13,26.159,26.32,5361,0
+KTH.US,D,20160706,000000,26.159,26.518,26.159,26.504,1608,0
+KTH.US,D,20160707,000000,26.331,26.588,26.164,26.164,1069,0
+KTH.US,D,20160708,000000,26.26,26.814,26.26,26.529,1162,0
+KTH.US,D,20160711,000000,27.188,27.188,26.638,26.638,1300,0
+KTH.US,D,20160712,000000,26.626,26.626,26.201,26.201,1441,0
+KTH.US,D,20160713,000000,27.383,27.383,26.307,26.307,961,0
+KTH.US,D,20160714,000000,26.4,26.502,25.127,26.235,10245,0
+KTH.US,D,20160715,000000,25.698,25.955,25.502,25.534,3854,0
+KTH.US,D,20160718,000000,25.862,26.26,25.689,26.26,2207,0
+KTH.US,D,20160719,000000,25.417,26.198,25.385,26.198,4350,0
+KTH.US,D,20160720,000000,25.315,25.776,25.315,25.354,1172,0
+KTH.US,D,20160721,000000,25.621,25.901,25.424,25.424,1798,0
+KTH.US,D,20160722,000000,26.087,26.087,25.455,25.571,9599,0
+KTH.US,D,20160725,000000,25.76,25.79,25.652,25.721,517,0
+KTH.US,D,20160726,000000,25.558,25.908,25.377,25.486,4821,0
+KTH.US,D,20160727,000000,25.377,25.381,25.127,25.183,10687,0
+KTH.US,D,20160728,000000,25.119,25.666,25.119,25.197,2886,0
+KTH.US,D,20160729,000000,25.58,25.821,25.455,25.571,3593,0
+KTH.US,D,20160801,000000,25.595,25.652,25.472,25.472,2307,0
+KTH.US,D,20160802,000000,25.472,26.064,25.283,25.283,7320,0
+KTH.US,D,20160803,000000,25.495,26.118,25.346,26.118,3840,0
+KTH.US,D,20160804,000000,25.924,26.323,25.924,25.947,1639,0
+KTH.US,D,20160805,000000,26.354,26.354,26.354,26.354,385,0
+KTH.US,D,20160808,000000,26.391,27.328,26.314,26.329,7349,0
+KTH.US,D,20160809,000000,26.924,27.049,26.565,27.037,1565,0
+KTH.US,D,20160810,000000,26.173,27.123,26.149,27.123,4998,0
+KTH.US,D,20160811,000000,26.455,27.173,26.455,26.549,1606,0
+KTH.US,D,20160812,000000,26.791,27.172,26.471,26.893,6518,0
+KTH.US,D,20160815,000000,27.095,27.173,26.665,26.823,2957,0
+KTH.US,D,20160816,000000,26.806,27.095,26.643,26.9,1537,0
+KTH.US,D,20160817,000000,26.814,27.111,26.665,26.956,1801,0
+KTH.US,D,20160818,000000,26.907,27.185,26.549,27.057,3590,0
+KTH.US,D,20160819,000000,27.328,27.328,26.556,26.869,2370,0
+KTH.US,D,20160822,000000,26.713,27.041,26.593,26.88,1677,0
+KTH.US,D,20160823,000000,26.877,26.97,26.674,26.799,1338,0
+KTH.US,D,20160824,000000,26.956,26.956,26.58,26.58,974,0
+KTH.US,D,20160825,000000,26.877,26.982,26.634,26.982,1730,0
+KTH.US,D,20160826,000000,26.845,27.089,26.823,27.089,2313,0
+KTH.US,D,20160829,000000,26.962,27.095,26.962,26.979,1029,0
+KTH.US,D,20160830,000000,27.001,27.095,27.001,27.095,416,0
+KTH.US,D,20160831,000000,27.025,27.112,27.025,27.102,1819,0
+KTH.US,D,20160901,000000,27.071,27.229,27.064,27.064,2053,0
+KTH.US,D,20160902,000000,27.26,27.26,27.103,27.119,1118,0
+KTH.US,D,20160906,000000,27.306,27.306,27.064,27.066,2907,0
+KTH.US,D,20160907,000000,26.838,27.181,26.696,26.907,3463,0
+KTH.US,D,20160908,000000,27.173,27.237,26.616,26.616,2881,0
+KTH.US,D,20160909,000000,26.791,27.033,26.791,26.838,930,0
+KTH.US,D,20160912,000000,27.181,27.188,26.682,26.705,1288,0
+KTH.US,D,20160913,000000,27.251,27.251,26.791,26.938,4246,0
+KTH.US,D,20160914,000000,27.328,27.328,26.915,26.915,1030,0
+KTH.US,D,20160915,000000,27.157,27.157,26.26,26.299,8057,0
+KTH.US,D,20160916,000000,26.228,26.983,25.947,26.288,1885,0
+KTH.US,D,20160919,000000,25.785,26.791,25.73,26.791,1743,0
+KTH.US,D,20160920,000000,26.282,26.689,26.228,26.471,5768,0
+KTH.US,D,20160921,000000,26.409,26.806,26.361,26.518,2553,0
+KTH.US,D,20160922,000000,26.634,26.987,26.634,26.913,2230,0
+KTH.US,D,20160923,000000,27.126,27.126,26.877,26.877,264,0
+KTH.US,D,20160926,000000,26.769,27.242,26.769,27.033,3753,0
+KTH.US,D,20160927,000000,26.72,27.173,26.705,26.956,1556,0
+KTH.US,D,20160928,000000,26.828,26.828,26.828,26.828,257,0
+KTH.US,D,20160929,000000,26.979,27.369,26.979,27.369,437,0
+KTH.US,D,20160930,000000,27.328,27.328,27.328,27.328,128,0
+KTH.US,D,20161003,000000,27.446,27.446,26.713,26.713,1511,0
+KTH.US,D,20161005,000000,27.67,27.67,27.653,27.653,770,0
+KTH.US,D,20161010,000000,27.45,27.47,27.45,27.47,538,0
+KTH.US,D,20161011,000000,27.721,27.721,26.159,26.159,3325,0
+KTH.US,D,20161012,000000,26.277,28.611,26.277,28.11,2696,0
+KTH.US,D,20161013,000000,29.022,29.022,28.119,28.119,398,0
+KTH.US,D,20161014,000000,28.251,28.513,27.532,27.929,4739,0
+KTH.US,D,20161017,000000,28.523,28.523,27.658,28.305,2358,0
+KTH.US,D,20161018,000000,27.973,28.128,27.973,28.128,928,0
+KTH.US,D,20161019,000000,28.907,28.907,28.383,28.391,3040,0
+KTH.US,D,20161020,000000,27.821,28.531,27.821,28.531,641,0
+KTH.US,D,20161021,000000,27.759,28.283,27.328,27.517,2562,0
+KTH.US,D,20161024,000000,27.446,27.446,27.446,27.446,295,0
+KTH.US,D,20161026,000000,27.696,27.696,27.696,27.696,307,0
+KTH.US,D,20161028,000000,28.01,28.01,27.727,27.727,1143,0
+KTH.US,D,20161101,000000,27.929,27.929,27.848,27.848,1355,0
+KTH.US,D,20161103,000000,27.727,27.727,27.727,27.727,279,0
+KTH.US,D,20161104,000000,27.165,27.261,27.165,27.261,1120,0
+KTH.US,D,20161108,000000,27.005,27.005,26.691,26.691,1680,0
+KTH.US,D,20161109,000000,26.144,26.183,25.803,25.853,1120,0
+KTH.US,D,20161110,000000,26.012,26.442,25.745,25.745,2492,0
+KTH.US,D,20161111,000000,25.719,25.719,25.719,25.719,573,0
+KTH.US,D,20161114,000000,25.719,25.719,24.039,24.039,912,0
+KTH.US,D,20161115,000000,24.795,25.394,24.795,25.394,673,0
+KTH.US,D,20161116,000000,24.562,25.316,24.562,25.316,1729,0
+KTH.US,D,20161117,000000,25.372,25.372,25.083,25.115,374,0
+KTH.US,D,20161118,000000,25.559,25.559,25.559,25.559,325,0
+KTH.US,D,20161121,000000,25.818,25.818,25.818,25.818,188,0
+KTH.US,D,20161122,000000,25.871,25.871,24.512,25.041,7905,0
+KTH.US,D,20161123,000000,25.421,25.421,25.244,25.421,498,0
+KTH.US,D,20161125,000000,25.381,25.414,24.626,24.626,1245,0
+KTH.US,D,20161128,000000,24.714,24.883,24.714,24.883,1323,0
+KTH.US,D,20161129,000000,25.381,25.405,24.601,24.907,3949,0
+KTH.US,D,20161130,000000,24.996,25.405,24.996,25.324,2786,0
+KTH.US,D,20161201,000000,25.366,25.366,25.315,25.315,311,0
+KTH.US,D,20161202,000000,25.308,25.871,25.308,25.636,1057,0
+KTH.US,D,20161205,000000,25.339,25.339,25.339,25.339,125,0
+KTH.US,D,20161206,000000,25.237,25.316,24.609,24.658,1693,0
+KTH.US,D,20161207,000000,25.236,25.236,24.963,24.963,2366,0
+KTH.US,D,20161212,000000,24.834,24.862,24.744,24.753,1451,0
+KTH.US,D,20161213,000000,24.995,24.995,24.764,24.818,2303,0
+KTH.US,D,20161214,000000,25.003,25.115,24.753,24.753,2017,0
+KTH.US,D,20161215,000000,25.115,25.115,25.115,25.115,244,0
+KTH.US,D,20161216,000000,24.802,25.976,24.753,25.831,2614,0
+KTH.US,D,20161219,000000,25.719,25.719,25.719,25.719,653,0
+KTH.US,D,20161220,000000,25.62,25.62,25.62,25.62,247,0
+KTH.US,D,20161221,000000,25.624,25.624,25.156,25.156,982,0
+KTH.US,D,20161222,000000,25.424,25.477,25.372,25.477,1123,0
+KTH.US,D,20161227,000000,25.517,25.517,25.517,25.517,125,0
+KTH.US,D,20161228,000000,25.517,25.517,25.517,25.517,374,0
+KTH.US,D,20161229,000000,25.148,25.148,24.988,24.988,1977,0
+KTH.US,D,20161230,000000,25.326,25.443,25.326,25.443,2986,0
+KTH.US,D,20170103,000000,25.804,25.967,25.776,25.776,1214,0
+KTH.US,D,20170104,000000,25.719,25.719,25.719,25.719,498,0
+KTH.US,D,20170105,000000,25.401,25.836,25.326,25.836,1477,0
+KTH.US,D,20170109,000000,25.517,25.741,25.34,25.34,3908,0
+KTH.US,D,20170110,000000,25.421,25.632,25.397,25.632,435,0
+KTH.US,D,20170111,000000,25.719,25.935,25.706,25.706,746,0
+KTH.US,D,20170112,000000,25.751,25.751,25.751,25.751,256,0
+KTH.US,D,20170113,000000,26.105,26.105,25.734,25.734,2496,0
+KTH.US,D,20170117,000000,26.264,26.264,25.643,25.799,1057,0
+KTH.US,D,20170118,000000,25.961,25.961,25.961,25.961,188,0
+KTH.US,D,20170123,000000,26.608,26.608,26.001,26.001,772,0
+KTH.US,D,20170124,000000,26.425,26.425,25.343,25.343,1933,0
+KTH.US,D,20170125,000000,25.928,26.418,25.928,26.418,829,0
+KTH.US,D,20170126,000000,25.85,25.85,25.85,25.85,887,0
+KTH.US,D,20170130,000000,25.429,25.446,25.333,25.333,2144,0
+KTH.US,D,20170131,000000,25.397,25.896,25.237,25.237,3255,0
+KTH.US,D,20170201,000000,25.276,25.725,25.276,25.725,2497,0
+KTH.US,D,20170202,000000,25.258,25.258,25.258,25.258,498,0
+KTH.US,D,20170203,000000,25.734,25.734,25.734,25.734,746,0
+KTH.US,D,20170206,000000,25.146,25.496,25.146,25.493,933,0
+KTH.US,D,20170208,000000,25.517,25.517,25.517,25.517,434,0
+KTH.US,D,20170209,000000,25.558,25.558,25.558,25.558,560,0
+KTH.US,D,20170210,000000,25.776,25.776,25.077,25.437,2290,0
+KTH.US,D,20170213,000000,25.196,25.291,25.021,25.291,1774,0
+KTH.US,D,20170214,000000,25.284,25.418,25.228,25.418,1502,0
+KTH.US,D,20170215,000000,25.172,25.188,25.172,25.188,348,0
+KTH.US,D,20170216,000000,24.955,24.955,24.955,24.955,1245,0
+KTH.US,D,20170217,000000,25.003,25.003,25.003,25.003,149,0
+KTH.US,D,20170221,000000,24.995,25.719,24.039,25.719,17187,0
+KTH.US,D,20170222,000000,25.212,25.538,25.212,25.538,1482,0
+KTH.US,D,20170227,000000,25.164,25.661,25.164,25.33,1177,0
+KTH.US,D,20170228,000000,25.34,25.34,25.269,25.269,1369,0
+KTH.US,D,20170301,000000,25.276,25.397,25.276,25.276,2148,0
+KTH.US,D,20170303,000000,25.276,25.276,25.077,25.244,1120,0
+KTH.US,D,20170306,000000,25.011,25.077,25.011,25.077,1897,0
+KTH.US,D,20170308,000000,25.12,25.648,24.915,25.562,2787,0
+KTH.US,D,20170309,000000,24.947,25.176,24.947,25.176,870,0
+KTH.US,D,20170310,000000,24.915,25.549,24.758,25.51,5606,0
+KTH.US,D,20170313,000000,25.381,25.615,25.326,25.326,2954,0
+KTH.US,D,20170314,000000,24.907,24.907,24.907,24.907,1020,0
+KTH.US,D,20170315,000000,25.526,25.573,25.082,25.082,2560,0
+KTH.US,D,20170316,000000,25.526,25.605,25.484,25.484,3317,0
+KTH.US,D,20170317,000000,26.12,26.12,25.872,25.872,393,0
+KTH.US,D,20170321,000000,25.269,25.389,25.244,25.356,1929,0
+KTH.US,D,20170322,000000,25.276,25.276,25.276,25.276,374,0
+KTH.US,D,20170323,000000,25.453,25.855,25.453,25.855,680,0
+KTH.US,D,20170327,000000,25.919,25.919,25.919,25.919,188,0
+KTH.US,D,20170328,000000,25.995,25.995,25.995,25.995,247,0
+KTH.US,D,20170329,000000,25.655,25.655,25.655,25.655,342,0
+KTH.US,D,20170330,000000,26.041,26.041,26.041,26.041,933,0
+KTH.US,D,20170403,000000,25.68,25.68,25.68,25.68,188,0
+KTH.US,D,20170405,000000,25.453,25.453,25.453,25.453,247,0
+KTH.US,D,20170406,000000,25.991,26.008,25.816,26.008,776,0
+KTH.US,D,20170407,000000,26.032,26.032,25.84,25.84,715,0
+KTH.US,D,20170410,000000,25.84,25.84,25.517,25.719,3529,0
+KTH.US,D,20170411,000000,26.032,26.032,26.032,26.032,125,0
+KTH.US,D,20170412,000000,26.017,26.017,25.638,25.638,682,0
+KTH.US,D,20170413,000000,25.871,25.871,25.714,25.845,1877,0
+KTH.US,D,20170417,000000,26.032,26.032,26.017,26.017,628,0
+KTH.US,D,20170418,000000,26.023,26.023,25.719,25.775,3152,0
+KTH.US,D,20170419,000000,25.815,25.815,25.815,25.815,125,0
+KTH.US,D,20170420,000000,25.855,25.919,25.575,25.699,5891,0
+KTH.US,D,20170421,000000,25.798,25.798,25.798,25.798,188,0
+KTH.US,D,20170424,000000,26.032,26.032,25.762,25.762,538,0
+KTH.US,D,20170425,000000,26.032,26.032,25.735,26.032,5402,0
+KTH.US,D,20170427,000000,25.9,25.9,25.9,25.9,349,0
+KTH.US,D,20170428,000000,26.837,26.837,26.729,26.729,686,0
+KTH.US,D,20170501,000000,27.135,27.368,26.753,27.135,2507,0
+KTH.US,D,20170503,000000,27.368,27.368,27.368,27.368,181,0
+KTH.US,D,20170504,000000,27.368,27.368,26.157,26.389,977,0
+KTH.US,D,20170505,000000,26.753,26.753,26.314,26.314,495,0
+KTH.US,D,20170508,000000,26.929,26.929,26.787,26.787,542,0
+KTH.US,D,20170509,000000,26.742,26.742,26.637,26.637,616,0
+KTH.US,D,20170510,000000,26.654,26.654,26.654,26.654,121,0
+KTH.US,D,20170512,000000,26.944,26.944,26.621,26.621,1155,0
+KTH.US,D,20170515,000000,26.496,26.538,26.496,26.538,412,0
+KTH.US,D,20170516,000000,26.571,26.592,26.538,26.538,1568,0
+KTH.US,D,20170517,000000,26.488,26.554,26.488,26.554,410,0
+KTH.US,D,20170518,000000,26.488,26.528,26.191,26.372,3075,0
+KTH.US,D,20170522,000000,26.363,26.363,26.363,26.363,241,0
+KTH.US,D,20170525,000000,26.455,26.459,26.455,26.459,966,0
+KTH.US,D,20170530,000000,26.463,26.596,26.439,26.439,2653,0
+KTH.US,D,20170531,000000,26.446,26.446,26.446,26.446,736,0
+KTH.US,D,20170601,000000,26.46,26.46,26.405,26.405,1817,0
+KTH.US,D,20170602,000000,26.953,26.953,26.953,26.953,307,0
+KTH.US,D,20170605,000000,26.68,26.68,26.496,26.496,897,0
+KTH.US,D,20170607,000000,26.987,27.077,26.987,27.068,1267,0
+KTH.US,D,20170612,000000,26.796,26.796,26.763,26.763,531,0
+KTH.US,D,20170613,000000,26.579,26.63,26.579,26.579,1142,0
+KTH.US,D,20170615,000000,26.683,26.683,26.683,26.683,603,0
+KTH.US,D,20170616,000000,26.742,27.068,26.742,27.068,976,0
+KTH.US,D,20170621,000000,26.687,26.833,26.662,26.828,1809,0
+KTH.US,D,20170626,000000,27.06,27.06,27.06,27.06,267,0
+KTH.US,D,20170628,000000,26.853,27.043,26.853,27.043,1170,0
+KTH.US,D,20170629,000000,26.828,26.828,26.662,26.662,1751,0
+KTH.US,D,20170630,000000,26.554,26.564,25.999,25.999,5378,0
+KTH.US,D,20170703,000000,26.082,26.082,25.933,25.933,314,0
+KTH.US,D,20170705,000000,25.949,26.191,25.875,26.191,1814,0
+KTH.US,D,20170706,000000,26.347,26.347,26.347,26.347,362,0
+KTH.US,D,20170707,000000,26.283,26.323,26.173,26.323,1779,0
+KTH.US,D,20170710,000000,26.323,26.323,26.29,26.29,724,0
+KTH.US,D,20170711,000000,26.446,26.447,26.249,26.256,965,0
+KTH.US,D,20170712,000000,26.275,26.275,26.239,26.239,924,0
+KTH.US,D,20170714,000000,26.239,26.327,26.239,26.239,362,0
+KTH.US,D,20170717,000000,26.263,26.263,26.232,26.232,724,0
+KTH.US,D,20170718,000000,26.232,26.29,26.232,26.29,831,0
+KTH.US,D,20170719,000000,26.811,26.811,26.181,26.181,1387,0
+KTH.US,D,20170720,000000,26.671,26.753,26.671,26.753,284,0
+KTH.US,D,20170724,000000,26.455,26.455,26.455,26.455,362,0
+KTH.US,D,20170725,000000,26.538,26.538,26.538,26.538,362,0
+KTH.US,D,20170727,000000,26.844,26.844,26.538,26.578,1507,0
+KTH.US,D,20170731,000000,26.892,26.892,26.704,26.704,241,0
+KTH.US,D,20170801,000000,26.72,26.862,26.554,26.571,1507,0
+KTH.US,D,20170802,000000,26.753,26.753,26.753,26.753,350,0
+KTH.US,D,20170803,000000,26.729,26.729,26.729,26.729,253,0
+KTH.US,D,20170807,000000,26.538,26.578,26.53,26.569,1028,0
+KTH.US,D,20170808,000000,26.787,26.927,26.787,26.927,634,0
+KTH.US,D,20170809,000000,26.92,26.92,26.92,26.92,362,0
+KTH.US,D,20170810,000000,26.396,26.516,26.396,26.516,362,0
+KTH.US,D,20170811,000000,26.415,26.415,26.347,26.396,1929,0
+KTH.US,D,20170814,000000,26.347,26.664,26.347,26.664,272,0
+KTH.US,D,20170815,000000,26.654,26.679,26.654,26.679,1155,0
+KTH.US,D,20170818,000000,26.455,26.455,26.455,26.455,233,0
+KTH.US,D,20170824,000000,26.354,26.354,26.354,26.354,194,0
+KTH.US,D,20170825,000000,26.944,26.944,26.381,26.381,999,0
+KTH.US,D,20170828,000000,26.621,26.71,26.621,26.621,603,0
+KTH.US,D,20170829,000000,26.488,26.538,26.488,26.538,1205,0
+KTH.US,D,20170830,000000,26.513,26.513,26.513,26.513,362,0
+KTH.US,D,20170901,000000,26.405,26.405,26.405,26.405,362,0
+KTH.US,D,20170906,000000,26.372,26.463,26.372,26.463,2676,0
+KTH.US,D,20170907,000000,26.588,26.588,26.588,26.588,241,0
+KTH.US,D,20170908,000000,26.576,26.654,26.576,26.577,603,0
+KTH.US,D,20170912,000000,26.944,26.944,26.865,26.865,993,0
+KTH.US,D,20170914,000000,26.862,26.953,26.862,26.953,603,0
+KTH.US,D,20170918,000000,26.704,26.704,26.596,26.65,1977,0
+KTH.US,D,20170919,000000,26.596,26.746,26.589,26.746,965,0
+KTH.US,D,20170920,000000,26.712,26.712,26.712,26.712,267,0
+KTH.US,D,20170921,000000,26.753,26.753,26.753,26.753,150,0
+KTH.US,D,20170922,000000,27.177,27.177,27.177,27.177,358,0
+KTH.US,D,20170925,000000,27.002,27.002,27.002,27.002,121,0
+KTH.US,D,20170928,000000,27.002,27.058,26.621,26.72,3104,0
+KTH.US,D,20170929,000000,27.036,27.368,27.036,27.157,2412,0
+KTH.US,D,20171002,000000,27.405,27.45,27.355,27.45,3245,0
+KTH.US,D,20171003,000000,27.368,27.368,27.368,27.368,844,0
+KTH.US,D,20171004,000000,27.028,27.028,27.028,27.028,480,0
+KTH.US,D,20171005,000000,27.41,27.41,27.41,27.41,467,0
+KTH.US,D,20171006,000000,27.048,27.048,27.048,27.048,603,0
+KTH.US,D,20171010,000000,27.065,27.065,27.065,27.065,516,0
+KTH.US,D,20171012,000000,27.068,27.068,27.036,27.036,812,0
+KTH.US,D,20171013,000000,27.338,27.356,27.219,27.356,760,0
+KTH.US,D,20171016,000000,27.541,27.624,27.514,27.624,2950,0
+KTH.US,D,20171017,000000,27.814,28.279,27.814,28.198,818,0
+KTH.US,D,20171018,000000,28.197,28.213,28.123,28.197,1722,0
+KTH.US,D,20171019,000000,28.197,28.206,27.455,27.455,1755,0
+KTH.US,D,20171020,000000,27.368,27.629,27.352,27.583,2744,0
+KTH.US,D,20171023,000000,27.709,28.362,27.519,27.775,2456,0
+KTH.US,D,20171024,000000,28.031,28.031,27.368,27.779,2543,0
+KTH.US,D,20171025,000000,27.988,28.422,27.866,28.422,6241,0
+KTH.US,D,20171026,000000,29.052,29.052,27.652,28.524,2424,0
+KTH.US,D,20171027,000000,27.299,28.344,27.299,28.344,1294,0
+KTH.US,D,20171030,000000,28.344,28.618,27.435,27.609,1868,0
+KTH.US,D,20171031,000000,27.642,29.002,27.642,29.002,3228,0
+KTH.US,D,20171101,000000,27.686,27.788,27.686,27.788,1605,0
+KTH.US,D,20171102,000000,27.686,27.702,27.686,27.702,1094,0
+KTH.US,D,20171103,000000,27.797,27.797,27.762,27.762,995,0
+KTH.US,D,20171108,000000,27.549,27.721,27.549,27.721,585,0
+KTH.US,D,20171109,000000,28.189,28.189,28.189,28.189,720,0
+KTH.US,D,20171110,000000,28.078,28.078,28.078,28.078,178,0
+KTH.US,D,20171113,000000,28.062,28.062,28.062,28.062,235,0
+KTH.US,D,20171114,000000,28.104,28.104,28.104,28.104,355,0
+KTH.US,D,20171115,000000,27.908,27.908,27.908,27.908,398,0
+KTH.US,D,20171116,000000,28.078,28.078,28.078,28.078,468,0
+KTH.US,D,20171117,000000,27.891,28.03,27.891,28.03,404,0
+KTH.US,D,20171120,000000,27.891,28.189,27.891,28.189,2127,0
+KTH.US,D,20171121,000000,28.189,28.189,28.189,28.189,638,0
+KTH.US,D,20171122,000000,28.189,28.461,28.189,28.189,862,0
+KTH.US,D,20171127,000000,28.189,28.22,28.189,28.189,2008,0
+KTH.US,D,20171128,000000,28.164,28.164,27.891,27.974,7399,0
+KTH.US,D,20171129,000000,27.857,27.857,27.585,27.585,350,0
+KTH.US,D,20171130,000000,27.609,27.609,26.96,27.404,4040,0
+KTH.US,D,20171201,000000,27.345,27.697,27.287,27.697,1615,0
+KTH.US,D,20171204,000000,27.396,27.45,27.396,27.45,818,0
+KTH.US,D,20171205,000000,27.575,27.647,27.575,27.592,704,0
+KTH.US,D,20171206,000000,27.745,27.745,27.745,27.745,116,0
+KTH.US,D,20171211,000000,27.524,27.664,27.511,27.511,436,0
+KTH.US,D,20171213,000000,27.506,27.898,27.379,27.898,1990,0
+KTH.US,D,20171215,000000,27.898,28.327,27.898,28.327,706,0
+KTH.US,D,20171218,000000,27.737,28.104,27.737,28.104,637,0
+KTH.US,D,20171219,000000,27.54,27.676,27.54,27.676,340,0
+KTH.US,D,20171220,000000,27.473,27.762,27.473,27.762,892,0
+KTH.US,D,20171221,000000,27.524,27.592,27.524,27.592,592,0
+KTH.US,D,20171222,000000,27.813,27.813,27.813,27.813,176,0
+KTH.US,D,20171226,000000,27.654,27.654,27.654,27.654,527,0
+KTH.US,D,20171227,000000,27.583,27.583,27.583,27.583,235,0
+KTH.US,D,20171228,000000,27.631,27.631,27.631,27.631,235,0
+KTH.US,D,20171229,000000,27.627,27.627,27.627,27.627,232,0
+KTH.US,D,20180102,000000,27.797,27.797,27.797,27.797,430,0
+KTH.US,D,20180103,000000,27.788,27.797,27.788,27.797,1481,0
+KTH.US,D,20180104,000000,27.592,27.592,27.379,27.379,2304,0
+KTH.US,D,20180105,000000,27.386,27.592,27.386,27.592,1741,0
+KTH.US,D,20180109,000000,27.566,27.683,27.566,27.683,361,0
+KTH.US,D,20180111,000000,27.421,27.421,27.421,27.421,1173,0
+KTH.US,D,20180112,000000,28.024,28.024,27.549,27.604,1143,0
+KTH.US,D,20180116,000000,27.592,27.933,27.592,27.592,2288,0
+KTH.US,D,20180117,000000,27.566,27.648,27.549,27.648,3950,0
+KTH.US,D,20180118,000000,27.592,27.592,27.549,27.549,1393,0
+KTH.US,D,20180119,000000,27.345,27.345,27.336,27.336,1129,0
+KTH.US,D,20180122,000000,27.345,27.352,27.345,27.352,557,0
+KTH.US,D,20180123,000000,27.336,27.336,27.336,27.336,226,0
+KTH.US,D,20180124,000000,27.336,27.336,27.276,27.276,1922,0
+KTH.US,D,20180125,000000,27.326,27.326,27.216,27.27,819,0
+KTH.US,D,20180126,000000,27.216,27.276,25.849,26.354,2692,0
+KTH.US,D,20180129,000000,26.267,26.414,26.267,26.404,2384,0
+KTH.US,D,20180130,000000,26.942,26.942,26.43,26.447,3042,0
+KTH.US,D,20180131,000000,26.516,26.694,26.516,26.694,685,0
+KTH.US,D,20180201,000000,26.739,26.747,26.502,26.502,1785,0
+KTH.US,D,20180202,000000,26.481,26.481,26.192,26.267,4782,0
+KTH.US,D,20180205,000000,26.504,26.504,26.504,26.504,322,0
+KTH.US,D,20180206,000000,26.072,26.453,26.072,26.267,3676,0
+KTH.US,D,20180207,000000,26.037,26.567,26.037,26.037,1579,0
+KTH.US,D,20180208,000000,27.13,27.13,27,27,864,0
+KTH.US,D,20180209,000000,26.225,26.225,26.225,26.225,116,0
+KTH.US,D,20180212,000000,26.481,26.669,25.951,26.669,1931,0
+KTH.US,D,20180214,000000,27.216,27.216,27.216,27.216,167,0
+KTH.US,D,20180215,000000,26.388,27.043,26.388,27.043,860,0
+KTH.US,D,20180221,000000,26.831,26.831,26.831,26.831,264,0
+KTH.US,D,20180222,000000,26.054,26.178,26.029,26.178,725,0
+KTH.US,D,20180223,000000,26.087,26.141,26.02,26.02,2221,0
+KTH.US,D,20180226,000000,26.106,26.235,26.054,26.184,816,0
+KTH.US,D,20180227,000000,26.14,26.165,26.14,26.165,1243,0
+KTH.US,D,20180228,000000,26.31,26.429,26.31,26.429,585,0
+KTH.US,D,20180301,000000,26.37,26.37,26.14,26.207,1534,0
+KTH.US,D,20180302,000000,26.14,26.177,26.14,26.177,527,0
+KTH.US,D,20180305,000000,26.293,26.31,26.293,26.31,4859,0
+KTH.US,D,20180306,000000,26.302,26.395,26.267,26.395,3023,0
+KTH.US,D,20180307,000000,26.277,27.031,26.207,27.031,3257,0
+KTH.US,D,20180312,000000,26.225,26.473,26.225,26.473,652,0
+KTH.US,D,20180313,000000,26.349,26.595,26.267,26.302,2107,0
+KTH.US,D,20180314,000000,26.319,26.319,26.207,26.288,3277,0
+KTH.US,D,20180315,000000,26.808,26.808,26.285,26.455,1574,0
+KTH.US,D,20180316,000000,26.477,26.477,26.477,26.477,129,0
+KTH.US,D,20180319,000000,26.481,26.523,26.481,26.481,1574,0
+KTH.US,D,20180321,000000,26.314,26.314,26.314,26.314,176,0
+KTH.US,D,20180322,000000,26.31,26.31,26.31,26.31,350,0
+KTH.US,D,20180323,000000,26.564,26.564,26.31,26.31,720,0
+KTH.US,D,20180326,000000,26.354,26.354,26.354,26.354,176,0
+KTH.US,D,20180328,000000,26.31,26.31,26.08,26.161,2329,0
+KTH.US,D,20180329,000000,26.327,26.883,26.203,26.585,10467,0
+KTH.US,D,20180402,000000,27.54,27.583,26.748,27.292,6224,0
+KTH.US,D,20180403,000000,27.326,27.583,27.308,27.308,2752,0
+KTH.US,D,20180404,000000,27.686,27.979,27.661,27.721,7055,0
+KTH.US,D,20180406,000000,28.558,28.659,27.613,28.018,11746,0
+KTH.US,D,20180409,000000,27.933,28.618,27.933,27.993,818,0
+KTH.US,D,20180410,000000,28.189,28.189,28.189,28.189,235,0
+KTH.US,D,20180411,000000,27.08,28.618,27.08,28.189,3954,0
+KTH.US,D,20180413,000000,28.493,28.684,28.493,28.684,5303,0
+KTH.US,D,20180416,000000,28.761,28.761,27.758,28.186,4465,0
+KTH.US,D,20180417,000000,28.658,28.813,28.319,28.334,5039,0
+KTH.US,D,20180418,000000,28.813,28.813,28.813,28.813,445,0
+KTH.US,D,20180420,000000,28.404,28.404,28.404,28.404,195,0
+KTH.US,D,20180423,000000,28.847,29.181,28.791,29.131,4126,0
+KTH.US,D,20180424,000000,29.241,29.241,27.985,27.993,3864,0
+KTH.US,D,20180425,000000,29.121,29.231,28.831,28.831,2153,0
+KTH.US,D,20180427,000000,30.15,30.372,29.93,30.112,2614,0
+KTH.US,D,20180430,000000,28.893,28.893,28.76,28.76,285,0
+KTH.US,D,20180501,000000,29.93,29.93,29.93,29.93,196,0
+KTH.US,D,20180502,000000,28.957,28.957,28.957,28.957,364,0
+KTH.US,D,20180503,000000,28.17,28.17,28.17,28.17,281,0
+KTH.US,D,20180504,000000,28.767,28.855,28.767,28.855,704,0
+KTH.US,D,20180507,000000,28.699,28.699,28.699,28.699,681,0
+KTH.US,D,20180508,000000,28.699,29.05,28.187,29.05,2096,0
+KTH.US,D,20180510,000000,28.227,28.324,28.17,28.17,2275,0
+KTH.US,D,20180511,000000,27.994,28.049,27.924,27.924,1343,0
+KTH.US,D,20180514,000000,27.951,27.951,27.951,27.951,341,0
+KTH.US,D,20180517,000000,28.34,28.478,28.34,28.478,751,0
+KTH.US,D,20180521,000000,29.025,29.025,29.025,29.025,427,0
+KTH.US,D,20180525,000000,28.31,28.31,28.31,28.31,454,0
+KTH.US,D,20180601,000000,29.614,29.614,29.009,29.347,775,0
+KTH.US,D,20180605,000000,29.509,29.623,28.17,29.416,3351,0
+KTH.US,D,20180606,000000,29.596,29.791,28.673,28.673,3434,0
+KTH.US,D,20180607,000000,29.491,29.491,29.099,29.099,454,0
+KTH.US,D,20180608,000000,29.243,29.243,28.777,28.93,3908,0
+KTH.US,D,20180611,000000,29.473,29.8,29.455,29.455,4544,0
+KTH.US,D,20180613,000000,29.121,29.199,28.318,28.743,4408,0
+KTH.US,D,20180614,000000,28.831,29.034,28.391,28.391,3472,0
+KTH.US,D,20180615,000000,28.275,28.275,28.127,28.127,1702,0
+KTH.US,D,20180622,000000,28.249,28.37,27.951,27.951,966,0
+KTH.US,D,20180625,000000,28.513,28.523,28.439,28.439,2954,0
+KTH.US,D,20180626,000000,28.325,28.325,28.325,28.325,1135,0
+KTH.US,D,20180627,000000,28.523,29.825,28.496,29.825,3125,0
+KTH.US,D,20180628,000000,29.738,30.811,29.474,29.474,3548,0
+KTH.US,D,20180629,000000,29.913,30.019,29.913,29.932,1306,0
+KTH.US,D,20180702,000000,29.711,29.711,29.57,29.57,568,0
+KTH.US,D,20180703,000000,30.134,30.741,30.134,30.134,1725,0
+KTH.US,D,20180705,000000,30.134,30.134,30.134,30.134,503,0
+KTH.US,D,20180709,000000,29.648,29.648,29.648,29.648,113,0
+KTH.US,D,20180710,000000,29.755,29.755,29.606,29.732,795,0
+KTH.US,D,20180711,000000,29.755,29.755,29.205,29.206,755,0
+KTH.US,D,20180712,000000,30.134,30.134,30.134,30.134,113,0
+KTH.US,D,20180713,000000,29.385,29.93,29.385,29.93,795,0
+KTH.US,D,20180716,000000,29.385,29.385,29.385,29.385,197,0
+KTH.US,D,20180717,000000,29.05,30.134,29.05,30.058,2385,0
+KTH.US,D,20180718,000000,29.588,29.588,28.523,28.938,1988,0
+KTH.US,D,20180719,000000,28.716,28.773,28.716,28.747,851,0
+KTH.US,D,20180720,000000,28.76,28.901,28.76,28.901,1488,0
+KTH.US,D,20180723,000000,28.716,28.716,28.716,28.716,341,0
+KTH.US,D,20180727,000000,29.291,29.291,29.291,29.291,113,0
+KTH.US,D,20180731,000000,28.812,28.957,28.716,28.716,2385,0
+KTH.US,D,20180801,000000,28.716,29.083,28.716,29.083,710,0
+KTH.US,D,20180802,000000,29.017,29.017,29.015,29.015,312,0
+KTH.US,D,20180803,000000,28.831,28.831,28.774,28.774,1052,0
+KTH.US,D,20180806,000000,28.831,28.831,28.772,28.772,807,0
+KTH.US,D,20180807,000000,28.769,28.769,28.716,28.716,1266,0
+KTH.US,D,20180808,000000,28.214,28.494,28.187,28.494,966,0
+KTH.US,D,20180809,000000,28.47,28.47,28.153,28.153,1250,0
+KTH.US,D,20180810,000000,28.17,28.379,28.17,28.379,511,0
+KTH.US,D,20180813,000000,28.085,28.215,28.029,28.215,437,0
+KTH.US,D,20180816,000000,28.321,28.321,28.321,28.321,342,0
+KTH.US,D,20180817,000000,28.17,28.17,28.135,28.135,325,0
+KTH.US,D,20180822,000000,28.337,28.337,28.337,28.337,231,0
+KTH.US,D,20180823,000000,28.294,28.294,28.294,28.294,702,0
+KTH.US,D,20180824,000000,28.381,28.381,28.381,28.381,269,0
+KTH.US,D,20180829,000000,28.17,28.235,28.17,28.235,454,0
+KTH.US,D,20180831,000000,28.329,28.329,28.329,28.329,194,0
+KTH.US,D,20180906,000000,27.985,27.985,27.985,27.985,283,0
+KTH.US,D,20180907,000000,28.205,28.205,28.205,28.205,113,0
+KTH.US,D,20180911,000000,28.065,28.129,28.065,28.129,795,0
+KTH.US,D,20180913,000000,28.065,28.504,28.065,28.065,563,0
+KTH.US,D,20180917,000000,29.403,29.403,28.197,28.364,2742,0
+KTH.US,D,20180918,000000,28.065,28.065,28.065,28.065,1083,0
+KTH.US,D,20180919,000000,28.416,28.416,28.416,28.416,346,0
+KTH.US,D,20180920,000000,27.994,27.994,27.994,27.994,1143,0
+KTH.US,D,20180927,000000,28.013,28.152,27.994,28.134,612,0
+KTH.US,D,20180928,000000,27.994,27.994,26.585,27.467,1364,0
+KTH.US,D,20181001,000000,27.272,27.326,27.272,27.326,661,0
+KTH.US,D,20181002,000000,27.272,27.272,27.272,27.272,409,0
+KTH.US,D,20181003,000000,27.246,27.246,26.85,26.937,2527,0
+KTH.US,D,20181004,000000,27.265,27.265,27.265,27.265,457,0
+KTH.US,D,20181008,000000,26.937,27.299,26.937,27.299,413,0
+KTH.US,D,20181009,000000,26.947,27.467,26.788,27.467,1330,0
+KTH.US,D,20181010,000000,27.844,27.844,26.868,26.868,511,0
+KTH.US,D,20181012,000000,27.22,27.22,26.63,26.763,1681,0
+KTH.US,D,20181015,000000,27.729,27.729,26.736,27.063,2693,0
+KTH.US,D,20181016,000000,27.324,27.324,26.814,27.15,2203,0
+KTH.US,D,20181022,000000,27.29,27.783,27.29,27.29,2076,0
+KTH.US,D,20181023,000000,27.783,27.783,27.337,27.337,3342,0
+KTH.US,D,20181024,000000,27.48,27.783,27.48,27.783,352,0
+KTH.US,D,20181025,000000,27.88,27.88,27.246,27.246,1949,0
+KTH.US,D,20181026,000000,27.655,27.655,27.537,27.537,316,0
+KTH.US,D,20181030,000000,27.626,27.626,27.626,27.626,1545,0
+KTH.US,D,20181031,000000,27.418,27.418,26.955,27.036,2589,0
+KTH.US,D,20181101,000000,27.728,27.728,27.292,27.292,1431,0
+KTH.US,D,20181102,000000,27.213,27.213,27.164,27.164,423,0
+KTH.US,D,20181105,000000,27.082,27.11,26.867,27.11,9354,0
+KTH.US,D,20181106,000000,26.829,26.908,26.646,26.646,3128,0
+KTH.US,D,20181107,000000,26.991,26.991,26.882,26.882,1659,0
+KTH.US,D,20181108,000000,26.837,26.837,26.609,26.609,989,0
+KTH.US,D,20181109,000000,26.527,26.569,26.527,26.569,464,0
+KTH.US,D,20181112,000000,26.573,26.655,26.49,26.564,1132,0
+KTH.US,D,20181113,000000,26.727,26.828,26.727,26.808,1852,0
+KTH.US,D,20181114,000000,26.791,26.791,26.564,26.586,2367,0
+KTH.US,D,20181115,000000,26.663,26.865,26.655,26.663,4503,0
+KTH.US,D,20181116,000000,26.7,26.822,26.7,26.74,4892,0
+KTH.US,D,20181119,000000,26.827,26.855,26.746,26.855,1004,0
+KTH.US,D,20181121,000000,26.754,27.292,26.746,27.292,2214,0
+KTH.US,D,20181123,000000,26.909,27.255,26.909,27.255,220,0
+KTH.US,D,20181126,000000,26.837,26.837,26.837,26.837,312,0
+KTH.US,D,20181127,000000,27.501,27.564,27.401,27.564,5753,0
+KTH.US,D,20181128,000000,27.007,27.289,27.007,27.289,2117,0
+KTH.US,D,20181129,000000,26.845,26.845,26.845,26.845,834,0
+KTH.US,D,20181203,000000,26.845,27.143,26.845,26.845,1397,0
+KTH.US,D,20181204,000000,27.508,27.738,26.845,26.9,575,0
+KTH.US,D,20181206,000000,26.991,26.991,26.955,26.981,641,0
+KTH.US,D,20181210,000000,27.064,27.118,27.064,27.064,714,0
+KTH.US,D,20181212,000000,26.975,26.982,26.964,26.982,1210,0
+KTH.US,D,20181213,000000,26.973,26.973,26.737,26.825,4218,0
+KTH.US,D,20181214,000000,26.774,26.808,26.519,26.519,9168,0
+KTH.US,D,20181217,000000,26.655,26.682,26.655,26.682,290,0
+KTH.US,D,20181218,000000,27.064,27.119,26.928,26.928,9626,0
+KTH.US,D,20181219,000000,26.964,26.964,26.519,26.519,5364,0
+KTH.US,D,20181220,000000,26.636,26.636,26.564,26.564,784,0
+KTH.US,D,20181224,000000,27.746,27.746,27.292,27.292,1978,0
+KTH.US,D,20181226,000000,27.273,27.273,27.273,27.273,110,0
+KTH.US,D,20181227,000000,27.273,27.273,27.273,27.273,242,0
+KTH.US,D,20181228,000000,26.733,26.979,26.727,26.727,2203,0
+KTH.US,D,20181231,000000,27.14,27.14,27.14,27.14,570,0
+KTH.US,D,20190102,000000,26.837,26.837,26.837,26.837,183,0
+KTH.US,D,20190103,000000,27.515,27.515,27.019,27.019,384,0
+KTH.US,D,20190104,000000,27.272,27.272,26.909,26.909,2282,0
+KTH.US,D,20190108,000000,26.808,26.89,26.808,26.882,1301,0
+KTH.US,D,20190109,000000,26.936,27.465,26.928,27.465,1255,0
+KTH.US,D,20190110,000000,27.611,27.611,27.611,27.611,550,0
+KTH.US,D,20190114,000000,27.746,27.746,27.598,27.598,1403,0
+KTH.US,D,20190115,000000,27.445,27.592,27,27.592,4274,0
+KTH.US,D,20190116,000000,27.382,27.465,27.249,27.249,1402,0
+KTH.US,D,20190118,000000,27.028,27.239,27.028,27.137,5627,0
+KTH.US,D,20190122,000000,27.1,27.292,27.1,27.292,1537,0
+KTH.US,D,20190123,000000,27.449,27.573,27.428,27.521,1896,0
+KTH.US,D,20190124,000000,27.319,27.327,27.319,27.327,355,0
+KTH.US,D,20190125,000000,27.452,27.452,27.452,27.452,1099,0
+KTH.US,D,20190128,000000,27.592,27.611,27.55,27.611,2537,0
+KTH.US,D,20190129,000000,27.573,27.737,27.046,27.046,7029,0
+KTH.US,D,20190130,000000,27.182,28.201,27.137,28.201,7242,0
+KTH.US,D,20190131,000000,27.683,28.092,27.046,27.374,4725,0
+KTH.US,D,20190201,000000,27.519,28.066,26.882,27.746,4232,0
+KTH.US,D,20190204,000000,27.537,27.537,27.292,27.347,2777,0
+KTH.US,D,20190205,000000,27.473,27.473,27.473,27.473,137,0
+KTH.US,D,20190206,000000,27.31,27.314,27.1,27.1,1847,0
+KTH.US,D,20190207,000000,27.119,27.254,27.119,27.254,931,0
+KTH.US,D,20190208,000000,27.382,27.382,27.382,27.382,330,0
+KTH.US,D,20190212,000000,27.292,27.928,27.283,27.61,7449,0
+KTH.US,D,20190213,000000,27.451,27.451,27.451,27.451,165,0
+KTH.US,D,20190219,000000,27.455,27.606,27.155,27.292,4176,0
+KTH.US,D,20190220,000000,27.292,27.61,27.1,27.61,3667,0
+KTH.US,D,20190221,000000,27.564,27.92,27.173,27.92,770,0
+KTH.US,D,20190222,000000,27.9,28.001,27.9,28.001,661,0
+KTH.US,D,20190225,000000,27.837,27.837,27.519,27.837,916,0
+KTH.US,D,20190226,000000,27.655,27.655,27.655,27.655,977,0
+KTH.US,D,20190227,000000,27.465,27.619,27.3,27.619,6816,0
+KTH.US,D,20190228,000000,27.292,27.401,27.246,27.401,2703,0
+KTH.US,D,20190301,000000,27.646,27.646,27.646,27.646,811,0
+KTH.US,D,20190304,000000,27.292,27.389,27.292,27.364,1649,0
+KTH.US,D,20190305,000000,27.473,27.653,27.473,27.601,1311,0
+KTH.US,D,20190306,000000,27.646,27.646,27.646,27.646,110,0
+KTH.US,D,20190307,000000,27.646,27.646,27.646,27.646,604,0
+KTH.US,D,20190308,000000,27.428,27.61,27.428,27.61,3738,0
+KTH.US,D,20190311,000000,27.619,27.865,27.438,27.837,4775,0
+KTH.US,D,20190312,000000,27.805,27.805,27.801,27.801,1267,0
+KTH.US,D,20190313,000000,27.564,27.764,27.555,27.764,1508,0
+KTH.US,D,20190314,000000,27.728,27.728,27.728,27.728,775,0
+KTH.US,D,20190315,000000,27.892,27.927,27.624,27.927,2786,0
+KTH.US,D,20190318,000000,27.937,27.97,27.577,27.97,1941,0
+KTH.US,D,20190319,000000,27.746,27.956,27.61,27.956,1128,0
+KTH.US,D,20190320,000000,27.791,27.808,27.696,27.792,770,0
+KTH.US,D,20190321,000000,27.832,27.927,27.832,27.837,636,0
+KTH.US,D,20190322,000000,27.92,27.974,27.746,27.974,3325,0
+KTH.US,D,20190325,000000,27.748,27.984,27.748,27.984,746,0
+KTH.US,D,20190326,000000,27.984,28.374,27.984,28.374,3829,0
+KTH.US,D,20190327,000000,28.365,28.365,28.365,28.365,1099,0
+KTH.US,D,20190328,000000,28.265,28.329,28.254,28.329,3231,0
+KTH.US,D,20190401,000000,28.347,28.347,28.165,28.337,1034,0
+KTH.US,D,20190402,000000,28.201,28.31,28.201,28.31,550,0
+KTH.US,D,20190403,000000,28.32,28.329,28.201,28.32,550,0
+KTH.US,D,20190404,000000,28.246,28.337,28.032,28.329,3001,0
+KTH.US,D,20190405,000000,28.329,28.329,28.153,28.329,505,0
+KTH.US,D,20190408,000000,28.337,28.347,28.14,28.347,1222,0
+KTH.US,D,20190409,000000,28.192,28.331,28.192,28.331,989,0
+KTH.US,D,20190410,000000,28.337,28.347,28.337,28.337,693,0
+KTH.US,D,20190411,000000,28.201,28.32,28.201,28.32,427,0
+KTH.US,D,20190412,000000,28.347,28.347,28.347,28.347,165,0
+KTH.US,D,20190415,000000,28.111,28.329,28.001,28.329,1951,0
+KTH.US,D,20190416,000000,27.956,28.329,27.956,28.329,1962,0
+KTH.US,D,20190417,000000,28.329,28.547,28.329,28.48,5038,0
+KTH.US,D,20190418,000000,28.483,28.483,28.483,28.483,110,0
+KTH.US,D,20190422,000000,28.473,28.473,28.473,28.473,3232,0
+KTH.US,D,20190423,000000,28.547,28.564,28.424,28.424,767,0
+KTH.US,D,20190424,000000,28.473,28.875,28.473,28.774,10218,0
+KTH.US,D,20190425,000000,28.719,28.85,28.018,28.747,4512,0
+KTH.US,D,20190426,000000,28.596,29.095,28.596,29.037,3574,0
+KTH.US,D,20190429,000000,29.01,29.062,28.522,29.047,2829,0
+KTH.US,D,20190430,000000,28.935,28.999,28.652,28.999,1907,0
+KTH.US,D,20190501,000000,28.832,28.832,28.619,28.652,4546,0
+KTH.US,D,20190502,000000,28.568,28.662,28.334,28.662,761,0
+KTH.US,D,20190503,000000,28.606,28.652,28.23,28.606,3988,0
+KTH.US,D,20190506,000000,28.411,28.652,28.411,28.593,877,0
+KTH.US,D,20190507,000000,28.606,28.606,28.606,28.606,2240,0
+KTH.US,D,20190508,000000,28.568,28.616,28.438,28.438,948,0
+KTH.US,D,20190509,000000,28.531,28.562,28.418,28.465,2270,0
+KTH.US,D,20190510,000000,28.596,28.596,28.596,28.596,532,0
+KTH.US,D,20190513,000000,28.588,28.588,28.588,28.588,611,0
+KTH.US,D,20190514,000000,28.371,28.41,28.371,28.41,1541,0
+KTH.US,D,20190515,000000,28.579,28.579,28.578,28.578,1273,0
+KTH.US,D,20190516,000000,28.616,28.738,28.596,28.738,2418,0
+KTH.US,D,20190517,000000,28.738,28.738,28.38,28.484,3433,0
+KTH.US,D,20190520,000000,28.69,28.737,28.545,28.545,643,0
+KTH.US,D,20190521,000000,28.512,28.512,28.39,28.39,604,0
+KTH.US,D,20190522,000000,28.418,28.418,28.418,28.418,489,0
+KTH.US,D,20190524,000000,28.71,28.71,28.611,28.611,532,0
+KTH.US,D,20190528,000000,28.606,28.724,28.606,28.724,2776,0
+KTH.US,D,20190530,000000,28.848,28.848,28.848,28.848,319,0
+KTH.US,D,20190604,000000,28.85,29.169,28.85,29.012,1118,0
+KTH.US,D,20190605,000000,29.123,29.357,29.025,29.357,2821,0
+KTH.US,D,20190607,000000,29.197,29.197,29.054,29.054,245,0
+KTH.US,D,20190610,000000,29.348,29.348,28.75,28.75,932,0
+KTH.US,D,20190612,000000,29.057,29.268,29.057,29.268,3300,0
+KTH.US,D,20190614,000000,29.339,29.339,29.032,29.032,424,0
+KTH.US,D,20190618,000000,28.954,29.047,28.888,28.888,1593,0
+KTH.US,D,20190619,000000,28.972,29.001,28.972,28.982,851,0
+KTH.US,D,20190620,000000,28.898,28.898,28.759,28.759,586,0
+KTH.US,D,20190621,000000,29.121,29.235,28.794,29.235,846,0
+KTH.US,D,20190625,000000,29.123,29.291,29.034,29.034,1223,0
+KTH.US,D,20190626,000000,29.278,29.278,29.138,29.138,720,0
+KTH.US,D,20190628,000000,29.027,29.027,29.027,29.027,681,0
+KTH.US,D,20190701,000000,29.172,29.376,29.172,29.376,987,0
+KTH.US,D,20190702,000000,29.489,29.489,29.489,29.489,319,0
+KTH.US,D,20190703,000000,29.457,29.457,28.954,29.042,2065,0
+KTH.US,D,20190705,000000,29.724,29.724,29.166,29.311,2634,0
+KTH.US,D,20190709,000000,29.604,29.604,29.527,29.527,1251,0
+KTH.US,D,20190710,000000,29.696,30.074,29.555,29.836,1992,0
+KTH.US,D,20190711,000000,30.055,30.222,30.055,30.203,1660,0
+KTH.US,D,20190712,000000,30.009,30.009,29.822,29.822,373,0
+KTH.US,D,20190715,000000,29.395,30.069,29.395,30.025,990,0
+KTH.US,D,20190716,000000,30.015,30.024,30.015,30.024,373,0
+KTH.US,D,20190718,000000,29.912,29.912,29.912,29.912,356,0
+KTH.US,D,20190719,000000,29.912,29.912,29.912,29.912,348,0
+KTH.US,D,20190723,000000,29.574,29.574,29.339,29.574,2503,0
+KTH.US,D,20190724,000000,29.414,30.147,29.414,29.877,3176,0
+KTH.US,D,20190725,000000,30.213,31.002,30.163,30.962,2976,0
+KTH.US,D,20190726,000000,29.95,30.146,29.95,30.146,826,0
+KTH.US,D,20190729,000000,30.532,31.018,30.532,31.018,5133,0
+KTH.US,D,20190730,000000,31.218,31.312,31.096,31.312,1775,0
+KTH.US,D,20190731,000000,31.405,31.405,30.937,31.314,1027,0
+KTH.US,D,20190801,000000,30.978,31.405,30.978,31.405,687,0
+KTH.US,D,20190802,000000,30.739,30.739,30.739,30.739,197,0
+KTH.US,D,20190805,000000,30.748,30.786,30.748,30.765,1729,0
+KTH.US,D,20190806,000000,30.762,30.774,30.245,30.245,825,0
+KTH.US,D,20190807,000000,30.175,30.175,30.165,30.165,719,0
+KTH.US,D,20190808,000000,29.884,30.06,29.884,29.986,745,0
+KTH.US,D,20190809,000000,31.12,31.12,29.592,29.592,1159,0
+KTH.US,D,20190812,000000,29.709,29.709,29.602,29.709,415,0
+KTH.US,D,20190813,000000,29.862,29.862,29.862,29.862,168,0
+KTH.US,D,20190814,000000,30.427,30.427,29.982,29.982,235,0
+KTH.US,D,20190816,000000,30.165,30.751,30.165,30.751,985,0
+KTH.US,D,20190820,000000,29.884,30.043,29.884,30.043,692,0
+KTH.US,D,20190822,000000,30.043,30.043,29.893,30.043,942,0
+KTH.US,D,20190823,000000,30.729,30.729,30.729,30.729,770,0
+KTH.US,D,20190826,000000,30.751,30.751,30.597,30.597,375,0
+KTH.US,D,20190903,000000,30.71,30.71,30.71,30.71,106,0
+KTH.US,D,20190904,000000,30.532,30.655,30.532,30.655,799,0
+KTH.US,D,20190906,000000,30.642,30.642,30.642,30.642,462,0
+KTH.US,D,20190909,000000,30.654,30.823,30.654,30.808,1677,0
+KTH.US,D,20190911,000000,30.987,30.987,30.987,30.987,1597,0
+KTH.US,D,20190912,000000,31.026,31.026,31.026,31.026,107,0
+KTH.US,D,20190916,000000,30.767,30.767,30.767,30.767,191,0
+KTH.US,D,20190917,000000,30.823,31.002,30.63,31.002,1707,0
+KTH.US,D,20190919,000000,30.701,30.701,30.701,30.701,213,0
+KTH.US,D,20190920,000000,30.584,30.833,30.584,30.833,630,0
+KTH.US,D,20190923,000000,30.843,31.124,30.843,31.124,1198,0
+KTH.US,D,20190925,000000,31.096,31.096,30.789,30.949,1321,0
+KTH.US,D,20190926,000000,31.096,31.096,30.851,30.952,1683,0
+KTH.US,D,20190927,000000,31.048,31.048,31.048,31.048,638,0
+KTH.US,D,20190930,000000,31.073,31.073,31.072,31.072,641,0
+KTH.US,D,20191001,000000,30.787,30.814,30.444,30.444,745,0
+KTH.US,D,20191004,000000,31.021,31.377,31.021,31.377,878,0
+KTH.US,D,20191007,000000,31.377,31.377,31.377,31.377,213,0
+KTH.US,D,20191008,000000,31.045,31.045,30.87,30.923,716,0
+KTH.US,D,20191009,000000,31.437,31.437,31.437,31.437,815,0
+KTH.US,D,20191010,000000,31.481,31.481,31.379,31.379,451,0
+KTH.US,D,20191011,000000,31.232,31.232,31.232,31.232,147,0
+KTH.US,D,20191014,000000,31.575,31.575,31.42,31.42,223,0
+KTH.US,D,20191016,000000,31.592,31.593,31.253,31.565,1085,0
+KTH.US,D,20191018,000000,31.555,31.555,31.359,31.359,343,0
+KTH.US,D,20191021,000000,31.565,31.565,31.565,31.565,644,0
+KTH.US,D,20191022,000000,31.565,31.603,31.565,31.603,1187,0
+KTH.US,D,20191023,000000,31.603,31.613,31.471,31.613,762,0
+KTH.US,D,20191024,000000,31.613,31.678,31.147,31.641,3532,0
+KTH.US,D,20191025,000000,31.641,31.922,31.387,31.855,4343,0
+KTH.US,D,20191028,000000,32.302,32.302,30.84,31.982,5972,0
+KTH.US,D,20191029,000000,31.982,31.982,30.985,31.087,1524,0
+KTH.US,D,20191030,000000,31.082,31.082,31.024,31.024,471,0
+KTH.US,D,20191031,000000,31.005,31.779,31.005,31.779,678,0
+KTH.US,D,20191101,000000,31.779,31.779,31.082,31.082,1347,0
+KTH.US,D,20191104,000000,31.121,31.336,31.053,31.336,1128,0
+KTH.US,D,20191105,000000,31.072,31.072,31.072,31.072,171,0
+KTH.US,D,20191106,000000,31.082,31.502,31.072,31.502,1155,0
+KTH.US,D,20191107,000000,31.102,31.102,31.053,31.053,351,0
+KTH.US,D,20191108,000000,31.014,31.225,31.014,31.076,878,0
+KTH.US,D,20191112,000000,31.005,31.024,31.005,31.024,441,0
+KTH.US,D,20191118,000000,31.024,31.179,31.005,31.144,11412,0
+KTH.US,D,20191120,000000,31.19,31.19,31.19,31.19,413,0
+KTH.US,D,20191121,000000,31.637,31.637,31.637,31.637,183,0
+KTH.US,D,20191122,000000,31.498,31.498,31.024,31.3,2785,0
+KTH.US,D,20191125,000000,31.211,31.218,30.976,31.207,2260,0
+KTH.US,D,20191126,000000,31.109,31.109,31.109,31.109,362,0
+KTH.US,D,20191127,000000,31.365,31.365,31.365,31.365,482,0
+KTH.US,D,20191129,000000,31.082,31.204,31.072,31.072,3512,0
+KTH.US,D,20191202,000000,31.072,31.243,30.985,31.243,1209,0
+KTH.US,D,20191204,000000,31.331,31.331,31.331,31.331,310,0
+KTH.US,D,20191205,000000,30.995,30.995,30.995,30.995,269,0
+KTH.US,D,20191206,000000,31.306,31.306,30.985,30.985,621,0
+KTH.US,D,20191209,000000,30.985,31.114,30.985,31.111,686,0
+KTH.US,D,20191210,000000,30.985,31.088,30.985,31.065,1393,0
+KTH.US,D,20191211,000000,30.985,30.987,30.985,30.987,308,0
+KTH.US,D,20191212,000000,30.985,31.121,30.985,31.114,902,0
+KTH.US,D,20191216,000000,31.421,31.421,31.421,31.421,197,0
+KTH.US,D,20191217,000000,31.024,31.043,30.976,30.987,5026,0
+KTH.US,D,20191218,000000,31.305,31.305,31.014,31.014,398,0
+KTH.US,D,20191219,000000,31.179,31.179,31.034,31.034,723,0
+KTH.US,D,20191220,000000,31.092,31.249,31.014,31.249,2400,0
+KTH.US,D,20191223,000000,31.247,31.247,31.247,31.247,167,0
+KTH.US,D,20191224,000000,31.237,31.237,31.237,31.237,395,0
+KTH.US,D,20191226,000000,31.142,31.142,31.142,31.142,375,0
+KTH.US,D,20191227,000000,31.154,31.193,31.154,31.193,826,0
+KTH.US,D,20200102,000000,31.218,31.232,31.169,31.232,627,0
+KTH.US,D,20200103,000000,31.169,31.423,31.169,31.353,813,0
+KTH.US,D,20200107,000000,31.072,31.265,31.072,31.265,823,0
+KTH.US,D,20200108,000000,31.214,31.218,31.214,31.218,1090,0
+KTH.US,D,20200109,000000,31.295,31.673,31.295,31.673,3081,0
+KTH.US,D,20200110,000000,31.75,31.75,31.744,31.75,929,0
+KTH.US,D,20200113,000000,31.74,31.74,31.295,31.295,1918,0
+KTH.US,D,20200115,000000,31.721,31.721,31.721,31.721,207,0
+KTH.US,D,20200116,000000,31.314,31.45,31.121,31.121,443,0
+KTH.US,D,20200117,000000,31.14,31.653,31.14,31.653,964,0
+KTH.US,D,20200121,000000,31.266,31.353,31.266,31.324,981,0
+KTH.US,D,20200124,000000,31.314,31.376,31.314,31.376,1051,0
+KTH.US,D,20200127,000000,31.818,31.818,31.131,31.585,491,0
+KTH.US,D,20200128,000000,31.696,31.789,31.696,31.789,747,0
+KTH.US,D,20200131,000000,32.263,32.263,32.263,32.263,620,0
+KTH.US,D,20200203,000000,31.764,31.764,31.764,31.764,439,0
+KTH.US,D,20200204,000000,31.715,31.715,31.389,31.389,1059,0
+KTH.US,D,20200205,000000,31.247,31.247,31.247,31.247,749,0
+KTH.US,D,20200206,000000,31.285,31.457,31.285,31.421,1274,0
+KTH.US,D,20200207,000000,31.46,31.46,31.46,31.46,103,0
+KTH.US,D,20200210,000000,31.653,31.824,31.503,31.824,809,0
+KTH.US,D,20200211,000000,31.798,32.341,31.711,32.311,3175,0
+KTH.US,D,20200212,000000,31.344,32.428,31.344,32.364,2976,0
+KTH.US,D,20200214,000000,32.316,32.612,32.316,32.612,1942,0
+KTH.US,D,20200218,000000,32.612,32.612,32.612,32.612,489,0
+KTH.US,D,20200219,000000,31.857,32.128,31.857,32.108,1089,0
+KTH.US,D,20200224,000000,31.944,31.944,31.944,31.944,145,0
+KTH.US,D,20200225,000000,31.556,32.689,31.556,32.67,4643,0
+KTH.US,D,20200226,000000,32.67,32.67,31.482,31.482,544,0
+KTH.US,D,20200227,000000,31.324,31.324,31.324,31.324,104,0
+KTH.US,D,20200228,000000,30.976,32.621,30.104,32.399,5640,0
+KTH.US,D,20200302,000000,32.079,32.544,32.079,32.544,2067,0
+KTH.US,D,20200304,000000,32.747,32.912,32.747,32.912,2350,0
+KTH.US,D,20200305,000000,32.892,32.892,31.637,32.892,1590,0
+KTH.US,D,20200309,000000,31.924,32.079,30.124,32.079,3401,0
+KTH.US,D,20200310,000000,31.837,31.837,31.837,31.837,1079,0
+KTH.US,D,20200311,000000,30.319,30.319,30.319,30.319,279,0
+KTH.US,D,20200312,000000,29.766,29.766,29.04,29.583,3444,0
+KTH.US,D,20200313,000000,29.766,29.766,29.524,29.524,579,0
+KTH.US,D,20200316,000000,29.04,29.766,28.904,29.088,6647,0
+KTH.US,D,20200317,000000,29.088,29.611,29.088,29.572,3092,0
+KTH.US,D,20200318,000000,30.492,30.492,28.072,28.207,5882,0
+KTH.US,D,20200319,000000,28.207,29.166,28.207,28.362,6153,0
+KTH.US,D,20200320,000000,28.798,29.001,28.556,28.698,2409,0
+KTH.US,D,20200323,000000,28.081,28.798,28.081,28.655,6016,0
+KTH.US,D,20200324,000000,28.749,29.568,28.749,29.568,1364,0
+KTH.US,D,20200325,000000,30.056,30.079,29.775,30.056,728,0
+KTH.US,D,20200326,000000,29.078,29.088,29.04,29.04,606,0
+KTH.US,D,20200330,000000,29.243,29.64,28.652,29.33,2416,0
+KTH.US,D,20200401,000000,29.33,29.33,28.846,28.856,1416,0
+KTH.US,D,20200402,000000,28.885,28.943,28.846,28.943,1250,0
+KTH.US,D,20200403,000000,28.798,29.285,28.798,29.285,2993,0
+KTH.US,D,20200406,000000,29.301,29.301,29.301,29.301,197,0
+KTH.US,D,20200407,000000,28.759,29.524,28.759,29.04,1565,0
+KTH.US,D,20200408,000000,29.041,29.773,29.041,29.773,1448,0
+KTH.US,D,20200409,000000,29.717,30.056,29.717,29.928,983,0
+KTH.US,D,20200413,000000,29.824,30,29.824,30,749,0
+KTH.US,D,20200414,000000,30.095,30.265,30.095,30.153,963,0
+KTH.US,D,20200415,000000,30.346,31.431,30.346,31.431,569,0
+KTH.US,D,20200417,000000,30.346,30.346,30.346,30.346,103,0
+KTH.US,D,20200420,000000,30.637,30.637,30.516,30.637,639,0
+KTH.US,D,20200421,000000,30.395,30.395,30.191,30.191,568,0
+KTH.US,D,20200422,000000,30.25,30.666,30.008,30.279,3805,0
+KTH.US,D,20200424,000000,30.492,30.903,30.492,30.729,1529,0
+KTH.US,D,20200427,000000,30.686,30.957,30.172,30.24,2636,0
+KTH.US,D,20200428,000000,31.24,31.24,30.36,30.6196,1546,0
+KTH.US,D,20200429,000000,30.89,31.08,30.89,31.08,874,0
+KTH.US,D,20200430,000000,31.63,31.63,31.08,31.2351,698,0
+KTH.US,D,20200501,000000,31.4,31.4,30.66,30.68,1971,0
+KTH.US,D,20200504,000000,31.06,31.3,31.06,31.1976,1976,0
+KTH.US,D,20200505,000000,31.095,31.13,30.915,30.9472,2707,0
+KTH.US,D,20200506,000000,31.6,31.6,31.0567,31.0975,649,0
+KTH.US,D,20200507,000000,31.11,31.34,30.85,31.34,2198,0
+KTH.US,D,20200508,000000,30.99,31.351,30.99,31.0552,1830,0
+KTH.US,D,20200511,000000,30.51,31.27,30.51,31.27,3307,0
+KTH.US,D,20200512,000000,31.19,31.3508,31.0942,31.3508,2326,0
+KTH.US,D,20200513,000000,31.1737,31.1737,30.9,30.9,201,0
+KTH.US,D,20200514,000000,30.91,31.53,30.9,31.53,2385,0
+KTH.US,D,20200518,000000,30.77,30.93,30.65,30.93,2630,0
+KTH.US,D,20200519,000000,30.93,30.93,30.93,30.93,338,0
+KTH.US,D,20200520,000000,31.13,31.17,30.985,30.985,1000,0
+KTH.US,D,20200521,000000,30.77,30.96,30.77,30.855,1274,0
+KTH.US,D,20200522,000000,31,31,31,31,140,0
+KTH.US,D,20200526,000000,31.44,31.44,31,31,1390,0
+KTH.US,D,20200527,000000,30.95,31,30.95,31,873,0
+KTH.US,D,20200528,000000,31.39,31.39,31.39,31.39,300,0
+KTH.US,D,20200529,000000,31.0562,31.48,30.9004,31.4199,1320,0
+KTH.US,D,20200601,000000,31.35,31.35,31.06,31.06,1053,0
+KTH.US,D,20200602,000000,31.41,31.42,31.41,31.42,300,0
+KTH.US,D,20200603,000000,31.42,31.42,31.4,31.4,423,0
+KTH.US,D,20200605,000000,31.58,31.66,31.5799,31.66,693,0
+KTH.US,D,20200608,000000,31.45,32.4,31.45,32.1,1242,0
+KTH.US,D,20200610,000000,32.3998,32.4,31.9,31.9,585,0
+KTH.US,D,20200611,000000,32.145,32.145,32.145,32.145,262,0
+KTH.US,D,20200612,000000,31.99,31.99,31.99,31.99,330,0
+KTH.US,D,20200615,000000,31.94,31.9447,31.75,31.9447,900,0
+KTH.US,D,20200618,000000,31.52,31.52,31.52,31.52,127,0
+KTH.US,D,20200619,000000,31.63,31.8982,31.4,31.5474,4329,0
+KTH.US,D,20200622,000000,31.47,31.4701,31.47,31.4701,575,0
+KTH.US,D,20200624,000000,31.94,31.96,31.94,31.96,416,0
+KTH.US,D,20200625,000000,32.0042,32.28,32.0042,32.28,637,0
+KTH.US,D,20200626,000000,32.06,32.06,31.91,31.93,1784,0
+KTH.US,D,20200629,000000,32.42,32.45,32.0429,32.2929,1725,0
+KTH.US,D,20200702,000000,32.04,32.175,32,32.1,1024,0
+KTH.US,D,20200706,000000,32.45,32.48,32.39,32.4,1618,0
+KTH.US,D,20200707,000000,32.47,32.6625,32.47,32.64,3988,0
+KTH.US,D,20200708,000000,32.64,32.72,32.64,32.65,1165,0
+KTH.US,D,20200709,000000,32.33,32.33,32.31,32.31,460,0
+KTH.US,D,20200713,000000,32.5,32.5,32.5,32.5,375,0
+KTH.US,D,20200714,000000,32.5173,32.5173,32.43,32.43,650,0
+KTH.US,D,20200716,000000,32.35,32.3501,32.2,32.35,1102,0
+KTH.US,D,20200717,000000,32.2014,32.425,32.2014,32.31,388,0
+KTH.US,D,20200721,000000,32.35,32.3501,32.35,32.3501,395,0
+KTH.US,D,20200723,000000,32.74,32.78,32.36,32.4685,1536,0
+KTH.US,D,20200724,000000,32.55,32.7,32.55,32.7,280,0
+KTH.US,D,20200727,000000,32.65,32.67,32.51,32.51,3300,0
+KTH.US,D,20200729,000000,32.67,32.843,32.55,32.55,873,0
+KTH.US,D,20200730,000000,32.51,32.99,32.51,32.99,348,0
+KTH.US,D,20200731,000000,33.44,34,33.44,34,2046,0
+KTH.US,D,20200804,000000,33.8,33.8,33.51,33.6775,1498,0
+KTH.US,D,20200805,000000,33.75,33.75,33.75,33.75,334,0
+KTH.US,D,20200807,000000,33.39,33.75,33.39,33.6033,768,0
+KTH.US,D,20200810,000000,33.59,33.6522,33.3,33.338,981,0
+KTH.US,D,20200812,000000,33.87,33.87,33.87,33.87,250,0
+KTH.US,D,20200813,000000,33.87,33.8722,33.87,33.8722,313,0
+KTH.US,D,20200814,000000,33.85,33.85,33.48,33.48,478,0
+KTH.US,D,20200820,000000,33.88,33.88,33.84,33.84,1027,0
+KTH.US,D,20200821,000000,33.88,34,33.8242,33.95,1165,0
+KTH.US,D,20200824,000000,33.66,33.66,33.66,33.66,184,0
+KTH.US,D,20200825,000000,33.47,33.47,33.47,33.47,320,0
+KTH.US,D,20200827,000000,33.83,33.83,33.83,33.83,232,0
+KTH.US,D,20200831,000000,33.59,33.59,33.47,33.47,415,0
+KTH.US,D,20200901,000000,33.5,33.85,33.3999,33.85,850,0
+KTH.US,D,20200902,000000,33.97,33.97,33.7501,33.7501,996,0
+KTH.US,D,20200904,000000,33.74,33.75,33.74,33.74,1537,0
+KTH.US,D,20200908,000000,34,34,34,34,701,0
+KTH.US,D,20200909,000000,33.9,33.9,33.9,33.9,405,0
+KTH.US,D,20200910,000000,33.98,34.09,33.815,34.0116,2976,0
+KTH.US,D,20200914,000000,34.02,34.95,33.87,34.95,1915,0
+KTH.US,D,20200916,000000,34.88,34.88,34.88,34.88,519,0
+KTH.US,D,20200917,000000,34,34,34,34,279,0
+KTH.US,D,20200918,000000,34.2,34.87,34.2,34.83,1050,0
+KTH.US,D,20200921,000000,33.7501,33.7501,33.7501,33.7501,256,0
+KTH.US,D,20200925,000000,34.77,34.77,34.77,34.77,125,0
+KTH.US,D,20200928,000000,34.25,34.25,34.1,34.1001,515,0
+KTH.US,D,20200930,000000,34.1,34.1,34.1,34.1,591,0
+KTH.US,D,20201002,000000,34.01,34.01,34.01,34.01,448,0
+KTH.US,D,20201006,000000,34.87,34.87,34.155,34.16,1834,0
+KTH.US,D,20201008,000000,34.23,34.23,33.74,33.9539,4506,0
+KTH.US,D,20201009,000000,34.0547,34.0547,34.0547,34.0547,1000,0
+KTH.US,D,20201012,000000,34.7,34.7,34.7,34.7,550,0
+KTH.US,D,20201014,000000,33.91,34.23,33.74,34.23,1606,0
+KTH.US,D,20201015,000000,33.8,34.1499,33.8,34.1499,583,0
+KTH.US,D,20201016,000000,34.25,34.25,34.23,34.23,435,0
+KTH.US,D,20201019,000000,34.67,34.67,34.67,34.67,150,0
+KTH.US,D,20201020,000000,33.93,33.93,33.78,33.8,763,0
+KTH.US,D,20201021,000000,34.16,34.16,33.9,33.9,328,0
+KTH.US,D,20201026,000000,34,34,33.875,33.875,341,0
+KTH.US,D,20201027,000000,33.8725,34.05,33.74,33.74,2299,0
+KTH.US,D,20201028,000000,33.74,33.895,33.74,33.895,802,0
+KTH.US,D,20201029,000000,33.52,33.52,32.96,32.96,1008,0
+KTH.US,D,20201030,000000,33.2461,33.3001,33.2461,33.3001,700,0
+KTH.US,D,20201102,000000,33.3,33.3001,33.3,33.3001,1202,0
+KTH.US,D,20201103,000000,33.9,33.9,32.9,32.92,1377,0
+KTH.US,D,20201104,000000,32.95,33.5,32.95,33.3,551,0
+KTH.US,D,20201105,000000,33.2,33.2,33.2,33.2,200,0
+KTH.US,D,20201106,000000,33.1,33.19,33.04,33.0825,792,0
+KTH.US,D,20201109,000000,34.16,34.16,32.94,32.95,1329,0
+KTH.US,D,20201111,000000,32.97,32.97,32.9,32.9,200,0
+KTH.US,D,20201112,000000,33.0392,33.0392,33.0392,33.0392,401,0
+KTH.US,D,20201113,000000,33.0558,33.1,33.045,33.0752,1189,0
+KTH.US,D,20201116,000000,33.9,33.9,33.35,33.47,1721,0
+KTH.US,D,20201117,000000,33.72,33.9,33.72,33.9,248,0
+KTH.US,D,20201119,000000,33.27,33.27,33.2,33.2,733,0
+KTH.US,D,20201120,000000,33.25,33.25,33.25,33.25,100,0
+KTH.US,D,20201123,000000,33.25,33.25,33.25,33.25,207,0
+KTH.US,D,20201124,000000,33.26,33.26,33.26,33.26,100,0
+KTH.US,D,20201125,000000,33.5,33.5,33.27,33.27,315,0
+KTH.US,D,20201127,000000,33.4,33.4,33.4,33.4,100,0
+KTH.US,D,20201130,000000,33.25,33.7148,33.25,33.7148,492,0
+KTH.US,D,20201201,000000,33.3,33.499,33.3,33.499,564,0
+KTH.US,D,20201202,000000,33.49,33.67,33.49,33.67,771,0
+KTH.US,D,20201204,000000,33.7,33.7,33.7,33.7,479,0
+KTH.US,D,20201207,000000,33.71,33.71,33.71,33.71,275,0
+KTH.US,D,20201208,000000,34,34,34,34,370,0
+KTH.US,D,20201210,000000,34,34,34,34,855,0
+KTH.US,D,20201214,000000,34.25,34.25,34,34,405,0
+KTH.US,D,20201215,000000,34.25,34.25,33.9,33.93,1005,0
+KTH.US,D,20201221,000000,33.75,34.02,33.75,34.02,599,0
+KTH.US,D,20201222,000000,33.73,33.73,33.5001,33.5001,690,0
+KTH.US,D,20201223,000000,34.3,34.3,34.3,34.3,102,0
+KTH.US,D,20201228,000000,34.5,34.5,34.185,34.395,1053,0
+KTH.US,D,20201229,000000,33.93,34.0445,33.93,34.0445,623,0
+KTH.US,D,20201231,000000,34,34.29,33.43,34.29,797,0
+KTH.US,D,20210104,000000,33.514,33.5369,33.44,33.5069,1390,0
+KTH.US,D,20210105,000000,33.9,33.9,33.75,33.75,305,0
+KTH.US,D,20210106,000000,34,34,33.46,33.6499,727,0
+KTH.US,D,20210107,000000,33.65,33.97,33.65,33.97,1125,0
+KTH.US,D,20210111,000000,33.99,33.99,33.6,33.93,1025,0
+KTH.US,D,20210113,000000,33.855,34.26,33.855,34.1198,525,0
+KTH.US,D,20210114,000000,33.7,33.7,33.51,33.51,582,0
+KTH.US,D,20210115,000000,33.49,33.5,33.46,33.46,550,0
+KTH.US,D,20210119,000000,33.87,34.09,33.723,34.09,2872,0
+KTH.US,D,20210121,000000,33.71,33.71,33.48,33.48,625,0
+KTH.US,D,20210122,000000,33.4,33.99,33.25,33.26,2564,0
+KTH.US,D,20210125,000000,33.5,33.88,33.25,33.2601,1435,0
+KTH.US,D,20210126,000000,33.63,33.63,33.25,33.25,1225,0
+KTH.US,D,20210128,000000,33.6001,33.675,33.6001,33.675,460,0
+KTH.US,D,20210129,000000,33.75,33.75,33.75,33.75,375,0
+KTH.US,D,20210201,000000,33.7,33.7,33.7,33.7,125,0
+KTH.US,D,20210202,000000,33.4039,33.6096,33.25,33.6096,1675,0
+KTH.US,D,20210204,000000,33.5,33.5,33.28,33.38,1748,0
+KTH.US,D,20210205,000000,33.38,33.4238,33.12,33.2219,1155,0
+KTH.US,D,20210208,000000,33.23,33.25,33.12,33.25,1215,0
+KTH.US,D,20210209,000000,33.44,33.4899,33.1,33.1,1701,0
+KTH.US,D,20210211,000000,33.42,33.42,33.42,33.42,1080,0
+KTH.US,D,20210212,000000,33.409,33.42,33.409,33.42,1075,0
+KTH.US,D,20210216,000000,33.54,33.6,33.5,33.6,1853,0
+KTH.US,D,20210217,000000,33.7,33.85,33.6932,33.85,1157,0
+KTH.US,D,20210218,000000,33.7014,33.85,33.7014,33.85,790,0
+KTH.US,D,20210219,000000,33.7,33.7,33.7,33.7,293,0
+KTH.US,D,20210222,000000,33.62,33.62,33.62,33.62,312,0
+KTH.US,D,20210223,000000,33.83,33.83,33.83,33.83,325,0
+KTH.US,D,20210224,000000,33.25,33.25,33.24,33.24,295,0
+KTH.US,D,20210225,000000,33.99,33.99,33.1601,33.58,1276,0
+KTH.US,D,20210302,000000,33.9999,34,33.9999,34,250,0
+KTH.US,D,20210303,000000,33.7,33.7,33.7,33.7,155,0
+KTH.US,D,20210308,000000,34.21,34.22,34.0064,34.22,690,0
+KTH.US,D,20210309,000000,34.005,34.005,33.8,33.8,3025,0
+KTH.US,D,20210310,000000,34.1329,34.1329,34.1329,34.1329,175,0
+KTH.US,D,20210311,000000,34.09,34.1,33.575,33.575,2580,0
+KTH.US,D,20210315,000000,33.53,33.6,33.325,33.5999,2521,0
+KTH.US,D,20210316,000000,33.77,33.77,33.38,33.38,1318,0
+KTH.US,D,20210317,000000,33.665,33.95,33.11,33.3,2827,0
+KTH.US,D,20210319,000000,33.41,33.41,33.41,33.41,115,0
+KTH.US,D,20210322,000000,33.27,33.3447,33.2488,33.3447,1379,0
+KTH.US,D,20210323,000000,33.14,33.195,33.01,33.08,4415,0
+KTH.US,D,20210324,000000,33.255,33.255,33.255,33.255,102,0
+KTH.US,D,20210325,000000,33.1,33.39,33.1,33.39,600,0
+KTH.US,D,20210326,000000,33.18,33.41,33.1,33.41,1625,0
+KTH.US,D,20210329,000000,33.55,33.55,33.49,33.49,406,0
+KTH.US,D,20210330,000000,33.4,33.4,33.25,33.25,936,0
+KTH.US,D,20210331,000000,33.2,33.2,33.176,33.176,202,0
+KTH.US,D,20210401,000000,33.4,33.4,33.4,33.4,354,0
+KTH.US,D,20210405,000000,33.23,33.23,33.23,33.23,231,0
+KTH.US,D,20210406,000000,33.3911,33.48,33.39,33.39,2250,0
+KTH.US,D,20210407,000000,33.5,33.75,33.27,33.75,1210,0
+KTH.US,D,20210408,000000,33.563,33.563,33.563,33.563,215,0
+KTH.US,D,20210409,000000,33.2,33.2,33.2,33.2,160,0
+KTH.US,D,20210412,000000,33.75,33.75,33.75,33.75,591,0
+KTH.US,D,20210413,000000,33.6175,33.6175,33.466,33.466,679,0
+KTH.US,D,20210414,000000,33.8,33.8,33.8,33.8,150,0
+KTH.US,D,20210415,000000,33.8,33.83,33.75,33.82,1058,0
+KTH.US,D,20210416,000000,33.83,33.83,33.83,33.83,261,0
+KTH.US,D,20210419,000000,33.899,33.899,33.85,33.85,400,0
+KTH.US,D,20210420,000000,33.93,33.93,33.93,33.93,282,0
+KTH.US,D,20210421,000000,33.865,33.93,33.82,33.9,1076,0
+KTH.US,D,20210422,000000,33.9,33.93,33.9,33.93,1356,0
+KTH.US,D,20210423,000000,33.951,34,33.93,34,1037,0
+KTH.US,D,20210426,000000,34,34,33.9499,33.984,1098,0
+KTH.US,D,20210427,000000,34.25,34.5,33.93,33.9394,7256,0
+KTH.US,D,20210428,000000,33.56,33.56,33.1855,33.4499,1644,0
+KTH.US,D,20210429,000000,33.4,33.4,32.8606,32.88,973,0
+KTH.US,D,20210503,000000,33.14,33.14,33.03,33.03,239,0
+KTH.US,D,20210504,000000,33.1,33.2,32.73,33.2,2544,0
+KTH.US,D,20210505,000000,32.82,32.82,32.81,32.81,344,0
+KTH.US,D,20210506,000000,32.66,32.9899,32.66,32.97,2006,0
+KTH.US,D,20210507,000000,32.915,33,32.915,33,1337,0
+KTH.US,D,20210510,000000,32.83,33.095,32.83,32.83,1300,0
+KTH.US,D,20210512,000000,32.97,33.09,32.95,33.09,3038,0
+KTH.US,D,20210513,000000,33.18,33.19,33.18,33.19,418,0
+KTH.US,D,20210514,000000,33.2,33.56,33.2,33.56,520,0
+KTH.US,D,20210517,000000,32.75,33.0942,32.67,32.75,2248,0
+KTH.US,D,20210518,000000,33.7399,33.7399,33.7399,33.7399,860,0
+KTH.US,D,20210520,000000,33.29,33.31,33.29,33.29,320,0
+KTH.US,D,20210521,000000,33.23,33.23,33.23,33.23,225,0
+KTH.US,D,20210524,000000,33.68,33.68,33.65,33.67,514,0
+KTH.US,D,20210526,000000,33.0039,33.7,33.0039,33.7,2103,0
+KTH.US,D,20210527,000000,33.24,33.24,32.77,32.77,375,0
+KTH.US,D,20210528,000000,33.05,33.07,33.05,33.07,200,0
+KTH.US,D,20210601,000000,33.05,33.05,33.05,33.05,1082,0
+KTH.US,D,20210602,000000,33.48,33.712,33.268,33.268,1550,0
+KTH.US,D,20210604,000000,33.49,33.49,33.49,33.49,1101,0
+KTH.US,D,20210607,000000,33.5,33.5,33.5,33.5,100,0
+KTH.US,D,20210608,000000,33.5,33.5,33.5,33.5,200,0
+KTH.US,D,20210609,000000,33.2356,33.2356,33.2356,33.2356,264,0
+KTH.US,D,20210614,000000,33.5,33.5,33.25,33.25,1080,0
+KTH.US,D,20210615,000000,33.4,33.4,33.4,33.4,150,0
+KTH.US,D,20210617,000000,33.46,33.46,33.46,33.46,103,0
+KTH.US,D,20210618,000000,33.5,33.5,33.5,33.5,402,0
+KTH.US,D,20210621,000000,33.388,33.388,33.388,33.388,100,0
+KTH.US,D,20210622,000000,33.375,33.375,33.375,33.375,300,0
+KTH.US,D,20210625,000000,33.235,33.37,33.235,33.2595,1304,0
+KTH.US,D,20210629,000000,33.271,33.271,33.271,33.271,120,0
+KTH.US,D,20210630,000000,33.36,33.44,33.27,33.39,975,0
+KTH.US,D,20210702,000000,33.385,33.4977,33.385,33.4977,452,0
+KTH.US,D,20210706,000000,33.38,33.38,33.38,33.38,205,0
+KTH.US,D,20210707,000000,33.47,33.47,33.47,33.47,100,0
+KTH.US,D,20210709,000000,33.49,33.5,33.49,33.5,274,0
+KTH.US,D,20210712,000000,33.41,33.73,33.41,33.73,2050,0
+KTH.US,D,20210714,000000,33.1,33.345,33.1,33.345,750,0
+KTH.US,D,20210719,000000,33.57,33.57,33.57,33.57,100,0
+KTH.US,D,20210721,000000,33.49,33.49,33.4,33.4,400,0
+KTH.US,D,20210722,000000,33.29,33.29,33.17,33.2529,3881,0
+KTH.US,D,20210723,000000,33.12,33.174,33.08,33.1627,1066,0
+KTH.US,D,20210726,000000,33.5871,33.59,33.57,33.59,1524,0
+KTH.US,D,20210727,000000,33.7,33.7,33.59,33.5901,735,0
+KTH.US,D,20210728,000000,33.59,33.59,33.59,33.59,414,0
+KTH.US,D,20210729,000000,33.25,33.25,33.2,33.22,1765,0
+KTH.US,D,20210730,000000,33.22,33.22,33.22,33.22,225,0
+KTH.US,D,20210802,000000,33.276,33.276,33.276,33.276,333,0
+KTH.US,D,20210803,000000,33.5899,33.5899,33.44,33.57,830,0
+KTH.US,D,20210804,000000,33.2901,33.59,33.2901,33.59,500,0
+KTH.US,D,20210806,000000,33.33,33.33,33.22,33.22,870,0
+KTH.US,D,20210809,000000,33.5,33.77,33.3556,33.3556,3078,0
+KTH.US,D,20210810,000000,33.401,33.401,33.23,33.23,310,0
+KTH.US,D,20210811,000000,33.55,33.5501,33.55,33.55,801,0
+KTH.US,D,20210812,000000,33.24,33.24,33.2,33.24,1200,0
+KTH.US,D,20210813,000000,33.3188,33.53,33.3188,33.53,1477,0
+KTH.US,D,20210816,000000,33.32,33.32,33.32,33.32,400,0
+KTH.US,D,20210817,000000,33.4,33.4,33.4,33.4,249,0
+KTH.US,D,20210818,000000,33.325,33.325,33.325,33.325,181,0
+KTH.US,D,20210819,000000,33.35,33.35,33.35,33.35,193,0
+KTH.US,D,20210820,000000,33.35,33.35,33.35,33.35,200,0
+KTH.US,D,20210823,000000,33.3,33.3,33.3,33.3,100,0
+KTH.US,D,20210824,000000,33.2,33.2937,33.2,33.2937,630,0
+KTH.US,D,20210827,000000,33.35,33.35,33.35,33.35,325,0
+KTH.US,D,20210830,000000,33.35,33.35,33.35,33.35,335,0
+KTH.US,D,20210831,000000,33.2201,33.2201,33.2201,33.2201,150,0
+KTH.US,D,20210901,000000,33.37,33.37,33.37,33.37,106,0
+KTH.US,D,20210902,000000,33.41,33.41,33.41,33.41,325,0
+KTH.US,D,20210903,000000,33.46,33.46,33.45,33.4501,375,0
+KTH.US,D,20210907,000000,33.45,33.56,33.4499,33.56,500,0
+KTH.US,D,20210909,000000,33.67,33.67,33.09,33.215,4842,0
+KTH.US,D,20210913,000000,33.36,33.36,33.35,33.35,200,0
+KTH.US,D,20210914,000000,33.27,33.27,33.27,33.27,350,0
+KTH.US,D,20210915,000000,33.21,33.31,33.21,33.29,622,0
+KTH.US,D,20210917,000000,33.84,33.84,33.41,33.41,800,0
+KTH.US,D,20210920,000000,33.32,33.32,33.32,33.32,125,0
+KTH.US,D,20210921,000000,33.28,33.28,33.28,33.28,475,0
+KTH.US,D,20210922,000000,33.405,33.5,33.405,33.4168,695,0
+KTH.US,D,20210923,000000,33.5521,33.5521,33.5521,33.5521,241,0
+KTH.US,D,20210924,000000,33.6,33.6,33.415,33.6,730,0
+KTH.US,D,20210928,000000,33.61,33.61,33.61,33.61,200,0
+KTH.US,D,20210930,000000,33.61,33.7786,33.6,33.6739,1060,0
+KTH.US,D,20211001,000000,33.6,33.7799,33.6,33.69,1800,0
+KTH.US,D,20211004,000000,33.6574,33.6574,33.6574,33.6574,227,0
+KTH.US,D,20211006,000000,33.8,33.8,33.67,33.67,586,0
+KTH.US,D,20211007,000000,33.74,33.74,33.74,33.74,650,0
+KTH.US,D,20211011,000000,33.61,33.78,33.4,33.78,994,0
+KTH.US,D,20211012,000000,33.41,33.44,33.41,33.43,790,0
+KTH.US,D,20211014,000000,33.45,33.45,33.45,33.45,200,0
+KTH.US,D,20211018,000000,33.4256,33.4256,33.4256,33.4256,325,0
+KTH.US,D,20211019,000000,33.8,33.8,33.78,33.78,429,0
+KTH.US,D,20211021,000000,33.75,33.75,33.4,33.4,800,0
+KTH.US,D,20211025,000000,33.28,33.28,33.28,33.28,242,0
+KTH.US,D,20211028,000000,32.29,32.29,32.25,32.2502,693,0
+KTH.US,D,20211029,000000,32.95,32.97,32.95,32.97,764,0
+KTH.US,D,20211101,000000,32.7865,32.7865,32.7865,32.7865,456,0
+KTH.US,D,20211102,000000,33.18,33.18,33.08,33.08,361,0
+KTH.US,D,20211103,000000,33,33.1,33,33.1,1246,0
+KTH.US,D,20211104,000000,33.4,33.4,33.4,33.4,177,0
+KTH.US,D,20211105,000000,32.45,33.67,32.43,33.67,4990,0
+KTH.US,D,20211111,000000,32.52,33,32.5001,33,1425,0
+KTH.US,D,20211112,000000,33.73,33.73,32.65,33.25,1658,0
+KTH.US,D,20211115,000000,33.36,33.69,33.36,33.67,791,0
+KTH.US,D,20211117,000000,33.2,33.25,33.2,33.25,333,0
+KTH.US,D,20211118,000000,33.25,33.25,33.25,33.25,324,0
+KTH.US,D,20211119,000000,32.74,33,32.74,32.7501,2479,0
+KTH.US,D,20211122,000000,32.76,32.8419,32.76,32.82,2835,0
+KTH.US,D,20211123,000000,32.82,32.82,32.66,32.74,651,0
+KTH.US,D,20211124,000000,32.74,32.74,32.41,32.41,771,0
+KTH.US,D,20211129,000000,32.41,32.41,32.41,32.41,276,0
+KTH.US,D,20211130,000000,32.41,32.72,32.41,32.72,781,0
+KTH.US,D,20211201,000000,32.73,32.73,32.73,32.73,201,0
+KTH.US,D,20211202,000000,32.58,32.58,32.55,32.55,211,0
+KTH.US,D,20211203,000000,32.24,32.24,32.24,32.24,600,0
+KTH.US,D,20211206,000000,32.487,32.7225,32.4,32.4,1132,0
+KTH.US,D,20211207,000000,32.39,32.4001,32.25,32.27,1826,0
+KTH.US,D,20211208,000000,32.495,32.495,32.11,32.4141,2500,0
+KTH.US,D,20211209,000000,32.15,32.23,30.15,31.7818,7749,0
+KTH.US,D,20211210,000000,31.54,32.0766,31.54,31.75,631,0
+KTH.US,D,20211213,000000,32.1,32.1,31.75,31.75,1784,0
+KTH.US,D,20211215,000000,31.99,32.74,31.969,32.74,6311,0
+KTH.US,D,20211216,000000,32.74,32.74,32.74,32.74,678,0
+KTH.US,D,20211217,000000,32.74,32.74,31.9,31.9,2340,0
+KTH.US,D,20211220,000000,31.92,32.2858,31.85,31.85,620,0
+KTH.US,D,20211221,000000,32.25,32.7,32.25,32.3,1769,0
+KTH.US,D,20211222,000000,32.7,32.7,32.02,32.038,2370,0
+KTH.US,D,20211223,000000,31.94,31.94,31.94,31.94,250,0
+KTH.US,D,20211227,000000,32.7,32.74,32.05,32.1,1809,0
+KTH.US,D,20211228,000000,32.15,32.15,32.1,32.1,453,0
+KTH.US,D,20211229,000000,32.23,32.32,32.23,32.32,413,0
+KTH.US,D,20211230,000000,32.29,32.38,32.29,32.38,833,0
+KTH.US,D,20211231,000000,32.37,32.37,32.37,32.37,122,0
+KTH.US,D,20220103,000000,32.01,32.39,32.01,32.26,2325,0
+KTH.US,D,20220104,000000,32.25,32.25,31.27,31.5,10843,0
+KTH.US,D,20220105,000000,31.93,31.93,31.713,31.875,1808,0
+KTH.US,D,20220106,000000,31.96,32,31.893,32,1640,0
+KTH.US,D,20220107,000000,31.8889,32,31.7999,31.8068,2622,0
+KTH.US,D,20220110,000000,31.98,31.98,31.98,31.98,100,0
+KTH.US,D,20220111,000000,31.82,32.08,31.82,32.07,4041,0
+KTH.US,D,20220112,000000,32.2035,32.2035,31.95,32.05,1475,0
+KTH.US,D,20220113,000000,32.1,32.1,32.07,32.07,1031,0
+KTH.US,D,20220118,000000,31.95,31.95,31.95,31.95,1432,0
+KTH.US,D,20220119,000000,32,32,32,32,575,0
+KTH.US,D,20220120,000000,32,32.06,31.9998,32.06,768,0
+KTH.US,D,20220121,000000,31.53,31.948,31.53,31.9,2097,0
+KTH.US,D,20220124,000000,31.77,31.8,31.7699,31.77,754,0
+KTH.US,D,20220125,000000,31.79,32,31.79,31.802,2901,0
+KTH.US,D,20220126,000000,32,32,31.85,31.8615,2042,0
+KTH.US,D,20220127,000000,31.87,31.9549,31.87,31.9549,659,0
+KTH.US,D,20220131,000000,32,32,31.85,31.85,716,0
+KTH.US,D,20220201,000000,31.8,31.88,31.8,31.8,986,0
+KTH.US,D,20220202,000000,31.85,31.95,31.8,31.95,1302,0
+KTH.US,D,20220203,000000,32.2,32.2,31.81,32.16,796,0
+KTH.US,D,20220204,000000,31.83,32.0604,31.71,31.905,3862,0
+KTH.US,D,20220208,000000,31.8,31.8,31.8,31.8,450,0
+KTH.US,D,20220210,000000,32,32,31.84,31.84,1566,0
+KTH.US,D,20220211,000000,31.8,31.8,31.8,31.8,535,0
+KTH.US,D,20220214,000000,31.86,31.94,31.6222,31.7,2771,0
+KTH.US,D,20220215,000000,31.6588,31.8,31.6588,31.79,2803,0
+KTH.US,D,20220216,000000,31.61,31.9856,31.61,31.8375,589,0
+KTH.US,D,20220218,000000,31.98,31.99,31.83,31.99,1248,0
+KTH.US,D,20220223,000000,32,32,31.905,31.905,1431,0
+KTH.US,D,20220224,000000,31.7218,31.775,31.7218,31.775,742,0
+KTH.US,D,20220225,000000,31.79,32,31.7179,32,1827,0
+KTH.US,D,20220228,000000,31.98,31.98,31.76,31.76,669,0
+KTH.US,D,20220301,000000,31.835,32,31.835,31.91,972,0
+KTH.US,D,20220302,000000,32,32,31.97,32,425,0
+KTH.US,D,20220303,000000,32,32.19,32,32.18,1330,0
+KTH.US,D,20220304,000000,32.17,32.17,31.7,31.7,328,0
+KTH.US,D,20220307,000000,31.68,31.68,31.68,31.68,106,0
+KTH.US,D,20220308,000000,31.68,31.68,31.68,31.68,397,0
+KTH.US,D,20220311,000000,31.5645,31.75,31.51,31.75,1663,0
+KTH.US,D,20220315,000000,31.49,31.6579,31.2,31.6579,613,0
+KTH.US,D,20220316,000000,31.6442,31.85,31.6442,31.85,360,0
+KTH.US,D,20220317,000000,31.54,31.54,31.5043,31.5043,376,0
+KTH.US,D,20220318,000000,31.72,31.75,31.67,31.67,489,0
+KTH.US,D,20220321,000000,31.55,31.735,31.55,31.69,617,0
+KTH.US,D,20220322,000000,31.91,31.95,31.6251,31.6251,1001,0
+KTH.US,D,20220323,000000,31.85,31.85,31.6552,31.6552,301,0
+KTH.US,D,20220324,000000,31.87,31.87,31.87,31.87,151,0
+KTH.US,D,20220325,000000,31.62,31.62,31.62,31.62,212,0
+KTH.US,D,20220329,000000,31.7,31.7,31.69,31.69,342,0
+KTH.US,D,20220330,000000,31.87,32.29,31.8274,32.29,4311,0
+KTH.US,D,20220331,000000,32,32,31.76,31.76,2290,0
+KTH.US,D,20220404,000000,31.7,31.84,31.7,31.84,431,0
+KTH.US,D,20220405,000000,31.85,31.85,31.67,31.67,2120,0
+KTH.US,D,20220411,000000,31.605,31.605,31.51,31.5855,1392,0
+KTH.US,D,20220412,000000,31.655,31.655,31.655,31.655,248,0
+KTH.US,D,20220413,000000,31.7,31.84,31.64,31.84,836,0
+KTH.US,D,20220414,000000,31.97,32,31.2018,31.2018,3132,0
+KTH.US,D,20220418,000000,31.64,32,31.3001,32,950,0
+KTH.US,D,20220419,000000,32.19,32.19,31.24,31.8999,9875,0
+KTH.US,D,20220420,000000,31.9,31.9,31.75,31.89,1180,0
+KTH.US,D,20220421,000000,31.9772,31.9772,31.8001,31.8001,300,0
+KTH.US,D,20220422,000000,31.22,31.87,30.26,31.1402,4000,0
+KTH.US,D,20220425,000000,31.79,31.79,31.64,31.77,894,0
+KTH.US,D,20220426,000000,31.85,31.85,31.51,31.51,1520,0
+KTH.US,D,20220427,000000,31.25,31.87,31.25,31.7501,2463,0
+KTH.US,D,20220428,000000,30.9,31.175,30.585,31.175,592,0
+KTH.US,D,20220502,000000,31,31.1152,30.05,30.05,1893,0
+KTH.US,D,20220503,000000,29.95,30.02,29.6701,29.83,5087,0
+KTH.US,D,20220504,000000,30,30.2827,30,30.2827,1145,0
+KTH.US,D,20220505,000000,29.95,30.28,29.86,30.28,3425,0
+KTH.US,D,20220506,000000,30.2,30.2,29.9,29.9426,3129,0
+KTH.US,D,20220509,000000,29.9,30.02,29.88,29.88,1809,0
+KTH.US,D,20220510,000000,29.85,29.85,29.85,29.85,416,0
+KTH.US,D,20220511,000000,29.89,29.9,29.8801,29.8898,1213,0
+KTH.US,D,20220512,000000,30.09,30.09,30.09,30.09,1718,0
+KTH.US,D,20220513,000000,30.02,30.2,29.9,30,3945,0
+KTH.US,D,20220516,000000,30.052,30.1107,30,30.1107,1427,0
+KTH.US,D,20220517,000000,30.1113,30.1113,30.1113,30.1113,1300,0
+KTH.US,D,20220518,000000,30.1,30.1,30,30,317,0
+KTH.US,D,20220519,000000,30.05,30.05,29.95,29.95,1240,0
+KTH.US,D,20220520,000000,29.93,29.98,29.655,29.98,4303,0
+KTH.US,D,20220523,000000,29.84,30.2,29.84,30.2,1325,0
+KTH.US,D,20220524,000000,30.093,30.2,30.05,30.2,700,0
+KTH.US,D,20220525,000000,30,30,29.9999,30,487,0
+KTH.US,D,20220526,000000,30,30,29.8796,29.88,1858,0
+KTH.US,D,20220527,000000,29.88,30.15,29.63,30.15,918,0
+KTH.US,D,20220531,000000,29.65,29.75,29.65,29.7499,724,0
+KTH.US,D,20220601,000000,29.65,29.75,29.65,29.75,685,0
+KTH.US,D,20220602,000000,29.866,29.866,29.866,29.866,278,0
+KTH.US,D,20220603,000000,29.685,29.685,29.685,29.685,365,0
+KTH.US,D,20220606,000000,29.6766,29.75,29.5701,29.75,1150,0
+KTH.US,D,20220608,000000,29.96,29.99,29.9376,29.9376,1025,0
+KTH.US,D,20220609,000000,29.9501,29.9555,29.95,29.95,1292,0
+KTH.US,D,20220610,000000,29.95,30.07,29.95,30.07,977,0
+KTH.US,D,20220613,000000,30.02,30.02,29.9,29.9,1163,0
+KTH.US,D,20220615,000000,29.9401,30.05,29.94,30.05,4006,0
+KTH.US,D,20220617,000000,29.75,29.96,28.26,29.96,7257,0
+KTH.US,D,20220621,000000,29.79,29.79,28.685,29.78,2738,0
+KTH.US,D,20220622,000000,29.6297,29.79,29.05,29.77,2276,0
+KTH.US,D,20220623,000000,29.74,29.92,29.455,29.92,2564,0
+KTH.US,D,20220624,000000,29.9,29.93,29.4366,29.93,1783,0
+KTH.US,D,20220628,000000,29.95,29.95,29.95,29.95,166,0
+KTH.US,D,20220629,000000,29.88,30.01,29.88,29.93,1636,0
+KTH.US,D,20220701,000000,29.85,29.8657,29.14,29.3503,2932,0
+KTH.US,D,20220705,000000,29.42,29.8,29.42,29.75,3762,0
+KTH.US,D,20220706,000000,29.67,29.82,29.67,29.69,590,0
+KTH.US,D,20220707,000000,29.5,29.94,29.5,29.94,1351,0
+KTH.US,D,20220708,000000,29.53,29.95,29.51,29.95,1095,0
+KTH.US,D,20220713,000000,29.95,29.95,29.95,29.95,100,0
+KTH.US,D,20220714,000000,29.8,29.8,29.8,29.8,100,0
+KTH.US,D,20220715,000000,29.63,29.63,29.61,29.61,505,0
+KTH.US,D,20220718,000000,29.82,29.9499,29.55,29.9499,955,0
+KTH.US,D,20220720,000000,29.8,29.8,29.61,29.61,650,0
+KTH.US,D,20220722,000000,29.5399,29.57,29.35,29.35,972,0
+KTH.US,D,20220725,000000,29.53,29.59,29.375,29.45,1055,0
+KTH.US,D,20220726,000000,29.5999,29.6,29.5999,29.6,225,0
+KTH.US,D,20220728,000000,29.375,29.6,29.375,29.6,1950,0
+KTH.US,D,20220729,000000,29.6,29.95,29.6,29.9499,736,0
+KTH.US,D,20220801,000000,29.95,29.95,29.9432,29.95,550,0
+KTH.US,D,20220803,000000,29.56,30.18,29.55,30.18,2917,0
+KTH.US,D,20220804,000000,30.16,30.19,29.81,29.81,548,0
+KTH.US,D,20220808,000000,29.6,29.85,29.5402,29.85,550,0
+KTH.US,D,20220809,000000,29.65,29.65,29.65,29.65,225,0
+KTH.US,D,20220810,000000,29.685,29.685,29.685,29.685,223,0
+KTH.US,D,20220811,000000,29.99,30,29.85,29.86,1648,0
+KTH.US,D,20220812,000000,29.9392,29.9392,29.725,29.725,3017,0
+KTH.US,D,20220815,000000,29.96,30.19,29.96,29.97,1001,0
+KTH.US,D,20220816,000000,29.99,30.98,29.97,30.6125,4986,0
+KTH.US,D,20220818,000000,30.85,30.85,30.85,30.85,240,0
+KTH.US,D,20220822,000000,30.85,30.8532,29.78,29.7906,3327,0
+KTH.US,D,20220823,000000,30,30,30,30,629,0
+KTH.US,D,20220825,000000,30.0247,30.155,30,30,1458,0
+KTH.US,D,20220826,000000,30.14,30.14,30.14,30.14,188,0
+KTH.US,D,20220829,000000,30.26,30.26,30,30,700,0
+KTH.US,D,20220830,000000,30,30,30,30,250,0
+KTH.US,D,20220831,000000,30.26,30.31,30.26,30.26,2723,0
+KTH.US,D,20220901,000000,30.31,30.79,30.31,30.75,875,0
+KTH.US,D,20220902,000000,30.225,30.225,30.225,30.225,136,0
+KTH.US,D,20220906,000000,30.25,30.7399,30.25,30.7399,1094,0
+KTH.US,D,20220909,000000,30.7,30.75,30.0001,30.74,2700,0
+KTH.US,D,20220912,000000,29.79,29.8,29.79,29.8,300,0
+KTH.US,D,20220913,000000,30.15,30.15,30.15,30.15,450,0
+KTH.US,D,20220914,000000,30.5,30.74,30.5,30.59,1200,0
+KTH.US,D,20220915,000000,30.29,30.29,30.29,30.29,450,0
+KTH.US,D,20220916,000000,29.77,29.8,29.77,29.8,465,0
+KTH.US,D,20220919,000000,29.77,30.0792,29.65,30,2864,0
+KTH.US,D,20220920,000000,30.3257,30.4971,30,30.0201,1975,0
+KTH.US,D,20220921,000000,30.47,30.49,30.47,30.49,500,0
+KTH.US,D,20220922,000000,30,30.0897,30,30.0897,620,0
+KTH.US,D,20220923,000000,29.9999,30,29.9999,30,1314,0
+KTH.US,D,20220926,000000,30.2242,30.6299,30.2242,30.6299,460,0
+KTH.US,D,20220927,000000,30.62,30.62,30.6,30.6,1529,0
+KTH.US,D,20220928,000000,30.375,30.3828,30.375,30.375,595,0
+KTH.US,D,20220929,000000,30.25,30.375,30.25,30.2501,1633,0
+KTH.US,D,20221003,000000,30.5,30.5425,30.05,30.39,2375,0
+KTH.US,D,20221004,000000,30.125,30.1638,30.0614,30.0614,765,0
+KTH.US,D,20221005,000000,29.9,30,29.86,29.86,1217,0
+KTH.US,D,20221012,000000,29.86,29.88,29.5,29.8799,2224,0
+KTH.US,D,20221013,000000,29.72,31.34,29.72,30.99,720,0
+KTH.US,D,20221014,000000,30.0001,30.4224,30.0001,30.4224,500,0
+KTH.US,D,20221017,000000,30.3425,30.3425,30,30.001,997,0
+KTH.US,D,20221018,000000,30.5,30.5,30,30.095,2102,0
+KTH.US,D,20221019,000000,30.25,30.41,29.54,30.38,3370,0
+KTH.US,D,20221020,000000,29.89,30.88,29.89,30.87,1692,0
+KTH.US,D,20221021,000000,30.05,30.84,30.03,30.405,1004,0
+KTH.US,D,20221025,000000,30.4,30.63,30.4,30.4,734,0
+KTH.US,D,20221026,000000,30.445,30.84,30.445,30.84,1355,0
+KTH.US,D,20221027,000000,29.94,30.8,29.417,29.71,1431,0
+KTH.US,D,20221028,000000,29.43,29.43,28.63,29.27,5293,0
+KTH.US,D,20221031,000000,28.7,28.7,28.5,28.5394,2275,0
+KTH.US,D,20221101,000000,29.31,29.31,28.768,28.8,1635,0
+KTH.US,D,20221102,000000,28.9,30.3,28.83,29.49,9535,0
+KTH.US,D,20221103,000000,28.98,28.98,28.98,28.98,185,0
+KTH.US,D,20221104,000000,28.77,29.5,28.77,29.3,2833,0
+KTH.US,D,20221107,000000,29.2,29.2,29.18,29.2,701,0
+KTH.US,D,20221108,000000,29.3185,29.3185,28.7794,29,1916,0
+KTH.US,D,20221109,000000,28.7078,28.75,28.5601,28.5601,750,0
+KTH.US,D,20221110,000000,28.63,29.43,28.5,29.43,2869,0
+KTH.US,D,20221111,000000,29.13,29.13,28.888,28.888,1717,0
+KTH.US,D,20221114,000000,28.66,29.6616,28.66,29.25,5768,0
+KTH.US,D,20221115,000000,28.9762,29.46,28.71,29.46,1361,0
+KTH.US,D,20221117,000000,28.82,29.03,28.66,28.9,1253,0
+KTH.US,D,20221118,000000,28.68,28.68,28.68,28.68,825,0
+KTH.US,D,20221121,000000,28.54,28.92,28.4,28.4,1566,0
+KTH.US,D,20221122,000000,28.74,29.25,28.6,29.25,845,0
+KTH.US,D,20221123,000000,29.25,29.25,29.25,29.25,387,0
+KTH.US,D,20221128,000000,29.09,29.09,28.825,28.8964,628,0
+KTH.US,D,20221130,000000,28.89,28.89,28.51,28.75,1494,0
+KTH.US,D,20221201,000000,29.0329,29.0329,29.0329,29.0329,178,0
+KTH.US,D,20221202,000000,28.55,28.55,28.55,28.55,188,0
+KTH.US,D,20221205,000000,28.69,28.69,28.56,28.56,702,0
+KTH.US,D,20221206,000000,28.735,28.735,28.735,28.735,329,0
+KTH.US,D,20221207,000000,28.5,28.6,28.5,28.6,1370,0
+KTH.US,D,20221209,000000,28.6499,28.8001,28.6162,28.8001,1592,0
+KTH.US,D,20221212,000000,28.81,28.9842,28.81,28.9842,380,0
+KTH.US,D,20221213,000000,29.22,29.22,29.22,29.22,140,0
+KTH.US,D,20221214,000000,29.2,29.2,28.81,29.0597,1169,0
+KTH.US,D,20221215,000000,29,29,29,29,305,0
+KTH.US,D,20221216,000000,28.71,28.71,28.5,28.5,950,0
+KTH.US,D,20221219,000000,28.56,28.56,28.35,28.35,1030,0
+KTH.US,D,20221220,000000,28.44,28.44,28.36,28.36,586,0
+KTH.US,D,20221221,000000,28.6,28.97,28.6,28.81,1490,0
+KTH.US,D,20221222,000000,28.6931,28.6931,28.5,28.5001,1252,0
+KTH.US,D,20221223,000000,28.5,28.7675,28.35,28.7675,1887,0
+KTH.US,D,20221227,000000,28.44,28.5492,28.4,28.5492,1650,0
+KTH.US,D,20221228,000000,28.35,28.83,28.35,28.82,1426,0
+KTH.US,D,20221229,000000,28.35,28.4201,28.16,28.25,4090,0
+KTH.US,D,20221230,000000,28.5478,28.5478,28.3117,28.3117,1039,0
+KTH.US,D,20230103,000000,28.305,28.53,28.26,28.32,1213,0
+KTH.US,D,20230104,000000,28.53,28.84,28.45,28.84,818,0
+KTH.US,D,20230105,000000,28.8399,28.84,28.8399,28.84,620,0
+KTH.US,D,20230106,000000,28.8208,28.84,28.745,28.84,769,0
+KTH.US,D,20230109,000000,28.8201,28.84,28.8201,28.84,406,0
+KTH.US,D,20230110,000000,28.85,29.1182,28.85,29.1182,665,0
+KTH.US,D,20230111,000000,28.95,29.085,28.95,28.9501,637,0
+KTH.US,D,20230112,000000,28.95,28.95,28.95,28.95,427,0
+KTH.US,D,20230113,000000,29.25,29.48,29.25,29.48,1166,0
+KTH.US,D,20230117,000000,29.3187,29.3187,29.3187,29.3187,320,0
+KTH.US,D,20230118,000000,29.3499,29.35,29.2512,29.2512,600,0
+KTH.US,D,20230119,000000,29.25,29.25,29.2497,29.2497,351,0
+KTH.US,D,20230120,000000,29,29.06,29,29,1025,0
+KTH.US,D,20230123,000000,29.15,29.15,28.98,29.1,1552,0
+KTH.US,D,20230125,000000,29.1299,29.13,29.0857,29.0857,520,0
+KTH.US,D,20230126,000000,29.13,29.4,29.13,29.4,2459,0
+KTH.US,D,20230127,000000,29.4,29.67,29.37,29.45,2012,0
+KTH.US,D,20230130,000000,29.68,29.85,29.01,29.482,2779,0
+KTH.US,D,20230131,000000,29.41,29.41,29.41,29.41,346,0
+KTH.US,D,20230201,000000,29.15,29.25,29.15,29.25,330,0
+KTH.US,D,20230202,000000,29.5,29.84,29.46,29.84,1076,0
+KTH.US,D,20230203,000000,29.95,29.96,29.17,29.96,1393,0
+KTH.US,D,20230207,000000,29.97,29.97,29.97,29.97,403,0
+KTH.US,D,20230208,000000,29.25,29.87,29.25,29.7501,1051,0
+KTH.US,D,20230209,000000,29.9484,29.965,29.812,29.965,2480,0
+KTH.US,D,20230210,000000,30.02,31.66,28.96,29.38,6414,0
+KTH.US,D,20230213,000000,29.06,29.06,29.06,29.06,435,0
+KTH.US,D,20230214,000000,29.79,29.79,29.5,29.5,412,0
+KTH.US,D,20230215,000000,30.4699,30.4699,30.19,30.4,544,0
+KTH.US,D,20230216,000000,29.75,29.75,29.11,29.4469,2226,0
+KTH.US,D,20230222,000000,29.15,29.15,29.086,29.086,254,0
+KTH.US,D,20230223,000000,29.44,29.44,29.39,29.39,475,0
+KTH.US,D,20230224,000000,29.0555,30.35,29.0555,29.12,3903,0
+KTH.US,D,20230227,000000,29.25,29.705,29.25,29.705,417,0
+KTH.US,D,20230301,000000,29.4501,30,29.4501,29.85,2169,0
+KTH.US,D,20230302,000000,29.725,30,29.725,30,260,0
+KTH.US,D,20230303,000000,29.97,30,29.725,29.725,1342,0
+KTH.US,D,20230306,000000,29.45,29.45,29.45,29.45,100,0
+KTH.US,D,20230308,000000,29.45,29.95,29.2,29.94,1494,0
+KTH.US,D,20230309,000000,29.565,29.565,29.565,29.565,212,0
+KTH.US,D,20230310,000000,29.4246,29.4246,29.4246,29.4246,216,0
+KTH.US,D,20230313,000000,29.12,29.72,29.09,29.24,5894,0
+KTH.US,D,20230314,000000,29.71,29.71,28.85,29.47,2386,0
+KTH.US,D,20230315,000000,29.96,30,29.96,30,372,0
+KTH.US,D,20230317,000000,29.2973,29.2973,29.2973,29.2973,172,0
+KTH.US,D,20230320,000000,29.0254,29.0254,29.0254,29.0254,405,0
+KTH.US,D,20230322,000000,29.22,29.22,29.22,29.22,200,0
+KTH.US,D,20230323,000000,29.5,29.5,29.5,29.5,527,0
+KTH.US,D,20230324,000000,29.9799,29.9799,29.9799,29.9799,175,0
+KTH.US,D,20230328,000000,29.98,29.98,29.98,29.98,115,0
+KTH.US,D,20230329,000000,29.55,30,29.55,30,629,0
+KTH.US,D,20230330,000000,30,30.05,29.62,29.96,4149,0
+KTH.US,D,20230403,000000,29.45,30.05,29.45,29.7978,3295,0
+KTH.US,D,20230404,000000,29.6129,29.6129,29.6129,29.6129,500,0
+KTH.US,D,20230405,000000,30.1,30.35,30.0952,30.0952,3878,0
+KTH.US,D,20230406,000000,30.66,30.76,30.32,30.76,1424,0
+KTH.US,D,20230410,000000,30.69,30.69,29.78,29.78,1213,0
+KTH.US,D,20230413,000000,30.55,30.55,29.92,29.92,801,0
+KTH.US,D,20230418,000000,30.9,31.22,29.9,29.96,2552,0
+KTH.US,D,20230419,000000,30.4,30.4,30.4,30.4,658,0
+KTH.US,D,20230421,000000,30.22,30.8799,30.22,30.8799,438,0
+KTH.US,D,20230424,000000,30.98,31.1,30.98,30.99,1430,0
+KTH.US,D,20230425,000000,30.56,31.47,30.403,31.47,3059,0
+KTH.US,D,20230426,000000,31.25,31.52,30.1001,31.5199,3001,0
+KTH.US,D,20230427,000000,30.5,30.5,28.86,29.5,3700,0
+KTH.US,D,20230428,000000,29.93,29.93,29.93,29.93,105,0
+KTH.US,D,20230501,000000,29.7,29.7,29.265,29.265,404,0
+KTH.US,D,20230502,000000,29.5,29.7,29.5,29.6467,1534,0
+KTH.US,D,20230503,000000,29.94,29.99,29.94,29.99,479,0
+KTH.US,D,20230504,000000,29.6101,29.6101,29.6101,29.6101,100,0
+KTH.US,D,20230505,000000,29.61,29.8,29.6,29.6,815,0
+KTH.US,D,20230508,000000,29.385,29.6,28.86,29.6,1060,0
+KTH.US,D,20230509,000000,29.6,29.6,29.6,29.6,508,0
+KTH.US,D,20230510,000000,29.5763,29.92,29.03,29.03,725,0
+KTH.US,D,20230511,000000,29.1755,29.245,28.81,29.2082,3217,0
+KTH.US,D,20230512,000000,29.1674,29.552,29,29.339,3498,0
+KTH.US,D,20230515,000000,28.82,28.98,28.82,28.98,1021,0
+KTH.US,D,20230516,000000,29.1,29.1,28.68,28.68,2719,0
+KTH.US,D,20230517,000000,29,29.07,28.75,29.07,1056,0
+KTH.US,D,20230518,000000,28.75,28.75,28.75,28.75,808,0
+KTH.US,D,20230522,000000,28.75,29.6,28.65,28.7101,5188,0
+KTH.US,D,20230523,000000,28.75,28.7501,28.5,28.5,2015,0
+KTH.US,D,20230524,000000,29.21,29.21,29.21,29.21,350,0
+KTH.US,D,20230525,000000,29.17,29.17,29.0857,29.0857,287,0
+KTH.US,D,20230530,000000,28.75,28.75,28,28,4915,0
+KTH.US,D,20230531,000000,28.4792,28.67,28.4792,28.67,497,0
+KTH.US,D,20230602,000000,28.62,28.65,28.505,28.505,1477,0
+KTH.US,D,20230605,000000,28.6184,28.6184,28.2173,28.2173,860,0
+KTH.US,D,20230606,000000,28.25,28.2501,28.0191,28.0191,4245,0
+KTH.US,D,20230607,000000,28.305,28.48,28.13,28.28,2343,0
+KTH.US,D,20230608,000000,28.3211,28.33,28.3211,28.33,488,0
+KTH.US,D,20230609,000000,28.276,28.4022,28.276,28.4022,778,0
+KTH.US,D,20230612,000000,28.5,28.5,28.25,28.25,374,0
+KTH.US,D,20230614,000000,28.2936,28.4,27.9,28.4,6442,0
+KTH.US,D,20230616,000000,28.35,28.38,28.15,28.38,2219,0
+KTH.US,D,20230620,000000,28.35,28.35,28.1781,28.219,625,0
+KTH.US,D,20230622,000000,28.15,28.15,28.11,28.11,710,0
+KTH.US,D,20230623,000000,28.425,28.425,28.1491,28.3,1192,0
+KTH.US,D,20230626,000000,28.45,28.5,28.45,28.4586,1105,0
+KTH.US,D,20230628,000000,28.36,28.36,28.3407,28.3407,346,0
+KTH.US,D,20230629,000000,28.345,28.345,28.345,28.345,200,0
+KTH.US,D,20230703,000000,28.35,28.35,28.35,28.35,109,0
+KTH.US,D,20230705,000000,28.35,28.35,28.13,28.13,469,0
+KTH.US,D,20230706,000000,28.11,28.4,28.11,28.4,1140,0
+KTH.US,D,20230710,000000,28.38,28.38,28.3,28.3335,1069,0
+KTH.US,D,20230711,000000,28.11,28.1101,28.11,28.1101,1421,0
+KTH.US,D,20230712,000000,28.11,28.15,28.11,28.15,927,0
+KTH.US,D,20230713,000000,28.15,28.36,28.15,28.17,575,0
+KTH.US,D,20230714,000000,28.204,28.204,28.204,28.204,175,0
+KTH.US,D,20230717,000000,28.2125,28.2125,28.15,28.2125,382,0
+KTH.US,D,20230718,000000,28.03,28.38,28.02,28.38,2510,0
+KTH.US,D,20230719,000000,28.36,28.36,28.075,28.19,854,0
+KTH.US,D,20230720,000000,28.19,28.23,28.19,28.23,425,0
+KTH.US,D,20230721,000000,28.1,28.1,28.0999,28.1,1356,0
+KTH.US,D,20230724,000000,28.19,28.35,28.17,28.26,2293,0
+KTH.US,D,20230725,000000,28.35,28.35,28.35,28.35,125,0
+KTH.US,D,20230727,000000,28.18,28.18,28.18,28.18,776,0
+KTH.US,D,20230728,000000,28.227,28.34,28.227,28.34,758,0
+KTH.US,D,20230731,000000,28.36,28.4,28.36,28.4,1076,0
+KTH.US,D,20230801,000000,28.7,28.73,28.3,28.3,836,0
+KTH.US,D,20230802,000000,28.2,28.71,28.2,28.455,1356,0
+KTH.US,D,20230803,000000,28.37,28.4024,28.19,28.2,3199,0
+KTH.US,D,20230804,000000,28.2761,28.425,28.2761,28.425,350,0
+KTH.US,D,20230807,000000,28.25,28.35,28.25,28.28,867,0
+KTH.US,D,20230808,000000,28.35,28.45,28.3499,28.45,785,0
+KTH.US,D,20230809,000000,28.4,28.4699,28.32,28.4003,1410,0
+KTH.US,D,20230810,000000,28.49,28.49,28.33,28.4776,1932,0
+KTH.US,D,20230811,000000,28.5,28.61,28.5,28.6,1260,0
+KTH.US,D,20230814,000000,28.6,28.6,28.5,28.5,703,0
+KTH.US,D,20230815,000000,28.5927,28.62,28.4,28.4,1948,0
+KTH.US,D,20230816,000000,28.455,28.455,28.455,28.455,374,0
+KTH.US,D,20230817,000000,28.27,28.27,28.27,28.27,353,0
+KTH.US,D,20230818,000000,28.48,28.55,28.38,28.5,2862,0
+KTH.US,D,20230821,000000,28.47,28.5,28.45,28.49,2978,0
+KTH.US,D,20230822,000000,28.375,28.375,28.375,28.375,265,0
+KTH.US,D,20230824,000000,28.4716,28.55,28.44,28.5483,1103,0
+KTH.US,D,20230825,000000,28.45,28.6,28.45,28.6,3347,0
+KTH.US,D,20230829,000000,28.525,28.525,28.525,28.525,257,0
+KTH.US,D,20230830,000000,28.56,28.65,28.56,28.6494,1868,0
+KTH.US,D,20230901,000000,28.65,28.65,28.65,28.65,155,0
+KTH.US,D,20230906,000000,28.56,28.74,28.56,28.74,462,0
+KTH.US,D,20230907,000000,28.64,28.9,28.64,28.9,1558,0
+KTH.US,D,20230908,000000,28.7,28.745,28.683,28.683,494,0
+KTH.US,D,20230911,000000,28.745,28.745,28.745,28.745,475,0
+KTH.US,D,20230912,000000,28.7806,28.7806,28.7806,28.7806,241,0
+KTH.US,D,20230913,000000,28.61,28.61,28.567,28.567,2152,0
+KTH.US,D,20230918,000000,28.74,28.74,28.74,28.74,234,0
+KTH.US,D,20230919,000000,28.54,28.54,28.5,28.5,713,0
+KTH.US,D,20230920,000000,28.5001,28.5001,28.5001,28.5001,325,0
+KTH.US,D,20230921,000000,28.48,28.75,28.48,28.6525,1335,0
+KTH.US,D,20230922,000000,28.5,28.65,28.4,28.4,1295,0
+KTH.US,D,20230925,000000,28.4,28.4,28.4,28.4,110,0
+KTH.US,D,20230926,000000,28.682,28.682,28.38,28.4113,3450,0
+KTH.US,D,20230929,000000,28.34,28.72,28.34,28.6464,3099,0
+KTH.US,D,20231002,000000,28.73,28.73,28.73,28.73,164,0
+KTH.US,D,20231003,000000,28.73,28.73,28.73,28.73,171,0
+KTH.US,D,20231004,000000,28.74,28.74,28.74,28.74,275,0
+KTH.US,D,20231005,000000,28.5655,28.5655,28.5655,28.5655,900,0
+KTH.US,D,20231006,000000,28.49,28.49,28.49,28.49,660,0
+KTH.US,D,20231009,000000,28.42,28.6693,28.2801,28.2801,450,0
+KTH.US,D,20231012,000000,28.66,28.66,28.3955,28.5,874,0
+KTH.US,D,20231013,000000,28.6899,28.6899,28.6899,28.6899,300,0
+KTH.US,D,20231017,000000,28.69,28.73,28.69,28.73,447,0
+KTH.US,D,20231018,000000,28.7299,28.73,28.45,28.45,1337,0
+KTH.US,D,20231020,000000,28.4901,28.4901,28.43,28.43,662,0
+KTH.US,D,20231023,000000,28.58,28.58,28.25,28.56,2818,0
+KTH.US,D,20231024,000000,28.44,28.44,28.44,28.44,340,0
+KTH.US,D,20231027,000000,28.5,28.5,27.6,27.7899,1604,0
+KTH.US,D,20231030,000000,27.65,27.65,27.65,27.65,138,0
+KTH.US,D,20231031,000000,27.99,27.99,27.99,27.99,198,0
+KTH.US,D,20231101,000000,27.8,27.8,27.6001,27.68,1839,0
+KTH.US,D,20231102,000000,27.7,28.27,27.65,28.25,2440,0
+KTH.US,D,20231106,000000,28.18,28.25,28.18,28.25,1215,0
+KTH.US,D,20231107,000000,27.76,27.76,27.73,27.76,394,0
+KTH.US,D,20231108,000000,28.33,28.33,28.33,28.33,760,0
+KTH.US,D,20231109,000000,28.25,28.33,28.25,28.33,754,0
+KTH.US,D,20231110,000000,28.33,28.515,28.23,28.3707,1777,0
+KTH.US,D,20231113,000000,28.29,28.5317,28,28,2175,0
+KTH.US,D,20231114,000000,28.03,28.0301,28.03,28.03,426,0
+KTH.US,D,20231115,000000,28.33,28.35,28.33,28.35,901,0
+KTH.US,D,20231116,000000,28.3,28.3,27.85,27.85,1714,0
+KTH.US,D,20231117,000000,28.08,28.08,27.88,27.97,1428,0
+KTH.US,D,20231120,000000,28.2,28.2,27.925,27.97,2510,0
+KTH.US,D,20231121,000000,28.1,28.35,27.9999,28.3,4291,0
+KTH.US,D,20231122,000000,28.3,28.53,28.3,28.53,1701,0
+KTH.US,D,20231127,000000,28.2362,28.53,28.2362,28.53,622,0
+KTH.US,D,20231128,000000,28.371,28.5549,28.371,28.5549,562,0
+KTH.US,D,20231129,000000,28.73,28.73,28.5,28.5,770,0
+KTH.US,D,20231130,000000,28.2,28.2,28.2,28.2,685,0
+KTH.US,D,20231201,000000,27.76,28.2,27.76,28.1999,2003,0
+KTH.US,D,20231204,000000,28.25,28.55,28.25,28.55,458,0
+KTH.US,D,20231205,000000,28.4739,28.4739,28.2101,28.2101,1438,0
+KTH.US,D,20231206,000000,28.288,28.5142,28.288,28.4892,1333,0
+KTH.US,D,20231207,000000,28.535,28.535,27.75,27.75,3450,0
+KTH.US,D,20231208,000000,27.82,28.36,27.82,28.36,1400,0
+KTH.US,D,20231211,000000,28.36,28.4,28.36,28.4,572,0
+KTH.US,D,20231212,000000,28.4007,28.4007,28.4007,28.4007,700,0
+KTH.US,D,20231213,000000,28.35,28.4,28.13,28.4,2790,0
+KTH.US,D,20231214,000000,27.8901,28.53,27.8901,28.53,1673,0
+KTH.US,D,20231219,000000,28.1866,28.47,28.1,28.47,1229,0
+KTH.US,D,20231220,000000,28.21,28.2317,28.2,28.2001,3042,0
+KTH.US,D,20231221,000000,28.4,28.4,28.4,28.4,534,0
+KTH.US,D,20231226,000000,28.45,28.645,28.45,28.645,629,0
+KTH.US,D,20231227,000000,28.5,28.5,28.5,28.5,427,0
+KTH.US,D,20231229,000000,28.4,28.45,28,28.266,2605,0
+KTH.US,D,20240102,000000,28.5,28.7,28.5,28.5575,1690,0
+KTH.US,D,20240103,000000,28.32,28.68,28.32,28.5845,1344,0
+KTH.US,D,20240104,000000,28.5,28.5001,27.94,28.44,4586,0
+KTH.US,D,20240105,000000,28.5,28.59,28.49,28.59,3258,0
+KTH.US,D,20240108,000000,28.45,28.45,28.4499,28.4499,253,0
+KTH.US,D,20240109,000000,28.3,28.49,28.3,28.49,825,0
+KTH.US,D,20240110,000000,28.68,28.79,28.34,28.79,3157,0
+KTH.US,D,20240111,000000,28.75,28.75,28.5548,28.72,973,0
+KTH.US,D,20240112,000000,28.7,28.7,28.4,28.4001,620,0
+KTH.US,D,20240116,000000,28.7796,28.78,28.76,28.78,1563,0
+KTH.US,D,20240117,000000,28.78,28.78,28.78,28.78,1644,0
+KTH.US,D,20240118,000000,28.4,28.78,28.4,28.78,1209,0
+KTH.US,D,20240119,000000,28.46,28.78,28.46,28.78,378,0
+KTH.US,D,20240122,000000,28.4002,28.7,28.22,28.7,1705,0
+KTH.US,D,20240123,000000,28.66,28.66,28.63,28.63,1615,0
+KTH.US,D,20240124,000000,28.41,28.74,28.4,28.5,1759,0
+KTH.US,D,20240125,000000,28.6,28.74,28.6,28.72,1948,0
+KTH.US,D,20240129,000000,28.52,28.7,28.52,28.7,617,0
+KTH.US,D,20240130,000000,28.625,28.625,28.51,28.625,482,0
+KTH.US,D,20240131,000000,28.5,28.5288,28.5,28.5288,259,0
+KTH.US,D,20240201,000000,28.5,28.5,28.3401,28.3401,700,0
+KTH.US,D,20240202,000000,28.74,28.74,28.74,28.74,272,0
+KTH.US,D,20240205,000000,28.52,28.52,28.52,28.52,150,0
+KTH.US,D,20240206,000000,28.69,28.69,28.69,28.69,458,0
+KTH.US,D,20240207,000000,28.38,28.44,28.06,28.44,5730,0
+KTH.US,D,20240208,000000,28.53,28.69,28.395,28.4294,8781,0
+KTH.US,D,20240209,000000,28.67,28.6703,28.36,28.6703,1657,0
+KTH.US,D,20240212,000000,28.5,28.65,28.5,28.65,532,0
+KTH.US,D,20240213,000000,28.47,28.64,28.36,28.49,1060,0
+KTH.US,D,20240214,000000,28.69,28.78,28.6312,28.78,1941,0
+KTH.US,D,20240215,000000,28.78,28.78,28.78,28.78,126,0
+KTH.US,D,20240216,000000,28.78,28.88,28.78,28.8799,1867,0
+KTH.US,D,20240220,000000,28.88,28.95,28.88,28.95,375,0
+KTH.US,D,20240221,000000,28.77,28.77,28.77,28.77,156,0
+KTH.US,D,20240222,000000,28.77,28.81,28.4617,28.7269,1036,0
+KTH.US,D,20240223,000000,28.48,28.95,28.45,28.95,4700,0
+KTH.US,D,20240227,000000,28.9499,28.9499,28.9499,28.9499,296,0
+KTH.US,D,20240228,000000,28.95,28.95,28.695,28.695,459,0
+KTH.US,D,20240301,000000,28.6728,28.6728,28.6728,28.6728,449,0
+KTH.US,D,20240304,000000,28.6501,28.67,28.6501,28.67,1173,0
+KTH.US,D,20240305,000000,28.65,28.7862,28.6431,28.7862,902,0
+KTH.US,D,20240306,000000,28.85,28.95,28.85,28.8521,695,0
+KTH.US,D,20240307,000000,28.8458,28.8458,28.81,28.81,676,0
+KTH.US,D,20240311,000000,28.85,28.85,28.85,28.85,328,0
+KTH.US,D,20240312,000000,28.83,28.8301,28.83,28.8301,348,0
+KTH.US,D,20240313,000000,28.75,28.75,28.75,28.75,375,0
+KTH.US,D,20240315,000000,28.7903,28.7903,28.7903,28.7903,362,0
+KTH.US,D,20240319,000000,28.75,28.9,28.7042,28.7042,2428,0
+KTH.US,D,20240320,000000,28.95,29,28.77,28.7701,1462,0
+KTH.US,D,20240321,000000,28.72,28.835,28.67,28.835,1136,0
+KTH.US,D,20240322,000000,28.835,28.835,28.7,28.835,865,0
+KTH.US,D,20240327,000000,28.78,28.78,28.78,28.78,376,0
+KTH.US,D,20240401,000000,28.8,28.8,28.8,28.8,584,0
+KTH.US,D,20240402,000000,28.8662,28.9999,28.8662,28.9999,200,0
+KTH.US,D,20240403,000000,28.92,28.95,28.92,28.94,792,0
+KTH.US,D,20240405,000000,28.92,28.9999,28.92,28.92,4969,0
+KTH.US,D,20240408,000000,29,29,28.975,29,1205,0
+KTH.US,D,20240409,000000,28.93,28.94,28.89,28.89,3418,0
+KTH.US,D,20240410,000000,29.02,29.02,28.43,28.7,3000,0
+KTH.US,D,20240411,000000,28.57,28.85,28.57,28.85,723,0
+KTH.US,D,20240412,000000,28.73,28.73,28.7162,28.7162,2140,0
+KTH.US,D,20240415,000000,28.6,28.6,28.5,28.5,948,0
+KTH.US,D,20240416,000000,28.54,28.7699,28.49,28.49,1104,0
+KTH.US,D,20240417,000000,28.6703,28.6703,28.6703,28.6703,1096,0
+KTH.US,D,20240418,000000,28.76,28.93,28.76,28.93,1063,0
+KTH.US,D,20240419,000000,28.75,28.905,28.52,28.635,10384,0
+KTH.US,D,20240422,000000,28.5,28.548,28.1011,28.47,9081,0
+KTH.US,D,20240423,000000,28.6957,28.6957,28.54,28.66,1192,0
+KTH.US,D,20240424,000000,28.66,28.69,28.51,28.66,2219,0
+KTH.US,D,20240425,000000,28.44,28.65,28.29,28.49,1811,0
+KTH.US,D,20240426,000000,27.5,27.91,27.5,27.88,7667,0
+KTH.US,D,20240429,000000,27.69,27.94,27.59,27.89,3961,0
+KTH.US,D,20240430,000000,27.54,27.7,27.54,27.6999,1145,0
+KTH.US,D,20240501,000000,27.67,27.67,27.4,27.64,4199,0
+KTH.US,D,20240502,000000,27.73,27.83,27.641,27.83,861,0
+KTH.US,D,20240503,000000,27.87,27.91,27.87,27.91,444,0
+KTH.US,D,20240506,000000,28.13,28.13,27.7701,27.9898,2405,0
+KTH.US,D,20240507,000000,27.99,28.08,27.9899,28.08,722,0
+KTH.US,D,20240508,000000,28.05,28.05,28.05,28.05,184,0
+KTH.US,D,20240510,000000,28.02,28.02,28,28.02,1261,0
+KTH.US,D,20240513,000000,27.995,28.01,27.995,28.01,1008,0
+KTH.US,D,20240514,000000,27.98,27.98,27.98,27.98,538,0
+KTH.US,D,20240515,000000,27.99,28.09,27.95,28.09,2350,0
+KTH.US,D,20240516,000000,28.14,28.3386,28.14,28.3386,738,0
+KTH.US,D,20240517,000000,28.3,28.33,28.17,28.33,1073,0
+KTH.US,D,20240520,000000,28.32,28.32,28.29,28.29,475,0
+KTH.US,D,20240522,000000,28.25,28.25,28,28.2,1145,0
+KTH.US,D,20240523,000000,27.96,28.18,27.96,28.18,1103,0
+KTH.US,D,20240524,000000,28.1599,28.1599,28.1599,28.1599,196,0
+KTH.US,D,20240528,000000,28.14,28.14,27.95,28.14,962,0
+KTH.US,D,20240529,000000,27.97,28.05,27.97,28.049,752,0
+KTH.US,D,20240530,000000,27.95,28.14,27.92,28.14,1129,0
+KTH.US,D,20240603,000000,28.15,28.2,28.15,28.2,1540,0
+KTH.US,D,20240604,000000,28.01,28.19,27.92,28.15,3555,0
+KTH.US,D,20240605,000000,28.03,28.1318,27.99,28.1318,733,0
+KTH.US,D,20240606,000000,27.95,28.015,27.94,28.015,1395,0
+KTH.US,D,20240607,000000,27.9,27.95,27.655,27.79,7759,0
+KTH.US,D,20240610,000000,27.81,28.0916,27.81,28.0101,3020,0
+KTH.US,D,20240611,000000,28.01,28.02,28.01,28.02,210,0
+KTH.US,D,20240612,000000,28.17,28.2199,28.16,28.2199,1618,0
+KTH.US,D,20240613,000000,28.03,28.22,28.03,28.21,1035,0
+KTH.US,D,20240614,000000,28.22,28.25,28.22,28.2499,445,0
+KTH.US,D,20240617,000000,28.2429,28.2429,27.9301,27.9301,3158,0
+KTH.US,D,20240618,000000,28.16,28.16,28.14,28.14,440,0
+KTH.US,D,20240620,000000,27.93,27.93,27.93,27.93,460,0
+KTH.US,D,20240624,000000,27.93,27.9984,27.91,27.98,2184,0
+KTH.US,D,20240625,000000,27.975,27.975,27.82,27.82,1256,0
+KTH.US,D,20240626,000000,27.83,27.83,27.83,27.83,1801,0
+KTH.US,D,20240627,000000,28.1127,28.1127,27.9,27.9,641,0
+KTH.US,D,20240628,000000,27.9,27.9,27.9,27.9,244,0
+KTH.US,D,20240702,000000,28.07,28.07,28.07,28.07,130,0
+KTH.US,D,20240703,000000,28.05,28.05,28.05,28.05,285,0
+KTH.US,D,20240705,000000,28.1001,28.1001,28.07,28.07,769,0
+KTH.US,D,20240708,000000,28.14,28.14,28.02,28.1018,590,0
+KTH.US,D,20240709,000000,28.01,28.34,28.01,28.32,531,0
+KTH.US,D,20240711,000000,28.11,28.12,28.1002,28.1002,715,0
+KTH.US,D,20240712,000000,28.27,28.34,28.27,28.34,382,0
+KTH.US,D,20240715,000000,28.31,28.39,28.06,28.39,1940,0
+KTH.US,D,20240717,000000,28.39,28.39,28.1884,28.1884,454,0
+KTH.US,D,20240718,000000,28.3,28.3,28.3,28.3,303,0
+KTH.US,D,20240719,000000,28.195,28.195,28.195,28.195,239,0
+KTH.US,D,20240722,000000,28.2,28.2,28.2,28.2,522,0
+KTH.US,D,20240723,000000,28.1,28.1,28.1,28.1,682,0
+KTH.US,D,20240725,000000,28.16,28.2,28.16,28.2,1680,0
+KTH.US,D,20240726,000000,28.5,28.5,28.05,28.1362,3442,0
+KTH.US,D,20240801,000000,28.4,28.4,28.4,28.4,480,0
+KTH.US,D,20240805,000000,28.05,28.17,28.05,28.17,900,0
+KTH.US,D,20240807,000000,28.335,28.335,28.335,28.335,247,0
+KTH.US,D,20240809,000000,28.5,28.57,28.47,28.47,2789,0
+KTH.US,D,20240812,000000,28.5,28.55,28.3845,28.3845,1035,0
+KTH.US,D,20240813,000000,28.5,28.5,28.3099,28.31,870,0
+KTH.US,D,20240814,000000,28.385,28.385,28.27,28.27,734,0
+KTH.US,D,20240815,000000,28.19,28.25,28.19,28.25,253,0
+KTH.US,D,20240820,000000,28.43,28.43,28.43,28.43,100,0
+KTH.US,D,20240821,000000,28.35,28.4,28.32,28.37,3887,0
+KTH.US,D,20240822,000000,28.5,28.5,28.4001,28.4001,1912,0
+KTH.US,D,20240823,000000,28.4,28.4893,28.4,28.475,1420,0
+KTH.US,D,20240826,000000,28.55,28.55,28.5,28.5162,544,0
+KTH.US,D,20240827,000000,28.56,28.56,28.5599,28.5599,500,0
+KTH.US,D,20240828,000000,28.4,28.4,28.39,28.39,4211,0
+KTH.US,D,20240829,000000,28.43,28.5,28.37,28.5,2199,0
+KTH.US,D,20240830,000000,28.56,28.56,28.482,28.482,382,0
+KTH.US,D,20240903,000000,28.56,28.56,28.56,28.56,405,0
+KTH.US,D,20240905,000000,28.56,28.56,28.56,28.56,615,0
+KTH.US,D,20240909,000000,28.5403,28.5403,28.5403,28.5403,463,0
+KTH.US,D,20240910,000000,28.615,28.615,28.615,28.615,110,0
+KTH.US,D,20240911,000000,28.62,28.62,28.62,28.62,282,0
+KTH.US,D,20240913,000000,28.69,28.69,28.6573,28.6573,484,0
+KTH.US,D,20240916,000000,28.76,28.85,28.66,28.85,3802,0
+KTH.US,D,20240917,000000,28.62,28.62,28.6177,28.6177,571,0
+KTH.US,D,20240918,000000,28.83,28.92,28.75,28.9199,1420,0
+KTH.US,D,20240919,000000,28.6401,28.6401,28.6401,28.6401,673,0
+KTH.US,D,20240923,000000,28.79,28.97,28.79,28.97,1750,0
+KTH.US,D,20240924,000000,28.77,28.77,28.77,28.77,228,0
+KTH.US,D,20240925,000000,28.88,28.99,28.88,28.9899,3157,0
+KTH.US,D,20240927,000000,28.855,28.855,28.855,28.855,335,0
+KTH.US,D,20241001,000000,28.8001,28.895,28.72,28.7201,2122,0
+KTH.US,D,20241002,000000,28.74,29.15,28.74,28.91,5206,0
+KTH.US,D,20241003,000000,28.8,28.99,28.8,28.99,599,0
+KTH.US,D,20241004,000000,29.19,29.77,29.15,29.19,2420,0
+KTH.US,D,20241007,000000,29.19,29.375,29.15,29.375,984,0
+KTH.US,D,20241008,000000,29.56,29.7,29.07,29.26,5828,0
+KTH.US,D,20241009,000000,29.21,29.48,29.1101,29.48,1949,0
+KTH.US,D,20241010,000000,29.33,29.46,29.19,29.19,1114,0
+KTH.US,D,20241011,000000,29.18,29.47,29.03,29.47,2034,0
+KTH.US,D,20241014,000000,29.15,29.29,29.15,29.29,454,0
+KTH.US,D,20241015,000000,29.29,29.29,29.22,29.22,457,0
+KTH.US,D,20241016,000000,29.36,29.36,29.2201,29.2201,1061,0
+KTH.US,D,20241018,000000,29.2401,29.2401,29.2401,29.2401,615,0
+KTH.US,D,20241021,000000,29.42,29.89,29.31,29.6,15467,0
+KTH.US,D,20241022,000000,29.8,29.8,29.4443,29.4443,9715,0
+KTH.US,D,20241023,000000,29.7,29.9,29.49,29.49,1620,0
+KTH.US,D,20241024,000000,29.54,31.5499,29.5331,30.05,12488,0
+KTH.US,D,20241025,000000,29.89,30.12,29.74,29.805,5686,0
+KTH.US,D,20241028,000000,30,30.8898,29.9999,30.4501,17839,0
+KTH.US,D,20241029,000000,30.25,31.71,29.8501,30.7,9485,0
+KTH.US,D,20241030,000000,30.28,30.28,28.7,29.4999,1572,0
+KTH.US,D,20241031,000000,29.5,29.5,28.65,29.3,5814,0
+KTH.US,D,20241101,000000,29.11,29.3,29.1,29.3,1319,0
+KTH.US,D,20241104,000000,28.95,30.435,28.95,30.435,5059,0
+KTH.US,D,20241105,000000,30.07,30.07,29.715,29.715,633,0
+KTH.US,D,20241106,000000,29.78,30.19,29.2703,29.545,901,0
+KTH.US,D,20241107,000000,29.23,29.4,28.99,29.3312,1304,0
+KTH.US,D,20241108,000000,29.05,29.4102,28.54,28.5401,7643,0
+KTH.US,D,20241111,000000,28.59,29.36,28.57,28.57,1261,0
+KTH.US,D,20241112,000000,28.9728,29.0402,28.5001,28.52,5300,0
+KTH.US,D,20241113,000000,28.41,28.72,28.39,28.39,2248,0
+KTH.US,D,20241114,000000,29.3187,29.89,29.3187,29.32,3545,0
+KTH.US,D,20241115,000000,29.1768,29.32,28.756,29.0399,1852,0
+KTH.US,D,20241118,000000,28.968,29.1,28.77,28.8062,3902,0
+KTH.US,D,20241119,000000,28.77,29.1,28.6001,28.6001,2235,0
+KTH.US,D,20241120,000000,28.77,28.77,28.77,28.77,674,0
+KTH.US,D,20241122,000000,29.099,29.099,28.94,28.94,606,0
+KTH.US,D,20241125,000000,29.0268,29.0268,29.0268,29.0268,565,0
+KTH.US,D,20241126,000000,29.09,29.0999,28.844,28.844,1301,0
+KTH.US,D,20241127,000000,28.7801,28.8,28.77,28.78,2333,0
+KTH.US,D,20241202,000000,29.08,29.1,28.935,28.935,970,0
+KTH.US,D,20241203,000000,28.7701,29.05,28.7701,29.05,450,0
+KTH.US,D,20241204,000000,29.0361,29.0361,28.7701,28.7701,681,0
+KTH.US,D,20241205,000000,28.78,28.78,28.68,28.78,533,0
+KTH.US,D,20241209,000000,28.935,29.07,28.935,28.935,1048,0
+KTH.US,D,20241210,000000,28.925,28.925,28.925,28.925,131,0
+KTH.US,D,20241212,000000,29.0614,29.0614,28.925,28.925,408,0
+KTH.US,D,20241213,000000,28.78,28.78,28.77,28.78,315,0
+KTH.US,D,20241216,000000,29.002,29.002,28.77,28.8162,1470,0
+KTH.US,D,20241217,000000,28.77,29.09,28.77,29.09,1644,0
+KTH.US,D,20241218,000000,28.81,28.955,28.81,28.91,2104,0
+KTH.US,D,20241219,000000,29.01,29.0838,29.01,29.0838,687,0
+KTH.US,D,20241227,000000,29.0896,29.0896,29.0557,29.0684,1544,0
+KTH.US,D,20241231,000000,29.07,29.09,29.07,29.09,759,0
+KTH.US,D,20250102,000000,29.1,29.1,29.1,29.1,1016,0
+KTH.US,D,20250103,000000,29.1,29.48,29.1,29.4108,2394,0
+KTH.US,D,20250106,000000,29.21,29.21,29.1343,29.1343,513,0
+KTH.US,D,20250107,000000,29.03,29.03,29.01,29.01,760,0
+KTH.US,D,20250110,000000,29.195,29.195,29.01,29.01,1345,0
+KTH.US,D,20250114,000000,29.01,29.06,29.01,29.06,903,0
+KTH.US,D,20250115,000000,29.09,29.09,29.01,29.09,1448,0
+KTH.US,D,20250116,000000,29.09,29.0932,28.91,29.0932,1190,0
+KTH.US,D,20250117,000000,29.13,29.13,29.13,29.13,300,0
+KTH.US,D,20250122,000000,29.15,29.15,28.91,28.91,5254,0
+KTH.US,D,20250123,000000,28.81,28.9852,28.81,28.8101,2326,0
+KTH.US,D,20250124,000000,28.98,28.98,28.98,28.98,163,0
+KTH.US,D,20250128,000000,28.9337,29,28.93,29,4178,0
+KTH.US,D,20250129,000000,28.8701,29,28.82,29,3387,0
+KTH.US,D,20250130,000000,29.45,29.45,29.45,29.45,502,0
+KTH.US,D,20250131,000000,28.8959,28.8959,28.8959,28.8959,234,0
+KTH.US,D,20250203,000000,29.364,29.364,29.364,29.364,538,0
+KTH.US,D,20250204,000000,29.087,29.087,29.05,29.05,801,0
+KTH.US,D,20250205,000000,29.2861,29.2861,29.06,29.208,524,0
+KTH.US,D,20250206,000000,29.11,29.5044,29.11,29.5044,508,0
+KTH.US,D,20250207,000000,29.03,29.24,28.82,28.82,3884,0
+KTH.US,D,20250210,000000,29.1,29.1391,28.9,28.9,770,0
+KTH.US,D,20250211,000000,28.99,28.9901,28.62,28.87,7226,0
+KTH.US,D,20250212,000000,28.949,28.9499,28.8622,28.8622,2685,0
+KTH.US,D,20250213,000000,28.95,28.95,28.95,28.95,261,0
+KTH.US,D,20250214,000000,28.9086,28.95,28.65,28.9158,6354,0
+KTH.US,D,20250218,000000,28.84,28.86,28.68,28.79,4258,0
+KTH.US,D,20250220,000000,28.9411,28.9411,28.8856,28.8856,398,0
+KTH.US,D,20250221,000000,28.9,28.9,28.8999,28.8999,410,0
+KTH.US,D,20250224,000000,28.934,28.934,28.934,28.934,315,0
+KTH.US,D,20250225,000000,29.4264,29.4264,28.99,28.99,1718,0
+KTH.US,D,20250228,000000,28.72,29.04,28.72,29.04,1466,0
+KTH.US,D,20250303,000000,29.12,29.125,28.78,28.8,759,0
+KTH.US,D,20250304,000000,28.76,29.4799,28.76,29.125,1975,0
+KTH.US,D,20250305,000000,29.3819,29.3819,28.8,28.8,2256,0
+KTH.US,D,20250306,000000,29.3794,29.3794,28.75,29.3794,1276,0
+KTH.US,D,20250307,000000,28.944,29.05,28.82,28.92,1715,0
+KTH.US,D,20250311,000000,29.065,29.065,28.96,29.065,1908,0
+KTH.US,D,20250312,000000,29.1126,29.1126,28.96,28.97,1182,0
+KTH.US,D,20250313,000000,28.92,28.93,28.92,28.93,408,0
+KTH.US,D,20250317,000000,29.2977,29.33,28.9,29.33,2121,0
+KTH.US,D,20250318,000000,29.25,29.5,29.02,29.02,2390,0
+KTH.US,D,20250319,000000,29.1,29.1,29.01,29.1,511,0
+KTH.US,D,20250320,000000,29.02,29.25,29.02,29.25,1090,0
+KTH.US,D,20250321,000000,29.03,29.44,29.02,29.43,699,0
+KTH.US,D,20250324,000000,29.2728,29.2728,29.07,29.16,2112,0
+KTH.US,D,20250325,000000,29.12,29.3048,29.12,29.17,1111,0
+KTH.US,D,20250326,000000,29.16,29.16,29.16,29.16,265,0
+KTH.US,D,20250328,000000,29.4,29.4,29.1288,29.1515,2480,0
+KTH.US,D,20250331,000000,29.1845,29.1845,29.1845,29.1845,720,0
+KTH.US,D,20250401,000000,29.0575,29.0575,29.0575,29.0575,1050,0
+KTH.US,D,20250402,000000,29.35,29.38,29.35,29.35,297,0
+KTH.US,D,20250407,000000,29.26,29.4,29.07,29.3327,992,0
+KTH.US,D,20250408,000000,29.29,29.29,29.09,29.29,696,0
+KTH.US,D,20250409,000000,29.2166,29.3521,29.1071,29.1071,3503,0
+KTH.US,D,20250410,000000,29.0938,29.45,29.0938,29.45,1292,0
+KTH.US,D,20250411,000000,29.4725,29.4725,29.2284,29.2284,1247,0
+KTH.US,D,20250414,000000,29.07,29.07,28.9082,28.9082,331,0
+KTH.US,D,20250416,000000,28.9,28.92,28.75,28.75,821,0
+KTH.US,D,20250417,000000,29.1,29.3069,29.1,29.2323,686,0
+KTH.US,D,20250422,000000,29.21,29.21,29.21,29.21,874,0
+KTH.US,D,20250423,000000,29.21,29.21,29.21,29.21,160,0
+KTH.US,D,20250424,000000,29.29,29.295,29.16,29.16,1330,0
+KTH.US,D,20250428,000000,29.0537,29.31,29.0537,29.295,2061,0
+KTH.US,D,20250429,000000,28.2517,28.2517,28.2517,28.2517,566,0
+KTH.US,D,20250430,000000,28.26,28.44,28.09,28.13,1440,0
+KTH.US,D,20250501,000000,28.31,28.31,28.15,28.16,414,0
+KTH.US,D,20250502,000000,28.31,28.4,28.12,28.4,4397,0
+KTH.US,D,20250506,000000,28.37,28.37,28.25,28.37,304,0
+KTH.US,D,20250508,000000,28.22,28.22,28.22,28.22,144,0
+KTH.US,D,20250509,000000,28.31,28.31,28.11,28.11,1476,0
+KTH.US,D,20250512,000000,28.3,28.3,28.11,28.265,826,0
+KTH.US,D,20250513,000000,28.22,28.22,28.22,28.22,167,0
+KTH.US,D,20250514,000000,28.1,28.1,28.09,28.0999,1197,0
+KTH.US,D,20250515,000000,28.175,28.175,28.175,28.175,177,0
+KTH.US,D,20250516,000000,28.109,28.2245,28.109,28.2245,1132,0
+KTH.US,D,20250519,000000,28.22,28.28,28.22,28.24,785,0
+KTH.US,D,20250520,000000,28.29,28.3,28.11,28.1532,1780,0
+KTH.US,D,20250521,000000,28.0891,28.185,28.0891,28.185,888,0
+KTH.US,D,20250522,000000,28.255,28.31,28.255,28.3099,1607,0
+KTH.US,D,20250523,000000,28.46,28.46,28.32,28.4,955,0
+KTH.US,D,20250527,000000,28.1528,28.25,28.14,28.14,1248,0
+KTH.US,D,20250528,000000,28.46,28.46,28.305,28.4599,964,0
+KTH.US,D,20250529,000000,28.305,28.305,28.305,28.305,470,0
+KTH.US,D,20250530,000000,28.04,28.41,28.04,28.41,518,0
+KTH.US,D,20250602,000000,28.41,29.5,28.25,29.5,1854,0
+KTH.US,D,20250603,000000,28.7,28.9,28.4974,28.4974,693,0
+KTH.US,D,20250606,000000,28.63,28.63,28.5229,28.5229,1164,0
+KTH.US,D,20250610,000000,28.45,28.45,28.45,28.45,144,0
+KTH.US,D,20250611,000000,28.47,28.47,28.47,28.47,217,0
+KTH.US,D,20250613,000000,28.4577,28.4577,28.4577,28.4577,212,0
+KTH.US,D,20250616,000000,28.69,28.69,28.08,28.4,3032,0
+KTH.US,D,20250617,000000,28.475,28.475,28.475,28.475,270,0
+KTH.US,D,20250618,000000,28.3475,28.3475,28.2033,28.2033,738,0
+KTH.US,D,20250620,000000,28.6025,28.6025,28.6025,28.6025,966,0
+KTH.US,D,20250623,000000,28.475,28.475,28.475,28.475,480,0
+KTH.US,D,20250624,000000,28.248,28.496,28.0737,28.496,3462,0
+KTH.US,D,20250625,000000,28.43,28.45,28.275,28.44,2441,0
+KTH.US,D,20250627,000000,28.38,28.38,28.38,28.38,112,0
+KTH.US,D,20250702,000000,28.4461,28.4461,28.4189,28.4189,363,0
+KTH.US,D,20250703,000000,28.2175,28.7826,28.2175,28.7826,853,0
+KTH.US,D,20250707,000000,28.47,28.5,28.2,28.5,765,0
+KTH.US,D,20250708,000000,28.555,28.555,28.555,28.555,140,0
+KTH.US,D,20250709,000000,28.555,28.555,28.555,28.555,335,0
+KTH.US,D,20250710,000000,28.02,28.7,28.02,28.15,1034,0
+KTH.US,D,20250714,000000,28.61,28.71,28.5,28.5,870,0
+KTH.US,D,20250715,000000,28.475,28.5,28.26,28.5,2171,0
+KTH.US,D,20250716,000000,28.5,28.5,28.32,28.5,244,0
+KTH.US,D,20250717,000000,28.7199,28.7199,28.7199,28.7199,328,0
+KTH.US,D,20250722,000000,28.51,28.6999,28.4695,28.4695,1638,0
+KTH.US,D,20250723,000000,28.3928,28.3928,28.32,28.32,565,0
+KTH.US,D,20250724,000000,28.59,28.59,28.33,28.5,516,0
+KTH.US,D,20250725,000000,28.65,28.65,28.38,28.65,399,0
+KTH.US,D,20250728,000000,28.39,28.39,28.39,28.39,420,0
+KTH.US,D,20250729,000000,28.37,28.37,28.37,28.37,290,0
+KTH.US,D,20250730,000000,28.36,28.44,28.31,28.31,1055,0
+KTH.US,D,20250731,000000,28.29,28.29,28.29,28.29,494,0
+KTH.US,D,20250801,000000,28.25,28.25,28.25,28.25,175,0
+KTH.US,D,20250804,000000,28.2992,28.66,28.25,28.66,1751,0
+KTH.US,D,20250805,000000,28.6455,28.6455,28.6455,28.6455,246,0
+KTH.US,D,20250806,000000,28.6483,28.6483,28.6,28.6483,589,0
+KTH.US,D,20250807,000000,28.6347,28.6347,28.6347,28.6347,329,0
+KTH.US,D,20250811,000000,28.6,28.65,28.5657,28.5657,2379,0
+KTH.US,D,20250812,000000,28.48,28.48,28.3201,28.4,884,0
+KTH.US,D,20250813,000000,28.4651,28.72,28.37,28.7,2607,0
+KTH.US,D,20250814,000000,28.6872,28.6872,28.6872,28.6872,465,0
+KTH.US,D,20250815,000000,28.6201,28.7,28.6201,28.7,2113,0
+KTH.US,D,20250818,000000,28.64,28.7381,28.53,28.55,4384,0
+KTH.US,D,20250819,000000,28.8408,28.8408,28.8408,28.8408,892,0
+KTH.US,D,20250820,000000,28.7652,28.7652,28.7652,28.7652,835,0
+KTH.US,D,20250821,000000,28.64,28.88,28.64,28.88,2652,0
+KTH.US,D,20250822,000000,28.78,28.88,28.78,28.88,1056,0
+KTH.US,D,20250825,000000,28.92,28.92,28.885,28.885,744,0
+KTH.US,D,20250826,000000,28.7302,28.7768,28.7302,28.7768,200,0
+KTH.US,D,20250827,000000,28.74,28.74,28.74,28.74,162,0
+KTH.US,D,20250828,000000,28.7201,28.86,28.7201,28.86,1125,0
+KTH.US,D,20250902,000000,29.19,29.19,28.75,28.75,550,0
+KTH.US,D,20250903,000000,29.22,29.22,28.8965,29.21,600,0
+KTH.US,D,20250904,000000,28.9186,28.9257,28.9186,28.9257,643,0
+KTH.US,D,20250908,000000,29.02,29.747,29,29,2469,0
+KTH.US,D,20250910,000000,29.1492,29.1492,29.1492,29.1492,262,0
+KTH.US,D,20250911,000000,29.1029,29.1029,29.1029,29.1029,261,0
+KTH.US,D,20250912,000000,29.3405,29.3405,29.3405,29.3405,100,0
+KTH.US,D,20250915,000000,29.28,29.69,29.28,29.28,341,0
+KTH.US,D,20250916,000000,29.5,29.5,29.28,29.28,429,0
+KTH.US,D,20250918,000000,29.33,29.42,29.33,29.3556,450,0
+KTH.US,D,20250922,000000,29.245,29.245,29,29,584,0
+KTH.US,D,20250923,000000,29.0696,29.4899,29.0696,29.4899,1532,0
+KTH.US,D,20250924,000000,29.13,29.2641,29.12,29.2641,1660,0
+KTH.US,D,20250925,000000,29.25,29.25,29.25,29.25,423,0
+KTH.US,D,20250926,000000,29.4599,29.4599,29.4599,29.4599,251,0
+KTH.US,D,20250929,000000,29.219,29.219,29.219,29.219,250,0
+KTH.US,D,20250930,000000,29.0704,29.25,29.05,29.05,1125,0
+KTH.US,D,20251002,000000,29.3419,29.3419,29.3419,29.3419,633,0
+KTH.US,D,20251003,000000,29.06,29.06,29.06,29.06,279,0
+KTH.US,D,20251007,000000,29.0812,29.245,29.05,29.24,1808,0
+KTH.US,D,20251009,000000,29.26,29.375,29.26,29.26,1402,0
+KTH.US,D,20251010,000000,29.23,29.23,29.08,29.23,316,0
+KTH.US,D,20251013,000000,29.4478,29.4478,29.28,29.4478,355,0
+KTH.US,D,20251014,000000,29.4396,29.4396,29.4396,29.4396,226,0
+KTH.US,D,20251015,000000,29.28,29.41,29.28,29.41,1474,0
+KTH.US,D,20251016,000000,29.3905,30,29.3905,29.626,944,0
+KTH.US,D,20251017,000000,29.74,29.74,29.74,29.74,505,0
+KTH.US,D,20251020,000000,29.54,29.89,29.4009,29.89,3056,0
+KTH.US,D,20251021,000000,29.69,29.96,29.69,29.69,687,0
+KTH.US,D,20251022,000000,29.72,29.74,29.72,29.74,1251,0
+KTH.US,D,20251023,000000,29.74,29.74,29.6285,29.6285,2121,0
+KTH.US,D,20251024,000000,29.63,29.99,29.3545,29.3545,5605,0
+KTH.US,D,20251028,000000,29.75,29.75,29.5,29.5,981,0
+KTH.US,D,20251029,000000,29.5,29.74,29.29,29.67,3725,0
+KTH.US,D,20251030,000000,28.3,28.651,28.04,28.3501,4124,0
+KTH.US,D,20251031,000000,28.8138,28.8138,28.6,28.6,474,0
+KTH.US,D,20251103,000000,28.4862,28.83,28.3801,28.5,1967,0
+KTH.US,D,20251104,000000,28.5,28.655,28.4,28.5607,4079,0
+KTH.US,D,20251106,000000,28.46,28.46,28.45,28.45,300,0
+KTH.US,D,20251107,000000,28.45,28.45,28.35,28.35,231,0
+KTH.US,D,20251110,000000,28.42,28.42,28.42,28.42,234,0
+KTH.US,D,20251111,000000,28.42,28.49,28.35,28.49,1828,0
+KTH.US,D,20251112,000000,28.34,28.5,28.34,28.43,4769,0
+KTH.US,D,20251117,000000,28.43,28.43,28.43,28.43,515,0
+KTH.US,D,20251118,000000,28.4594,28.49,28.4594,28.49,2260,0
+KTH.US,D,20251119,000000,28.32,28.6,28.1858,28.5131,1330,0
+KTH.US,D,20251120,000000,28.24,28.4,28.24,28.4,645,0
+KTH.US,D,20251121,000000,28.7126,28.7126,28.7126,28.7126,472,0
+KTH.US,D,20251124,000000,29,29,28.2473,28.85,12585,0
+KTH.US,D,20251128,000000,28.35,28.5156,28.33,28.5,2537,0
+KTH.US,D,20251201,000000,28.637,28.637,28.35,28.637,642,0
+KTH.US,D,20251203,000000,28.6,28.6,28.6,28.6,369,0
+KTH.US,D,20251205,000000,28.6,28.6,28.6,28.6,189,0
+KTH.US,D,20251208,000000,29.19,29.19,29,29.18,1500,0
+KTH.US,D,20251211,000000,28.598,28.69,28.587,28.6,1034,0
+KTH.US,D,20251212,000000,28.41,28.705,28.41,28.705,2539,0
+KTH.US,D,20251215,000000,28.79,28.79,28.79,28.79,139,0
+KTH.US,D,20251216,000000,28.6536,28.6536,28.5226,28.5226,517,0
+KTH.US,D,20251217,000000,28.48,28.6731,28.48,28.6731,884,0
+KTH.US,D,20251218,000000,28.53,28.555,28.52,28.5337,1378,0
+KTH.US,D,20251219,000000,28.6493,28.6876,28.58,28.58,1660,0
+KTH.US,D,20251223,000000,28.4044,28.4044,28.4044,28.4044,411,0
+KTH.US,D,20251226,000000,28.52,28.52,28.52,28.52,226,0
+KTH.US,D,20251229,000000,28.5,28.5001,28.41,28.41,2416,0
+KTH.US,D,20251230,000000,28.65,28.65,28.65,28.65,612,0
+KTH.US,D,20251231,000000,28.7273,28.79,28.7273,28.79,1470,0
+KTH.US,D,20260102,000000,28.5701,28.5701,28.5701,28.5701,215,0
+KTH.US,D,20260105,000000,28.5112,28.6,28.48,28.48,731,0
+KTH.US,D,20260108,000000,28.89,29.0201,28.88,29.02,5009,0
+KTH.US,D,20260112,000000,28.6,28.66,28.6,28.66,644,0
+KTH.US,D,20260113,000000,28.7,28.805,28.7,28.805,621,0
+KTH.US,D,20260116,000000,28.7499,28.75,28.7276,28.7276,702,0
+KTH.US,D,20260120,000000,28.7556,28.7556,28.5364,28.68,1963,0
+KTH.US,D,20260121,000000,28.73,28.73,28.61,28.715,1010,0
+KTH.US,D,20260122,000000,28.7,28.7001,28.7,28.7001,357,0
+KTH.US,D,20260127,000000,28.64,28.8363,28.6101,28.8363,2782,0
+KTH.US,D,20260128,000000,28.8,28.9,28.8,28.809,839,0
+KTH.US,D,20260129,000000,28.73,28.7899,28.65,28.6505,1536,0
+KTH.US,D,20260130,000000,28.5,28.5,28.5,28.5,300,0
+KTH.US,D,20260202,000000,28.82,28.82,28.82,28.82,326,0
+KTH.US,D,20260203,000000,28.88,28.88,28.8369,28.8369,500,0
+KTH.US,D,20260204,000000,28.88,28.88,28.8799,28.8799,424,0
+KTH.US,D,20260206,000000,28.7,28.81,28.69,28.7801,1656,0
+KTH.US,D,20260209,000000,28.74,28.74,28.74,28.74,322,0
+KTH.US,D,20260210,000000,28.75,28.75,28.75,28.75,338,0
+KTH.US,D,20260211,000000,28.82,28.88,28.73,28.88,3185,0
+KTH.US,D,20260212,000000,28.75,28.91,28.75,28.91,728,0
diff --git a/daily/us/nyse stocks/1/ldi.us.txt b/daily/us/nyse stocks/1/ldi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe0217015f4e105fcc2ebf913746cf77a242e3d2
--- /dev/null
+++ b/daily/us/nyse stocks/1/ldi.us.txt	
@@ -0,0 +1,1261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LDI.US,D,20210211,000000,13.257,22.528,13.257,20.833,8339030,0
+LDI.US,D,20210212,000000,23.436,37.735,21.884,29.809,10069521,0
+LDI.US,D,20210216,000000,29.45,33.143,24.621,25.047,2549013,0
+LDI.US,D,20210217,000000,25.208,25.566,22.253,23.475,1406403,0
+LDI.US,D,20210218,000000,26.391,26.932,23.472,24.402,1255742,0
+LDI.US,D,20210219,000000,24.97,24.97,21.808,21.951,1260688,0
+LDI.US,D,20210222,000000,21.724,22.063,19.602,20,762661,0
+LDI.US,D,20210223,000000,19.109,19.336,16.26,18.03,817804,0
+LDI.US,D,20210224,000000,18.002,19.649,17.896,19.317,411650,0
+LDI.US,D,20210225,000000,19.393,19.858,17.622,18.36,353199,0
+LDI.US,D,20210226,000000,19.242,19.488,17.727,18.38,368061,0
+LDI.US,D,20210301,000000,19.1,20.359,18.477,19.667,535226,0
+LDI.US,D,20210302,000000,19.894,24.724,19.677,22.262,2179699,0
+LDI.US,D,20210303,000000,22.614,22.689,18.768,19.118,668378,0
+LDI.US,D,20210304,000000,18.977,19.081,17.045,17.348,474969,0
+LDI.US,D,20210305,000000,17.812,17.85,15.18,17.528,472063,0
+LDI.US,D,20210308,000000,17.045,18.35,16.685,18.199,480293,0
+LDI.US,D,20210309,000000,18.437,19.8,17.48,19.412,474442,0
+LDI.US,D,20210310,000000,19.412,20.094,18.35,19.185,581649,0
+LDI.US,D,20210311,000000,19.317,19.8,18.304,18.892,466125,0
+LDI.US,D,20210312,000000,18.749,19.781,18.499,19.497,596666,0
+LDI.US,D,20210315,000000,19.876,21.978,19.733,21.192,1361545,0
+LDI.US,D,20210316,000000,20.652,22.026,20.265,21.07,388235,0
+LDI.US,D,20210317,000000,21.022,21.296,20.435,20.833,308181,0
+LDI.US,D,20210318,000000,20.407,21.969,18.664,19.289,1003711,0
+LDI.US,D,20210319,000000,19.289,21.116,19.237,20.501,443026,0
+LDI.US,D,20210322,000000,20.407,21.221,19.128,19.639,449699,0
+LDI.US,D,20210323,000000,19.602,20.359,19.478,19.876,226102,0
+LDI.US,D,20210324,000000,19.791,20.265,18.758,18.758,280058,0
+LDI.US,D,20210325,000000,18.749,19.697,18.654,19.081,662959,0
+LDI.US,D,20210326,000000,19.223,19.497,18.086,18.749,131244,0
+LDI.US,D,20210329,000000,18.541,18.721,18.108,18.475,173695,0
+LDI.US,D,20210330,000000,18.521,18.81,18.086,18.503,167449,0
+LDI.US,D,20210331,000000,18.37,19.118,18.37,18.882,272999,0
+LDI.US,D,20210401,000000,18.939,19.724,18.92,18.995,311541,0
+LDI.US,D,20210405,000000,19.356,20.207,19.195,19.724,200658,0
+LDI.US,D,20210406,000000,19.819,20.114,19.133,19.659,490368,0
+LDI.US,D,20210407,000000,19.639,20.131,18.967,19.659,597525,0
+LDI.US,D,20210408,000000,19.659,20.35,19.205,19.98,334886,0
+LDI.US,D,20210409,000000,19.961,21.685,19.961,21.012,558165,0
+LDI.US,D,20210412,000000,20.975,21.135,19.546,19.81,470596,0
+LDI.US,D,20210413,000000,19.952,20.776,19.753,20.084,469276,0
+LDI.US,D,20210414,000000,19.81,20.154,18.496,18.92,385179,0
+LDI.US,D,20210415,000000,18.977,19.155,18.247,18.834,181757,0
+LDI.US,D,20210416,000000,18.494,18.806,18.37,18.701,357294,0
+LDI.US,D,20210419,000000,18.673,18.768,17.425,17.718,775118,0
+LDI.US,D,20210420,000000,17.822,17.935,17.054,17.651,907059,0
+LDI.US,D,20210421,000000,17.148,17.896,17.102,17.869,135105,0
+LDI.US,D,20210422,000000,18.494,18.882,18.021,18.418,366302,0
+LDI.US,D,20210423,000000,18.408,19.109,18.327,19.109,254810,0
+LDI.US,D,20210426,000000,19.261,20.046,19.159,19.563,155290,0
+LDI.US,D,20210427,000000,19.563,20.296,19.138,20.207,172268,0
+LDI.US,D,20210428,000000,20.009,20.596,19.573,20.236,152157,0
+LDI.US,D,20210429,000000,20.538,20.586,18.995,19.687,230439,0
+LDI.US,D,20210430,000000,19.024,19.412,18.607,18.788,151652,0
+LDI.US,D,20210503,000000,19.829,19.867,17.84,18.048,520861,0
+LDI.US,D,20210504,000000,17.992,18.144,17.224,17.735,174421,0
+LDI.US,D,20210505,000000,17.906,17.906,17.158,17.368,121654,0
+LDI.US,D,20210506,000000,17.263,17.281,15.814,16.107,425831,0
+LDI.US,D,20210507,000000,16.306,16.419,14.005,14.148,1437415,0
+LDI.US,D,20210510,000000,14.706,14.762,12.841,12.972,863590,0
+LDI.US,D,20210511,000000,12.604,12.68,11.676,12.404,919970,0
+LDI.US,D,20210512,000000,12.461,12.67,11.789,11.809,427615,0
+LDI.US,D,20210513,000000,11.789,12.533,11.411,11.458,452278,0
+LDI.US,D,20210514,000000,11.599,12.414,11.553,12.394,387851,0
+LDI.US,D,20210517,000000,12.291,12.452,11.843,12.394,155685,0
+LDI.US,D,20210518,000000,12.471,12.926,12.39,12.755,181278,0
+LDI.US,D,20210519,000000,12.775,13.863,12.424,13.105,304900,0
+LDI.US,D,20210520,000000,13.257,13.575,12.878,13.125,139788,0
+LDI.US,D,20210521,000000,13.56,13.56,12.954,13.105,62803,0
+LDI.US,D,20210524,000000,13.239,13.522,12.916,13.446,129412,0
+LDI.US,D,20210525,000000,13.436,14.289,13.313,14.251,252316,0
+LDI.US,D,20210526,000000,14.034,15.404,14.034,15.122,274233,0
+LDI.US,D,20210527,000000,15.246,15.814,15.17,15.292,189272,0
+LDI.US,D,20210528,000000,15.237,16.051,15.16,16.051,148940,0
+LDI.US,D,20210601,000000,15.54,15.614,14.592,14.773,596234,0
+LDI.US,D,20210602,000000,14.999,15.046,14.251,14.659,322376,0
+LDI.US,D,20210603,000000,14.488,14.677,13.777,14.062,335708,0
+LDI.US,D,20210604,000000,13.597,13.73,13.021,13.068,447106,0
+LDI.US,D,20210607,000000,13.266,13.341,12.936,13.078,456232,0
+LDI.US,D,20210608,000000,13.4,13.427,12.972,13.162,492910,0
+LDI.US,D,20210609,000000,13.162,14.374,13.162,14.27,1119074,0
+LDI.US,D,20210610,000000,13.977,14.148,12.916,12.945,1231527,0
+LDI.US,D,20210611,000000,13.115,13.504,13.058,13.249,315640,0
+LDI.US,D,20210614,000000,13.209,13.541,13.087,13.4,553054,0
+LDI.US,D,20210615,000000,13.39,13.446,12.689,12.737,557366,0
+LDI.US,D,20210616,000000,12.85,12.85,12.377,12.585,410960,0
+LDI.US,D,20210617,000000,12.755,12.811,12.168,12.404,457581,0
+LDI.US,D,20210618,000000,12.358,12.452,12.121,12.263,343416,0
+LDI.US,D,20210621,000000,12.367,12.594,12.168,12.404,205186,0
+LDI.US,D,20210622,000000,12.424,12.49,12.073,12.131,393883,0
+LDI.US,D,20210623,000000,12.168,12.717,12.168,12.5,270486,0
+LDI.US,D,20210624,000000,12.642,12.642,12.168,12.3,313004,0
+LDI.US,D,20210625,000000,12.348,12.5,12.263,12.348,170448,0
+LDI.US,D,20210628,000000,12.452,12.499,12.273,12.282,129843,0
+LDI.US,D,20210629,000000,12.291,12.404,12.182,12.282,147761,0
+LDI.US,D,20210630,000000,12.387,12.482,12.186,12.243,263298,0
+LDI.US,D,20210701,000000,12.415,12.415,11.958,12.091,203964,0
+LDI.US,D,20210702,000000,12.206,12.206,11.729,11.738,343831,0
+LDI.US,D,20210706,000000,11.815,11.843,11.548,11.758,302322,0
+LDI.US,D,20210707,000000,11.738,12.12,11.672,12.062,173151,0
+LDI.US,D,20210708,000000,11.738,12.243,11.625,12.177,186703,0
+LDI.US,D,20210709,000000,12.177,12.291,11.92,12.216,158217,0
+LDI.US,D,20210712,000000,12.216,12.216,11.71,11.863,241503,0
+LDI.US,D,20210713,000000,11.881,11.969,11.406,11.5,253526,0
+LDI.US,D,20210714,000000,11.605,11.724,11.433,11.529,203616,0
+LDI.US,D,20210715,000000,11.576,11.576,11.252,11.5,172000,0
+LDI.US,D,20210716,000000,11.406,11.634,11.129,11.195,130505,0
+LDI.US,D,20210719,000000,10.966,11.205,10.814,11.063,136501,0
+LDI.US,D,20210720,000000,11.176,11.214,11.053,11.09,93711,0
+LDI.US,D,20210721,000000,10.881,11.148,10.766,10.928,468169,0
+LDI.US,D,20210722,000000,10.928,10.928,10.605,10.69,178953,0
+LDI.US,D,20210723,000000,10.643,10.758,10.443,10.596,307355,0
+LDI.US,D,20210726,000000,10.614,10.852,10.424,10.481,115625,0
+LDI.US,D,20210727,000000,10.501,10.501,9.957,10.196,199599,0
+LDI.US,D,20210728,000000,10.186,10.515,10.186,10.386,165420,0
+LDI.US,D,20210729,000000,10.386,10.443,10.109,10.166,269599,0
+LDI.US,D,20210730,000000,10.196,10.309,9.809,9.88,249942,0
+LDI.US,D,20210802,000000,9.947,10.3,9.881,10.091,234622,0
+LDI.US,D,20210803,000000,9.1947,9.3571,8.2132,9.1375,1596821,0
+LDI.US,D,20210804,000000,9.0517,9.2322,8.5752,8.8993,463675,0
+LDI.US,D,20210805,000000,8.8897,9.1089,8.6801,8.8707,296811,0
+LDI.US,D,20210806,000000,8.8707,9.0967,8.7944,9.004,209922,0
+LDI.US,D,20210809,000000,9.0612,9.624,8.9183,9.4042,331581,0
+LDI.US,D,20210810,000000,9.556,9.7,9.2091,9.4895,188676,0
+LDI.US,D,20210811,000000,9.3943,9.872,9.1609,9.728,279630,0
+LDI.US,D,20210812,000000,9.2901,9.3943,8.6039,8.7754,697590,0
+LDI.US,D,20210813,000000,8.7944,8.9088,8.3847,8.5276,605056,0
+LDI.US,D,20210816,000000,8.4228,8.4419,7.9776,8.0322,467658,0
+LDI.US,D,20210817,000000,7.9464,7.9464,7.632,7.6892,414296,0
+LDI.US,D,20210818,000000,7.7178,8.0035,7.5271,7.9655,462028,0
+LDI.US,D,20210819,000000,7.8987,8.0227,7.5749,7.9464,297393,0
+LDI.US,D,20210820,000000,7.8893,7.9559,7.7178,7.8035,265835,0
+LDI.US,D,20210823,000000,7.7655,8.3086,7.7655,8.0799,300523,0
+LDI.US,D,20210824,000000,8.0799,8.3133,8.0227,8.0799,297262,0
+LDI.US,D,20210825,000000,8.0989,8.0989,7.8987,7.9274,184329,0
+LDI.US,D,20210826,000000,7.975,7.9942,7.8226,7.937,171706,0
+LDI.US,D,20210827,000000,7.9179,8.0989,7.8322,7.9464,279365,0
+LDI.US,D,20210830,000000,7.9655,7.9941,7.7368,7.9084,193808,0
+LDI.US,D,20210831,000000,7.937,8.0894,7.8322,7.8416,224900,0
+LDI.US,D,20210901,000000,7.8512,7.8607,7.5843,7.7273,377936,0
+LDI.US,D,20210902,000000,7.6606,7.7178,7.5749,7.6226,379422,0
+LDI.US,D,20210903,000000,7.6226,7.6226,7.3457,7.5368,720882,0
+LDI.US,D,20210907,000000,7.5654,7.6511,7.3652,7.4414,541172,0
+LDI.US,D,20210908,000000,7.4319,7.4986,7.2605,7.2985,450157,0
+LDI.US,D,20210909,000000,7.3271,7.6226,7.25,7.289,491911,0
+LDI.US,D,20210910,000000,7.289,7.5082,7.1175,7.127,494299,0
+LDI.US,D,20210913,000000,7.2699,7.2699,6.8506,6.9078,1021954,0
+LDI.US,D,20210914,000000,6.9174,7.2033,6.7841,6.8889,659452,0
+LDI.US,D,20210915,000000,6.9269,7.3081,6.9269,7.0793,726557,0
+LDI.US,D,20210916,000000,7.0508,7.4224,7.0508,7.0793,540820,0
+LDI.US,D,20210917,000000,7.1079,7.4701,6.8793,6.9078,987499,0
+LDI.US,D,20210920,000000,6.8031,6.8603,6.622,6.7269,669042,0
+LDI.US,D,20210921,000000,6.7459,6.8412,6.6125,6.6125,666891,0
+LDI.US,D,20210922,000000,6.6697,6.8889,6.622,6.7935,307356,0
+LDI.US,D,20210923,000000,6.7935,6.9078,6.4887,6.6506,677208,0
+LDI.US,D,20210924,000000,6.5268,6.7649,6.4982,6.5553,347048,0
+LDI.US,D,20210927,000000,6.5839,7.0127,6.5839,6.9461,564595,0
+LDI.US,D,20210928,000000,6.8412,7.0318,6.6602,6.6792,362991,0
+LDI.US,D,20210929,000000,6.8221,6.8221,6.4982,6.5077,423008,0
+LDI.US,D,20210930,000000,6.622,6.622,6.3362,6.4505,428691,0
+LDI.US,D,20211001,000000,6.4794,6.5132,6.2673,6.3252,305607,0
+LDI.US,D,20211004,000000,6.2962,6.306,5.9202,5.9298,470235,0
+LDI.US,D,20211005,000000,5.9492,6.1613,5.8913,6.0745,352906,0
+LDI.US,D,20211006,000000,6.0166,6.1516,5.872,6.0552,140164,0
+LDI.US,D,20211007,000000,6.1324,6.3637,6.1085,6.1516,177103,0
+LDI.US,D,20211008,000000,6.1613,6.1709,5.8528,5.8528,278518,0
+LDI.US,D,20211011,000000,5.8528,5.9008,5.737,5.8141,309160,0
+LDI.US,D,20211012,000000,5.8334,6.1033,5.8141,6.0649,293008,0
+LDI.US,D,20211013,000000,6.1228,6.306,6.007,6.2192,387714,0
+LDI.US,D,20211014,000000,6.277,6.412,6.1613,6.2577,201156,0
+LDI.US,D,20211015,000000,6.2673,6.3926,6.2192,6.3734,260078,0
+LDI.US,D,20211018,000000,6.306,6.4409,6.1034,6.142,231813,0
+LDI.US,D,20211019,000000,6.2673,6.306,6.1324,6.2288,249639,0
+LDI.US,D,20211020,000000,6.2673,6.3734,6.1518,6.2577,176652,0
+LDI.US,D,20211021,000000,6.2288,6.4602,6.2094,6.2866,202106,0
+LDI.US,D,20211022,000000,6.3156,6.3245,6.1613,6.2288,167265,0
+LDI.US,D,20211025,000000,6.1805,6.4313,6.1325,6.3637,161956,0
+LDI.US,D,20211026,000000,6.412,6.682,6.3589,6.4216,248126,0
+LDI.US,D,20211027,000000,6.4698,6.4698,5.9781,5.9877,286664,0
+LDI.US,D,20211028,000000,6.0841,6.4312,5.9684,6.383,282538,0
+LDI.US,D,20211029,000000,6.2962,6.4794,6.2577,6.3252,337480,0
+LDI.US,D,20211101,000000,6.9422,8.5718,6.7689,7.7137,7603032,0
+LDI.US,D,20211102,000000,7.4148,7.4437,6.8073,6.8458,1617124,0
+LDI.US,D,20211103,000000,6.8748,7.0869,6.4988,6.5856,1904243,0
+LDI.US,D,20211104,000000,6.6048,6.7205,6.1805,6.1998,1519979,0
+LDI.US,D,20211105,000000,6.2673,6.277,6.036,6.1805,1112308,0
+LDI.US,D,20211108,000000,6.9133,6.9422,6.5277,6.7301,1977429,0
+LDI.US,D,20211109,000000,6.8941,7.0773,6.6337,6.8844,1421577,0
+LDI.US,D,20211110,000000,6.8844,7.2122,6.7977,7.193,1357280,0
+LDI.US,D,20211111,000000,7.2026,7.2219,6.759,6.8458,884227,0
+LDI.US,D,20211112,000000,6.8458,6.9973,6.7897,6.8844,529897,0
+LDI.US,D,20211115,000000,6.952,6.952,6.6626,6.7398,687296,0
+LDI.US,D,20211116,000000,6.7301,6.7301,6.3926,6.6723,747595,0
+LDI.US,D,20211117,000000,6.6337,6.6472,6.4024,6.5277,568771,0
+LDI.US,D,20211118,000000,6.5469,6.5758,6.1613,6.3156,617402,0
+LDI.US,D,20211119,000000,6.2673,6.412,6.1805,6.3926,448601,0
+LDI.US,D,20211122,000000,6.5084,6.681,6.0456,6.1613,461029,0
+LDI.US,D,20211123,000000,6.0262,6.1034,5.4381,5.4381,2709780,0
+LDI.US,D,20211124,000000,5.4767,5.5923,5.2742,5.3032,1666139,0
+LDI.US,D,20211126,000000,5.2838,5.2838,4.9368,5.0717,919274,0
+LDI.US,D,20211129,000000,5.1585,5.2068,4.7439,4.85,2208070,0
+LDI.US,D,20211130,000000,4.8692,4.9368,4.5125,4.6185,2078380,0
+LDI.US,D,20211201,000000,4.6957,4.7921,4.4064,4.4257,1412833,0
+LDI.US,D,20211202,000000,4.5028,4.7825,4.3969,4.7149,1188517,0
+LDI.US,D,20211203,000000,4.7149,4.793,4.5633,4.7246,1122626,0
+LDI.US,D,20211206,000000,4.7246,4.7246,4.4353,4.5896,1389136,0
+LDI.US,D,20211207,000000,4.6764,5.0042,4.6282,4.7439,1376278,0
+LDI.US,D,20211208,000000,4.7439,4.8298,4.6957,4.7632,879396,0
+LDI.US,D,20211209,000000,4.7053,4.7342,4.5269,4.6089,1034955,0
+LDI.US,D,20211210,000000,4.6426,4.7536,4.5221,4.5414,763748,0
+LDI.US,D,20211213,000000,4.6282,4.6378,4.3004,4.4257,1543858,0
+LDI.US,D,20211214,000000,4.3968,4.5404,4.3872,4.4257,793050,0
+LDI.US,D,20211215,000000,4.4257,4.445,4.0884,4.1461,1647762,0
+LDI.US,D,20211216,000000,4.2425,4.5509,4.1557,4.5414,1282241,0
+LDI.US,D,20211217,000000,4.5414,4.551,4.3004,4.3293,2096638,0
+LDI.US,D,20211220,000000,4.2329,4.3293,4.0979,4.3293,732271,0
+LDI.US,D,20211221,000000,4.3389,4.4932,4.31,4.445,999104,0
+LDI.US,D,20211222,000000,4.4546,4.6378,4.3968,4.6282,814623,0
+LDI.US,D,20211223,000000,4.6474,4.6764,4.4257,4.5896,718989,0
+LDI.US,D,20211227,000000,4.5317,4.5993,4.4257,4.4836,791550,0
+LDI.US,D,20211228,000000,4.5125,4.5991,4.3678,4.4546,725573,0
+LDI.US,D,20211229,000000,4.445,4.445,4.2908,4.3582,803264,0
+LDI.US,D,20211230,000000,4.3485,4.6764,4.3196,4.58,844258,0
+LDI.US,D,20211231,000000,4.5604,4.7761,4.4231,4.7075,1139657,0
+LDI.US,D,20220103,000000,4.7565,5.0801,4.5457,5.0017,3319438,0
+LDI.US,D,20220104,000000,5.2371,5.2665,4.9425,5.1194,1090510,0
+LDI.US,D,20220105,000000,5.4136,5.4626,5.0311,5.0311,1675085,0
+LDI.US,D,20220106,000000,5.0017,5.1831,4.8153,4.8644,929959,0
+LDI.US,D,20220107,000000,4.884,4.9595,4.7565,4.7957,765688,0
+LDI.US,D,20220110,000000,4.8153,4.8153,4.4133,4.5015,926138,0
+LDI.US,D,20220111,000000,4.5506,4.8441,4.5407,4.7271,565072,0
+LDI.US,D,20220112,000000,4.8448,4.8566,4.6682,4.7761,369882,0
+LDI.US,D,20220113,000000,4.7173,4.8546,4.6584,4.6879,387066,0
+LDI.US,D,20220114,000000,4.6633,4.8252,4.4819,4.8055,632188,0
+LDI.US,D,20220118,000000,5.0017,5.2469,4.884,5.1096,1992131,0
+LDI.US,D,20220119,000000,5.2861,5.4038,5.012,5.1194,1309036,0
+LDI.US,D,20220120,000000,5.188,5.2075,4.8153,4.8644,828555,0
+LDI.US,D,20220121,000000,4.7565,4.7565,4.4672,4.6879,992685,0
+LDI.US,D,20220124,000000,4.6977,4.6977,4.2465,4.6094,1165322,0
+LDI.US,D,20220125,000000,4.4525,4.6584,4.4525,4.6094,377432,0
+LDI.US,D,20220126,000000,4.7369,4.7369,4.493,4.5604,670725,0
+LDI.US,D,20220127,000000,4.5604,4.6241,4.4231,4.4525,565872,0
+LDI.US,D,20220128,000000,4.4133,4.4819,4.276,4.3348,883848,0
+LDI.US,D,20220131,000000,4.3152,4.629,4.2563,4.5996,708927,0
+LDI.US,D,20220201,000000,4.0504,4.4525,3.9327,4.374,3503562,0
+LDI.US,D,20220202,000000,4.2171,4.2171,3.9229,3.9425,2382380,0
+LDI.US,D,20220203,000000,3.9131,3.9229,3.4786,3.7366,2606938,0
+LDI.US,D,20220204,000000,3.6973,3.7173,3.6679,3.6973,1001018,0
+LDI.US,D,20220207,000000,3.6679,3.7031,3.4816,3.5012,3349993,0
+LDI.US,D,20220208,000000,3.7562,4.0994,3.6875,4.0602,4336713,0
+LDI.US,D,20220209,000000,3.9719,4.1092,3.9425,4.021,978680,0
+LDI.US,D,20220210,000000,3.9327,4.1975,3.8444,3.8739,973388,0
+LDI.US,D,20220211,000000,3.9621,4.1387,3.9523,4.0602,814929,0
+LDI.US,D,20220214,000000,4.0504,4.2073,3.9229,3.9523,543510,0
+LDI.US,D,20220215,000000,3.9817,4.0993,3.9327,4.07,529752,0
+LDI.US,D,20220216,000000,4.07,4.1579,3.9915,4.0994,682994,0
+LDI.US,D,20220217,000000,4.1877,4.3544,3.9817,4.2563,1777145,0
+LDI.US,D,20220218,000000,4.3152,4.6192,4.2956,4.4133,1299507,0
+LDI.US,D,20220222,000000,4.4133,4.4819,4.0455,4.0504,1220736,0
+LDI.US,D,20220223,000000,4.1092,4.1975,3.8984,3.9425,691576,0
+LDI.US,D,20220224,000000,3.7464,4.1583,3.6581,4.1288,780049,0
+LDI.US,D,20220225,000000,4.1288,4.3152,4.0504,4.2465,448031,0
+LDI.US,D,20220228,000000,4.276,4.3152,4.0406,4.0504,677362,0
+LDI.US,D,20220301,000000,3.9719,4.1975,3.9621,4.1387,665683,0
+LDI.US,D,20220302,000000,4.1387,4.2809,4.021,4.2269,447578,0
+LDI.US,D,20220303,000000,4.2171,4.2269,3.9817,4.0013,296893,0
+LDI.US,D,20220304,000000,4.0308,4.1092,3.9327,3.9621,493778,0
+LDI.US,D,20220307,000000,3.9719,4.0504,3.6875,3.7071,1143909,0
+LDI.US,D,20220308,000000,3.7071,3.8837,3.5993,3.7366,565190,0
+LDI.US,D,20220309,000000,3.8052,3.9278,3.766,3.8346,629854,0
+LDI.US,D,20220310,000000,3.7366,3.7562,3.5993,3.6581,737999,0
+LDI.US,D,20220311,000000,3.7169,3.7169,3.5404,3.5993,511523,0
+LDI.US,D,20220314,000000,3.5796,3.6679,3.5208,3.5796,692792,0
+LDI.US,D,20220315,000000,3.5404,3.815,3.5306,3.8052,654980,0
+LDI.US,D,20220316,000000,3.8935,4.07,3.8444,4.07,932340,0
+LDI.US,D,20220317,000000,4.0013,4.1681,3.9719,4.1485,755047,0
+LDI.US,D,20220318,000000,4.1288,4.2612,4.0308,4.2563,800083,0
+LDI.US,D,20220321,000000,4.2465,4.2661,4.021,4.1288,896608,0
+LDI.US,D,20220322,000000,4.07,4.3348,4.07,4.3054,855914,0
+LDI.US,D,20220323,000000,4.2465,4.3838,4.1877,4.2465,340635,0
+LDI.US,D,20220324,000000,4.2956,4.3691,4.1779,4.3544,201313,0
+LDI.US,D,20220325,000000,4.3838,4.3838,4.0112,4.0602,652150,0
+LDI.US,D,20220328,000000,4.1779,4.2223,3.967,4.0994,702825,0
+LDI.US,D,20220329,000000,4.07,4.2563,4.0036,4.2367,631936,0
+LDI.US,D,20220330,000000,4.2171,4.2661,4.0896,4.1779,489869,0
+LDI.US,D,20220331,000000,4.1681,4.1779,4.0013,4.07,576521,0
+LDI.US,D,20220401,000000,4.15,4.15,3.94,4.04,996783,0
+LDI.US,D,20220404,000000,3.99,4.21,3.95,4.12,634902,0
+LDI.US,D,20220405,000000,4.1,4.1,3.82,3.85,992442,0
+LDI.US,D,20220406,000000,3.82,3.82,3.6,3.64,912533,0
+LDI.US,D,20220407,000000,3.59,3.78,3.54,3.59,931896,0
+LDI.US,D,20220408,000000,3.58,3.59,3.5,3.51,665262,0
+LDI.US,D,20220411,000000,3.48,3.49,3.335,3.4,769778,0
+LDI.US,D,20220412,000000,3.46,3.4799,3.33,3.37,488737,0
+LDI.US,D,20220413,000000,3.34,3.5105,3.34,3.47,357981,0
+LDI.US,D,20220414,000000,3.47,3.55,3.33,3.33,507598,0
+LDI.US,D,20220418,000000,3.39,3.48,3.33,3.35,510494,0
+LDI.US,D,20220419,000000,3.34,3.5815,3.34,3.47,620375,0
+LDI.US,D,20220420,000000,3.46,3.54,3.37,3.39,453431,0
+LDI.US,D,20220421,000000,3.46,3.46,3.33,3.36,451078,0
+LDI.US,D,20220422,000000,3.32,3.4,3.28,3.35,362482,0
+LDI.US,D,20220425,000000,3.3,3.45,3.26,3.4,423036,0
+LDI.US,D,20220426,000000,3.39,3.47,3.06,3.09,913586,0
+LDI.US,D,20220427,000000,3.1,3.24,3.04,3.08,439676,0
+LDI.US,D,20220428,000000,3.06,3.23,3.01,3.22,407692,0
+LDI.US,D,20220429,000000,3.19,3.28,3.03,3.05,629094,0
+LDI.US,D,20220502,000000,3.1,3.11,2.85,2.94,844934,0
+LDI.US,D,20220503,000000,2.97,3.165,2.955,3.04,735127,0
+LDI.US,D,20220504,000000,3,3.09,2.89,2.97,804056,0
+LDI.US,D,20220505,000000,2.93,2.96,2.74,2.83,1186331,0
+LDI.US,D,20220506,000000,2.82,2.8715,2.66,2.81,525491,0
+LDI.US,D,20220509,000000,2.73,2.88,2.67,2.7,1167250,0
+LDI.US,D,20220510,000000,2.02,2.4,2,2.38,3210144,0
+LDI.US,D,20220511,000000,2.26,2.43,2.04,2.16,2291128,0
+LDI.US,D,20220512,000000,2.07,2.28,2.0301,2.28,1914932,0
+LDI.US,D,20220513,000000,2.32,2.52,2.3004,2.37,1852712,0
+LDI.US,D,20220516,000000,2.34,2.5501,2.16,2.37,1634419,0
+LDI.US,D,20220517,000000,2.44,2.56,2.435,2.55,907862,0
+LDI.US,D,20220518,000000,2.55,2.68,2.475,2.54,886687,0
+LDI.US,D,20220519,000000,2.55,2.765,2.51,2.73,1619945,0
+LDI.US,D,20220520,000000,2.74,2.96,2.605,2.76,1638301,0
+LDI.US,D,20220523,000000,2.79,2.79,2.545,2.75,1313430,0
+LDI.US,D,20220524,000000,2.66,2.74,2.42,2.74,924658,0
+LDI.US,D,20220525,000000,2.75,2.88,2.7,2.72,946098,0
+LDI.US,D,20220526,000000,2.68,2.87,2.68,2.85,1146884,0
+LDI.US,D,20220527,000000,2.87,2.94,2.74,2.8,783967,0
+LDI.US,D,20220531,000000,2.82,2.86,2.71,2.73,654478,0
+LDI.US,D,20220601,000000,2.77,2.79,2.635,2.73,453807,0
+LDI.US,D,20220602,000000,2.74,2.93,2.729,2.85,314060,0
+LDI.US,D,20220603,000000,2.81,2.84,2.69,2.71,508570,0
+LDI.US,D,20220606,000000,2.68,2.7502,2.645,2.68,572149,0
+LDI.US,D,20220607,000000,2.67,2.77,2.62,2.67,247885,0
+LDI.US,D,20220608,000000,2.63,2.83,2.62,2.66,699726,0
+LDI.US,D,20220609,000000,2.66,2.7,2.53,2.6,730182,0
+LDI.US,D,20220610,000000,2.54,2.58,2.42,2.44,953044,0
+LDI.US,D,20220613,000000,2.37,2.38,2.02,2.12,1789703,0
+LDI.US,D,20220614,000000,2.15,2.1501,1.97,2,1349380,0
+LDI.US,D,20220615,000000,2.01,2.01,1.81,1.89,1373546,0
+LDI.US,D,20220616,000000,1.81,1.8889,1.69,1.72,1277087,0
+LDI.US,D,20220617,000000,1.72,1.735,1.52,1.52,2890227,0
+LDI.US,D,20220621,000000,1.61,1.62,1.44,1.45,2017114,0
+LDI.US,D,20220622,000000,1.45,1.52,1.41,1.46,1534083,0
+LDI.US,D,20220623,000000,1.49,1.51,1.44,1.48,1156813,0
+LDI.US,D,20220624,000000,1.51,1.52,1.45,1.48,1155061,0
+LDI.US,D,20220627,000000,1.5,1.52,1.38,1.38,1467200,0
+LDI.US,D,20220628,000000,1.39,1.5,1.38,1.48,848770,0
+LDI.US,D,20220629,000000,1.46,1.48,1.37,1.45,958582,0
+LDI.US,D,20220630,000000,1.45,1.4579,1.3392,1.44,909706,0
+LDI.US,D,20220701,000000,1.42,1.56,1.42,1.49,1284042,0
+LDI.US,D,20220705,000000,1.5,1.5,1.36,1.39,1273413,0
+LDI.US,D,20220706,000000,1.42,1.46,1.39,1.46,643475,0
+LDI.US,D,20220707,000000,1.46,1.5795,1.46,1.57,701653,0
+LDI.US,D,20220708,000000,1.54,1.71,1.54,1.66,556935,0
+LDI.US,D,20220711,000000,1.66,1.66,1.4,1.46,1232472,0
+LDI.US,D,20220712,000000,1.48,1.81,1.47,1.7,2065274,0
+LDI.US,D,20220713,000000,1.61,1.61,1.47,1.59,2428819,0
+LDI.US,D,20220714,000000,1.53,1.675,1.51,1.63,732850,0
+LDI.US,D,20220715,000000,1.65,1.65,1.57,1.59,665456,0
+LDI.US,D,20220718,000000,1.62,1.64,1.53,1.55,825817,0
+LDI.US,D,20220719,000000,1.6,1.69,1.57,1.67,538360,0
+LDI.US,D,20220720,000000,1.69,1.77,1.6814,1.74,523568,0
+LDI.US,D,20220721,000000,1.71,1.765,1.66,1.71,462257,0
+LDI.US,D,20220722,000000,1.7,1.77,1.62,1.66,349759,0
+LDI.US,D,20220725,000000,1.67,1.67,1.54,1.56,726431,0
+LDI.US,D,20220726,000000,1.54,1.63,1.5105,1.58,541238,0
+LDI.US,D,20220727,000000,1.62,1.68,1.6,1.67,471294,0
+LDI.US,D,20220728,000000,1.68,1.84,1.6601,1.77,730523,0
+LDI.US,D,20220729,000000,1.78,1.835,1.753,1.78,366159,0
+LDI.US,D,20220801,000000,1.76,1.83,1.68,1.79,330338,0
+LDI.US,D,20220802,000000,1.8,1.885,1.76,1.87,317661,0
+LDI.US,D,20220803,000000,1.9,1.99,1.855,1.95,447789,0
+LDI.US,D,20220804,000000,1.92,1.97,1.85,1.87,457609,0
+LDI.US,D,20220805,000000,1.91,1.91,1.79,1.85,364828,0
+LDI.US,D,20220808,000000,1.9,2.02,1.89,1.93,584680,0
+LDI.US,D,20220809,000000,1.94,1.94,1.78,1.84,807378,0
+LDI.US,D,20220810,000000,1.79,1.93,1.74,1.92,863640,0
+LDI.US,D,20220811,000000,1.92,2.11,1.91,2.08,655891,0
+LDI.US,D,20220812,000000,2.11,2.15,2.02,2.04,659956,0
+LDI.US,D,20220815,000000,2.05,2.05,1.65,1.72,2509852,0
+LDI.US,D,20220816,000000,1.77,1.82,1.66,1.81,823832,0
+LDI.US,D,20220817,000000,1.79,1.79,1.72,1.76,344638,0
+LDI.US,D,20220818,000000,1.75,1.75,1.66,1.72,545315,0
+LDI.US,D,20220819,000000,1.67,1.68,1.63,1.66,520198,0
+LDI.US,D,20220822,000000,1.62,1.659,1.6,1.63,456567,0
+LDI.US,D,20220823,000000,1.63,1.63,1.6,1.61,398475,0
+LDI.US,D,20220824,000000,1.61,1.635,1.59,1.63,429983,0
+LDI.US,D,20220825,000000,1.67,1.69,1.64,1.68,291667,0
+LDI.US,D,20220826,000000,1.7,1.7,1.6,1.63,428249,0
+LDI.US,D,20220829,000000,1.6,1.635,1.59,1.59,562387,0
+LDI.US,D,20220830,000000,1.61,1.64,1.6,1.62,295231,0
+LDI.US,D,20220831,000000,1.65,1.67,1.61,1.65,394455,0
+LDI.US,D,20220901,000000,1.68,1.72,1.63,1.69,592730,0
+LDI.US,D,20220902,000000,1.74,1.75,1.66,1.71,324812,0
+LDI.US,D,20220906,000000,1.7,1.73,1.6,1.61,679892,0
+LDI.US,D,20220907,000000,1.63,1.7,1.6,1.66,566406,0
+LDI.US,D,20220908,000000,1.66,1.71,1.63,1.66,261555,0
+LDI.US,D,20220909,000000,1.66,1.79,1.65,1.78,457039,0
+LDI.US,D,20220912,000000,1.8,1.85,1.68,1.71,503688,0
+LDI.US,D,20220913,000000,1.68,1.6999,1.565,1.59,1001394,0
+LDI.US,D,20220914,000000,1.65,1.67,1.6,1.64,536121,0
+LDI.US,D,20220915,000000,1.62,1.68,1.6,1.6,338678,0
+LDI.US,D,20220916,000000,1.59,1.62,1.55,1.57,1035224,0
+LDI.US,D,20220919,000000,1.54,1.595,1.47,1.51,950715,0
+LDI.US,D,20220920,000000,1.5,1.5186,1.46,1.47,475787,0
+LDI.US,D,20220921,000000,1.48,1.54,1.43,1.51,286416,0
+LDI.US,D,20220922,000000,1.49,1.5,1.33,1.34,793683,0
+LDI.US,D,20220923,000000,1.34,1.34,1.25,1.29,762018,0
+LDI.US,D,20220926,000000,1.32,1.35,1.25,1.3,679626,0
+LDI.US,D,20220927,000000,1.33,1.37,1.29,1.31,639059,0
+LDI.US,D,20220928,000000,1.34,1.43,1.33,1.36,678476,0
+LDI.US,D,20220929,000000,1.3,1.38,1.3,1.34,535895,0
+LDI.US,D,20220930,000000,1.35,1.4,1.304,1.32,649614,0
+LDI.US,D,20221003,000000,1.37,1.38,1.31,1.36,535832,0
+LDI.US,D,20221004,000000,1.39,1.46,1.33,1.43,888479,0
+LDI.US,D,20221005,000000,1.37,1.4129,1.34,1.36,640866,0
+LDI.US,D,20221006,000000,1.35,1.41,1.31,1.33,968958,0
+LDI.US,D,20221007,000000,1.31,1.33,1.27,1.28,354408,0
+LDI.US,D,20221010,000000,1.32,1.32,1.25,1.3,391528,0
+LDI.US,D,20221011,000000,1.3,1.38,1.3,1.36,354556,0
+LDI.US,D,20221012,000000,1.39,1.4745,1.34,1.4,570144,0
+LDI.US,D,20221013,000000,1.35,1.4,1.27,1.37,1096797,0
+LDI.US,D,20221014,000000,1.38,1.47,1.34,1.46,395745,0
+LDI.US,D,20221017,000000,1.4,1.4592,1.32,1.34,846525,0
+LDI.US,D,20221018,000000,1.35,1.39,1.325,1.36,741985,0
+LDI.US,D,20221019,000000,1.38,1.4509,1.36,1.37,245453,0
+LDI.US,D,20221020,000000,1.38,1.5,1.38,1.44,283141,0
+LDI.US,D,20221021,000000,1.47,1.52,1.43,1.47,369013,0
+LDI.US,D,20221024,000000,1.49,1.52,1.41,1.5,373883,0
+LDI.US,D,20221025,000000,1.503,1.58,1.5004,1.57,435967,0
+LDI.US,D,20221026,000000,1.57,1.642,1.55,1.57,393526,0
+LDI.US,D,20221027,000000,1.61,1.63,1.56,1.57,229654,0
+LDI.US,D,20221028,000000,1.6,1.79,1.59,1.77,927727,0
+LDI.US,D,20221031,000000,1.75,1.78,1.7146,1.78,473179,0
+LDI.US,D,20221101,000000,1.8,1.81,1.62,1.66,852361,0
+LDI.US,D,20221102,000000,1.64,1.6689,1.53,1.53,479696,0
+LDI.US,D,20221103,000000,1.57,1.57,1.475,1.53,249539,0
+LDI.US,D,20221104,000000,1.54,1.5799,1.505,1.53,268224,0
+LDI.US,D,20221107,000000,1.64,1.7,1.56,1.66,272995,0
+LDI.US,D,20221108,000000,1.65,1.679,1.46,1.46,692042,0
+LDI.US,D,20221109,000000,1.53,1.55,1.35,1.35,563458,0
+LDI.US,D,20221110,000000,1.41,1.6,1.41,1.51,769139,0
+LDI.US,D,20221111,000000,1.52,1.6476,1.52,1.63,529148,0
+LDI.US,D,20221114,000000,1.62,1.62,1.47,1.51,1002680,0
+LDI.US,D,20221115,000000,1.5,1.61,1.49,1.53,445089,0
+LDI.US,D,20221116,000000,1.54,1.59,1.505,1.54,355305,0
+LDI.US,D,20221117,000000,1.53,1.53,1.48,1.52,198058,0
+LDI.US,D,20221118,000000,1.52,1.555,1.52,1.53,285032,0
+LDI.US,D,20221121,000000,1.53,1.53,1.46,1.5,257404,0
+LDI.US,D,20221122,000000,1.51,1.53,1.49,1.51,178532,0
+LDI.US,D,20221123,000000,1.48,1.57,1.43,1.55,262750,0
+LDI.US,D,20221125,000000,1.56,1.565,1.5,1.55,135678,0
+LDI.US,D,20221128,000000,1.52,1.569,1.48,1.56,286850,0
+LDI.US,D,20221129,000000,1.55,1.59,1.52,1.56,204296,0
+LDI.US,D,20221130,000000,1.56,1.67,1.5212,1.66,244226,0
+LDI.US,D,20221201,000000,1.64,1.64,1.51,1.51,656435,0
+LDI.US,D,20221202,000000,1.55,1.63,1.51,1.62,367464,0
+LDI.US,D,20221205,000000,1.67,1.7,1.6,1.64,352565,0
+LDI.US,D,20221206,000000,1.65,1.67,1.53,1.58,433033,0
+LDI.US,D,20221207,000000,1.57,1.64,1.51,1.55,489219,0
+LDI.US,D,20221208,000000,1.54,1.64,1.54,1.62,225984,0
+LDI.US,D,20221209,000000,1.64,1.78,1.62,1.71,572564,0
+LDI.US,D,20221212,000000,1.68,1.8,1.6415,1.75,689983,0
+LDI.US,D,20221213,000000,1.8,1.86,1.66,1.68,365839,0
+LDI.US,D,20221214,000000,1.68,1.7334,1.6305,1.68,475070,0
+LDI.US,D,20221215,000000,1.62,1.67,1.59,1.62,678696,0
+LDI.US,D,20221216,000000,1.6,1.62,1.575,1.61,517940,0
+LDI.US,D,20221219,000000,1.57,1.625,1.55,1.57,478595,0
+LDI.US,D,20221220,000000,1.58,1.58,1.45,1.47,833611,0
+LDI.US,D,20221221,000000,1.49,1.5177,1.42,1.45,592897,0
+LDI.US,D,20221222,000000,1.43,1.49,1.422,1.49,195610,0
+LDI.US,D,20221223,000000,1.49,1.57,1.4818,1.57,195395,0
+LDI.US,D,20221227,000000,1.54,1.57,1.5,1.52,399442,0
+LDI.US,D,20221228,000000,1.5,1.62,1.49,1.6,402737,0
+LDI.US,D,20221229,000000,1.58,1.66,1.56,1.63,361972,0
+LDI.US,D,20221230,000000,1.58,1.65,1.58,1.65,484092,0
+LDI.US,D,20230103,000000,1.64,1.655,1.589,1.63,599320,0
+LDI.US,D,20230104,000000,1.64,1.94,1.64,1.86,947212,0
+LDI.US,D,20230105,000000,1.81,1.98,1.8,1.95,528803,0
+LDI.US,D,20230106,000000,1.95,2.125,1.95,2.06,886400,0
+LDI.US,D,20230109,000000,2.02,2.17,2,2.13,1000889,0
+LDI.US,D,20230110,000000,2.08,2.32,2.08,2.32,1042941,0
+LDI.US,D,20230111,000000,2.32,2.39,2.28,2.32,585088,0
+LDI.US,D,20230112,000000,2.38,2.475,2.27,2.47,523550,0
+LDI.US,D,20230113,000000,2.5,2.5,2.12,2.26,878918,0
+LDI.US,D,20230117,000000,2.24,2.315,2.185,2.22,282706,0
+LDI.US,D,20230118,000000,2.25,2.299,2.21,2.23,325885,0
+LDI.US,D,20230119,000000,2.24,2.24,2.06,2.15,553958,0
+LDI.US,D,20230120,000000,2.19,2.315,2.145,2.27,219810,0
+LDI.US,D,20230123,000000,2.29,2.34,2.27,2.32,204731,0
+LDI.US,D,20230124,000000,2.34,2.34,2.23,2.3,274763,0
+LDI.US,D,20230125,000000,2.25,2.32,2.205,2.24,190531,0
+LDI.US,D,20230126,000000,2.27,2.34,2.19,2.34,398432,0
+LDI.US,D,20230127,000000,2.3,2.735,2.26,2.66,859811,0
+LDI.US,D,20230130,000000,2.67,2.71,2.52,2.58,538045,0
+LDI.US,D,20230131,000000,2.69,2.83,2.57,2.63,973158,0
+LDI.US,D,20230201,000000,2.65,2.65,2.51,2.57,685657,0
+LDI.US,D,20230202,000000,2.65,3.02,2.5779,2.8,1144364,0
+LDI.US,D,20230203,000000,2.95,2.95,2.74,2.78,609680,0
+LDI.US,D,20230206,000000,2.74,2.74,2.535,2.57,502541,0
+LDI.US,D,20230207,000000,2.55,2.64,2.53,2.61,307167,0
+LDI.US,D,20230208,000000,2.57,2.59,2.38,2.41,624008,0
+LDI.US,D,20230209,000000,2.49,2.515,2.15,2.17,831760,0
+LDI.US,D,20230210,000000,2.15,2.34,2.15,2.3,321635,0
+LDI.US,D,20230213,000000,2.3,2.46,2.25,2.42,442826,0
+LDI.US,D,20230214,000000,2.37,2.4,2.2,2.25,522006,0
+LDI.US,D,20230215,000000,2.23,2.29,2.21,2.26,330212,0
+LDI.US,D,20230216,000000,2.22,2.3,2.18,2.24,433427,0
+LDI.US,D,20230217,000000,2.19,2.29,2.19,2.27,502656,0
+LDI.US,D,20230221,000000,2.2,2.24,2.15,2.16,279975,0
+LDI.US,D,20230222,000000,2.16,2.22,2.0425,2.11,335566,0
+LDI.US,D,20230223,000000,2.15,2.15,2.03,2.06,350890,0
+LDI.US,D,20230224,000000,2,2.14,1.96,1.99,595930,0
+LDI.US,D,20230227,000000,1.97,2.07,1.97,2.06,331151,0
+LDI.US,D,20230228,000000,2.09,2.12,2.03,2.08,310324,0
+LDI.US,D,20230301,000000,2.07,2.07,1.83,1.85,1123522,0
+LDI.US,D,20230302,000000,1.84,1.92,1.83,1.84,213034,0
+LDI.US,D,20230303,000000,1.86,2.03,1.86,2.02,358537,0
+LDI.US,D,20230306,000000,2.03,2.15,1.895,1.93,682679,0
+LDI.US,D,20230307,000000,1.96,1.97,1.885,1.89,356640,0
+LDI.US,D,20230308,000000,1.89,1.92,1.82,1.89,391140,0
+LDI.US,D,20230309,000000,1.7,1.88,1.69,1.8,589390,0
+LDI.US,D,20230310,000000,1.77,1.77,1.65,1.7,636263,0
+LDI.US,D,20230313,000000,1.65,1.79,1.5699,1.76,629473,0
+LDI.US,D,20230314,000000,1.81,1.88,1.7173,1.72,341488,0
+LDI.US,D,20230315,000000,1.67,1.79,1.63,1.79,481698,0
+LDI.US,D,20230316,000000,1.77,1.825,1.68,1.79,361959,0
+LDI.US,D,20230317,000000,1.79,1.815,1.73,1.79,283231,0
+LDI.US,D,20230320,000000,1.75,1.81,1.73,1.76,296617,0
+LDI.US,D,20230321,000000,1.79,1.83,1.75,1.83,327806,0
+LDI.US,D,20230322,000000,1.87,1.87,1.77,1.79,239614,0
+LDI.US,D,20230323,000000,1.79,1.82,1.705,1.74,414506,0
+LDI.US,D,20230324,000000,1.71,1.71,1.63,1.65,822679,0
+LDI.US,D,20230327,000000,1.71,1.77,1.59,1.68,619613,0
+LDI.US,D,20230328,000000,1.75,1.75,1.62,1.65,259482,0
+LDI.US,D,20230329,000000,1.71,1.71,1.64,1.67,201445,0
+LDI.US,D,20230330,000000,1.65,1.7,1.54,1.57,532295,0
+LDI.US,D,20230331,000000,1.6,1.67,1.59,1.61,244002,0
+LDI.US,D,20230403,000000,1.62,1.62,1.47,1.5,737605,0
+LDI.US,D,20230404,000000,1.5,1.5,1.4505,1.49,447126,0
+LDI.US,D,20230405,000000,1.52,1.52,1.38,1.49,435336,0
+LDI.US,D,20230406,000000,1.47,1.5,1.432,1.47,178214,0
+LDI.US,D,20230410,000000,1.5,1.52,1.4757,1.52,251295,0
+LDI.US,D,20230411,000000,1.55,1.68,1.55,1.67,433406,0
+LDI.US,D,20230412,000000,1.68,1.75,1.65,1.74,368479,0
+LDI.US,D,20230413,000000,1.75,1.79,1.7414,1.77,191093,0
+LDI.US,D,20230414,000000,1.79,1.79,1.64,1.69,302690,0
+LDI.US,D,20230417,000000,1.74,1.74,1.65,1.67,194776,0
+LDI.US,D,20230418,000000,1.69,1.78,1.69,1.77,195021,0
+LDI.US,D,20230419,000000,1.8,1.8,1.67,1.69,182251,0
+LDI.US,D,20230420,000000,1.69,1.7,1.65,1.68,242522,0
+LDI.US,D,20230421,000000,1.72,1.77,1.6942,1.74,197023,0
+LDI.US,D,20230424,000000,1.7,1.84,1.69,1.79,275663,0
+LDI.US,D,20230425,000000,1.81,1.81,1.67,1.67,303192,0
+LDI.US,D,20230426,000000,1.65,1.7355,1.65,1.65,164593,0
+LDI.US,D,20230427,000000,1.7,1.775,1.67,1.76,141097,0
+LDI.US,D,20230428,000000,1.74,1.84,1.72,1.83,235252,0
+LDI.US,D,20230501,000000,1.8,1.85,1.59,1.65,628680,0
+LDI.US,D,20230502,000000,1.67,1.67,1.58,1.6,187051,0
+LDI.US,D,20230503,000000,1.59,1.6,1.56,1.57,248420,0
+LDI.US,D,20230504,000000,1.58,1.58,1.53,1.56,185623,0
+LDI.US,D,20230505,000000,1.58,1.72,1.58,1.7,308433,0
+LDI.US,D,20230508,000000,1.7,1.72,1.65,1.7,169679,0
+LDI.US,D,20230509,000000,1.72,1.79,1.655,1.75,317568,0
+LDI.US,D,20230510,000000,1.9,1.95,1.7201,1.79,514601,0
+LDI.US,D,20230511,000000,1.74,1.87,1.74,1.86,360587,0
+LDI.US,D,20230512,000000,1.86,1.93,1.79,1.82,383525,0
+LDI.US,D,20230515,000000,1.75,1.81,1.675,1.69,349367,0
+LDI.US,D,20230516,000000,1.68,1.7309,1.66,1.68,294203,0
+LDI.US,D,20230517,000000,1.7,1.86,1.685,1.83,339803,0
+LDI.US,D,20230518,000000,1.81,1.83,1.755,1.78,576120,0
+LDI.US,D,20230519,000000,1.78,1.84,1.78,1.84,304892,0
+LDI.US,D,20230522,000000,1.81,2.085,1.81,2.03,681288,0
+LDI.US,D,20230523,000000,2,2.09,1.99,2.01,427092,0
+LDI.US,D,20230524,000000,2.02,2.09,1.97,2.07,197444,0
+LDI.US,D,20230525,000000,2.05,2.0699,1.87,1.93,291269,0
+LDI.US,D,20230526,000000,1.9,1.93,1.85,1.9,125891,0
+LDI.US,D,20230530,000000,1.93,1.99,1.9,1.94,238162,0
+LDI.US,D,20230531,000000,1.89,1.93,1.8,1.83,382754,0
+LDI.US,D,20230601,000000,1.85,1.92,1.81,1.89,174201,0
+LDI.US,D,20230602,000000,1.89,1.94,1.87,1.91,251980,0
+LDI.US,D,20230605,000000,1.87,1.92,1.85,1.89,233829,0
+LDI.US,D,20230606,000000,1.85,2.115,1.85,2.09,522670,0
+LDI.US,D,20230607,000000,2.11,2.2,2.06,2.13,422944,0
+LDI.US,D,20230608,000000,2.14,2.14,2.04,2.07,369488,0
+LDI.US,D,20230609,000000,2.15,2.15,2.055,2.13,292081,0
+LDI.US,D,20230612,000000,2.12,2.2027,2.1,2.15,267353,0
+LDI.US,D,20230613,000000,2.17,2.2599,2.12,2.12,480866,0
+LDI.US,D,20230614,000000,2.13,2.2,2.09,2.13,427845,0
+LDI.US,D,20230615,000000,2.15,2.15,1.96,2.07,599174,0
+LDI.US,D,20230616,000000,2.09,2.09,1.97,1.97,403274,0
+LDI.US,D,20230620,000000,2,2.0791,1.98,2.04,375734,0
+LDI.US,D,20230621,000000,2.04,2.06,2.0115,2.05,215360,0
+LDI.US,D,20230622,000000,2.03,2.055,1.95,2.04,249784,0
+LDI.US,D,20230623,000000,2,2,1.92,1.94,239213,0
+LDI.US,D,20230626,000000,1.96,2,1.915,1.93,128455,0
+LDI.US,D,20230627,000000,1.94,2.04,1.92,2.04,240591,0
+LDI.US,D,20230628,000000,2.04,2.08,1.98,2.06,334457,0
+LDI.US,D,20230629,000000,2.02,2.1775,2.02,2.07,403213,0
+LDI.US,D,20230630,000000,2.1,2.125,2.0712,2.12,117594,0
+LDI.US,D,20230703,000000,2.13,2.15,2.09,2.12,73719,0
+LDI.US,D,20230705,000000,2.09,2.1,1.955,1.99,372230,0
+LDI.US,D,20230706,000000,1.98,2,1.9403,2,319326,0
+LDI.US,D,20230707,000000,2,2.03,1.97,2.01,171430,0
+LDI.US,D,20230710,000000,1.98,2.095,1.98,2.06,220029,0
+LDI.US,D,20230711,000000,2.07,2.13,2.07,2.13,160552,0
+LDI.US,D,20230712,000000,2.15,2.16,2.12,2.15,192957,0
+LDI.US,D,20230713,000000,2.15,2.2073,2.1352,2.17,245210,0
+LDI.US,D,20230714,000000,2.18,2.19,2.0991,2.13,325408,0
+LDI.US,D,20230717,000000,2.15,2.29,2.14,2.24,413423,0
+LDI.US,D,20230718,000000,2.24,2.25,2.15,2.24,589233,0
+LDI.US,D,20230719,000000,2.24,2.33,2.2,2.27,400234,0
+LDI.US,D,20230720,000000,2.27,2.29,2.1997,2.23,172968,0
+LDI.US,D,20230721,000000,2.25,2.305,2.24,2.29,256219,0
+LDI.US,D,20230724,000000,2.33,2.345,2.26,2.31,178087,0
+LDI.US,D,20230725,000000,2.31,2.37,2.2709,2.28,120926,0
+LDI.US,D,20230726,000000,2.31,2.34,2.25,2.3,195872,0
+LDI.US,D,20230727,000000,2.3,2.4,2.29,2.29,423539,0
+LDI.US,D,20230728,000000,2.28,2.47,2.255,2.44,346523,0
+LDI.US,D,20230731,000000,2.42,2.53,2.33,2.35,443264,0
+LDI.US,D,20230801,000000,2.35,2.3879,2.29,2.37,237916,0
+LDI.US,D,20230802,000000,2.33,2.36,2.285,2.32,187840,0
+LDI.US,D,20230803,000000,2.31,2.34,2.23,2.25,187017,0
+LDI.US,D,20230804,000000,2.25,2.3,2.16,2.21,336134,0
+LDI.US,D,20230807,000000,2.25,2.25,2.18,2.21,164735,0
+LDI.US,D,20230808,000000,2.18,2.23,2.13,2.22,155201,0
+LDI.US,D,20230809,000000,2.33,2.33,2.2,2.23,365539,0
+LDI.US,D,20230810,000000,2.23,2.29,2.09,2.12,472466,0
+LDI.US,D,20230811,000000,2.1,2.15,2.06,2.11,163787,0
+LDI.US,D,20230814,000000,2.12,2.13,2,2.05,457092,0
+LDI.US,D,20230815,000000,2.01,2.055,1.97,2,147090,0
+LDI.US,D,20230816,000000,1.98,2,1.93,1.96,175290,0
+LDI.US,D,20230817,000000,1.95,1.97,1.8801,1.89,263254,0
+LDI.US,D,20230818,000000,1.89,1.94,1.88,1.9,240623,0
+LDI.US,D,20230821,000000,1.89,1.94,1.88,1.93,148800,0
+LDI.US,D,20230822,000000,1.95,1.95,1.8807,1.9,186756,0
+LDI.US,D,20230823,000000,1.89,1.97,1.89,1.93,170876,0
+LDI.US,D,20230824,000000,1.9,1.96,1.89,1.93,95960,0
+LDI.US,D,20230825,000000,1.93,1.94,1.88,1.91,268228,0
+LDI.US,D,20230828,000000,1.85,1.915,1.85,1.89,107281,0
+LDI.US,D,20230829,000000,1.88,1.97,1.88,1.89,164175,0
+LDI.US,D,20230830,000000,1.92,1.94,1.89,1.91,189364,0
+LDI.US,D,20230831,000000,1.92,1.995,1.92,1.93,166325,0
+LDI.US,D,20230901,000000,1.92,2.07,1.92,2.03,449020,0
+LDI.US,D,20230905,000000,2,2.03,1.945,1.95,154786,0
+LDI.US,D,20230906,000000,1.93,2.06,1.92,1.94,191207,0
+LDI.US,D,20230907,000000,1.93,2.055,1.93,1.99,144043,0
+LDI.US,D,20230908,000000,2,2.01,1.93,1.94,372240,0
+LDI.US,D,20230911,000000,1.98,2.01,1.89,1.89,343285,0
+LDI.US,D,20230912,000000,1.88,1.95,1.88,1.89,271114,0
+LDI.US,D,20230913,000000,1.86,1.93,1.86,1.91,130844,0
+LDI.US,D,20230914,000000,1.92,1.95,1.89,1.95,225668,0
+LDI.US,D,20230915,000000,1.97,1.97,1.865,1.88,267105,0
+LDI.US,D,20230918,000000,1.87,1.9908,1.85,1.93,429643,0
+LDI.US,D,20230919,000000,1.94,1.96,1.87,1.87,182913,0
+LDI.US,D,20230920,000000,1.84,1.895,1.84,1.86,271136,0
+LDI.US,D,20230921,000000,1.82,1.86,1.81,1.82,172101,0
+LDI.US,D,20230922,000000,1.81,1.84,1.77,1.8,255268,0
+LDI.US,D,20230925,000000,1.77,1.8,1.75,1.76,258194,0
+LDI.US,D,20230926,000000,1.71,1.7793,1.71,1.72,153931,0
+LDI.US,D,20230927,000000,1.74,1.77,1.71,1.71,214964,0
+LDI.US,D,20230928,000000,1.73,1.75,1.71,1.73,91245,0
+LDI.US,D,20230929,000000,1.73,1.77,1.71,1.72,132385,0
+LDI.US,D,20231002,000000,1.7,1.71,1.6,1.61,898518,0
+LDI.US,D,20231003,000000,1.61,1.62,1.545,1.56,407981,0
+LDI.US,D,20231004,000000,1.58,1.58,1.48,1.55,1042320,0
+LDI.US,D,20231005,000000,1.58,1.59,1.47,1.51,610490,0
+LDI.US,D,20231006,000000,1.55,1.55,1.49,1.53,305008,0
+LDI.US,D,20231009,000000,1.53,1.53,1.41,1.47,463268,0
+LDI.US,D,20231010,000000,1.45,1.49,1.4318,1.45,214687,0
+LDI.US,D,20231011,000000,1.5,1.51,1.43,1.47,206337,0
+LDI.US,D,20231012,000000,1.49,1.49,1.4,1.42,495112,0
+LDI.US,D,20231013,000000,1.45,1.45,1.38,1.39,183879,0
+LDI.US,D,20231016,000000,1.38,1.43,1.37,1.39,202720,0
+LDI.US,D,20231017,000000,1.36,1.46,1.36,1.43,194551,0
+LDI.US,D,20231018,000000,1.42,1.47,1.4,1.45,197812,0
+LDI.US,D,20231019,000000,1.42,1.435,1.37,1.38,319574,0
+LDI.US,D,20231020,000000,1.36,1.3913,1.36,1.37,322705,0
+LDI.US,D,20231023,000000,1.37,1.37,1.27,1.3,561123,0
+LDI.US,D,20231024,000000,1.32,1.38,1.27,1.3,484117,0
+LDI.US,D,20231025,000000,1.3,1.315,1.18,1.2,982746,0
+LDI.US,D,20231026,000000,1.21,1.29,1.15,1.28,428825,0
+LDI.US,D,20231027,000000,1.31,1.31,1.17,1.18,446306,0
+LDI.US,D,20231030,000000,1.26,1.28,1.14,1.18,571900,0
+LDI.US,D,20231031,000000,1.15,1.24,1.15,1.18,475455,0
+LDI.US,D,20231101,000000,1.25,1.27,1.19,1.21,428675,0
+LDI.US,D,20231102,000000,1.25,1.39,1.25,1.39,353704,0
+LDI.US,D,20231103,000000,1.4,1.575,1.4,1.49,507151,0
+LDI.US,D,20231106,000000,1.47,1.48,1.42,1.42,287542,0
+LDI.US,D,20231107,000000,1.4,1.47,1.38,1.43,200658,0
+LDI.US,D,20231108,000000,1.5,1.55,1.42,1.55,304662,0
+LDI.US,D,20231109,000000,1.56,1.56,1.39,1.41,225859,0
+LDI.US,D,20231110,000000,1.41,1.44,1.355,1.42,205517,0
+LDI.US,D,20231113,000000,1.39,1.46,1.35,1.43,231625,0
+LDI.US,D,20231114,000000,1.49,1.6599,1.49,1.62,463145,0
+LDI.US,D,20231115,000000,1.645,1.77,1.615,1.76,320927,0
+LDI.US,D,20231116,000000,1.77,1.77,1.6,1.67,385659,0
+LDI.US,D,20231117,000000,1.75,1.84,1.72,1.75,400654,0
+LDI.US,D,20231120,000000,1.75,1.75,1.69,1.71,578645,0
+LDI.US,D,20231121,000000,1.7,1.755,1.67,1.69,302961,0
+LDI.US,D,20231122,000000,1.72,1.8,1.695,1.73,298048,0
+LDI.US,D,20231124,000000,1.75,1.81,1.72,1.77,118919,0
+LDI.US,D,20231127,000000,1.73,1.8,1.73,1.77,247160,0
+LDI.US,D,20231128,000000,1.77,1.81,1.7,1.8,186509,0
+LDI.US,D,20231129,000000,1.78,1.915,1.78,1.87,454001,0
+LDI.US,D,20231130,000000,1.9,1.9,1.84,1.84,151556,0
+LDI.US,D,20231201,000000,1.86,1.98,1.801,1.98,299581,0
+LDI.US,D,20231204,000000,1.98,2.07,1.96,1.99,325945,0
+LDI.US,D,20231205,000000,1.99,2.03,1.91,1.92,445265,0
+LDI.US,D,20231206,000000,1.94,2.075,1.93,2.05,338648,0
+LDI.US,D,20231207,000000,2.02,2.14,2.017,2.09,226200,0
+LDI.US,D,20231208,000000,2.09,2.18,2.09,2.15,212339,0
+LDI.US,D,20231211,000000,2.17,2.17,2,2.06,299091,0
+LDI.US,D,20231212,000000,2.07,2.12,2.02,2.02,240512,0
+LDI.US,D,20231213,000000,2,2.25,2,2.19,709996,0
+LDI.US,D,20231214,000000,2.27,2.7,2.24,2.69,1953042,0
+LDI.US,D,20231215,000000,2.74,3.57,2.69,2.8,4044922,0
+LDI.US,D,20231218,000000,2.74,2.97,2.6,2.97,833956,0
+LDI.US,D,20231219,000000,3,3.25,2.97,3.2,1200214,0
+LDI.US,D,20231220,000000,3.21,3.49,3.085,3.3,1337424,0
+LDI.US,D,20231221,000000,3.33,3.38,3.22,3.28,1257106,0
+LDI.US,D,20231222,000000,3.33,3.54,3.23,3.33,1372638,0
+LDI.US,D,20231226,000000,3.36,3.49,3.3114,3.41,810278,0
+LDI.US,D,20231227,000000,3.49,3.51,3.38,3.51,517408,0
+LDI.US,D,20231228,000000,3.51,3.71,3.478,3.64,716629,0
+LDI.US,D,20231229,000000,3.71,3.71,3.5,3.52,561540,0
+LDI.US,D,20240102,000000,3.44,3.47,2.9101,3.4,1265667,0
+LDI.US,D,20240103,000000,3.35,3.35,2.95,3.16,1086836,0
+LDI.US,D,20240104,000000,3.11,3.42,3.11,3.23,596360,0
+LDI.US,D,20240105,000000,3.19,3.285,3.085,3.23,615275,0
+LDI.US,D,20240108,000000,3.03,3.5,3.02,3.36,1114368,0
+LDI.US,D,20240109,000000,3.1,3.17,2.95,3.07,1379468,0
+LDI.US,D,20240110,000000,3.03,3.11,2.98,3.01,528916,0
+LDI.US,D,20240111,000000,2.99,2.995,2.7,2.83,969137,0
+LDI.US,D,20240112,000000,2.91,2.91,2.7601,2.83,408895,0
+LDI.US,D,20240116,000000,2.79,2.795,2.56,2.57,701579,0
+LDI.US,D,20240117,000000,2.55,2.56,2.46,2.55,416545,0
+LDI.US,D,20240118,000000,2.55,2.58,2.495,2.54,258418,0
+LDI.US,D,20240119,000000,2.54,2.69,2.47,2.66,423849,0
+LDI.US,D,20240122,000000,2.7,2.89,2.69,2.88,476635,0
+LDI.US,D,20240123,000000,2.88,3.2,2.88,3.11,1030462,0
+LDI.US,D,20240124,000000,3.17,3.17,2.975,3.01,532689,0
+LDI.US,D,20240125,000000,3.07,3.1,3,3.02,240782,0
+LDI.US,D,20240126,000000,3.04,3.095,3,3,222225,0
+LDI.US,D,20240129,000000,3.03,3.09,2.975,3.05,406708,0
+LDI.US,D,20240130,000000,3.01,3.07,2.92,2.96,374991,0
+LDI.US,D,20240131,000000,2.86,2.975,2.81,2.81,437953,0
+LDI.US,D,20240201,000000,2.85,2.965,2.825,2.87,592073,0
+LDI.US,D,20240202,000000,2.85,2.87,2.76,2.81,415294,0
+LDI.US,D,20240205,000000,2.76,2.76,2.56,2.64,681334,0
+LDI.US,D,20240206,000000,2.66,2.725,2.58,2.59,460777,0
+LDI.US,D,20240207,000000,2.6,2.645,2.515,2.57,365440,0
+LDI.US,D,20240208,000000,2.61,2.63,2.5371,2.56,211444,0
+LDI.US,D,20240209,000000,2.61,2.62,2.48,2.56,338485,0
+LDI.US,D,20240212,000000,2.54,2.67,2.54,2.58,305287,0
+LDI.US,D,20240213,000000,2.48,2.485,2.315,2.39,799264,0
+LDI.US,D,20240214,000000,2.53,2.55,2.4,2.47,293310,0
+LDI.US,D,20240215,000000,2.47,2.65,2.47,2.62,327490,0
+LDI.US,D,20240216,000000,2.55,2.605,2.505,2.51,330193,0
+LDI.US,D,20240220,000000,2.48,2.63,2.48,2.6,225932,0
+LDI.US,D,20240221,000000,2.58,2.66,2.565,2.6,290304,0
+LDI.US,D,20240222,000000,2.59,2.655,2.565,2.58,259546,0
+LDI.US,D,20240223,000000,2.6,2.755,2.59,2.67,363454,0
+LDI.US,D,20240226,000000,2.68,2.745,2.66,2.67,209807,0
+LDI.US,D,20240227,000000,2.66,2.75,2.65,2.69,283071,0
+LDI.US,D,20240228,000000,2.69,2.735,2.59,2.6,440422,0
+LDI.US,D,20240229,000000,2.63,2.68,2.495,2.55,692190,0
+LDI.US,D,20240301,000000,2.51,2.78,2.5,2.76,400685,0
+LDI.US,D,20240304,000000,2.75,2.76,2.6,2.61,203368,0
+LDI.US,D,20240305,000000,2.61,2.6499,2.49,2.51,530119,0
+LDI.US,D,20240306,000000,2.51,2.66,2.495,2.62,315875,0
+LDI.US,D,20240307,000000,2.67,2.6958,2.59,2.62,249584,0
+LDI.US,D,20240308,000000,2.67,2.745,2.63,2.66,574004,0
+LDI.US,D,20240311,000000,2.59,2.67,2.55,2.55,278574,0
+LDI.US,D,20240312,000000,2.6,2.6,2.47,2.54,333246,0
+LDI.US,D,20240313,000000,2.4,2.5,1.93,2.34,1701635,0
+LDI.US,D,20240314,000000,2.36,2.44,2.2,2.2,528834,0
+LDI.US,D,20240315,000000,2.17,2.245,2.125,2.14,434125,0
+LDI.US,D,20240318,000000,2.11,2.215,2.1,2.17,345904,0
+LDI.US,D,20240319,000000,2.15,2.21,2.12,2.2,365801,0
+LDI.US,D,20240320,000000,2.2,2.5542,2.185,2.52,729439,0
+LDI.US,D,20240321,000000,2.55,2.765,2.55,2.59,733711,0
+LDI.US,D,20240322,000000,2.58,2.58,2.4,2.45,438404,0
+LDI.US,D,20240325,000000,2.47,2.5,2.4,2.4,153472,0
+LDI.US,D,20240326,000000,2.45,2.465,2.38,2.4,275160,0
+LDI.US,D,20240327,000000,2.39,2.57,2.3786,2.57,451630,0
+LDI.US,D,20240328,000000,2.54,2.6413,2.51,2.59,345455,0
+LDI.US,D,20240401,000000,2.61,2.62,2.52,2.59,383430,0
+LDI.US,D,20240402,000000,2.54,2.54,2.43,2.46,262148,0
+LDI.US,D,20240403,000000,2.42,2.51,2.4,2.49,184758,0
+LDI.US,D,20240404,000000,2.54,2.6,2.44,2.45,196270,0
+LDI.US,D,20240405,000000,2.46,2.48,2.39,2.43,288992,0
+LDI.US,D,20240408,000000,2.49,2.685,2.4701,2.68,442121,0
+LDI.US,D,20240409,000000,2.68,2.79,2.68,2.74,235225,0
+LDI.US,D,20240410,000000,2.69,2.69,2.55,2.6,300269,0
+LDI.US,D,20240411,000000,2.57,2.585,2.47,2.51,352232,0
+LDI.US,D,20240412,000000,2.5,2.515,2.37,2.43,298981,0
+LDI.US,D,20240415,000000,2.4,2.435,2.3025,2.35,155261,0
+LDI.US,D,20240416,000000,2.31,2.39,2.285,2.36,214105,0
+LDI.US,D,20240417,000000,2.3,2.42,2.295,2.3,292049,0
+LDI.US,D,20240418,000000,2.26,2.39,2.18,2.32,369786,0
+LDI.US,D,20240419,000000,2.28,2.43,2.28,2.35,181707,0
+LDI.US,D,20240422,000000,2.36,2.405,2.315,2.37,129255,0
+LDI.US,D,20240423,000000,2.33,2.46,2.32,2.42,128394,0
+LDI.US,D,20240424,000000,2.42,2.5,2.32,2.37,316059,0
+LDI.US,D,20240425,000000,2.33,2.36,2.265,2.34,210108,0
+LDI.US,D,20240426,000000,2.36,2.405,2.32,2.36,186473,0
+LDI.US,D,20240429,000000,2.27,2.33,2.1201,2.14,772977,0
+LDI.US,D,20240430,000000,2.11,2.12,2.03,2.08,418699,0
+LDI.US,D,20240501,000000,2.12,2.245,2.11,2.17,330854,0
+LDI.US,D,20240502,000000,2.18,2.305,2.17,2.26,285346,0
+LDI.US,D,20240503,000000,2.31,2.42,2.29,2.32,226923,0
+LDI.US,D,20240506,000000,2.35,2.39,2.275,2.31,185391,0
+LDI.US,D,20240507,000000,2.26,2.355,2.26,2.28,321894,0
+LDI.US,D,20240508,000000,2.03,2.21,2.03,2.15,382255,0
+LDI.US,D,20240509,000000,2.15,2.22,2.12,2.16,205702,0
+LDI.US,D,20240510,000000,2.13,2.165,2.05,2.12,350486,0
+LDI.US,D,20240513,000000,2.08,2.365,2.05,2.3,546408,0
+LDI.US,D,20240514,000000,2.31,2.39,2.22,2.29,349405,0
+LDI.US,D,20240515,000000,2.32,2.365,2.14,2.16,363532,0
+LDI.US,D,20240516,000000,2.16,2.21,2.09,2.2,669836,0
+LDI.US,D,20240517,000000,2.18,2.26,2.13,2.15,742577,0
+LDI.US,D,20240520,000000,2.15,2.18,2.06,2.08,610870,0
+LDI.US,D,20240521,000000,2.07,2.125,1.98,2.1,654128,0
+LDI.US,D,20240522,000000,2.06,2.165,2,2.03,459512,0
+LDI.US,D,20240523,000000,2.02,2.085,2,2.02,718180,0
+LDI.US,D,20240524,000000,2,2.05,1.93,1.94,378300,0
+LDI.US,D,20240528,000000,1.94,1.96,1.75,1.81,913622,0
+LDI.US,D,20240529,000000,1.78,1.82,1.75,1.75,327177,0
+LDI.US,D,20240530,000000,1.76,1.82,1.76,1.78,453272,0
+LDI.US,D,20240531,000000,1.85,1.85,1.75,1.81,358885,0
+LDI.US,D,20240603,000000,1.88,1.88,1.75,1.8,477991,0
+LDI.US,D,20240604,000000,1.86,1.86,1.76,1.85,330372,0
+LDI.US,D,20240605,000000,1.99,2.24,1.8792,2.24,1518663,0
+LDI.US,D,20240606,000000,2.31,2.31,2.06,2.07,572621,0
+LDI.US,D,20240607,000000,2.03,2.16,1.98,2.08,543161,0
+LDI.US,D,20240610,000000,2.04,2.1,1.96,1.98,584887,0
+LDI.US,D,20240611,000000,1.97,1.975,1.87,1.93,417565,0
+LDI.US,D,20240612,000000,2.07,2.1194,1.97,2,507027,0
+LDI.US,D,20240613,000000,2.02,2.02,1.84,1.85,630720,0
+LDI.US,D,20240614,000000,1.83,1.88,1.8,1.8,359439,0
+LDI.US,D,20240617,000000,1.8,1.855,1.77,1.78,338104,0
+LDI.US,D,20240618,000000,1.81,1.8591,1.78,1.83,341593,0
+LDI.US,D,20240620,000000,1.85,1.87,1.79,1.8,334946,0
+LDI.US,D,20240621,000000,1.78,1.84,1.76,1.78,280978,0
+LDI.US,D,20240624,000000,1.77,1.83,1.71,1.77,375102,0
+LDI.US,D,20240625,000000,1.76,1.77,1.64,1.69,582475,0
+LDI.US,D,20240626,000000,1.66,1.6799,1.575,1.61,400578,0
+LDI.US,D,20240627,000000,1.69,1.69,1.59,1.65,228379,0
+LDI.US,D,20240628,000000,1.64,1.665,1.58,1.65,300624,0
+LDI.US,D,20240701,000000,1.64,1.68,1.58,1.61,373898,0
+LDI.US,D,20240702,000000,1.59,1.62,1.55,1.56,174755,0
+LDI.US,D,20240703,000000,1.58,1.62,1.56,1.61,224063,0
+LDI.US,D,20240705,000000,1.56,1.6045,1.52,1.53,214585,0
+LDI.US,D,20240708,000000,1.57,1.655,1.5593,1.6,453984,0
+LDI.US,D,20240709,000000,1.59,1.69,1.56,1.66,321051,0
+LDI.US,D,20240710,000000,1.66,1.76,1.59,1.74,472274,0
+LDI.US,D,20240711,000000,1.85,1.995,1.83,1.97,879420,0
+LDI.US,D,20240712,000000,2,2.05,1.795,1.94,746837,0
+LDI.US,D,20240715,000000,1.9,1.97,1.87,1.95,207128,0
+LDI.US,D,20240716,000000,1.99,2.08,1.95,2,500475,0
+LDI.US,D,20240717,000000,1.99,2.145,1.99,2.08,642602,0
+LDI.US,D,20240718,000000,2.06,2.17,1.97,1.99,473705,0
+LDI.US,D,20240719,000000,1.97,1.985,1.91,1.92,108637,0
+LDI.US,D,20240722,000000,1.94,1.98,1.89,1.97,107609,0
+LDI.US,D,20240723,000000,1.95,2.04,1.94,2.02,169930,0
+LDI.US,D,20240724,000000,2.01,2.0563,1.88,1.89,210445,0
+LDI.US,D,20240725,000000,1.91,2.09,1.9,2.07,339789,0
+LDI.US,D,20240726,000000,2.09,2.13,1.94,1.94,349191,0
+LDI.US,D,20240729,000000,1.94,2.05,1.9302,2.02,339113,0
+LDI.US,D,20240730,000000,2.01,2.07,1.94,1.95,320813,0
+LDI.US,D,20240731,000000,1.95,2.11,1.95,2.02,438140,0
+LDI.US,D,20240801,000000,2.06,2.06,1.91,1.95,431865,0
+LDI.US,D,20240802,000000,2,2.19,1.9,2.17,1170608,0
+LDI.US,D,20240805,000000,1.96,2.32,1.9448,2.21,932715,0
+LDI.US,D,20240806,000000,2.25,2.25,2.02,2.07,1092832,0
+LDI.US,D,20240807,000000,2.23,2.49,2.1,2.3,1529776,0
+LDI.US,D,20240808,000000,2.42,2.43,2.25,2.3,699713,0
+LDI.US,D,20240809,000000,2.32,2.4,2.245,2.4,376561,0
+LDI.US,D,20240812,000000,2.38,2.3997,2.24,2.32,359850,0
+LDI.US,D,20240813,000000,2.28,2.489,2.28,2.43,382803,0
+LDI.US,D,20240814,000000,2.47,2.57,2.442,2.54,543202,0
+LDI.US,D,20240815,000000,2.58,2.785,2.49,2.74,830748,0
+LDI.US,D,20240816,000000,2.74,3.145,2.65,2.81,2518015,0
+LDI.US,D,20240819,000000,2.83,2.86,2.645,2.73,906927,0
+LDI.US,D,20240820,000000,2.69,2.78,2.59,2.76,951392,0
+LDI.US,D,20240821,000000,2.7,2.8387,2.69,2.83,1396409,0
+LDI.US,D,20240822,000000,2.84,2.92,2.76,2.82,685863,0
+LDI.US,D,20240823,000000,2.91,3.135,2.86,3.08,1917591,0
+LDI.US,D,20240826,000000,3.14,3.15,3.03,3.06,788660,0
+LDI.US,D,20240827,000000,3.02,3.0599,2.91,2.99,1123701,0
+LDI.US,D,20240828,000000,3,3.02,2.83,2.85,595976,0
+LDI.US,D,20240829,000000,2.83,2.87,2.59,2.63,1129264,0
+LDI.US,D,20240830,000000,2.67,2.72,2.47,2.62,1251336,0
+LDI.US,D,20240903,000000,2.61,2.77,2.585,2.65,703865,0
+LDI.US,D,20240904,000000,2.64,2.7199,2.59,2.62,390595,0
+LDI.US,D,20240905,000000,2.62,2.63,2.54,2.54,398573,0
+LDI.US,D,20240906,000000,2.55,2.55,2.39,2.41,997758,0
+LDI.US,D,20240909,000000,2.45,2.5794,2.39,2.55,591138,0
+LDI.US,D,20240910,000000,2.51,2.53,2.4,2.41,654007,0
+LDI.US,D,20240911,000000,2.41,2.4799,2.26,2.33,1150732,0
+LDI.US,D,20240912,000000,2.36,2.37,2.21,2.28,1182970,0
+LDI.US,D,20240913,000000,2.34,2.68,2.34,2.67,1294254,0
+LDI.US,D,20240916,000000,2.7,2.915,2.66,2.9,1155522,0
+LDI.US,D,20240917,000000,2.9,3.19,2.88,3.19,1633634,0
+LDI.US,D,20240918,000000,3.2,3.225,2.97,3,1658702,0
+LDI.US,D,20240919,000000,3.1,3.1,2.84,2.84,971131,0
+LDI.US,D,20240920,000000,2.84,2.8777,2.795,2.83,869180,0
+LDI.US,D,20240923,000000,2.82,2.8399,2.71,2.71,464422,0
+LDI.US,D,20240924,000000,2.71,2.74,2.65,2.74,442702,0
+LDI.US,D,20240925,000000,2.7,2.78,2.65,2.65,595269,0
+LDI.US,D,20240926,000000,2.74,2.86,2.65,2.79,677010,0
+LDI.US,D,20240927,000000,2.83,2.84,2.69,2.69,366077,0
+LDI.US,D,20240930,000000,2.69,2.79,2.65,2.73,531875,0
+LDI.US,D,20241001,000000,2.72,2.74,2.615,2.69,442154,0
+LDI.US,D,20241002,000000,2.65,2.73,2.63,2.73,366513,0
+LDI.US,D,20241003,000000,2.67,2.7,2.61,2.64,578564,0
+LDI.US,D,20241004,000000,2.7,2.7,2.37,2.42,1205929,0
+LDI.US,D,20241007,000000,2.44,2.46,2.24,2.27,1035986,0
+LDI.US,D,20241008,000000,2.25,2.28,2.0607,2.12,1178799,0
+LDI.US,D,20241009,000000,2.1,2.21,2.06,2.17,1367711,0
+LDI.US,D,20241010,000000,2.12,2.15,2.03,2.04,945583,0
+LDI.US,D,20241011,000000,2.04,2.14,1.995,2.13,1045708,0
+LDI.US,D,20241014,000000,2.14,2.14,2.015,2.02,755180,0
+LDI.US,D,20241015,000000,2.04,2.12,2.03,2.04,683990,0
+LDI.US,D,20241016,000000,2.07,2.225,2.05,2.21,771983,0
+LDI.US,D,20241017,000000,2.22,2.31,2.11,2.14,623532,0
+LDI.US,D,20241018,000000,2.13,2.18,2.125,2.13,378571,0
+LDI.US,D,20241021,000000,2.13,2.13,2.04,2.11,1194728,0
+LDI.US,D,20241022,000000,2.1,2.135,2.05,2.11,304682,0
+LDI.US,D,20241023,000000,2.09,2.135,2.04,2.09,1477362,0
+LDI.US,D,20241024,000000,2.1,2.12,2.06,2.11,351835,0
+LDI.US,D,20241025,000000,2.11,2.145,2.06,2.08,297935,0
+LDI.US,D,20241028,000000,2.08,2.2,2.08,2.17,378135,0
+LDI.US,D,20241029,000000,2.17,2.21,2.1544,2.17,290113,0
+LDI.US,D,20241030,000000,2.17,2.25,2.14,2.14,252406,0
+LDI.US,D,20241031,000000,2.16,2.17,2.06,2.12,655020,0
+LDI.US,D,20241101,000000,2.13,2.16,2.06,2.07,808263,0
+LDI.US,D,20241104,000000,2.15,2.15,2.045,2.08,786289,0
+LDI.US,D,20241105,000000,2.08,2.17,2.035,2.15,1073977,0
+LDI.US,D,20241106,000000,2.51,2.58,2.1909,2.57,3027949,0
+LDI.US,D,20241107,000000,2.61,2.78,2.58,2.73,1355342,0
+LDI.US,D,20241108,000000,2.66,2.73,2.5801,2.65,1318432,0
+LDI.US,D,20241111,000000,2.74,2.9,2.705,2.81,1228444,0
+LDI.US,D,20241112,000000,2.7398,2.86,2.66,2.77,1294917,0
+LDI.US,D,20241113,000000,2.73,2.8,2.56,2.59,1081676,0
+LDI.US,D,20241114,000000,2.62,2.62,2.465,2.55,1267581,0
+LDI.US,D,20241115,000000,2.515,2.5675,2.42,2.42,632206,0
+LDI.US,D,20241118,000000,2.42,2.45,2.35,2.37,572610,0
+LDI.US,D,20241119,000000,2.36,2.385,2.305,2.32,778029,0
+LDI.US,D,20241120,000000,2.31,2.315,2.22,2.27,945669,0
+LDI.US,D,20241121,000000,2.2873,2.37,2.265,2.33,859492,0
+LDI.US,D,20241122,000000,2.33,2.405,2.326,2.34,574311,0
+LDI.US,D,20241125,000000,2.41,2.505,2.4,2.42,1016399,0
+LDI.US,D,20241126,000000,2.33,2.39,2.31,2.31,359264,0
+LDI.US,D,20241127,000000,2.3293,2.3462,2.245,2.3,592323,0
+LDI.US,D,20241129,000000,2.3,2.315,2.25,2.25,236423,0
+LDI.US,D,20241202,000000,2.26,2.305,2.21,2.26,764866,0
+LDI.US,D,20241203,000000,2.232,2.24,2.16,2.21,1274868,0
+LDI.US,D,20241204,000000,2.26,2.335,2.235,2.28,1628326,0
+LDI.US,D,20241205,000000,2.3,2.37,2.24,2.27,634682,0
+LDI.US,D,20241206,000000,2.3,2.305,2.205,2.25,531706,0
+LDI.US,D,20241209,000000,2.27,2.31,2.165,2.19,865063,0
+LDI.US,D,20241210,000000,2.22,2.22,2.13,2.14,560630,0
+LDI.US,D,20241211,000000,2.17,2.18,2.1,2.13,471728,0
+LDI.US,D,20241212,000000,2.17,2.17,2.085,2.1,542371,0
+LDI.US,D,20241213,000000,2.08,2.11,2.05,2.07,946110,0
+LDI.US,D,20241216,000000,2.05,2.15,2.05,2.12,1128539,0
+LDI.US,D,20241217,000000,2.14,2.24,2.11,2.13,969155,0
+LDI.US,D,20241218,000000,2.08,2.17,1.9502,1.97,1370506,0
+LDI.US,D,20241219,000000,2.01,2.01,1.83,1.85,1145591,0
+LDI.US,D,20241220,000000,1.865,1.97,1.85,1.94,1146927,0
+LDI.US,D,20241223,000000,1.92,1.94,1.855,1.89,453027,0
+LDI.US,D,20241224,000000,1.9,1.9,1.83,1.89,320663,0
+LDI.US,D,20241226,000000,1.9,1.925,1.8406,1.91,540973,0
+LDI.US,D,20241227,000000,1.92,1.946,1.83,1.93,1109739,0
+LDI.US,D,20241230,000000,1.94,2.07,1.9,2.01,1195420,0
+LDI.US,D,20241231,000000,2,2.0852,1.96,2.04,795999,0
+LDI.US,D,20250102,000000,2.08,2.08,1.92,1.95,1715032,0
+LDI.US,D,20250103,000000,1.975,1.99,1.87,1.88,926491,0
+LDI.US,D,20250106,000000,1.85,1.88,1.75,1.85,1183451,0
+LDI.US,D,20250107,000000,1.87,1.9,1.74,1.75,966394,0
+LDI.US,D,20250108,000000,1.75,1.75,1.67,1.67,655959,0
+LDI.US,D,20250110,000000,1.67,1.67,1.58,1.66,893790,0
+LDI.US,D,20250113,000000,1.6444,1.65,1.57,1.63,518533,0
+LDI.US,D,20250114,000000,1.66,1.73,1.63,1.68,601898,0
+LDI.US,D,20250115,000000,1.7648,1.82,1.72,1.81,868770,0
+LDI.US,D,20250116,000000,1.77,1.8,1.7,1.79,445116,0
+LDI.US,D,20250117,000000,1.82,1.865,1.77,1.78,749044,0
+LDI.US,D,20250121,000000,1.8,1.8,1.72,1.8,494676,0
+LDI.US,D,20250122,000000,1.78,1.8,1.75,1.76,251747,0
+LDI.US,D,20250123,000000,1.73,1.8,1.685,1.78,543772,0
+LDI.US,D,20250124,000000,1.774,1.79,1.735,1.74,253322,0
+LDI.US,D,20250127,000000,1.75,1.86,1.75,1.8,734122,0
+LDI.US,D,20250128,000000,1.7601,1.79,1.74,1.76,274516,0
+LDI.US,D,20250129,000000,1.77,1.78,1.7,1.75,779946,0
+LDI.US,D,20250130,000000,1.77,1.7956,1.73,1.75,422873,0
+LDI.US,D,20250131,000000,1.74,1.765,1.65,1.69,583718,0
+LDI.US,D,20250203,000000,1.65,1.6801,1.61,1.62,611193,0
+LDI.US,D,20250204,000000,1.6,1.67,1.575,1.63,598062,0
+LDI.US,D,20250205,000000,1.665,1.68,1.595,1.68,1039079,0
+LDI.US,D,20250206,000000,1.7,1.76,1.68,1.74,398198,0
+LDI.US,D,20250207,000000,1.74,1.74,1.63,1.65,598073,0
+LDI.US,D,20250210,000000,1.66,1.68,1.64,1.66,387819,0
+LDI.US,D,20250211,000000,1.63,1.6699,1.6,1.64,604044,0
+LDI.US,D,20250212,000000,1.6,1.63,1.54,1.62,1828786,0
+LDI.US,D,20250213,000000,1.62,1.62,1.58,1.61,538964,0
+LDI.US,D,20250214,000000,1.6398,1.66,1.6,1.65,625344,0
+LDI.US,D,20250218,000000,1.66,1.72,1.64,1.7,618758,0
+LDI.US,D,20250219,000000,1.68,1.705,1.64,1.66,511685,0
+LDI.US,D,20250220,000000,1.645,1.65,1.59,1.6,495250,0
+LDI.US,D,20250221,000000,1.6,1.665,1.58,1.61,997261,0
+LDI.US,D,20250224,000000,1.62,1.62,1.53,1.56,551242,0
+LDI.US,D,20250225,000000,1.59,1.62,1.565,1.62,551030,0
+LDI.US,D,20250226,000000,1.62,1.64,1.555,1.6,2076338,0
+LDI.US,D,20250227,000000,1.62,1.655,1.57,1.58,537564,0
+LDI.US,D,20250228,000000,1.585,1.64,1.56,1.64,474243,0
+LDI.US,D,20250303,000000,1.64,1.6839,1.62,1.65,713615,0
+LDI.US,D,20250304,000000,1.6506,1.67,1.57,1.64,629802,0
+LDI.US,D,20250305,000000,1.6482,1.755,1.62,1.73,742496,0
+LDI.US,D,20250306,000000,1.7165,1.8,1.675,1.79,678319,0
+LDI.US,D,20250307,000000,1.74,1.87,1.74,1.8,1490997,0
+LDI.US,D,20250310,000000,1.84,1.91,1.65,1.7,2037835,0
+LDI.US,D,20250311,000000,1.695,1.7299,1.5907,1.61,1918913,0
+LDI.US,D,20250312,000000,1.42,1.53,1.27,1.47,6973428,0
+LDI.US,D,20250313,000000,1.44,1.45,1.3501,1.37,1024338,0
+LDI.US,D,20250314,000000,1.385,1.4,1.33,1.38,1107282,0
+LDI.US,D,20250317,000000,1.435,1.51,1.405,1.5,1520070,0
+LDI.US,D,20250318,000000,1.45,1.48,1.41,1.42,678576,0
+LDI.US,D,20250319,000000,1.449,1.48,1.38,1.42,1057544,0
+LDI.US,D,20250320,000000,1.39,1.49,1.38,1.41,868275,0
+LDI.US,D,20250321,000000,1.38,1.49,1.38,1.42,2620114,0
+LDI.US,D,20250324,000000,1.43,1.445,1.38,1.38,1183220,0
+LDI.US,D,20250325,000000,1.43,1.43,1.29,1.29,1489386,0
+LDI.US,D,20250326,000000,1.3,1.3,1.23,1.26,1378884,0
+LDI.US,D,20250327,000000,1.285,1.285,1.2,1.23,850039,0
+LDI.US,D,20250328,000000,1.22,1.22,1.16,1.19,1233614,0
+LDI.US,D,20250331,000000,1.2,1.2143,1.1409,1.19,931024,0
+LDI.US,D,20250401,000000,1.21,1.23,1.14,1.14,1147422,0
+LDI.US,D,20250402,000000,1.14,1.24,1.13,1.22,1129594,0
+LDI.US,D,20250403,000000,1.16,1.265,1.15,1.25,1231421,0
+LDI.US,D,20250404,000000,1.23,1.46,1.2,1.45,2732000,0
+LDI.US,D,20250407,000000,1.37,1.5392,1.2901,1.32,1572219,0
+LDI.US,D,20250408,000000,1.335,1.34,1.19,1.19,979530,0
+LDI.US,D,20250409,000000,1.25,1.25,1.11,1.16,2206952,0
+LDI.US,D,20250410,000000,1.1101,1.17,1.03,1.06,2419291,0
+LDI.US,D,20250411,000000,1.11,1.11,1.01,1.1,691032,0
+LDI.US,D,20250414,000000,1.1,1.14,1.04,1.11,934791,0
+LDI.US,D,20250415,000000,1.115,1.15,1.09,1.12,455672,0
+LDI.US,D,20250416,000000,1.1494,1.1494,1.05,1.07,567744,0
+LDI.US,D,20250417,000000,1.07,1.12,1.05,1.1,480872,0
+LDI.US,D,20250421,000000,1.1399,1.14,1.09,1.1,795761,0
+LDI.US,D,20250422,000000,1.11,1.13,1.08,1.12,555492,0
+LDI.US,D,20250423,000000,1.201,1.23,1.08,1.09,819757,0
+LDI.US,D,20250424,000000,1.1,1.11,1.08,1.09,416875,0
+LDI.US,D,20250425,000000,1.11,1.1139,1.05,1.05,592429,0
+LDI.US,D,20250428,000000,1.0706,1.085,1.05,1.08,400116,0
+LDI.US,D,20250429,000000,1.065,1.08,1.04,1.07,729809,0
+LDI.US,D,20250430,000000,1.06,1.12,1.02,1.11,814921,0
+LDI.US,D,20250501,000000,1.12,1.21,1.1,1.14,1340854,0
+LDI.US,D,20250502,000000,1.15,1.175,1.12,1.15,410393,0
+LDI.US,D,20250505,000000,1.149,1.165,1.08,1.08,446534,0
+LDI.US,D,20250506,000000,1.1,1.1,1.02,1.02,1022068,0
+LDI.US,D,20250507,000000,1.05,1.21,1.04,1.13,1796880,0
+LDI.US,D,20250508,000000,1.141,1.18,1.11,1.14,759411,0
+LDI.US,D,20250509,000000,1.15,1.17,1.12,1.13,945166,0
+LDI.US,D,20250512,000000,1.18,1.2,1.11,1.12,992537,0
+LDI.US,D,20250513,000000,1.14,1.21,1.09,1.2,1261179,0
+LDI.US,D,20250514,000000,1.22,1.24,1.185,1.21,866757,0
+LDI.US,D,20250515,000000,1.22,1.29,1.21,1.22,965960,0
+LDI.US,D,20250516,000000,1.23,1.265,1.215,1.23,616795,0
+LDI.US,D,20250519,000000,1.2,1.25,1.18,1.23,335914,0
+LDI.US,D,20250520,000000,1.25,1.335,1.22,1.29,545424,0
+LDI.US,D,20250521,000000,1.285,1.307,1.19,1.19,454392,0
+LDI.US,D,20250522,000000,1.21,1.24,1.17,1.19,510344,0
+LDI.US,D,20250523,000000,1.205,1.22,1.17,1.2,563655,0
+LDI.US,D,20250527,000000,1.225,1.32,1.21,1.26,703544,0
+LDI.US,D,20250528,000000,1.24,1.29,1.24,1.27,366647,0
+LDI.US,D,20250529,000000,1.28,1.36,1.28,1.33,777016,0
+LDI.US,D,20250530,000000,1.33,1.355,1.29,1.31,369289,0
+LDI.US,D,20250602,000000,1.34,1.34,1.24,1.26,345645,0
+LDI.US,D,20250603,000000,1.2714,1.2714,1.2,1.2,365575,0
+LDI.US,D,20250604,000000,1.235,1.2899,1.19,1.27,502770,0
+LDI.US,D,20250605,000000,1.26,1.33,1.24,1.26,462934,0
+LDI.US,D,20250606,000000,1.26,1.31,1.26,1.3,489708,0
+LDI.US,D,20250609,000000,1.3036,1.335,1.28,1.3,533087,0
+LDI.US,D,20250610,000000,1.3184,1.44,1.31,1.37,876607,0
+LDI.US,D,20250611,000000,1.4,1.55,1.3801,1.53,1407071,0
+LDI.US,D,20250612,000000,1.52,1.54,1.42,1.44,798227,0
+LDI.US,D,20250613,000000,1.4,1.41,1.34,1.34,710132,0
+LDI.US,D,20250616,000000,1.33,1.45,1.32,1.41,519221,0
+LDI.US,D,20250617,000000,1.43,1.4568,1.335,1.34,1006967,0
+LDI.US,D,20250618,000000,1.38,1.47,1.35,1.42,788659,0
+LDI.US,D,20250620,000000,1.37,1.44,1.37,1.41,1373209,0
+LDI.US,D,20250623,000000,1.4,1.4,1.325,1.35,962973,0
+LDI.US,D,20250624,000000,1.405,1.45,1.37,1.38,1035874,0
+LDI.US,D,20250625,000000,1.4299,1.44,1.28,1.3,1480711,0
+LDI.US,D,20250626,000000,1.34,1.3498,1.26,1.3,1349098,0
+LDI.US,D,20250627,000000,1.315,1.32,1.26,1.31,10866064,0
+LDI.US,D,20250630,000000,1.29,1.3,1.22,1.27,1097067,0
+LDI.US,D,20250701,000000,1.25,1.3,1.24,1.29,638535,0
+LDI.US,D,20250702,000000,1.3,1.34,1.29,1.32,574897,0
+LDI.US,D,20250703,000000,1.33,1.35,1.265,1.28,548795,0
+LDI.US,D,20250707,000000,1.305,1.325,1.26,1.3,542749,0
+LDI.US,D,20250708,000000,1.3,1.43,1.29,1.39,1164833,0
+LDI.US,D,20250709,000000,1.42,1.54,1.41,1.52,1766518,0
+LDI.US,D,20250710,000000,1.4901,1.55,1.4501,1.52,843960,0
+LDI.US,D,20250711,000000,1.5411,1.5411,1.46,1.48,826659,0
+LDI.US,D,20250714,000000,1.49,1.52,1.455,1.52,650416,0
+LDI.US,D,20250715,000000,1.55,1.5768,1.45,1.46,651406,0
+LDI.US,D,20250716,000000,1.475,1.72,1.45,1.68,2242014,0
+LDI.US,D,20250717,000000,1.6754,1.6791,1.5393,1.64,2930535,0
+LDI.US,D,20250718,000000,1.83,2.01,1.8,1.88,3872560,0
+LDI.US,D,20250721,000000,1.93,2.08,1.9,1.94,4977300,0
+LDI.US,D,20250722,000000,1.94,2.03,1.92,1.98,2080808,0
+LDI.US,D,20250723,000000,2.13,2.13,1.92,2,3560393,0
+LDI.US,D,20250724,000000,2,2,1.78,1.81,2572954,0
+LDI.US,D,20250725,000000,1.77,1.79,1.69,1.78,1875093,0
+LDI.US,D,20250728,000000,1.7859,1.7859,1.67,1.69,1162040,0
+LDI.US,D,20250729,000000,1.85,1.85,1.69,1.74,1118540,0
+LDI.US,D,20250730,000000,1.775,1.775,1.57,1.59,1595176,0
+LDI.US,D,20250731,000000,1.62,1.6699,1.56,1.59,1149303,0
+LDI.US,D,20250801,000000,1.64,1.745,1.593,1.68,1966281,0
+LDI.US,D,20250804,000000,1.7259,1.83,1.66,1.79,1070547,0
+LDI.US,D,20250805,000000,1.8,1.94,1.73,1.92,2026693,0
+LDI.US,D,20250806,000000,1.93,1.93,1.82,1.88,1220078,0
+LDI.US,D,20250807,000000,1.89,1.9614,1.74,1.74,1948723,0
+LDI.US,D,20250808,000000,1.63,1.78,1.46,1.73,2500536,0
+LDI.US,D,20250811,000000,1.715,1.79,1.68,1.71,1104594,0
+LDI.US,D,20250812,000000,1.74,1.97,1.7,1.92,2652370,0
+LDI.US,D,20250813,000000,1.9517,2.02,1.895,1.99,2782198,0
+LDI.US,D,20250814,000000,1.84,2,1.77,1.99,1607327,0
+LDI.US,D,20250815,000000,2.08,2.08,1.94,1.97,1190622,0
+LDI.US,D,20250818,000000,2.05,2.05,1.85,1.88,1809196,0
+LDI.US,D,20250819,000000,1.88,1.92,1.81,1.84,1081654,0
+LDI.US,D,20250820,000000,1.84,2,1.83,1.93,1774738,0
+LDI.US,D,20250821,000000,1.9,1.91,1.84,1.88,1137104,0
+LDI.US,D,20250822,000000,1.9,2.16,1.88,2.02,7066110,0
+LDI.US,D,20250825,000000,2.05,2.15,1.97,2.04,3899877,0
+LDI.US,D,20250826,000000,2.06,2.06,1.97,2.03,1855842,0
+LDI.US,D,20250827,000000,2.03,2.13,2,2.1,3706376,0
+LDI.US,D,20250828,000000,2.0996,2.11,2,2.04,2163198,0
+LDI.US,D,20250829,000000,2.06,2.16,2.02,2.14,2588841,0
+LDI.US,D,20250902,000000,2.09,2.1,1.95,1.97,2395815,0
+LDI.US,D,20250903,000000,1.9801,2.055,1.95,2.04,2041647,0
+LDI.US,D,20250904,000000,2.03,2.28,2.01,2.28,5415721,0
+LDI.US,D,20250905,000000,2.33,2.98,2.29,2.89,33424676,0
+LDI.US,D,20250908,000000,3.4,4.03,3.35,3.81,47401229,0
+LDI.US,D,20250909,000000,3.52,3.65,3.005,3.29,23628442,0
+LDI.US,D,20250910,000000,3.62,3.78,3.32,3.51,18558007,0
+LDI.US,D,20250911,000000,3.61,4.4,3.52,4.24,33562702,0
+LDI.US,D,20250912,000000,4.335,4.51,3.995,4.27,22394033,0
+LDI.US,D,20250915,000000,4.8,4.8699,4.265,4.52,27936795,0
+LDI.US,D,20250916,000000,4.55,4.58,4.23,4.44,17445151,0
+LDI.US,D,20250917,000000,4.26,5.05,4.04,4.56,41545604,0
+LDI.US,D,20250918,000000,4.47,4.51,3.965,4.11,25495724,0
+LDI.US,D,20250919,000000,4.12,4.12,3.56,3.72,22854243,0
+LDI.US,D,20250922,000000,3.58,3.8,3.36,3.49,14556440,0
+LDI.US,D,20250923,000000,3.505,3.51,3.25,3.29,12076088,0
+LDI.US,D,20250924,000000,3.26,3.39,3.18,3.26,10069978,0
+LDI.US,D,20250925,000000,3.13,3.29,3.0811,3.2,7553653,0
+LDI.US,D,20250926,000000,3.2565,3.36,3.105,3.13,5965142,0
+LDI.US,D,20250929,000000,3.07,3.2289,2.99,3.15,6086726,0
+LDI.US,D,20250930,000000,3.18,3.2099,2.99,3.07,5496925,0
+LDI.US,D,20251001,000000,3.1222,3.3,3.05,3.08,5414758,0
+LDI.US,D,20251002,000000,3.08,3.11,2.87,3.03,9188379,0
+LDI.US,D,20251003,000000,3.06,3.14,2.985,3,5029425,0
+LDI.US,D,20251006,000000,3.03,3.0382,2.865,2.92,5981548,0
+LDI.US,D,20251007,000000,2.94,3.09,2.83,2.93,6396631,0
+LDI.US,D,20251008,000000,2.94,3.3,2.92,3.17,13302216,0
+LDI.US,D,20251009,000000,3.2,3.2,3.01,3.01,6906832,0
+LDI.US,D,20251010,000000,3.05,3.425,3.02,3.07,10369095,0
+LDI.US,D,20251013,000000,3.05,3.06,2.76,2.93,8187819,0
+LDI.US,D,20251014,000000,2.8787,3.02,2.71,2.99,8314063,0
+LDI.US,D,20251015,000000,3.08,3.26,3.03,3.13,6461041,0
+LDI.US,D,20251016,000000,3.15,3.27,3,3,5857598,0
+LDI.US,D,20251017,000000,2.88,3.08,2.8,2.92,4676880,0
+LDI.US,D,20251020,000000,3.04,3.45,3.025,3.37,9772512,0
+LDI.US,D,20251021,000000,3.36,3.36,3.11,3.11,4849743,0
+LDI.US,D,20251022,000000,3.08,3.24,3.01,3.22,5159939,0
+LDI.US,D,20251023,000000,3.24,3.47,3.19,3.46,6114784,0
+LDI.US,D,20251024,000000,3.66,3.8,3.52,3.58,9863931,0
+LDI.US,D,20251027,000000,3.58,3.58,3.36,3.46,4965604,0
+LDI.US,D,20251028,000000,3.455,3.505,3.3618,3.42,3455810,0
+LDI.US,D,20251029,000000,3.415,3.52,3.08,3.15,9076360,0
+LDI.US,D,20251030,000000,3.06,3.17,2.99,3.03,4525846,0
+LDI.US,D,20251031,000000,3.01,3.0499,2.92,3.02,4512930,0
+LDI.US,D,20251103,000000,3.0195,3.0195,2.9,2.95,3945255,0
+LDI.US,D,20251104,000000,2.88,3.02,2.855,2.97,3584860,0
+LDI.US,D,20251105,000000,2.96,2.97,2.75,2.79,6157468,0
+LDI.US,D,20251106,000000,2.76,2.79,2.58,2.65,7081837,0
+LDI.US,D,20251107,000000,2.65,2.79,2.62,2.75,5364593,0
+LDI.US,D,20251110,000000,2.83,2.97,2.775,2.83,6557569,0
+LDI.US,D,20251111,000000,2.84,2.945,2.78,2.92,3116652,0
+LDI.US,D,20251112,000000,2.98,3.04,2.785,2.92,5676317,0
+LDI.US,D,20251113,000000,2.7915,2.865,2.61,2.62,3658601,0
+LDI.US,D,20251114,000000,2.57,2.62,2.43,2.55,5158500,0
+LDI.US,D,20251117,000000,2.53,2.55,2.473,2.49,3266617,0
+LDI.US,D,20251118,000000,2.48,2.65,2.475,2.64,2396151,0
+LDI.US,D,20251119,000000,2.63,2.68,2.5701,2.58,2085646,0
+LDI.US,D,20251120,000000,2.625,2.766,2.4,2.41,3722513,0
+LDI.US,D,20251121,000000,2.45,2.61,2.42,2.59,2592412,0
+LDI.US,D,20251124,000000,2.62,2.78,2.57,2.77,4499541,0
+LDI.US,D,20251125,000000,2.8,3.08,2.75,3.01,8784991,0
+LDI.US,D,20251126,000000,2.95,3.08,2.76,2.78,3632369,0
+LDI.US,D,20251128,000000,2.8381,2.88,2.7562,2.83,1879108,0
+LDI.US,D,20251201,000000,2.77,2.82,2.595,2.71,5144624,0
+LDI.US,D,20251202,000000,2.7566,2.78,2.62,2.63,2165367,0
+LDI.US,D,20251203,000000,2.67,2.77,2.59,2.71,5700028,0
+LDI.US,D,20251204,000000,2.71,2.79,2.685,2.76,2898366,0
+LDI.US,D,20251205,000000,2.73,2.8,2.7,2.73,1943614,0
+LDI.US,D,20251208,000000,2.75,2.87,2.7,2.83,5166973,0
+LDI.US,D,20251209,000000,2.78,2.78,2.605,2.64,4214619,0
+LDI.US,D,20251210,000000,2.63,2.82,2.59,2.81,6400631,0
+LDI.US,D,20251211,000000,2.778,2.88,2.7616,2.78,2610727,0
+LDI.US,D,20251212,000000,2.765,2.78,2.56,2.6,3779856,0
+LDI.US,D,20251215,000000,2.6,2.615,2.45,2.46,3617317,0
+LDI.US,D,20251216,000000,2.38,2.48,2.36,2.4,3530095,0
+LDI.US,D,20251217,000000,2.4,2.43,2.195,2.23,6054678,0
+LDI.US,D,20251218,000000,2.35,2.36,2.29,2.31,2559036,0
+LDI.US,D,20251219,000000,2.3454,2.355,2.23,2.25,4411586,0
+LDI.US,D,20251222,000000,2.24,2.32,2.105,2.15,7400460,0
+LDI.US,D,20251223,000000,2.14,2.23,2.14,2.19,3612494,0
+LDI.US,D,20251224,000000,2.18,2.19,2.12,2.16,1334934,0
+LDI.US,D,20251226,000000,2.16,2.17,2.11,2.12,1764077,0
+LDI.US,D,20251229,000000,2.09,2.1082,2.02,2.08,3435321,0
+LDI.US,D,20251230,000000,2.072,2.106,2.05,2.05,2148481,0
+LDI.US,D,20251231,000000,2.04,2.07,2.02,2.07,3485223,0
+LDI.US,D,20260102,000000,2.08,2.12,2.05,2.09,1909104,0
+LDI.US,D,20260105,000000,2.12,2.33,2.115,2.22,3616093,0
+LDI.US,D,20260106,000000,2.22,2.3,2.165,2.29,1639373,0
+LDI.US,D,20260107,000000,2.31,2.6,2.29,2.4,9907515,0
+LDI.US,D,20260108,000000,2.41,2.52,2.33,2.44,5185994,0
+LDI.US,D,20260109,000000,2.81,3.135,2.795,2.91,16312241,0
+LDI.US,D,20260112,000000,2.88,2.9,2.69,2.8,4793127,0
+LDI.US,D,20260113,000000,2.8477,2.8477,2.64,2.67,3702499,0
+LDI.US,D,20260114,000000,2.65,2.69,2.61,2.62,3268207,0
+LDI.US,D,20260115,000000,2.63,2.79,2.6,2.67,4453824,0
+LDI.US,D,20260116,000000,2.68,3.24,2.65,3.2,10148689,0
+LDI.US,D,20260120,000000,2.95,3.01,2.71,2.8,7311599,0
+LDI.US,D,20260121,000000,2.815,2.8272,2.5518,2.68,4641405,0
+LDI.US,D,20260122,000000,2.71,2.89,2.7,2.73,4346992,0
+LDI.US,D,20260123,000000,2.72,2.76,2.62,2.63,2516488,0
+LDI.US,D,20260126,000000,2.63,2.67,2.57,2.58,2087370,0
+LDI.US,D,20260127,000000,2.58,2.58,2.43,2.44,3972978,0
+LDI.US,D,20260128,000000,2.4455,2.48,2.35,2.37,2474666,0
+LDI.US,D,20260129,000000,2.31,2.378649,2.3,2.33,2362632,0
+LDI.US,D,20260130,000000,2.26,2.3,2.12,2.18,4655356,0
+LDI.US,D,20260202,000000,2.18,2.295,2.14,2.19,2772860,0
+LDI.US,D,20260203,000000,2.25,2.3399,2.1001,2.16,4717091,0
+LDI.US,D,20260204,000000,2.16,2.19,2.1,2.14,2913847,0
+LDI.US,D,20260205,000000,2.09,2.12,2.04,2.05,2885387,0
+LDI.US,D,20260206,000000,2.125,2.18,2.07,2.15,2682441,0
+LDI.US,D,20260209,000000,2.1612,2.17,2.0701,2.13,2038940,0
+LDI.US,D,20260210,000000,2.13,2.175,2.115,2.12,2158713,0
+LDI.US,D,20260211,000000,2.11,2.14,1.985,2.05,3459652,0
+LDI.US,D,20260212,000000,2.1,2.11,1.97,2.03,3160130,0
+LDI.US,D,20260213,000000,2.04,2.13,2.03,2.03,2336826,0
+LDI.US,D,20260217,000000,2.02,2.04,1.95,2.02,1598288,0
+LDI.US,D,20260218,000000,2.03,2.089999,2.005,2.04,1362111,0
diff --git a/daily/us/nyse stocks/1/ldos.us.txt b/daily/us/nyse stocks/1/ldos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ea28d8df454c38a87844c772312d30fbf000f64
--- /dev/null
+++ b/daily/us/nyse stocks/1/ldos.us.txt	
@@ -0,0 +1,4867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LDOS.US,D,20061012,000000,21.7774,21.7774,21.7774,21.7774,0,0
+LDOS.US,D,20061013,000000,24.6824,26.6993,24.5341,26.3957,34815161.185791,0
+LDOS.US,D,20061016,000000,27.2939,27.4254,26.2503,26.2898,6311200.973185,0
+LDOS.US,D,20061017,000000,26.2344,26.2503,25.641,26.089,2964906.8370158,0
+LDOS.US,D,20061018,000000,26.4817,26.4817,25.5381,25.6538,2524775.5900717,0
+LDOS.US,D,20061019,000000,25.6538,25.8258,24.9861,25.0702,2520917.7604682,0
+LDOS.US,D,20061020,000000,25.262,25.9852,25.0445,25.9149,2452033.8674673,0
+LDOS.US,D,20061023,000000,26.279,26.279,25.6251,25.8258,1962094.5626344,0
+LDOS.US,D,20061024,000000,25.8418,26.2503,25.724,25.9852,1497438.3973595,0
+LDOS.US,D,20061025,000000,26.1038,26.265,25.5657,26.2344,2066309.5428949,0
+LDOS.US,D,20061026,000000,26.4659,28.9368,26.2344,28.0356,8044003.3709752,0
+LDOS.US,D,20061027,000000,28.457,29.1792,28.1376,29.1376,6617166.4904365,0
+LDOS.US,D,20061030,000000,29.4283,30.6321,29.2128,29.5164,3298420.0478902,0
+LDOS.US,D,20061031,000000,30.2553,30.4611,28.7152,29.0368,2248770.9318686,0
+LDOS.US,D,20061101,000000,29.3255,29.6588,28.6737,28.6737,1453420.1167607,0
+LDOS.US,D,20061102,000000,28.6737,29.6154,28.3126,28.3266,1397559.4315563,0
+LDOS.US,D,20061103,000000,28.5144,28.9893,28.457,28.8171,1339082.3776377,0
+LDOS.US,D,20061106,000000,28.8894,29.4283,28.7014,29.0218,1432902.6503554,0
+LDOS.US,D,20061107,000000,29.0368,29.2533,28.6885,28.9754,1203113.0923863,0
+LDOS.US,D,20061108,000000,28.3266,28.4857,27.2939,27.8438,2639385.2778749,0
+LDOS.US,D,20061109,000000,27.9922,29.3255,27.7321,29.3255,1691190.2058854,0
+LDOS.US,D,20061110,000000,29.0368,29.196,28.3266,29.0218,1302232.8260007,0
+LDOS.US,D,20061113,000000,28.9754,28.9754,28.6302,28.8616,566117.2860386,0
+LDOS.US,D,20061114,000000,28.9199,29.1208,28.6025,28.9536,884477.19294911,0
+LDOS.US,D,20061115,000000,28.9536,29.2128,28.8171,29.0665,1007154.3546086,0
+LDOS.US,D,20061116,000000,28.9754,29.1545,28.8171,29.1545,636100.09433806,0
+LDOS.US,D,20061117,000000,29.0368,29.0368,28.5144,28.7014,826481.35676921,0
+LDOS.US,D,20061120,000000,28.8171,28.8765,28.0625,28.3126,726264.72977962,0
+LDOS.US,D,20061121,000000,28.1633,28.2375,27.5837,27.9625,2709917.0383428,0
+LDOS.US,D,20061122,000000,27.4956,28.28,27.2939,28.0625,2499561.195905,0
+LDOS.US,D,20061124,000000,27.6143,27.8744,27.556,27.8299,240733.21768024,0
+LDOS.US,D,20061127,000000,27.5837,27.7321,26.7854,27.4412,1405759.3413869,0
+LDOS.US,D,20061128,000000,27.0029,27.4956,26.2503,27.4412,1331779.1907782,0
+LDOS.US,D,20061129,000000,27.8012,27.8596,27.4412,27.644,780057.99843811,0
+LDOS.US,D,20061130,000000,27.5837,27.6865,27.2355,27.5401,419549.07899406,0
+LDOS.US,D,20061201,000000,27.4818,27.5104,27.1622,27.3246,631968.29413121,0
+LDOS.US,D,20061204,000000,27.0336,27.2939,26.9585,27.2355,522380.05277469,0
+LDOS.US,D,20061205,000000,27.2799,27.6865,27.1198,27.556,629418.64888489,0
+LDOS.US,D,20061206,000000,27.556,27.7458,27.1929,27.7321,988973.22054444,0
+LDOS.US,D,20061207,000000,27.8744,27.9486,27.4412,27.8903,620812.33247652,0
+LDOS.US,D,20061208,000000,27.6737,28.2375,27.6588,28.0911,928076.93543049,0
+LDOS.US,D,20061211,000000,28.0911,28.3126,27.4541,27.5253,851071.98760645,0
+LDOS.US,D,20061212,000000,27.5837,28.7775,27.2216,28.6302,1619559.530119,0
+LDOS.US,D,20061213,000000,27.7321,27.7321,26.3047,26.4817,3897603.8671234,0
+LDOS.US,D,20061214,000000,26.1612,26.6251,25.6251,26.0752,2782307.9572596,0
+LDOS.US,D,20061215,000000,26.4659,27.366,26.1325,27.1485,6512947.4663295,0
+LDOS.US,D,20061218,000000,27.0029,27.0782,26.3205,26.3957,1308016.5375209,0
+LDOS.US,D,20061219,000000,26.1762,26.3343,25.7854,25.9852,1556397.6799785,0
+LDOS.US,D,20061220,000000,25.9852,26.3799,25.8418,26.0613,728535.34961438,0
+LDOS.US,D,20061221,000000,25.9852,26.1762,25.7694,25.9149,798586.90330511,0
+LDOS.US,D,20061222,000000,25.9852,26.0455,25.8131,25.9149,914848.50242173,0
+LDOS.US,D,20061226,000000,25.9149,26.0455,25.6251,25.6538,548412.31490504,0
+LDOS.US,D,20061227,000000,25.6538,25.724,25.2779,25.4223,790393.05924427,0
+LDOS.US,D,20061228,000000,25.9852,25.9852,25.4223,25.7694,912376.70122139,0
+LDOS.US,D,20061229,000000,25.8131,25.9852,25.6538,25.8258,810987.35873389,0
+LDOS.US,D,20070103,000000,25.9436,26.4243,25.8258,26.3957,1215240.5881733,0
+LDOS.US,D,20070104,000000,26.4956,26.6094,25.9852,26.265,677153.22445806,0
+LDOS.US,D,20070105,000000,25.6963,26.2503,25.4382,25.4807,778060.33824512,0
+LDOS.US,D,20070108,000000,25.4807,25.6538,25.1602,25.641,859754.12613753,0
+LDOS.US,D,20070109,000000,25.4807,25.7389,25.2779,25.6696,1364774.9566582,0
+LDOS.US,D,20070110,000000,25.8001,26.089,25.5509,25.8131,745615.54645679,0
+LDOS.US,D,20070111,000000,25.8131,26.8596,25.7547,26.0455,1461755.4954506,0
+LDOS.US,D,20070112,000000,26.0148,26.6835,25.7112,25.7694,968170.66295778,0
+LDOS.US,D,20070116,000000,25.7694,25.8131,25.4223,25.6538,857890.92384214,0
+LDOS.US,D,20070117,000000,25.5657,26.2503,25.5509,26.1187,1006943.0636267,0
+LDOS.US,D,20070118,000000,25.8418,25.8418,25.2463,25.2779,1403070.1834348,0
+LDOS.US,D,20070119,000000,25.2324,25.6696,24.6557,25.6696,1624449.551553,0
+LDOS.US,D,20070122,000000,25.7854,26.3205,25.6696,26.2344,1623074.6437279,0
+LDOS.US,D,20070123,000000,26.1612,26.6993,25.8418,26.4956,907279.43265202,0
+LDOS.US,D,20070124,000000,26.2076,26.731,25.8872,26.541,1260900.6704692,0
+LDOS.US,D,20070125,000000,26.5954,26.6993,26.3343,26.6251,1340944.5689714,0
+LDOS.US,D,20070126,000000,26.4956,26.9732,26.3957,26.7695,1203044.346995,0
+LDOS.US,D,20070129,000000,26.7557,26.9585,26.5954,26.8744,856374.48138796,0
+LDOS.US,D,20070130,000000,26.9585,27.3523,26.639,27.1059,821656.03687997,0
+LDOS.US,D,20070131,000000,27.366,27.4679,26.8012,26.9318,1809253.3386376,0
+LDOS.US,D,20070201,000000,26.8596,26.9892,25.9436,26.3502,2854770.6544525,0
+LDOS.US,D,20070202,000000,26.365,26.8171,26.3047,26.7695,1306707.3422022,0
+LDOS.US,D,20070205,000000,26.7132,27.0633,26.541,26.9428,863949.61692748,0
+LDOS.US,D,20070206,000000,26.9892,27.0029,26.8012,26.8596,608754.59304238,0
+LDOS.US,D,20070207,000000,26.8596,26.9318,26.4362,26.5253,842669.88544857,0
+LDOS.US,D,20070208,000000,26.4956,27.1485,26.4956,27.1198,1002399.8020339,0
+LDOS.US,D,20070209,000000,27.2216,27.2939,26.6094,26.8299,529614.49424283,0
+LDOS.US,D,20070212,000000,26.8299,26.8596,26.0613,26.1187,1167946.7918735,0
+LDOS.US,D,20070213,000000,26.3502,26.5687,25.8585,26.1187,941483.29768722,0
+LDOS.US,D,20070214,000000,26.279,26.4659,26.0752,26.3502,707698.41933209,0
+LDOS.US,D,20070215,000000,26.5687,26.639,26.3502,26.3799,533262.043826,0
+LDOS.US,D,20070216,000000,26.3957,26.6094,26.3047,26.6094,318564.121161,0
+LDOS.US,D,20070220,000000,26.6094,27.0029,26.2076,26.8744,454398.94851475,0
+LDOS.US,D,20070221,000000,26.8171,27.1929,26.6094,26.6558,501373.28093754,0
+LDOS.US,D,20070222,000000,26.2898,27.092,26.1455,26.6558,607720.37928863,0
+LDOS.US,D,20070223,000000,26.7438,26.7695,26.4956,26.5123,264564.61632875,0
+LDOS.US,D,20070226,000000,26.9021,27.2939,26.8299,26.8447,961152.56727977,0
+LDOS.US,D,20070227,000000,26.4659,26.8012,26.0316,26.2076,808989.69854089,0
+LDOS.US,D,20070228,000000,26.0019,26.4243,25.9852,26.1762,944474.73316853,0
+LDOS.US,D,20070301,000000,25.9852,26.4243,25.724,26.1187,619110.88404291,0
+LDOS.US,D,20070302,000000,25.9852,26.2503,25.5064,25.6093,994270.65951776,0
+LDOS.US,D,20070305,000000,25.4807,26.0019,25.4382,25.6538,743758.40993122,0
+LDOS.US,D,20070306,000000,25.8001,26.089,25.6963,26.0148,431184.23646429,0
+LDOS.US,D,20070307,000000,26.0019,26.1187,25.7694,25.9001,280682.37769356,0
+LDOS.US,D,20070308,000000,26.0316,26.089,25.4223,25.7694,879447.65880935,0
+LDOS.US,D,20070309,000000,25.6963,25.9723,25.4056,25.8418,451779.54691553,0
+LDOS.US,D,20070312,000000,25.8418,26.0148,25.724,25.7694,985453.05212743,0
+LDOS.US,D,20070313,000000,25.6538,25.7854,25.4056,25.452,440275.81445801,0
+LDOS.US,D,20070314,000000,25.4056,25.6093,25.1909,25.6093,388273.96981874,0
+LDOS.US,D,20070315,000000,25.7694,25.9852,25.7112,25.9614,477605.57287212,0
+LDOS.US,D,20070316,000000,25.9614,26.3957,25.9436,26.3343,870534.01006359,0
+LDOS.US,D,20070319,000000,26.1455,26.5817,26.0455,26.4511,462114.60772169,0
+LDOS.US,D,20070320,000000,26.4362,26.4956,26.1038,26.1325,490287.07563574,0
+LDOS.US,D,20070321,000000,26.1455,26.265,25.9852,26.0613,837091.39914041,0
+LDOS.US,D,20070322,000000,26.089,26.1612,25.9327,26.1455,721166.45024863,0
+LDOS.US,D,20070323,000000,26.1325,26.1455,25.9149,25.9852,697534.21104244,0
+LDOS.US,D,20070326,000000,26.1038,26.1187,25.5806,25.6963,529885.43196132,0
+LDOS.US,D,20070327,000000,25.7112,25.7389,25.4926,25.5944,481672.67153426,0
+LDOS.US,D,20070328,000000,25.5509,25.7547,25.3779,25.5657,775511.70396043,0
+LDOS.US,D,20070329,000000,25.6251,25.6963,25.2206,25.3639,701397.09545409,0
+LDOS.US,D,20070330,000000,25.3304,25.6251,25.0276,25.1463,727296.92161011,0
+LDOS.US,D,20070402,000000,25.2779,25.5806,25.2047,25.3779,706078.858791,0
+LDOS.US,D,20070403,000000,25.4382,25.9149,25.4382,25.7854,921054.79590593,0
+LDOS.US,D,20070404,000000,25.8131,25.8131,25.5509,25.5944,537878.09465656,0
+LDOS.US,D,20070405,000000,25.4807,25.4807,24.4767,24.5638,1932889.9028898,0
+LDOS.US,D,20070409,000000,24.3896,24.7527,24.2482,24.724,1761934.2682968,0
+LDOS.US,D,20070410,000000,24.6557,24.724,24.5044,24.5044,824413.94022332,0
+LDOS.US,D,20070411,000000,24.5341,25.0276,24.0999,24.8268,1856091.1912395,0
+LDOS.US,D,20070412,000000,25.4807,26.279,25.4807,26.1325,3844081.5361833,0
+LDOS.US,D,20070413,000000,26.0148,26.9585,25.8418,26.6697,2112321.43984,0
+LDOS.US,D,20070416,000000,26.8596,27.7321,26.6697,27.1059,4033016.1125133,0
+LDOS.US,D,20070417,000000,27.1198,27.7458,26.5687,26.5817,2091451.1478238,0
+LDOS.US,D,20070418,000000,26.5817,27.2483,26.365,27.092,1114673.157496,0
+LDOS.US,D,20070419,000000,27.092,27.3076,26.6251,26.639,944199.75160349,0
+LDOS.US,D,20070420,000000,27.0782,27.0782,26.265,26.8596,1583466.1777859,0
+LDOS.US,D,20070423,000000,26.8012,27.1485,26.8012,27.0336,615370.32598922,0
+LDOS.US,D,20070424,000000,27.0336,27.3373,26.8596,27.3246,1248161.5428923,0
+LDOS.US,D,20070425,000000,27.2355,27.2652,26.7438,26.7438,1241894.5917099,0
+LDOS.US,D,20070426,000000,26.5954,26.731,26.089,26.6558,2261635.4186883,0
+LDOS.US,D,20070427,000000,26.5687,26.9021,26.4956,26.9021,506950.75628407,0
+LDOS.US,D,20070430,000000,26.9021,26.9318,26.556,26.556,946126.64448196,0
+LDOS.US,D,20070501,000000,26.4956,27.0029,26.279,27.0029,1032293.9376143,0
+LDOS.US,D,20070502,000000,26.8596,27.6143,26.7132,27.4412,1333018.6297442,0
+LDOS.US,D,20070503,000000,27.7725,27.9486,27.3373,27.556,1443293.3140516,0
+LDOS.US,D,20070504,000000,27.556,27.9625,27.4105,27.9625,660684.65940549,0
+LDOS.US,D,20070507,000000,27.9625,27.9625,27.0029,27.5104,1056745.0557457,0
+LDOS.US,D,20070508,000000,27.366,27.8438,27.1059,27.5837,607102.68172894,0
+LDOS.US,D,20070509,000000,27.4412,27.5104,26.9732,27.092,701262.63755649,0
+LDOS.US,D,20070510,000000,26.9428,26.9732,26.0752,26.2076,1396322.0145137,0
+LDOS.US,D,20070511,000000,26.279,26.4956,26.2344,26.3799,820691.57947911,0
+LDOS.US,D,20070514,000000,26.3343,26.3799,26.1325,26.2344,1284047.6480899,0
+LDOS.US,D,20070515,000000,26.2076,26.7557,26.1909,26.541,1065220.9581029,0
+LDOS.US,D,20070516,000000,26.5123,27.0336,26.4243,26.9021,586372.9133801,0
+LDOS.US,D,20070517,000000,26.9021,27.0336,26.5687,26.7695,390544.58965349,0
+LDOS.US,D,20070518,000000,26.8012,27.4254,26.7132,27.2799,555029.05881352,0
+LDOS.US,D,20070521,000000,27.0633,27.7598,26.9159,27.5994,1048204.4518437,0
+LDOS.US,D,20070522,000000,27.5253,28.007,27.5104,27.9199,832061.86500065,0
+LDOS.US,D,20070523,000000,27.9486,28.4857,27.8299,27.9486,982077.45122439,0
+LDOS.US,D,20070524,000000,27.9486,28.0198,26.9318,27.0029,1415467.6059787,0
+LDOS.US,D,20070525,000000,27.1485,27.5837,26.9159,27.5837,707459.83238597,0
+LDOS.US,D,20070529,000000,27.5104,28.3126,27.2799,28.3126,1066185.4155039,0
+LDOS.US,D,20070530,000000,28.0356,29.0218,27.7458,28.9536,1110469.5790129,0
+LDOS.US,D,20070531,000000,28.8616,29.3255,28.6737,29.2533,1918147.0493502,0
+LDOS.US,D,20070601,000000,29.1792,29.3255,28.7014,28.9655,1217168.4920134,0
+LDOS.US,D,20070604,000000,28.9655,29.0368,28.5708,28.644,798177.46384248,0
+LDOS.US,D,20070605,000000,28.5144,28.6025,28.0625,28.369,855686.01651375,0
+LDOS.US,D,20070606,000000,28.457,28.8765,27.8903,28.4403,664200.78397594,0
+LDOS.US,D,20070607,000000,27.556,27.556,26.0613,26.089,2632152.85833,0
+LDOS.US,D,20070608,000000,26.1325,26.4817,25.8418,26.1909,1375380.9551829,0
+LDOS.US,D,20070611,000000,26.9585,27.0336,26.1455,26.2344,1233900.918053,0
+LDOS.US,D,20070612,000000,26.1325,26.2344,25.7389,25.7389,695542.61661926,0
+LDOS.US,D,20070613,000000,25.8418,26.4243,25.8418,26.3205,690244.16668431,0
+LDOS.US,D,20070614,000000,26.4243,26.6251,26.2344,26.3957,761464.3920264,0
+LDOS.US,D,20070615,000000,26.8447,26.8447,26.279,26.4095,1014658.7228336,0
+LDOS.US,D,20070618,000000,26.5123,26.5253,26.0316,26.1325,762839.29985155,0
+LDOS.US,D,20070619,000000,26.0752,26.639,25.9001,26.541,682178.71475125,0
+LDOS.US,D,20070620,000000,26.6094,26.7695,26.1762,26.365,552754.39513222,0
+LDOS.US,D,20070621,000000,26.2344,26.4817,26.1038,26.2898,382348.72366938,0
+LDOS.US,D,20070622,000000,26.2076,26.2076,25.9001,26.0316,1460380.5876254,0
+LDOS.US,D,20070625,000000,25.8585,26.0316,25.5381,25.8001,1119424.6771859,0
+LDOS.US,D,20070626,000000,25.8872,26.8299,24.999,25.5381,986901.76015201,0
+LDOS.US,D,20070627,000000,25.2779,26.4956,25.262,26.2344,1478632.4890041,0
+LDOS.US,D,20070628,000000,26.2503,26.6993,26.1455,26.3957,765937.89726629,0
+LDOS.US,D,20070629,000000,26.4362,26.6558,26.1909,26.2344,942406.305661,0
+LDOS.US,D,20070702,000000,26.4817,26.731,26.2206,26.2898,849144.08376635,0
+LDOS.US,D,20070703,000000,26.541,26.541,26.1038,26.2503,424918.29624355,0
+LDOS.US,D,20070705,000000,26.1909,26.365,26.1187,26.1612,350390.20442803,0
+LDOS.US,D,20070706,000000,26.1325,26.279,26.0019,26.1187,375599.54378657,0
+LDOS.US,D,20070709,000000,26.089,26.3205,25.9852,26.1455,751886.54148571,0
+LDOS.US,D,20070710,000000,25.9327,26.1455,25.6251,25.8258,885164.64686167,0
+LDOS.US,D,20070711,000000,25.8001,25.9723,25.5657,25.724,812842.47333618,0
+LDOS.US,D,20070712,000000,25.8418,26.0316,25.6963,25.7389,1204491.0330962,0
+LDOS.US,D,20070713,000000,25.6963,26.1612,25.5657,25.9723,1122525.2965238,0
+LDOS.US,D,20070716,000000,25.9614,26.365,25.9327,26.1325,869948.66327628,0
+LDOS.US,D,20070717,000000,26.1325,26.8171,26.089,26.6094,1100072.849547,0
+LDOS.US,D,20070718,000000,26.3957,26.6697,26.1455,26.4956,976915.48111031,0
+LDOS.US,D,20070719,000000,26.6993,26.731,26.4817,26.639,1329096.0985959,0
+LDOS.US,D,20070720,000000,26.5817,26.7132,26.4511,26.5687,1325856.9775138,0
+LDOS.US,D,20070723,000000,26.5253,26.731,26.3047,26.7132,1315801.9530808,0
+LDOS.US,D,20070724,000000,26.279,26.3799,25.4382,25.4659,1731004.9080012,0
+LDOS.US,D,20070725,000000,25.5509,25.8258,25.4807,25.7694,1010735.1807238,0
+LDOS.US,D,20070726,000000,25.452,25.9001,24.5341,24.999,1543444.2285349,0
+LDOS.US,D,20070727,000000,24.8961,25.0702,24.6083,24.6824,1239482.437246,0
+LDOS.US,D,20070730,000000,24.6083,25.2898,24.1136,25.1463,2387816.5733787,0
+LDOS.US,D,20070731,000000,25.3472,25.3472,24.2729,24.3313,1904650.7115078,0
+LDOS.US,D,20070801,000000,24.0702,24.4915,23.633,24.3758,1479085.3998171,0
+LDOS.US,D,20070802,000000,24.2878,24.5796,24.0849,24.3472,1330199.0577409,0
+LDOS.US,D,20070803,000000,24.2482,24.6824,24.0849,24.641,1531876.8054942,0
+LDOS.US,D,20070806,000000,24.6824,24.9861,24.3896,24.5341,1798779.7760872,0
+LDOS.US,D,20070807,000000,24.6944,24.7378,24.0999,24.5943,1092287.4339872,0
+LDOS.US,D,20070808,000000,24.7675,25.174,24.5638,24.9456,1118567.3817183,0
+LDOS.US,D,20070809,000000,24.8121,25.1146,24.1868,24.2482,1609019.2441008,0
+LDOS.US,D,20070810,000000,24.2482,25.4056,23.9999,25.0702,1511966.9270323,0
+LDOS.US,D,20070813,000000,25.3304,25.8258,24.7091,24.8961,1131960.6014738,0
+LDOS.US,D,20070814,000000,25.1305,25.3304,24.3472,24.3472,931936.78695724,0
+LDOS.US,D,20070815,000000,24.3472,24.9723,24.2155,24.4213,924775.13472689,0
+LDOS.US,D,20070816,000000,24.4657,24.7834,23.3877,24.174,2078501.7402266,0
+LDOS.US,D,20070817,000000,24.45,25.0445,24.2482,24.5638,2020715.1731054,0
+LDOS.US,D,20070820,000000,24.6824,24.9119,24.3175,24.6944,934694.6903006,0
+LDOS.US,D,20070821,000000,24.5796,25.3304,24.4767,25.1463,528166.7971799,0
+LDOS.US,D,20070822,000000,25.2779,25.8131,25.2779,25.8001,582444.31646209,0
+LDOS.US,D,20070823,000000,25.8258,25.9614,25.0445,25.2463,578033.49084366,0
+LDOS.US,D,20070824,000000,25.4223,26.1325,25.2898,25.8714,814150.65769334,0
+LDOS.US,D,20070827,000000,25.7112,25.7854,25.1602,25.3472,613734.59006197,0
+LDOS.US,D,20070828,000000,25.262,26.0316,25.2463,25.7854,964723.28377857,0
+LDOS.US,D,20070829,000000,25.8258,26.3502,25.5381,26.2898,1118270.1589973,0
+LDOS.US,D,20070830,000000,26.089,26.8596,25.9001,26.7132,1229703.4053397,0
+LDOS.US,D,20070831,000000,26.731,26.8596,26.4817,26.5817,878210.24176673,0
+LDOS.US,D,20070904,000000,26.4817,27.0029,26.2206,26.3957,1129828.4833832,0
+LDOS.US,D,20070905,000000,26.2206,26.365,25.7112,25.7389,794109.3542187,0
+LDOS.US,D,20070906,000000,25.9852,26.0455,25.6251,25.9327,666539.13824032,0
+LDOS.US,D,20070907,000000,26.3502,27.5104,26.2076,26.8873,2568433.968328,0
+LDOS.US,D,20070910,000000,26.9428,27.5104,26.9428,27.2483,1402521.2312664,0
+LDOS.US,D,20070911,000000,27.3373,27.366,26.0455,26.089,1536010.6276243,0
+LDOS.US,D,20070912,000000,25.9614,26.7132,25.8418,26.4956,988488.96992072,0
+LDOS.US,D,20070913,000000,26.541,27.1059,26.4095,26.6558,584649.2237905,0
+LDOS.US,D,20070914,000000,26.4956,27.0782,26.4243,26.9021,614817.32997425,0
+LDOS.US,D,20070917,000000,26.7695,26.9159,26.4243,26.556,915128.53879493,0
+LDOS.US,D,20070918,000000,26.5954,27.0336,26.4243,27.0336,754643.43386744,0
+LDOS.US,D,20070919,000000,27.0336,27.2068,26.7438,26.9318,876899.02452467,0
+LDOS.US,D,20070920,000000,26.8596,27.0029,26.731,26.8447,437448.15476175,0
+LDOS.US,D,20070921,000000,26.8012,27.1059,26.5954,26.5954,779990.2640085,0
+LDOS.US,D,20070924,000000,26.6993,26.8596,26.4511,26.5253,426773.41084585,0
+LDOS.US,D,20070925,000000,26.3205,26.9021,26.1762,26.8873,420922.97585755,0
+LDOS.US,D,20070926,000000,27.0336,27.3246,26.8873,27.092,592156.6249004,0
+LDOS.US,D,20070927,000000,27.1622,27.556,27.0029,27.4818,927732.19751258,0
+LDOS.US,D,20070928,000000,27.2483,27.9486,27.1622,27.8596,1888118.4558722,0
+LDOS.US,D,20071001,000000,27.8596,28.8616,27.7151,27.8903,1937502.9208355,0
+LDOS.US,D,20071002,000000,27.8299,27.8903,26.9732,27.2216,1081129.4504092,0
+LDOS.US,D,20071003,000000,27.2068,28.0198,27.0336,27.9486,1140366.7474783,0
+LDOS.US,D,20071004,000000,28.0485,28.5016,27.7598,27.8299,1034914.3501751,0
+LDOS.US,D,20071005,000000,27.9922,28.5016,27.7725,27.9922,578106.28008146,0
+LDOS.US,D,20071008,000000,27.9922,28.0356,27.0029,27.1198,753748.73281946,0
+LDOS.US,D,20071009,000000,27.3967,28.3542,27.3828,28.3542,1125902.9193501,0
+LDOS.US,D,20071010,000000,28.2662,28.8042,28.1791,28.7449,1254152.5015479,0
+LDOS.US,D,20071011,000000,28.644,29.0792,27.9922,27.9922,2428202.4688187,0
+LDOS.US,D,20071012,000000,28.28,28.9893,28.2108,28.6737,940678.57222486,0
+LDOS.US,D,20071015,000000,28.4106,28.8616,27.8744,27.8903,985934.26986623,0
+LDOS.US,D,20071016,000000,28.0625,28.4403,27.9486,28.2108,790594.24060986,0
+LDOS.US,D,20071017,000000,28.457,28.6025,28.2256,28.4857,900112.72561349,0
+LDOS.US,D,20071018,000000,28.369,28.8894,27.817,28.8042,845567.30149772,0
+LDOS.US,D,20071019,000000,28.1633,28.7608,27.7151,27.7725,733360.66950363,0
+LDOS.US,D,20071022,000000,27.7321,28.1504,27.5837,27.9922,1104686.8784543,0
+LDOS.US,D,20071023,000000,28.2969,29.1069,28.1208,28.2256,1568102.5938017,0
+LDOS.US,D,20071024,000000,28.0485,28.4106,27.8012,28.0911,912165.41023944,0
+LDOS.US,D,20071025,000000,28.0911,28.3126,27.6865,27.6974,753400.96201663,0
+LDOS.US,D,20071026,000000,27.9922,28.2662,27.8012,28.2256,408938.02566124,0
+LDOS.US,D,20071029,000000,28.2523,28.369,27.9783,27.9783,672472.47208278,0
+LDOS.US,D,20071030,000000,27.817,28.2375,27.5104,27.7151,479468.7751675,0
+LDOS.US,D,20071031,000000,27.8903,28.8894,27.7598,28.6153,1967050.2965747,0
+LDOS.US,D,20071101,000000,28.457,28.8319,28.0911,28.2523,1369043.236686,0
+LDOS.US,D,20071102,000000,28.4254,29.1792,28.1376,29.1069,1804221.7825746,0
+LDOS.US,D,20071105,000000,28.6737,29.0792,28.3829,28.4857,1227286.1960678,0
+LDOS.US,D,20071106,000000,28.4857,29.0525,28.4857,29.0218,571315.65077157,0
+LDOS.US,D,20071107,000000,28.9199,28.9655,28.2523,28.556,651076.48001571,0
+LDOS.US,D,20071108,000000,28.6598,29.6588,28.6302,28.9893,1628921.0348696,0
+LDOS.US,D,20071109,000000,28.6885,28.9655,28.2523,28.6598,882964.79434145,0
+LDOS.US,D,20071112,000000,28.5708,28.6737,27.5698,27.7598,799415.89184674,0
+LDOS.US,D,20071113,000000,28.0625,28.2523,27.2483,28.1208,751688.39300503,0
+LDOS.US,D,20071114,000000,28.3126,29.2533,28.2523,28.6302,1451726.7560202,0
+LDOS.US,D,20071115,000000,28.556,29.0061,28.5016,28.6885,530140.19429363,0
+LDOS.US,D,20071116,000000,28.8042,28.8765,28.2256,28.4729,948401.30816325,0
+LDOS.US,D,20071119,000000,28.2256,28.644,28.007,28.3266,1129620.2252861,0
+LDOS.US,D,20071120,000000,28.2662,28.5264,27.5104,28.0911,670923.67885621,0
+LDOS.US,D,20071121,000000,27.9625,28.1069,27.5104,27.7598,396403.11233487,0
+LDOS.US,D,20071123,000000,27.9338,28.6025,27.7151,28.5411,180738.71034574,0
+LDOS.US,D,20071126,000000,28.3829,28.7152,28.0911,28.1069,818260.21674421,0
+LDOS.US,D,20071127,000000,28.193,28.7608,28.0911,28.6737,586058.50431126,0
+LDOS.US,D,20071128,000000,28.9368,29.4008,28.6737,29.3384,972702.80397255,0
+LDOS.US,D,20071129,000000,29.3255,29.3255,28.4729,28.5708,752708.45329588,0
+LDOS.US,D,20071130,000000,28.9199,29.1545,28.6302,28.9536,838757.46391675,0
+LDOS.US,D,20071203,000000,28.9536,29.1792,28.3266,28.3266,710022.62013355,0
+LDOS.US,D,20071204,000000,28.1208,28.5411,28.0911,28.0911,608893.09478653,0
+LDOS.US,D,20071205,000000,28.457,29.0368,28.2375,28.8894,500888.01935218,0
+LDOS.US,D,20071206,000000,28.8894,29.0368,28.8042,29.0368,425836.24940915,0
+LDOS.US,D,20071207,000000,29.0368,29.0792,28.7449,29.0792,441413.14629865,0
+LDOS.US,D,20071210,000000,29.0368,29.0665,28.644,28.8042,684188.50648388,0
+LDOS.US,D,20071211,000000,29.5748,30.2722,28.556,29.6875,3161834.0760408,0
+LDOS.US,D,20071212,000000,30.0823,30.6778,29.7617,30.0388,1966162.6722582,0
+LDOS.US,D,20071213,000000,29.734,30.011,29.3255,29.561,981912.6644777,0
+LDOS.US,D,20071214,000000,29.3384,29.7617,28.9052,28.9052,804648.62927535,0
+LDOS.US,D,20071217,000000,28.6737,29.5164,28.6737,29.1208,882321.82274088,0
+LDOS.US,D,20071218,000000,29.4283,29.6875,29.0368,29.4551,646802.13421815,0
+LDOS.US,D,20071219,000000,29.2128,29.647,28.8319,29.2128,671797.14970984,0
+LDOS.US,D,20071220,000000,29.3849,29.4008,28.3542,29.0368,654068.92645866,0
+LDOS.US,D,20071221,000000,29.4433,29.5164,28.9655,29.4008,1299869.1976953,0
+LDOS.US,D,20071224,000000,29.1792,29.471,29.0932,29.471,325246.57757583,0
+LDOS.US,D,20071226,000000,29.196,29.5877,29.0368,29.1792,625010.85615136,0
+LDOS.US,D,20071227,000000,28.9052,29.1792,28.4729,28.556,569465.59097746,0
+LDOS.US,D,20071228,000000,28.6025,28.7608,28.556,28.5886,732369.92710022,0
+LDOS.US,D,20071231,000000,28.4403,29.2533,28.0625,29.2128,2830507.5751853,0
+LDOS.US,D,20080102,000000,29.1069,29.1792,28.1376,28.2108,2365312.5673584,0
+LDOS.US,D,20080103,000000,28.2108,28.7608,28.1208,28.193,663150.39483601,0
+LDOS.US,D,20080104,000000,28.1633,28.5708,27.3523,27.4412,896922.13068987,0
+LDOS.US,D,20080107,000000,27.5104,27.9783,27.2068,27.6865,1013896.45776,0
+LDOS.US,D,20080108,000000,27.7598,28.193,26.9585,27.0336,854336.38272952,0
+LDOS.US,D,20080109,000000,27.1485,27.9338,27.0782,27.817,1129316.9367953,0
+LDOS.US,D,20080110,000000,28.2969,28.9052,28.1633,28.7014,2287482.6748392,0
+LDOS.US,D,20080111,000000,28.5264,29.1069,28.0198,28.8319,1790082.4731317,0
+LDOS.US,D,20080114,000000,29.0792,29.1208,28.5264,28.7608,1102893.4325117,0
+LDOS.US,D,20080115,000000,28.4254,29.0368,28.3126,28.7608,937578.96384849,0
+LDOS.US,D,20080116,000000,28.7291,29.0061,28.3126,28.3383,1720323.0873537,0
+LDOS.US,D,20080117,000000,28.5016,28.7449,27.2355,27.4105,1661091.8560545,0
+LDOS.US,D,20080118,000000,27.5698,27.6281,26.4817,26.9892,2319079.2698148,0
+LDOS.US,D,20080122,000000,25.8714,27.3076,25.1602,26.4243,2243980.9956365,0
+LDOS.US,D,20080123,000000,25.8418,26.6835,25.6963,26.4243,2063121.9808561,0
+LDOS.US,D,20080124,000000,26.6251,27.1326,26.1762,26.6993,1029402.5873349,0
+LDOS.US,D,20080125,000000,27.1198,27.5698,26.5253,26.7438,1034899.1857505,0
+LDOS.US,D,20080128,000000,26.639,27.1198,26.541,26.6251,1003321.799046,0
+LDOS.US,D,20080129,000000,26.8299,27.0633,26.6697,26.8744,827921.97710071,0
+LDOS.US,D,20080130,000000,26.639,27.3076,26.639,26.639,717928.34012809,0
+LDOS.US,D,20080131,000000,26.6251,27.6865,26.5817,27.4412,1193066.1556464,0
+LDOS.US,D,20080201,000000,27.644,27.9783,27.4412,27.6143,1239304.5079982,0
+LDOS.US,D,20080204,000000,27.4818,27.6281,27.2939,27.5104,831838.44247908,0
+LDOS.US,D,20080205,000000,27.1326,27.2939,26.5954,26.6094,1228137.4257654,0
+LDOS.US,D,20080206,000000,26.8596,26.8744,26.3502,26.4362,699394.38045292,0
+LDOS.US,D,20080207,000000,26.9585,26.9585,26.089,26.3047,1374279.0069994,0
+LDOS.US,D,20080208,000000,26.1909,26.8299,26.1762,26.1762,1351754.7817465,0
+LDOS.US,D,20080211,000000,26.2344,26.3799,25.9723,26.1612,1176878.6379287,0
+LDOS.US,D,20080212,000000,26.3502,26.6251,26.1325,26.4817,771584.11800407,0
+LDOS.US,D,20080213,000000,26.6993,27.1781,26.6094,27.0029,831034.72797835,0
+LDOS.US,D,20080214,000000,26.9732,27.0782,26.6697,26.8012,798032.89632851,0
+LDOS.US,D,20080215,000000,26.6558,27.0782,26.365,26.9892,803778.19130663,0
+LDOS.US,D,20080219,000000,26.9585,27.3076,26.8873,27.1781,928638.01913854,0
+LDOS.US,D,20080220,000000,26.9318,27.4679,26.9318,27.3828,796263.71346529,0
+LDOS.US,D,20080221,000000,27.5253,27.6588,27.092,27.1198,786946.69102671,0
+LDOS.US,D,20080222,000000,27.0485,27.7725,26.6697,27.7725,1166601.2019358,0
+LDOS.US,D,20080225,000000,27.644,27.7598,27.3373,27.7598,667370.14870522,0
+LDOS.US,D,20080226,000000,27.5253,28.1208,27.4105,27.7321,876499.6946784,0
+LDOS.US,D,20080227,000000,27.4254,27.9783,27.4254,27.7151,749336.89623938,0
+LDOS.US,D,20080228,000000,27.6143,27.6974,27.3076,27.4679,478572.05219625,0
+LDOS.US,D,20080229,000000,27.2939,27.9625,27.0782,27.6737,1162496.6976931,0
+LDOS.US,D,20080303,000000,27.644,28.1069,27.4105,27.8596,1295942.6227006,0
+LDOS.US,D,20080304,000000,27.5837,28.1208,27.4818,28.0911,1007052.2474834,0
+LDOS.US,D,20080305,000000,28.0198,28.2108,27.8438,28.0762,759663.86935246,0
+LDOS.US,D,20080306,000000,27.8744,28.007,27.3076,27.3523,693846.22299384,0
+LDOS.US,D,20080307,000000,27.2799,27.817,27.092,27.5837,810421.22021765,0
+LDOS.US,D,20080310,000000,27.6281,27.7151,27.0485,27.0782,561297.02095752,0
+LDOS.US,D,20080311,000000,26.5123,27.5837,26.5123,27.5698,914848.50242173,0
+LDOS.US,D,20080312,000000,27.4105,27.7151,27.2652,27.2939,515113.26053419,0
+LDOS.US,D,20080313,000000,27.4541,27.556,26.7557,27.0633,909632.95134093,0
+LDOS.US,D,20080314,000000,27.2355,27.2355,26.5123,26.8012,1041166.1369329,0
+LDOS.US,D,20080317,000000,26.4956,26.639,25.6093,25.6538,1657608.0822564,0
+LDOS.US,D,20080318,000000,26.1909,27.2216,26.0316,27.092,731100.15928522,0
+LDOS.US,D,20080319,000000,27.1929,27.3828,25.9436,25.9436,789118.23662111,0
+LDOS.US,D,20080320,000000,26.1187,27.1929,26.1187,27.0633,2445964.0538039,0
+LDOS.US,D,20080324,000000,27.1198,27.2939,26.8447,26.9732,1228666.1587012,0
+LDOS.US,D,20080325,000000,27.1059,27.2799,27.0782,27.2216,967492.30769994,0
+LDOS.US,D,20080326,000000,26.265,26.8299,25.6963,26.6697,1639209.5914405,0
+LDOS.US,D,20080327,000000,26.6558,27.0336,26.279,26.3799,1019266.6859711,0
+LDOS.US,D,20080328,000000,26.365,26.9021,26.1762,26.731,877936.27116334,0
+LDOS.US,D,20080331,000000,26.5954,27.1485,26.3502,26.9892,1195220.514893,0
+LDOS.US,D,20080401,000000,26.9021,27.3373,26.8299,27.1929,1583085.0452491,0
+LDOS.US,D,20080402,000000,27.1485,27.2216,26.9021,27.1198,1064387.9257148,0
+LDOS.US,D,20080403,000000,26.9318,27.2799,26.8171,27.1929,2639346.8613327,0
+LDOS.US,D,20080404,000000,27.1781,27.3076,26.8596,27.0336,1129656.619905,0
+LDOS.US,D,20080407,000000,27.1622,27.5837,26.8596,27.4956,3175886.442783,0
+LDOS.US,D,20080408,000000,27.2216,28.2375,27.0782,28.0198,1806970.5872632,0
+LDOS.US,D,20080409,000000,28.1208,28.2375,27.3246,27.3246,1071830.6252801,0
+LDOS.US,D,20080410,000000,27.366,27.9486,27.1622,27.6588,915192.22937801,0
+LDOS.US,D,20080411,000000,27.366,27.5104,27.1929,27.4254,878822.88451823,0
+LDOS.US,D,20080414,000000,27.1781,27.3373,26.8744,27.0336,837104.54164167,0
+LDOS.US,D,20080415,000000,27.1622,27.6281,27.1485,27.5837,834565.00601172,0
+LDOS.US,D,20080416,000000,27.5698,28.1504,27.3523,28.0625,1320361.3900598,0
+LDOS.US,D,20080417,000000,27.8903,28.7152,27.7458,28.2969,1699184.890504,0
+LDOS.US,D,20080418,000000,28.6302,28.7014,28.2969,28.3957,1069275.9252256,0
+LDOS.US,D,20080421,000000,28.2108,28.457,27.9041,28.3383,1303321.6316827,0
+LDOS.US,D,20080422,000000,28.1504,28.3829,27.9922,28.0911,1375207.0697814,0
+LDOS.US,D,20080423,000000,28.2523,28.3126,27.9625,28.1208,607010.68422007,0
+LDOS.US,D,20080424,000000,28.0911,28.2523,27.7725,28.1376,1247917.901138,0
+LDOS.US,D,20080425,000000,28.2108,28.7291,28.0911,28.6302,950621.3799162,0
+LDOS.US,D,20080428,000000,28.5264,28.6025,28.1208,28.2662,2028533.9503992,0
+LDOS.US,D,20080429,000000,28.1633,28.1791,27.5837,27.9338,1587309.8539264,0
+LDOS.US,D,20080430,000000,27.9486,28.0485,27.5104,27.5837,2342934.9315426,0
+LDOS.US,D,20080501,000000,27.5253,28.28,27.5253,28.28,1607264.2147004,0
+LDOS.US,D,20080502,000000,28.1376,28.2969,27.7321,27.817,771300.03778431,0
+LDOS.US,D,20080505,000000,27.7855,27.8596,27.1622,27.8012,2105403.429364,0
+LDOS.US,D,20080506,000000,27.7458,28.193,27.5401,28.1069,861319.09475027,0
+LDOS.US,D,20080507,000000,28.1069,28.3126,27.7321,27.7855,1518379.4566902,0
+LDOS.US,D,20080508,000000,27.9486,28.1633,27.8438,28.0485,748621.13540101,0
+LDOS.US,D,20080509,000000,27.8903,28.0485,27.7458,27.9486,1020071.4114334,0
+LDOS.US,D,20080512,000000,28.0625,28.4254,27.9486,28.28,1098090.3537785,0
+LDOS.US,D,20080513,000000,28.2662,28.5016,28.2108,28.3383,880121.97022065,0
+LDOS.US,D,20080514,000000,28.3383,28.4254,27.9922,28.1376,818818.26756735,0
+LDOS.US,D,20080515,000000,28.1069,28.4254,27.9783,28.28,917663.01961672,0
+LDOS.US,D,20080516,000000,28.1791,28.6302,28.1633,28.369,1538394.4751623,0
+LDOS.US,D,20080519,000000,28.2969,28.5264,28.0625,28.2662,1247520.5932149,0
+LDOS.US,D,20080520,000000,28.0625,28.369,28.0356,28.3266,1286471.9340934,0
+LDOS.US,D,20080521,000000,28.3383,28.3829,27.9199,28.0198,1333415.9376671,0
+LDOS.US,D,20080522,000000,28.007,28.4106,27.8903,28.3383,1443368.1252126,0
+LDOS.US,D,20080523,000000,28.1376,28.3957,27.8744,28.3383,1276271.3311848,0
+LDOS.US,D,20080527,000000,28.3126,28.7449,28.1633,28.6737,1012287.0068352,0
+LDOS.US,D,20080528,000000,28.7014,28.7608,28.3383,28.7449,1140158.4893811,0
+LDOS.US,D,20080529,000000,28.7152,29.0368,28.5264,29.0368,1904494.0124542,0
+LDOS.US,D,20080530,000000,28.9199,29.0792,28.6598,28.9368,2006073.4157293,0
+LDOS.US,D,20080602,000000,28.8171,28.9655,28.3829,28.7608,1035318.7348295,0
+LDOS.US,D,20080603,000000,28.7291,28.9368,28.644,28.8171,1263940.6321089,0
+LDOS.US,D,20080604,000000,29.4877,30.9675,29.1376,30.8508,5387186.0816084,0
+LDOS.US,D,20080605,000000,30.8775,31.7925,29.9191,31.202,3696263.7805566,0
+LDOS.US,D,20080606,000000,31.2149,31.2149,29.734,29.9665,1934451.8386176,0
+LDOS.US,D,20080609,000000,29.9665,30.8508,29.9665,30.5442,1526954.4332879,0
+LDOS.US,D,20080610,000000,30.3849,30.7509,29.8646,30.4473,715242.2150609,0
+LDOS.US,D,20080611,000000,30.4314,31.0813,30.4156,30.4898,1323279.0253416,0
+LDOS.US,D,20080612,000000,30.8508,31.109,30.1673,30.3997,1173705.2293528,0
+LDOS.US,D,20080613,000000,30.6174,30.7816,30.0388,30.2553,879850.02154054,0
+LDOS.US,D,20080616,000000,30.0388,30.3404,29.2682,30.2426,1414114.9393096,0
+LDOS.US,D,20080617,000000,30.2266,30.2722,29.7034,30.1248,1923474.8171726,0
+LDOS.US,D,20080618,000000,30.0526,30.475,29.7934,30.0388,750458.05269386,0
+LDOS.US,D,20080619,000000,30.011,30.11,29.7182,29.734,953614.83732077,0
+LDOS.US,D,20080620,000000,29.561,29.734,29.1208,29.647,1445642.788894,0
+LDOS.US,D,20080623,000000,29.7617,30.1832,29.5748,30.0388,911236.33649584,0
+LDOS.US,D,20080624,000000,29.2533,29.9191,29.0525,29.6588,2497541.2945561,0
+LDOS.US,D,20080625,000000,29.7617,30.1545,29.3701,29.8488,1414084.6104604,0
+LDOS.US,D,20080626,000000,29.5471,29.8914,29.1792,29.5471,2146741.6506654,0
+LDOS.US,D,20080627,000000,29.5303,31.1862,29.1376,30.6628,10557011.367602,0
+LDOS.US,D,20080630,000000,30.6174,30.6628,29.9507,30.2139,1939049.6921388,0
+LDOS.US,D,20080701,000000,29.9665,30.475,29.7617,30.3117,1515538.6544927,0
+LDOS.US,D,20080702,000000,30.475,31.2149,30.4611,30.6925,2101277.6949269,0
+LDOS.US,D,20080703,000000,30.6501,30.6778,30.0961,30.1673,700430.61612995,0
+LDOS.US,D,20080707,000000,30.1426,30.3117,29.5748,29.7617,1637982.2840143,0
+LDOS.US,D,20080708,000000,29.6311,29.8488,29.3127,29.7617,1801482.0765407,0
+LDOS.US,D,20080709,000000,29.7786,30.1426,29.471,29.734,1093243.8036948,0
+LDOS.US,D,20080710,000000,29.8646,30.6174,29.7934,30.3997,1436190.2975961,0
+LDOS.US,D,20080711,000000,30.3849,30.4473,29.8646,30.0961,794878.69602378,0
+LDOS.US,D,20080714,000000,30.0961,30.3266,29.6154,29.6588,1580215.9361258,0
+LDOS.US,D,20080715,000000,29.4433,30.0823,29.1545,29.734,1877866.2939201,0
+LDOS.US,D,20080716,000000,28.8458,28.9536,27.644,27.8438,3029615.4584596,0
+LDOS.US,D,20080717,000000,27.8903,28.0198,27.4254,27.6588,1717155.7445478,0
+LDOS.US,D,20080718,000000,27.7151,27.9199,27.4105,27.556,1257715.1303537,0
+LDOS.US,D,20080721,000000,27.4541,27.6865,27.092,27.1929,1290040.6286689,0
+LDOS.US,D,20080722,000000,27.2355,28.0198,27.1929,27.9338,1087786.6327831,0
+LDOS.US,D,20080723,000000,27.7598,28.007,27.5253,27.6974,889480.44208631,0
+LDOS.US,D,20080724,000000,27.6588,27.8299,27.4412,27.4956,778988.40102709,0
+LDOS.US,D,20080725,000000,27.4541,27.9486,27.4254,27.9041,767599.91819609,0
+LDOS.US,D,20080728,000000,27.817,28.1504,27.5994,27.8012,768983.92467594,0
+LDOS.US,D,20080729,000000,27.9199,27.9199,27.556,27.7855,557160.16594248,0
+LDOS.US,D,20080730,000000,28.007,28.1504,26.8596,27.2652,1218057.1272916,0
+LDOS.US,D,20080731,000000,27.2799,27.5104,26.9732,27.4254,842043.08923417,0
+LDOS.US,D,20080801,000000,27.2652,27.4679,26.8299,27.1485,685923.31665148,0
+LDOS.US,D,20080804,000000,27.0782,27.1485,26.731,26.9318,547893.69158571,0
+LDOS.US,D,20080805,000000,27.1326,27.1622,26.556,26.9318,694014.04262544,0
+LDOS.US,D,20080806,000000,26.9585,27.2216,26.7557,27.2216,314830.63983877,0
+LDOS.US,D,20080807,000000,27.0782,27.4412,26.9428,27.3246,643351.72215403,0
+LDOS.US,D,20080808,000000,27.1929,27.7855,27.0782,27.3828,611792.53275895,0
+LDOS.US,D,20080811,000000,27.2355,27.5253,26.8299,26.9892,1196828.954856,0
+LDOS.US,D,20080812,000000,27.0029,27.4679,26.8299,27.4412,1110081.3697446,0
+LDOS.US,D,20080813,000000,27.4254,27.5994,27.1059,27.4679,603964.6568104,0
+LDOS.US,D,20080814,000000,27.1059,27.5253,27.0782,27.3076,474776.90221423,0
+LDOS.US,D,20080815,000000,27.2068,27.8438,27.2068,27.7725,1056886.5903748,0
+LDOS.US,D,20080818,000000,27.7855,28.1633,27.7151,27.9199,631755.99218763,0
+LDOS.US,D,20080819,000000,27.7321,28.1633,27.3076,27.8596,943830.75060632,0
+LDOS.US,D,20080820,000000,27.6974,28.3383,27.5253,28.0762,853687.34535912,0
+LDOS.US,D,20080821,000000,28.0198,28.1633,27.8903,27.9199,476653.24701088,0
+LDOS.US,D,20080822,000000,27.7598,28.0762,27.5837,27.6737,839835.14902087,0
+LDOS.US,D,20080825,000000,28.7608,28.7934,28.0356,28.1208,3910739.2916616,0
+LDOS.US,D,20080826,000000,28.6302,29.4551,27.8299,28.3542,20704103.065795,0
+LDOS.US,D,20080827,000000,28.3542,28.6737,27.9922,28.6025,1550728.2071231,0
+LDOS.US,D,20080828,000000,28.5264,29.1208,28.4254,29.0932,979940.27832561,0
+LDOS.US,D,20080829,000000,28.9368,29.1545,28.5708,29.1069,1217510.1970465,0
+LDOS.US,D,20080902,000000,29.1208,29.5303,28.644,28.7152,1543274.3869799,0
+LDOS.US,D,20080903,000000,28.5886,28.8616,27.8012,28.3383,1866947.90825,0
+LDOS.US,D,20080904,000000,29.3384,30.288,29.0525,30.1673,4611915.9974791,0
+LDOS.US,D,20080905,000000,30.1969,30.2426,29.2415,30.0526,2457638.6387779,0
+LDOS.US,D,20080908,000000,30.4473,30.4611,29.3701,29.5303,2786896.7121259,0
+LDOS.US,D,20080909,000000,29.6875,29.834,29.3552,29.3552,1651732.3732273,0
+LDOS.US,D,20080910,000000,29.4156,29.4283,28.8894,29.3552,1830156.9923878,0
+LDOS.US,D,20080911,000000,29.3384,29.4551,28.7775,29.1693,1252519.7985056,0
+LDOS.US,D,20080912,000000,29.0368,29.8488,28.8616,29.8063,1281233.130895,0
+LDOS.US,D,20080915,000000,29.2415,29.2415,27.6143,28.8458,2202321.2885349,0
+LDOS.US,D,20080916,000000,28.556,29.5303,28.193,29.4877,1885975.2172036,0
+LDOS.US,D,20080917,000000,29.2415,29.3849,28.3829,28.8042,2991988.4773245,0
+LDOS.US,D,20080918,000000,28.9754,29.1208,28.1208,28.3829,3488544.5260658,0
+LDOS.US,D,20080919,000000,29.0792,29.3552,28.9368,29.3552,2271020.1755564,0
+LDOS.US,D,20080922,000000,30.0655,30.0655,29.0792,29.2128,1681423.3055187,0
+LDOS.US,D,20080923,000000,29.3384,29.7617,28.3542,28.644,2523914.2507578,0
+LDOS.US,D,20080924,000000,28.644,28.6598,27.9338,28.2108,3023666.9601926,0
+LDOS.US,D,20080925,000000,28.9052,29.3255,28.6302,29.0665,1239355.0560799,0
+LDOS.US,D,20080926,000000,28.7291,29.3255,28.7014,29.1792,1381538.7225086,0
+LDOS.US,D,20080929,000000,28.8765,29.3127,27.8438,28.1504,1877215.2346265,0
+LDOS.US,D,20080930,000000,28.4106,29.4877,28.0356,29.3701,2064132.9424922,0
+LDOS.US,D,20081001,000000,29.1693,29.5164,28.7014,29.3127,1897044.2361575,0
+LDOS.US,D,20081002,000000,29.196,29.6154,29.0368,29.1376,2578528.4202648,0
+LDOS.US,D,20081003,000000,29.1693,29.3127,28.5264,28.556,2398876.4936779,0
+LDOS.US,D,20081006,000000,28.2108,28.457,27.556,27.9922,3545864.0289111,0
+LDOS.US,D,20081007,000000,28.2375,28.2375,26.9021,26.9021,3369188.373381,0
+LDOS.US,D,20081008,000000,26.8171,27.2939,26.2206,27.0179,2446690.9352203,0
+LDOS.US,D,20081009,000000,26.9732,27.2939,25.9614,25.9723,1535814.5010669,0
+LDOS.US,D,20081010,000000,25.2206,25.6835,23.5914,24.8961,1849984.9829573,0
+LDOS.US,D,20081013,000000,25.4223,26.1909,25.4056,26.1909,1886934.6197962,0
+LDOS.US,D,20081014,000000,25.4056,26.8744,25.4056,26.2076,2080958.3770024,0
+LDOS.US,D,20081015,000000,25.9327,26.1038,24.7091,24.8398,1812120.4258377,0
+LDOS.US,D,20081016,000000,24.9119,25.9614,24.5044,25.6963,1828617.297816,0
+LDOS.US,D,20081017,000000,25.262,26.9585,24.8822,26.1455,1004846.3291933,0
+LDOS.US,D,20081020,000000,26.5687,27.5104,25.8872,27.4956,869835.43557302,0
+LDOS.US,D,20081021,000000,27.1929,27.5837,26.5954,26.7557,1514394.2459206,0
+LDOS.US,D,20081022,000000,26.3343,26.8596,25.8585,26.1325,1643352.5122254,0
+LDOS.US,D,20081023,000000,26.8596,26.8596,25.6538,26.0019,1870732.9486156,0
+LDOS.US,D,20081024,000000,25.0445,26.5123,24.3896,26.089,1375858.1290752,0
+LDOS.US,D,20081027,000000,25.9001,26.6697,24.9723,25.5509,1014398.9056931,0
+LDOS.US,D,20081028,000000,25.8131,26.6697,25.1909,26.5123,1313995.3646371,0
+LDOS.US,D,20081029,000000,26.4362,26.7695,25.8131,25.9327,1449077.0255719,0
+LDOS.US,D,20081030,000000,26.279,26.5123,25.9852,26.3957,1166227.1461305,0
+LDOS.US,D,20081031,000000,26.1612,26.9585,25.9149,26.8171,1378044.8390941,0
+LDOS.US,D,20081103,000000,26.7132,27.0485,26.265,26.5954,934286.26179961,0
+LDOS.US,D,20081104,000000,26.8596,27.0029,26.1762,26.9892,1831405.5300085,0
+LDOS.US,D,20081105,000000,26.5817,27.0782,26.1187,26.2344,1875657.3427452,0
+LDOS.US,D,20081106,000000,26.0613,26.3957,25.7854,25.9327,1597856.2057145,0
+LDOS.US,D,20081107,000000,26.279,26.279,25.724,26.1612,1381101.9870818,0
+LDOS.US,D,20081110,000000,26.8596,26.9021,25.4056,26.541,1256132.9753931,0
+LDOS.US,D,20081111,000000,26.3502,26.9892,26.089,26.8744,896211.42465967,0
+LDOS.US,D,20081112,000000,26.6251,27.3246,26.1325,26.541,1803706.1921402,0
+LDOS.US,D,20081113,000000,26.639,28.007,26.365,28.007,2439419.0881716,0
+LDOS.US,D,20081114,000000,27.5994,28.0485,27.1198,27.2068,2019276.5746972,0
+LDOS.US,D,20081117,000000,27.0029,27.2652,26.3957,26.4511,1328121.5315787,0
+LDOS.US,D,20081118,000000,26.731,27.366,25.9852,27.0782,1939643.1266191,0
+LDOS.US,D,20081119,000000,26.7557,27.8744,25.8585,25.9149,1969652.511826,0
+LDOS.US,D,20081120,000000,25.641,26.7695,25.1909,25.1909,2292423.244355,0
+LDOS.US,D,20081121,000000,25.724,26.265,24.7971,26.265,2127496.98496,0
+LDOS.US,D,20081124,000000,25.1602,26.3047,24.4915,26.3047,3277838.8909019,0
+LDOS.US,D,20081125,000000,26.5687,26.9318,24.724,24.8121,6131267.9992632,0
+LDOS.US,D,20081126,000000,24.4915,25.7854,24.4915,25.7854,1450171.8970239,0
+LDOS.US,D,20081128,000000,26.0613,26.1187,25.4926,25.8418,669150.45214644,0
+LDOS.US,D,20081201,000000,25.2779,26.0752,25.1602,25.2324,1534581.1278709,0
+LDOS.US,D,20081202,000000,25.6093,26.0148,24.5943,25.452,2269086.2059465,0
+LDOS.US,D,20081203,000000,25.0445,26.0148,24.8398,25.9852,1308341.0562062,0
+LDOS.US,D,20081204,000000,25.7854,26.1325,25.262,25.7389,1902302.247627,0
+LDOS.US,D,20081205,000000,25.6093,26.3799,24.9456,26.3047,1163413.6398971,0
+LDOS.US,D,20081208,000000,26.6697,26.8447,25.9852,26.7438,1888911.0497948,0
+LDOS.US,D,20081209,000000,26.639,27.0029,26.3343,26.6251,1550095.3451389,0
+LDOS.US,D,20081210,000000,26.8744,27.556,26.4362,26.8299,1702430.0773558,0
+LDOS.US,D,20081211,000000,26.6094,27.4412,25.5657,26.731,1448864.7236282,0
+LDOS.US,D,20081212,000000,26.2076,27.4412,26.2076,27.4105,1491895.2947085,0
+LDOS.US,D,20081215,000000,27.366,27.4105,26.6558,27.0485,1028438.1299341,0
+LDOS.US,D,20081216,000000,27.1929,27.6143,26.8596,27.6143,1250843.6241129,0
+LDOS.US,D,20081217,000000,27.3373,27.8438,27.1485,27.6143,1973015.9811895,0
+LDOS.US,D,20081218,000000,27.6974,27.8744,27.1622,27.4818,1422473.5701172,0
+LDOS.US,D,20081219,000000,27.7458,28.2256,27.6281,27.6281,3128332.8293427,0
+LDOS.US,D,20081222,000000,27.817,27.9041,27.1622,27.5837,1695783.0045984,0
+LDOS.US,D,20081223,000000,27.6865,27.8012,27.1622,27.3828,1136173.2786115,0
+LDOS.US,D,20081224,000000,27.3523,27.5837,27.092,27.3076,380042.72017737,0
+LDOS.US,D,20081226,000000,27.366,27.5104,27.1781,27.3967,426320.50003286,0
+LDOS.US,D,20081229,000000,27.3523,27.6588,27.2939,27.5994,828294.0109828,0
+LDOS.US,D,20081230,000000,27.6974,28.0911,27.5837,28.0625,920328.92545118,0
+LDOS.US,D,20081231,000000,27.9922,28.4106,27.8438,28.28,1583095.1548656,0
+LDOS.US,D,20090102,000000,28.2662,28.6737,28.0485,28.556,990745.43629258,0
+LDOS.US,D,20090105,000000,28.4857,28.9655,28.369,28.8616,1792566.4058717,0
+LDOS.US,D,20090106,000000,28.9536,28.9536,28.3383,28.7152,1191359.6524046,0
+LDOS.US,D,20090107,000000,28.4254,28.7608,28.1208,28.4857,940730.13126829,0
+LDOS.US,D,20090108,000000,28.4857,28.6598,28.2375,28.556,699572.30970088,0
+LDOS.US,D,20090109,000000,28.457,28.5016,27.7321,28.193,920190.42370704,0
+LDOS.US,D,20090112,000000,28.1376,28.1376,27.4818,27.7321,965804.00176761,0
+LDOS.US,D,20090113,000000,27.6865,28.007,27.3246,27.9199,996661.58378721,0
+LDOS.US,D,20090114,000000,27.4818,27.7725,27.0633,27.1781,1199090.4760362,0
+LDOS.US,D,20090115,000000,27.0179,27.6974,26.6697,27.6974,1345286.6491985,0
+LDOS.US,D,20090116,000000,27.7321,28.28,27.5994,28.0762,1710938.3304856,0
+LDOS.US,D,20090120,000000,28.1069,28.3126,27.4412,27.4956,1340407.7483425,0
+LDOS.US,D,20090121,000000,27.8299,28.1376,27.5401,28.1376,1230547.558306,0
+LDOS.US,D,20090122,000000,27.6737,29.4008,27.5994,29.1069,3112628.5512871,0
+LDOS.US,D,20090123,000000,28.3957,29.0368,28.0198,28.3957,1821946.9729409,0
+LDOS.US,D,20090126,000000,28.3829,28.9655,28.28,28.8171,1261485.0062949,0
+LDOS.US,D,20090127,000000,28.9655,28.9655,28.5264,28.7608,783950.20073722,0
+LDOS.US,D,20090128,000000,29.0792,29.0792,28.3266,28.644,793115.57893037,0
+LDOS.US,D,20090129,000000,28.4729,28.7014,28.1633,28.6025,826878.66469222,0
+LDOS.US,D,20090130,000000,28.5264,28.8458,28.4106,28.6598,1021371.5080975,0
+LDOS.US,D,20090202,000000,28.3829,29.0061,28.0485,28.9052,1433970.2258432,0
+LDOS.US,D,20090203,000000,29.0218,29.0218,28.3542,28.9052,984292.46816915,0
+LDOS.US,D,20090204,000000,28.8894,29.3127,28.6885,29.2415,1492263.284744,0
+LDOS.US,D,20090205,000000,29.1376,29.2682,28.7449,28.8616,1002691.9699467,0
+LDOS.US,D,20090206,000000,28.9893,29.561,28.7449,29.4433,1245526.9768685,0
+LDOS.US,D,20090209,000000,29.4008,29.647,29.2128,29.3701,745691.3685795,0
+LDOS.US,D,20090210,000000,29.2979,29.4877,28.7608,28.8458,901035.73358728,0
+LDOS.US,D,20090211,000000,28.8616,29.0061,28.6302,28.8458,693235.60216562,0
+LDOS.US,D,20090212,000000,28.6153,29.2128,28.5016,29.2128,788338.78519965,0
+LDOS.US,D,20090213,000000,29.2533,29.3255,28.7291,28.9754,796798.5121708,0
+LDOS.US,D,20090217,000000,28.9893,28.9893,28.1504,28.193,1273858.1657594,0
+LDOS.US,D,20090218,000000,28.1208,28.3957,27.7855,28.1069,989670.78407337,0
+LDOS.US,D,20090219,000000,28.2256,28.5264,27.4818,27.644,917336.47900824,0
+LDOS.US,D,20090220,000000,27.366,28.8616,26.1455,27.556,1285133.4208872,0
+LDOS.US,D,20090223,000000,27.6281,27.6865,26.8447,27.0633,1349200.081692,0
+LDOS.US,D,20090224,000000,27.1622,27.3373,26.7132,27.2799,1059950.8150939,0
+LDOS.US,D,20090225,000000,27.2939,27.4105,26.7557,27.0029,1426531.5701246,0
+LDOS.US,D,20090226,000000,27.3246,27.3828,26.6558,26.7854,1108153.4659045,0
+LDOS.US,D,20090227,000000,26.541,27.8596,26.1455,27.4541,1980829.7036751,0
+LDOS.US,D,20090302,000000,27.2652,27.3828,26.089,26.2206,1785102.4761121,0
+LDOS.US,D,20090303,000000,26.4956,26.4956,25.5223,25.6696,2218160.0244882,0
+LDOS.US,D,20090304,000000,26.0148,26.4817,25.5223,26.1038,1104883.0050117,0
+LDOS.US,D,20090305,000000,25.9723,26.4243,25.3779,25.5223,1669817.4659359,0
+LDOS.US,D,20090306,000000,25.6251,25.9852,24.9861,25.4659,1446201.8506787,0
+LDOS.US,D,20090309,000000,25.2779,25.4056,24.4915,24.6824,1188123.5642073,0
+LDOS.US,D,20090310,000000,25.0128,25.641,24.6824,25.641,1222606.4546542,0
+LDOS.US,D,20090311,000000,25.8872,25.8872,24.6557,24.6824,1657893.1734378,0
+LDOS.US,D,20090312,000000,24.8268,25.3639,24.7378,25.262,1753308.7436174,0
+LDOS.US,D,20090313,000000,25.5381,25.9723,25.0276,25.5381,1732542.5806497,0
+LDOS.US,D,20090316,000000,25.8001,25.8001,25.174,25.262,1342265.8958297,0
+LDOS.US,D,20090317,000000,25.1909,25.7547,25.1146,25.7547,1703569.4311198,0
+LDOS.US,D,20090318,000000,25.7694,26.1187,25.4659,25.8001,1636971.3223781,0
+LDOS.US,D,20090319,000000,26.0316,26.0316,24.7675,25.0128,2199193.3732328,0
+LDOS.US,D,20090320,000000,25.0445,25.452,24.6557,24.6557,1819674.3311829,0
+LDOS.US,D,20090323,000000,24.999,25.1909,23.8704,24.9723,2290151.6135586,0
+LDOS.US,D,20090324,000000,24.7834,26.0316,24.7091,25.262,2051265.4227876,0
+LDOS.US,D,20090325,000000,25.8131,25.9852,25.2206,25.6835,2261307.8671182,0
+LDOS.US,D,20090326,000000,26.265,26.9585,25.6835,26.7132,3581250.7190606,0
+LDOS.US,D,20090327,000000,26.3799,26.6835,26.1455,26.4659,1392514.732992,0
+LDOS.US,D,20090330,000000,26.1909,27.3076,25.6538,27.1622,1757914.6848316,0
+LDOS.US,D,20090331,000000,27.366,27.4956,26.8171,27.1059,1684916.1779717,0
+LDOS.US,D,20090401,000000,27.0179,27.3076,26.6094,27.1929,1163713.8955029,0
+LDOS.US,D,20090402,000000,27.4818,27.5401,26.7854,26.8012,1823773.7806173,0
+LDOS.US,D,20090403,000000,26.8171,26.9892,26.5817,26.8171,1549242.093518,0
+LDOS.US,D,20090406,000000,26.7438,27.1198,26.639,27.092,1644189.5884601,0
+LDOS.US,D,20090407,000000,26.7557,26.9021,25.4382,26.0455,3118857.0859273,0
+LDOS.US,D,20090408,000000,26.0752,26.1612,25.3472,26.1187,1569133.7746705,0
+LDOS.US,D,20090409,000000,26.265,26.4659,25.6093,25.7112,1580787.1294502,0
+LDOS.US,D,20090413,000000,25.4659,26.4243,25.4659,26.2206,1643337.3478008,0
+LDOS.US,D,20090414,000000,26.1909,26.4095,25.8585,25.8585,1215243.6210582,0
+LDOS.US,D,20090415,000000,25.8585,26.1038,25.6093,26.089,1215503.4381987,0
+LDOS.US,D,20090416,000000,26.1455,26.8447,26.089,26.7557,1081899.803176,0
+LDOS.US,D,20090417,000000,26.8596,26.8596,26.3343,26.6558,968685.24243057,0
+LDOS.US,D,20090420,000000,26.556,26.556,26.0019,26.0455,1299748.8932606,0
+LDOS.US,D,20090421,000000,25.9852,26.0316,25.6538,25.9327,1795474.9424988,0
+LDOS.US,D,20090422,000000,25.8258,26.2344,25.5806,25.8131,1226508.7665695,0
+LDOS.US,D,20090423,000000,25.6538,25.7854,25.1909,25.724,1455146.8392352,0
+LDOS.US,D,20090424,000000,25.8585,26.0613,25.5509,25.9001,952143.88814021,0
+LDOS.US,D,20090427,000000,25.6963,26.5817,25.6696,26.4243,1279799.587295,0
+LDOS.US,D,20090428,000000,26.3799,26.8012,26.2344,26.7132,1166018.8880334,0
+LDOS.US,D,20090429,000000,26.7854,27.2216,26.6835,26.8744,1478019.8462526,0
+LDOS.US,D,20090430,000000,26.9892,26.9892,26.1038,26.279,2525338.695703,0
+LDOS.US,D,20090501,000000,26.2344,26.6835,25.9614,26.6835,1490580.0336199,0
+LDOS.US,D,20090504,000000,26.4659,26.8447,26.3047,26.8299,1053703.0721826,0
+LDOS.US,D,20090505,000000,26.8299,26.8299,26.365,26.4659,1110752.6482711,0
+LDOS.US,D,20090506,000000,26.639,26.8171,26.1909,26.3502,1251906.1447924,0
+LDOS.US,D,20090507,000000,26.6094,26.9428,26.365,26.8012,1273178.7995399,0
+LDOS.US,D,20090508,000000,26.8873,26.9428,26.6697,26.8744,1049713.8175663,0
+LDOS.US,D,20090511,000000,26.4659,26.9318,26.2898,26.7557,594693.12764546,0
+LDOS.US,D,20090512,000000,26.8171,26.8596,26.3799,26.6835,659208.65541674,0
+LDOS.US,D,20090513,000000,26.556,26.6558,25.724,25.9149,1060976.9411545,0
+LDOS.US,D,20090514,000000,26.0455,26.1762,25.7854,25.8585,759966.14688167,0
+LDOS.US,D,20090515,000000,25.6963,26.0316,25.5381,25.8872,928203.30563501,0
+LDOS.US,D,20090518,000000,26.0019,26.0019,25.0583,25.3639,2010331.5861407,0
+LDOS.US,D,20090519,000000,25.1463,25.4382,24.724,25.0702,2414535.2784599,0
+LDOS.US,D,20090520,000000,24.4342,25.2463,23.1413,25.0859,4606215.1848129,0
+LDOS.US,D,20090521,000000,24.7675,25.0702,24.5192,24.641,2098713.8962177,0
+LDOS.US,D,20090522,000000,24.6557,24.8555,24.4213,24.6944,1280115.0073254,0
+LDOS.US,D,20090526,000000,24.6557,25.2898,24.5638,24.8961,1112440.9542034,0
+LDOS.US,D,20090527,000000,24.9119,25.2463,24.7971,24.9584,1351388.8136342,0
+LDOS.US,D,20090528,000000,25.0276,25.3779,24.7091,25.262,924207.98524902,0
+LDOS.US,D,20090529,000000,25.2779,25.3639,24.9723,25.3639,1394713.5745505,0
+LDOS.US,D,20090601,000000,25.4056,25.8714,25.4056,25.7389,1394259.6527759,0
+LDOS.US,D,20090602,000000,25.7389,26.0455,25.3779,25.8418,2900869.4940984,0
+LDOS.US,D,20090603,000000,25.8872,26.0613,25.2898,25.5509,2583511.4501693,0
+LDOS.US,D,20090604,000000,26.8596,27.5104,26.4956,27.1485,3512827.8245657,0
+LDOS.US,D,20090605,000000,27.366,27.5698,27.0633,27.4956,1495783.4531611,0
+LDOS.US,D,20090608,000000,27.2483,27.3246,26.0752,26.639,3109748.3215857,0
+LDOS.US,D,20090609,000000,26.7695,26.8447,26.4095,26.4659,1750250.5846681,0
+LDOS.US,D,20090610,000000,26.6094,26.639,26.0752,26.3502,1851916.9306439,0
+LDOS.US,D,20090611,000000,26.365,26.5954,26.0752,26.1612,2815007.5113802,0
+LDOS.US,D,20090612,000000,26.1187,26.4243,26.0316,26.3502,1015126.7980712,0
+LDOS.US,D,20090615,000000,26.265,26.3799,25.8585,25.9723,1219672.6439862,0
+LDOS.US,D,20090616,000000,26.0613,26.1325,25.7854,25.8258,1214441.9284808,0
+LDOS.US,D,20090617,000000,25.8258,26.1325,25.7694,26.0148,991064.90016959,0
+LDOS.US,D,20090618,000000,25.9852,26.4511,25.9001,26.3343,906553.56219727,0
+LDOS.US,D,20090619,000000,26.4511,26.5817,26.2344,26.3343,949453.71922647,0
+LDOS.US,D,20090622,000000,26.1455,26.6094,26.1455,26.3957,1222206.1138462,0
+LDOS.US,D,20090623,000000,26.4817,26.7557,26.2344,26.6697,1739601.1147932,0
+LDOS.US,D,20090624,000000,26.6558,26.8012,26.4095,26.4659,980082.82391631,0
+LDOS.US,D,20090625,000000,26.3205,26.6835,26.265,26.6697,793384.49472558,0
+LDOS.US,D,20090626,000000,26.6697,26.7854,26.3502,26.7132,2403698.7806822,0
+LDOS.US,D,20090629,000000,26.6835,26.8744,26.3343,26.8744,816892.38565052,0
+LDOS.US,D,20090630,000000,26.8171,26.9318,26.6094,26.9318,1220971.7296885,0
+LDOS.US,D,20090701,000000,26.9732,27.1485,26.8299,26.9021,1303127.5270486,0
+LDOS.US,D,20090702,000000,26.731,26.7854,25.8872,26.4659,3234349.3432388,0
+LDOS.US,D,20090706,000000,26.2898,26.4243,25.9149,26.1455,1208953.4177583,0
+LDOS.US,D,20090707,000000,26.1325,26.1325,25.5223,25.5657,1484000.6952921,0
+LDOS.US,D,20090708,000000,25.6963,25.6963,25.1305,25.3639,1482528.7351498,0
+LDOS.US,D,20090709,000000,25.5064,25.5064,24.9456,24.9723,884491.34641202,0
+LDOS.US,D,20090710,000000,25.0445,25.3185,24.7971,25.0702,1602885.7398544,0
+LDOS.US,D,20090713,000000,25.0702,25.5064,24.8714,25.4223,1125691.6283681,0
+LDOS.US,D,20090714,000000,25.3936,25.724,25.3037,25.6835,1041102.4463498,0
+LDOS.US,D,20090715,000000,25.8258,25.9852,25.5944,25.9852,1334381.4060295,0
+LDOS.US,D,20090716,000000,25.8714,26.279,25.7112,26.0613,1885095.6805801,0
+LDOS.US,D,20090717,000000,26.1762,26.265,25.7694,25.9327,939812.1781027,0
+LDOS.US,D,20090720,000000,26.0019,26.0148,25.7389,26.0019,1263601.9599609,0
+LDOS.US,D,20090721,000000,25.9436,26.2076,25.7694,26.1909,1203395.1506828,0
+LDOS.US,D,20090722,000000,26.0455,26.6835,25.9723,26.541,1118401.58401,0
+LDOS.US,D,20090723,000000,26.3502,26.6697,25.6963,25.8258,2235775.0200361,0
+LDOS.US,D,20090724,000000,25.9149,26.279,25.6835,26.1455,1386947.3672619,0
+LDOS.US,D,20090727,000000,26.0455,26.1909,25.9723,26.1325,747922.56091044,0
+LDOS.US,D,20090728,000000,26.1325,26.4659,25.9852,26.3799,862026.76789555,0
+LDOS.US,D,20090729,000000,26.279,26.4362,26.1762,26.3799,760880.05620073,0
+LDOS.US,D,20090730,000000,26.1909,26.9159,26.1909,26.8171,1537654.4512447,0
+LDOS.US,D,20090731,000000,26.8171,26.9318,26.2076,26.265,1246712.8348676,0
+LDOS.US,D,20090803,000000,26.4243,26.4511,25.7547,25.7547,1607298.587396,0
+LDOS.US,D,20090804,000000,25.8714,26.1455,25.641,25.9001,1350225.1967911,0
+LDOS.US,D,20090805,000000,25.9723,25.9852,25.5223,25.6251,776007.07516214,0
+LDOS.US,D,20090806,000000,25.6538,25.7389,25.174,25.2324,1346232.90929,0
+LDOS.US,D,20090807,000000,25.4807,25.641,25.3639,25.641,890384.24178902,0
+LDOS.US,D,20090810,000000,25.4659,25.7547,25.452,25.5223,700574.17268229,0
+LDOS.US,D,20090811,000000,25.5223,25.6963,25.4056,25.4056,853172.76588633,0
+LDOS.US,D,20090812,000000,25.4056,25.9852,25.4056,25.6835,972028.49256125,0
+LDOS.US,D,20090813,000000,25.8258,25.8258,25.452,25.6696,1057283.8982977,0
+LDOS.US,D,20090814,000000,25.5657,25.6696,25.4056,25.5806,611216.28462637,0
+LDOS.US,D,20090817,000000,25.4807,25.6696,25.3472,25.641,1377457.4703834,0
+LDOS.US,D,20090818,000000,25.724,26.1455,25.5806,26.0019,1507375.1392809,0
+LDOS.US,D,20090819,000000,25.7547,26.279,25.7112,26.1909,1173225.0225757,0
+LDOS.US,D,20090820,000000,26.2344,26.3047,26.089,26.1455,1325599.1822966,0
+LDOS.US,D,20090821,000000,26.2076,26.5687,26.0752,26.541,1078560.5968918,0
+LDOS.US,D,20090824,000000,26.5253,26.541,26.1325,26.2076,1104425.0393905,0
+LDOS.US,D,20090825,000000,26.3502,26.4817,26.1455,26.2344,1166822.6025341,0
+LDOS.US,D,20090826,000000,26.2503,26.556,26.1325,26.556,914728.19798702,0
+LDOS.US,D,20090827,000000,26.556,26.8596,26.3205,26.8012,947030.44418466,0
+LDOS.US,D,20090828,000000,26.8596,26.9021,26.6558,26.8171,926650.46856192,0
+LDOS.US,D,20090831,000000,26.6697,26.8596,26.5123,26.8447,1360936.3353258,0
+LDOS.US,D,20090901,000000,26.7132,26.7132,25.9852,26.4243,1522474.8622783,0
+LDOS.US,D,20090902,000000,26.4659,26.6993,26.1612,26.2503,2250633.1232023,0
+LDOS.US,D,20090903,000000,26.5123,26.5954,25.1602,25.9436,3153596.7606297,0
+LDOS.US,D,20090904,000000,25.8872,25.9327,25.4223,25.6963,2205112.5536122,0
+LDOS.US,D,20090908,000000,25.8585,25.9614,25.5806,25.7547,1380847.2247494,0
+LDOS.US,D,20090909,000000,25.7547,26.0613,25.6093,25.7112,1024498.4124381,0
+LDOS.US,D,20090910,000000,25.6696,25.8714,25.4659,25.8714,968033.17217528,0
+LDOS.US,D,20090911,000000,26.089,26.089,25.6963,25.8418,1039729.560448,0
+LDOS.US,D,20090914,000000,25.7112,26.0752,25.6835,26.0148,1273175.766655,0
+LDOS.US,D,20090915,000000,25.9149,25.9852,25.6963,25.7389,1537097.4113831,0
+LDOS.US,D,20090916,000000,25.8585,26.0613,25.7112,25.8585,999523.61617909,0
+LDOS.US,D,20090917,000000,25.7854,25.9723,25.6251,25.8001,1066341.1035958,0
+LDOS.US,D,20090918,000000,25.8258,25.9149,25.6963,25.7112,1191954.0978467,0
+LDOS.US,D,20090921,000000,25.6093,25.9614,25.5381,25.8872,1589396.4787435,0
+LDOS.US,D,20090922,000000,25.8418,25.9327,25.2898,25.4056,2322750.0715157,0
+LDOS.US,D,20090923,000000,25.4807,25.6963,25.3472,25.3936,1672228.6094381,0
+LDOS.US,D,20090924,000000,25.4382,25.4926,25.1909,25.3185,1442732.2303436,0
+LDOS.US,D,20090925,000000,25.2206,25.4056,25.0702,25.262,1587573.7149135,0
+LDOS.US,D,20090928,000000,25.3779,25.5806,25.2898,25.4223,1764353.4994921,0
+LDOS.US,D,20090929,000000,25.3639,25.7547,25.2463,25.3037,2116914.2385529,0
+LDOS.US,D,20090930,000000,25.4056,25.4807,25.1909,25.4659,1506266.114366,0
+LDOS.US,D,20091001,000000,25.4659,25.5223,25.2779,25.3472,2152742.7189375,0
+LDOS.US,D,20091002,000000,25.1602,25.3936,25.0445,25.3472,1998217.2328548,0
+LDOS.US,D,20091005,000000,25.3304,25.5381,25.2047,25.5223,2272354.6449162,0
+LDOS.US,D,20091006,000000,25.5806,26.1325,25.3936,26.0613,2158291.8873582,0
+LDOS.US,D,20091007,000000,26.089,26.4817,25.9327,26.279,1746190.5627375,0
+LDOS.US,D,20091008,000000,26.2898,27.1326,26.1612,27.1198,3687357.2085423,0
+LDOS.US,D,20091009,000000,27.0633,27.2355,26.9892,27.2355,1727569.6603615,0
+LDOS.US,D,20091012,000000,27.2355,27.2799,26.5687,26.6993,2713513.0288825,0
+LDOS.US,D,20091013,000000,26.639,26.731,26.3502,26.5253,1294146.1438733,0
+LDOS.US,D,20091014,000000,26.639,26.8012,26.3957,26.7695,1461831.3175733,0
+LDOS.US,D,20091015,000000,26.731,27.3246,26.6558,27.1059,2928948.9535418,0
+LDOS.US,D,20091016,000000,26.9585,27.4412,26.9159,27.2939,1626922.363715,0
+LDOS.US,D,20091019,000000,27.2355,27.5401,26.8873,27.4818,1354750.2610743,0
+LDOS.US,D,20091020,000000,27.4412,27.4412,27.0179,27.1781,1495903.7575958,0
+LDOS.US,D,20091021,000000,27.092,27.2939,26.8744,26.9159,1725528.5288182,0
+LDOS.US,D,20091022,000000,26.8447,27.2483,26.8447,27.0782,1244654.5169765,0
+LDOS.US,D,20091023,000000,27.0782,27.1059,26.4659,26.6251,1234506.4840731,0
+LDOS.US,D,20091026,000000,26.5954,26.9318,26.365,26.4095,1298412.4019777,0
+LDOS.US,D,20091027,000000,26.4095,26.8012,26.265,26.3502,1257112.5972186,0
+LDOS.US,D,20091028,000000,26.3799,26.5954,26.0455,26.0455,1224413.0430979,0
+LDOS.US,D,20091029,000000,26.1038,26.6697,26.0613,26.6558,1675979.2771082,0
+LDOS.US,D,20091030,000000,26.5123,26.6251,25.6963,25.7112,2110055.8748134,0
+LDOS.US,D,20091102,000000,25.7389,25.8714,25.4056,25.6963,2191783.0244399,0
+LDOS.US,D,20091103,000000,25.5381,26.0613,25.4926,25.9001,2287795.0619848,0
+LDOS.US,D,20091104,000000,25.8418,26.3502,25.7694,25.8714,2166059.1056085,0
+LDOS.US,D,20091105,000000,26.1187,26.541,25.9436,26.541,1357528.3836505,0
+LDOS.US,D,20091106,000000,26.3957,26.8447,26.279,26.8447,1608714.9446482,0
+LDOS.US,D,20091109,000000,26.8012,27.1198,26.7695,26.8873,1340986.0183985,0
+LDOS.US,D,20091110,000000,26.7557,26.7695,26.2503,26.265,2345179.2663748,0
+LDOS.US,D,20091111,000000,26.4511,26.5253,26.2344,26.4362,1440161.3549029,0
+LDOS.US,D,20091112,000000,26.3205,26.5954,26.279,26.541,1142907.2940698,0
+LDOS.US,D,20091113,000000,26.6835,26.8447,26.4511,26.7854,1321764.6048106,0
+LDOS.US,D,20091116,000000,26.8744,26.9892,26.6993,26.7854,965219.66594192,0
+LDOS.US,D,20091117,000000,26.6558,26.8012,26.4956,26.5253,890613.73008041,0
+LDOS.US,D,20091118,000000,26.6558,26.6558,26.3957,26.541,845757.36228531,0
+LDOS.US,D,20091119,000000,26.3799,26.541,26.1455,26.4243,1427639.5840777,0
+LDOS.US,D,20091120,000000,26.4243,26.4659,26.0316,26.1038,903516.63344234,0
+LDOS.US,D,20091123,000000,26.1909,26.5123,26.0613,26.1909,1777040.057064,0
+LDOS.US,D,20091124,000000,26.1187,26.1909,25.9149,26.0613,1815873.115431,0
+LDOS.US,D,20091125,000000,26.1325,26.3957,26.0455,26.3502,1012497.2868555,0
+LDOS.US,D,20091127,000000,25.9436,26.2206,25.8714,26.1325,652207.74608654,0
+LDOS.US,D,20091130,000000,26.0752,26.1325,25.6963,25.8714,1403103.5451688,0
+LDOS.US,D,20091201,000000,25.9001,26.1325,25.5944,25.9723,1799066.8891919,0
+LDOS.US,D,20091202,000000,25.8872,26.1187,25.8258,25.9614,877504.59054471,0
+LDOS.US,D,20091203,000000,25.9149,26.0455,25.6093,25.6093,1334751.4179884,0
+LDOS.US,D,20091204,000000,25.8585,26.1325,25.5509,25.9001,1174150.0524727,0
+LDOS.US,D,20091207,000000,25.8258,26.2503,25.7547,26.1909,1129815.3408819,0
+LDOS.US,D,20091208,000000,26.1455,26.2503,25.7694,26.1909,1724334.5831259,0
+LDOS.US,D,20091209,000000,25.7694,26.3502,25.3304,26.3047,3288623.8296362,0
+LDOS.US,D,20091210,000000,26.3343,26.6094,26.2898,26.5817,2228454.6468288,0
+LDOS.US,D,20091211,000000,26.541,26.7557,26.4362,26.7132,2794455.6722793,0
+LDOS.US,D,20091214,000000,27.0485,28.0625,27.0336,27.9486,5290587.6863146,0
+LDOS.US,D,20091215,000000,27.7321,28.2108,27.7321,28.0911,4305911.0527237,0
+LDOS.US,D,20091216,000000,28.0485,28.3829,27.9625,28.2375,3810570.1798689,0
+LDOS.US,D,20091217,000000,28.1069,28.2662,27.8299,28.0485,4460089.778965,0
+LDOS.US,D,20091218,000000,28.1504,28.2662,26.9585,27.366,37989319.895138,0
+LDOS.US,D,20091221,000000,27.1929,28.0911,27.1929,27.8438,3345315.5253055,0
+LDOS.US,D,20091222,000000,27.9783,27.9783,27.5401,27.6143,2085097.2539407,0
+LDOS.US,D,20091223,000000,27.6974,27.7598,27.5104,27.7598,1559417.4223857,0
+LDOS.US,D,20091224,000000,27.817,27.817,27.5401,27.6281,790357.67558701,0
+LDOS.US,D,20091228,000000,27.6974,27.8744,27.5401,27.8744,1676387.7056091,0
+LDOS.US,D,20091229,000000,27.8744,27.9199,27.5698,27.6281,1390088.4250653,0
+LDOS.US,D,20091230,000000,27.556,27.6974,27.4679,27.644,1674967.3045105,0
+LDOS.US,D,20091231,000000,27.5994,27.6974,27.4679,27.4956,1073323.8156167,0
+LDOS.US,D,20100104,000000,27.6143,27.8299,27.4254,27.7458,2411101.0417819,0
+LDOS.US,D,20100105,000000,27.6974,27.8438,27.366,27.6281,2712890.2765146,0
+LDOS.US,D,20100106,000000,27.9199,28.007,27.5837,27.6974,1905053.074239,0
+LDOS.US,D,20100107,000000,27.6588,27.7321,27.5104,27.7151,1395637.593486,0
+LDOS.US,D,20100108,000000,27.5994,27.7151,27.5253,27.6737,1506833.263844,0
+LDOS.US,D,20100111,000000,27.556,27.6865,27.5253,27.5994,1225979.0226723,0
+LDOS.US,D,20100112,000000,27.5253,27.6974,27.4679,27.6281,1570484.4194164,0
+LDOS.US,D,20100113,000000,27.6588,27.6588,27.2216,27.5104,3217361.1439053,0
+LDOS.US,D,20100114,000000,27.5253,27.6737,27.4105,27.5837,3051074.1301481,0
+LDOS.US,D,20100115,000000,27.5837,27.7151,27.4105,27.4412,3944342.6454849,0
+LDOS.US,D,20100119,000000,27.4412,27.7458,27.3373,27.7458,1486005.4322164,0
+LDOS.US,D,20100120,000000,27.6281,27.6588,27.366,27.4254,1658499.7504195,0
+LDOS.US,D,20100121,000000,27.3967,27.6865,27.092,27.1485,1933642.058347,0
+LDOS.US,D,20100122,000000,27.1485,27.366,26.6697,26.731,1908770.380175,0
+LDOS.US,D,20100125,000000,26.9585,27.1059,26.7438,27.0336,1432807.6199616,0
+LDOS.US,D,20100126,000000,26.9732,27.092,26.4817,26.639,1751017.9045499,0
+LDOS.US,D,20100127,000000,26.541,26.6251,26.4095,26.5253,2216648.6368421,0
+LDOS.US,D,20100128,000000,26.541,26.7557,26.365,26.556,1896789.4738253,0
+LDOS.US,D,20100129,000000,26.6094,26.8596,26.4659,26.6094,2377013.437335,0
+LDOS.US,D,20100201,000000,26.4956,27.0336,26.2898,27.0029,2419663.88684,0
+LDOS.US,D,20100202,000000,26.9892,27.0633,26.6993,27.0633,2941045.1095182,0
+LDOS.US,D,20100203,000000,26.9585,27.1326,26.8596,26.9021,2413486.9112432,0
+LDOS.US,D,20100204,000000,26.6835,27.0336,26.6835,26.8299,3695288.2025777,0
+LDOS.US,D,20100205,000000,26.8171,27.1198,26.6697,27.1198,4267100.2355126,0
+LDOS.US,D,20100208,000000,27.0782,27.1059,26.6251,26.639,1791324.9449825,0
+LDOS.US,D,20100209,000000,26.9585,26.9585,26.5123,26.8744,1744062.4884934,0
+LDOS.US,D,20100210,000000,26.7695,26.9585,26.6835,26.9428,2197675.9198169,0
+LDOS.US,D,20100211,000000,26.9892,27.1059,26.6558,27.092,1621208.4085477,0
+LDOS.US,D,20100212,000000,26.9428,27.2483,26.7695,27.2216,1810981.0720738,0
+LDOS.US,D,20100216,000000,27.2939,27.7321,27.1781,27.5837,2205640.2755863,0
+LDOS.US,D,20100217,000000,27.6588,27.8438,27.5401,27.8299,1793947.3794666,0
+LDOS.US,D,20100218,000000,27.8012,27.9338,27.644,27.6737,1721943.6588565,0
+LDOS.US,D,20100219,000000,27.5698,27.7855,27.3246,27.7458,2369449.4223734,0
+LDOS.US,D,20100222,000000,27.7458,27.8744,27.5253,27.5994,1016117.5404745,0
+LDOS.US,D,20100223,000000,27.5104,27.6974,27.4679,27.6865,2068297.0934714,0
+LDOS.US,D,20100224,000000,27.817,28.28,27.6865,28.28,2854308.6449848,0
+LDOS.US,D,20100225,000000,27.9783,28.2108,27.6737,28.1504,2100890.4966202,0
+LDOS.US,D,20100226,000000,28.2375,28.6737,28.2256,28.6025,11221432.541215,0
+LDOS.US,D,20100301,000000,28.6025,28.6885,28.2662,28.3266,1834697.2210958,0
+LDOS.US,D,20100302,000000,28.556,28.6025,27.9922,28.1791,2884505.0580943,0
+LDOS.US,D,20100303,000000,28.2969,28.2969,27.8744,27.9041,2380001.8399313,0
+LDOS.US,D,20100304,000000,28.1208,28.2375,27.8012,27.8744,2335918.8577878,0
+LDOS.US,D,20100305,000000,28.0198,28.193,27.8596,28.0356,2369249.2519695,0
+LDOS.US,D,20100308,000000,28.0625,28.1208,27.9338,28.0625,2144922.930682,0
+LDOS.US,D,20100309,000000,27.9922,28.3266,27.9783,28.2969,2113040.2335634,0
+LDOS.US,D,20100310,000000,28.28,28.3126,28.0762,28.2662,1657596.9616784,0
+LDOS.US,D,20100311,000000,28.1633,28.2108,27.9625,28.1504,1757141.2991801,0
+LDOS.US,D,20100312,000000,28.1633,28.2108,27.9486,28.0198,1043594.4667829,0
+LDOS.US,D,20100315,000000,28.0198,28.0911,27.8903,28.0911,1160836.6986867,0
+LDOS.US,D,20100316,000000,28.0198,28.0625,27.9041,28.0485,1168911.2492743,0
+LDOS.US,D,20100317,000000,28.0198,28.1504,27.9199,27.9783,1504349.331104,0
+LDOS.US,D,20100318,000000,27.8903,28.0762,27.6737,27.7855,1945022.453485,0
+LDOS.US,D,20100319,000000,27.817,27.8438,27.2652,27.7855,3628398.9368848,0
+LDOS.US,D,20100322,000000,27.6865,28.28,27.556,28.2108,2005309.1287324,0
+LDOS.US,D,20100323,000000,28.1633,28.28,27.7855,27.9338,1918537.2805417,0
+LDOS.US,D,20100324,000000,27.9041,27.9922,27.644,27.6588,1290183.1742597,0
+LDOS.US,D,20100325,000000,27.7598,27.9041,27.6974,27.7321,1085919.3866412,0
+LDOS.US,D,20100326,000000,27.8299,28.0356,27.6865,27.9625,1707116.895501,0
+LDOS.US,D,20100329,000000,28.0911,28.0911,27.4412,27.4541,2315962.4750906,0
+LDOS.US,D,20100330,000000,27.5401,27.6737,27.3246,27.556,2503615.1520659,0
+LDOS.US,D,20100331,000000,25.9327,26.279,25.4056,25.6963,10831187.196206,0
+LDOS.US,D,20100401,000000,25.6963,25.8418,25.1463,25.2898,5551720.0878886,0
+LDOS.US,D,20100405,000000,25.3936,25.4807,25.2047,25.2898,3048388.0050808,0
+LDOS.US,D,20100406,000000,25.2779,25.3639,24.9119,25.1146,2716945.2436372,0
+LDOS.US,D,20100407,000000,25.174,25.174,24.6687,24.9723,4123487.0693305,0
+LDOS.US,D,20100408,000000,24.8961,25.0128,24.7527,24.9723,2378346.8957329,0
+LDOS.US,D,20100409,000000,25.0999,25.5064,24.999,25.4223,3208764.9371132,0
+LDOS.US,D,20100412,000000,25.641,25.641,25.174,25.262,3342865.9652611,0
+LDOS.US,D,20100413,000000,25.2779,25.5223,25.1305,25.4056,2604006.6754185,0
+LDOS.US,D,20100414,000000,25.4223,25.7547,25.3779,25.724,3159653.4317917,0
+LDOS.US,D,20100415,000000,26.0148,26.3343,25.724,26.1325,4759987.5044765,0
+LDOS.US,D,20100416,000000,26.0455,26.1325,25.641,26.089,4713938.2019508,0
+LDOS.US,D,20100419,000000,26.1455,26.4362,26.0019,26.4095,3717202.8179641,0
+LDOS.US,D,20100420,000000,26.089,26.5687,25.8872,26.556,4147832.0364902,0
+LDOS.US,D,20100421,000000,26.4362,26.639,26.3343,26.5123,3293495.6537607,0
+LDOS.US,D,20100422,000000,26.4243,26.6993,26.1909,26.6558,3196971.0586663,0
+LDOS.US,D,20100423,000000,26.6558,26.8012,26.3957,26.8012,2720995.1559515,0
+LDOS.US,D,20100426,000000,26.6558,26.7438,26.4095,26.4511,3469690.091552,0
+LDOS.US,D,20100427,000000,26.3502,26.4362,26.1187,26.1455,3540158.1614368,0
+LDOS.US,D,20100428,000000,26.2898,26.2898,25.5223,25.7389,3049142.1824615,0
+LDOS.US,D,20100429,000000,25.7547,25.9001,25.6538,25.7389,1723097.1660833,0
+LDOS.US,D,20100430,000000,25.8001,25.8418,25.174,25.2779,4357653.0802225,0
+LDOS.US,D,20100503,000000,25.3936,25.5064,25.2206,25.3185,2206993.9532171,0
+LDOS.US,D,20100504,000000,25.1305,25.4056,24.9861,25.3472,2346856.4517291,0
+LDOS.US,D,20100505,000000,25.2779,25.9149,25.174,25.3037,1608584.5305973,0
+LDOS.US,D,20100506,000000,25.2047,25.6835,24.7834,25.0999,3645454.870648,0
+LDOS.US,D,20100507,000000,25.0859,25.5806,24.999,25.4659,5571144.7047653,0
+LDOS.US,D,20100510,000000,25.9436,25.9436,25.1305,25.3037,3274759.5017582,0
+LDOS.US,D,20100511,000000,25.1305,25.262,24.6557,24.8961,5382742.9052177,0
+LDOS.US,D,20100512,000000,24.999,25.0583,24.8714,25.0445,2839325.1825757,0
+LDOS.US,D,20100513,000000,25.0276,25.174,24.9287,24.9861,1668935.9073893,0
+LDOS.US,D,20100514,000000,24.9861,25.2898,24.7675,24.999,2718980.3094107,0
+LDOS.US,D,20100517,000000,24.9723,25.5944,24.9723,25.5223,3140938.5099837,0
+LDOS.US,D,20100518,000000,25.5381,25.6963,25.3936,25.452,3520837.6736087,0
+LDOS.US,D,20100519,000000,25.3037,25.5381,25.1146,25.174,2909282.7168342,0
+LDOS.US,D,20100520,000000,24.8822,25.0702,24.5341,24.5341,3021579.324414,0
+LDOS.US,D,20100521,000000,24.3026,24.9287,24.174,24.9119,3577190.6971299,0
+LDOS.US,D,20100524,000000,24.7091,25.0276,24.6824,24.8714,1661450.7474353,0
+LDOS.US,D,20100525,000000,24.5796,24.8822,24.2592,24.8555,2628546.758174,0
+LDOS.US,D,20100526,000000,24.9723,25.1602,24.641,24.724,2614298.2648743,0
+LDOS.US,D,20100527,000000,25.0128,25.0999,24.6944,25.0445,1396620.2481963,0
+LDOS.US,D,20100528,000000,25.0276,25.1305,24.8268,24.9584,1494406.5234127,0
+LDOS.US,D,20100601,000000,24.8555,25.0583,24.6083,24.7834,1513221.5304227,0
+LDOS.US,D,20100602,000000,24.8398,25.3185,24.7378,25.3185,1519217.5438866,0
+LDOS.US,D,20100603,000000,25.1305,25.8258,25.1305,25.5806,2159929.6452087,0
+LDOS.US,D,20100604,000000,25.3936,26.0613,25.2206,25.5223,3973927.4268047,0
+LDOS.US,D,20100607,000000,25.6251,25.7694,25.262,25.3936,2431342.5156605,0
+LDOS.US,D,20100608,000000,25.452,25.452,25.0859,25.2463,3062503.0514445,0
+LDOS.US,D,20100609,000000,25.2779,25.5381,25.174,25.262,2456461.8794335,0
+LDOS.US,D,20100610,000000,25.4056,25.9149,25.4056,25.6835,3112054.3250778,0
+LDOS.US,D,20100611,000000,25.452,25.5381,25.174,25.4382,3176370.6934069,0
+LDOS.US,D,20100614,000000,25.6963,25.8001,25.4223,25.452,3773571.0059098,0
+LDOS.US,D,20100615,000000,25.452,25.8131,25.452,25.724,2534467.6792773,0
+LDOS.US,D,20100616,000000,25.7112,26.1612,25.6251,26.0613,2932040.4742252,0
+LDOS.US,D,20100617,000000,26.1325,26.265,25.9723,26.265,1985540.7848994,0
+LDOS.US,D,20100618,000000,26.2898,26.4243,26.0613,26.1187,3264366.8161387,0
+LDOS.US,D,20100621,000000,26.2206,26.3957,25.7547,25.8001,2244027.4998718,0
+LDOS.US,D,20100622,000000,25.6835,25.8131,25.3639,25.3779,1956931.5815586,0
+LDOS.US,D,20100623,000000,25.3304,25.3779,25.0128,25.0702,2779370.1027449,0
+LDOS.US,D,20100624,000000,24.9861,25.3037,24.8714,24.9119,2435809.9551306,0
+LDOS.US,D,20100625,000000,24.9456,25.1146,24.6944,24.9287,6500014.2341184,0
+LDOS.US,D,20100628,000000,25.0128,25.0702,24.724,24.8121,2480260.9273096,0
+LDOS.US,D,20100629,000000,24.6944,24.7834,24.3175,24.4213,3843739.8311503,0
+LDOS.US,D,20100630,000000,24.5341,24.7527,24.2729,24.3026,2800403.1595846,0
+LDOS.US,D,20100701,000000,24.2482,24.2592,23.8397,24.0286,2602375.9942995,0
+LDOS.US,D,20100702,000000,24.0849,24.0999,23.7803,23.8555,1268499.0581263,0
+LDOS.US,D,20100706,000000,24.1868,24.1868,23.7655,23.9534,2121107.7074197,0
+LDOS.US,D,20100707,000000,23.8704,24.2314,23.8555,24.2155,1379385.3742236,0
+LDOS.US,D,20100708,000000,24.2729,24.7091,24.2314,24.4342,1322646.1633574,0
+LDOS.US,D,20100709,000000,24.4055,24.5044,24.2482,24.4657,1011097.1049895,0
+LDOS.US,D,20100712,000000,24.4213,24.6083,24.3026,24.5192,826521.79523467,0
+LDOS.US,D,20100713,000000,24.6687,24.6687,24.4055,24.5638,1261968.2459569,0
+LDOS.US,D,20100714,000000,24.362,24.8961,24.2729,24.7527,1681362.6478206,0
+LDOS.US,D,20100715,000000,24.6687,24.7378,24.3313,24.5341,1288769.8498923,0
+LDOS.US,D,20100716,000000,24.3896,24.4767,23.8961,23.8961,1778874.9524336,0
+LDOS.US,D,20100719,000000,23.8258,24.1591,23.7803,24.0148,1864931.0397859,0
+LDOS.US,D,20100720,000000,23.8961,24.2592,23.7803,24.2314,917032.17955577,0
+LDOS.US,D,20100721,000000,24.3313,24.3313,23.8704,23.9079,1124194.394185,0
+LDOS.US,D,20100722,000000,24.0562,24.5192,24.0562,24.4342,1343522.5211435,0
+LDOS.US,D,20100723,000000,24.362,24.6944,24.3026,24.6557,968963.25688051,0
+LDOS.US,D,20100726,000000,24.641,24.6824,24.4767,24.624,953864.5448449,0
+LDOS.US,D,20100727,000000,24.624,24.6944,24.3758,24.5943,1104619.1440246,0
+LDOS.US,D,20100728,000000,24.4915,24.6824,24.362,24.5044,1213714.0361027,0
+LDOS.US,D,20100729,000000,24.5943,24.6557,24.1296,24.2729,1085886.0249071,0
+LDOS.US,D,20100730,000000,24.1443,24.2592,24.0562,24.1443,1115600.2093163,0
+LDOS.US,D,20100802,000000,24.2878,24.641,24.1591,24.624,1853428.31829,0
+LDOS.US,D,20100803,000000,24.6083,24.8121,24.4767,24.7091,2002505.7321153,0
+LDOS.US,D,20100804,000000,24.7834,24.8268,24.624,24.7091,1266121.2763581,0
+LDOS.US,D,20100805,000000,24.6687,24.9723,24.5341,24.9119,1074283.2182093,0
+LDOS.US,D,20100806,000000,24.7834,24.8822,24.4767,24.6687,967120.27381784,0
+LDOS.US,D,20100809,000000,24.6944,24.7675,24.4213,24.6083,1029208.4827008,0
+LDOS.US,D,20100810,000000,24.4055,24.5479,23.9534,24.0849,2224498.7539467,0
+LDOS.US,D,20100811,000000,23.9228,23.9228,23.0543,23.1255,2601779.5269342,0
+LDOS.US,D,20100812,000000,22.7041,23.0701,22.6596,23.0414,1977998.0001323,0
+LDOS.US,D,20100813,000000,23.0414,23.1413,22.8772,22.9048,1557226.6685201,0
+LDOS.US,D,20100816,000000,22.811,22.9555,22.5487,22.5617,1076290.9880187,0
+LDOS.US,D,20100817,000000,22.5765,22.984,22.5765,22.8921,1282092.4482856,0
+LDOS.US,D,20100818,000000,22.8644,22.8644,22.5617,22.5765,1950046.9328166,0
+LDOS.US,D,20100819,000000,22.6458,22.6596,22.1372,22.534,1925948.6402962,0
+LDOS.US,D,20100820,000000,22.4024,22.6062,22.3134,22.5765,1212416.9723236,0
+LDOS.US,D,20100823,000000,22.5617,22.6744,22.1689,22.1976,1465634.5552484,0
+LDOS.US,D,20100824,000000,21.8366,22.2116,21.6051,22.0691,1736017.255793,0
+LDOS.US,D,20100825,000000,21.9365,22.1976,21.8802,22.0404,1633999.0951679,0
+LDOS.US,D,20100826,000000,21.9939,22.3134,21.7477,22.0107,1839692.3825399,0
+LDOS.US,D,20100827,000000,22.0691,22.2422,21.6596,22.2263,1355170.821115,0
+LDOS.US,D,20100830,000000,22.1522,22.343,21.9642,21.9642,1263040.8762528,0
+LDOS.US,D,20100831,000000,21.9078,22.0266,21.5913,21.6051,2418393.1080633,0
+LDOS.US,D,20100901,000000,21.9217,22.3579,21.8515,22.3134,1830712.0103261,0
+LDOS.US,D,20100902,000000,22.7664,22.7813,21.706,22.0404,2744437.3343702,0
+LDOS.US,D,20100903,000000,22.1849,22.5191,22.1245,22.5191,1326261.3621682,0
+LDOS.US,D,20100907,000000,22.4746,22.4746,22.2116,22.2748,1469402.4092663,0
+LDOS.US,D,20100908,000000,22.1849,22.2748,22.0266,22.1372,1024773.3940031,0
+LDOS.US,D,20100909,000000,22.2867,22.3282,21.9504,22.0266,1028616.059182,0
+LDOS.US,D,20100910,000000,22.1115,22.1689,21.8366,22.0107,1671928.3538323,0
+LDOS.US,D,20100913,000000,22.1372,22.4282,22.0968,22.2116,1221822.9593861,0
+LDOS.US,D,20100914,000000,22.1976,22.3282,21.9217,22.1976,1061537.013901,0
+LDOS.US,D,20100915,000000,22.1976,22.1976,21.9217,22.0691,1046358.435896,0
+LDOS.US,D,20100916,000000,22.3134,22.8495,22.2867,22.7813,2243710.0579181,0
+LDOS.US,D,20100917,000000,22.811,22.9208,22.5487,22.6744,1885871.088155,0
+LDOS.US,D,20100920,000000,22.7526,23.0266,22.6062,22.984,1344300.9616033,0
+LDOS.US,D,20100921,000000,22.9048,23.0701,22.6191,22.9989,1409304.7838449,0
+LDOS.US,D,20100922,000000,22.984,23.17,22.7664,23.1413,1814765.1014779,0
+LDOS.US,D,20100923,000000,22.9989,23.2284,22.8495,22.8644,1865100.8813408,0
+LDOS.US,D,20100924,000000,23.0414,23.4163,23.0414,23.3718,1174577.6892449,0
+LDOS.US,D,20100927,000000,23.346,23.358,22.8357,22.8772,1236348.456174,0
+LDOS.US,D,20100928,000000,22.9555,23.1413,22.7368,23.1136,901839.44808801,0
+LDOS.US,D,20100929,000000,22.9555,23.1255,22.8495,23.0543,1232824.2439105,0
+LDOS.US,D,20100930,000000,23.1255,23.2739,22.9385,23.1987,1481015.3255805,0
+LDOS.US,D,20101001,000000,23.2284,23.2739,22.9555,23.2739,1215593.4137843,0
+LDOS.US,D,20101004,000000,23.2284,23.3046,22.6596,22.7368,1330617.5958584,0
+LDOS.US,D,20101005,000000,22.8357,23.259,22.7526,23.2145,1631448.43896,0
+LDOS.US,D,20101006,000000,23.2739,23.2739,22.984,23.1413,1511897.1706794,0
+LDOS.US,D,20101007,000000,23.2284,23.2284,22.9385,23.0849,1134665.934812,0
+LDOS.US,D,20101008,000000,23.0117,23.1136,22.7526,23.0543,1831245.7980701,0
+LDOS.US,D,20101011,000000,23.0266,23.3718,22.9385,23.2886,1287356.525525,0
+LDOS.US,D,20101012,000000,23.2145,23.358,23.0543,23.2739,1405779.5606197,0
+LDOS.US,D,20101013,000000,23.3313,23.3313,22.9385,23.0998,1828696.1528238,0
+LDOS.US,D,20101014,000000,23.0849,23.0998,22.9208,23.0998,1699888.5198026,0
+LDOS.US,D,20101015,000000,23.2284,23.346,23.0701,23.346,2000177.4874674,0
+LDOS.US,D,20101018,000000,23.3046,23.3718,23.1255,23.3313,788629.94215085,0
+LDOS.US,D,20101019,000000,23.1858,23.3183,22.7813,22.8921,1560966.2156122,0
+LDOS.US,D,20101020,000000,22.9048,23.0266,22.8357,22.8772,1465329.2448343,0
+LDOS.US,D,20101021,000000,22.9692,23.3046,22.8921,23.0414,1255445.5214805,0
+LDOS.US,D,20101022,000000,22.984,23.1136,22.7664,22.8772,1011702.6710095,0
+LDOS.US,D,20101025,000000,22.9555,23.0998,22.719,22.7813,1219506.8462778,0
+LDOS.US,D,20101026,000000,22.7526,22.9692,22.6596,22.7368,1038014.9695131,0
+LDOS.US,D,20101027,000000,22.5765,22.6596,22.0968,22.2422,2696787.6795744,0
+LDOS.US,D,20101028,000000,22.3134,22.7041,22.2867,22.6062,1474517.8751452,0
+LDOS.US,D,20101029,000000,22.534,22.6191,22.3856,22.5617,1153710.4301135,0
+LDOS.US,D,20101101,000000,22.8495,23.0849,22.6596,22.8644,1813011.0830391,0
+LDOS.US,D,20101102,000000,23.0266,23.1858,22.8772,23.1136,1581794.0472398,0
+LDOS.US,D,20101103,000000,23.0998,23.1413,22.7664,23.0998,997617.95349498,0
+LDOS.US,D,20101104,000000,23.259,23.2886,23.0543,23.2886,1164629.8267453,0
+LDOS.US,D,20101105,000000,23.2284,23.5063,23.17,23.4015,1106247.8032204,0
+LDOS.US,D,20101108,000000,23.358,23.4332,23.1987,23.358,727280.74622394,0
+LDOS.US,D,20101109,000000,23.1255,23.1987,22.8357,22.8921,1810269.3550819,0
+LDOS.US,D,20101110,000000,22.9048,22.9989,22.8248,22.9385,1665728.1261179,0
+LDOS.US,D,20101111,000000,22.7041,22.7813,22.4163,22.5765,1941793.4420192,0
+LDOS.US,D,20101112,000000,22.4746,22.5765,22.3579,22.5487,869451.2701513,0
+LDOS.US,D,20101115,000000,22.5617,22.6596,22.4282,22.534,1030237.6416464,0
+LDOS.US,D,20101116,000000,22.4282,22.4608,22.0266,22.1115,1176616.7988649,0
+LDOS.US,D,20101117,000000,22.0829,22.4163,22.0107,22.1372,1457849.1396886,0
+LDOS.US,D,20101118,000000,22.3579,22.6893,22.343,22.4886,1072916.3980773,0
+LDOS.US,D,20101119,000000,22.4886,22.5617,22.3282,22.5487,803457.71646799,0
+LDOS.US,D,20101122,000000,22.4282,22.6744,22.3856,22.6596,750309.44133334,0
+LDOS.US,D,20101123,000000,22.4608,22.4886,22.2422,22.4024,1161382.6179701,0
+LDOS.US,D,20101124,000000,22.5487,22.8495,22.534,22.8357,1111120.6383066,0
+LDOS.US,D,20101126,000000,22.6744,22.719,22.4886,22.5023,401587.32360494,0
+LDOS.US,D,20101129,000000,22.3856,22.3856,22.0968,22.26,1380097.0912154,0
+LDOS.US,D,20101130,000000,22.0829,22.5191,22.0542,22.2422,1493236.8407997,0
+LDOS.US,D,20101201,000000,22.4608,22.9989,22.4608,22.9555,1957834.3702997,0
+LDOS.US,D,20101202,000000,22.9385,23.2886,22.7971,23.2422,1467130.7784699,0
+LDOS.US,D,20101203,000000,23.1413,23.2284,22.9555,23.0543,2150921.9770308,0
+LDOS.US,D,20101206,000000,22.9692,23.0266,22.811,22.8921,1447330.0838646,0
+LDOS.US,D,20101207,000000,22.984,23.2284,22.8772,23.0414,1313993.3427138,0
+LDOS.US,D,20101208,000000,23.0266,23.5914,22.984,23.537,2943733.2565086,0
+LDOS.US,D,20101209,000000,22.4024,22.6191,21.8515,22.0266,6145088.8557908,0
+LDOS.US,D,20101210,000000,22.0404,22.0691,21.8515,21.9642,2730566.9407224,0
+LDOS.US,D,20101213,000000,22.1115,22.3579,21.9504,22.343,2986011.6721316,0
+LDOS.US,D,20101214,000000,22.3134,22.3856,22.1522,22.343,2018081.6180432,0
+LDOS.US,D,20101215,000000,22.5765,22.6893,21.9078,22.4282,2860425.973845,0
+LDOS.US,D,20101216,000000,22.3856,22.5023,22.2422,22.4746,1691926.1859565,0
+LDOS.US,D,20101217,000000,22.5914,22.7971,22.534,22.7971,3518702.5226332,0
+LDOS.US,D,20101220,000000,22.9048,22.9555,22.6319,22.8921,2574698.8975871,0
+LDOS.US,D,20101221,000000,22.9208,22.9989,22.811,22.8495,2374517.3730553,0
+LDOS.US,D,20101222,000000,22.8248,22.984,22.719,22.8921,1248439.5573422,0
+LDOS.US,D,20101223,000000,22.8495,23.0849,22.8357,22.984,1152687.3369378,0
+LDOS.US,D,20101227,000000,22.9048,23.0414,22.8772,22.9555,867847.8849964,0
+LDOS.US,D,20101228,000000,22.9385,23.0849,22.9385,23.0117,1065147.1579035,0
+LDOS.US,D,20101229,000000,22.9692,23.2145,22.9692,23.17,1489988.6210628,0
+LDOS.US,D,20101230,000000,23.1413,23.259,23.1255,23.2145,994907.56534852,0
+LDOS.US,D,20101231,000000,23.1413,23.1413,22.9555,23.0266,1362932.9845572,0
+LDOS.US,D,20110103,000000,23.1255,23.3183,23.0701,23.2886,1675911.5426786,0
+LDOS.US,D,20110104,000000,23.1542,23.3046,22.9208,23.17,2431792.3935887,0
+LDOS.US,D,20110105,000000,23.0849,23.3313,23.0117,23.3183,1787931.14677,0
+LDOS.US,D,20110106,000000,23.3046,23.4015,23.1987,23.3183,1760669.5552901,0
+LDOS.US,D,20110107,000000,23.3046,23.3183,23.0849,23.3183,2019137.0619914,0
+LDOS.US,D,20110110,000000,23.2422,23.3718,23.1136,23.2422,1755270.0091915,0
+LDOS.US,D,20110111,000000,23.2284,23.5063,23.17,23.4737,1481793.7660403,0
+LDOS.US,D,20110112,000000,23.5063,23.5063,23.1987,23.3183,2266010.8606494,0
+LDOS.US,D,20110113,000000,23.2739,23.6191,23.2145,23.5509,2540164.4480969,0
+LDOS.US,D,20110114,000000,23.4737,23.9079,23.4163,23.8961,1800198.1552628,0
+LDOS.US,D,20110118,000000,23.721,24.0286,23.721,23.9534,1430233.7116361,0
+LDOS.US,D,20110119,000000,23.9999,24.0435,23.6943,23.809,2344372.5189891,0
+LDOS.US,D,20110120,000000,23.809,24.0286,23.5509,23.8961,1664060.0394182,0
+LDOS.US,D,20110121,000000,24.0435,24.0435,23.6943,23.8961,1099858.5256801,0
+LDOS.US,D,20110124,000000,23.9228,23.9831,23.809,23.9692,1531556.3306555,0
+LDOS.US,D,20110125,000000,23.9831,24.0562,23.8555,23.9831,1245588.6455283,0
+LDOS.US,D,20110126,000000,24.0286,24.3175,23.9692,24.2314,1323711.7169219,0
+LDOS.US,D,20110127,000000,24.2592,24.3175,24.0999,24.174,850553.36428712,0
+LDOS.US,D,20110128,000000,24.1591,24.2878,23.7655,23.809,1130537.1674901,0
+LDOS.US,D,20110131,000000,23.8258,24.1868,23.7526,24.0562,1268889.2893178,0
+LDOS.US,D,20110201,000000,24.1136,24.2314,24.0562,24.1591,2148735.2670118,0
+LDOS.US,D,20110202,000000,24.0562,24.1443,23.9386,24.0702,1699991.6378895,0
+LDOS.US,D,20110203,000000,24.0286,24.1443,23.9386,24.1136,1377172.3792021,0
+LDOS.US,D,20110204,000000,24.1443,24.3175,24.0849,24.2482,1609255.8091237,0
+LDOS.US,D,20110207,000000,24.2878,24.3758,24.2482,24.3175,1161753.6408906,0
+LDOS.US,D,20110208,000000,24.2729,24.6083,24.2155,24.5341,1832585.3222379,0
+LDOS.US,D,20110209,000000,24.45,24.5044,24.2729,24.3758,1585083.7164037,0
+LDOS.US,D,20110210,000000,24.3175,24.4767,24.2482,24.45,1181175.2248823,0
+LDOS.US,D,20110211,000000,24.3758,24.3758,23.6814,23.8832,2559907.5178889,0
+LDOS.US,D,20110214,000000,23.8258,24.0148,23.7526,23.809,1377073.3049618,0
+LDOS.US,D,20110215,000000,23.7952,24.0148,23.6943,23.8832,1762117.252353,0
+LDOS.US,D,20110216,000000,23.9386,24.0148,23.7655,23.8704,1178534.5930887,0
+LDOS.US,D,20110218,000000,23.9228,24.1296,23.8555,23.9831,931044.10783254,0
+LDOS.US,D,20110222,000000,23.7091,23.8704,23.4015,23.4163,1568638.4034688,0
+LDOS.US,D,20110223,000000,23.3877,23.4737,23.0849,23.1542,1705317.3837887,0
+LDOS.US,D,20110224,000000,23.1542,23.259,22.9385,23.0543,1936193.7255167,0
+LDOS.US,D,20110225,000000,23.1413,23.2145,22.8772,23.0998,2627463.0073,0
+LDOS.US,D,20110228,000000,23.2739,23.8832,23.0543,23.721,5895249.9066539,0
+LDOS.US,D,20110301,000000,23.721,24.174,23.7091,23.8704,2502793.2402557,0
+LDOS.US,D,20110302,000000,23.8397,23.9999,23.7378,23.7803,2000972.1033133,0
+LDOS.US,D,20110303,000000,23.9534,24.0849,23.8704,23.9831,1388253.5296957,0
+LDOS.US,D,20110304,000000,23.9534,24.0702,23.8704,24.0702,1388563.8949181,0
+LDOS.US,D,20110307,000000,24.0562,24.2314,23.9386,23.9999,1423941.4864128,0
+LDOS.US,D,20110308,000000,24.0999,24.5638,23.9534,24.5044,1923482.9048657,0
+LDOS.US,D,20110309,000000,24.3758,24.5943,24.3472,24.4767,1214364.0844347,0
+LDOS.US,D,20110310,000000,24.362,24.3758,24.0148,24.0999,1002969.9843967,0
+LDOS.US,D,20110311,000000,24.0435,24.2592,23.9692,24.1988,809243.44991157,0
+LDOS.US,D,20110314,000000,24.0702,24.1988,23.9386,24.0562,943413.22345059,0
+LDOS.US,D,20110315,000000,23.721,24.0562,23.6814,23.8961,1398753.3772486,0
+LDOS.US,D,20110316,000000,23.7952,23.9079,23.4896,23.6647,2159054.1524318,0
+LDOS.US,D,20110317,000000,23.9079,24.0849,23.7655,24.0148,1230222.0286591,0
+LDOS.US,D,20110318,000000,24.1591,24.4213,24.1591,24.3472,1434161.2975923,0
+LDOS.US,D,20110321,000000,24.4213,24.5341,24.1868,24.45,1919262.1400347,0
+LDOS.US,D,20110322,000000,24.362,24.5341,24.3175,24.4767,1179153.30161,0
+LDOS.US,D,20110323,000000,24.3896,24.6824,24.3313,24.624,2300249.0983804,0
+LDOS.US,D,20110324,000000,24.6944,25.0128,24.6083,24.7378,2353784.5718216,0
+LDOS.US,D,20110325,000000,24.4342,24.6083,24.1443,24.2155,1877940.0941195,0
+LDOS.US,D,20110328,000000,24.2482,24.6557,24.2482,24.5479,1808257.541426,0
+LDOS.US,D,20110329,000000,24.4767,24.7378,24.45,24.624,1294463.585827,0
+LDOS.US,D,20110330,000000,24.641,24.6824,24.4055,24.4342,2332180.3216575,0
+LDOS.US,D,20110331,000000,24.4213,24.6557,24.3896,24.5638,2371031.577334,0
+LDOS.US,D,20110401,000000,24.6083,25.1602,24.5479,25.0445,2483672.9228316,0
+LDOS.US,D,20110404,000000,24.9287,25.1305,24.8822,25.1146,1893328.9521447,0
+LDOS.US,D,20110405,000000,25.0128,25.2463,24.9287,25.1305,1488089.0241484,0
+LDOS.US,D,20110406,000000,25.2047,25.4056,25.1463,25.2898,1447619.2188926,0
+LDOS.US,D,20110407,000000,25.2324,25.3472,25.0702,25.1146,1376488.9691361,0
+LDOS.US,D,20110408,000000,25.174,25.2206,24.9456,25.0445,1241448.7576284,0
+LDOS.US,D,20110411,000000,25.0445,25.4056,25.0445,25.3185,1656527.3642674,0
+LDOS.US,D,20110412,000000,25.1602,25.3936,25.0999,25.1463,1572726.7323253,0
+LDOS.US,D,20110413,000000,25.1909,25.2324,24.6557,24.6824,1924588.8968956,0
+LDOS.US,D,20110414,000000,24.641,24.641,24.362,24.5638,1589247.867383,0
+LDOS.US,D,20110415,000000,24.5341,24.7527,24.3758,24.6824,1373964.5979307,0
+LDOS.US,D,20110418,000000,24.5479,24.7675,24.4915,24.6557,1322959.5614646,0
+LDOS.US,D,20110419,000000,24.641,24.7527,24.5479,24.6944,1216780.2827452,0
+LDOS.US,D,20110420,000000,24.8398,25.0999,24.8121,25.0128,801604.62378897,0
+LDOS.US,D,20110421,000000,25.0276,25.1146,24.8822,25.0445,801044.55104254,0
+LDOS.US,D,20110425,000000,24.9584,25.0702,24.7971,24.999,1014823.5095803,0
+LDOS.US,D,20110426,000000,25.0702,25.3304,25.0583,25.2898,1458817.6409359,0
+LDOS.US,D,20110427,000000,25.3185,25.4807,25.2324,25.4807,1265165.917612,0
+LDOS.US,D,20110428,000000,25.4382,25.6251,25.3639,25.452,1057003.8619245,0
+LDOS.US,D,20110429,000000,25.452,25.452,25.2324,25.262,1899057.0607752,0
+LDOS.US,D,20110502,000000,25.3185,25.452,25.1909,25.3472,1261874.2265247,0
+LDOS.US,D,20110503,000000,25.2779,25.3779,25.1602,25.3304,911747.88308371,0
+LDOS.US,D,20110504,000000,25.4223,25.4807,25.1909,25.3037,1128372.6986271,0
+LDOS.US,D,20110505,000000,25.2463,25.3304,24.999,25.1305,1043943.2485474,0
+LDOS.US,D,20110506,000000,25.2898,25.3779,25.0445,25.0583,1164342.7136406,0
+LDOS.US,D,20110509,000000,25.0583,25.3472,25.0276,25.3037,758274.80806443,0
+LDOS.US,D,20110510,000000,25.3639,25.5509,25.2779,25.3472,996786.94303009,0
+LDOS.US,D,20110511,000000,25.3472,25.3639,24.9456,25.0859,1034081.317787,0
+LDOS.US,D,20110512,000000,25.0702,25.4382,24.9861,25.4056,1017281.1573176,0
+LDOS.US,D,20110513,000000,25.3639,25.5223,25.262,25.262,665579.73564763,0
+LDOS.US,D,20110516,000000,25.2206,25.4382,25.0702,25.1463,744127.41092841,0
+LDOS.US,D,20110517,000000,25.0445,25.174,24.9456,25.1305,509934.10407229,0
+LDOS.US,D,20110518,000000,25.1305,25.4382,25.0445,25.3779,653382.48350772,0
+LDOS.US,D,20110519,000000,25.4659,25.4926,25.3304,25.452,553327.61037991,0
+LDOS.US,D,20110520,000000,25.4382,25.5381,25.2898,25.4223,536041.17736372,0
+LDOS.US,D,20110523,000000,25.2047,25.262,25.1146,25.1305,934380.28123177,0
+LDOS.US,D,20110524,000000,25.0859,25.2324,24.8268,24.8555,1008754.7068786,0
+LDOS.US,D,20110525,000000,24.7834,25.1463,24.7834,25.0445,783093.91623142,0
+LDOS.US,D,20110526,000000,25.0128,25.262,24.8555,25.2047,855380.70609963,0
+LDOS.US,D,20110527,000000,25.174,25.2463,25.0276,25.0702,1311502.3332424,0
+LDOS.US,D,20110531,000000,25.2463,25.4926,25.2463,25.4926,2367601.3845025,0
+LDOS.US,D,20110601,000000,25.452,25.4926,25.0583,25.0702,1261580.0366886,0
+LDOS.US,D,20110602,000000,25.0583,25.1146,24.8121,24.9861,1136321.889972,0
+LDOS.US,D,20110603,000000,24.7971,25.452,24.2878,24.3313,2357273.4004279,0
+LDOS.US,D,20110606,000000,24.2482,24.5044,24.0999,24.1443,2007114.7062145,0
+LDOS.US,D,20110607,000000,24.2592,24.3175,23.9228,23.9228,1299752.9371072,0
+LDOS.US,D,20110608,000000,23.8258,23.9692,23.7378,23.8704,1290507.6929448,0
+LDOS.US,D,20110609,000000,23.9079,24.1136,23.8961,24.0286,1467964.8218198,0
+LDOS.US,D,20110610,000000,23.9079,23.9692,23.5063,23.5212,2104808.983922,0
+LDOS.US,D,20110613,000000,23.6943,23.8397,23.3313,23.4163,2752455.2711062,0
+LDOS.US,D,20110614,000000,23.5627,23.7803,23.4163,23.5786,2033135.8477668,0
+LDOS.US,D,20110615,000000,23.446,23.6053,23.4015,23.4737,1485930.6210554,0
+LDOS.US,D,20110616,000000,23.4896,23.6814,23.4015,23.5914,1171270.8337331,0
+LDOS.US,D,20110617,000000,23.7378,23.9692,23.6487,23.9692,3956807.8024584,0
+LDOS.US,D,20110620,000000,23.8555,24.0562,23.6053,23.9831,1601751.4408986,0
+LDOS.US,D,20110621,000000,24.0148,24.2592,23.9831,24.1868,1477398.1048464,0
+LDOS.US,D,20110622,000000,24.1443,24.362,24.0562,24.1988,1559144.4627439,0
+LDOS.US,D,20110623,000000,23.9999,24.1591,23.5786,24.1296,1595722.0657007,0
+LDOS.US,D,20110624,000000,24.1296,24.1868,23.9692,24.0286,2713748.5829438,0
+LDOS.US,D,20110627,000000,24.0286,24.3313,23.9692,24.2592,1684826.202386,0
+LDOS.US,D,20110628,000000,24.2729,24.45,24.0999,24.3896,1811973.8364005,0
+LDOS.US,D,20110629,000000,24.4657,24.5943,24.3026,24.4915,2025710.3345495,0
+LDOS.US,D,20110630,000000,24.5479,24.6687,24.3758,24.4213,2061403.3460747,0
+LDOS.US,D,20110701,000000,24.3896,24.724,24.3175,24.6824,1439993.5352712,0
+LDOS.US,D,20110705,000000,23.9692,23.9692,23.0849,23.5212,4932035.988598,0
+LDOS.US,D,20110706,000000,23.5212,24.0286,23.4015,23.9228,2505688.6343816,0
+LDOS.US,D,20110707,000000,24.1296,24.4213,24.0562,24.362,1859084.6486442,0
+LDOS.US,D,20110708,000000,24.1443,24.2729,23.9534,24.2592,1845312.3182752,0
+LDOS.US,D,20110711,000000,23.9228,24.1136,23.8397,23.9386,1869534.9590768,0
+LDOS.US,D,20110712,000000,23.8555,24.0999,23.8397,23.9534,1650676.9292791,0
+LDOS.US,D,20110713,000000,24.0999,24.0999,23.9228,23.9831,1570119.4622657,0
+LDOS.US,D,20110714,000000,23.9534,24.174,23.9228,23.9534,1500568.3345849,0
+LDOS.US,D,20110715,000000,24.0148,24.0286,23.7378,23.8961,1866328.188767,0
+LDOS.US,D,20110718,000000,23.7803,23.9079,23.4015,23.633,1710923.1660611,0
+LDOS.US,D,20110719,000000,23.6647,23.9692,23.6487,23.9079,1214770.4910125,0
+LDOS.US,D,20110720,000000,23.9534,24.0999,23.8555,24.0148,974716.63955172,0
+LDOS.US,D,20110721,000000,24.0148,24.3313,23.8961,24.2729,1043730.9466038,0
+LDOS.US,D,20110722,000000,24.2314,24.2878,23.9228,24.0562,1324845.004916,0
+LDOS.US,D,20110725,000000,23.8961,24.2155,23.809,23.9692,1336365.9237214,0
+LDOS.US,D,20110726,000000,24.0148,24.0999,23.7655,23.9534,1360586.5425997,0
+LDOS.US,D,20110727,000000,23.8258,23.8258,23.5212,23.5627,1340477.5046955,0
+LDOS.US,D,20110728,000000,23.5063,23.6191,23.3046,23.4332,1096824.6298101,0
+LDOS.US,D,20110729,000000,23.259,23.4896,23.0543,23.2739,1957685.7589392,0
+LDOS.US,D,20110801,000000,23.4737,23.4737,22.343,22.6319,2925453.0482041,0
+LDOS.US,D,20110802,000000,22.4024,22.8495,22.1522,22.1849,2980105.6342533,0
+LDOS.US,D,20110803,000000,22.2422,22.4608,22.0266,22.3579,2661375.715384,0
+LDOS.US,D,20110804,000000,22.0266,22.1689,21.5152,21.5597,3000602.881426,0
+LDOS.US,D,20110805,000000,21.7317,22.0542,21.1799,21.6903,3768361.5205988,0
+LDOS.US,D,20110808,000000,21.3134,21.5597,20.4854,20.4854,3193496.3835229,0
+LDOS.US,D,20110809,000000,20.7327,20.9494,19.8761,20.9345,4313539.7692299,0
+LDOS.US,D,20110810,000000,20.617,20.7773,20.0799,20.1373,2438045.1913082,0
+LDOS.US,D,20110811,000000,20.2392,21.0532,20.1946,20.7773,2910592.9231147,0
+LDOS.US,D,20110812,000000,20.9494,21.0068,20.6299,20.7901,1670740.4739098,0
+LDOS.US,D,20110815,000000,20.8772,21.0809,20.8178,21.0681,838521.90985552,0
+LDOS.US,D,20110816,000000,20.8505,21.1264,20.7773,20.9345,1570438.9261427,0
+LDOS.US,D,20110817,000000,21.0532,21.1966,20.6576,20.9345,1363642.6796257,0
+LDOS.US,D,20110818,000000,20.426,20.4697,19.7426,19.9474,2481714.6901424,0
+LDOS.US,D,20110819,000000,19.7288,20.2529,19.6862,19.7426,2112483.1937018,0
+LDOS.US,D,20110822,000000,20.0364,20.163,19.614,19.9187,2146202.8081132,0
+LDOS.US,D,20110823,000000,19.9325,20.617,19.8623,20.617,3795108.5326059,0
+LDOS.US,D,20110824,000000,20.5576,20.9345,20.5132,20.9345,2100415.3446514,0
+LDOS.US,D,20110825,000000,21.0374,21.1264,20.6022,20.804,2046773.7202383,0
+LDOS.US,D,20110826,000000,20.7614,21.0681,20.1778,20.9621,1503502.1452529,0
+LDOS.US,D,20110829,000000,21.1799,21.531,21.1412,21.5152,960954.41879909,0
+LDOS.US,D,20110830,000000,21.4993,21.6596,21.1966,21.531,1099838.3064474,0
+LDOS.US,D,20110831,000000,21.531,22.0404,21.5152,21.7774,3213887.4797235,0
+LDOS.US,D,20110901,000000,19.5111,19.804,18.6871,18.8316,11624646.502093,0
+LDOS.US,D,20110902,000000,18.4537,19.0205,18.3667,18.787,5738163.6547471,0
+LDOS.US,D,20110906,000000,18.3518,19.0631,18.2213,18.8316,4843230.0855955,0
+LDOS.US,D,20110907,000000,18.9602,19.3815,18.9166,19.1778,2544356.906002,0
+LDOS.US,D,20110908,000000,19.1629,19.2203,18.787,18.9008,2668922.5439977,0
+LDOS.US,D,20110909,000000,18.7426,18.9008,18.3518,18.527,2247232.2482584,0
+LDOS.US,D,20110912,000000,18.248,18.4399,17.975,18.4399,2550846.2687443,0
+LDOS.US,D,20110913,000000,18.527,18.6575,18.3815,18.5804,1668917.7100799,0
+LDOS.US,D,20110914,000000,18.7426,18.8721,18.3043,18.6743,2420420.0861438,0
+LDOS.US,D,20110915,000000,18.888,18.888,18.5527,18.8454,1994768.8427141,0
+LDOS.US,D,20110916,000000,19.0205,19.1342,18.787,18.8721,2347631.8593041,0
+LDOS.US,D,20110919,000000,18.6575,18.888,18.4676,18.7426,1671674.6024616,0
+LDOS.US,D,20110920,000000,18.7574,18.9305,18.7119,18.7742,1618365.5844267,0
+LDOS.US,D,20110921,000000,18.7574,18.8454,18.1777,18.1926,1662703.3289025,0
+LDOS.US,D,20110922,000000,17.8118,17.8592,17.2193,17.4112,2533061.4316414,0
+LDOS.US,D,20110923,000000,17.2737,17.5506,17.2628,17.5061,2177802.4359738,0
+LDOS.US,D,20110926,000000,17.7544,17.7821,17.2875,17.698,1910290.8664757,0
+LDOS.US,D,20110927,000000,17.975,18.1332,17.698,17.8118,2170241.4538972,0
+LDOS.US,D,20110928,000000,17.8434,17.9304,17.3329,17.3489,2646394.2748982,0
+LDOS.US,D,20110929,000000,17.6396,17.7821,17.3489,17.698,2746898.0149924,0
+LDOS.US,D,20110930,000000,17.4448,17.605,17.1085,17.151,2070940.75815,0
+LDOS.US,D,20111003,000000,16.9137,17.0719,16.42,16.4329,2455260.8570097,0
+LDOS.US,D,20111004,000000,16.1451,16.8997,16.056,16.8572,2031124.034111,0
+LDOS.US,D,20111005,000000,16.9434,17.3182,16.8997,17.2875,1600973.0004388,0
+LDOS.US,D,20111006,000000,17.3329,17.7395,17.2479,17.711,1248080.6659614,0
+LDOS.US,D,20111007,000000,17.8434,17.9463,17.4507,17.5506,1476116.2054918,0
+LDOS.US,D,20111010,000000,17.8434,18.0878,17.7969,18.0451,1105874.7583768,0
+LDOS.US,D,20111011,000000,17.9028,18.1175,17.7969,18.0451,1781952.3196539,0
+LDOS.US,D,20111012,000000,18.0878,18.611,18.0314,18.4813,1465217.0280926,0
+LDOS.US,D,20111013,000000,18.3043,18.3667,18.149,18.3212,908217.60505035,0
+LDOS.US,D,20111014,000000,18.5417,18.5655,18.2895,18.4813,689574.91008119,0
+LDOS.US,D,20111017,000000,18.4399,18.5417,17.9167,17.975,884578.28911272,0
+LDOS.US,D,20111018,000000,18.0314,18.5417,17.8295,18.3815,1768934.1666655,0
+LDOS.US,D,20111019,000000,18.3667,18.424,18.0017,18.0451,841225.22127054,0
+LDOS.US,D,20111020,000000,18.1175,18.2074,17.7395,18.2074,1201155.8706587,0
+LDOS.US,D,20111021,000000,18.3944,18.5962,18.1926,18.4082,1133742.9268383,0
+LDOS.US,D,20111024,000000,18.3944,18.5804,18.3043,18.5655,973474.16770092,0
+LDOS.US,D,20111025,000000,18.4537,18.4537,18.1659,18.2074,1274149.3227105,0
+LDOS.US,D,20111026,000000,18.3944,18.4082,17.8592,18.1175,1559808.6645388,0
+LDOS.US,D,20111027,000000,18.6268,18.6416,18.2371,18.527,2544453.9583191,0
+LDOS.US,D,20111028,000000,18.513,18.6575,18.4399,18.6416,1002181.4343205,0
+LDOS.US,D,20111031,000000,18.3222,18.3963,18.0442,18.0442,1030595.5220656,0
+LDOS.US,D,20111101,000000,17.5654,17.887,17.4932,17.687,1608874.6765868,0
+LDOS.US,D,20111102,000000,17.5654,17.698,17.2628,17.6119,2209994.4873531,0
+LDOS.US,D,20111103,000000,17.7544,18.4399,17.7395,18.424,1722045.7659817,0
+LDOS.US,D,20111104,000000,18.2213,18.527,18.0738,18.4537,1393703.6238761,0
+LDOS.US,D,20111107,000000,18.4082,18.513,18.1659,18.4963,1115429.3567998,0
+LDOS.US,D,20111108,000000,18.513,18.9305,18.4813,18.9008,1459526.3250429,0
+LDOS.US,D,20111109,000000,18.513,18.513,17.8295,17.8592,2045706.1447505,0
+LDOS.US,D,20111110,000000,18.0591,18.1659,17.7257,17.8731,898793.42067834,0
+LDOS.US,D,20111111,000000,18.0878,18.2895,17.9868,18.2371,523739.79617529,0
+LDOS.US,D,20111114,000000,18.0591,18.1332,17.698,17.711,1154306.8974787,0
+LDOS.US,D,20111115,000000,17.6713,18.149,17.6119,18.1025,1204321.1915415,0
+LDOS.US,D,20111116,000000,17.8731,18.2074,17.7692,17.8118,1148319.9826697,0
+LDOS.US,D,20111117,000000,17.711,17.7544,17.2875,17.4112,1235796.4711207,0
+LDOS.US,D,20111118,000000,17.4507,17.5347,17.2628,17.2737,1767857.492523,0
+LDOS.US,D,20111121,000000,17.0561,17.1025,16.5051,16.8266,1728565.4575732,0
+LDOS.US,D,20111122,000000,16.7395,16.8424,16.5209,16.7237,1374027.2775522,0
+LDOS.US,D,20111123,000000,16.5357,16.5793,16.2915,16.3459,1799524.8548131,0
+LDOS.US,D,20111125,000000,16.2618,16.6514,16.2618,16.5644,1008291.6864492,0
+LDOS.US,D,20111128,000000,16.971,17.0422,16.6386,16.7821,1612408.9984668,0
+LDOS.US,D,20111129,000000,16.8424,16.8424,16.4942,16.5051,1596116.3407389,0
+LDOS.US,D,20111130,000000,16.974,17.4883,16.974,17.4883,2873387.5129817,0
+LDOS.US,D,20111201,000000,17.4112,17.698,17.2628,17.6396,1606367.4917292,0
+LDOS.US,D,20111202,000000,17.7692,17.8592,17.6119,17.6555,946987.98379594,0
+LDOS.US,D,20111205,000000,17.9167,18.0314,17.6248,17.8118,1200961.7660246,0
+LDOS.US,D,20111206,000000,17.7821,17.9028,17.5981,17.6396,2196505.2262423,0
+LDOS.US,D,20111207,000000,17.711,18.9008,17.6555,18.801,4113166.1619872,0
+LDOS.US,D,20111208,000000,18.6871,18.6871,17.9304,18.0017,2298399.0385862,0
+LDOS.US,D,20111209,000000,18.0738,18.2776,17.887,18.0878,1582070.0397664,0
+LDOS.US,D,20111212,000000,17.975,18.0451,17.711,17.887,1491483.8333226,0
+LDOS.US,D,20111213,000000,17.9868,18.1175,17.5061,17.5654,1656318.0952088,0
+LDOS.US,D,20111214,000000,17.4932,17.687,17.425,17.6555,2664418.7099089,0
+LDOS.US,D,20111215,000000,17.8295,17.8295,17.6119,17.6396,1398833.2432179,0
+LDOS.US,D,20111216,000000,17.7544,17.9304,17.5061,17.6713,1480448.1761026,0
+LDOS.US,D,20111219,000000,17.687,17.7821,17.3014,17.3489,1148199.6782349,0
+LDOS.US,D,20111220,000000,17.5506,17.8295,17.5061,17.7692,1316313.4996687,0
+LDOS.US,D,20111221,000000,17.6555,17.9611,17.6119,17.9611,1311368.8863063,0
+LDOS.US,D,20111222,000000,17.9868,18.0314,17.6248,17.975,1032917.7009438,0
+LDOS.US,D,20111223,000000,18.0017,18.0738,17.9463,18.0451,597456.08579699,0
+LDOS.US,D,20111227,000000,17.975,18.0017,17.7692,17.9167,667293.31562087,0
+LDOS.US,D,20111228,000000,17.8592,17.8592,17.5347,17.6396,733253.5075702,0
+LDOS.US,D,20111229,000000,17.6396,17.887,17.5823,17.8731,1001653.7123464,0
+LDOS.US,D,20111230,000000,17.8592,17.9304,17.8118,17.8434,990178.28681471,0
+LDOS.US,D,20120103,000000,17.9611,18.4082,17.9167,18.2895,1989773.68127,0
+LDOS.US,D,20120104,000000,18.0878,18.2895,17.8731,18.248,1146316.2567069,0
+LDOS.US,D,20120105,000000,18.1332,18.3518,17.9167,18.2213,1087776.5231667,0
+LDOS.US,D,20120106,000000,18.2213,18.2213,17.975,18.0314,1610543.7742481,0
+LDOS.US,D,20120109,000000,18.0165,18.2628,17.9463,18.2213,1438943.1461313,0
+LDOS.US,D,20120110,000000,18.4676,18.8454,18.424,18.8177,1769027.1751361,0
+LDOS.US,D,20120111,000000,18.7742,18.9889,18.6871,18.9305,1150068.9463002,0
+LDOS.US,D,20120112,000000,18.9453,19.0928,18.7426,19.0354,1128940.8590667,0
+LDOS.US,D,20120113,000000,18.9602,18.9889,18.5655,18.9008,1959538.8516181,0
+LDOS.US,D,20120117,000000,19.0205,19.2382,18.8316,18.9305,1313376.6561157,0
+LDOS.US,D,20120118,000000,18.9008,19.1194,18.801,19.1194,1110283.562072,0
+LDOS.US,D,20120119,000000,19.0928,19.2509,19.0047,19.2509,1517345.2429365,0
+LDOS.US,D,20120120,000000,19.1778,19.2075,18.7426,18.8721,2656973.9884203,0
+LDOS.US,D,20120123,000000,18.8454,18.9889,18.6416,18.8721,1337498.2007538,0
+LDOS.US,D,20120124,000000,18.7426,18.888,18.6743,18.7,1081604.6023782,0
+LDOS.US,D,20120125,000000,18.6575,18.9602,18.5417,18.8603,1486910.2428808,0
+LDOS.US,D,20120126,000000,18.973,18.9889,18.611,18.7267,1133181.8431302,0
+LDOS.US,D,20120127,000000,18.5804,18.7742,18.4537,18.4537,1192760.8452324,0
+LDOS.US,D,20120130,000000,18.2074,18.3944,18.1777,18.3667,852969.56259747,0
+LDOS.US,D,20120131,000000,18.425,18.7327,18.0304,18.6783,2848032.5951477,0
+LDOS.US,D,20120201,000000,18.7119,19.1194,18.6575,19.0631,2062211.1044219,0
+LDOS.US,D,20120202,000000,18.9889,19.0511,18.5962,18.5962,1758768.9474142,0
+LDOS.US,D,20120203,000000,18.7426,18.9008,18.6871,18.7267,805179.38413431,0
+LDOS.US,D,20120206,000000,18.5804,18.5804,18.2895,18.424,1312660.8952773,0
+LDOS.US,D,20120207,000000,18.4399,18.4399,18.248,18.3667,1292987.5818383,0
+LDOS.US,D,20120208,000000,18.2895,18.611,18.248,18.5527,1757629.5936502,0
+LDOS.US,D,20120209,000000,18.5804,18.7,18.424,18.5962,1863620.8335054,0
+LDOS.US,D,20120210,000000,18.4676,18.527,18.3043,18.336,1006631.6874427,0
+LDOS.US,D,20120213,000000,18.513,18.5804,18.3815,18.3815,1334332.8798711,0
+LDOS.US,D,20120214,000000,18.3043,18.3667,18.149,18.3043,1421914.5083323,0
+LDOS.US,D,20120215,000000,18.2895,18.5655,18.2074,18.4813,1535218.0337016,0
+LDOS.US,D,20120216,000000,18.4813,18.801,18.4537,18.7742,1760638.2154794,0
+LDOS.US,D,20120217,000000,18.8603,18.9305,18.7119,18.8316,1261326.2853179,0
+LDOS.US,D,20120221,000000,18.801,18.9305,18.6871,18.801,1260109.0875081,0
+LDOS.US,D,20120222,000000,18.8177,18.9453,18.5527,18.6268,1782566.9843287,0
+LDOS.US,D,20120223,000000,18.5804,18.6416,18.4537,18.527,1763795.448669,0
+LDOS.US,D,20120224,000000,18.527,18.527,18.2628,18.2895,1181053.9094859,0
+LDOS.US,D,20120227,000000,18.0738,18.1659,18.0451,18.0878,1380856.3234042,0
+LDOS.US,D,20120228,000000,18.1025,18.1025,17.8592,17.8592,902782.67529451,0
+LDOS.US,D,20120229,000000,17.8404,18.0304,17.695,17.7357,2397833.1812694,0
+LDOS.US,D,20120301,000000,17.7395,17.8118,17.6119,17.6555,2049554.8756992,0
+LDOS.US,D,20120302,000000,17.5753,17.8563,17.5605,17.6653,1307011.6416547,0
+LDOS.US,D,20120305,000000,17.5823,17.9868,17.5823,17.887,1752621.2897049,0
+LDOS.US,D,20120306,000000,17.695,17.7939,17.515,17.5279,1404598.7574287,0
+LDOS.US,D,20120307,000000,17.5922,17.884,17.4735,17.8256,1338466.7020012,0
+LDOS.US,D,20120308,000000,17.8988,18.2638,17.7791,18.2371,2236939.647841,0
+LDOS.US,D,20120309,000000,18.2371,18.3944,18.1332,18.3212,1132233.5611156,0
+LDOS.US,D,20120312,000000,18.2776,18.3518,18.2213,18.2895,881720.30056738,0
+LDOS.US,D,20120313,000000,18.3944,18.5417,18.2776,18.513,1951181.2317724,0
+LDOS.US,D,20120314,000000,18.4399,18.6575,18.2213,18.6416,2039950.740156,0
+LDOS.US,D,20120315,000000,18.7742,19.1342,18.7,19.1055,2728840.2182478,0
+LDOS.US,D,20120316,000000,19.0354,19.1491,18.9305,19.1055,1930146.1530094,0
+LDOS.US,D,20120319,000000,18.7426,19.3974,18.4399,19.3113,2376262.2928393,0
+LDOS.US,D,20120320,000000,19.2382,19.338,18.9008,19.0928,2846922.5592712,0
+LDOS.US,D,20120321,000000,19.6001,20.617,19.4963,19.7584,6862132.6044873,0
+LDOS.US,D,20120322,000000,19.6001,19.7871,19.1778,19.1778,3397083.8378067,0
+LDOS.US,D,20120323,000000,19.1738,19.349,19.0878,19.336,2210033.9148569,0
+LDOS.US,D,20120326,000000,19.804,19.9612,19.3677,19.5399,3326871.5412158,0
+LDOS.US,D,20120327,000000,19.6001,19.6862,19.3518,19.4251,1602452.0373124,0
+LDOS.US,D,20120328,000000,19.4251,19.4676,19.0354,19.2382,1799967.6560097,0
+LDOS.US,D,20120329,000000,19.1055,19.3251,19.0354,19.1778,1399378.1515398,0
+LDOS.US,D,20120330,000000,19.2956,19.3113,19.0928,19.1629,1266593.3954422,0
+LDOS.US,D,20120402,000000,19.1055,19.2956,19.0205,19.1778,1568767.8065582,0
+LDOS.US,D,20120403,000000,19.2015,19.2154,18.8524,19.0284,1414642.6612836,0
+LDOS.US,D,20120404,000000,18.8801,18.9088,18.5309,18.5853,1838442.8339577,0
+LDOS.US,D,20120405,000000,18.4843,18.703,18.4576,18.4576,960604.62607299,0
+LDOS.US,D,20120409,000000,18.249,18.2638,18.0442,18.1332,1900337.949168,0
+LDOS.US,D,20120410,000000,18.1332,18.1936,17.8988,17.9295,1924608.1051666,0
+LDOS.US,D,20120411,000000,18.0304,18.4112,17.973,18.1659,1629099.9750792,0
+LDOS.US,D,20120412,000000,18.0591,18.337,18.0442,18.3053,1475145.6823211,0
+LDOS.US,D,20120413,000000,18.2371,18.3053,17.9295,17.9443,1417887.8481356,0
+LDOS.US,D,20120416,000000,17.9987,18.0878,17.8256,17.8404,1855131.7886468,0
+LDOS.US,D,20120417,000000,17.9443,18.1332,17.9295,18.0728,1088737.9476827,0
+LDOS.US,D,20120418,000000,17.8563,17.8701,17.695,17.7357,1646906.0423764,0
+LDOS.US,D,20120419,000000,17.695,17.7791,17.515,17.6653,1587267.3935378,0
+LDOS.US,D,20120420,000000,17.708,17.973,17.5922,17.8988,2089482.8055182,0
+LDOS.US,D,20120423,000000,17.7653,17.9858,17.6653,17.9295,1893276.3821397,0
+LDOS.US,D,20120424,000000,17.9137,17.973,17.5012,17.6337,1614828.229662,0
+LDOS.US,D,20120425,000000,17.8078,17.8256,17.4883,17.5605,1495786.486046,0
+LDOS.US,D,20120426,000000,17.5447,17.708,17.4735,17.6209,1652530.0219582,0
+LDOS.US,D,20120427,000000,17.7357,17.8563,17.5922,17.7514,1087189.1544561,0
+LDOS.US,D,20120430,000000,17.7653,17.8404,17.6337,17.8256,1287923.6750029,0
+LDOS.US,D,20120501,000000,17.7939,18.0304,17.708,17.973,1341922.1688734,0
+LDOS.US,D,20120502,000000,17.8563,17.9858,17.7791,17.8988,1521012.0007907,0
+LDOS.US,D,20120503,000000,17.8404,17.9137,17.0917,17.151,3544949.1086303,0
+LDOS.US,D,20120504,000000,17.0323,17.1085,16.873,16.8889,2990720.7314327,0
+LDOS.US,D,20120507,000000,16.7563,16.8443,16.5516,16.5516,1434229.032022,0
+LDOS.US,D,20120508,000000,16.4319,16.5644,16.2262,16.4032,2125949.2026951,0
+LDOS.US,D,20120509,000000,16.2122,16.5031,16.1985,16.417,1407927.8540965,0
+LDOS.US,D,20120510,000000,16.5338,16.5516,16.3576,16.4467,2414069.2251456,0
+LDOS.US,D,20120511,000000,16.3576,16.4942,16.1985,16.417,1863620.8335054,0
+LDOS.US,D,20120514,000000,16.2419,16.4319,16.1668,16.2578,1152799.5536793,0
+LDOS.US,D,20120515,000000,16.2746,16.3162,16.0807,16.1233,1790469.6714383,0
+LDOS.US,D,20120516,000000,16.1548,16.3033,15.9037,15.9195,1400713.631861,0
+LDOS.US,D,20120517,000000,15.872,15.872,15.5516,15.595,1044942.0786439,0
+LDOS.US,D,20120518,000000,15.6099,15.6257,15.1431,15.2142,2003499.5074037,0
+LDOS.US,D,20120521,000000,15.2281,15.5219,15.1431,15.4526,1564362.0357479,0
+LDOS.US,D,20120522,000000,15.4942,15.5219,15.333,15.4082,1086129.6666614,0
+LDOS.US,D,20120523,000000,15.3181,15.4368,15.1144,15.3912,1247761.2020843,0
+LDOS.US,D,20120524,000000,15.4219,15.4665,15.2766,15.4368,1075334.6183108,0
+LDOS.US,D,20120525,000000,15.4942,15.6415,15.4219,15.5653,1557942.4293586,0
+LDOS.US,D,20120529,000000,15.9354,16.3033,15.9195,16.2419,4193246.4551084,0
+LDOS.US,D,20120530,000000,16.1548,16.3162,15.966,16.2419,3438915.4083865,0
+LDOS.US,D,20120531,000000,16.2192,16.3349,16.0006,16.2944,3789766.6113206,0
+LDOS.US,D,20120601,000000,16.5793,17.2688,15.8027,15.9501,6645971.8203348,0
+LDOS.US,D,20120604,000000,15.966,16.1985,15.9195,16.1835,3267317.8131546,0
+LDOS.US,D,20120605,000000,16.0699,16.3102,16.0125,16.2192,3043820.4804088,0
+LDOS.US,D,20120606,000000,16.3508,16.8424,16.3102,16.8088,4538056.1513049,0
+LDOS.US,D,20120607,000000,16.973,17.3122,16.7672,16.8088,5844905.0281363,0
+LDOS.US,D,20120608,000000,16.7563,16.9166,16.608,16.8889,2426702.2017507,0
+LDOS.US,D,20120611,000000,16.9314,17.1233,16.7404,16.8107,2580631.2204678,0
+LDOS.US,D,20120612,000000,16.9166,16.9898,16.7563,16.9601,2205626.1221234,0
+LDOS.US,D,20120613,000000,17.0035,17.3558,16.8582,17.0323,2792056.6603168,0
+LDOS.US,D,20120614,000000,17.0472,17.1816,16.9017,17.0758,2151667.0557566,0
+LDOS.US,D,20120615,000000,17.4033,17.9858,17.3864,17.9443,3480279.9146905,0
+LDOS.US,D,20120618,000000,17.1233,17.515,17.0035,17.3864,3823782.4374915,0
+LDOS.US,D,20120619,000000,17.4883,17.515,17.1816,17.24,2416422.7438346,0
+LDOS.US,D,20120620,000000,17.2538,17.5605,17.151,17.4448,2551914.8551936,0
+LDOS.US,D,20120621,000000,17.4448,17.4448,16.9898,17.2262,3294990.8660205,0
+LDOS.US,D,20120622,000000,17.2697,17.4626,17.2271,17.3903,2769463.6896725,0
+LDOS.US,D,20120625,000000,17.2103,17.2688,17.0175,17.1816,1655488.0957055,0
+LDOS.US,D,20120626,000000,17.151,17.2688,17.0472,17.151,1580832.6227237,0
+LDOS.US,D,20120627,000000,17.1085,17.515,17.1085,17.4448,1382594.1664567,0
+LDOS.US,D,20120628,000000,17.3706,17.4448,17.151,17.4033,1331778.1798166,0
+LDOS.US,D,20120629,000000,17.6506,17.7653,17.4883,17.7653,1630198.8903777,0
+LDOS.US,D,20120702,000000,17.7653,17.8404,17.5279,17.7357,2049441.647996,0
+LDOS.US,D,20120703,000000,17.689,17.8177,17.6565,17.8177,1366909.0966722,0
+LDOS.US,D,20120705,000000,17.8325,17.8325,17.4487,17.5347,5177183.0647817,0
+LDOS.US,D,20120706,000000,17.422,17.4923,17.0472,17.0472,5228813.8865005,0
+LDOS.US,D,20120709,000000,17.1233,17.2568,16.7544,16.9147,5229630.7435024,0
+LDOS.US,D,20120710,000000,17.0035,17.1233,16.7969,16.9007,2419159.4169837,0
+LDOS.US,D,20120711,000000,16.8869,17.1085,16.7969,17.0175,2688494.7612733,0
+LDOS.US,D,20120712,000000,17.06,17.2123,16.7969,16.9898,3457381.633632,0
+LDOS.US,D,20120713,000000,17.0175,17.2805,16.9147,17.0035,1708472.5950551,0
+LDOS.US,D,20120716,000000,17.0035,17.0323,16.6198,16.7207,2453373.3916351,0
+LDOS.US,D,20120717,000000,16.7544,16.9304,16.5129,16.872,1708478.6608249,0
+LDOS.US,D,20120718,000000,16.8424,17.0323,16.7672,16.9601,2414032.8305267,0
+LDOS.US,D,20120719,000000,16.9898,17.0323,16.7366,16.7811,2407399.9112321,0
+LDOS.US,D,20120720,000000,16.7049,16.7672,16.4556,16.4725,1777286.7317032,0
+LDOS.US,D,20120723,000000,16.2192,16.2825,15.9531,16.1134,2382543.3974845,0
+LDOS.US,D,20120724,000000,16.1451,16.3102,16.054,16.1451,6737276.8205019,0
+LDOS.US,D,20120725,000000,16.1748,16.3221,15.9868,16.0699,1878796.3786254,0
+LDOS.US,D,20120726,000000,16.2944,16.3646,16.0847,16.1451,2430037.3641884,0
+LDOS.US,D,20120727,000000,16.2192,16.5456,16.1748,16.5289,2867705.9085867,0
+LDOS.US,D,20120730,000000,16.8088,17.2271,16.7049,16.973,3576910.6607567,0
+LDOS.US,D,20120731,000000,16.9304,17.1975,16.7811,17.1391,4708292.9921746,0
+LDOS.US,D,20120801,000000,17.1519,17.3746,16.9601,17.241,2854885.9040789,0
+LDOS.US,D,20120802,000000,17.0472,17.2568,16.7811,16.9462,2837967.4610984,0
+LDOS.US,D,20120803,000000,17.1233,17.3586,17.0323,17.3122,1518485.607662,0
+LDOS.US,D,20120806,000000,17.3122,17.4923,17.2568,17.422,1030108.238557,0
+LDOS.US,D,20120807,000000,17.4369,17.5654,17.3746,17.5654,2537002.1600991,0
+LDOS.US,D,20120808,000000,17.4794,17.7434,17.4369,17.6743,1143094.3219724,0
+LDOS.US,D,20120809,000000,17.6743,17.7741,17.5981,17.7741,992982.69439332,0
+LDOS.US,D,20120810,000000,17.7287,17.9245,17.6396,17.8928,812708.01543858,0
+LDOS.US,D,20120813,000000,17.8018,17.8632,17.5506,17.7434,1410806.0618745,0
+LDOS.US,D,20120814,000000,17.8325,17.877,17.6268,17.689,1657599.9945634,0
+LDOS.US,D,20120815,000000,17.7137,17.8632,17.6396,17.8493,1537902.1368455,0
+LDOS.US,D,20120816,000000,17.877,17.9532,17.6743,17.7287,2235148.2238217,0
+LDOS.US,D,20120817,000000,17.7574,17.8493,17.5981,17.7287,1748170.0256209,0
+LDOS.US,D,20120820,000000,17.689,17.7741,17.2271,17.52,2870976.3694797,0
+LDOS.US,D,20120821,000000,17.5051,17.7137,17.4369,17.52,1707132.0599256,0
+LDOS.US,D,20120822,000000,17.4794,17.5347,17.1975,17.4626,2116654.4214126,0
+LDOS.US,D,20120823,000000,17.4626,17.4923,17.2123,17.3586,1428253.2377908,0
+LDOS.US,D,20120824,000000,17.2965,17.4794,17.2568,17.422,1084646.5859413,0
+LDOS.US,D,20120827,000000,17.4369,17.6268,17.2568,17.3746,1552060.6545595,0
+LDOS.US,D,20120828,000000,17.3281,17.5347,17.1975,17.4369,1326059.169841,0
+LDOS.US,D,20120829,000000,17.422,17.5981,17.2697,17.4794,872486.17698296,0
+LDOS.US,D,20120830,000000,17.4072,17.6396,17.3459,17.4923,2412716.5584765,0
+LDOS.US,D,20120831,000000,18.3845,18.7673,17.9374,18.0838,10360980.851549,0
+LDOS.US,D,20120904,000000,18.1135,18.1292,17.7741,17.9245,3749656.7084072,0
+LDOS.US,D,20120905,000000,17.9374,17.9532,17.5823,17.7137,2665146.6022868,0
+LDOS.US,D,20120906,000000,17.8325,18.1292,17.7434,18.1292,2449292.13951,0
+LDOS.US,D,20120907,000000,18.1292,18.1906,18.0393,18.1292,1232628.1173531,0
+LDOS.US,D,20120910,000000,18.0096,18.336,18.0096,18.2054,1634904.9167939,0
+LDOS.US,D,20120911,000000,18.1292,18.425,18.0975,18.4112,2097896.0282541,0
+LDOS.US,D,20120912,000000,18.3043,18.6654,18.3043,18.6654,2223102.6159272,0
+LDOS.US,D,20120913,000000,18.6654,18.972,18.6169,18.7831,3089173.2303672,0
+LDOS.US,D,20120914,000000,18.7831,19.2252,18.6931,19.2252,2934553.7248526,0
+LDOS.US,D,20120917,000000,18.8277,18.9285,18.6031,18.795,2453710.04186,0
+LDOS.US,D,20120918,000000,18.795,18.9137,18.6654,18.8118,1259875.5553701,0
+LDOS.US,D,20120919,000000,18.795,18.8564,18.5862,18.795,1465137.1621234,0
+LDOS.US,D,20120920,000000,18.7514,18.8424,18.6169,18.8277,1222761.1317845,0
+LDOS.US,D,20120921,000000,18.8841,18.9137,18.5547,18.6496,2338778.8682565,0
+LDOS.US,D,20120924,000000,18.6169,18.6169,18.4853,18.5013,1278631.9266052,0
+LDOS.US,D,20120925,000000,18.5457,18.5862,18.0254,18.0689,1931750.5491259,0
+LDOS.US,D,20120926,000000,18.0689,18.1906,17.9245,18.0689,1404491.5954952,0
+LDOS.US,D,20120927,000000,18.0975,18.1471,17.8493,17.8928,2662797.1274444,0
+LDOS.US,D,20120928,000000,17.877,18.0254,17.701,17.8325,3035316.2711258,0
+LDOS.US,D,20121001,000000,17.9097,17.9097,17.6129,17.7287,2875151.6410368,0
+LDOS.US,D,20121002,000000,17.7287,17.7741,17.3903,17.4923,1782800.5164666,0
+LDOS.US,D,20121003,000000,17.4626,17.5347,17.2123,17.2697,1816457.4512567,0
+LDOS.US,D,20121004,000000,17.0768,17.1975,16.9147,17.0175,3052573.3862544,0
+LDOS.US,D,20121005,000000,17.0926,17.1688,16.7969,16.8266,2753240.7882976,0
+LDOS.US,D,20121008,000000,16.7969,17.0035,16.7811,16.8572,2128864.8160536,0
+LDOS.US,D,20121009,000000,16.8869,16.9304,16.6485,16.7207,1698604.5985248,0
+LDOS.US,D,20121010,000000,16.5733,16.6643,16.3349,16.3646,2499579.3932144,0
+LDOS.US,D,20121011,000000,16.592,16.6514,16.3102,16.4418,1972018.1620546,0
+LDOS.US,D,20121012,000000,16.4734,16.5309,16.2172,16.3102,1660943.244694,0
+LDOS.US,D,20121015,000000,16.3646,16.4566,16.2034,16.3815,2549661.4217067,0
+LDOS.US,D,20121016,000000,16.4121,16.6217,16.3339,16.5486,1157165.8969858,0
+LDOS.US,D,20121017,000000,16.7088,16.7088,16.4418,16.6377,1883572.1613945,0
+LDOS.US,D,20121018,000000,16.5763,16.7088,16.5149,16.592,1322074.970033,0
+LDOS.US,D,20121019,000000,16.5309,16.5486,16.2321,16.3102,1384839.5122506,0
+LDOS.US,D,20121022,000000,16.2638,16.4121,16.1718,16.3815,1560527.4582621,0
+LDOS.US,D,20121023,000000,16.2321,16.3339,16.1114,16.2479,1727734.4471083,0
+LDOS.US,D,20121024,000000,16.3102,16.3815,16.0105,16.1718,1761741.1746244,0
+LDOS.US,D,20121025,000000,16.2815,16.4892,16.2479,16.2815,1285483.2136133,0
+LDOS.US,D,20121026,000000,16.2934,16.3646,16.1272,16.1718,828845.99603613,0
+LDOS.US,D,20121031,000000,16.1558,16.4566,16.1431,16.4566,1606191.5844044,0
+LDOS.US,D,20121101,000000,16.425,16.785,16.4121,16.7711,1941185.8540759,0
+LDOS.US,D,20121102,000000,16.8137,16.8305,16.5486,16.6514,1214091.1247931,0
+LDOS.US,D,20121105,000000,16.5614,16.9641,16.5486,16.8473,1876148.6701004,0
+LDOS.US,D,20121106,000000,16.878,17.2212,16.8622,17.1757,1381553.886933,0
+LDOS.US,D,20121107,000000,17.0254,17.0254,16.5486,16.592,1334054.8654212,0
+LDOS.US,D,20121108,000000,16.592,16.7414,16.3508,16.3508,1042801.8728602,0
+LDOS.US,D,20121109,000000,16.3508,16.6377,16.3508,16.4418,1007148.2888387,0
+LDOS.US,D,20121112,000000,16.4566,16.6683,16.3508,16.6377,927481.47902681,0
+LDOS.US,D,20121113,000000,16.5486,16.6514,16.4566,16.5614,874663.78834719,0
+LDOS.US,D,20121114,000000,16.6217,16.6683,16.3508,16.3993,1360688.649725,0
+LDOS.US,D,20121115,000000,16.5763,16.607,16.3815,16.5763,1772701.0097217,0
+LDOS.US,D,20121116,000000,16.607,16.607,16.3102,16.4892,1569798.9874271,0
+LDOS.US,D,20121119,000000,16.6217,16.785,16.4121,16.7711,1982546.3165333,0
+LDOS.US,D,20121120,000000,16.5614,16.7573,16.5021,16.6831,1572137.3416914,0
+LDOS.US,D,20121121,000000,16.7711,16.9958,16.694,16.9808,815754.04284824,0
+LDOS.US,D,20121123,000000,17.1005,17.4033,17.0254,17.4033,657042.16463051,0
+LDOS.US,D,20121126,000000,17.2766,17.4339,17.1005,17.1926,1219328.9170299,0
+LDOS.US,D,20121127,000000,17.2064,17.4458,17.1619,17.2509,1208495.452137,0
+LDOS.US,D,20121128,000000,17.1461,17.4458,17.0531,17.3706,1485457.4910096,0
+LDOS.US,D,20121129,000000,17.4033,17.5803,17.2509,17.4755,827894.68113653,0
+LDOS.US,D,20121130,000000,17.4458,17.4755,17.1926,17.2668,1924068.2516529,0
+LDOS.US,D,20121203,000000,17.3706,17.3706,16.9057,17.1461,2416609.7717372,0
+LDOS.US,D,20121204,000000,17.1461,17.4606,17.0531,17.2371,2126726.6321933,0
+LDOS.US,D,20121205,000000,17.2766,17.5803,17.1926,17.4755,2057746.6978368,0
+LDOS.US,D,20121206,000000,17.4033,17.4755,16.7257,16.8622,4136920.7275514,0
+LDOS.US,D,20121207,000000,16.8473,17.1619,16.785,16.9384,2773603.5775725,0
+LDOS.US,D,20121210,000000,16.8622,17.1322,16.6377,16.9808,3412476.7396784,0
+LDOS.US,D,20121211,000000,17.0254,17.3072,16.9384,17.1619,1922879.3607689,0
+LDOS.US,D,20121212,000000,17.1926,17.3242,17.0531,17.1461,1150054.7928372,0
+LDOS.US,D,20121213,000000,17.1619,17.2915,17.1322,17.1926,1826525.6181909,0
+LDOS.US,D,20121214,000000,17.1184,17.5032,17.1184,17.4755,2443510.449913,0
+LDOS.US,D,20121217,000000,17.4755,17.518,17.3072,17.5032,1526630.9255643,0
+LDOS.US,D,20121218,000000,17.5032,17.689,17.4033,17.6555,2229315.9861429,0
+LDOS.US,D,20121219,000000,17.689,17.7287,17.3706,17.4606,1605594.1060776,0
+LDOS.US,D,20121220,000000,17.4033,17.4755,17.2509,17.4755,1245432.9574363,0
+LDOS.US,D,20121221,000000,17.3706,17.5971,17.1184,17.1619,2258928.0634268,0
+LDOS.US,D,20121224,000000,17.0857,17.1184,16.9641,17.0115,492462.66507669,0
+LDOS.US,D,20121226,000000,16.9958,17.0115,16.7414,16.7414,1045464.7458098,0
+LDOS.US,D,20121227,000000,16.7257,16.7414,16.3815,16.6217,1689533.2397638,0
+LDOS.US,D,20121228,000000,16.4734,16.6831,16.4121,16.607,1505036.7850165,0
+LDOS.US,D,20121231,000000,16.5486,16.9641,16.5486,16.9531,1729838.2582731,0
+LDOS.US,D,20130102,000000,17.2509,17.2509,16.9958,17.1619,2939042.394517,0
+LDOS.US,D,20130103,000000,17.1619,17.3706,17.0857,17.3242,1159001.8033169,0
+LDOS.US,D,20130104,000000,17.42,17.7287,17.3409,17.701,2429047.6327465,0
+LDOS.US,D,20130107,000000,17.8345,17.8345,17.42,17.7287,2277778.454094,0
+LDOS.US,D,20130108,000000,17.7434,17.7871,17.4458,17.7584,2293597.9817762,0
+LDOS.US,D,20130109,000000,17.7741,18.0878,17.7584,18.0728,2121121.8608825,0
+LDOS.US,D,20130110,000000,18.0728,18.2401,17.971,18.0135,1620420.869433,0
+LDOS.US,D,20130111,000000,18.0135,18.0878,17.877,18.0878,1325762.9580817,0
+LDOS.US,D,20130114,000000,18.2282,18.4546,18.2133,18.2718,1472572.7849572,0
+LDOS.US,D,20130115,000000,18.1362,18.2282,18.0878,18.1362,1315378.3601552,0
+LDOS.US,D,20130116,000000,18.0878,18.1362,17.877,17.9117,924052.29715706,0
+LDOS.US,D,20130117,000000,17.9117,18.2133,17.9117,18.1045,1045920.6895077,0
+LDOS.US,D,20130118,000000,18.0878,18.1976,17.9255,18.1045,1618088.5809385,0
+LDOS.US,D,20130122,000000,18.0591,18.2133,17.9967,18.1817,1287050.2041492,0
+LDOS.US,D,20130123,000000,18.1679,18.2549,18.0878,18.1195,2621625.714813,0
+LDOS.US,D,20130124,000000,18.0878,18.3795,18.0432,18.331,3217744.2983654,0
+LDOS.US,D,20130125,000000,18.3795,18.4399,18.2282,18.3459,2044476.815401,0
+LDOS.US,D,20130128,000000,18.3459,18.4399,18.2421,18.2985,2650362.29932,0
+LDOS.US,D,20130129,000000,18.2549,18.4993,18.0284,18.4676,4941688.6502999,0
+LDOS.US,D,20130130,000000,18.4833,18.6337,18.423,18.4399,3186900.8698087,0
+LDOS.US,D,20130131,000000,18.3934,18.4546,18.2549,18.2985,2986165.3383004,0
+LDOS.US,D,20130201,000000,18.3795,18.4833,18.2549,18.423,2117010.2799084,0
+LDOS.US,D,20130204,000000,18.2985,18.3934,18.2718,18.2718,1374939.1649478,0
+LDOS.US,D,20130205,000000,18.2985,18.4399,18.2282,18.3142,1499959.7356799,0
+LDOS.US,D,20130206,000000,18.2282,18.4676,18.1976,18.3459,3666931.7396459,0
+LDOS.US,D,20130207,000000,18.3459,18.3934,18.0284,18.3637,1797977.0725482,0
+LDOS.US,D,20130208,000000,18.3637,18.3795,18.1679,18.1817,1461902.0848878,0
+LDOS.US,D,20130211,000000,18.1817,18.2846,18.1045,18.1362,1407869.2183216,0
+LDOS.US,D,20130212,000000,18.1362,18.1817,18.0135,18.1045,1184627.6588697,0
+LDOS.US,D,20130213,000000,18.1362,18.2133,17.9967,18.0284,1999252.4575702,0
+LDOS.US,D,20130214,000000,17.9839,18.2549,17.9404,18.2549,2378727.0173081,0
+LDOS.US,D,20130215,000000,18.2718,18.6041,18.2549,18.516,2144860.2510606,0
+LDOS.US,D,20130219,000000,18.4993,18.6516,18.4546,18.53,1975288.6229474,0
+LDOS.US,D,20130220,000000,18.1195,18.1195,17.6347,17.7711,3547673.6502399,0
+LDOS.US,D,20130221,000000,17.6851,17.7564,17.1381,17.2291,3127767.7017881,0
+LDOS.US,D,20130222,000000,17.242,17.3805,17.1985,17.2588,1428915.4176626,0
+LDOS.US,D,20130225,000000,17.2588,17.7267,17.242,17.242,2421599.8783732,0
+LDOS.US,D,20130226,000000,17.2845,17.3489,16.9414,17.1233,1491478.7785144,0
+LDOS.US,D,20130227,000000,17.058,17.5427,17.0442,17.512,1684267.1406013,0
+LDOS.US,D,20130228,000000,17.4853,17.9117,17.4853,17.877,2551545.8541964,0
+LDOS.US,D,20130301,000000,17.8483,18.1195,17.6219,18.1045,2842671.4655913,0
+LDOS.US,D,20130304,000000,17.9967,18.152,17.8938,18.1195,1903517.4235137,0
+LDOS.US,D,20130305,000000,18.2718,18.3459,17.9562,18.1195,1852317.2714519,0
+LDOS.US,D,20130306,000000,18.0432,18.2549,17.9967,18.2282,1647776.4803451,0
+LDOS.US,D,20130307,000000,18.2133,18.3459,18.1679,18.2985,1793632.9703978,0
+LDOS.US,D,20130308,000000,18.331,18.4993,18.1817,18.4546,2022867.5104286,0
+LDOS.US,D,20130311,000000,18.423,18.53,18.2985,18.516,1186560.6175178,0
+LDOS.US,D,20130312,000000,18.4676,18.7564,18.4676,18.7396,1687374.8366706,0
+LDOS.US,D,20130313,000000,18.7564,18.8325,18.6823,18.7861,1565052.5225455,0
+LDOS.US,D,20130314,000000,18.801,18.8325,18.5447,18.5862,2083902.2972868,0
+LDOS.US,D,20130315,000000,18.53,18.9809,18.4546,18.9502,2892835.3819761,0
+LDOS.US,D,20130318,000000,18.8177,19.1481,18.708,19.1185,2328473.1253378,0
+LDOS.US,D,20130319,000000,19.2075,19.2075,18.9502,19.0452,1913529.987558,0
+LDOS.US,D,20130320,000000,19.1185,19.4943,19.1185,19.4202,2476056.337865,0
+LDOS.US,D,20130321,000000,19.3321,19.4072,19.1916,19.2075,1439728.6633226,0
+LDOS.US,D,20130322,000000,19.3608,19.3608,19.0452,19.2549,1554087.63264,0
+LDOS.US,D,20130325,000000,19.5734,19.6337,19.4072,19.4943,2627376.0645994,0
+LDOS.US,D,20130326,000000,19.6911,19.7832,19.0898,19.3915,4315494.9690342,0
+LDOS.US,D,20130327,000000,20.3302,20.6477,19.9781,20.1471,7489936.7476393,0
+LDOS.US,D,20130328,000000,20.1016,20.4934,19.9781,20.4934,4509777.5324191,0
+LDOS.US,D,20130401,000000,20.525,20.8118,20.3579,20.7971,3197223.7990752,0
+LDOS.US,D,20130402,000000,20.9177,20.9326,20.6022,20.6892,3231165.8250467,0
+LDOS.US,D,20130403,000000,20.6318,20.7831,20.3579,20.5092,4767728.4377243,0
+LDOS.US,D,20130404,000000,20.4637,20.5883,20.2826,20.4934,4046078.7478137,0
+LDOS.US,D,20130405,000000,20.3302,20.8593,20.2975,20.8445,3481152.3745824,0
+LDOS.US,D,20130408,000000,20.7377,20.9494,20.5409,20.9494,5342073.9405193,0
+LDOS.US,D,20130409,000000,20.9326,21.1452,20.8445,21.0859,2574619.0316179,0
+LDOS.US,D,20130410,000000,21.1898,21.4163,21.1175,21.2965,3006473.5356468,0
+LDOS.US,D,20130411,000000,21.2659,21.5082,21.2194,21.4647,1984353.9159386,0
+LDOS.US,D,20130412,000000,21.3589,21.4003,20.9296,20.9751,2858113.9045832,0
+LDOS.US,D,20130415,000000,20.9137,21.2333,20.9137,21.0374,2229780.0175338,0
+LDOS.US,D,20130416,000000,21.2066,21.5884,21.0374,21.5716,2211559.4559659,0
+LDOS.US,D,20130417,000000,21.4944,21.6319,21.2481,21.5082,2959526.4991883,0
+LDOS.US,D,20130418,000000,21.4944,21.7831,21.4003,21.4499,2934423.3108015,0
+LDOS.US,D,20130419,000000,21.5082,21.6319,21.3589,21.4944,1861703.0392817,0
+LDOS.US,D,20130422,000000,21.525,21.6783,21.3302,21.6616,1619942.6845792,0
+LDOS.US,D,20130423,000000,21.722,21.7684,21.4944,21.6932,2173790.9402016,0
+LDOS.US,D,20130424,000000,21.722,22.348,21.6438,22.1956,2828895.0913757,0
+LDOS.US,D,20130425,000000,22.3183,22.7644,22.1956,22.5013,2895098.9250794,0
+LDOS.US,D,20130426,000000,22.4716,22.6378,22.261,22.348,1817166.1353636,0
+LDOS.US,D,20130429,000000,22.4716,22.7783,22.4103,22.6507,2481066.6637336,0
+LDOS.US,D,20130430,000000,22.6675,22.81,22.5183,22.7941,2352651.2838275,0
+LDOS.US,D,20130501,000000,22.7941,22.8654,22.3945,22.44,2003644.0749176,0
+LDOS.US,D,20130502,000000,22.44,22.5944,22.3183,22.534,1637868.0453494,0
+LDOS.US,D,20130503,000000,22.6972,22.7783,22.5183,22.7487,1852059.4762347,0
+LDOS.US,D,20130506,000000,22.713,22.81,22.5487,22.7644,1038336.4553134,0
+LDOS.US,D,20130507,000000,22.7644,23.0068,22.7308,22.7941,2648876.1857148,0
+LDOS.US,D,20130508,000000,22.8248,23.0503,22.6972,23.0365,2204065.1973573,0
+LDOS.US,D,20130509,000000,22.9752,23.0503,22.81,22.8971,1513334.758126,0
+LDOS.US,D,20130510,000000,22.8971,23.0216,22.6675,22.8248,1654646.9756243,0
+LDOS.US,D,20130513,000000,22.7308,22.8801,22.6675,22.713,1535016.852336,0
+LDOS.US,D,20130514,000000,22.7308,23.1245,22.7308,23.0978,931746.72616964,0
+LDOS.US,D,20130515,000000,22.9622,23.2649,22.8248,23.1878,1006270.7741386,0
+LDOS.US,D,20130516,000000,23.1116,23.5261,23.1116,23.3708,1778013.6131195,0
+LDOS.US,D,20130517,000000,23.355,23.6428,23.2649,23.5993,1483049.3803924,0
+LDOS.US,D,20130520,000000,23.6131,23.7982,23.5558,23.6428,1201371.2054873,0
+LDOS.US,D,20130521,000000,23.628,23.7675,23.5558,23.628,1379783.6931083,0
+LDOS.US,D,20130522,000000,23.6131,23.7536,23.2026,23.2809,1366199.4016036,0
+LDOS.US,D,20130523,000000,23.1245,23.3273,23.0503,23.1245,1772757.6235733,0
+LDOS.US,D,20130524,000000,23.0216,23.3273,22.9919,23.2333,1154031.9159138,0
+LDOS.US,D,20130528,000000,23.3867,23.721,22.9088,23.2026,2561446.201499,0
+LDOS.US,D,20130529,000000,23.0671,23.2649,22.81,23.1116,1399300.3074937,0
+LDOS.US,D,20130530,000000,23.171,23.3273,23.082,23.2649,1440698.1755316,0
+LDOS.US,D,20130531,000000,23.2185,23.445,22.1225,22.1225,6588550.2103642,0
+LDOS.US,D,20130603,000000,22.2432,22.9752,22.2432,22.6378,4494460.4526702,0
+LDOS.US,D,20130604,000000,21.9524,22.6507,21.4944,22.534,4400365.1983873,0
+LDOS.US,D,20130605,000000,22.44,22.6378,22.2432,22.261,2051259.3570177,0
+LDOS.US,D,20130606,000000,22.2432,22.6507,22.1819,22.6378,2312660.6743871,0
+LDOS.US,D,20130607,000000,22.7308,23.0503,22.5944,22.7941,5186834.7155218,0
+LDOS.US,D,20130610,000000,22.8801,22.9622,21.9662,22.3945,6156743.2215321,0
+LDOS.US,D,20130611,000000,22.2432,22.713,21.9969,22.6843,5853506.2897364,0
+LDOS.US,D,20130612,000000,23.0612,23.0612,21.9969,22.2263,2301364.1890649,0
+LDOS.US,D,20130613,000000,22.2442,22.6843,22.0958,22.6656,3016140.3508115,0
+LDOS.US,D,20130614,000000,22.6656,22.715,22.263,22.3075,1425176.8815321,0
+LDOS.US,D,20130617,000000,22.4569,22.5547,22.2442,22.3579,1442131.7191316,0
+LDOS.US,D,20130618,000000,22.3579,22.3727,22.1779,22.3412,1377652.5859792,0
+LDOS.US,D,20130619,000000,22.263,22.4569,21.8011,21.8683,1229288.9110689,0
+LDOS.US,D,20130620,000000,21.7347,21.7526,21.1779,21.3114,1462020.3673993,0
+LDOS.US,D,20130621,000000,21.4252,21.4894,21.1343,21.3746,1716597.6937247,0
+LDOS.US,D,20130624,000000,21.1165,21.3302,20.8702,21.1343,1646332.8271287,0
+LDOS.US,D,20130625,000000,21.2798,21.4746,21.1343,21.442,1538149.8224464,0
+LDOS.US,D,20130626,000000,21.6358,22.2263,21.5726,22.1779,2281540.2423421,0
+LDOS.US,D,20130627,000000,22.2263,22.3412,22.1125,22.2778,1818830.1782167,0
+LDOS.US,D,20130628,000000,22.2442,22.8782,22.2442,22.7852,4461515.2348719,0
+LDOS.US,D,20130701,000000,22.8337,22.8782,22.539,22.7348,1681468.7987924,0
+LDOS.US,D,20130702,000000,22.6843,23.0464,22.5043,22.7852,2445209.8764234,0
+LDOS.US,D,20130703,000000,22.5874,22.6656,22.3579,22.6339,1069731.8689234,0
+LDOS.US,D,20130705,000000,22.6843,22.8782,22.5547,22.8624,1260819.7935383,0
+LDOS.US,D,20130708,000000,22.8951,23.1106,22.7852,23.0938,1507495.4437157,0
+LDOS.US,D,20130709,000000,23.1888,23.3096,22.9802,23.0771,1598947.03332,0
+LDOS.US,D,20130710,000000,23.0464,23.2402,22.9652,23.174,850893.04739686,0
+LDOS.US,D,20130711,000000,23.5231,23.5894,23.2402,23.356,1185343.419708,0
+LDOS.US,D,20130712,000000,23.3718,23.4549,23.1888,23.259,1031222.31828,0
+LDOS.US,D,20130715,000000,23.259,23.4212,23.2066,23.3887,1065649.6058367,0
+LDOS.US,D,20130716,000000,23.3401,23.4707,23.0602,23.2926,1251415.828399,0
+LDOS.US,D,20130717,000000,23.3096,23.6874,23.2759,23.4381,896837.20991243,0
+LDOS.US,D,20130718,000000,23.4886,23.6181,23.4044,23.4886,1021942.7014219,0
+LDOS.US,D,20130719,000000,23.4381,23.54,23.2402,23.3253,996087.35757789,0
+LDOS.US,D,20130722,000000,23.8861,24.3956,23.5063,24.082,2353320.5404306,0
+LDOS.US,D,20130723,000000,24.2135,24.3283,24.082,24.1324,2252291.1002855,0
+LDOS.US,D,20130724,000000,24.1671,24.6774,24.1136,24.4787,1618402.9900073,0
+LDOS.US,D,20130725,000000,24.3807,24.4935,24.263,24.4648,1276841.5135476,0
+LDOS.US,D,20130726,000000,24.3145,24.5943,24.2809,24.5776,1133952.195897,0
+LDOS.US,D,20130729,000000,24.5776,24.6924,24.4134,24.6637,1032362.6830056,0
+LDOS.US,D,20130730,000000,24.725,25.1039,24.6924,25.1039,1995851.5826263,0
+LDOS.US,D,20130731,000000,25.0702,25.3333,25.0058,25.2225,1759096.4989843,0
+LDOS.US,D,20130801,000000,25.3185,25.7824,25.2225,25.6835,1137681.6333727,0
+LDOS.US,D,20130802,000000,25.6153,25.8298,25.5153,25.8151,973470.12385438,0
+LDOS.US,D,20130805,000000,25.7141,25.9654,25.5994,25.8487,1039921.6431589,0
+LDOS.US,D,20130806,000000,25.8151,26.0465,25.6153,25.8487,1114952.1829075,0
+LDOS.US,D,20130807,000000,25.7141,25.9654,25.5341,25.8813,960014.22447749,0
+LDOS.US,D,20130808,000000,25.9327,26.094,25.8487,25.9941,918600.18105341,0
+LDOS.US,D,20130809,000000,25.9762,26.1445,25.8971,26.094,696660.74018883,0
+LDOS.US,D,20130812,000000,25.9941,26.3937,25.9476,26.3076,869630.21036089,0
+LDOS.US,D,20130813,000000,26.3937,26.4896,26.2621,26.3076,1120697.4778857,0
+LDOS.US,D,20130814,000000,26.3937,26.3937,25.8971,25.9129,1878116.0014442,0
+LDOS.US,D,20130815,000000,25.6983,25.6983,25.271,25.3017,1601408.724904,0
+LDOS.US,D,20130816,000000,25.2225,25.3876,25.0058,25.3185,1485854.7989327,0
+LDOS.US,D,20130819,000000,25.2542,25.3333,25.1039,25.1039,1367011.2037974,0
+LDOS.US,D,20130820,000000,25.1395,25.3333,25.0869,25.2225,790251.52461522,0
+LDOS.US,D,20130821,000000,25.1721,25.271,24.9436,25.0385,1065430.2271617,0
+LDOS.US,D,20130822,000000,25.0573,25.3996,25.0573,25.3511,685016.48406388,0
+LDOS.US,D,20130823,000000,25.4363,25.5826,25.3511,25.5341,998867.50207725,0
+LDOS.US,D,20130826,000000,25.5153,25.8487,25.5153,25.634,889569.40671029,0
+LDOS.US,D,20130827,000000,25.4363,25.5153,25.2363,25.2878,881950.79982041,0
+LDOS.US,D,20130828,000000,25.2057,25.2878,24.7577,24.9248,1342706.6751031,0
+LDOS.US,D,20130829,000000,24.8258,25.3017,24.7398,25.1889,1115477.8829584,0
+LDOS.US,D,20130830,000000,25.1395,25.1395,24.7577,24.8575,1036900.8897901,0
+LDOS.US,D,20130903,000000,25.1226,25.3482,24.8734,24.9911,1446074.4695125,0
+LDOS.US,D,20130904,000000,23.6013,24.0345,22.8159,23.7695,4827405.5031051,0
+LDOS.US,D,20130905,000000,23.7526,23.7526,23.4697,23.636,3707483.4327944,0
+LDOS.US,D,20130906,000000,23.6715,23.7685,23.5063,23.7031,1642739.8694739,0
+LDOS.US,D,20130909,000000,23.7536,23.9148,23.7181,23.8199,1368098.9985178,0
+LDOS.US,D,20130910,000000,23.8189,24.0524,23.6874,23.8684,1530428.0974696,0
+LDOS.US,D,20130911,000000,23.7685,24.3639,23.7685,24.3639,1708810.2562415,0
+LDOS.US,D,20130912,000000,24.0652,24.9248,23.7031,24.6774,6000925.7264785,0
+LDOS.US,D,20130913,000000,24.6073,25.4717,24.5973,25.4163,2859766.8268582,0
+LDOS.US,D,20130916,000000,25.5667,25.7646,25.2542,25.6835,2839717.4356905,0
+LDOS.US,D,20130917,000000,25.7339,25.8288,25.4717,25.5657,2648907.5255257,0
+LDOS.US,D,20130918,000000,25.6825,25.6973,25.2086,25.3886,3294389.343847,0
+LDOS.US,D,20130919,000000,25.3876,25.5153,24.9248,25.1889,2949203.5699218,0
+LDOS.US,D,20130920,000000,25.1721,25.2086,24.6924,24.9406,19912360.372766,0
+LDOS.US,D,20130923,000000,24.8595,25.1039,24.7091,25.0859,3205075.9381031,0
+LDOS.US,D,20130924,000000,25.1226,25.2552,25.0859,25.1039,2982549.1285279,0
+LDOS.US,D,20130925,000000,25.2216,26.0643,25.1414,25.9436,3458343.0581481,0
+LDOS.US,D,20130926,000000,26.0069,26.3947,25.9634,26.2256,3712155.086515,0
+LDOS.US,D,20130927,000000,26.1582,26.544,26.0465,26.4402,3891736.2457873,0
+LDOS.US,D,20130930,000000,26.2631,27.5313,26.2029,27.2612,2818486.2303702,0
+LDOS.US,D,20131001,000000,26.9792,28.5471,26.9475,28.3176,3711626.3535792,0
+LDOS.US,D,20131002,000000,28.1583,28.2612,27.2849,28.1049,2667839.8040854,0
+LDOS.US,D,20131003,000000,27.4007,27.9318,27.4007,27.5313,1764591.0754767,0
+LDOS.US,D,20131004,000000,27.5371,27.7646,27.2959,27.6034,1643531.4524349,0
+LDOS.US,D,20131007,000000,27.2612,27.5717,27.1286,27.1286,1696157.0604037,0
+LDOS.US,D,20131008,000000,27.095,27.4461,26.9912,27.2206,1683873.8765247,0
+LDOS.US,D,20131009,000000,27.2147,27.4461,26.9535,27.1336,1528823.7013532,0
+LDOS.US,D,20131010,000000,27.4314,27.7468,27.359,27.7408,1346530.132011,0
+LDOS.US,D,20131011,000000,27.817,27.9991,27.6855,27.9318,639152.18751755,0
+LDOS.US,D,20131014,000000,27.6805,27.9685,27.5698,27.9071,927547.19153316,0
+LDOS.US,D,20131015,000000,27.8942,28.0575,27.5381,27.545,1368643.9068397,0
+LDOS.US,D,20131016,000000,27.8339,27.9625,27.5807,27.9575,974652.94896865,0
+LDOS.US,D,20131017,000000,27.6855,27.9021,27.371,27.6361,1149184.3548686,0
+LDOS.US,D,20131018,000000,27.6904,28.2395,27.6361,28.2177,980002.95794704,0
+LDOS.US,D,20131021,000000,28.0862,28.5391,27.8527,28.4937,1137456.1889279,0
+LDOS.US,D,20131022,000000,28.458,28.5965,28.2682,28.367,706003.03666831,0
+LDOS.US,D,20131023,000000,28.3542,28.4997,28.2444,28.372,488189.33024076,0
+LDOS.US,D,20131024,000000,28.3839,28.7211,28.3473,28.6559,675409.31563573,0
+LDOS.US,D,20131025,000000,28.8062,28.8062,28.4126,28.5451,400725.98429096,0
+LDOS.US,D,20131028,000000,28.6262,28.6262,28.4204,28.4997,511762.93367205,0
+LDOS.US,D,20131029,000000,28.4937,28.8062,28.4769,28.5698,680447.9484302,0
+LDOS.US,D,20131030,000000,28.7251,28.7251,28.3196,28.4997,1045062.3830786,0
+LDOS.US,D,20131031,000000,28.5906,28.6618,28.3008,28.4007,1046842.6865198,0
+LDOS.US,D,20131101,000000,28.5906,28.644,28.197,28.5965,649803.67931582,0
+LDOS.US,D,20131104,000000,28.7904,28.7904,28.372,28.4204,828378.93176024,0
+LDOS.US,D,20131105,000000,28.4204,28.5224,28.189,28.3067,646775.84921561,0
+LDOS.US,D,20131106,000000,28.5906,28.7251,28.2444,28.3246,505811.40252014,0
+LDOS.US,D,20131107,000000,28.377,28.5224,28.2108,28.2177,612101.88701961,0
+LDOS.US,D,20131108,000000,28.1781,28.6697,28.0465,28.6025,469722.09403358,0
+LDOS.US,D,20131111,000000,28.4877,28.7904,28.4126,28.7508,779733.47975292,0
+LDOS.US,D,20131112,000000,28.649,28.9427,28.6084,28.7578,667960.55030071,0
+LDOS.US,D,20131113,000000,28.7014,29.3661,28.472,29.3661,577389.50828145,0
+LDOS.US,D,20131114,000000,29.2464,29.5184,29.191,29.2593,452568.09699171,0
+LDOS.US,D,20131115,000000,29.1238,29.6124,29.0941,29.4937,869407.79880095,0
+LDOS.US,D,20131118,000000,29.4046,29.5669,29.1573,29.2059,625214.05944023,0
+LDOS.US,D,20131119,000000,29.2128,29.4512,29.1169,29.3859,743755.37704632,0
+LDOS.US,D,20131120,000000,29.3542,29.5907,29.1129,29.1633,421644.80246576,0
+LDOS.US,D,20131121,000000,28.6797,29.5837,28.6797,29.5669,296811.25963639,0
+LDOS.US,D,20131122,000000,29.4937,29.6618,29.3789,29.4156,288223.14053746,0
+LDOS.US,D,20131125,000000,29.3542,29.3661,29.1515,29.1792,337863.37879474,0
+LDOS.US,D,20131126,000000,29.1515,29.562,29.0665,29.4333,880870.0818314,0
+LDOS.US,D,20131127,000000,29.3542,29.3988,29.0308,29.2128,744491.35711741,0
+LDOS.US,D,20131129,000000,29.185,29.4156,29.185,29.3285,292397.40113305,0
+LDOS.US,D,20131202,000000,29.0832,29.6064,28.9556,29.4837,580742.86802849,0
+LDOS.US,D,20131203,000000,27.9526,28.5511,24.2532,25.1582,6238173.1484374,0
+LDOS.US,D,20131204,000000,24.8961,25.1078,24.361,24.9881,2505336.8197322,0
+LDOS.US,D,20131205,000000,24.3906,24.999,24.3906,24.9673,1567858.9520473,0
+LDOS.US,D,20131206,000000,25.0702,25.2542,24.9297,25.0702,1215788.5293801,0
+LDOS.US,D,20131209,000000,25.0702,25.1819,24.9367,25.0702,1327649.4124946,0
+LDOS.US,D,20131210,000000,25.0365,26.4194,24.999,25.5846,2398808.7592483,0
+LDOS.US,D,20131211,000000,25.4233,25.4659,24.722,24.9831,1788913.8014803,0
+LDOS.US,D,20131212,000000,24.2353,24.8763,24.2353,24.4876,1479487.7625483,0
+LDOS.US,D,20131213,000000,25.0218,26.4066,25.0218,26.0188,3309560.8451203,0
+LDOS.US,D,20131216,000000,26.0119,26.3571,25.6153,25.8448,1615263.9541271,0
+LDOS.US,D,20131217,000000,26.0742,26.3323,25.7971,26.3264,1392334.7818208,0
+LDOS.US,D,20131218,000000,26.5025,26.8527,26.3512,26.8052,1573363.6381561,0
+LDOS.US,D,20131219,000000,26.8477,26.8527,26.5914,26.7082,989806.2529326,0
+LDOS.US,D,20131220,000000,26.8824,28.0109,26.7854,27.2206,3849603.4086399,0
+LDOS.US,D,20131223,000000,27.2078,27.6291,27.2078,27.3284,1023424.7711806,0
+LDOS.US,D,20131224,000000,27.1019,27.8527,27.0831,27.7074,637352.67580524,0
+LDOS.US,D,20131226,000000,27.5341,28.1188,27.4481,27.8903,799182.3597088,0
+LDOS.US,D,20131227,000000,27.8389,28.1426,27.4788,28.0515,797044.17584837,0
+LDOS.US,D,20131230,000000,27.9021,28.1781,27.8339,27.9991,821840.03189774,0
+LDOS.US,D,20131231,000000,27.9991,28.2444,27.9685,28.0406,801420.62877119,0
+LDOS.US,D,20140102,000000,27.7903,28.1188,27.7341,27.8942,1359419.8928716,0
+LDOS.US,D,20140103,000000,28.1059,28.4204,27.9457,28.3146,1485337.1865749,0
+LDOS.US,D,20140106,000000,28.2869,28.3285,27.8903,27.9862,1414494.0499231,0
+LDOS.US,D,20140107,000000,27.8903,28.829,27.8102,28.6559,2254726.506867,0
+LDOS.US,D,20140108,000000,28.5579,28.8962,28.3285,28.7014,2711043.2496055,0
+LDOS.US,D,20140109,000000,28.8775,29.1129,28.6954,28.829,1442885.8965122,0
+LDOS.US,D,20140110,000000,28.5768,29.0665,28.5224,28.8122,1078794.1290297,0
+LDOS.US,D,20140113,000000,28.556,28.8894,28.1741,28.2414,950843.79147614,0
+LDOS.US,D,20140114,000000,28.276,28.5748,28.2711,28.4274,1090375.7055332,0
+LDOS.US,D,20140115,000000,28.648,28.8962,28.4027,28.8062,1107223.3811993,0
+LDOS.US,D,20140116,000000,28.6905,28.7508,28.2058,28.3809,1190187.9478684,0
+LDOS.US,D,20140117,000000,28.2365,28.4096,27.7725,28.2335,1431014.1740191,0
+LDOS.US,D,20140121,000000,28.2365,28.5313,27.9141,28.1613,1038679.171308,0
+LDOS.US,D,20140122,000000,28.094,28.1198,27.8389,27.9318,1321728.2101918,0
+LDOS.US,D,20140123,000000,27.6934,28.0228,27.5727,27.8903,1449506.6842673,0
+LDOS.US,D,20140124,000000,27.828,27.8715,27.1909,27.6173,1696765.6593087,0
+LDOS.US,D,20140127,000000,27.556,27.7578,27.1513,27.4343,1387827.9148469,0
+LDOS.US,D,20140128,000000,27.4818,27.8527,27.4105,27.7131,712795.68790147,0
+LDOS.US,D,20140129,000000,27.5906,27.7578,27.1019,27.3186,1672187.1600111,0
+LDOS.US,D,20140130,000000,27.7775,27.7775,27.3056,27.4867,897030.30358494,0
+LDOS.US,D,20140131,000000,27.2166,27.7725,27.2028,27.5313,933538.15018887,0
+LDOS.US,D,20140203,000000,27.3917,27.7389,26.6114,26.7191,1520125.3874359,0
+LDOS.US,D,20140204,000000,26.7765,26.9952,26.6114,26.9418,1989787.8347328,0
+LDOS.US,D,20140205,000000,26.9505,27.2166,26.6677,26.9842,879213.11570978,0
+LDOS.US,D,20140206,000000,26.9169,27.2394,26.8991,27.1732,964897.16918,0
+LDOS.US,D,20140207,000000,27.2028,27.3255,27.0089,27.1781,2283997.8900795,0
+LDOS.US,D,20140210,000000,27.0534,27.2642,27.0287,27.2572,628826.22536612,0
+LDOS.US,D,20140211,000000,27.1909,27.4768,27.0782,27.3433,474740.50759533,0
+LDOS.US,D,20140212,000000,27.3433,27.4768,27.0406,27.1345,658583.88112561,0
+LDOS.US,D,20140213,000000,26.9051,27.5183,26.9051,27.5045,694169.7307174,0
+LDOS.US,D,20140214,000000,27.5431,27.6044,27.276,27.5431,354946.60852207,0
+LDOS.US,D,20140218,000000,27.5619,28.0109,27.4105,27.9754,607540.4281174,0
+LDOS.US,D,20140219,000000,27.7686,27.9991,27.556,27.647,1266801.6535392,0
+LDOS.US,D,20140220,000000,27.6044,27.8942,27.4818,27.7686,480848.73780083,0
+LDOS.US,D,20140221,000000,27.9259,27.9259,27.6044,27.6331,942746.99973237,0
+LDOS.US,D,20140224,000000,27.5727,27.7191,27.3126,27.3551,990532.12338735,0
+LDOS.US,D,20140225,000000,27.3255,27.4818,27.1781,27.2869,1493507.7785181,0
+LDOS.US,D,20140226,000000,27.2869,27.5183,27.1781,27.3493,1043255.7946348,0
+LDOS.US,D,20140227,000000,27.3373,27.5313,27.095,27.1128,912177.54177907,0
+LDOS.US,D,20140228,000000,27.1178,27.366,26.9348,27.1178,916400.32853319,0
+LDOS.US,D,20140303,000000,26.8388,27.1979,26.5837,27.1237,793220.71894053,0
+LDOS.US,D,20140304,000000,27.276,27.5313,26.9348,27.4867,610887.72209462,0
+LDOS.US,D,20140305,000000,27.4649,27.4649,27.0209,27.2028,766397.88481072,0
+LDOS.US,D,20140306,000000,27.276,27.3056,26.9348,26.9782,664279.63898357,0
+LDOS.US,D,20140307,000000,26.9952,27.095,26.6628,26.9505,1135630.3922129,0
+LDOS.US,D,20140310,000000,26.7962,27.1178,26.6746,26.7894,783188.94662521,0
+LDOS.US,D,20140311,000000,26.9051,26.9645,26.1455,26.2315,1508937.0750087,0
+LDOS.US,D,20140312,000000,26.0376,26.2898,25.8734,25.9871,1270013.4786572,0
+LDOS.US,D,20140313,000000,25.9742,26.2076,25.7082,25.7437,1422297.6627924,0
+LDOS.US,D,20140314,000000,25.6311,25.9792,25.6044,25.6439,1373470.2376906,0
+LDOS.US,D,20140317,000000,25.726,25.9871,25.721,25.8021,979092.0815129,0
+LDOS.US,D,20140318,000000,25.7952,26.0979,25.733,26.0435,1365178.330351,0
+LDOS.US,D,20140319,000000,26.1177,26.2256,25.7952,25.8862,879635.69767367,0
+LDOS.US,D,20140320,000000,25.8071,25.9545,25.5341,25.5638,1166619.3992452,0
+LDOS.US,D,20140321,000000,25.638,25.8428,25.5578,25.6914,2068393.1348269,0
+LDOS.US,D,20140324,000000,25.5578,25.8238,25.5203,25.7141,1669274.5795374,0
+LDOS.US,D,20140325,000000,25.909,26.1771,25.7952,26.0979,1324131.2660008,0
+LDOS.US,D,20140326,000000,26.2572,26.3274,26.0435,26.1959,1406756.1495602,0
+LDOS.US,D,20140327,000000,25.0762,25.0762,21.2649,21.3726,8012667.6041016,0
+LDOS.US,D,20140328,000000,21.1155,21.5557,20.6477,21.0345,4076020.398591,0
+LDOS.US,D,20140331,000000,21.0275,21.5507,20.9059,21.4776,2792336.69669,0
+LDOS.US,D,20140401,000000,21.7754,22.5163,21.6507,22.4963,3594268.872049,0
+LDOS.US,D,20140402,000000,22.4559,22.5904,22.0898,22.2906,3071771.5477246,0
+LDOS.US,D,20140403,000000,22.2906,22.442,22.1305,22.3757,2040772.6519662,0
+LDOS.US,D,20140404,000000,22.4222,22.7427,22.3579,22.4489,3883248.2118904,0
+LDOS.US,D,20140407,000000,22.3866,22.5707,22.3263,22.4351,2003276.0848821,0
+LDOS.US,D,20140408,000000,22.4667,22.7912,22.3807,22.5964,1488854.322107,0
+LDOS.US,D,20140409,000000,22.6359,22.6953,22.3866,22.5023,2326510.8488021,0
+LDOS.US,D,20140410,000000,22.4489,22.6893,22.2649,22.522,2176705.5425986,0
+LDOS.US,D,20140411,000000,22.1392,22.8694,22.0819,22.5597,2893320.6435614,0
+LDOS.US,D,20140414,000000,22.3302,22.7635,22.3302,22.6091,2017106.0400644,0
+LDOS.US,D,20140415,000000,22.5775,22.9158,22.4963,22.8574,1320585.823543,0
+LDOS.US,D,20140416,000000,22.8011,22.9752,22.7507,22.8861,1554509.2036422,0
+LDOS.US,D,20140417,000000,22.8011,22.989,22.6972,22.8801,845364.09820886,0
+LDOS.US,D,20140421,000000,22.7031,23.0236,22.6972,22.8189,1027365.4996381,0
+LDOS.US,D,20140422,000000,22.723,23.0741,22.723,23.0306,870057.84713298,0
+LDOS.US,D,20140423,000000,22.9583,23.1096,22.807,23.0117,724763.45174998,0
+LDOS.US,D,20140424,000000,23.0187,23.1166,22.723,22.7368,837790.98459261,0
+LDOS.US,D,20140425,000000,22.6458,22.7031,22.4657,22.5707,926860.74858223,0
+LDOS.US,D,20140428,000000,22.6091,22.8189,22.4618,22.7298,854315.15253515,0
+LDOS.US,D,20140429,000000,22.8694,23.0869,22.7684,22.8189,949962.23292944,0
+LDOS.US,D,20140430,000000,22.8505,22.8742,22.5478,22.813,2092211.3909741,0
+LDOS.US,D,20140501,000000,22.9702,23.1453,22.7941,22.8387,1530721.2763441,0
+LDOS.US,D,20140502,000000,22.8742,22.9752,22.6091,22.6458,1393552.9905923,0
+LDOS.US,D,20140505,000000,21.9385,23.0612,21.8683,22.6863,1309213.5160981,0
+LDOS.US,D,20140506,000000,22.6418,22.7507,22.3688,22.6527,1624905.495251,0
+LDOS.US,D,20140507,000000,22.6586,22.9702,22.4272,22.9583,1029125.5838467,0
+LDOS.US,D,20140508,000000,22.8574,23.348,22.8189,22.9375,821656.03687997,0
+LDOS.US,D,20140509,000000,22.8991,23.257,22.8357,23.2007,604143.59702,0
+LDOS.US,D,20140512,000000,23.2195,23.5924,23.2195,23.4697,702142.17417992,0
+LDOS.US,D,20140513,000000,23.445,23.5756,23.3658,23.4341,714501.18018162,0
+LDOS.US,D,20140514,000000,23.3777,23.4202,23.1205,23.1878,605793.48641015,0
+LDOS.US,D,20140515,000000,23.0741,23.1819,22.5537,22.6309,2143349.8743762,0
+LDOS.US,D,20140516,000000,22.5647,22.7941,22.441,22.7031,1318026.0686803,0
+LDOS.US,D,20140519,000000,22.5647,23.0117,22.5597,22.9702,738627.77962786,0
+LDOS.US,D,20140520,000000,22.9088,22.9088,22.4657,22.5647,1483573.05852,0
+LDOS.US,D,20140521,000000,22.6191,22.7635,22.3688,22.6032,984053.88122302,0
+LDOS.US,D,20140522,000000,22.541,22.9583,22.3995,22.7447,948047.47159061,0
+LDOS.US,D,20140523,000000,22.6725,23.2502,22.6725,23.1166,726505.33864902,0
+LDOS.US,D,20140527,000000,23.1048,23.5528,23.0365,23.1166,1059552.4962093,0
+LDOS.US,D,20140528,000000,23.0236,23.5815,23.0236,23.2956,1372832.3208982,0
+LDOS.US,D,20140529,000000,23.3658,23.5528,23.0434,23.4401,1100029.3781966,0
+LDOS.US,D,20140530,000000,23.3183,23.4648,23.1878,23.3658,5580909.5832086,0
+LDOS.US,D,20140602,000000,23.3718,23.7141,23.3096,23.5756,996319.87875419,0
+LDOS.US,D,20140603,000000,23.348,23.5093,23.1572,23.2382,1493265.1477254,0
+LDOS.US,D,20140604,000000,22.9306,24.54,22.7507,24.5222,1963037.7898408,0
+LDOS.US,D,20140605,000000,24.2799,24.813,24.1266,24.7318,1236541.5498466,0
+LDOS.US,D,20140606,000000,24.902,24.9733,24.6617,24.9446,1028566.5220618,0
+LDOS.US,D,20140609,000000,24.9159,24.9297,24.4094,24.5222,1054372.3287857,0
+LDOS.US,D,20140610,000000,24.5469,24.5469,24.2383,24.3165,667622.88911425,0
+LDOS.US,D,20140611,000000,24.2799,24.3096,24.0425,24.1009,708321.17169994,0
+LDOS.US,D,20140612,000000,24.0118,24.0702,23.7585,23.904,755082.19121751,0
+LDOS.US,D,20140613,000000,23.9791,24.3709,23.904,24.1394,1399367.0309617,0
+LDOS.US,D,20140616,000000,24.0949,24.2858,23.8268,23.8525,856597.90390953,0
+LDOS.US,D,20140617,000000,23.8525,24.2037,23.7952,23.8754,971928.40735928,0
+LDOS.US,D,20140618,000000,23.8584,23.8991,23.6467,23.7645,532342.06873711,0
+LDOS.US,D,20140619,000000,23.7269,23.8466,23.5033,23.6161,608707.07784548,0
+LDOS.US,D,20140620,000000,23.6814,23.6814,23.4401,23.5627,2308040.57971,0
+LDOS.US,D,20140623,000000,23.5627,23.7773,23.5281,23.6103,635562.26274764,0
+LDOS.US,D,20140624,000000,23.6043,23.7269,23.1759,23.2265,1045583.0283212,0
+LDOS.US,D,20140625,000000,23.1453,23.4509,23.1453,23.3373,982845.78206784,0
+LDOS.US,D,20140626,000000,23.2699,23.2699,23.1048,23.1819,491152.45879626,0
+LDOS.US,D,20140627,000000,23.1048,23.3718,23.0612,23.2769,1080659.3532484,0
+LDOS.US,D,20140630,000000,23.257,23.5627,23.1522,23.4826,1060685.7842034,0
+LDOS.US,D,20140701,000000,23.4648,23.9662,23.4648,23.6914,941888.69330331,0
+LDOS.US,D,20140702,000000,23.6103,23.7141,23.4282,23.5093,569963.99506406,0
+LDOS.US,D,20140703,000000,23.4896,23.721,23.4648,23.6103,261974.53261698,0
+LDOS.US,D,20140707,000000,23.5281,23.622,23.3955,23.445,461676.86133325,0
+LDOS.US,D,20140708,000000,23.3718,23.4896,23.1096,23.1453,1018485.2126263,0
+LDOS.US,D,20140709,000000,23.1878,23.348,23.0236,23.1265,650791.38883431,0
+LDOS.US,D,20140710,000000,22.8574,23.0791,22.7872,22.8011,755334.93162656,0
+LDOS.US,D,20140711,000000,22.3322,22.9455,22.3322,22.8505,669269.74561951,0
+LDOS.US,D,20140714,000000,23.0137,23.1671,22.9048,23.0454,1106950.4215576,0
+LDOS.US,D,20140715,000000,22.9979,23.1789,22.9772,23.0325,1284369.1338903,0
+LDOS.US,D,20140716,000000,23.1018,23.2235,23.0206,23.1413,1866759.8693856,0
+LDOS.US,D,20140717,000000,23.1354,23.172,23.0078,23.0761,1604086.762278,0
+LDOS.US,D,20140718,000000,23.082,23.261,23.0137,23.2402,687926.03165265,0
+LDOS.US,D,20140721,000000,23.1482,23.3006,23.0503,23.2235,475282.3830323,0
+LDOS.US,D,20140722,000000,23.2402,23.4272,23.1354,23.2402,579153.63633649,0
+LDOS.US,D,20140723,000000,23.172,23.5993,23.172,23.3173,484553.91219724,0
+LDOS.US,D,20140724,000000,23.3649,23.4896,23.3173,23.4015,428724.56680358,0
+LDOS.US,D,20140725,000000,23.3066,23.4015,23.1225,23.172,294524.46441546,0
+LDOS.US,D,20140728,000000,23.1977,23.1977,22.8456,23.0266,448952.89818091,0
+LDOS.US,D,20140729,000000,23.0454,23.358,22.8742,22.8861,918087.62350389,0
+LDOS.US,D,20140730,000000,23.0384,23.1671,22.7813,23.1592,735054.03024414,0
+LDOS.US,D,20140731,000000,23.0137,23.0938,22.6171,22.8238,1099513.7877622,0
+LDOS.US,D,20140801,000000,22.8238,22.8238,22.4756,22.6458,874681.98565663,0
+LDOS.US,D,20140804,000000,22.6171,22.8238,22.5073,22.8238,867136.16800456,0
+LDOS.US,D,20140805,000000,22.7288,22.9168,22.5517,22.8584,721573.86778798,0
+LDOS.US,D,20140806,000000,22.6576,22.8297,22.6299,22.7684,641060.88308657,0
+LDOS.US,D,20140807,000000,22.7941,22.8861,22.5577,22.6003,556487.87645446,0
+LDOS.US,D,20140808,000000,22.7021,22.71,22.4886,22.6131,609824.19045341,0
+LDOS.US,D,20140811,000000,22.6517,22.807,22.5944,22.6843,430986.0879836,0
+LDOS.US,D,20140812,000000,22.624,22.7288,22.5191,22.6171,491953.14041208,0
+LDOS.US,D,20140813,000000,22.624,22.8238,22.624,22.8011,296913.36676164,0
+LDOS.US,D,20140814,000000,22.7368,22.9108,22.6003,22.9108,421800.49055773,0
+LDOS.US,D,20140815,000000,23.0078,23.0078,22.6003,22.7437,247147.7692615,0
+LDOS.US,D,20140818,000000,22.8704,23.0938,22.7744,22.9525,277840.56453441,0
+LDOS.US,D,20140819,000000,22.9316,23.261,22.9316,23.1671,315783.97666166,0
+LDOS.US,D,20140820,000000,23.1068,23.2542,22.984,23.172,329984.95476438,0
+LDOS.US,D,20140821,000000,23.2046,23.4638,23.1671,23.3935,291986.95070879,0
+LDOS.US,D,20140822,000000,23.4134,23.6487,23.3293,23.5894,735522.10548166,0
+LDOS.US,D,20140825,000000,23.6487,23.6487,23.2293,23.347,314006.70610534,0
+LDOS.US,D,20140826,000000,23.3353,23.6418,23.3223,23.4697,344037.32150657,0
+LDOS.US,D,20140827,000000,23.5637,23.5637,23.3223,23.445,297365.266613,0
+LDOS.US,D,20140828,000000,23.2877,23.4074,23.1225,23.3223,352764.95331129,0
+LDOS.US,D,20140829,000000,23.3293,23.4391,23.1977,23.261,609527.97869403,0
+LDOS.US,D,20140902,000000,23.261,23.3649,23.1354,23.3353,677204.78350149,0
+LDOS.US,D,20140903,000000,23.4272,23.54,23.2926,23.4341,407608.61110974,0
+LDOS.US,D,20140904,000000,23.4896,23.7161,23.4499,23.4826,528671.26703633,0
+LDOS.US,D,20140905,000000,23.4826,23.6686,23.2353,23.5993,401068.7002856,0
+LDOS.US,D,20140908,000000,23.5528,23.5993,23.2235,23.3887,559377.20481051,0
+LDOS.US,D,20140909,000000,21.8535,21.9731,19.621,20.5171,5136902.3093516,0
+LDOS.US,D,20140910,000000,20.3282,21.8278,20.3203,21.7774,2455054.620836,0
+LDOS.US,D,20140911,000000,21.6131,21.716,21.2501,21.6982,1268194.7586739,0
+LDOS.US,D,20140912,000000,21.625,21.8891,21.62,21.7961,1274660.8692985,0
+LDOS.US,D,20140915,000000,21.704,21.8347,21.6516,21.7831,1131605.7539395,0
+LDOS.US,D,20140916,000000,21.9306,22.2096,21.7891,22.1048,1133404.2546902,0
+LDOS.US,D,20140917,000000,22.1659,22.3085,21.9929,22.1976,610802.80131719,0
+LDOS.US,D,20140918,000000,22.256,22.4014,22.1522,22.2857,596200.47144492,0
+LDOS.US,D,20140919,000000,22.3322,22.6072,22.1275,22.1335,2744024.8620225,0
+LDOS.US,D,20140922,000000,22.1522,22.3035,21.9068,21.9068,675539.72968679,0
+LDOS.US,D,20140923,000000,21.8406,21.9138,21.3489,21.3489,670289.80591036,0
+LDOS.US,D,20140924,000000,21.2788,21.3916,21.1699,21.3489,603830.1989128,0
+LDOS.US,D,20140925,000000,21.3154,21.3489,21.1432,21.2145,738943.19965832,0
+LDOS.US,D,20140926,000000,21.2501,21.2718,21.0374,21.2095,535561.98154818,0
+LDOS.US,D,20140929,000000,21.0165,21.3025,21.0038,21.258,657710.41027199,0
+LDOS.US,D,20140930,000000,21.2145,21.3489,21.1432,21.2095,538752.57647181,0
+LDOS.US,D,20141001,000000,21.2095,21.3085,20.9187,21.2313,886142.2467638,0
+LDOS.US,D,20141002,000000,21.1759,21.2906,21.0869,21.2372,633287.59906636,0
+LDOS.US,D,20141003,000000,21.3421,21.5626,21.3222,21.4974,524668.86991889,0
+LDOS.US,D,20141006,000000,21.5884,21.7327,21.3746,21.5626,883619.89748166,0
+LDOS.US,D,20141007,000000,21.7407,21.9731,21.531,21.6447,1033658.7358229,0
+LDOS.US,D,20141008,000000,21.6724,22.352,21.6516,22.3085,1162664.5173247,0
+LDOS.US,D,20141009,000000,22.3035,22.3035,21.4924,21.5884,897724.83422896,0
+LDOS.US,D,20141010,000000,21.4914,22.0364,21.4163,21.5033,948073.75659315,0
+LDOS.US,D,20141013,000000,21.443,21.625,21.2412,21.3392,830632.36524717,0
+LDOS.US,D,20141014,000000,21.429,21.6457,21.3856,21.6358,776389.2186606,0
+LDOS.US,D,20141015,000000,21.4568,21.7477,21.3332,21.6012,835597.1978422,0
+LDOS.US,D,20141016,000000,21.3005,21.6309,21.2076,21.5547,993261.7198049,0
+LDOS.US,D,20141017,000000,21.6734,21.8485,21.4736,21.6734,545206.55555688,0
+LDOS.US,D,20141020,000000,21.524,21.62,21.2748,21.5102,1297439.8568837,0
+LDOS.US,D,20141021,000000,21.6131,21.717,21.4914,21.5953,1035545.190236,0
+LDOS.US,D,20141022,000000,21.6992,21.8485,21.4806,21.4974,886050.24925493,0
+LDOS.US,D,20141023,000000,21.722,22.1265,21.6358,21.9405,572422.65376313,0
+LDOS.US,D,20141024,000000,21.9168,22.0908,21.8802,22.0611,423520.13630078,0
+LDOS.US,D,20141027,000000,22.0741,22.0868,21.9405,21.9969,458899.7497188,0
+LDOS.US,D,20141028,000000,22.1325,22.1502,21.9345,22.1325,1042502.6282158,0
+LDOS.US,D,20141029,000000,22.2155,22.6101,22.1582,22.3035,784098.81209773,0
+LDOS.US,D,20141030,000000,22.3669,22.627,22.2491,22.529,901184.3449478,0
+LDOS.US,D,20141031,000000,22.7605,22.8921,22.6616,22.806,805803.14746381,0
+LDOS.US,D,20141103,000000,22.806,22.9782,22.7081,22.8456,767882.98745421,0
+LDOS.US,D,20141104,000000,23.4371,24.0138,23.2779,23.8574,1151779.4933885,0
+LDOS.US,D,20141105,000000,24.0138,24.0722,23.6567,23.8327,1010111.4173943,0
+LDOS.US,D,20141106,000000,23.8327,23.8921,23.636,23.8754,898017.0021418,0
+LDOS.US,D,20141107,000000,23.8704,24.3243,23.7516,24.2917,1649767.0638067,0
+LDOS.US,D,20141110,000000,24.2917,24.721,24.2917,24.6973,745597.34914735,0
+LDOS.US,D,20141111,000000,24.6755,24.9376,24.5391,24.728,483621.80556872,0
+LDOS.US,D,20141112,000000,24.7348,24.9159,24.7151,24.8743,614323.98069582,0
+LDOS.US,D,20141113,000000,24.8792,25.2333,24.8595,25.1533,664226.05801685,0
+LDOS.US,D,20141114,000000,25.1533,25.2106,25.0267,25.1345,506146.0308217,0
+LDOS.US,D,20141117,000000,25.2235,25.459,25.0642,25.3304,743543.07510273,0
+LDOS.US,D,20141118,000000,25.5341,25.546,24.9486,24.9554,874531.35237284,0
+LDOS.US,D,20141119,000000,24.8535,24.9446,24.6093,24.7032,888501.83122253,0
+LDOS.US,D,20141120,000000,24.728,24.8288,24.5796,24.7586,620652.600538,0
+LDOS.US,D,20141121,000000,24.9446,25.1286,24.8951,24.9743,474673.78412734,0
+LDOS.US,D,20141124,000000,24.9791,25.1721,24.8288,25.1009,512195.62525231,0
+LDOS.US,D,20141125,000000,25.0642,25.2275,24.997,25.0405,633947.75701475,0
+LDOS.US,D,20141126,000000,24.9554,25.1721,24.902,25.0138,594645.61244855,0
+LDOS.US,D,20141128,000000,25.1463,25.4837,25.1078,25.1978,371318.12125756,0
+LDOS.US,D,20141201,000000,25.1978,25.2522,24.8665,24.8665,1028230.8827987,0
+LDOS.US,D,20141202,000000,24.8665,25.1978,24.7527,25.0544,1497811.4422031,0
+LDOS.US,D,20141203,000000,25.8832,27.3413,25.5826,26.7063,2419971.2191774,0
+LDOS.US,D,20141204,000000,26.8912,27.093,26.545,26.8625,1162347.0753709,0
+LDOS.US,D,20141205,000000,26.9655,27.2532,26.9348,27.1049,965488.58173713,0
+LDOS.US,D,20141208,000000,27.093,27.3542,27.0752,27.1513,1067699.8360348,0
+LDOS.US,D,20141209,000000,26.7063,27.2048,26.6034,27.0564,973942.24293845,0
+LDOS.US,D,20141210,000000,27.0495,27.0811,26.6162,26.6351,663846.94740331,0
+LDOS.US,D,20141211,000000,26.7547,27.0752,26.6667,26.7992,926213.73313511,0
+LDOS.US,D,20141212,000000,26.9348,26.9348,26.5618,26.5737,947973.67139118,0
+LDOS.US,D,20141215,000000,26.6094,26.9348,26.4253,26.6479,707900.61165932,0
+LDOS.US,D,20141216,000000,26.6667,26.8981,26.4817,26.5253,1194890.9413996,0
+LDOS.US,D,20141217,000000,26.4926,26.8507,26.3809,26.8299,746955.07062467,0
+LDOS.US,D,20141218,000000,27.1217,27.2226,26.8428,27.1336,801018.26604001,0
+LDOS.US,D,20141219,000000,27.093,27.38,27.0109,27.0436,1309758.42442,0
+LDOS.US,D,20141222,000000,27.0999,27.3857,27.0683,27.2226,946968.77552486,0
+LDOS.US,D,20141223,000000,27.2789,27.8962,27.2048,27.6281,893124.95878456,0
+LDOS.US,D,20141224,000000,27.7221,27.9852,27.6222,27.6904,289584.90586134,0
+LDOS.US,D,20141226,000000,27.7083,27.8457,27.5896,27.6341,313621.52972197,0
+LDOS.US,D,20141229,000000,27.6608,27.7083,27.2909,27.4164,757920.97149176,0
+LDOS.US,D,20141230,000000,27.3156,27.6163,27.2849,27.4788,401874.4367096,0
+LDOS.US,D,20141231,000000,27.5026,27.5767,27.0999,27.1336,698971.79848902,0
+LDOS.US,D,20150102,000000,27.1336,27.274,26.6667,26.8981,847835.8994092,0
+LDOS.US,D,20150105,000000,26.7547,26.8912,26.3422,26.4758,649292.13272794,0
+LDOS.US,D,20150106,000000,26.4491,26.6094,26.2315,26.4253,970656.61762103,0
+LDOS.US,D,20150107,000000,26.55,26.9041,26.3244,26.8556,780610.99445307,0
+LDOS.US,D,20150108,000000,26.5253,27.0317,26.4817,26.9298,1313127.9595532,0
+LDOS.US,D,20150109,000000,26.9298,27.0436,26.363,26.4204,818510.93522996,0
+LDOS.US,D,20150112,000000,26.4253,26.558,26.1197,26.1742,984498.70434292,0
+LDOS.US,D,20150113,000000,26.3828,26.9862,26.3828,26.5934,992091.02623026,0
+LDOS.US,D,20150114,000000,26.4154,26.5104,26.0306,26.2463,644514.32803558,0
+LDOS.US,D,20150115,000000,26.2829,26.3304,25.8872,26.1365,660187.26628051,0
+LDOS.US,D,20150116,000000,26.0574,26.6706,26.0376,26.639,622078.05644494,0
+LDOS.US,D,20150120,000000,26.6528,26.8052,26.1484,26.3967,841993.552114,0
+LDOS.US,D,20150121,000000,26.3116,26.6776,26.1939,26.3254,454269.54542532,0
+LDOS.US,D,20150122,000000,26.5025,26.9723,26.1187,26.9723,568324.21529027,0
+LDOS.US,D,20150123,000000,26.9515,27.0633,26.6706,26.8289,502603.62124871,0
+LDOS.US,D,20150126,000000,26.7765,26.9862,26.458,26.9862,822027.05980043,0
+LDOS.US,D,20150127,000000,26.818,26.8971,26.3442,26.6647,415892.43075618,0
+LDOS.US,D,20150128,000000,27.2809,27.5006,26.731,26.7834,786907.2635229,0
+LDOS.US,D,20150129,000000,26.8912,26.9041,26.2403,26.8606,612218.14760777,0
+LDOS.US,D,20150130,000000,26.6201,26.9041,25.9248,26.0109,1008242.149329,0
+LDOS.US,D,20150202,000000,26.1365,26.3442,25.6093,26.2829,711205.44524783,0
+LDOS.US,D,20150203,000000,26.3304,26.9041,26.3254,26.8606,606653.81476251,0
+LDOS.US,D,20150204,000000,26.8111,26.9723,26.2403,26.4323,887893.23231759,0
+LDOS.US,D,20150205,000000,26.5837,26.5837,26.1939,26.265,722356.35209434,0
+LDOS.US,D,20150206,000000,26.2829,26.639,26.2463,26.3373,765799.39552213,0
+LDOS.US,D,20150209,000000,26.3116,26.5223,26.2206,26.3512,538395.70701426,0
+LDOS.US,D,20150210,000000,26.4154,26.5599,26.1939,26.4639,325502.35086976,0
+LDOS.US,D,20150211,000000,26.4511,26.8606,26.4451,26.8052,652074.29915056,0
+LDOS.US,D,20150212,000000,26.9723,27.6153,26.9288,27.5253,745268.7866156,0
+LDOS.US,D,20150213,000000,27.4333,27.9486,27.4075,27.9418,566159.74642732,0
+LDOS.US,D,20150217,000000,27.9348,27.9348,27.6271,27.8012,445585.38497096,0
+LDOS.US,D,20150218,000000,27.7715,28.1791,27.6074,28.1494,584321.67222038,0
+LDOS.US,D,20150219,000000,28.2731,28.8191,28.005,28.6025,801301.33529812,0
+LDOS.US,D,20150220,000000,28.5361,28.8715,28.2929,28.8645,505228.07765611,0
+LDOS.US,D,20150223,000000,28.8379,28.8379,28.3799,28.5965,278096.33782835,0
+LDOS.US,D,20150224,000000,28.5748,28.5748,28.1989,28.5293,342467.29808567,0
+LDOS.US,D,20150225,000000,28.5016,28.5016,28.185,28.2859,252008.472808,0
+LDOS.US,D,20150226,000000,28.2335,28.3977,27.9981,28.3503,485278.77169035,0
+LDOS.US,D,20150227,000000,28.2335,28.5293,28.1722,28.2859,836773.95718667,0
+LDOS.US,D,20150302,000000,28.2731,28.8022,28.2552,28.7795,518693.07568772,0
+LDOS.US,D,20150303,000000,28.6707,28.7251,28.2474,28.4769,310674.57655265,0
+LDOS.US,D,20150304,000000,28.3503,28.5619,28.1653,28.3363,521719.8948263,0
+LDOS.US,D,20150305,000000,28.3246,28.373,28.0535,28.2137,306060.54764535,0
+LDOS.US,D,20150306,000000,28.1109,28.1236,27.5886,27.7291,407124.36048602,0
+LDOS.US,D,20150309,000000,27.7151,28.0712,27.6213,27.9545,456941.51702961,0
+LDOS.US,D,20150310,000000,27.7004,27.7211,27.3887,27.5124,423994.27730813,0
+LDOS.US,D,20150311,000000,27.6271,27.7598,27.369,27.7468,550367.51470932,0
+LDOS.US,D,20150312,000000,27.7815,28.0762,27.6667,28.0366,470469.19468268,0
+LDOS.US,D,20150313,000000,27.9278,27.9278,27.2434,27.552,593653.8590835,0
+LDOS.US,D,20150316,000000,27.544,28.0099,27.544,27.7408,848942.90240076,0
+LDOS.US,D,20150317,000000,27.64,27.6964,27.4946,27.5381,921361.11728169,0
+LDOS.US,D,20150318,000000,27.5381,27.7408,27.4571,27.5945,1236969.1866186,0
+LDOS.US,D,20150319,000000,27.6667,28.3503,27.4264,28.3246,715729.49856952,0
+LDOS.US,D,20150320,000000,28.4769,29.1336,28.2375,29.0665,1144978.7544623,0
+LDOS.US,D,20150323,000000,28.9941,29.6431,28.9072,29.3789,938867.93993454,0
+LDOS.US,D,20150324,000000,29.4423,29.4423,28.6934,28.7301,990913.25592417,0
+LDOS.US,D,20150325,000000,28.651,28.6934,25.8487,25.9505,1842723.245525,0
+LDOS.US,D,20150326,000000,25.7597,26.271,25.6686,26.1187,1116326.0797711,0
+LDOS.US,D,20150327,000000,26.1819,26.4956,26.0039,26.3828,915312.53381271,0
+LDOS.US,D,20150330,000000,26.4382,26.6201,26.4085,26.541,604322.53722959,0
+LDOS.US,D,20150331,000000,26.363,26.4639,26.2463,26.363,595315.88001331,0
+LDOS.US,D,20150401,000000,26.3057,26.4154,25.9723,26.3759,449463.43380716,0
+LDOS.US,D,20150402,000000,26.3442,26.5341,26.2523,26.4896,515191.10458017,0
+LDOS.US,D,20150406,000000,26.2582,26.6054,26.1682,26.5934,564688.79724674,0
+LDOS.US,D,20150407,000000,26.5283,26.9408,26.5283,26.6588,658574.78247089,0
+LDOS.US,D,20150408,000000,26.5837,26.8675,26.5104,26.6706,439272.94051496,0
+LDOS.US,D,20150409,000000,26.6588,26.8487,26.5707,26.823,468275.40793227,0
+LDOS.US,D,20150410,000000,26.9228,26.9228,26.6776,26.7695,436087.40039953,0
+LDOS.US,D,20150413,000000,26.6114,26.7972,26.5084,26.558,332668.04694667,0
+LDOS.US,D,20150414,000000,26.5006,26.6518,26.2423,26.539,749214.56988142,0
+LDOS.US,D,20150415,000000,26.558,26.8111,26.4056,26.4936,656635.75805279,0
+LDOS.US,D,20150416,000000,26.4303,26.7102,26.4303,26.5924,454983.28434042,0
+LDOS.US,D,20150417,000000,26.3799,26.4362,25.7339,25.9109,434709.45968947,0
+LDOS.US,D,20150420,000000,26.0643,26.4679,26.0643,26.366,482550.18623443,0
+LDOS.US,D,20150421,000000,26.4936,26.5637,26.3155,26.4303,402782.28025884,0
+LDOS.US,D,20150422,000000,26.4243,26.5263,26.1969,26.4876,441207.92108651,0
+LDOS.US,D,20150423,000000,26.4679,26.7488,26.361,26.6261,445137.52896615,0
+LDOS.US,D,20150424,000000,26.5924,26.7647,26.2353,26.6835,667393.40082285,0
+LDOS.US,D,20150427,000000,26.7102,26.7904,26.5332,26.6518,458405.38947874,0
+LDOS.US,D,20150428,000000,26.5924,26.9922,26.4243,26.9675,548759.07474624,0
+LDOS.US,D,20150429,000000,26.9051,26.9051,26.4481,26.5994,539756.4613765,0
+LDOS.US,D,20150430,000000,26.5153,26.6588,26.2039,26.361,599782.30852173,0
+LDOS.US,D,20150501,000000,26.3996,26.5263,26.2286,26.5203,314027.9362997,0
+LDOS.US,D,20150504,000000,26.4936,26.9051,26.4421,26.7161,337405.41317356,0
+LDOS.US,D,20150505,000000,26.6044,26.8299,26.2039,26.2493,376265.76750478,0
+LDOS.US,D,20150506,000000,26.2543,26.2543,25.9377,26.1504,292047.60840694,0
+LDOS.US,D,20150507,000000,26.2286,26.7834,26.0178,26.7102,588429.20934798,0
+LDOS.US,D,20150508,000000,26.9675,27.2166,26.8111,27.0396,365206.85816715,0
+LDOS.US,D,20150511,000000,26.9675,27.2097,26.9308,27.1455,690292.69284284,0
+LDOS.US,D,20150512,000000,26.5084,26.9418,24.2849,25.0859,2456920.8560163,0
+LDOS.US,D,20150513,000000,25.4382,25.726,25.1128,25.633,1042180.1314539,0
+LDOS.US,D,20150514,000000,25.7714,25.9684,25.6667,25.9505,561713.53715161,0
+LDOS.US,D,20150515,000000,26.0119,26.2286,25.7062,26.1969,713747.00280106,0
+LDOS.US,D,20150518,000000,26.1702,26.8547,26.1148,26.7834,686579.43075333,0
+LDOS.US,D,20150519,000000,26.7587,26.9051,26.6638,26.8615,562976.22823513,0
+LDOS.US,D,20150520,000000,27.1385,27.278,26.8991,27.0782,652923.50692491,0
+LDOS.US,D,20150521,000000,27.0059,27.0267,26.7834,26.8299,478310.2131325,0
+LDOS.US,D,20150522,000000,26.7587,26.9308,26.5994,26.7369,450509.77910056,0
+LDOS.US,D,20150526,000000,26.6331,26.6331,26.2543,26.3472,567005.92131675,0
+LDOS.US,D,20150527,000000,26.3541,26.9238,26.2039,26.9238,568349.48933117,0
+LDOS.US,D,20150528,000000,26.8497,26.9051,26.5876,26.731,762485.4632789,0
+LDOS.US,D,20150529,000000,26.731,26.9308,26.5637,26.9051,988685.09647813,0
+LDOS.US,D,20150601,000000,27.0663,27.2097,26.9238,27.0782,606163.49836899,0
+LDOS.US,D,20150602,000000,26.8912,27.2097,26.6518,27.0129,366411.92443742,0
+LDOS.US,D,20150603,000000,26.9605,27.4066,26.9605,27.3493,720779.25194198,0
+LDOS.US,D,20150604,000000,27.1761,27.3997,26.9535,27.0396,636111.21491607,0
+LDOS.US,D,20150605,000000,26.8111,27.0466,26.6518,26.9605,808450.85598883,0
+LDOS.US,D,20150608,000000,26.9465,26.9465,26.6114,26.7527,621105.51135099,0
+LDOS.US,D,20150609,000000,26.7033,26.7241,26.3937,26.5757,572612.71455073,0
+LDOS.US,D,20150610,000000,26.6638,27.0129,26.4303,26.9308,557289.56903191,0
+LDOS.US,D,20150611,000000,27.0059,27.182,26.9308,27.0901,471345.6984212,0
+LDOS.US,D,20150612,000000,27.0059,27.0059,26.6706,26.7972,553184.05382757,0
+LDOS.US,D,20150615,000000,26.545,26.6518,26.3215,26.4679,678448.26631394,0
+LDOS.US,D,20150616,000000,26.3472,26.819,26.3472,26.7033,438029.45770252,0
+LDOS.US,D,20150617,000000,26.7765,26.824,26.5084,26.6588,510850.03531463,0
+LDOS.US,D,20150618,000000,26.7409,26.9872,26.7241,26.8991,626634.46053898,0
+LDOS.US,D,20150619,000000,26.9358,27.0782,26.7033,26.7161,735158.15929267,0
+LDOS.US,D,20150622,000000,26.9051,27.1256,26.7488,26.8744,326033.10572874,0
+LDOS.US,D,20150623,000000,26.8111,26.9812,26.545,26.6766,800402.5904036,0
+LDOS.US,D,20150624,000000,26.6588,26.7161,26.3472,26.3857,651593.08141177,0
+LDOS.US,D,20150625,000000,26.3857,26.545,26.2947,26.366,569773.93427647,0
+LDOS.US,D,20150626,000000,26.366,26.4303,26.1899,26.273,956612.33857191,0
+LDOS.US,D,20150629,000000,25.9723,26.1969,25.5757,25.5944,712410.5115181,0
+LDOS.US,D,20150630,000000,25.8555,25.9575,25.462,25.5559,754953.79908973,0
+LDOS.US,D,20150701,000000,25.7784,26.0178,25.6597,25.8418,620946.79037411,0
+LDOS.US,D,20150702,000000,26.0119,26.0119,25.3531,25.5816,886325.23081995,0
+LDOS.US,D,20150706,000000,25.3214,25.5697,25.2858,25.5242,659016.57270587,0
+LDOS.US,D,20150707,000000,25.544,25.6063,25.0742,25.5697,654748.29267814,0
+LDOS.US,D,20150708,000000,25.2789,25.5559,24.8407,25.0612,483837.14039722,0
+LDOS.US,D,20150709,000000,25.4382,25.45,25.0375,25.0445,421602.34207704,0
+LDOS.US,D,20150710,000000,25.3926,25.4994,25.1909,25.4173,392851.60410714,0
+LDOS.US,D,20150713,000000,25.6221,25.8071,25.5183,25.6221,249784.35720852,0
+LDOS.US,D,20150714,000000,25.5944,25.7744,25.5054,25.7092,309088.37774556,0
+LDOS.US,D,20150715,000000,25.6686,25.8774,25.5647,25.7359,310261.09324346,0
+LDOS.US,D,20150716,000000,25.8892,25.9485,25.5252,25.8248,571807.98908837,0
+LDOS.US,D,20150717,000000,25.8318,25.8448,25.5647,25.6865,481391.62419942,0
+LDOS.US,D,20150720,000000,25.6746,25.7033,25.5895,25.641,274389.14150866,0
+LDOS.US,D,20150721,000000,25.6014,25.8071,25.4173,25.6923,526834.34974348,0
+LDOS.US,D,20150722,000000,25.5252,25.7607,25.444,25.546,401159.68683285,0
+LDOS.US,D,20150723,000000,25.5578,25.6478,25.3729,25.4757,435630.44573999,0
+LDOS.US,D,20150724,000000,25.4629,25.4629,24.5816,24.6864,364335.4092368,0
+LDOS.US,D,20150727,000000,24.4974,24.4974,24.2175,24.2829,287550.85104944,0
+LDOS.US,D,20150728,000000,24.3699,24.6478,24.1146,24.5618,411815.22247766,0
+LDOS.US,D,20150729,000000,24.54,28.556,24.442,25.7824,2033848.5757203,0
+LDOS.US,D,20150730,000000,25.7744,25.9021,24.8912,25.8388,1088457.9113094,0
+LDOS.US,D,20150731,000000,25.8448,26.093,25.5707,26.0366,647493.63197727,0
+LDOS.US,D,20150803,000000,26.1138,26.2888,25.7824,26.1642,517115.97553536,0
+LDOS.US,D,20150804,000000,26.1138,26.3086,25.7487,25.8141,506622.19375233,0
+LDOS.US,D,20150805,000000,26.5293,28.4481,26.28,28.0832,1496200.9803167,0
+LDOS.US,D,20150806,000000,28.0832,28.0832,27.2424,27.5856,1024766.3172716,0
+LDOS.US,D,20150807,000000,27.556,28.4224,27.371,28.367,819399.57050812,0
+LDOS.US,D,20150810,000000,28.5254,28.9764,28.3166,28.5768,716759.66847673,0
+LDOS.US,D,20150811,000000,28.3393,28.7835,28.1801,28.4877,666594.74113031,0
+LDOS.US,D,20150812,000000,28.2434,28.5134,27.7004,28.4086,718325.64805109,0
+LDOS.US,D,20150813,000000,28.4166,28.5293,28.1494,28.2959,489855.39501711,0
+LDOS.US,D,20150814,000000,28.2434,28.5836,28.1732,28.5361,377655.83975446,0
+LDOS.US,D,20150817,000000,28.4224,28.7341,28.0892,28.7341,422472.78004575,0
+LDOS.US,D,20150818,000000,28.653,28.8171,28.5016,28.7152,328135.90593189,0
+LDOS.US,D,20150819,000000,28.6213,28.9714,28.2385,28.6332,481234.92514582,0
+LDOS.US,D,20150820,000000,28.2572,28.6035,27.9832,28.0703,453029.0954978,0
+LDOS.US,D,20150821,000000,27.7211,27.9575,27.4224,27.4224,475282.3830323,0
+LDOS.US,D,20150824,000000,25.7161,27.1029,25.7092,26.0425,696912.46963621,0
+LDOS.US,D,20150825,000000,26.7745,26.8547,25.4629,25.4827,668967.4680903,0
+LDOS.US,D,20150826,000000,26.1138,26.4966,25.5183,26.3947,534982.70053069,0
+LDOS.US,D,20150827,000000,26.7003,26.8596,26.3086,26.8408,424193.43675045,0
+LDOS.US,D,20150828,000000,26.6301,27.1029,26.4896,27.0851,649845.1287429,0
+LDOS.US,D,20150831,000000,27.0534,27.097,26.7072,26.8547,408055.45615289,0
+LDOS.US,D,20150901,000000,26.2543,26.4263,25.6073,25.7547,505836.67656105,0
+LDOS.US,D,20150902,000000,26.1899,26.363,25.8318,26.363,576353.27260441,0
+LDOS.US,D,20150903,000000,26.363,26.7003,26.2849,26.4006,512418.03681226,0
+LDOS.US,D,20150904,000000,26.1445,26.2493,25.8971,25.9891,478569.01931135,0
+LDOS.US,D,20150908,000000,26.4076,27.1148,26.2957,27.0792,676014.88165578,0
+LDOS.US,D,20150909,000000,27.275,27.3897,26.7637,26.7953,566012.14602844,0
+LDOS.US,D,20150910,000000,26.7399,27.1781,26.4896,26.9922,605043.35287616,0
+LDOS.US,D,20150911,000000,26.8279,27.2117,26.7072,27.1909,374520.84772082,0
+LDOS.US,D,20150914,000000,27.1475,27.1722,26.7577,26.823,327665.80877108,0
+LDOS.US,D,20150915,000000,26.8477,27.097,26.5964,27.0663,530266.56449814,0
+LDOS.US,D,20150916,000000,27.0663,27.6261,26.9812,27.5787,539527.98404673,0
+LDOS.US,D,20150917,000000,27.5787,27.9892,27.4224,27.6707,832875.68911775,0
+LDOS.US,D,20150918,000000,27.358,27.8675,27.2117,27.7885,1660739.0304435,0
+LDOS.US,D,20150921,000000,27.8359,28.2632,27.7725,27.9398,513202.5430419,0
+LDOS.US,D,20150922,000000,27.4906,27.6707,27.1979,27.275,533884.79619385,0
+LDOS.US,D,20150923,000000,27.2295,27.4154,26.9525,27.2612,563228.96864417,0
+LDOS.US,D,20150924,000000,26.8596,26.9418,26.2096,26.6618,1887804.0468033,0
+LDOS.US,D,20150925,000000,26.8794,27.2681,26.7814,26.9238,479510.22459459,0
+LDOS.US,D,20150928,000000,26.7953,26.823,26.2216,26.274,424495.71427965,0
+LDOS.US,D,20150929,000000,26.3086,26.368,25.9891,26.28,628064.97125411,0
+LDOS.US,D,20150930,000000,26.5964,26.5964,26.093,26.363,1006503.2953149,0
+LDOS.US,D,20151001,000000,26.3294,26.5233,26.0564,26.4323,617409.4356093,0
+LDOS.US,D,20151002,000000,26.0425,26.8853,25.9416,26.8853,485933.87483056,0
+LDOS.US,D,20151005,000000,27.0851,27.822,27.0604,27.7083,983035.84285545,0
+LDOS.US,D,20151006,000000,27.7004,27.9892,27.4788,27.9199,750765.38503124,0
+LDOS.US,D,20151007,000000,28.0149,28.6727,28.0149,28.5906,620868.94632814,0
+LDOS.US,D,20151008,000000,28.4817,29.0368,28.456,28.9951,548932.96014764,0
+LDOS.US,D,20151009,000000,29.0368,29.2276,28.9883,29.188,322025.65380312,0
+LDOS.US,D,20151012,000000,29.1159,29.2533,29.0031,29.1059,383327.33453316,0
+LDOS.US,D,20151013,000000,28.9833,29.286,28.8745,28.8745,450160.99733609,0
+LDOS.US,D,20151014,000000,28.9131,29.1583,28.4778,28.5094,360845.56966889,0
+LDOS.US,D,20151015,000000,28.6133,28.6885,28.2385,28.6569,334393.75845954,0
+LDOS.US,D,20151016,000000,28.7201,28.8606,28.5264,28.7667,366293.64192599,0
+LDOS.US,D,20151019,000000,28.6065,28.9131,28.5936,28.7201,510506.30835834,0
+LDOS.US,D,20151020,000000,28.644,29.1296,28.5214,29.0288,500565.52259026,0
+LDOS.US,D,20151021,000000,29.0615,29.3117,28.7735,28.7994,244300.90129415,0
+LDOS.US,D,20151022,000000,29.0288,29.2108,28.8932,29.1446,536834.78224808,0
+LDOS.US,D,20151023,000000,29.375,29.8715,29.2217,29.8321,526871.75532402,0
+LDOS.US,D,20151026,000000,29.7301,30.0378,29.6321,29.9932,604362.97569504,0
+LDOS.US,D,20151027,000000,29.9141,30.1921,29.742,30.1921,709240.13582719,0
+LDOS.US,D,20151028,000000,30.2049,31.2663,30.013,31.2277,1080200.3766656,0
+LDOS.US,D,20151029,000000,31.8083,33.6611,31.7608,33.5591,2062830.8239049,0
+LDOS.US,D,20151030,000000,33.7471,34.5433,33.3672,33.7817,1644261.3667362,0
+LDOS.US,D,20151102,000000,33.8441,35.1715,33.8321,34.9875,1083750.8739316,0
+LDOS.US,D,20151103,000000,35.0893,35.5859,34.8094,35.4157,797975.27151525,0
+LDOS.US,D,20151104,000000,35.4691,35.9895,35.391,35.7324,994427.35857135,0
+LDOS.US,D,20151105,000000,35.7185,35.9163,35.2664,35.3258,786109.61479199,0
+LDOS.US,D,20151106,000000,35.4157,35.8757,35.301,35.4297,1053437.1892722,0
+LDOS.US,D,20151109,000000,35.3307,35.4624,35.0439,35.3653,612027.07585854,0
+LDOS.US,D,20151110,000000,35.3584,35.8619,35.3515,35.8055,775061.82603236,0
+LDOS.US,D,20151111,000000,35.8362,35.9895,35.5533,35.6868,711420.78007632,0
+LDOS.US,D,20151112,000000,35.3258,35.3258,34.6581,34.6778,653691.83776837,0
+LDOS.US,D,20151113,000000,34.6067,34.8242,34.0399,34.0676,737562.22606338,0
+LDOS.US,D,20151116,000000,34.0676,35.0439,33.9182,35.0261,620392.78339752,0
+LDOS.US,D,20151117,000000,35.127,36.0152,34.8638,35.4297,871850.28211384,0
+LDOS.US,D,20151118,000000,35.5206,35.8976,35.2733,35.8252,541344.68210686,0
+LDOS.US,D,20151119,000000,35.7185,35.9628,35.6661,35.7838,412036.62307598,0
+LDOS.US,D,20151120,000000,36.0152,36.5554,35.9697,36.4099,523142.31784833,0
+LDOS.US,D,20151123,000000,36.3228,36.6265,36.31,36.587,306229.37823858,0
+LDOS.US,D,20151124,000000,36.2912,37.2111,36.2912,37.0043,586781.34188109,0
+LDOS.US,D,20151125,000000,37.1201,37.2754,36.9282,37.0103,302959.92830734,0
+LDOS.US,D,20151127,000000,36.9786,37.1973,36.8115,36.9085,223757.14988634,0
+LDOS.US,D,20151130,000000,36.9469,37.3001,36.7918,37.2289,708772.06058965,0
+LDOS.US,D,20151201,000000,37.3881,37.9499,37.1339,37.9223,624105.03452539,0
+LDOS.US,D,20151202,000000,37.9223,38.2516,37.4495,37.5424,502347.84795477,0
+LDOS.US,D,20151203,000000,37.5494,37.6206,36.6839,36.8679,598310.34837953,0
+LDOS.US,D,20151204,000000,36.8818,37.9906,36.8818,37.9499,436312.84484438,0
+LDOS.US,D,20151207,000000,37.7305,37.8838,37.217,37.3496,514580.48375195,0
+LDOS.US,D,20151208,000000,36.8758,37.4426,36.7146,37.1844,463615.88575135,0
+LDOS.US,D,20151209,000000,36.9926,37.1913,36.208,36.2912,527964.60485267,0
+LDOS.US,D,20151210,000000,36.3555,36.9539,36.0271,36.6967,807740.14995863,0
+LDOS.US,D,20151211,000000,36.393,36.586,35.8639,35.9845,692113.43474951,0
+LDOS.US,D,20151214,000000,35.8856,36.308,35.1883,35.9311,694549.85229259,0
+LDOS.US,D,20151215,000000,36.218,37.037,36.218,36.8698,702481.85728965,0
+LDOS.US,D,20151216,000000,37.2457,37.3744,36.6967,37.2329,415916.69383545,0
+LDOS.US,D,20151217,000000,37.3268,37.8343,36.9559,36.9559,365937.78343007,0
+LDOS.US,D,20151218,000000,37.044,37.044,36.0577,36.1666,1225163.1766319,0
+LDOS.US,D,20151221,000000,36.5731,36.5731,35.5008,35.8145,655598.51141412,0
+LDOS.US,D,20151222,000000,36.0627,36.1666,35.6423,36.1399,410803.24987989,0
+LDOS.US,D,20151223,000000,36.393,37.032,36.3337,36.9095,318126.37477256,0
+LDOS.US,D,20151224,000000,36.8521,37.1804,36.7591,36.9153,184238.65953002,0
+LDOS.US,D,20151228,000000,36.8955,37.0765,36.4484,37.0113,315484.73201735,0
+LDOS.US,D,20151229,000000,37.1873,37.7215,37.1488,37.3268,328274.40767605,0
+LDOS.US,D,20151230,000000,37.2724,37.5484,36.9876,36.9936,521907.93369062,0
+LDOS.US,D,20151231,000000,36.9222,36.9222,36.2487,36.3614,644711.46555463,0
+LDOS.US,D,20160104,000000,35.6997,35.7995,34.6728,34.9835,752423.3621145,0
+LDOS.US,D,20160105,000000,35.0349,36.218,34.9835,35.6937,967674.28079444,0
+LDOS.US,D,20160106,000000,35.0756,35.4929,34.7511,35.0815,1079482.5939039,0
+LDOS.US,D,20160107,000000,34.4751,34.7264,34.0448,34.2109,935637.9175071,0
+LDOS.US,D,20160108,000000,34.5433,34.8371,33.9092,33.9736,1328235.7702435,0
+LDOS.US,D,20160111,000000,34.118,34.394,33.6442,34.111,861250.34935901,0
+LDOS.US,D,20160112,000000,34.5087,35.8262,34.4652,35.7995,1100752.2157664,0
+LDOS.US,D,20160113,000000,35.945,36.1042,34.6364,34.7412,864096.20636471,0
+LDOS.US,D,20160114,000000,34.8856,36.4366,34.7462,36.0756,984242.93104898,0
+LDOS.US,D,20160115,000000,35.1952,35.6671,34.7629,35.5325,819803.95516258,0
+LDOS.US,D,20160119,000000,35.8302,38.4218,35.0863,36.3149,2822453.2438303,0
+LDOS.US,D,20160120,000000,35.7649,35.8362,34.1635,35.3366,1179456.5901009,0
+LDOS.US,D,20160121,000000,35.5463,35.6601,34.6788,34.7065,1000703.4084084,0
+LDOS.US,D,20160122,000000,35.1695,35.6097,34.9648,35.5206,867473.82919103,0
+LDOS.US,D,20160125,000000,35.307,35.5008,34.5829,34.6788,583031.68517268,0
+LDOS.US,D,20160126,000000,33.1743,33.4048,31.3968,31.5571,3746041.5095964,0
+LDOS.US,D,20160127,000000,31.5571,31.9596,29.462,29.8438,3216037.7951237,0
+LDOS.US,D,20160128,000000,30.0446,30.0446,28.3907,29.462,3832032.895404,0
+LDOS.US,D,20160129,000000,29.5095,30.1377,29.1149,29.8063,1926729.1026792,0
+LDOS.US,D,20160201,000000,29.6698,30.11,29.5164,29.5164,1289308.6924444,0
+LDOS.US,D,20160202,000000,29.1406,29.3621,28.5264,28.6628,1081840.1564394,0
+LDOS.US,D,20160203,000000,29.1475,29.3077,28.1069,28.5026,1449405.5881037,0
+LDOS.US,D,20160204,000000,28.4166,29.1792,28.2552,28.7745,1255761.9524727,0
+LDOS.US,D,20160205,000000,28.5441,28.8418,27.4284,27.46,848892.35431896,0
+LDOS.US,D,20160208,000000,27.0416,27.1949,26.273,26.9051,1091228.9571541,0
+LDOS.US,D,20160209,000000,26.5867,27.274,26.5817,26.8853,2069959.1144012,0
+LDOS.US,D,20160210,000000,27.1752,27.4284,26.7508,26.8091,1063164.6621351,0
+LDOS.US,D,20160211,000000,26.4333,26.6528,25.9485,26.363,1344357.575455,0
+LDOS.US,D,20160212,000000,26.8398,27.1435,26.4946,27.0999,1334108.4463879,0
+LDOS.US,D,20160216,000000,27.2662,28.19,27.1553,27.9328,1438139.4316306,0
+LDOS.US,D,20160217,000000,28.1069,28.8359,27.7518,28.6055,1600995.2415948,0
+LDOS.US,D,20160218,000000,28.464,29.4383,26.9051,27.2869,1748376.2617948,0
+LDOS.US,D,20160219,000000,27.1949,27.2216,26.4511,27.0752,1630975.3089142,0
+LDOS.US,D,20160222,000000,27.4154,27.8873,27.358,27.6747,945557.47308082,0
+LDOS.US,D,20160223,000000,27.5886,27.8477,27.1622,27.4788,1128295.8655429,0
+LDOS.US,D,20160224,000000,27.2414,27.5173,26.8547,27.4916,716204.65053849,0
+LDOS.US,D,20160225,000000,27.642,27.9793,27.274,27.9793,722963.94003766,0
+LDOS.US,D,20160226,000000,28.1129,28.4017,27.5817,27.7271,716191.50803723,0
+LDOS.US,D,20160229,000000,27.6747,28.2187,27.6024,27.9328,573367.90289292,0
+LDOS.US,D,20160301,000000,28.2117,28.6827,27.7331,28.6827,775620.88781713,0
+LDOS.US,D,20160302,000000,28.6827,29.3998,28.5441,29.3157,871457.01803738,0
+LDOS.US,D,20160303,000000,29.4196,29.5966,29.0832,29.5738,639106.69424393,0
+LDOS.US,D,20160304,000000,29.6243,30.3533,29.5966,30.0506,939256.14920282,0
+LDOS.US,D,20160307,000000,30.2206,30.6618,29.8715,30.281,707186.87274422,0
+LDOS.US,D,20160308,000000,30.1881,30.2603,29.4857,29.5738,672194.45763283,0
+LDOS.US,D,20160309,000000,29.8014,29.8014,29.1258,29.4313,588590.96320977,0
+LDOS.US,D,20160310,000000,29.8014,30.2742,29.7756,30.0635,978884.83437749,0
+LDOS.US,D,20160311,000000,30.2751,31.1614,30.106,30.9695,974407.28529107,0
+LDOS.US,D,20160314,000000,30.8064,30.9428,30.2623,30.5383,998317.53894719,0
+LDOS.US,D,20160315,000000,30.4304,30.5383,30.1159,30.4097,1000237.3550942,0
+LDOS.US,D,20160316,000000,30.6301,31.1476,30.1852,31.0379,866141.3817546,0
+LDOS.US,D,20160317,000000,31.0052,31.5897,30.8884,31.4789,671739.52489658,0
+LDOS.US,D,20160318,000000,31.4117,31.9261,31.2999,31.8549,1515505.2927587,0
+LDOS.US,D,20160321,000000,31.7648,32.1022,31.6224,32.0497,1035767.601796,0
+LDOS.US,D,20160322,000000,31.7768,32.0358,31.6342,31.8964,1006515.4268545,0
+LDOS.US,D,20160323,000000,31.9063,32.0754,31.6244,31.8627,825865.6811328,0
+LDOS.US,D,20160324,000000,31.7578,32.0032,31.5155,31.8419,679891.91953033,0
+LDOS.US,D,20160328,000000,31.9835,32.214,31.8232,32.0754,465402.25496239,0
+LDOS.US,D,20160329,000000,31.9666,32.9528,31.9666,32.9469,600094.69566729,0
+LDOS.US,D,20160330,000000,32.9469,32.9469,32.2327,32.4987,883422.75996262,0
+LDOS.US,D,20160331,000000,32.4987,33.0547,32.4483,32.7451,1099101.3154147,0
+LDOS.US,D,20160401,000000,32.5768,33.5591,32.4137,33.4424,1070781.2471017,0
+LDOS.US,D,20160404,000000,33.4672,33.6937,33.1179,33.6748,713605.468172,0
+LDOS.US,D,20160405,000000,33.3119,33.6501,32.9469,33.2663,1272873.4891257,0
+LDOS.US,D,20160406,000000,33.2713,33.5137,32.9726,33.3959,626838.67478948,0
+LDOS.US,D,20160407,000000,33.0853,33.3594,32.1209,33.0398,1132021.259172,0
+LDOS.US,D,20160408,000000,33.2337,33.48,32.8588,33.1635,429059.19510513,0
+LDOS.US,D,20160411,000000,33.2267,33.3959,32.8519,32.9923,422683.06006606,0
+LDOS.US,D,20160412,000000,32.9726,33.2337,32.663,32.9854,514331.78718946,0
+LDOS.US,D,20160413,000000,33.1239,33.9349,33.0478,33.8728,762240.81056295,0
+LDOS.US,D,20160414,000000,33.7857,33.9291,33.2783,33.2783,746655.82598037,0
+LDOS.US,D,20160415,000000,33.39,33.8668,33.1259,33.7857,682234.31764123,0
+LDOS.US,D,20160418,000000,33.5067,34.0755,33.5067,34.0468,432835.13681608,0
+LDOS.US,D,20160419,000000,34.0606,34.1447,33.5196,33.6007,534152.70102743,0
+LDOS.US,D,20160420,000000,33.6007,34.0033,33.3959,33.6007,521161.84400315,0
+LDOS.US,D,20160421,000000,33.5651,33.8411,33.1952,33.2406,338353.69518826,0
+LDOS.US,D,20160422,000000,33.1635,33.756,33.1635,33.5928,543641.58694414,0
+LDOS.US,D,20160425,000000,33.3831,33.9162,32.9923,33.3959,538643.39261511,0
+LDOS.US,D,20160426,000000,33.5928,33.7669,33.2713,33.7362,539929.33581627,0
+LDOS.US,D,20160427,000000,33.0962,33.39,31.7184,32.9528,1122855.8809788,0
+LDOS.US,D,20160428,000000,33.1763,33.2406,32.3484,32.4483,702954.98733536,0
+LDOS.US,D,20160429,000000,32.4137,32.471,31.7648,32.2821,604515.6309021,0
+LDOS.US,D,20160502,000000,32.381,32.381,31.8419,32.3366,461219.90667372,0
+LDOS.US,D,20160503,000000,32.1269,32.214,31.5343,32.023,497680.23808075,0
+LDOS.US,D,20160504,000000,31.9261,32.0418,31.5482,31.7114,547572.20578542,0
+LDOS.US,D,20160505,000000,31.7768,31.8696,31.4235,31.8053,510879.35320207,0
+LDOS.US,D,20160506,000000,31.5828,32.0358,31.561,32.023,577014.44151444,0
+LDOS.US,D,20160509,000000,32.0418,32.0823,31.7184,31.9478,643194.0121388,0
+LDOS.US,D,20160510,000000,32.0882,32.4286,31.9893,32.393,653753.50642818,0
+LDOS.US,D,20160511,000000,32.209,32.4444,31.7708,31.7805,303867.77185658,0
+LDOS.US,D,20160512,000000,31.8845,32.4067,31.8192,32.1663,550513.09318492,0
+LDOS.US,D,20160513,000000,32.0358,32.2644,31.7935,31.8419,369074.79738699,0
+LDOS.US,D,20160516,000000,31.8964,32.4334,31.8549,32.2762,930196.92198146,0
+LDOS.US,D,20160517,000000,32.1663,32.1663,31.386,31.569,492992.40897402,0
+LDOS.US,D,20160518,000000,31.393,32.2584,31.2831,31.7509,574043.22526586,0
+LDOS.US,D,20160519,000000,31.4898,31.834,31.2772,31.5828,624648.93188562,0
+LDOS.US,D,20160520,000000,31.7648,32.1872,31.4651,32.1733,966708.81243195,0
+LDOS.US,D,20160523,000000,32.1347,32.1406,31.7768,31.8122,247147.7692615,0
+LDOS.US,D,20160524,000000,32.0101,32.4601,31.7708,32.4286,422661.82987171,0
+LDOS.US,D,20160525,000000,32.5818,32.5818,32.209,32.209,594797.25669397,0
+LDOS.US,D,20160526,000000,32.209,32.5521,31.9715,32.381,755572.50761103,0
+LDOS.US,D,20160527,000000,32.3148,32.5244,32.296,32.5127,484792.49914337,0
+LDOS.US,D,20160531,000000,32.5501,32.7905,31.9596,32.1476,949435.52191702,0
+LDOS.US,D,20160601,000000,32.0754,32.4286,31.9666,32.3741,695203.94447116,0
+LDOS.US,D,20160602,000000,32.3484,32.6026,32.1872,32.5878,1097000.5371348,0
+LDOS.US,D,20160603,000000,32.5501,32.571,32.0754,32.1476,674177.96436292,0
+LDOS.US,D,20160606,000000,32.3148,32.4374,32.1605,32.2821,510131.24159133,0
+LDOS.US,D,20160607,000000,32.3039,32.4928,32.0497,32.0823,768870.6969727,0
+LDOS.US,D,20160608,000000,32.1476,32.381,32.0299,32.3148,839279.12012099,0
+LDOS.US,D,20160609,000000,32.2397,32.393,31.9528,32.1269,606953.0594068,0
+LDOS.US,D,20160610,000000,31.7451,31.9528,31.393,31.5343,724165.97342301,0
+LDOS.US,D,20160613,000000,31.4858,31.833,31.4147,31.4424,689543.57027046,0
+LDOS.US,D,20160614,000000,31.4424,31.5541,31.2613,31.4641,530258.47680506,0
+LDOS.US,D,20160615,000000,31.5076,31.5076,31.0139,31.0209,676910.59366538,0
+LDOS.US,D,20160616,000000,30.7905,31.0863,30.5977,30.9458,359066.2771893,0
+LDOS.US,D,20160617,000000,30.9458,30.9458,30.5768,30.6905,846325.52272482,0
+LDOS.US,D,20160620,000000,31.1268,31.3987,31.0724,31.2416,1023627.9744694,0
+LDOS.US,D,20160621,000000,31.3404,31.6085,31.3404,31.378,1023665.3800499,0
+LDOS.US,D,20160622,000000,31.372,31.4711,31.0289,31.0536,525988.17485404,0
+LDOS.US,D,20160623,000000,31.3266,31.5155,31.0863,31.2336,552386.40509667,0
+LDOS.US,D,20160624,000000,30.1347,30.6114,29.9972,30.0159,1480605.8861178,0
+LDOS.US,D,20160627,000000,29.6421,30.1347,29.5698,29.9438,1471488.0231215,0
+LDOS.US,D,20160628,000000,30.2663,30.4097,29.9972,30.2197,1170203.2582453,0
+LDOS.US,D,20160629,000000,30.571,30.7578,30.4828,30.6598,875460.42611646,0
+LDOS.US,D,20160630,000000,30.7578,31.372,30.7578,31.3603,1047731.3217979,0
+LDOS.US,D,20160701,000000,31.291,32.023,31.291,31.8983,1035858.5883432,0
+LDOS.US,D,20160705,000000,31.6985,31.8292,31.378,31.7461,966724.98781812,0
+LDOS.US,D,20160706,000000,31.5343,32.106,31.5046,32.0922,991410.64904915,0
+LDOS.US,D,20160707,000000,31.9428,32.1713,31.7718,32.1516,1026698.2649584,0
+LDOS.US,D,20160708,000000,32.4127,33.1606,32.2752,33.1387,1257877.8951771,0
+LDOS.US,D,20160711,000000,33.0033,33.0033,30.4888,31.0655,9841546.7409814,0
+LDOS.US,D,20160712,000000,30.834,31.7777,30.834,31.7718,8023871.0809533,0
+LDOS.US,D,20160713,000000,32.0922,32.571,31.928,32.4601,5982429.172384,0
+LDOS.US,D,20160714,000000,32.7856,33.1803,32.5561,32.752,4154336.563657,0
+LDOS.US,D,20160715,000000,32.7777,32.8064,32.0072,32.6165,3122561.2493622,0
+LDOS.US,D,20160718,000000,32.6095,32.8795,32.0072,32.0853,2680280.6979796,0
+LDOS.US,D,20160719,000000,32.5828,32.7401,31.5343,31.8292,4897787.6412509,0
+LDOS.US,D,20160720,000000,32.0992,32.2257,31.8292,32.0992,3310428.2502042,0
+LDOS.US,D,20160721,000000,32.112,32.2495,31.5828,32.0398,2780237.5078287,0
+LDOS.US,D,20160722,000000,32.1446,33.1339,31.9558,33.0161,5140832.9281929,0
+LDOS.US,D,20160725,000000,33.1536,33.199,32.7718,33.1872,3566589.7534134,0
+LDOS.US,D,20160726,000000,33.205,34.0576,33.199,34.024,4235095.212036,0
+LDOS.US,D,20160727,000000,34.4731,34.4811,34.0725,34.2813,3473004.0237953,0
+LDOS.US,D,20160728,000000,33.9379,33.9379,32.6095,33.1803,5869869.7147789,0
+LDOS.US,D,20160729,000000,33.0695,33.3514,32.2178,32.7589,3908494.9568294,0
+LDOS.US,D,20160801,000000,32.9359,33.297,32.6778,33.1072,3806110.828092,0
+LDOS.US,D,20160802,000000,33.1872,33.2861,31.4067,31.6728,6600369.3628522,0
+LDOS.US,D,20160803,000000,32.0715,32.2871,31.3603,31.6797,8919315.1857311,0
+LDOS.US,D,20160804,000000,31.6728,31.7331,30.9725,31.0576,4901994.2526188,0
+LDOS.US,D,20160805,000000,31.3463,31.561,30.8479,31.5343,6641402.2737394,0
+LDOS.US,D,20160808,000000,31.7825,31.8015,31.1693,31.2989,13885585.368213,0
+LDOS.US,D,20160809,000000,31.2742,31.4424,30.8082,31.1337,17330078.251946,0
+LDOS.US,D,20160810,000000,31.1337,31.569,30.9329,31.1693,10860858.920227,0
+LDOS.US,D,20160811,000000,31.1753,32.0665,31.1693,31.928,20550215.496505,0
+LDOS.US,D,20160812,000000,31.9685,32.7331,31.7955,32.6966,13322641.49075,0
+LDOS.US,D,20160815,000000,33.2257,33.6957,32.8845,32.9112,11360787.536985,0
+LDOS.US,D,20160816,000000,32.7084,34.2406,32.571,33.8628,12209403.898779,0
+LDOS.US,D,20160817,000000,33.9963,34.6621,33.6314,34.2614,11748960.410641,0
+LDOS.US,D,20160818,000000,34.0112,35.3277,33.9766,35.1062,8959909.3392682,0
+LDOS.US,D,20160819,000000,34.9291,35.3643,34.482,35.1418,23491292.956795,0
+LDOS.US,D,20160822,000000,35.0636,36.032,34.939,35.9044,7389091.3025119,0
+LDOS.US,D,20160823,000000,35.8222,36.21,35.489,35.6671,9227560.4214721,0
+LDOS.US,D,20160824,000000,35.0449,35.7105,34.9825,35.6146,12599479.402232,0
+LDOS.US,D,20160825,000000,35.7105,35.7382,35.1853,35.3277,6736529.7198528,0
+LDOS.US,D,20160826,000000,35.3643,35.5711,35.0676,35.1952,4059466.9127609,0
+LDOS.US,D,20160829,000000,35.2417,35.7738,35.1774,35.6057,5502449.8615902,0
+LDOS.US,D,20160830,000000,35.6848,35.7382,35.1596,35.5622,3608370.7759114,0
+LDOS.US,D,20160831,000000,35.4454,36.1299,35.3525,36.0518,3989222.2653977,0
+LDOS.US,D,20160901,000000,36.0419,36.4831,35.943,36.2625,2068335.5100137,0
+LDOS.US,D,20160902,000000,35.9707,36.676,35.9707,36.666,2951754.2261298,0
+LDOS.US,D,20160906,000000,36.7165,37.0023,36.409,36.9756,3304682.955226,0
+LDOS.US,D,20160907,000000,37.1092,37.6532,37.1092,37.5197,3522450.1574183,0
+LDOS.US,D,20160908,000000,37.4406,37.7631,37.3754,37.4593,3193693.5210419,0
+LDOS.US,D,20160909,000000,37.2427,37.4593,36.9133,36.9232,1449214.5163543,0
+LDOS.US,D,20160912,000000,36.7611,37.7462,36.6472,37.6631,2966684.1075721,0
+LDOS.US,D,20160913,000000,37.3931,37.3931,36.7165,36.9055,2747271.0598362,0
+LDOS.US,D,20160914,000000,36.9055,37.0004,36.5841,36.7808,1820786.3889826,0
+LDOS.US,D,20160915,000000,36.9945,37.6978,36.8589,37.4673,2611703.1263544,0
+LDOS.US,D,20160916,000000,37.4593,37.5227,36.9649,37.2417,2078231.8134697,0
+LDOS.US,D,20160919,000000,37.5534,38.2111,37.406,37.7878,1496900.565769,0
+LDOS.US,D,20160920,000000,37.9223,38.0212,37.5534,37.7245,1579162.5141009,0
+LDOS.US,D,20160921,000000,37.7077,38.1469,37.59,38.127,1770418.2583473,0
+LDOS.US,D,20160922,000000,38.3901,38.8551,38.1469,38.7908,1459996.4222038,0
+LDOS.US,D,20160923,000000,38.498,38.8135,38.4258,38.6948,1326901.3008839,0
+LDOS.US,D,20160926,000000,38.7394,39.2023,38.5752,38.7908,2038546.5144435,0
+LDOS.US,D,20160927,000000,39.0439,39.2754,38.7225,39.141,1770565.8587462,0
+LDOS.US,D,20160928,000000,39.3299,39.4574,38.9896,39.3754,2034652.290221,0
+LDOS.US,D,20160929,000000,39.2497,39.5108,38.9056,38.9896,1993214.9946794,0
+LDOS.US,D,20160930,000000,39.1232,39.2102,38.4545,38.8086,2096210.7552067,0
+LDOS.US,D,20161003,000000,38.5505,38.7651,38.2478,38.3337,1844822.0018816,0
+LDOS.US,D,20161004,000000,38.2556,38.505,37.8678,37.9946,2593173.2105257,0
+LDOS.US,D,20161005,000000,38.0746,38.6019,37.6849,37.8155,3213232.3765833,0
+LDOS.US,D,20161006,000000,37.6265,38.407,37.32,38.3813,1745718.4436535,0
+LDOS.US,D,20161007,000000,38.4446,38.4545,37.5534,37.7245,1749863.3863615,0
+LDOS.US,D,20161010,000000,37.8254,37.9946,37.5711,37.6265,1187184.3808474,0
+LDOS.US,D,20161011,000000,37.5197,37.5197,36.8589,37.0795,1199713.228404,0
+LDOS.US,D,20161012,000000,37.1794,37.7522,36.9994,37.6651,1280341.4627319,0
+LDOS.US,D,20161013,000000,37.3822,37.6167,37.1429,37.3477,1163131.5816005,0
+LDOS.US,D,20161014,000000,37.4406,37.6988,37.3268,37.5534,1100516.6617052,0
+LDOS.US,D,20161017,000000,37.5711,37.6651,37.2606,37.2694,1336448.8225755,0
+LDOS.US,D,20161018,000000,37.5454,37.7432,37.3822,37.3921,1336841.0756903,0
+LDOS.US,D,20161019,000000,37.4832,37.6167,37.3664,37.4406,849164.30299907,0
+LDOS.US,D,20161020,000000,37.3288,37.6454,37.2606,37.5622,911514.35094578,0
+LDOS.US,D,20161021,000000,37.3754,37.7077,37.2606,37.5998,1195382.2687548,0
+LDOS.US,D,20161024,000000,38.0133,38.0133,37.5197,37.9509,763338.71489979,0
+LDOS.US,D,20161025,000000,37.8155,37.9125,37.3327,37.4495,690988.23444849,0
+LDOS.US,D,20161026,000000,37.2694,37.5801,37.224,37.3822,1021526.1852278,0
+LDOS.US,D,20161027,000000,37.6078,37.6651,36.7284,36.9282,1465727.5637189,0
+LDOS.US,D,20161028,000000,36.9282,37.5365,36.9282,37.1251,1671391.5332035,0
+LDOS.US,D,20161031,000000,37.1162,37.501,37.0083,37.2784,1258702.8398722,0
+LDOS.US,D,20161101,000000,37.3921,37.5277,37.034,37.1251,1766743.4128,0
+LDOS.US,D,20161102,000000,36.9559,37.4593,36.9095,36.9559,1144781.6169432,0
+LDOS.US,D,20161103,000000,38.2478,40.7029,37.9125,39.8047,4700222.4854334,0
+LDOS.US,D,20161104,000000,39.7799,39.8699,39.0716,39.2419,2287354.2827114,0
+LDOS.US,D,20161107,000000,39.8502,39.8819,39.1973,39.6177,2310700.4197747,0
+LDOS.US,D,20161108,000000,39.5078,39.5078,38.9728,39.0182,1465284.7625223,0
+LDOS.US,D,20161109,000000,39.1795,40.7721,39.0529,40.3715,2527847.902484,0
+LDOS.US,D,20161110,000000,40.4763,41.3665,40.2725,41.1064,4231610.4272763,0
+LDOS.US,D,20161111,000000,41.063,41.7345,40.8572,41.6524,2049942.0740059,0
+LDOS.US,D,20161114,000000,41.7889,42.7188,41.7722,42.5051,2313775.7650717,0
+LDOS.US,D,20161115,000000,42.6584,43.0798,42.0777,42.972,1917775.015468,0
+LDOS.US,D,20161116,000000,42.9443,43.1935,42.8216,42.9245,1513266.0127347,0
+LDOS.US,D,20161117,000000,42.9343,43.1658,42.5941,42.6396,1491355.4411949,0
+LDOS.US,D,20161118,000000,42.7098,43.7049,42.4151,43.3676,2303227.3913603,0
+LDOS.US,D,20161121,000000,43.966,44.3894,43.8305,44.3419,2435807.9332073,0
+LDOS.US,D,20161122,000000,44.3716,44.6645,44.1995,44.3618,1773284.3345857,0
+LDOS.US,D,20161123,000000,44.3241,44.6051,44.242,44.5694,827005.03489674,0
+LDOS.US,D,20161125,000000,44.5794,44.9057,44.3795,44.8207,386513.88561024,0
+LDOS.US,D,20161128,000000,44.792,45.3301,44.7514,45.061,1612949.862942,0
+LDOS.US,D,20161129,000000,45.1876,46.3331,45.0076,45.9652,1861518.0333022,0
+LDOS.US,D,20161130,000000,46.3074,46.6486,45.7959,45.9127,2074100.0132628,0
+LDOS.US,D,20161201,000000,46.1441,46.1807,45.8236,45.9127,1556729.2753951,0
+LDOS.US,D,20161202,000000,45.7605,46.3707,45.7605,46.2461,1153775.1316583,0
+LDOS.US,D,20161205,000000,46.3529,46.7812,46.3529,46.5211,1346956.7578214,0
+LDOS.US,D,20161206,000000,46.8376,47.4548,46.343,46.9721,1743696.520381,0
+LDOS.US,D,20161207,000000,47.0512,47.437,46.6219,46.7377,3489695.0004077,0
+LDOS.US,D,20161208,000000,46.8989,47.2124,46.7278,46.8712,2046574.5607959,0
+LDOS.US,D,20161209,000000,46.8989,47.1225,46.5854,46.8543,1605749.7941695,0
+LDOS.US,D,20161212,000000,46.6219,46.6921,44.7544,45.1047,3695272.0271916,0
+LDOS.US,D,20161213,000000,45.1798,46.1501,45.1798,46.0463,1929894.423562,0
+LDOS.US,D,20161214,000000,45.7999,46.3697,45.5556,46.0284,1609304.3352822,0
+LDOS.US,D,20161215,000000,45.9612,46.4588,45.8276,46.1788,2116105.4692441,0
+LDOS.US,D,20161216,000000,46.4765,46.5042,45.9998,46.1788,3531217.2167269,0
+LDOS.US,D,20161219,000000,46.0552,46.4241,46.0552,46.3322,1089571.9910325,0
+LDOS.US,D,20161220,000000,46.3519,46.8643,45.9612,46.4409,960279.09642615,0
+LDOS.US,D,20161221,000000,46.4855,46.6863,46.0887,46.3519,821059.56951466,0
+LDOS.US,D,20161222,000000,46.2788,46.342,45.8533,46.0977,690947.79598305,0
+LDOS.US,D,20161223,000000,46.2064,46.2788,45.7742,46.0829,401235.50895556,0
+LDOS.US,D,20161227,000000,46.1877,46.3954,46.0463,46.253,389918.80440073,0
+LDOS.US,D,20161228,000000,46.2619,46.3727,45.7959,45.9345,588497.95473925,0
+LDOS.US,D,20161229,000000,46.1877,46.5309,46.0284,46.3787,768044.74131598,0
+LDOS.US,D,20161230,000000,46.3608,46.4498,45.7308,46.1501,845331.7474365,0
+LDOS.US,D,20170103,000000,46.2788,46.2965,45.5042,45.9799,1302012.436364,0
+LDOS.US,D,20170104,000000,46.1234,46.5854,45.9255,46.342,1290539.0327556,0
+LDOS.US,D,20170105,000000,46.0887,46.3232,45.6991,45.8197,1090488.9332364,0
+LDOS.US,D,20170106,000000,45.9177,46.0463,45.4191,45.7218,1190664.1107989,0
+LDOS.US,D,20170109,000000,45.6655,45.7465,45.0333,45.1047,1175571.4645332,0
+LDOS.US,D,20170110,000000,45.069,45.6555,45.0531,45.3687,944875.07397644,0
+LDOS.US,D,20170111,000000,45.4291,45.5991,45.0433,45.2134,817099.63278592,0
+LDOS.US,D,20170112,000000,45.1966,45.2322,44.5754,45.1144,735026.73427997,0
+LDOS.US,D,20170113,000000,45.2945,45.3133,44.9513,45.0877,1439151.4042284,0
+LDOS.US,D,20170117,000000,44.9127,44.9414,44.4201,44.6011,734772.9829093,0
+LDOS.US,D,20170118,000000,44.6179,45.0957,44.4171,44.9612,756645.13790697,0
+LDOS.US,D,20170119,000000,45.342,45.5646,44.6525,44.8445,719911.84685818,0
+LDOS.US,D,20170120,000000,44.8889,45.069,44.7029,44.8187,545163.08420652,0
+LDOS.US,D,20170123,000000,44.7703,44.9127,44.2213,44.4735,540987.81264931,0
+LDOS.US,D,20170124,000000,44.4904,44.8187,44.3468,44.6446,685147.90907657,0
+LDOS.US,D,20170125,000000,45.0531,45.1224,44.5655,44.8098,754865.84542738,0
+LDOS.US,D,20170126,000000,44.7801,45.0234,44.519,44.7079,493091.48321436,0
+LDOS.US,D,20170127,000000,44.6011,44.7257,44.3468,44.7169,593652.84812187,0
+LDOS.US,D,20170130,000000,44.5467,44.6615,43.5151,43.8799,1302162.0586861,0
+LDOS.US,D,20170131,000000,43.7979,44.0956,43.3943,43.6099,1035214.6057811,0
+LDOS.US,D,20170201,000000,43.6099,44.0126,43.147,43.6001,1313682.9774915,0
+LDOS.US,D,20170202,000000,43.5358,44.4992,43.3745,44.2994,1370463.6377847,0
+LDOS.US,D,20170203,000000,44.5655,45.0333,44.5002,44.8445,756475.29635211,0
+LDOS.US,D,20170206,000000,44.7534,45.2668,44.7169,45.2322,773006.54102611,0
+LDOS.US,D,20170207,000000,45.2134,45.5477,45.1144,45.5477,873935.89596918,0
+LDOS.US,D,20170208,000000,45.4588,45.4588,44.1046,45.2045,1372559.3612564,0
+LDOS.US,D,20170209,000000,44.9799,46.0284,44.8098,45.8633,878932.06837493,0
+LDOS.US,D,20170210,000000,46.0284,46.253,45.6278,45.881,743773.57435577,0
+LDOS.US,D,20170213,000000,45.9998,46.3153,45.8276,46.0186,604659.18745442,0
+LDOS.US,D,20170214,000000,45.8731,46.169,45.6555,46.0829,675318.32908847,0
+LDOS.US,D,20170215,000000,45.9434,46.7485,45.9255,46.5854,809852.0488165,0
+LDOS.US,D,20170216,000000,46.7298,46.983,46.3608,46.9395,927315.68131849,0
+LDOS.US,D,20170217,000000,46.6042,46.9395,46.4765,46.882,697341.11736994,0
+LDOS.US,D,20170221,000000,46.7298,47.5378,46.0284,47.5241,773736.4553274,0
+LDOS.US,D,20170222,000000,47.4776,47.993,47.2718,47.9483,1211893.294196,0
+LDOS.US,D,20170223,000000,48.0008,48.9149,46.9988,47.3708,2055442.7162681,0
+LDOS.US,D,20170224,000000,47.4172,48.8456,47.1263,48.805,1440743.6688053,0
+LDOS.US,D,20170227,000000,48.7339,49.0029,48.4222,48.7713,970576.75165176,0
+LDOS.US,D,20170228,000000,48.5261,48.8505,48.075,48.1017,1131730.1022207,0
+LDOS.US,D,20170301,000000,48.5983,49.4104,48.3361,49.354,1466323.0201226,0
+LDOS.US,D,20170302,000000,48.8762,49.5894,48.2817,48.3174,1255142.2329897,0
+LDOS.US,D,20170303,000000,48.2452,48.6872,48.1828,48.4539,856293.60445707,0
+LDOS.US,D,20170306,000000,48.0473,48.3124,47.9246,47.984,793055.93219383,0
+LDOS.US,D,20170307,000000,47.7486,48.1116,47.7041,47.8505,945163.19804273,0
+LDOS.US,D,20170308,000000,47.804,47.9019,47.4529,47.5715,852516.65178448,0
+LDOS.US,D,20170309,000000,47.6141,48.0008,47.4172,47.7673,691643.33758871,0
+LDOS.US,D,20170310,000000,47.9583,48.0384,47.2975,47.6606,788180.06422278,0
+LDOS.US,D,20170313,000000,47.9226,49.0206,47.8782,48.986,923532.66287609,0
+LDOS.US,D,20170314,000000,48.9573,49.0206,48.4845,48.7396,570374.44548833,0
+LDOS.US,D,20170315,000000,49.0583,49.91,48.9673,49.8209,1055986.8345185,0
+LDOS.US,D,20170316,000000,49.811,49.811,48.6755,48.7941,925665.79192833,0
+LDOS.US,D,20170317,000000,49.0583,49.3025,48.6853,48.986,1336141.4902381,0
+LDOS.US,D,20170320,000000,48.9959,49.1107,48.7209,48.9227,597682.54120349,0
+LDOS.US,D,20170321,000000,48.8842,49.0306,47.6863,47.9316,744045.52303589,0
+LDOS.US,D,20170322,000000,47.9406,48.0315,47.6239,48.0027,782873.52659474,0
+LDOS.US,D,20170323,000000,47.8702,48.2115,47.7041,47.8317,583855.61890614,0
+LDOS.US,D,20170324,000000,47.9039,48.0582,47.5884,47.7783,729568.5524065,0
+LDOS.US,D,20170327,000000,47.3054,47.3054,46.3617,46.9613,754041.91169394,0
+LDOS.US,D,20170328,000000,46.796,47.171,46.4211,46.9434,875734.39671986,0
+LDOS.US,D,20170329,000000,47.0512,47.5083,46.8613,47.4242,1084007.6581872,0
+LDOS.US,D,20170330,000000,47.2955,47.3233,46.4518,46.5982,905584.04998823,0
+LDOS.US,D,20170331,000000,46.4964,46.6893,46.2886,46.4351,840291.09271875,0
+LDOS.US,D,20170403,000000,46.254,46.4845,45.6991,45.8979,851119.50280335,0
+LDOS.US,D,20170404,000000,45.8256,46.2064,45.6338,46.0453,758262.67652478,0
+LDOS.US,D,20170405,000000,46.1977,46.5785,45.346,45.3538,905722.55173238,0
+LDOS.US,D,20170406,000000,45.4141,45.6525,45.252,45.4438,693927.09992473,0
+LDOS.US,D,20170407,000000,45.4636,46.1977,45.3173,45.9701,1025935.9998846,0
+LDOS.US,D,20170410,000000,46.0363,46.3707,45.7802,45.9602,663538.60410429,0
+LDOS.US,D,20170411,000000,45.8256,46.3242,45.7436,46.3074,777477.01338108,0
+LDOS.US,D,20170412,000000,46.2718,46.2886,45.7891,46.0819,840672.22525557,0
+LDOS.US,D,20170413,000000,45.9167,46.2341,45.8513,45.979,755922.30033714,0
+LDOS.US,D,20170417,000000,46.0274,46.5982,45.889,46.5616,764432.57539009,0
+LDOS.US,D,20170418,000000,46.5785,46.7722,46.4064,46.6348,613003.66479904,0
+LDOS.US,D,20170419,000000,46.6951,47.2046,46.6951,46.979,684634.34056542,0
+LDOS.US,D,20170420,000000,47.2144,47.8871,47.1066,47.7585,633944.72412983,0
+LDOS.US,D,20170421,000000,47.7496,47.8782,47.26,47.4054,706925.03368045,0
+LDOS.US,D,20170424,000000,47.9603,48.077,47.6239,48.0582,745967.36110616,0
+LDOS.US,D,20170425,000000,48.4143,48.627,48.1779,48.259,881192.57859332,0
+LDOS.US,D,20170426,000000,48.2847,48.6309,48.0582,48.4845,1997602.5681802,0
+LDOS.US,D,20170427,000000,48.6141,49.1848,48.3856,48.441,884558.06987999,0
+LDOS.US,D,20170428,000000,48.3778,48.3778,47.7683,47.8139,1329248.753803,0
+LDOS.US,D,20170501,000000,47.9226,48.7032,47.7397,48.5676,976208.81892666,0
+LDOS.US,D,20170502,000000,48.6685,48.7763,48.4588,48.6309,592495.29704851,0
+LDOS.US,D,20170503,000000,48.3955,48.808,48.0216,48.6685,1390353.2970139,0
+LDOS.US,D,20170504,000000,48.1234,49.4034,47.0769,49.3847,1884706.4603501,0
+LDOS.US,D,20170505,000000,49.7111,50.1641,48.9227,49.4588,1288777.9375855,0
+LDOS.US,D,20170508,000000,49.3935,49.4401,48.2214,48.4045,1737464.9528561,0
+LDOS.US,D,20170509,000000,48.4687,48.5578,47.533,47.714,1423798.940822,0
+LDOS.US,D,20170510,000000,47.6675,47.7882,47.3054,47.6052,903204.24629678,0
+LDOS.US,D,20170511,000000,47.3588,48.077,47.2688,47.8515,1210593.197532,0
+LDOS.US,D,20170512,000000,47.6863,48.0968,47.4854,47.8228,861273.60147664,0
+LDOS.US,D,20170515,000000,47.9406,48.4489,47.8959,47.9406,2242853.7734123,0
+LDOS.US,D,20170516,000000,48.1601,49.1948,48.1334,48.7684,2070469.6500275,0
+LDOS.US,D,20170517,000000,48.3311,48.3311,47.2778,47.4597,1343758.0752048,0
+LDOS.US,D,20170518,000000,47.1867,47.5508,46.7436,46.7872,1165499.2537524,0
+LDOS.US,D,20170519,000000,47.0226,47.433,46.7605,47.3144,1086692.7722927,0
+LDOS.US,D,20170522,000000,47.6506,48.5943,47.5468,48.4588,2034061.8886256,0
+LDOS.US,D,20170523,000000,48.6932,49.7408,48.6042,49.6389,1637316.0602961,0
+LDOS.US,D,20170524,000000,49.6389,49.8773,49.4124,49.8466,918951.99570278,0
+LDOS.US,D,20170525,000000,49.9387,50.357,49.9387,50.0573,748684.82598409,0
+LDOS.US,D,20170526,000000,50.0573,50.1177,49.3649,49.8308,874001.60847553,0
+LDOS.US,D,20170530,000000,49.6665,50.0138,49.3204,49.804,1105047.7917584,0
+LDOS.US,D,20170531,000000,50.1177,50.5648,49.3847,50.4461,6831954.3886871,0
+LDOS.US,D,20170601,000000,50.4925,51.2274,50.1364,51.185,1164770.3504128,0
+LDOS.US,D,20170602,000000,51.1078,51.4549,50.6983,50.8002,990893.03669145,0
+LDOS.US,D,20170605,000000,50.8922,50.996,50.6192,50.7368,858215.44252735,0
+LDOS.US,D,20170606,000000,50.7101,50.8922,50.6528,50.7834,1539543.9385426,0
+LDOS.US,D,20170607,000000,50.8289,51.0721,50.4658,50.5479,1093865.5451012,0
+LDOS.US,D,20170608,000000,50.5479,50.8209,50.4361,50.6003,1114543.7544066,0
+LDOS.US,D,20170609,000000,50.719,50.8387,49.6201,50.2758,1133478.0548897,0
+LDOS.US,D,20170612,000000,50.1364,50.6092,49.991,50.5024,1394577.0947297,0
+LDOS.US,D,20170613,000000,50.6202,50.8931,50.3185,50.8596,1835241.118456,0
+LDOS.US,D,20170614,000000,50.9496,51.3047,50.0978,50.356,991218.56633828,0
+LDOS.US,D,20170615,000000,49.9831,50.4758,49.9347,50.3817,527362.07171754,0
+LDOS.US,D,20170616,000000,49.992,50.1354,48.6665,49.2957,1865432.4767574,0
+LDOS.US,D,20170619,000000,49.4718,49.5519,48.8842,49.2511,796212.15442183,0
+LDOS.US,D,20170620,000000,49.3332,49.6616,48.6022,48.7476,2169477.1669003,0
+LDOS.US,D,20170621,000000,49.0029,49.3254,48.6922,49.087,805895.14497271,0
+LDOS.US,D,20170622,000000,49.0691,49.26,48.5933,48.9573,523502.22019079,0
+LDOS.US,D,20170623,000000,48.8218,49.0316,48.5568,48.9129,2537736.118247,0
+LDOS.US,D,20170626,000000,49.0029,49.5519,49.0029,49.0493,1135356.4216096,0
+LDOS.US,D,20170627,000000,49.0394,49.087,47.5903,47.6259,1151258.8481459,0
+LDOS.US,D,20170628,000000,47.799,47.8168,47.0948,47.7426,2353995.8628035,0
+LDOS.US,D,20170629,000000,47.808,47.9543,46.7654,46.9939,1314304.7188977,0
+LDOS.US,D,20170630,000000,47.161,47.3777,46.9682,47.2046,1378020.5760149,0
+LDOS.US,D,20170703,000000,47.5903,47.5903,47.2778,47.4964,591404.46944312,0
+LDOS.US,D,20170705,000000,47.4964,47.8495,47.0759,47.8168,1256883.1089272,0
+LDOS.US,D,20170706,000000,47.5903,47.8989,46.5191,46.7485,1523163.3271524,0
+LDOS.US,D,20170707,000000,46.8485,47.5805,46.7654,47.5518,563406.89789212,0
+LDOS.US,D,20170710,000000,47.5903,47.7813,47.4242,47.5518,836254.32290569,0
+LDOS.US,D,20170711,000000,47.5982,47.799,47.3144,47.6883,1521387.0675576,0
+LDOS.US,D,20170712,000000,48.1463,48.7753,47.8347,48.4825,1048668.4832346,0
+LDOS.US,D,20170713,000000,48.5369,48.7476,47.9306,48.0444,711845.3839635,0
+LDOS.US,D,20170714,000000,48.082,48.7022,47.9643,48.622,794835.22467342,0
+LDOS.US,D,20170717,000000,48.622,48.7119,48.1631,48.4746,1708520.110252,0
+LDOS.US,D,20170718,000000,48.4015,48.5656,47.9079,48.0256,669686.2618136,0
+LDOS.US,D,20170719,000000,48.082,48.8218,48.082,48.7576,679450.12929534,0
+LDOS.US,D,20170720,000000,48.7674,49.269,48.6922,48.9673,726455.80152886,0
+LDOS.US,D,20170721,000000,48.6922,49.1394,48.5568,48.803,619825.63391964,0
+LDOS.US,D,20170724,000000,48.8218,48.8436,48.4459,48.7199,799330.9710693,0
+LDOS.US,D,20170725,000000,48.8842,49.4718,48.8307,49.2155,1209031.2618042,0
+LDOS.US,D,20170726,000000,49.3134,49.5607,48.7576,48.8396,831528.07725678,0
+LDOS.US,D,20170727,000000,48.9959,49.0593,48.5092,48.7674,726574.08404028,0
+LDOS.US,D,20170728,000000,48.6289,49.2768,48.5607,48.9504,606508.23628691,0
+LDOS.US,D,20170731,000000,48.8575,48.9406,48.3658,48.803,787122.59835139,0
+LDOS.US,D,20170801,000000,49.0316,49.2343,48.6478,48.6922,858797.75642976,0
+LDOS.US,D,20170802,000000,48.6833,48.6833,47.5241,47.7328,1530625.2349887,0
+LDOS.US,D,20170803,000000,48.8307,52.7102,48.3084,51.726,3404027.1223237,0
+LDOS.US,D,20170804,000000,52.0277,52.0277,51.274,51.3135,3177877.0262447,0
+LDOS.US,D,20170807,000000,51.1405,51.5508,50.7557,51.4619,1200907.1740963,0
+LDOS.US,D,20170808,000000,51.4441,52.3116,51.3135,51.7438,1267101.9091452,0
+LDOS.US,D,20170809,000000,51.6152,51.8902,51.2314,51.3047,1269337.1453226,0
+LDOS.US,D,20170810,000000,52.1355,52.2087,51.1889,51.5678,1353564.4030753,0
+LDOS.US,D,20170811,000000,51.3956,52.0653,51.3224,51.7636,1057158.5390549,0
+LDOS.US,D,20170814,000000,52.0564,52.7479,51.7972,52.3908,2228052.2840976,0
+LDOS.US,D,20170815,000000,52.3718,52.6657,52.3274,52.3274,1070149.3960792,0
+LDOS.US,D,20170816,000000,52.4095,52.5391,52.1266,52.2463,655877.53682569,0
+LDOS.US,D,20170817,000000,52.089,52.2384,51.0404,51.0851,1143640.241256,0
+LDOS.US,D,20170818,000000,50.9841,51.0484,50.5381,50.5381,962588.13280306,0
+LDOS.US,D,20170821,000000,50.5202,50.6576,50.2748,50.5103,715230.08352127,0
+LDOS.US,D,20170822,000000,50.6389,51.0751,50.4559,51.0574,671084.42175636,0
+LDOS.US,D,20170823,000000,51.004,51.5074,50.7023,51.3422,985920.11640332,0
+LDOS.US,D,20170824,000000,51.4441,51.4985,50.7111,50.729,534746.13550783,0
+LDOS.US,D,20170825,000000,51.0237,51.3679,50.9119,51.0137,898925.85665269,0
+LDOS.US,D,20170828,000000,51.1977,51.3234,50.8209,51.0484,478409.28737283,0
+LDOS.US,D,20170829,000000,50.7557,51.7339,50.7557,51.7072,748952.73081766,0
+LDOS.US,D,20170830,000000,51.5588,52.5213,51.4154,52.3621,632883.21441191,0
+LDOS.US,D,20170831,000000,52.639,53.4422,52.4837,53.2592,1208674.3923467,0
+LDOS.US,D,20170901,000000,53.4778,53.823,53.277,53.642,634836.39229292,0
+LDOS.US,D,20170905,000000,53.5709,53.7785,52.4471,52.7853,1023074.9784544,0
+LDOS.US,D,20170906,000000,52.8932,53.1404,52.2562,52.9288,1900180.2391528,0
+LDOS.US,D,20170907,000000,52.9387,52.9931,52.5658,52.6934,472726.67201616,0
+LDOS.US,D,20170908,000000,52.5489,52.639,52.0574,52.1533,769778.54052195,0
+LDOS.US,D,20170911,000000,52.6479,52.8932,52.3224,52.4282,1004347.9251067,0
+LDOS.US,D,20170912,000000,52.5391,52.8033,52.3204,52.6746,558353.1006731,0
+LDOS.US,D,20170913,000000,52.5302,52.5302,52.1632,52.181,522852.17185876,0
+LDOS.US,D,20170914,000000,52.0564,52.2463,51.4242,51.4441,1206676.7321536,0
+LDOS.US,D,20170915,000000,51.4242,51.9376,51.2147,51.7992,1603594.4239613,0
+LDOS.US,D,20170918,000000,51.9031,52.7736,51.8259,52.6548,1032033.1095121,0
+LDOS.US,D,20170919,000000,52.7172,53.3808,52.6736,53.2869,720768.13136399,0
+LDOS.US,D,20170920,000000,53.2948,53.6737,53.1871,53.4264,1664813.2058372,0
+LDOS.US,D,20170921,000000,53.4985,53.6875,53.4718,53.5174,585681.41562098,0
+LDOS.US,D,20170922,000000,53.3522,54.3997,53.2068,54.0318,837422.99455706,0
+LDOS.US,D,20170925,000000,54.0228,54.1504,53.2869,53.7993,700851.17617058,0
+LDOS.US,D,20170926,000000,54.0051,54.2721,53.8754,53.9417,746042.17226724,0
+LDOS.US,D,20170927,000000,54.4165,54.7855,54.0773,54.5836,667038.55328857,0
+LDOS.US,D,20170928,000000,54.2345,54.6381,53.904,54.106,617360.90945077,0
+LDOS.US,D,20170929,000000,54.097,54.555,53.923,54.3908,652329.06148288,0
+LDOS.US,D,20171002,000000,54.371,55.5194,54.371,55.4809,806114.52364773,0
+LDOS.US,D,20171003,000000,55.4096,55.7667,54.9971,55.0327,600240.2741429,0
+LDOS.US,D,20171004,000000,55.2345,55.7004,55.0427,55.3364,636790.58113555,0
+LDOS.US,D,20171005,000000,55.8774,56.8964,55.6242,56.5126,1216767.1402438,0
+LDOS.US,D,20171006,000000,56.5402,56.7322,56.1396,56.7133,543992.39063188,0
+LDOS.US,D,20171009,000000,56.6935,57.0556,56.6678,56.9418,377877.24035277,0
+LDOS.US,D,20171010,000000,57.4958,57.5472,56.8795,57.0823,555282.81018418,0
+LDOS.US,D,20171011,000000,57.2178,57.3286,56.8173,57.0734,792092.48575461,0
+LDOS.US,D,20171012,000000,57.0734,57.5205,56.835,57.2375,652429.14668484,0
+LDOS.US,D,20171013,000000,57.5659,57.935,57.5115,57.6431,1161377.5631619,0
+LDOS.US,D,20171016,000000,57.5205,57.8241,56.9991,57.017,498334.33025934,0
+LDOS.US,D,20171017,000000,56.9418,57.4958,56.6935,56.7786,505018.80859743,0
+LDOS.US,D,20171018,000000,56.923,57.0734,56.3908,56.3908,679779.70278872,0
+LDOS.US,D,20171019,000000,56.2375,56.5313,56.0526,56.5036,539632.11309524,0
+LDOS.US,D,20171020,000000,56.7686,57.2554,56.6026,57.108,1022457.2808946,0
+LDOS.US,D,20171023,000000,57.2078,57.4028,56.7222,56.741,522477.10509175,0
+LDOS.US,D,20171024,000000,56.741,57.0506,56.2178,56.2475,687739.00374997,0
+LDOS.US,D,20171025,000000,58.2307,58.4869,57.2742,57.6243,1736503.5283401,0
+LDOS.US,D,20171026,000000,57.8429,57.8627,57.3662,57.3741,582059.14007873,0
+LDOS.US,D,20171027,000000,57.3839,57.5304,56.6847,57.2742,589114.64133728,0
+LDOS.US,D,20171030,000000,57.0071,57.5392,56.822,56.8884,453506.26939004,0
+LDOS.US,D,20171031,000000,56.8894,57.5542,56.8795,57.4226,1167566.6702984,0
+LDOS.US,D,20171101,000000,57.7163,57.834,57.2841,57.7074,891511.4640133,0
+LDOS.US,D,20171102,000000,56.7133,58.8905,56.0714,57.6975,1763829.8213647,0
+LDOS.US,D,20171103,000000,58.0468,58.9686,57.5115,58.4691,976791.13282906,0
+LDOS.US,D,20171106,000000,58.57,58.7085,57.6797,57.8153,969590.05309491,0
+LDOS.US,D,20171107,000000,58.0011,58.1555,57.1991,57.476,932705.11780069,0
+LDOS.US,D,20171108,000000,57.5659,57.7609,56.741,57.1466,1114379.9786214,0
+LDOS.US,D,20171109,000000,56.8707,57.661,56.5126,56.6213,803931.85747534,0
+LDOS.US,D,20171110,000000,56.843,56.923,56.3731,56.827,942806.64646891,0
+LDOS.US,D,20171113,000000,56.5036,56.7222,56.3434,56.6026,605022.1226818,0
+LDOS.US,D,20171114,000000,56.5126,56.6312,56.1001,56.3731,565474.31443802,0
+LDOS.US,D,20171115,000000,56.024,56.7589,55.5096,56.7509,906840.67530194,0
+LDOS.US,D,20171116,000000,57.0071,57.3662,56.7786,56.7983,1033200.7702019,0
+LDOS.US,D,20171117,000000,56.6125,57.017,56.0614,56.107,525175.36169859,0
+LDOS.US,D,20171120,000000,56.3908,56.6213,56.1347,56.6125,521764.37713829,0
+LDOS.US,D,20171121,000000,56.6757,56.9507,56.3484,56.4383,652583.82381518,0
+LDOS.US,D,20171122,000000,56.4383,56.6411,56.1001,56.1158,418602.81890265,0
+LDOS.US,D,20171124,000000,56.3384,56.4383,55.8973,56.3097,193315.0730992,0
+LDOS.US,D,20171127,000000,56.1545,57.0991,55.9793,56.5402,1240455.9933017,0
+LDOS.US,D,20171128,000000,56.6411,57.743,56.5867,57.6708,686055.75262581,0
+LDOS.US,D,20171129,000000,57.5304,57.9637,57.2178,57.3019,667125.49598928,0
+LDOS.US,D,20171130,000000,57.3929,58.5235,57.3147,58.3869,861513.1993844,0
+LDOS.US,D,20171201,000000,58.1654,58.477,56.7222,57.2375,884065.7315632,0
+LDOS.US,D,20171204,000000,57.7074,58.3572,57.3019,58.2831,1078721.339792,0
+LDOS.US,D,20171205,000000,58.2831,58.7974,57.9734,58.1753,1265058.7556785,0
+LDOS.US,D,20171206,000000,57.9637,58.5333,57.4512,57.5037,972863.54687269,0
+LDOS.US,D,20171207,000000,57.4413,58.1457,57.1901,58.0289,1241485.1522473,0
+LDOS.US,D,20171208,000000,58.4029,59.0003,57.8845,58.9003,814181.99750405,0
+LDOS.US,D,20171211,000000,58.7697,59.2229,58.6996,59.0467,717799.94800031,0
+LDOS.US,D,20171212,000000,58.9657,59.2861,58.5779,58.9103,418504.75562394,0
+LDOS.US,D,20171213,000000,58.8816,59.2772,58.5779,58.8351,1234782.4765997,0
+LDOS.US,D,20171214,000000,58.929,59.2861,58.3572,58.6619,614814.29708935,0
+LDOS.US,D,20171215,000000,59.0023,59.8637,58.8262,59.6294,1418942.2811221,0
+LDOS.US,D,20171218,000000,59.9983,60.2387,59.4652,60.1764,843610.07977018,0
+LDOS.US,D,20171219,000000,60.018,60.2485,59.4463,59.759,1214498.5423325,0
+LDOS.US,D,20171220,000000,60.3208,60.3406,59.749,60.026,1635818.826113,0
+LDOS.US,D,20171221,000000,60.398,60.6462,60.0359,60.0924,596007.37777243,0
+LDOS.US,D,20171222,000000,60.0359,60.2931,59.7679,60.2031,506302.72987532,0
+LDOS.US,D,20171226,000000,60.1942,60.4266,59.7144,59.8044,561508.31193947,0
+LDOS.US,D,20171227,000000,59.749,59.9528,59.5483,59.6669,768336.90922882,0
+LDOS.US,D,20171228,000000,59.749,59.8894,59.2801,59.8341,516205.0991012,0
+LDOS.US,D,20171229,000000,59.9429,60.0824,59.5947,59.6027,549201.87594287,0
+LDOS.US,D,20180102,000000,59.7144,59.8816,58.9527,59.0764,626339.25974124,0
+LDOS.US,D,20180103,000000,59.0764,59.3336,58.6807,59.0023,909273.04899847,0
+LDOS.US,D,20180104,000000,59.2159,59.9024,59.1695,59.8143,750433.78961459,0
+LDOS.US,D,20180105,000000,59.9341,60.212,59.566,59.749,580448.67819238,0
+LDOS.US,D,20180108,000000,60.018,61.3268,59.6759,61.2724,814618.73293087,0
+LDOS.US,D,20180109,000000,61.4583,61.5295,61.0785,61.1447,582002.52622711,0
+LDOS.US,D,20180110,000000,60.9697,61.485,60.848,61.4583,1514252.7112915,0
+LDOS.US,D,20180111,000000,61.5385,62.2704,61.2812,62.2526,1088367.9357239,0
+LDOS.US,D,20180112,000000,62.2615,62.3169,61.7541,61.8718,725250.73525859,0
+LDOS.US,D,20180116,000000,62.4563,62.4713,61.2198,61.3268,891401.26919496,0
+LDOS.US,D,20180117,000000,61.7076,61.9855,61.2456,61.7719,478882.41741854,0
+LDOS.US,D,20180118,000000,61.7719,61.8431,61.1447,61.2288,1446689.1341874,0
+LDOS.US,D,20180119,000000,61.2892,61.9934,61.1072,61.9777,592988.64632694,0
+LDOS.US,D,20180122,000000,61.8718,62.2427,61.5127,61.9687,441281.72128596,0
+LDOS.US,D,20180123,000000,61.94,62.0399,61.4316,61.7897,674808.80442387,0
+LDOS.US,D,20180124,000000,61.9005,62.0478,60.7481,60.7738,841749.9103597,0
+LDOS.US,D,20180125,000000,60.8747,61.0884,60.5146,60.848,761212.66257902,0
+LDOS.US,D,20180126,000000,61.0132,61.4227,60.3791,61.1913,1423867.6862134,0
+LDOS.US,D,20180129,000000,61.2198,62.576,61.1537,62.491,955955.21350842,0
+LDOS.US,D,20180130,000000,62.0114,62.3169,61.5295,61.5483,731193.16775576,0
+LDOS.US,D,20180131,000000,61.8361,62.576,61.3564,61.4771,807567.27551885,0
+LDOS.US,D,20180201,000000,61.2981,62.9984,61.2011,62.7205,777509.36415344,0
+LDOS.US,D,20180202,000000,62.2061,62.4623,61.126,61.1359,453974.34462757,0
+LDOS.US,D,20180205,000000,60.572,60.757,58.114,58.2722,1590465.0651929,0
+LDOS.US,D,20180206,000000,57.5155,58.0259,56.2247,57.2011,1849592.7298425,0
+LDOS.US,D,20180207,000000,57.1921,59.5848,56.9517,59.3524,1150377.2895991,0
+LDOS.US,D,20180208,000000,59.4463,59.8243,57.6936,57.747,1559242.5260226,0
+LDOS.US,D,20180209,000000,58.2297,58.4117,56.2148,57.8004,914869.73261608,0
+LDOS.US,D,20180212,000000,58.3188,59.7402,58.3098,59.389,842695.15948947,0
+LDOS.US,D,20180213,000000,59.1515,59.6946,58.6847,59.6482,418885.88816076,0
+LDOS.US,D,20180214,000000,59.4266,60.7649,59.4088,60.6749,634105.46702999,0
+LDOS.US,D,20180215,000000,61.0597,61.1072,60.4068,60.9964,862670.75045777,0
+LDOS.US,D,20180216,000000,60.9241,61.7076,60.7026,61.3069,778106.84248038,0
+LDOS.US,D,20180220,000000,61.0508,61.7976,60.8016,61.1359,889744.30307334,0
+LDOS.US,D,20180221,000000,61.0685,61.117,60.1942,60.1942,1882174.0014517,0
+LDOS.US,D,20180222,000000,60.8016,61.1913,58.2722,60.6937,1508935.0530855,0
+LDOS.US,D,20180223,000000,61.2198,61.7442,60.6749,60.7649,916077.83177126,0
+LDOS.US,D,20180226,000000,61.126,61.8629,60.5889,61.2892,1040412.970514,0
+LDOS.US,D,20180227,000000,61.2635,61.4415,60.2031,60.2031,1366026.5271637,0
+LDOS.US,D,20180228,000000,60.4702,60.5443,58.4394,58.4394,2146909.4702969,0
+LDOS.US,D,20180301,000000,59.5848,60.2575,58.202,58.8549,1252573.3794723,0
+LDOS.US,D,20180302,000000,58.3552,60.1071,58.1328,59.9983,726648.89520136,0
+LDOS.US,D,20180305,000000,59.8044,61.117,59.6571,60.858,1110278.5072637,0
+LDOS.US,D,20180306,000000,61.1447,61.577,60.4068,61.1072,691137.85677064,0
+LDOS.US,D,20180307,000000,60.7204,61.5869,60.5246,61.5127,1017953.4468058,0
+LDOS.US,D,20180308,000000,61.8263,62.8698,61.7264,62.6849,1694002.7011571,0
+LDOS.US,D,20180309,000000,63.0835,64.1637,63.0568,64.0796,1358613.145486,0
+LDOS.US,D,20180312,000000,64.411,64.5772,63.4059,64.0054,1193015.6075646,0
+LDOS.US,D,20180313,000000,64.411,64.7166,63.7433,63.9678,2587102.3859007,0
+LDOS.US,D,20180314,000000,64.313,64.4001,63.404,63.5513,962812.56628629,0
+LDOS.US,D,20180315,000000,63.5316,63.8214,62.8114,63.0805,689457.6385314,0
+LDOS.US,D,20180316,000000,63.1161,63.31,62.4099,62.7917,2828163.1551511,0
+LDOS.US,D,20180319,000000,62.6799,62.7817,61.492,62.2724,830909.36873547,0
+LDOS.US,D,20180320,000000,62.3912,62.9203,62.2071,62.672,677292.73716384,0
+LDOS.US,D,20180321,000000,62.6889,63.1715,62.4099,62.6433,788064.81459627,0
+LDOS.US,D,20180322,000000,62.0399,62.3188,61.1586,61.1873,642062.74606798,0
+LDOS.US,D,20180323,000000,60.9568,61.5464,60.2397,60.2951,889042.69569787,0
+LDOS.US,D,20180326,000000,61.0844,61.3535,59.7747,60.8609,985480.34809161,0
+LDOS.US,D,20180327,000000,61.2248,61.5008,59.4622,59.8133,854164.51925138,0
+LDOS.US,D,20180328,000000,59.8233,60.3039,59.2772,59.5928,1295496.7886192,0
+LDOS.US,D,20180329,000000,59.9983,61.0458,59.5275,60.6492,1087213.4175354,0
+LDOS.US,D,20180402,000000,60.4543,60.7689,59.5363,60.1675,850102.47539739,0
+LDOS.US,D,20180403,000000,60.4188,60.7609,60.018,60.6007,1102785.2596168,0
+LDOS.US,D,20180404,000000,59.7036,61.1319,59.564,60.9924,1055820.0258486,0
+LDOS.US,D,20180405,000000,61.3139,61.9934,61.2961,61.6513,873316.17648623,0
+LDOS.US,D,20180406,000000,61.0647,61.3337,59.8984,60.1497,759331.26297418,0
+LDOS.US,D,20180409,000000,60.4188,60.8797,59.9895,60.0734,1763539.675375,0
+LDOS.US,D,20180410,000000,60.8233,61.2338,60.4088,61.0458,664957.99424141,0
+LDOS.US,D,20180411,000000,60.7511,61.1408,60.1872,60.3326,599485.08580072,0
+LDOS.US,D,20180412,000000,60.7323,61.2198,60.4722,60.9192,395086.84028462,0
+LDOS.US,D,20180413,000000,61.0102,61.0102,60.2041,60.4909,1203237.4406675,0
+LDOS.US,D,20180416,000000,60.7966,61.2595,60.6106,61.1319,989714.25542372,0
+LDOS.US,D,20180417,000000,61.6333,62.0845,61.1131,61.9777,892211.0494655,0
+LDOS.US,D,20180418,000000,62.0568,62.5592,61.6136,62.309,760021.74977164,0
+LDOS.US,D,20180419,000000,62.309,62.309,61.6106,61.9301,885767.17999681,0
+LDOS.US,D,20180420,000000,61.8164,62.1142,61.1319,61.3238,636675.33150903,0
+LDOS.US,D,20180423,000000,61.6987,62.0024,61.2248,61.4286,672539.19555075,0
+LDOS.US,D,20180424,000000,62.1418,62.3812,60.2397,60.843,862474.62390037,0
+LDOS.US,D,20180425,000000,60.7778,60.8143,59.5363,60.7609,741455.43932412,0
+LDOS.US,D,20180426,000000,60.9657,61.1408,60.6007,60.843,812016.51767946,0
+LDOS.US,D,20180427,000000,61.1507,61.2428,60.4999,61.0013,587476.88348676,0
+LDOS.US,D,20180430,000000,61.1319,61.2338,59.564,59.564,1037874.4458457,0
+LDOS.US,D,20180501,000000,59.4058,59.6847,58.3485,58.8677,1892803.252094,0
+LDOS.US,D,20180502,000000,58.562,59.2574,57.4028,57.5323,1546656.0536528,0
+LDOS.US,D,20180503,000000,55.5006,56.0774,53.3215,55.8924,2850182.9105477,0
+LDOS.US,D,20180504,000000,55.4631,56.0584,54.2878,55.7617,1469200.2169391,0
+LDOS.US,D,20180507,000000,55.3552,56.6609,55.3552,56.4106,1501454.9479397,0
+LDOS.US,D,20180508,000000,56.02,57.5225,56.02,57.0615,2967683.9486302,0
+LDOS.US,D,20180509,000000,57.3108,58.1535,56.9666,57.9894,1867787.0064079,0
+LDOS.US,D,20180510,000000,58.0161,58.6353,58.0161,58.4968,1090649.6761366,0
+LDOS.US,D,20180511,000000,58.5432,59.1476,58.4701,58.6749,1056227.4433879,0
+LDOS.US,D,20180514,000000,58.9152,59.2297,57.746,57.7737,924689.20298782,0
+LDOS.US,D,20180515,000000,57.5225,57.7015,56.8123,57.0615,740807.41291535,0
+LDOS.US,D,20180516,000000,57.3108,57.5582,56.8469,57.0131,564592.7558913,0
+LDOS.US,D,20180517,000000,56.9013,57.116,56.1792,56.3474,753078.46525471,0
+LDOS.US,D,20180518,000000,56.4572,56.9379,56.4235,56.8567,868759.77239218,0
+LDOS.US,D,20180521,000000,57.2258,57.3662,56.5788,56.9379,663141.29618128,0
+LDOS.US,D,20180522,000000,56.8647,56.8844,55.4265,55.4631,932098.54081902,0
+LDOS.US,D,20180523,000000,55.3839,56.2455,55.3176,56.197,749682.64511894,0
+LDOS.US,D,20180524,000000,56.2989,56.3908,55.9012,55.9556,559739.12907625,0
+LDOS.US,D,20180525,000000,55.9378,56.003,55.6866,55.8824,703495.85181069,0
+LDOS.US,D,20180529,000000,55.6065,56.003,55.0367,55.4452,537716.34079478,0
+LDOS.US,D,20180530,000000,55.6669,56.4482,55.6669,56.1871,752431.44980759,0
+LDOS.US,D,20180531,000000,56.2257,56.3187,55.6499,55.6955,887797.19096216,0
+LDOS.US,D,20180601,000000,56.02,56.5046,55.9656,56.4195,624517.50687293,0
+LDOS.US,D,20180604,000000,56.6777,57.116,56.4849,57.116,942307.23142066,0
+LDOS.US,D,20180605,000000,57.0615,57.5869,57.0131,57.4126,1598878.2879288,0
+LDOS.US,D,20180606,000000,57.4226,57.746,56.928,57.4413,698061.9330165,0
+LDOS.US,D,20180607,000000,57.5037,57.5679,56.4106,56.6045,463098.27339365,0
+LDOS.US,D,20180608,000000,56.5887,56.8746,56.382,56.838,900124.85715312,0
+LDOS.US,D,20180611,000000,56.9379,57.2831,56.7449,57.116,893653.69172026,0
+LDOS.US,D,20180612,000000,57.3108,57.7114,56.8211,57.3839,1426720.6199504,0
+LDOS.US,D,20180613,000000,57.4028,57.6263,57.1881,57.2732,857413.74994989,0
+LDOS.US,D,20180614,000000,57.2158,57.4789,56.6105,56.6293,1209274.9035585,0
+LDOS.US,D,20180615,000000,56.5006,56.5006,55.6599,56.1001,1856307.5370297,0
+LDOS.US,D,20180618,000000,54.7103,55.83,53.7132,55.4631,2118279.0367617,0
+LDOS.US,D,20180619,000000,55.0931,55.5877,54.9279,55.4631,1430939.3628581,0
+LDOS.US,D,20180620,000000,55.4532,55.6174,54.2444,54.3937,1242199.9021239,0
+LDOS.US,D,20180621,000000,54.2721,54.4689,53.7132,53.9931,1743558.0186369,0
+LDOS.US,D,20180622,000000,54.0565,54.737,53.8903,54.5312,1462426.773977,0
+LDOS.US,D,20180625,000000,54.5609,55.1465,54.1317,54.8596,1361885.6283021,0
+LDOS.US,D,20180626,000000,54.9991,55.734,54.9616,55.6075,1716503.6742925,0
+LDOS.US,D,20180627,000000,55.7816,56.013,54.5708,54.5807,1055944.3741299,0
+LDOS.US,D,20180628,000000,54.4591,54.8309,54.2444,54.6716,1417692.7325398,0
+LDOS.US,D,20180629,000000,54.6716,55.5491,54.6716,54.9991,1420425.3618423,0
+LDOS.US,D,20180702,000000,54.6173,55.4452,54.6173,55.3542,1169565.3414529,0
+LDOS.US,D,20180703,000000,55.559,55.7716,55.1465,55.2029,486884.17876853,0
+LDOS.US,D,20180705,000000,55.4265,55.6075,54.8784,55.5778,749002.26793782,0
+LDOS.US,D,20180706,000000,55.6174,56.3858,55.5491,56.1001,1226958.6444976,0
+LDOS.US,D,20180709,000000,56.3236,57.2355,56.0604,57.1811,736811.08156773,0
+LDOS.US,D,20180710,000000,57.1811,57.5699,56.9448,57.115,873609.35536071,0
+LDOS.US,D,20180711,000000,56.6847,57.5047,56.648,57.2732,719952.28532362,0
+LDOS.US,D,20180712,000000,57.3375,58.2989,57.3286,58.2258,745711.58781223,0
+LDOS.US,D,20180713,000000,58.0011,58.3256,57.9448,58.1981,485435.47074394,0
+LDOS.US,D,20180716,000000,58.3256,58.6333,58.0734,58.2515,373848.5582328,0
+LDOS.US,D,20180717,000000,57.8311,59.478,57.7944,59.2684,1473632.2727518,0
+LDOS.US,D,20180718,000000,59.1832,59.4642,58.7372,59.203,809532.5849395,0
+LDOS.US,D,20180719,000000,59.0062,60.031,59.0062,59.7076,904675.19547735,0
+LDOS.US,D,20180720,000000,59.7353,60.2179,59.4266,59.9756,637473.99120158,0
+LDOS.US,D,20180723,000000,59.8934,60.3881,59.2971,60.1555,1049560.1513977,0
+LDOS.US,D,20180724,000000,60.4612,60.5829,58.4097,58.934,1306476.8429491,0
+LDOS.US,D,20180725,000000,58.8766,59.5858,58.653,59.4266,1210710.4690818,0
+LDOS.US,D,20180726,000000,59.1932,64.59,58.8014,63.585,3138940.8497907,0
+LDOS.US,D,20180727,000000,63.955,64.0035,63.1369,63.8283,1263367.4168613,0
+LDOS.US,D,20180730,000000,64.1054,64.3209,62.4189,62.9865,1241845.0545897,0
+LDOS.US,D,20180731,000000,63.2289,63.9461,62.7827,63.7809,1123682.8475972,0
+LDOS.US,D,20180801,000000,63.8927,64.0133,63.3981,63.9648,1037202.1563576,0
+LDOS.US,D,20180802,000000,63.3328,64.6463,63.1281,64.5079,858527.82967291,0
+LDOS.US,D,20180803,000000,64.1805,64.9628,63.9461,64.871,721400.99334821,0
+LDOS.US,D,20180806,000000,64.8897,65.412,64.5079,64.954,804674.91427789,0
+LDOS.US,D,20180807,000000,65.2538,65.2538,64.7394,65.047,725797.66550373,0
+LDOS.US,D,20180808,000000,65.2053,66.2676,64.7581,66.1192,842048.14404235,0
+LDOS.US,D,20180809,000000,66.0825,66.3537,65.7552,65.8491,1024603.5524482,0
+LDOS.US,D,20180810,000000,65.5692,65.9797,65.2625,65.7631,464968.55242048,0
+LDOS.US,D,20180813,000000,65.9323,66.3072,65.412,65.5149,847767.15401793,0
+LDOS.US,D,20180814,000000,65.7197,66.6494,65.7007,66.2419,586575.10570732,0
+LDOS.US,D,20180815,000000,66.0738,66.232,65.5514,65.8314,602663.5491847,0
+LDOS.US,D,20180816,000000,66.2676,66.511,65.9135,65.9986,699070.87272935,0
+LDOS.US,D,20180817,000000,66.1005,66.9491,65.8491,66.8571,956949.99975838,0
+LDOS.US,D,20180820,000000,66.9205,67.2766,66.5495,66.6682,822204.98904838,0
+LDOS.US,D,20180821,000000,66.8938,67.3972,66.6682,67.1094,826003.17191534,0
+LDOS.US,D,20180822,000000,66.7928,67.1528,66.4367,66.511,951833.52291793,0
+LDOS.US,D,20180823,000000,66.4921,66.4921,64.5623,64.8145,2283396.367906,0
+LDOS.US,D,20180824,000000,64.8433,65.6435,64.4218,65.4387,1113282.0742846,0
+LDOS.US,D,20180827,000000,65.6623,66.1845,65.5415,66.0825,599601.34638886,0
+LDOS.US,D,20180828,000000,66.2775,66.2775,65.5227,65.6256,563891.14851584,0
+LDOS.US,D,20180829,000000,65.6623,66.6237,65.4387,66.3072,605683.29159182,0
+LDOS.US,D,20180830,000000,66.1103,66.4446,65.9234,66.1944,688293.01072657,0
+LDOS.US,D,20180831,000000,66.0915,66.4733,65.6256,65.9709,1037389.1842604,0
+LDOS.US,D,20180904,000000,65.9986,66.511,65.5227,66.3982,992364.99683366,0
+LDOS.US,D,20180905,000000,66.3161,66.3725,65.8491,65.9323,941505.5388432,0
+LDOS.US,D,20180906,000000,65.8491,66.3339,65.496,66.137,513774.74732795,0
+LDOS.US,D,20180907,000000,66.0174,66.0174,64.852,65.0955,1033069.3451892,0
+LDOS.US,D,20180910,000000,65.5149,65.7552,64.7681,65.2538,885708.54422192,0
+LDOS.US,D,20180911,000000,65.0371,65.8868,64.9164,65.4476,877844.27365445,0
+LDOS.US,D,20180912,000000,65.3932,65.7968,65.1667,65.4476,819345.98954141,0
+LDOS.US,D,20180913,000000,65.5881,66.1756,65.4862,66.0738,911283.85169272,0
+LDOS.US,D,20180914,000000,66.1954,66.8057,66.0825,66.6444,1299514.3501611,0
+LDOS.US,D,20180917,000000,66.7088,66.9056,65.9224,66.0915,1301811.2549983,0
+LDOS.US,D,20180918,000000,66.0361,66.3912,65.5682,65.772,733517.36855722,0
+LDOS.US,D,20180919,000000,65.8393,65.9125,63.7106,64.0884,890937.23780398,0
+LDOS.US,D,20180920,000000,64.2843,64.5742,63.4316,64.3793,1664531.1475407,0
+LDOS.US,D,20180921,000000,64.5573,65.409,64.405,65.3239,3566904.1624823,0
+LDOS.US,D,20180924,000000,65.0707,65.3339,63.5158,63.676,1349909.7767605,0
+LDOS.US,D,20180925,000000,64.0707,64.4812,63.6107,64.4614,1275173.4268481,0
+LDOS.US,D,20180926,000000,64.5386,65.0519,63.5346,63.6207,846986.69163486,0
+LDOS.US,D,20180927,000000,63.5158,64.2942,63.4495,64.0786,914782.78991538,0
+LDOS.US,D,20180928,000000,63.9935,64.8937,63.854,64.7621,1231932.5757474,0
+LDOS.US,D,20181001,000000,65.1192,65.1192,63.4049,63.5445,825248.99453478,0
+LDOS.US,D,20181002,000000,63.5445,64.2655,63.2922,64.1735,601635.40120076,0
+LDOS.US,D,20181003,000000,64.2102,64.4712,63.3486,63.4139,384078.47902879,0
+LDOS.US,D,20181004,000000,63.2349,63.4683,62.8264,63.3961,509283.04477862,0
+LDOS.US,D,20181005,000000,63.4593,64.2002,62.9717,63.215,510319.28045566,0
+LDOS.US,D,20181008,000000,63.1062,63.2012,62.4059,62.9173,370960.24083837,0
+LDOS.US,D,20181009,000000,62.6265,63.2922,62.486,62.9272,549665.90733384,0
+LDOS.US,D,20181010,000000,62.6176,63.0489,61.8006,61.8293,1403379.5376955,0
+LDOS.US,D,20181011,000000,61.5483,61.8777,60.5276,60.6323,1061967.6835579,0
+LDOS.US,D,20181012,000000,61.7106,61.7106,59.8934,60.943,924935.87762703,0
+LDOS.US,D,20181015,000000,60.3504,62.0725,60.3504,61.7027,735372.48315953,0
+LDOS.US,D,20181016,000000,62.1596,63.3872,61.5969,63.3298,595295.66078059,0
+LDOS.US,D,20181017,000000,63.2734,63.583,62.7867,63.3961,1205722.3843692,0
+LDOS.US,D,20181018,000000,63.3011,63.6305,62.2724,62.4663,1128938.8371434,0
+LDOS.US,D,20181019,000000,62.6918,63.77,62.6918,63.2734,816950.01046378,0
+LDOS.US,D,20181022,000000,63.3209,63.6929,62.5989,62.8698,1306640.6187342,0
+LDOS.US,D,20181023,000000,61.9914,62.7046,60.9044,62.2328,1122069.3528259,0
+LDOS.US,D,20181024,000000,62.0825,62.121,58.6273,58.6273,1700096.7778998,0
+LDOS.US,D,20181025,000000,58.4968,59.6392,55.8211,57.3266,2003465.1347081,0
+LDOS.US,D,20181026,000000,56.3888,57.6847,55.6421,57.3355,1517604.0491154,0
+LDOS.US,D,20181029,000000,58.0388,59.7886,57.3553,57.8973,2032910.4033221,0
+LDOS.US,D,20181030,000000,57.927,59.1635,57.7856,59.1051,960786.59916749,0
+LDOS.US,D,20181031,000000,59.6769,61.1854,59.6115,60.662,1177798.6130176,0
+LDOS.US,D,20181101,000000,60.8657,61.0815,59.1902,59.3296,1540290.0282301,0
+LDOS.US,D,20181102,000000,59.6571,59.9221,58.1604,58.4325,1236347.4452125,0
+LDOS.US,D,20181105,000000,58.5353,59.0408,58.0021,58.5907,1052804.3272881,0
+LDOS.US,D,20181106,000000,58.76,60.1418,58.2634,59.4721,1067821.1514312,0
+LDOS.US,D,20181107,000000,60.1467,61.5483,59.761,61.4761,961572.11635876,0
+LDOS.US,D,20181108,000000,61.3139,61.8658,61.029,61.6453,1068202.283968,0
+LDOS.US,D,20181109,000000,61.4395,61.9647,61.0241,61.0815,789526.66512211,0
+LDOS.US,D,20181112,000000,60.9618,61.5919,60.0705,60.2852,1130763.6228967,0
+LDOS.US,D,20181113,000000,60.5463,60.7916,60.0705,60.3604,873070.51280864,0
+LDOS.US,D,20181114,000000,60.7639,61.0715,59.1902,59.2654,939400.71671678,0
+LDOS.US,D,20181115,000000,58.9953,60.4829,58.9953,60.2575,1049587.4473619,0
+LDOS.US,D,20181116,000000,59.939,60.8944,59.8569,60.576,1022825.2709303,0
+LDOS.US,D,20181119,000000,60.3316,60.3999,59.4435,59.847,1096938.8684749,0
+LDOS.US,D,20181120,000000,58.9478,59.6115,58.4414,58.4701,1088094.976082,0
+LDOS.US,D,20181121,000000,58.6273,59.7066,58.4513,59.031,712519.6953748,0
+LDOS.US,D,20181123,000000,58.5442,59.5947,58.4701,58.9003,195191.41789585,0
+LDOS.US,D,20181126,000000,59.3583,59.9024,58.8716,59.7411,1498527.2030416,0
+LDOS.US,D,20181127,000000,59.565,59.6966,58.76,58.76,1002211.7631696,0
+LDOS.US,D,20181128,000000,59.1051,59.4148,58.4226,59.2,1294173.4398375,0
+LDOS.US,D,20181129,000000,58.9677,59.2752,58.0744,58.1308,1293161.4672396,0
+LDOS.US,D,20181130,000000,58.1407,59.021,58.0744,58.9953,1955792.2277948,0
+LDOS.US,D,20181203,000000,59.7699,59.9024,58.1753,58.5996,1216011.9519017,0
+LDOS.US,D,20181204,000000,58.479,58.4968,55.0515,55.1999,1549259.2798659,0
+LDOS.US,D,20181206,000000,54.5649,56.4512,54.0179,56.4265,1353829.2750239,0
+LDOS.US,D,20181207,000000,56.1377,56.5046,54.8399,55.1278,681444.75660343,0
+LDOS.US,D,20181210,000000,55.558,56.2415,54.827,55.6955,741366.47470013,0
+LDOS.US,D,20181211,000000,56.4087,56.6045,54.4333,54.8556,765628.54300562,0
+LDOS.US,D,20181212,000000,55.6776,56.4364,55.4344,55.6955,998441.88722843,0
+LDOS.US,D,20181213,000000,55.8657,55.9161,54.5836,54.7241,758935.97697444,0
+LDOS.US,D,20181214,000000,54.3849,54.5916,53.4155,53.7172,1097346.2860143,0
+LDOS.US,D,20181217,000000,53.4343,53.905,52.0327,52.267,1278029.3934701,0
+LDOS.US,D,20181218,000000,52.6608,52.8685,52.0177,52.2097,1476164.7316503,0
+LDOS.US,D,20181219,000000,52.1998,52.7172,50.9683,51.3056,914150.9388928,0
+LDOS.US,D,20181220,000000,51.1078,51.7161,50.0177,50.4965,1255835.7526721,0
+LDOS.US,D,20181221,000000,50.4381,50.8249,47.8802,48.4054,3850610.3264295,0
+LDOS.US,D,20181224,000000,47.8979,48.4054,47.4321,47.5884,697484.67392226,0
+LDOS.US,D,20181226,000000,47.9256,49.3748,47.3885,49.3293,810166.45788535,0
+LDOS.US,D,20181227,000000,48.6695,49.5005,47.991,49.4915,1603788.5285954,0
+LDOS.US,D,20181228,000000,49.5726,49.9702,48.8198,49.3372,922077.88908169,0
+LDOS.US,D,20181231,000000,49.6191,49.8733,48.7536,49.6389,825062.97759373,0
+LDOS.US,D,20190102,000000,48.9326,49.6191,48.2917,49.0078,620153.18548975,0
+LDOS.US,D,20190103,000000,48.4905,48.7536,47.6992,48.3311,1068266.9855127,0
+LDOS.US,D,20190104,000000,49.1197,50.731,49.1197,50.2621,1546467.0038269,0
+LDOS.US,D,20190107,000000,50.3926,50.6419,49.8546,50.3739,1462201.3295321,0
+LDOS.US,D,20190108,000000,50.8823,51.1938,50.1849,50.7595,613415.12618494,0
+LDOS.US,D,20190109,000000,51.0692,51.7399,50.2798,51.3808,993832.91312931,0
+LDOS.US,D,20190110,000000,51.2215,51.7112,50.9209,51.7023,431666.46516472,0
+LDOS.US,D,20190111,000000,51.3897,52.2957,51.1266,52.182,541674.25560024,0
+LDOS.US,D,20190114,000000,51.7784,52.4916,51.5776,52.095,871122.38973583,0
+LDOS.US,D,20190115,000000,52.095,52.4015,51.8507,52.1523,481080.24801549,0
+LDOS.US,D,20190116,000000,52.3501,52.916,51.8803,52.0514,651521.30313561,0
+LDOS.US,D,20190117,000000,52.0425,53.2928,51.7784,52.8033,785485.8514625,0
+LDOS.US,D,20190118,000000,53.3779,53.9337,53.0198,53.5549,1073931.40356,0
+LDOS.US,D,20190122,000000,53.2088,53.4848,52.4639,52.8417,579952.29602903,0
+LDOS.US,D,20190123,000000,53.1137,53.3344,52.3591,52.8685,581893.34237041,0
+LDOS.US,D,20190124,000000,52.9634,53.4629,52.8033,53.0762,430611.0212166,0
+LDOS.US,D,20190125,000000,53.3195,54.0733,53.2167,53.7172,528097.040827,0
+LDOS.US,D,20190128,000000,53.3394,54.0634,53.3107,53.7557,431562.33611621,0
+LDOS.US,D,20190129,000000,53.8279,54.3947,53.8032,54.1494,637084.77097166,0
+LDOS.US,D,20190130,000000,54.4709,55.2612,53.9804,54.7894,642474.20745388,0
+LDOS.US,D,20190131,000000,54.639,55.106,54.3749,54.6113,1233856.435741,0
+LDOS.US,D,20190201,000000,54.7984,55.8172,54.4888,55.6836,1032483.9984018,0
+LDOS.US,D,20190204,000000,55.7004,57.1821,55.7004,57.1724,1237452.4262807,0
+LDOS.US,D,20190205,000000,57.2078,57.8004,57.106,57.6995,926979.03109365,0
+LDOS.US,D,20190206,000000,57.5749,58.1505,57.3266,57.8686,1397652.4400268,0
+LDOS.US,D,20190207,000000,57.6333,59.1645,57.3137,59.0537,1083686.1723869,0
+LDOS.US,D,20190208,000000,58.5462,59.3465,58.1704,58.4533,1144376.2213272,0
+LDOS.US,D,20190211,000000,58.6303,58.8004,58.1704,58.3198,1252927.216045,0
+LDOS.US,D,20190212,000000,58.66,58.66,58.1407,58.3959,1139949.2203226,0
+LDOS.US,D,20190213,000000,58.6402,58.9478,58.3869,58.5848,1306847.8658696,0
+LDOS.US,D,20190214,000000,58.5848,58.9726,58.0932,58.6896,897208.23283289,0
+LDOS.US,D,20190215,000000,59.0814,59.9221,58.9439,59.6659,1756237.4994773,0
+LDOS.US,D,20190219,000000,58.2821,59.1398,56.2425,58.6699,2638355.1079678,0
+LDOS.US,D,20190220,000000,58.4721,58.6402,57.1486,58.0744,1677180.299532,0
+LDOS.US,D,20190221,000000,58.2089,59.9588,58.0744,59.2723,2084246.0242431,0
+LDOS.US,D,20190222,000000,59.7056,60.8243,59.2159,60.7224,1333019.6407058,0
+LDOS.US,D,20190225,000000,61.1072,61.3921,60.7768,60.8807,1072483.706497,0
+LDOS.US,D,20190226,000000,60.8717,61.0685,59.8173,59.8371,952449.19855432,0
+LDOS.US,D,20190227,000000,59.7986,60.4325,59.5453,60.1862,1030586.4234108,0
+LDOS.US,D,20190228,000000,60.1952,60.9251,60.0715,60.8153,1142755.6498244,0
+LDOS.US,D,20190301,000000,61.1369,61.4286,60.4772,61.1834,1112962.6104076,0
+LDOS.US,D,20190304,000000,61.2031,61.4563,59.8371,60.3534,1266185.9779028,0
+LDOS.US,D,20190305,000000,60.2407,60.4275,59.7154,59.8667,910828.91895647,0
+LDOS.US,D,20190306,000000,59.75,59.8856,59.2337,59.3465,1156059.9049559,0
+LDOS.US,D,20190307,000000,59.1298,59.206,58.2178,58.7817,1026835.7557408,0
+LDOS.US,D,20190308,000000,58.2277,58.8469,58.1308,58.7915,980188.97488809,0
+LDOS.US,D,20190311,000000,58.9726,59.6472,58.8856,59.4869,761875.85341231,0
+LDOS.US,D,20190312,000000,59.4869,59.7411,59.2723,59.3465,518351.37065471,0
+LDOS.US,D,20190313,000000,59.847,59.8569,59.1111,59.6472,1220705.8467783,0
+LDOS.US,D,20190314,000000,59.761,59.9311,59.3346,59.3732,690165.31167668,0
+LDOS.US,D,20190315,000000,59.3831,59.7995,59.2703,59.4592,1548550.5957589,0
+LDOS.US,D,20190318,000000,59.6472,60.1695,59.5056,60.0834,881075.30704353,0
+LDOS.US,D,20190319,000000,60.2436,60.3723,59.7896,59.9034,480637.44681887,0
+LDOS.US,D,20190320,000000,59.8282,60.3485,59.3831,59.8677,796241.47230929,0
+LDOS.US,D,20190321,000000,59.4019,60.6522,59.3168,60.3287,442326.04465607,0
+LDOS.US,D,20190322,000000,60.0934,60.2902,58.8054,59.6105,1069626.7289134,0
+LDOS.US,D,20190325,000000,59.3632,59.7797,58.9963,59.2703,754523.12943274,0
+LDOS.US,D,20190326,000000,59.3534,60.2525,59.2891,59.9696,896938.30607605,0
+LDOS.US,D,20190327,000000,60.0438,60.4355,59.5056,59.8777,1653478.3039728,0
+LDOS.US,D,20190328,000000,60.0834,60.4533,59.7896,60.3089,438774.53642834,0
+LDOS.US,D,20190329,000000,60.6126,61.0102,60.3574,60.6522,824006.52268397,0
+LDOS.US,D,20190401,000000,61.038,61.4751,60.7184,61.4099,981728.66945992,0
+LDOS.US,D,20190402,000000,61.3713,61.4751,60.1794,60.2248,1050126.289914,0
+LDOS.US,D,20190403,000000,60.6423,60.8777,60.0637,60.2625,1168734.330988,0
+LDOS.US,D,20190404,000000,60.3871,60.7639,60.2159,60.5453,834268.79425233,0
+LDOS.US,D,20190405,000000,60.7926,61.2398,60.5453,61.1349,782425.67058993,0
+LDOS.US,D,20190408,000000,60.9271,61.3614,60.4445,61.3218,504339.44237794,0
+LDOS.US,D,20190409,000000,61.0478,61.302,60.3336,60.5651,582323.00106576,0
+LDOS.US,D,20190410,000000,60.5651,61.2832,60.2159,61.1537,713658.03817708,0
+LDOS.US,D,20190411,000000,61.3614,61.9687,61.2011,61.7491,696456.52593833,0
+LDOS.US,D,20190412,000000,61.8817,61.9864,61.3515,61.8332,836540.42504871,0
+LDOS.US,D,20190415,000000,61.8332,62.0331,61.2655,61.4751,677758.7904781,0
+LDOS.US,D,20190416,000000,61.6066,61.7392,61.2198,61.6363,436492.79601561,0
+LDOS.US,D,20190417,000000,61.7125,61.9103,61.2832,61.6066,933651.37789212,0
+LDOS.US,D,20190418,000000,61.8134,62.1181,61.3911,61.7491,1339390.7209366,0
+LDOS.US,D,20190422,000000,61.5127,62.1082,61.3713,61.8916,929512.5009538,0
+LDOS.US,D,20190423,000000,62.1181,63.595,61.9807,62.941,861687.08478582,0
+LDOS.US,D,20190424,000000,63.0261,63.3703,62.9233,62.9579,597408.5706001,0
+LDOS.US,D,20190425,000000,63.1131,63.3486,62.6097,62.8294,955798.51445482,0
+LDOS.US,D,20190426,000000,62.8491,63.1962,62.8294,62.9777,758736.81753213,0
+LDOS.US,D,20190429,000000,63.2526,63.6424,63.0261,63.2823,1624094.7040187,0
+LDOS.US,D,20190430,000000,64.0202,69.7347,63.9718,69.5367,3475807.4204122,0
+LDOS.US,D,20190501,000000,70.1332,70.3696,68.9414,68.9414,1456907.9344053,0
+LDOS.US,D,20190502,000000,68.7721,69.689,68.4121,69.2153,1442876.7978574,0
+LDOS.US,D,20190503,000000,69.2153,70.6258,68.9334,70.4546,955158.57573915,0
+LDOS.US,D,20190506,000000,69.2815,70.3192,69.148,70.1332,1618853.878897,0
+LDOS.US,D,20190507,000000,69.6603,70.2094,69.2251,69.5852,1556942.5883004,0
+LDOS.US,D,20190508,000000,69.4992,70.5497,69.2628,70.1916,1176566.2507832,0
+LDOS.US,D,20190509,000000,69.7177,71.1075,69.4804,70.9958,1039843.7991129,0
+LDOS.US,D,20190510,000000,70.6159,71.7288,70.2638,71.429,674918.99924219,0
+LDOS.US,D,20190513,000000,70.2282,70.521,69.3845,69.8108,817526.25859638,0
+LDOS.US,D,20190514,000000,69.9364,70.786,69.1292,70.3142,977911.27832189,0
+LDOS.US,D,20190515,000000,70.3597,71.4142,70.0868,71.0225,1048530.9924521,0
+LDOS.US,D,20190516,000000,71.4785,72.2431,71.0422,72.1976,995714.31273415,0
+LDOS.US,D,20190517,000000,71.6467,72.6308,71.5447,71.9117,781518.83800233,0
+LDOS.US,D,20190520,000000,71.3914,72.3193,71.0888,71.2332,1066924.4284599,0
+LDOS.US,D,20190521,000000,71.7713,72.6704,71.525,72.611,1343698.4284682,0
+LDOS.US,D,20190522,000000,72.1214,73.2006,71.9315,72.8385,1418332.6712555,0
+LDOS.US,D,20190523,000000,72.3469,72.4825,71.6001,72.0452,1363151.3522705,0
+LDOS.US,D,20190524,000000,72.621,72.7466,72.1116,72.1788,944072.37043734,0
+LDOS.US,D,20190528,000000,71.9978,72.6951,70.7762,70.9582,1640489.4688718,0
+LDOS.US,D,20190529,000000,70.8335,71.2609,70.2756,70.786,1900448.1439864,0
+LDOS.US,D,20190530,000000,70.9098,71.1936,70.2658,70.8147,1660139.5301933,0
+LDOS.US,D,20190531,000000,70.1629,71.4489,69.9809,71.2886,1483229.3315637,0
+LDOS.US,D,20190603,000000,71.2886,72.1877,70.977,71.8464,1819263.8807586,0
+LDOS.US,D,20190604,000000,72.4726,73.9009,72.1976,73.8148,1980086.6468725,0
+LDOS.US,D,20190605,000000,74.26,74.723,73.6448,73.9296,1116993.3144509,0
+LDOS.US,D,20190606,000000,73.7377,74.5726,73.5864,74.4776,1177886.5666799,0
+LDOS.US,D,20190607,000000,74.7625,75.3955,74.4953,75.1591,815892.54459238,0
+LDOS.US,D,20190610,000000,75.5192,75.7071,74.7427,74.9228,1302671.5833508,0
+LDOS.US,D,20190611,000000,75.2719,75.4618,74.0048,74.1265,1304874.4687559,0
+LDOS.US,D,20190612,000000,74.1946,74.9979,73.8515,74.9979,910157.64043009,0
+LDOS.US,D,20190613,000000,75.3975,75.4836,73.9811,74.5133,933774.71521172,0
+LDOS.US,D,20190614,000000,74.3401,75.0829,73.9058,74.9128,1124651.3488446,0
+LDOS.US,D,20190617,000000,74.8743,75.3401,74.0938,74.35,1372546.2187552,0
+LDOS.US,D,20190618,000000,74.6368,75.358,74.3055,74.712,1193937.6045767,0
+LDOS.US,D,20190619,000000,74.6754,74.9405,74.1135,74.712,1385559.3169354,0
+LDOS.US,D,20190620,000000,75.3401,75.7635,74.8941,75.6904,1032401.0995477,0
+LDOS.US,D,20190621,000000,75.1878,75.6904,74.5617,74.988,1896543.8101476,0
+LDOS.US,D,20190624,000000,75.0454,75.6053,74.808,75.0266,1220508.7092591,0
+LDOS.US,D,20190625,000000,75.2926,75.5499,74.9782,75.1878,1121101.8625401,0
+LDOS.US,D,20190626,000000,75.4153,75.5677,74.4459,74.5993,1254762.1114145,0
+LDOS.US,D,20190627,000000,74.8841,75.7298,74.808,75.4341,853066.61491453,0
+LDOS.US,D,20190628,000000,75.5864,76.1374,75.3203,75.8714,1996818.0619506,0
+LDOS.US,D,20190701,000000,76.6152,76.8268,75.5033,76.175,1023048.6934518,0
+LDOS.US,D,20190702,000000,76.1116,76.3986,75.7585,76.1473,617852.23680591,0
+LDOS.US,D,20190703,000000,76.4322,77.4203,76.1661,77.3442,450679.62065542,0
+LDOS.US,D,20190705,000000,76.9841,77.9328,76.5558,77.9328,629401.46253708,0
+LDOS.US,D,20190708,000000,77.7537,77.7537,77.0039,77.3541,570460.37722741,0
+LDOS.US,D,20190709,000000,76.3768,77.5836,76.0732,77.459,851739.22228629,0
+LDOS.US,D,20190710,000000,77.8774,78.3897,77.0218,77.4401,893867.00462548,0
+LDOS.US,D,20190711,000000,77.5737,77.9149,76.9089,77.8585,796375.9302069,0
+LDOS.US,D,20190712,000000,78.0376,78.3512,77.459,78.3225,722697.04616573,0
+LDOS.US,D,20190715,000000,78.6261,78.6261,77.9624,78.2383,461172.39147682,0
+LDOS.US,D,20190716,000000,78.1335,78.543,77.6775,77.9525,667858.44317547,0
+LDOS.US,D,20190717,000000,78.0198,78.2206,76.7091,76.7457,647698.85718939,0
+LDOS.US,D,20190718,000000,76.6507,77.2106,76.1611,76.9257,840099.01000789,0
+LDOS.US,D,20190719,000000,77.3075,77.5064,75.5864,75.625,1010032.5623867,0
+LDOS.US,D,20190722,000000,75.8714,76.2037,75.5449,75.6151,775789.71841037,0
+LDOS.US,D,20190723,000000,76.1286,76.8318,75.6151,76.8021,726759.09001969,0
+LDOS.US,D,20190724,000000,76.633,77.7437,76.5271,77.5351,791498.04031256,0
+LDOS.US,D,20190725,000000,77.639,77.639,77.0218,77.1068,989427.14231906,0
+LDOS.US,D,20190726,000000,77.1939,78.3799,77.1939,78.3225,1001605.1861879,0
+LDOS.US,D,20190729,000000,78.457,80.1198,78.1335,79.1682,1218502.961373,0
+LDOS.US,D,20190730,000000,76.6419,80.738,76.0148,80.1761,1544562.3521044,0
+LDOS.US,D,20190731,000000,80.186,80.5371,77.1166,78.0109,1805821.123883,0
+LDOS.US,D,20190801,000000,78.37,81.2137,78.2957,79.2552,1521833.9126009,0
+LDOS.US,D,20190802,000000,77.5737,78.1712,76.0533,77.7814,3534219.7727861,0
+LDOS.US,D,20190805,000000,76.6053,76.9841,74.4381,75.0454,2110966.7512476,0
+LDOS.US,D,20190806,000000,75.5301,76.261,74.5706,76.0533,2039746.5259056,0
+LDOS.US,D,20190807,000000,75.54,77.1355,74.6458,76.5558,2153914.4234737,0
+LDOS.US,D,20190808,000000,77.2304,79.8626,77.1542,79.7191,35908190.665618,0
+LDOS.US,D,20190809,000000,78.9218,79.5303,77.9426,78.9218,1647585.4085959,0
+LDOS.US,D,20190812,000000,79.0554,80.191,78.4708,78.9121,1154029.8939905,0
+LDOS.US,D,20190813,000000,78.7132,80.2899,78.6172,80.0712,1841980.1887225,0
+LDOS.US,D,20190814,000000,79.2642,79.8626,78.2285,78.6934,1816505.9774153,0
+LDOS.US,D,20190815,000000,78.8655,79.2929,78.3056,78.7805,1066617.0961224,0
+LDOS.US,D,20190816,000000,79.3977,79.9486,79.3313,79.644,1432723.7101459,0
+LDOS.US,D,20190819,000000,80.7647,81.3542,80.4887,80.8398,1621480.3572277,0
+LDOS.US,D,20190820,000000,80.8892,81.2969,80.196,80.2612,1409463.5048217,0
+LDOS.US,D,20190821,000000,81.2137,81.278,80.652,81.278,858374.16350422,0
+LDOS.US,D,20190822,000000,81.5817,81.5817,80.3957,81.2969,1151769.3837721,0
+LDOS.US,D,20190823,000000,80.9279,81.5718,78.9298,79.2552,1411468.2417461,0
+LDOS.US,D,20190826,000000,79.6637,80.1296,79.0752,80.0999,1576991.9794681,0
+LDOS.US,D,20190827,000000,80.642,80.918,79.9486,80.7934,1530925.4905946,0
+LDOS.US,D,20190828,000000,80.3562,81.65,79.9486,81.4502,1667528.6487919,0
+LDOS.US,D,20190829,000000,82.01,83.1693,82.01,82.8568,1282338.1119632,0
+LDOS.US,D,20190830,000000,83.4551,83.8924,82.561,83.0072,1219211.64548,0
+LDOS.US,D,20190903,000000,82.4858,82.8844,81.7063,82.0476,1722394.5477462,0
+LDOS.US,D,20190904,000000,82.7786,83.4829,82.6857,83.2544,723857.630124,0
+LDOS.US,D,20190905,000000,84.1683,84.5461,83.6441,84.3969,1315402.6232346,0
+LDOS.US,D,20190906,000000,84.5561,84.5651,83.103,83.2544,1012807.6520778,0
+LDOS.US,D,20190909,000000,83.4077,83.6441,79.9674,80.6915,1784739.5408848,0
+LDOS.US,D,20190910,000000,80.4156,80.4156,79.1493,79.8062,1809244.2399829,0
+LDOS.US,D,20190911,000000,79.7191,80.9931,79.178,80.9931,1350581.0552869,0
+LDOS.US,D,20190912,000000,81.6104,82.7153,81.3245,82.0476,1179267.5402749,0
+LDOS.US,D,20190913,000000,82.2959,82.7905,81.6865,81.8666,1070445.6078385,0
+LDOS.US,D,20190916,000000,81.5887,82.6491,81.3859,82.3246,885089.8357006,0
+LDOS.US,D,20190917,000000,82.4878,83.0022,82.0853,82.7084,1049964.5360522,0
+LDOS.US,D,20190918,000000,82.5827,83.6135,82.4206,83.565,762858.50812264,0
+LDOS.US,D,20190919,000000,83.7548,84.1863,83.1743,83.3443,982678.97339789,0
+LDOS.US,D,20190920,000000,83.6985,84.0605,82.2673,82.3523,3901439.4555708,0
+LDOS.US,D,20190923,000000,82.0199,82.3147,81.0832,81.7439,1287698.230558,0
+LDOS.US,D,20190924,000000,82.3335,82.9557,81.3988,82.0476,1234844.1452595,0
+LDOS.US,D,20190925,000000,82.2019,83.1832,81.5234,83.0289,1167924.5507175,0
+LDOS.US,D,20190926,000000,83.0971,83.4127,82.2583,83.1169,795128.40354791,0
+LDOS.US,D,20190927,000000,83.4878,83.4878,80.4471,81.1029,917313.2268906,0
+LDOS.US,D,20190930,000000,81.1029,82.3434,81.0655,81.9249,946821.17512598,0
+LDOS.US,D,20191001,000000,82.1535,82.377,80.6074,80.8745,713110.0969703,0
+LDOS.US,D,20191002,000000,80.1316,80.2078,78.3274,79.1385,1284380.2544682,0
+LDOS.US,D,20191003,000000,79.1949,79.6064,78.3373,79.1761,727668.9554922,0
+LDOS.US,D,20191004,000000,79.6064,79.9585,78.9368,79.7775,3076370.4122073,0
+LDOS.US,D,20191007,000000,79.7775,80.5876,79.6252,79.9408,1130970.870032,0
+LDOS.US,D,20191008,000000,79.3116,79.3116,78.0603,78.0703,1165565.9772204,0
+LDOS.US,D,20191009,000000,78.6608,79.0297,77.9555,78.8902,1066298.6432071,0
+LDOS.US,D,20191010,000000,78.9565,79.826,78.9368,79.2246,1451675.1969767,0
+LDOS.US,D,20191011,000000,79.8547,80.3987,79.2919,79.3303,1117719.1849056,0
+LDOS.US,D,20191014,000000,79.6252,79.7775,78.4758,78.6608,745035.25447766,0
+LDOS.US,D,20191015,000000,78.7962,79.7102,78.4224,78.4421,1386900.8630266,0
+LDOS.US,D,20191016,000000,77.9951,78.5005,77.3452,77.5944,1430248.8760605,0
+LDOS.US,D,20191017,000000,77.8802,78.1227,77.174,77.9456,1290430.8598605,0
+LDOS.US,D,20191018,000000,77.7744,78.0316,77.1839,77.8615,1329421.6282428,0
+LDOS.US,D,20191021,000000,77.9852,77.9852,76.8872,77.1166,1298838.0168265,0
+LDOS.US,D,20191022,000000,77.1542,77.3709,75.4371,75.637,1107487.2421863,0
+LDOS.US,D,20191023,000000,75.4569,76.449,75.35,75.5894,847001.85605939,0
+LDOS.US,D,20191024,000000,75.7625,76.3916,75.171,76.355,750863.44830995,0
+LDOS.US,D,20191025,000000,76.1067,76.6122,75.6894,76.2956,807104.2550895,0
+LDOS.US,D,20191028,000000,76.7161,77.2878,76.5241,77.0879,1204100.8019048,0
+LDOS.US,D,20191029,000000,79.7775,82.7539,78.8991,82.4117,3245993.5993638,0
+LDOS.US,D,20191030,000000,82.9072,83.2969,82.3296,82.6985,1253507.5080241,0
+LDOS.US,D,20191031,000000,82.8202,83.9013,82.1535,82.2583,1244779.8762194,0
+LDOS.US,D,20191101,000000,82.2673,83.0586,81.2939,81.3988,981312.15326584,0
+LDOS.US,D,20191104,000000,81.5501,82.0378,81.0555,81.8271,1295096.4478112,0
+LDOS.US,D,20191105,000000,81.8952,82.2583,78.9465,79.3493,1466532.2891813,0
+LDOS.US,D,20191106,000000,79.2819,81.3711,78.8714,81.2109,1365469.4873023,0
+LDOS.US,D,20191107,000000,81.7252,82.3335,81.3512,82.0378,985933.2589046,0
+LDOS.US,D,20191108,000000,81.8171,83.1842,81.7627,83.1842,1008507.0212777,0
+LDOS.US,D,20191111,000000,82.4206,83.9468,82.4206,83.6313,1186185.5507509,0
+LDOS.US,D,20191112,000000,83.4611,84.9776,83.4611,84.9112,1003734.2713936,0
+LDOS.US,D,20191113,000000,84.8321,86.0359,84.5175,85.3672,927129.66437744,0
+LDOS.US,D,20191114,000000,85.4918,86.3139,85.1674,86.2753,516641.83452801,0
+LDOS.US,D,20191115,000000,86.6738,87.2467,86.2516,86.8391,854303.02099552,0
+LDOS.US,D,20191118,000000,86.389,88.1616,86.389,87.1803,887535.3518984,0
+LDOS.US,D,20191119,000000,87.5236,88.1616,87.391,87.4861,1047398.7154197,0
+LDOS.US,D,20191120,000000,87.1527,87.6384,86.5819,87.4375,720686.24347145,0
+LDOS.US,D,20191121,000000,87.4375,87.7531,85.8728,85.9014,809036.20277615,0
+LDOS.US,D,20191122,000000,85.9311,86.1862,83.8706,84.4266,1189315.4879763,0
+LDOS.US,D,20191125,000000,84.5948,85.9588,84.4977,85.8825,1095127.225223,0
+LDOS.US,D,20191126,000000,85.8728,86.5819,85.8529,86.5325,966922.12533716,0
+LDOS.US,D,20191127,000000,86.7896,86.8589,86.0943,86.7896,555382.89538616,0
+LDOS.US,D,20191129,000000,86.7402,86.9875,86.2109,86.6561,292272.04189017,0
+LDOS.US,D,20191202,000000,86.4632,86.5473,84.7194,85.7105,801000.06873055,0
+LDOS.US,D,20191203,000000,84.6343,85.6689,84.3177,85.5314,1191241.3698932,0
+LDOS.US,D,20191204,000000,85.6551,86.5819,85.0141,85.6057,864718.95873256,0
+LDOS.US,D,20191205,000000,85.7787,86.0172,85.292,85.8084,548330.42701251,0
+LDOS.US,D,20191206,000000,86.304,86.6601,85.2149,86.5028,769263.96104915,0
+LDOS.US,D,20191209,000000,86.4157,86.8766,85.9311,85.9489,980728.8284018,0
+LDOS.US,D,20191210,000000,86.0656,86.3227,85.3771,85.5117,494019.54599632,0
+LDOS.US,D,20191211,000000,86.9133,87.8856,85.0131,87.8372,1463216.3350147,0
+LDOS.US,D,20191212,000000,87.667,87.667,86.2556,86.9875,1276796.020274,0
+LDOS.US,D,20191213,000000,86.7491,88.1279,86.2031,87.9371,599212.12615895,0
+LDOS.US,D,20191216,000000,88.5117,88.5691,87.5127,87.7461,1465621.4127472,0
+LDOS.US,D,20191217,000000,87.7274,88.1279,87.125,87.6413,612658.92688112,0
+LDOS.US,D,20191218,000000,89.489,92.0173,89.3921,91.6148,2031271.6345099,0
+LDOS.US,D,20191219,000000,91.3853,92.4467,90.3497,92.1885,1396870.9666821,0
+LDOS.US,D,20191220,000000,93.1094,93.8641,92.1796,93.8453,2313272.306177,0
+LDOS.US,D,20191223,000000,94.2104,94.4635,93.0994,93.6633,763929.1164953,0
+LDOS.US,D,20191224,000000,93.4229,94.1609,93.4229,93.8641,260613.77825475,0
+LDOS.US,D,20191226,000000,93.7889,94.5635,93.7889,94.3448,532302.6412333,0
+LDOS.US,D,20191227,000000,94.5149,94.5199,93.4229,94.057,622341.91743198,0
+LDOS.US,D,20191230,000000,93.96,94.0471,93.0036,93.9027,635657.29314144,0
+LDOS.US,D,20191231,000000,93.5574,94.5149,93.4191,93.7305,653364.28619827,0
+LDOS.US,D,20200102,000000,94.2558,94.4517,93.6633,94.4289,828888.45642485,0
+LDOS.US,D,20200103,000000,93.3942,95.6258,93.2706,95.2528,1076782.3153738,0
+LDOS.US,D,20200106,000000,94.7929,96.1698,94.4892,96.0927,835549.6826453,0
+LDOS.US,D,20200107,000000,95.6604,96.4874,95.4646,95.7376,510136.29639952,0
+LDOS.US,D,20200108,000000,95.7376,96.789,95.5694,95.6258,1105385.4529449,0
+LDOS.US,D,20200109,000000,95.6069,97.159,95.5111,96.789,796499.26752651,0
+LDOS.US,D,20200110,000000,97.1689,97.3212,96.6435,96.7316,557451.32289369,0
+LDOS.US,D,20200113,000000,97.1095,97.5082,96.5447,96.8583,908325.77794541,0
+LDOS.US,D,20200114,000000,97.1491,97.2668,96.4488,96.5061,631365.76099608,0
+LDOS.US,D,20200115,000000,96.8286,98.0532,96.4775,97.7979,938650.58318278,0
+LDOS.US,D,20200116,000000,98.2411,98.3103,97.257,97.9246,619095.71961837,0
+LDOS.US,D,20200117,000000,98.0433,99.0739,97.7683,99.0047,713420.46219258,0
+LDOS.US,D,20200121,000000,98.5596,99.2812,98.4805,98.886,659300.65292562,0
+LDOS.US,D,20200122,000000,99.5979,99.9342,97.8079,98.1036,973951.34159318,0
+LDOS.US,D,20200123,000000,98.1817,98.4607,97.2668,98.2608,826132.57500476,0
+LDOS.US,D,20200124,000000,98.4181,98.5795,96.888,97.3143,653064.03059234,0
+LDOS.US,D,20200127,000000,95.8919,97.07,95.0808,96.4874,630899.70768181,0
+LDOS.US,D,20200128,000000,96.975,98.4409,96.6742,97.9444,534356.91527792,0
+LDOS.US,D,20200129,000000,98.2807,98.5002,97.3707,97.518,571158.95171797,0
+LDOS.US,D,20200130,000000,96.975,98.3302,96.255,98.2114,554949.19284426,0
+LDOS.US,D,20200131,000000,98.2016,98.3697,96.1114,96.1985,940782.70127338,0
+LDOS.US,D,20200203,000000,97.3607,98.9059,96.9354,98.0937,969728.55483906,0
+LDOS.US,D,20200204,000000,98.8069,101.725,98.8069,100.825,955790.42676172,0
+LDOS.US,D,20200205,000000,101.052,102.219,100.458,102.101,858577.36679308,0
+LDOS.US,D,20200206,000000,108.392,108.392,105.068,105.286,1220215.5303847,0
+LDOS.US,D,20200207,000000,104.821,106.256,104.475,105.435,1028934.5120974,0
+LDOS.US,D,20200210,000000,105.345,106.334,105.177,105.899,840970.45893823,0
+LDOS.US,D,20200211,000000,106.325,107.62,106.256,107.383,746753.88925908,0
+LDOS.US,D,20200212,000000,107.363,107.541,105.415,106.295,1122886.2098278,0
+LDOS.US,D,20200213,000000,105.78,108.352,105.78,108.293,918164.45658824,0
+LDOS.US,D,20200214,000000,108.818,108.916,107.56,108.017,1202418.5617423,0
+LDOS.US,D,20200218,000000,111.942,120.499,111.932,117.987,2303662.1048638,0
+LDOS.US,D,20200219,000000,118.718,119.055,114.643,115.207,1663920.5267124,0
+LDOS.US,D,20200220,000000,115.356,117.066,113.179,114.208,1125383.2850692,0
+LDOS.US,D,20200221,000000,113.733,113.892,110.598,112.239,1186493.89405,0
+LDOS.US,D,20200224,000000,109.263,110.45,107.807,108.995,1284077.976939,0
+LDOS.US,D,20200225,000000,109.094,109.598,104.366,104.514,1348443.8823882,0
+LDOS.US,D,20200226,000000,105.325,107.076,104.673,106.116,1287811.4582613,0
+LDOS.US,D,20200227,000000,104.059,104.336,100.568,100.638,1839241.4936502,0
+LDOS.US,D,20200228,000000,98.6684,98.9157,95.8819,98.2807,1759574.6838381,0
+LDOS.US,D,20200302,000000,99.8554,105.395,98.5596,105.385,1501441.8054385,0
+LDOS.US,D,20200303,000000,107.837,108.876,104.346,104.693,1819001.0307332,0
+LDOS.US,D,20200304,000000,106.423,108.007,103.812,107.551,1073100.3930951,0
+LDOS.US,D,20200305,000000,105.018,106.295,102.171,102.991,924986.42570884,0
+LDOS.US,D,20200306,000000,99.5095,101.854,97.3904,101.19,1306298.9137012,0
+LDOS.US,D,20200309,000000,94.3904,98.2016,92.3705,93.3864,1890738.868433,0
+LDOS.US,D,20200310,000000,96.1401,98.4706,90.8779,98.4181,1535017.8632976,0
+LDOS.US,D,20200311,000000,95.4824,96.0541,91.2884,93.8076,1496444.6220711,0
+LDOS.US,D,20200312,000000,86.7788,90.8946,81.7816,82.1545,1841180.5180683,0
+LDOS.US,D,20200313,000000,86.6244,87.2664,76.906,86.8173,1941363.7833238,0
+LDOS.US,D,20200316,000000,75.7526,83.3078,73.3589,74.9821,2144621.6641144,0
+LDOS.US,D,20200317,000000,76.4905,81.0338,74.3292,78.2325,2658960.5280353,0
+LDOS.US,D,20200318,000000,72.3005,77.1068,65.8501,74.7526,1993320.1346895,0
+LDOS.US,D,20200319,000000,73.434,75.7526,70.975,72.9751,1398729.1141693,0
+LDOS.US,D,20200320,000000,74.1956,74.6368,68.3785,69.705,1752610.1691269,0
+LDOS.US,D,20200323,000000,68.6663,71.8969,65.3705,68.0896,1553448.704886,0
+LDOS.US,D,20200324,000000,72.4469,75.9059,71.0037,75.4242,1152346.6428663,0
+LDOS.US,D,20200325,000000,76.3095,85.3652,74.809,82.7875,1572307.1832463,0
+LDOS.US,D,20200326,000000,83.9785,89.3457,83.654,88.9796,1242335.3709833,0
+LDOS.US,D,20200327,000000,85.7986,92.1509,85.6679,89.8253,1424618.830709,0
+LDOS.US,D,20200330,000000,89.9025,91.1607,87.1299,89.8174,1400281.9512424,0
+LDOS.US,D,20200331,000000,89.5187,92.7196,87.672,88.1062,1873938.7079638,0
+LDOS.US,D,20200401,000000,84.6946,86.125,82.6935,83.7787,1096740.7199943,0
+LDOS.US,D,20200402,000000,83.1634,85.6491,82.3077,85.201,2534386.8023465,0
+LDOS.US,D,20200403,000000,84.5958,85.3741,82.7499,84.5364,1953432.6433359,0
+LDOS.US,D,20200406,000000,88.7571,92.1608,87.4137,91.2191,1194510.8198244,0
+LDOS.US,D,20200407,000000,95.3518,96.0046,88.9896,89.0183,1213672.5866756,0
+LDOS.US,D,20200408,000000,89.5088,92.4793,89.0657,91.7483,1018686.3939919,0
+LDOS.US,D,20200409,000000,92.4981,94.4299,91.0856,91.7681,1127412.2850729,0
+LDOS.US,D,20200413,000000,91.0074,91.0559,87.4514,88.5177,1176878.6379287,0
+LDOS.US,D,20200414,000000,90.1716,92.0658,89.032,91.8729,1661410.3089699,0
+LDOS.US,D,20200415,000000,89.4109,90.2388,87.4414,89.1231,1111562.4285415,0
+LDOS.US,D,20200416,000000,89.2586,89.6424,86.1625,89.2586,1481246.8357951,0
+LDOS.US,D,20200417,000000,91.1805,95.5161,90.6137,95.4399,1600109.6392016,0
+LDOS.US,D,20200420,000000,94.872,97.1877,93.7572,94.785,1041017.5255725,0
+LDOS.US,D,20200421,000000,92.4595,93.1222,90.1716,90.9006,795784.51764976,0
+LDOS.US,D,20200422,000000,92.8057,94.8146,91.6138,93.8334,952652.40184319,0
+LDOS.US,D,20200423,000000,94.3537,96.5744,93.7771,95.0362,1519730.1014361,0
+LDOS.US,D,20200424,000000,95.6703,98.3796,94.2291,97.9939,1649625.5291776,0
+LDOS.US,D,20200427,000000,98.8169,99.8654,96.6842,98.8267,864694.69565331,0
+LDOS.US,D,20200428,000000,99.8066,100.38,98.1036,98.3598,910159.66235335,0
+LDOS.US,D,20200429,000000,100.113,100.578,98.8563,98.985,1109908.4953048,0
+LDOS.US,D,20200430,000000,97.8761,97.8761,94.7375,94.9877,1106344.8555376,0
+LDOS.US,D,20200501,000000,93.2765,94.4694,92.2874,94.1025,803193.85548096,0
+LDOS.US,D,20200504,000000,94.1025,96.0343,92.868,95.0837,1129536.3154704,0
+LDOS.US,D,20200505,000000,91.3249,95.8335,90.5375,94.6317,1586809.4279167,0
+LDOS.US,D,20200506,000000,94.6317,95.0075,92.7196,93.42,1040827.4647849,0
+LDOS.US,D,20200507,000000,94.6416,97.2371,93.8246,96.4962,945483.67288138,0
+LDOS.US,D,20200508,000000,97.8079,99.1136,97.0136,98.7278,931942.85272705,0
+LDOS.US,D,20200511,000000,97.6793,99.2521,97.1778,98.1135,1264225.7232903,0
+LDOS.US,D,20200512,000000,98.3895,98.7575,96.0442,96.0442,1372646.3039572,0
+LDOS.US,D,20200513,000000,95.0926,95.6129,90.6998,91.8135,1221071.8148904,0
+LDOS.US,D,20200514,000000,90.2201,92.1756,88.124,92.1212,977008.48958082,0
+LDOS.US,D,20200515,000000,91.4891,93.9264,90.8175,93.0747,613421.19195476,0
+LDOS.US,D,20200518,000000,95.0739,95.967,94.6218,94.9106,728137.03072974,0
+LDOS.US,D,20200519,000000,94.9206,95.795,93.8819,94.0362,906037.97176285,0
+LDOS.US,D,20200520,000000,94.5645,95.5555,94.1123,95.0837,1002796.0989952,0
+LDOS.US,D,20200521,000000,94.7098,95.7673,93.96,95.5555,563258.28653162,0
+LDOS.US,D,20200522,000000,96.0244,97.2173,94.5456,97.06,624881.45306194,0
+LDOS.US,D,20200526,000000,98.9553,99.5195,98.1234,98.2905,1687191.8526145,0
+LDOS.US,D,20200527,000000,98.5102,99.1433,96.9077,98.7872,1081607.635263,0
+LDOS.US,D,20200528,000000,99.588,101.616,98.0937,100.321,956498.09990701,0
+LDOS.US,D,20200529,000000,100.419,101.547,99.5493,101.22,1064802.4199857,0
+LDOS.US,D,20200601,000000,101.122,102.793,100.825,101.884,655827.99970553,0
+LDOS.US,D,20200602,000000,101.932,102.111,98.7673,100.488,1057694.3487221,0
+LDOS.US,D,20200603,000000,100.745,103.782,100.725,103.109,780189.42345081,0
+LDOS.US,D,20200604,000000,102.348,103.912,101.122,101.874,1087378.2042821,0
+LDOS.US,D,20200605,000000,103.446,104.276,101.685,101.942,861922.63884704,0
+LDOS.US,D,20200608,000000,101.19,102.428,99.8455,102.428,967994.75563309,0
+LDOS.US,D,20200609,000000,101.884,102.121,100.201,101.597,651956.01663914,0
+LDOS.US,D,20200610,000000,101.864,102.021,99.0444,100.716,842647.64429258,0
+LDOS.US,D,20200611,000000,99.6671,99.7767,96.4587,96.4874,1126786.4998201,0
+LDOS.US,D,20200612,000000,98.9356,99.9242,94.2311,95.4072,1132684.4500053,0
+LDOS.US,D,20200615,000000,93.5456,95.6099,91.3595,95.1273,1016615.9445611,0
+LDOS.US,D,20200616,000000,97.7782,98.4181,95.6772,96.7406,1059810.2914265,0
+LDOS.US,D,20200617,000000,97.4388,98.0937,96.255,96.6435,1112935.3144435,0
+LDOS.US,D,20200618,000000,95.9552,96.6842,94.4428,95.8127,1044130.2764501,0
+LDOS.US,D,20200619,000000,97.8178,97.8178,93.1104,93.2756,1856404.5893467,0
+LDOS.US,D,20200622,000000,92.8789,94.4527,92.6475,93.4585,1095204.0583074,0
+LDOS.US,D,20200623,000000,94.7237,94.8088,92.7355,92.7642,1336496.3377724,0
+LDOS.US,D,20200624,000000,92.3299,92.5713,89.6434,89.947,1423295.4819273,0
+LDOS.US,D,20200625,000000,89.322,89.4752,87.3535,89.4356,1034453.351669,0
+LDOS.US,D,20200626,000000,89.0133,89.2437,86.389,86.6017,2395192.5494759,0
+LDOS.US,D,20200629,000000,86.9103,88.9936,86.6858,88.9342,925815.41425046,0
+LDOS.US,D,20200630,000000,88.8095,90.5939,88.6938,90.3516,1105086.2083006,0
+LDOS.US,D,20200701,000000,90.41,90.96,89.1854,90.0054,1805798.882727,0
+LDOS.US,D,20200702,000000,91.2686,91.9006,90.1982,90.324,791944.88535574,0
+LDOS.US,D,20200706,000000,91.4239,91.4239,85.026,85.3167,1722451.1615978,0
+LDOS.US,D,20200707,000000,84.7658,86.3217,84.5057,84.7757,1787888.6863813,0
+LDOS.US,D,20200708,000000,85.0101,85.1536,83.0408,84.9429,1421770.95178,0
+LDOS.US,D,20200709,000000,84.8835,85.0902,82.6254,83.3493,1607414.8479842,0
+LDOS.US,D,20200710,000000,83.5135,84.9804,83.4463,84.7955,1023558.2181164,0
+LDOS.US,D,20200713,000000,85.4148,85.8104,81.7776,82.0279,1201296.3943261,0
+LDOS.US,D,20200714,000000,81.6628,83.1763,81.0733,83.1466,1477031.1257725,0
+LDOS.US,D,20200715,000000,84.6036,85.4335,84.3237,84.7104,764580.17578896,0
+LDOS.US,D,20200716,000000,84.0438,84.2742,82.8389,83.5135,838239.85155905,0
+LDOS.US,D,20200717,000000,84.0635,85.4513,83.562,85.0468,1152879.4196486,0
+LDOS.US,D,20200720,000000,84.5938,85.5868,84.4127,85.5007,795313.40952732,0
+LDOS.US,D,20200721,000000,85.569,87.3336,85.4909,85.9538,1028836.4488187,0
+LDOS.US,D,20200722,000000,85.9262,88.405,85.8391,88.1329,647740.30661649,0
+LDOS.US,D,20200723,000000,88.0963,88.9342,87.1893,87.4594,672163.11782211,0
+LDOS.US,D,20200724,000000,87.1606,88.0864,86.9193,87.8442,782546.98598627,0
+LDOS.US,D,20200727,000000,87.4494,87.8095,86.4741,86.9657,893067.3339713,0
+LDOS.US,D,20200728,000000,86.8134,88.2299,86.6671,86.9845,955950.15870024,0
+LDOS.US,D,20200729,000000,87.6432,88.9242,87.3832,88.7136,1001387.8294361,0
+LDOS.US,D,20200730,000000,87.7878,89.2636,87.5938,89.0894,656309.21744432,0
+LDOS.US,D,20200731,000000,89.0983,91.8175,88.2794,91.7908,1161714.2133867,0
+LDOS.US,D,20200803,000000,91.9837,95.0976,91.5385,94.8186,1241473.0207076,0
+LDOS.US,D,20200804,000000,94.9245,96.3429,88.1062,89.0033,2556252.8915743,0
+LDOS.US,D,20200805,000000,88.8481,89.4505,86.1665,86.5532,1280606.3346806,0
+LDOS.US,D,20200806,000000,86.7639,88.3377,86.3841,87.7878,1287219.0347425,0
+LDOS.US,D,20200807,000000,87.9796,90.498,87.4691,89.9085,1566907.6371477,0
+LDOS.US,D,20200810,000000,89.5821,91.9056,89.5821,91.0766,1186191.6165207,0
+LDOS.US,D,20200811,000000,91.5001,93.2756,91.3566,92.5514,1489723.749114,0
+LDOS.US,D,20200812,000000,92.8028,93.3141,89.8421,91.0668,1336678.3108669,0
+LDOS.US,D,20200813,000000,90.6701,92.14,90.6701,91.0479,1036093.1314428,0
+LDOS.US,D,20200814,000000,90.9887,91.9639,90.8749,91.3665,643307.23984204,0
+LDOS.US,D,20200817,000000,91.4327,91.8275,88.7136,88.9736,931957.00618996,0
+LDOS.US,D,20200818,000000,88.9836,89.494,88.2694,88.5583,898548.7679624,0
+LDOS.US,D,20200819,000000,88.5781,89.9272,88.3476,89.322,897526.68574827,0
+LDOS.US,D,20200820,000000,88.6265,88.7798,87.5889,87.7975,823193.70952853,0
+LDOS.US,D,20200821,000000,87.9697,88.1329,85.7936,86.0122,1085298.6561965,0
+LDOS.US,D,20200824,000000,86.4167,87.6037,85.9439,87.5938,867119.99261838,0
+LDOS.US,D,20200825,000000,87.7392,88.6789,87.1992,87.4117,618749.97073881,0
+LDOS.US,D,20200826,000000,87.2457,87.5839,85.8965,87.3336,834438.63580721,0
+LDOS.US,D,20200827,000000,87.6334,88.6175,87.2259,88.4317,666978.90655205,0
+LDOS.US,D,20200828,000000,88.9539,88.9539,87.5167,88.0775,589016.57805858,0
+LDOS.US,D,20200831,000000,87.6136,87.6522,85.8104,87.2842,1521148.4806116,0
+LDOS.US,D,20200901,000000,86.8728,87.1705,85.0755,86.5235,964053.01621382,0
+LDOS.US,D,20200902,000000,86.6394,88.6265,86.3307,88.395,937055.28572097,0
+LDOS.US,D,20200903,000000,88.4999,88.4999,85.0952,85.8568,1198324.1671159,0
+LDOS.US,D,20200904,000000,86.0993,87.2644,83.8815,85.3564,1096153.3512837,0
+LDOS.US,D,20200908,000000,84.0438,84.7856,82.5987,83.4848,1219499.7695463,0
+LDOS.US,D,20200909,000000,84.3336,84.7757,83.2425,84.0833,835127.10068141,0
+LDOS.US,D,20200910,000000,84.4869,84.9519,82.5729,82.8587,1008809.2988069,0
+LDOS.US,D,20200911,000000,83.6867,84.294,83.2722,84.0833,643859.22489537,0
+LDOS.US,D,20200914,000000,84.8865,86.6491,84.8371,85.5463,738057.59726509,0
+LDOS.US,D,20200915,000000,85.9132,86.9479,85.6521,85.9321,1117989.1116625,0
+LDOS.US,D,20200916,000000,86.1547,87.2387,86.1547,86.2823,964907.27879636,0
+LDOS.US,D,20200917,000000,85.9905,87.578,85.3317,87.3763,660153.90454652,0
+LDOS.US,D,20200918,000000,87.1823,87.7343,86.5632,87.21,1775287.0495869,0
+LDOS.US,D,20200921,000000,85.4968,85.9519,84.4523,85.6324,1429905.1491043,0
+LDOS.US,D,20200922,000000,87.1923,88.9539,85.7976,88.7027,913943.69175739,0
+LDOS.US,D,20200923,000000,90.0776,91.4327,86.8925,87.1537,1088458.9222711,0
+LDOS.US,D,20200924,000000,86.301,86.8144,84.7886,85.2456,1135529.2960493,0
+LDOS.US,D,20200925,000000,85.0043,89.225,84.5958,89.0697,809179.75932849,0
+LDOS.US,D,20200928,000000,89.6226,90.1834,88.5474,88.673,732568.07558089,0
+LDOS.US,D,20200929,000000,88.6433,88.857,87.1447,87.7046,461537.34862746,0
+LDOS.US,D,20200930,000000,87.7145,88.0142,85.9033,86.3297,738438.7298019,0
+LDOS.US,D,20201001,000000,86.9865,87.6462,85.1971,87.5582,845690.63881732,0
+LDOS.US,D,20201002,000000,86.0389,88.0637,85.8638,87.5285,828494.18138675,0
+LDOS.US,D,20201005,000000,87.7728,88.0439,86.1447,86.9765,584086.11815917,0
+LDOS.US,D,20201006,000000,87.1349,88.8085,86.0201,86.1932,656255.6364776,0
+LDOS.US,D,20201007,000000,86.5235,87.0062,84.9261,85.6808,977355.24942202,0
+LDOS.US,D,20201008,000000,86.3396,87.7096,86.0289,86.3683,605396.17848716,0
+LDOS.US,D,20201009,000000,87.2575,88.3921,86.938,87.9955,1005289.13039,0
+LDOS.US,D,20201012,000000,88.2566,88.2566,86.4157,86.8737,719558.01028553,0
+LDOS.US,D,20201013,000000,86.6671,87.2289,84.5958,85.3999,861307.97417227,0
+LDOS.US,D,20201014,000000,85.477,87.307,84.9459,85.6898,626262.42665689,0
+LDOS.US,D,20201015,000000,84.9547,86.1832,84.295,85.0043,663412.23389977,0
+LDOS.US,D,20201016,000000,85.5364,86.2823,84.9646,85.0507,700098.00975167,0
+LDOS.US,D,20201019,000000,85.2357,85.5167,83.2119,83.6273,638814.52633108,0
+LDOS.US,D,20201020,000000,84.0338,84.1713,82.9398,83.4057,485692.25499952,0
+LDOS.US,D,20201021,000000,82.9013,83.7825,81.8448,81.8845,1076007.9187605,0
+LDOS.US,D,20201022,000000,82.1949,83.2692,82.011,83.0952,771023.03429602,0
+LDOS.US,D,20201023,000000,83.7242,84.1803,82.6391,83.0853,663712.4895057,0
+LDOS.US,D,20201026,000000,82.4364,82.5333,80.1129,80.7994,731585.42087058,0
+LDOS.US,D,20201027,000000,80.9359,81.2463,79.648,80.0832,602389.57858131,0
+LDOS.US,D,20201028,000000,78.6104,79.0485,76.6458,76.8298,751354.7756651,0
+LDOS.US,D,20201029,000000,76.8882,79.0683,76.7042,78.6785,1032420.3078188,0
+LDOS.US,D,20201030,000000,78.7082,80.7331,78.7082,80.374,1528706.4298032,0
+LDOS.US,D,20201102,000000,82.2633,84.6649,81.4987,83.0179,1396808.2870607,0
+LDOS.US,D,20201103,000000,83.4057,85.6808,83.2594,85.1773,1076771.1947958,0
+LDOS.US,D,20201104,000000,85.8835,90.7354,85.8835,89.3981,1865301.0517447,0
+LDOS.US,D,20201105,000000,90.0093,90.3961,88.3397,88.5078,1084558.6322789,0
+LDOS.US,D,20201106,000000,88.034,88.034,86.2823,87.6077,835836.79574997,0
+LDOS.US,D,20201109,000000,91.3853,94.4161,91.0896,91.6365,1082309.2426385,0
+LDOS.US,D,20201110,000000,91.4417,93.0123,90.948,91.9372,668894.67885251,0
+LDOS.US,D,20201111,000000,92.5554,93.2053,91.0361,91.9857,607852.81526296,0
+LDOS.US,D,20201112,000000,91.3853,91.7918,90.4644,91.1805,645561.68429062,0
+LDOS.US,D,20201113,000000,92.0619,95.5437,91.8729,95.3538,816301.98405502,0
+LDOS.US,D,20201116,000000,96.062,97.7089,95.7316,97.4488,1393861.3338914,0
+LDOS.US,D,20201117,000000,96.614,97.5764,94.783,97.1095,1512754.4661467,0
+LDOS.US,D,20201118,000000,96.9948,99.2812,96.1391,96.3825,1125618.8391303,0
+LDOS.US,D,20201119,000000,96.1975,97.4102,95.4032,97.1689,892341.46351656,0
+LDOS.US,D,20201120,000000,97.2173,98.5498,95.7415,97.1976,1066059.0452994,0
+LDOS.US,D,20201123,000000,97.1095,99.3408,96.7505,99.1333,764645.88829531,0
+LDOS.US,D,20201124,000000,99.4302,100.241,98.7475,99.321,728215.88573735,0
+LDOS.US,D,20201125,000000,99.5493,99.7269,97.9147,99.3904,544515.05779776,0
+LDOS.US,D,20201127,000000,99.1036,99.9142,98.8267,99.0444,292030.42205914,0
+LDOS.US,D,20201130,000000,98.4706,98.5002,97.0503,97.518,1841479.7627125,0
+LDOS.US,D,20201201,000000,97.9345,99.4004,97.3707,98.4311,950281.69680646,0
+LDOS.US,D,20201202,000000,98.3202,99.8654,97.8563,99.8355,533540.05827593,0
+LDOS.US,D,20201203,000000,99.2521,100.221,98.4805,99.6277,818544.29696395,0
+LDOS.US,D,20201204,000000,99.7368,101.557,99.5195,101.487,401854.21747688,0
+LDOS.US,D,20201207,000000,100.498,101.399,100.044,100.221,674087.98877731,0
+LDOS.US,D,20201208,000000,99.6277,100.923,99.588,100.656,546564.2770342,0
+LDOS.US,D,20201209,000000,100.666,101.2,99.6177,100.815,720873.27137415,0
+LDOS.US,D,20201210,000000,99.9342,102.081,99.9342,101.497,1042239.7781905,0
+LDOS.US,D,20201211,000000,100.735,103.199,100.181,102.081,874898.33144677,0
+LDOS.US,D,20201214,000000,102.487,103.625,101.171,101.171,884543.91641709,0
+LDOS.US,D,20201215,000000,101.744,101.884,100.123,101.854,1061018.3905816,0
+LDOS.US,D,20201216,000000,102.298,103.605,101.774,102.091,986720.79801914,0
+LDOS.US,D,20201217,000000,102.141,102.694,101.19,101.844,800173.10211221,0
+LDOS.US,D,20201218,000000,101.942,103.625,101.21,102.665,2186450.2018093,0
+LDOS.US,D,20201221,000000,101.27,101.399,98.6981,100.181,810334.27751694,0
+LDOS.US,D,20201222,000000,99.7169,100.271,98.4607,99.4302,831509.87994732,0
+LDOS.US,D,20201223,000000,100.103,102.358,100.103,101.626,657114.95386831,0
+LDOS.US,D,20201224,000000,102.091,102.121,100.448,101.28,203977.68547546,0
+LDOS.US,D,20201228,000000,101.913,102.408,100.904,101.794,416427.22946169,0
+LDOS.US,D,20201229,000000,102.418,102.546,100.518,100.638,382596.40927023,0
+LDOS.US,D,20201230,000000,100.716,101.992,100.716,101.022,293489.23970007,0
+LDOS.US,D,20201231,000000,100.895,102.229,100.311,102.121,354403.72212347,0
+LDOS.US,D,20210104,000000,102.051,102.378,98.8069,99.5195,685740.33259534,0
+LDOS.US,D,20210105,000000,99.5781,100.321,98.2312,99.5681,718510.6540305,0
+LDOS.US,D,20210106,000000,99.1136,102.151,98.7872,101.032,1159648.8187641,0
+LDOS.US,D,20210107,000000,100.865,101.636,100.161,101.22,722509.00730139,0
+LDOS.US,D,20210108,000000,101.448,102.813,100.666,101.675,599759.0564041,0
+LDOS.US,D,20210111,000000,102.496,103.248,100.825,101.032,691289.50101607,0
+LDOS.US,D,20210112,000000,100.656,102.526,100.014,102.378,599448.69118181,0
+LDOS.US,D,20210113,000000,102.565,103.515,101.517,102.585,687429.64948932,0
+LDOS.US,D,20210114,000000,102.487,105.138,101.685,103.238,631013.94634671,0
+LDOS.US,D,20210115,000000,102.892,104.563,102.318,104.099,622888.84767713,0
+LDOS.US,D,20210119,000000,104.821,108.421,104.603,105.979,869211.67224354,0
+LDOS.US,D,20210120,000000,106.246,107.383,105.425,106.513,506205.67755825,0
+LDOS.US,D,20210121,000000,106.216,107.353,105.582,106.196,571875.723518,0
+LDOS.US,D,20210122,000000,105.889,109.361,105.435,108.846,747975.13091553,0
+LDOS.US,D,20210125,000000,108.629,110.508,107.73,109.49,823932.72248454,0
+LDOS.US,D,20210126,000000,110.133,110.39,108.599,108.599,428675.02968341,0
+LDOS.US,D,20210127,000000,106.967,109.075,106.216,108.194,922351.85968509,0
+LDOS.US,D,20210128,000000,108.609,109.52,105.187,105.464,795170.86393662,0
+LDOS.US,D,20210129,000000,104.406,105.365,102.872,103.031,1011944.2908406,0
+LDOS.US,D,20210201,000000,103.999,104.069,99.6575,102.061,1067889.8968224,0
+LDOS.US,D,20210202,000000,102.793,103.386,101.003,102.793,767730.33224714,0
+LDOS.US,D,20210203,000000,102.19,102.754,100.351,100.518,881014.64934535,0
+LDOS.US,D,20210204,000000,102.496,104.208,101.28,104.208,876648.30603892,0
+LDOS.US,D,20210205,000000,103.902,105.148,103.368,103.722,742597.82597294,0
+LDOS.US,D,20210208,000000,104.296,105.909,103.872,105.009,639414.02658132,0
+LDOS.US,D,20210209,000000,105.276,106.889,104.693,106.612,557654.52618254,0
+LDOS.US,D,20210210,000000,106.879,107.343,105.375,106.236,470043.57983385,0
+LDOS.US,D,20210211,000000,105.77,107.234,105.77,106.651,557813.24715942,0
+LDOS.US,D,20210212,000000,106.116,106.493,104.406,104.723,752405.16480505,0
+LDOS.US,D,20210216,000000,105.533,105.533,100.638,102.219,1481186.178097,0
+LDOS.US,D,20210217,000000,101.379,102.872,100.666,102.477,676088.68185521,0
+LDOS.US,D,20210218,000000,102.002,102.862,101.072,102.031,726836.93406567,0
+LDOS.US,D,20210219,000000,102.447,102.447,99.8166,100.805,1092989.0413626,0
+LDOS.US,D,20210222,000000,100.598,101.774,98.985,100.845,1365398.7199877,0
+LDOS.US,D,20210223,000000,95.1243,96.0126,88.9402,90.8452,3205251.8454278,0
+LDOS.US,D,20210224,000000,89.6978,89.9796,87.1724,87.8045,1657316.9253053,0
+LDOS.US,D,20210225,000000,87.4347,87.6779,85.4622,86.5909,1758011.7371488,0
+LDOS.US,D,20210226,000000,86.5117,88.6482,85.9092,85.9291,4742732.4112711,0
+LDOS.US,D,20210301,000000,87.1349,90.5248,86.7342,89.8056,1636227.254614,0
+LDOS.US,D,20210302,000000,89.2714,90.1934,87.4731,87.4731,1249634.5139961,0
+LDOS.US,D,20210303,000000,87.8718,89.0954,86.6581,87.6967,1356900.5764745,0
+LDOS.US,D,20210304,000000,87.6967,88.5029,85.6571,86.5413,1423101.3772931,0
+LDOS.US,D,20210305,000000,87.3376,88.6582,86.3149,88.1329,1491796.2204682,0
+LDOS.US,D,20210308,000000,88.221,91.0489,87.5503,89.3764,756246.81902234,0
+LDOS.US,D,20210309,000000,89.9995,92.2537,89.9698,90.6009,951689.96636558,0
+LDOS.US,D,20210310,000000,91.223,92.5159,90.4554,91.778,594885.21035631,0
+LDOS.US,D,20210311,000000,91.9719,93.0391,91.3892,91.9333,835483.97013896,0
+LDOS.US,D,20210312,000000,91.8739,92.6445,91.5327,92.5554,679016.42675344,0
+LDOS.US,D,20210315,000000,92.5465,93.5604,92.1568,92.8977,796238.43942438,0
+LDOS.US,D,20210316,000000,92.5277,93.3359,91.2003,92.2834,987295.02422846,0
+LDOS.US,D,20210317,000000,92.8383,95.2271,91.8839,94.8582,806358.16540205,0
+LDOS.US,D,20210318,000000,94.5742,96.0867,93.9422,94.5842,939303.66439973,0
+LDOS.US,D,20210319,000000,95.0719,95.0719,92.5752,92.5752,1588024.6038033,0
+LDOS.US,D,20210322,000000,92.235,93.23,90.8976,93.0827,827019.18835963,0
+LDOS.US,D,20210323,000000,92.6642,93.6395,91.3328,91.8839,709912.42531522,0
+LDOS.US,D,20210324,000000,92.2162,93.5416,92.1489,92.508,596521.95724521,0
+LDOS.US,D,20210325,000000,92.7424,93.9897,91.7671,93.8533,584978.79728387,0
+LDOS.US,D,20210326,000000,93.5802,93.8928,91.1617,93.7949,1176148.7236274,0
+LDOS.US,D,20210329,000000,93.7849,96.1253,93.6,95.7246,848783.17046225,0
+LDOS.US,D,20210330,000000,95.4626,95.6475,92.7612,94.2528,704047.83686402,0
+LDOS.US,D,20210331,000000,94.156,94.6524,93.1509,93.873,832718.99006414,0
+LDOS.US,D,20210401,000000,94.3597,94.7801,93.4041,94.0382,621090.34692645,0
+LDOS.US,D,20210405,000000,96.7009,97.8376,95.8522,97.4201,747092.56140718,0
+LDOS.US,D,20210406,000000,96.6625,97.9642,96.155,97.2273,912305.93390686,0
+LDOS.US,D,20210407,000000,97.3707,98.0838,95.9403,96.067,501368.22612936,0
+LDOS.US,D,20210408,000000,96.4942,98.2708,96.2607,97.8276,662977.52039624,0
+LDOS.US,D,20210409,000000,97.9939,98.3202,97.4982,98.1423,678655.51344934,0
+LDOS.US,D,20210412,000000,98.1423,98.4805,97.6991,98.0433,1003654.4054243,0
+LDOS.US,D,20210413,000000,97.6892,98.2511,96.9443,97.06,950295.85026936,0
+LDOS.US,D,20210414,000000,97.159,98.6684,97.159,97.6051,957026.83284271,0
+LDOS.US,D,20210415,000000,97.9839,99.2124,97.4982,98.5992,1099112.4359926,0
+LDOS.US,D,20210416,000000,98.8169,100.666,98.5892,98.6883,1428326.0270286,0
+LDOS.US,D,20210419,000000,98.9553,99.1827,97.896,98.9652,817335.18684715,0
+LDOS.US,D,20210420,000000,99.1333,99.2421,97.3143,99.0047,958464.4202893,0
+LDOS.US,D,20210421,000000,99.1927,99.3805,98.7575,98.886,468244.06812155,0
+LDOS.US,D,20210422,000000,98.8267,99.5195,98.1521,98.7673,798435.25905969,0
+LDOS.US,D,20210423,000000,99.173,99.173,97.6892,98.1423,1015773.8135183,0
+LDOS.US,D,20210426,000000,98.34,98.3697,97.2955,97.3607,1042497.5734077,0
+LDOS.US,D,20210427,000000,97.5477,98.3895,97.2074,97.7585,782104.18478964,0
+LDOS.US,D,20210428,000000,97.886,98.162,96.3696,96.6822,825838.38516864,0
+LDOS.US,D,20210429,000000,97.6051,99.2026,97.5576,98.3005,1452504.1855183,0
+LDOS.US,D,20210430,000000,98.1817,98.9453,97.4982,98.7575,973645.02021743,0
+LDOS.US,D,20210503,000000,99.262,101.656,98.9059,101.112,854834.78681613,0
+LDOS.US,D,20210504,000000,100.261,102.249,98.5299,102.181,1229357.6564603,0
+LDOS.US,D,20210505,000000,102.378,102.378,100.608,101.122,701507.29027243,0
+LDOS.US,D,20210506,000000,101.774,102.161,100.696,101.31,735865.83243796,0
+LDOS.US,D,20210507,000000,100.805,102.161,100.588,101.438,658654.64844013,0
+LDOS.US,D,20210510,000000,101.854,103.328,101.854,101.874,551488.67116379,0
+LDOS.US,D,20210511,000000,101.102,102.764,99.7667,102.061,1158410.3907598,0
+LDOS.US,D,20210512,000000,101.527,101.666,98.4904,98.9453,965553.28328184,0
+LDOS.US,D,20210513,000000,99.4401,101.329,99.3606,100.865,410111.75212079,0
+LDOS.US,D,20210514,000000,101.042,101.458,100.39,100.795,504023.01138583,0
+LDOS.US,D,20210517,000000,100.241,101.152,100.014,100.795,395687.35149648,0
+LDOS.US,D,20210518,000000,100.598,101.122,100.191,100.429,443492.69438417,0
+LDOS.US,D,20210519,000000,100.191,100.371,98.708,99.5393,822593.19831666,0
+LDOS.US,D,20210520,000000,99.7867,100.608,99.5493,100.161,380966.73911279,0
+LDOS.US,D,20210521,000000,100.835,101.339,99.7568,100.161,482325.75275121,0
+LDOS.US,D,20210524,000000,100.438,101.072,100.301,100.371,354765.6463892,0
+LDOS.US,D,20210525,000000,100.588,100.588,99.4103,99.7966,347843.59206661,0
+LDOS.US,D,20210526,000000,100.123,100.608,99.4996,100.024,591768.41563212,0
+LDOS.US,D,20210527,000000,100.865,100.933,100.191,100.331,678218.77802253,0
+LDOS.US,D,20210528,000000,100.765,100.923,99.697,100.171,764225.32825468,0
+LDOS.US,D,20210601,000000,101.003,101.171,100.201,100.618,391909.38786226,0
+LDOS.US,D,20210602,000000,100.953,101.537,100.578,101.112,546728.05281925,0
+LDOS.US,D,20210603,000000,100.815,101.25,100.341,100.953,419249.83434977,0
+LDOS.US,D,20210604,000000,101.339,102.021,101.013,101.666,522461.94066722,0
+LDOS.US,D,20210607,000000,101.784,102.269,101.19,101.824,402835.86122556,0
+LDOS.US,D,20210608,000000,102.378,102.615,101.666,102.288,640061.04202844,0
+LDOS.US,D,20210609,000000,102.555,102.784,101.794,102.308,650314.21494206,0
+LDOS.US,D,20210610,000000,102.902,104.079,102.516,104.009,365683.02109777,0
+LDOS.US,D,20210611,000000,104.386,104.386,103.139,104.218,617626.79236106,0
+LDOS.US,D,20210614,000000,104.009,104.366,103.318,104.366,436458.42331998,0
+LDOS.US,D,20210615,000000,104.663,105.256,103.979,104.811,625711.45256521,0
+LDOS.US,D,20210616,000000,104.741,104.98,103.495,103.575,585834.07082804,0
+LDOS.US,D,20210617,000000,104.276,104.366,102.872,103.585,535072.67611631,0
+LDOS.US,D,20210618,000000,102.516,103.308,101.152,101.181,1830957.6740037,0
+LDOS.US,D,20210621,000000,101.894,103.732,101.438,103.495,534341.75085338,0
+LDOS.US,D,20210622,000000,103.475,103.852,102.842,103.129,689587.04162082,0
+LDOS.US,D,20210623,000000,103.021,103.288,101.19,101.28,742334.97594755,0
+LDOS.US,D,20210624,000000,101.497,101.626,99.687,100.815,767835.4722573,0
+LDOS.US,D,20210625,000000,100.993,101.329,100.341,100.953,1291449.9091897,0
+LDOS.US,D,20210628,000000,101.092,101.428,99.2718,99.8754,458149.61618478,0
+LDOS.US,D,20210629,000000,99.6475,100.181,98.6486,98.7278,478440.62718356,0
+LDOS.US,D,20210630,000000,99.4302,99.7667,98.4311,98.8959,537509.09365939,0
+LDOS.US,D,20210701,000000,99.2224,100.815,99.0444,100.775,520900.0049394,0
+LDOS.US,D,20210702,000000,101.042,101.052,100.201,100.311,348866.68524238,0
+LDOS.US,D,20210706,000000,99.9242,99.9242,97.1758,99.163,780638.29041725,0
+LDOS.US,D,20210707,000000,99.2812,101.774,99.2812,101.715,589182.3757669,0
+LDOS.US,D,20210708,000000,100.885,102.437,100.628,101.458,765120.02930265,0
+LDOS.US,D,20210709,000000,102.348,103.406,101.884,102.546,530663.87242114,0
+LDOS.US,D,20210712,000000,101.894,103.129,101.894,102.784,758513.39501053,0
+LDOS.US,D,20210713,000000,103.011,103.862,102.269,102.437,831498.75936933,0
+LDOS.US,D,20210714,000000,102.219,102.555,100.488,102.249,417349.22647384,0
+LDOS.US,D,20210715,000000,101.854,103.406,101.854,103.139,461010.63761504,0
+LDOS.US,D,20210716,000000,103.406,104.386,103.358,103.951,509255.74881445,0
+LDOS.US,D,20210719,000000,103.159,103.396,99.8166,100.993,931460.62402662,0
+LDOS.US,D,20210720,000000,101.616,103.475,101.152,102.655,628825.21440448,0
+LDOS.US,D,20210721,000000,102.961,103.989,102.774,103.338,352181.62844724,0
+LDOS.US,D,20210722,000000,103.081,103.426,102.555,102.902,289748.6816464,0
+LDOS.US,D,20210723,000000,103.635,104.089,103.129,104.089,462024.63213607,0
+LDOS.US,D,20210726,000000,103.683,104.751,103.485,104.129,513977.95061681,0
+LDOS.US,D,20210727,000000,103.742,105.018,103.386,104.426,576372.4808755,0
+LDOS.US,D,20210728,000000,104.039,104.88,103.268,104.198,609148.86808047,0
+LDOS.US,D,20210729,000000,105.157,105.582,104.406,104.633,840586.29351651,0
+LDOS.US,D,20210730,000000,104.514,105.405,103.812,104.089,589713.13062588,0
+LDOS.US,D,20210802,000000,104.544,106.443,104.366,104.761,577541.15252686,0
+LDOS.US,D,20210803,000000,101.715,101.725,92.1676,93.3013,3079681.3115657,0
+LDOS.US,D,20210804,000000,92.9303,96.065,92.2172,92.412,1681077.5566393,0
+LDOS.US,D,20210805,000000,92.9303,93.331,91.0134,92.1875,1273150.4926141,0
+LDOS.US,D,20210806,000000,92.323,93.321,92.138,92.3131,611622.69120409,0
+LDOS.US,D,20210809,000000,91.962,92.2507,91.3952,91.6592,570211.68066491,0
+LDOS.US,D,20210810,000000,91.4427,92.5099,90.6602,92.5,881471.60400489,0
+LDOS.US,D,20210811,000000,92.9205,94.6514,92.6801,94.2598,872206.14060976,0
+LDOS.US,D,20210812,000000,94.1924,95.0135,93.508,93.7909,546090.13602686,0
+LDOS.US,D,20210813,000000,93.5951,94.2795,93.1648,93.5466,756114.383048,0
+LDOS.US,D,20210816,000000,94.1133,95.7761,93.1746,95.7465,970268.40835275,0
+LDOS.US,D,20210817,000000,95.5515,96.7732,95.0332,96.6772,848950.99009385,0
+LDOS.US,D,20210818,000000,96.3438,96.7831,94.3577,94.514,541577.20328316,0
+LDOS.US,D,20210819,000000,94.0649,95.1797,93.7722,94.5535,510823.75031208,0
+LDOS.US,D,20210820,000000,93.5654,94.514,93.2153,94.2024,554451.79971929,0
+LDOS.US,D,20210823,000000,94.2895,94.6317,93.8839,94.2409,430045.893662,0
+LDOS.US,D,20210824,000000,94.1924,95.141,94.0253,94.6218,490528.69546677,0
+LDOS.US,D,20210825,000000,94.4121,95.8157,94.3043,95.4724,618286.95030946,0
+LDOS.US,D,20210826,000000,95.3271,95.8949,94.9353,95.7465,649756.16411891,0
+LDOS.US,D,20210827,000000,96.1688,96.5437,95.6011,96.06,481067.10551423,0
+LDOS.US,D,20210830,000000,96.0699,96.8128,95.8552,95.9136,568548.64877349,0
+LDOS.US,D,20210831,000000,95.6792,96.1491,95.0719,95.961,1102533.5301693,0
+LDOS.US,D,20210901,000000,96.3835,96.3835,94.6179,95.6208,477993.78214039,0
+LDOS.US,D,20210902,000000,95.9236,97.3014,95.4824,96.9899,504960.17282252,0
+LDOS.US,D,20210903,000000,97.1164,97.5576,96.3044,96.8523,613170.473469,0
+LDOS.US,D,20210907,000000,96.4607,96.8326,94.9453,95.5615,918552.66585651,0
+LDOS.US,D,20210908,000000,95.5615,97.067,94.9937,96.7446,790859.11255853,0
+LDOS.US,D,20210909,000000,96.793,97.244,96.4329,96.8919,652152.14319655,0
+LDOS.US,D,20210910,000000,96.9503,97.0473,95.0719,95.1114,691850.5847241,0
+LDOS.US,D,20210913,000000,95.4151,97.341,95.4151,96.0897,1121611.3872047,0
+LDOS.US,D,20210914,000000,96.5902,96.5902,92.6038,92.8789,1149261.1879529,0
+LDOS.US,D,20210915,000000,92.6038,94.0966,92.242,92.418,1026096.7427848,0
+LDOS.US,D,20210916,000000,92.3289,92.9876,90.1498,90.318,977396.69884911,0
+LDOS.US,D,20210917,000000,89.7669,91.0045,89.3684,90.13,3291283.6697008,0
+LDOS.US,D,20210920,000000,88.8451,91.0045,88.675,90.5435,767053.99891258,0
+LDOS.US,D,20210921,000000,90.9748,90.9748,88.6285,89.2368,665291.61158133,0
+LDOS.US,D,20210922,000000,90.1202,91.0826,89.9786,90.5238,521562.18481106,0
+LDOS.US,D,20210923,000000,90.6404,91.9076,90.6404,91.3279,470617.80604319,0
+LDOS.US,D,20210924,000000,91.7117,93.2815,91.3428,93.0173,535618.59539981,0
+LDOS.US,D,20210927,000000,93.1242,95.0729,93.1143,94.8423,875435.15207554,0
+LDOS.US,D,20210928,000000,95.0679,95.4022,94.0076,94.7929,821056.53662974,0
+LDOS.US,D,20210929,000000,94.9799,96.9433,94.6169,96.1589,909221.48995503,0
+LDOS.US,D,20210930,000000,96.8553,96.9631,94.3617,94.3715,1001398.9500141,0
+LDOS.US,D,20211001,000000,95.1075,96.1094,93.8611,95.6475,522878.45686131,0
+LDOS.US,D,20211004,000000,95.2548,96.8157,94.5378,96.0699,814975.60238842,0
+LDOS.US,D,20211005,000000,96.1688,96.1688,94.1856,94.6564,920532.12874006,0
+LDOS.US,D,20211006,000000,94.3617,95.2163,92.8393,95.1668,690050.06205017,0
+LDOS.US,D,20211007,000000,95.7751,96.6198,93.8216,95.6969,949726.67886822,0
+LDOS.US,D,20211008,000000,95.6376,97.3757,95.2647,97.071,658508.0590029,0
+LDOS.US,D,20211011,000000,97.2777,97.5814,95.8444,95.9027,603417.72656526,0
+LDOS.US,D,20211012,000000,95.6475,96.9631,95.3923,96.4616,625303.0240642,0
+LDOS.US,D,20211013,000000,96.2262,97.0176,94.9512,96.4241,488969.79262386,0
+LDOS.US,D,20211014,000000,95.9907,97.8663,95.9809,97.6605,584107.34835353,0
+LDOS.US,D,20211015,000000,98.172,99.321,98.1423,98.4607,615364.2602194,0
+LDOS.US,D,20211018,000000,97.5626,98.4409,96.885,97.8663,454134.07656608,0
+LDOS.US,D,20211019,000000,98.5892,98.5892,97.3261,97.8663,377870.16362132,0
+LDOS.US,D,20211020,000000,97.7386,99.1235,97.3954,98.4805,564436.05683771,0
+LDOS.US,D,20211021,000000,98.5498,99.6671,97.6021,99.5681,530673.9820375,0
+LDOS.US,D,20211022,000000,99.8166,100.805,99.7468,100.171,255577.16738355,0
+LDOS.US,D,20211025,000000,100.261,100.765,99.677,99.984,555799.41158025,0
+LDOS.US,D,20211026,000000,99.5095,99.9541,98.5892,99.1433,527020.36668452,0
+LDOS.US,D,20211027,000000,99.45,99.45,97.1204,97.16,911061.44013279,0
+LDOS.US,D,20211028,000000,97.0026,98.3598,95.4616,96.7179,455567.62016611,0
+LDOS.US,D,20211029,000000,96.6979,98.3895,96.5506,98.1521,713689.3779878,0
+LDOS.US,D,20211101,000000,98.2312,99.5493,97.4241,99.2912,696287.69534508,0
+LDOS.US,D,20211102,000000,99.5393,99.9541,94.1064,96.3745,1382820.6218632,0
+LDOS.US,D,20211103,000000,95.8246,96.9137,92.9876,93.331,1086908.1071213,0
+LDOS.US,D,20211104,000000,93.1737,94.146,92.4674,93.0363,788841.23313282,0
+LDOS.US,D,20211105,000000,93.5367,95.0294,92.9086,92.958,549855.96812143,0
+LDOS.US,D,20211108,000000,93.1054,94.4012,92.869,94.0669,712485.32267917,0
+LDOS.US,D,20211109,000000,93.9986,93.9986,92.5357,92.6534,552566.35626791,0
+LDOS.US,D,20211110,000000,93.1054,93.6455,91.8986,92.2993,526514.88586646,0
+LDOS.US,D,20211111,000000,92.0352,92.1826,90.3268,90.7789,613974.18796974,0
+LDOS.US,D,20211112,000000,90.7592,92.222,90.5138,91.8582,631906.62547141,0
+LDOS.US,D,20211115,000000,92.1232,92.9086,91.7601,92.5544,437367.27783085,0
+LDOS.US,D,20211116,000000,92.5357,93.3408,92.0737,92.1429,552381.35028849,0
+LDOS.US,D,20211117,000000,91.8779,92.5169,91.2794,92.044,567507.35828827,0
+LDOS.US,D,20211118,000000,92.242,92.3388,89.3644,89.5019,498216.04774791,0
+LDOS.US,D,20211119,000000,89.6691,90.5534,89.2368,90.3556,621025.64538174,0
+LDOS.US,D,20211122,000000,90.5534,92.9976,90.2289,91.682,733170.60871602,0
+LDOS.US,D,20211123,000000,91.9867,92.054,91.2151,91.5831,692438.96439634,0
+LDOS.US,D,20211124,000000,91.7898,92.9976,91.0826,91.3972,585935.16699166,0
+LDOS.US,D,20211126,000000,90.4644,91.142,89.1191,89.492,352138.15709689,0
+LDOS.US,D,20211129,000000,90.1992,90.5039,88.6869,88.8935,476986.86435079,0
+LDOS.US,D,20211130,000000,88.3634,88.9716,86.2031,86.302,1072567.6163127,0
+LDOS.US,D,20211201,000000,87.215,88.4811,85.8509,85.8598,757937.14687795,0
+LDOS.US,D,20211202,000000,86.2328,88.31,86.2328,87.941,695548.68238907,0
+LDOS.US,D,20211203,000000,88.4217,88.7264,86.2624,86.9785,833900.80421678,0
+LDOS.US,D,20211206,000000,88.2556,89.9144,87.8045,88.7264,1084764.8684527,0
+LDOS.US,D,20211207,000000,89.3841,89.5464,87.9855,88.1764,680320.56726405,0
+LDOS.US,D,20211208,000000,87.941,89.2665,87.7056,88.8253,875451.32746173,0
+LDOS.US,D,20211209,000000,88.7561,88.7561,86.7828,86.94,798228.01192429,0
+LDOS.US,D,20211210,000000,87.3723,88.0003,86.4009,86.488,750540.95154803,0
+LDOS.US,D,20211213,000000,86.5078,88.5207,86.5078,88.0103,1218561.597148,0
+LDOS.US,D,20211214,000000,87.6452,88.9459,86.9063,87.0042,990817.21456873,0
+LDOS.US,D,20211215,000000,86.7085,87.3396,85.7827,86.5018,890814.91144601,0
+LDOS.US,D,20211216,000000,86.5909,88.6018,86.5413,87.7441,1194332.8905765,0
+LDOS.US,D,20211217,000000,87.4287,88.0746,85.3881,85.487,2330187.7162726,0
+LDOS.US,D,20211220,000000,84.5898,84.9646,81.564,83.2297,939548.31711567,0
+LDOS.US,D,20211221,000000,83.6431,85.6244,83.4958,85.1912,1344948.9880121,0
+LDOS.US,D,20211222,000000,85.2506,86.0191,84.6491,85.1714,523741.81809856,0
+LDOS.US,D,20211223,000000,85.2209,86.6007,84.9252,86.0983,719016.13484857,0
+LDOS.US,D,20211227,000000,86.2456,87.2803,85.6838,86.6106,506029.77023356,0
+LDOS.US,D,20211228,000000,86.5018,87.7145,86.2456,86.9944,397416.09589426,0
+LDOS.US,D,20211229,000000,86.9944,87.399,86.3247,87.0933,648551.09784864,0
+LDOS.US,D,20211230,000000,87.3198,88.207,86.9261,87.5859,457550.11593456,0
+LDOS.US,D,20211231,000000,87.2417,88.0003,86.6324,87.6255,710056.99282918,0
+LDOS.US,D,20220103,000000,88.0103,89.8431,87.7441,88.9659,927403.63498083,0
+LDOS.US,D,20220104,000000,89.2516,91.0559,89.1142,90.5632,904079.73907366,0
+LDOS.US,D,20220105,000000,91.0459,91.6969,90.1093,90.2478,806245.94866043,0
+LDOS.US,D,20220106,000000,90.9173,91.6078,89.6661,89.6661,626461.58609921,0
+LDOS.US,D,20220107,000000,89.7155,90.8739,89.498,90.1982,881603.02901759,0
+LDOS.US,D,20220110,000000,90.415,90.415,87.7541,88.4237,697611.04412679,0
+LDOS.US,D,20220111,000000,88.6315,89.7155,87.9074,89.5078,690757.73519546,0
+LDOS.US,D,20220112,000000,89.0746,89.587,88.2566,88.5227,877529.86458562,0
+LDOS.US,D,20220113,000000,88.7096,91.8639,88.5127,91.1547,962452.66394383,0
+LDOS.US,D,20220114,000000,90.5732,92.8838,90.0895,92.7216,852333.66772834,0
+LDOS.US,D,20220118,000000,91.7156,92.6028,90.2478,91.8839,1310563.1498823,0
+LDOS.US,D,20220119,000000,92.0114,93.4308,91.5881,92.2874,889085.15608659,0
+LDOS.US,D,20220120,000000,92.6622,93.1846,91.5188,91.7256,792992.24161076,0
+LDOS.US,D,20220121,000000,91.7651,92.0015,90.5554,90.859,714529.48710742,0
+LDOS.US,D,20220124,000000,89.7255,91.9827,88.3456,91.7068,1172013.8905356,0
+LDOS.US,D,20220125,000000,90.6316,93.145,89.587,91.9827,1535826.6326065,0
+LDOS.US,D,20220126,000000,92.5149,93.8651,91.6128,92.4457,1238399.6973337,0
+LDOS.US,D,20220127,000000,91.6672,91.6672,86.4524,87.3495,1758683.0156751,0
+LDOS.US,D,20220128,000000,86.6106,86.6106,83.0032,85.753,2101267.5853106,0
+LDOS.US,D,20220131,000000,85.2506,88.5918,85.2506,88.1676,1217597.1397471,0
+LDOS.US,D,20220201,000000,88.1082,88.9459,86.5413,87.3001,881248.1814833,0
+LDOS.US,D,20220202,000000,86.9845,89.0845,86.3347,88.6997,946258.06949466,0
+LDOS.US,D,20220203,000000,88.8184,89.4594,87.7838,88.6898,596678.6562988,0
+LDOS.US,D,20220204,000000,88.5029,88.5721,86.5018,87.7936,701115.0371576,0
+LDOS.US,D,20220207,000000,88.0795,88.1576,86.9558,87.3099,825259.10415114,0
+LDOS.US,D,20220208,000000,87.9608,87.9608,84.6986,85.1912,1281925.6396158,0
+LDOS.US,D,20220209,000000,85.5265,87.212,85.1912,87.1626,1057296.0298374,0
+LDOS.US,D,20220210,000000,86.6007,88.0202,86.3247,86.5117,877989.85213005,0
+LDOS.US,D,20220211,000000,86.5216,88.1181,85.8509,87.7145,1132022.2701336,0
+LDOS.US,D,20220214,000000,87.7145,87.7145,85.3781,86.1081,1724791.5377855,0
+LDOS.US,D,20220215,000000,81.3474,83.8212,79.9081,83.289,1969557.4814322,0
+LDOS.US,D,20220216,000000,82.924,87.5958,82.5787,87.4484,1794021.1796661,0
+LDOS.US,D,20220217,000000,85.9696,90.6711,85.753,90.4941,1433655.8167743,0
+LDOS.US,D,20220218,000000,90.4941,91.7453,89.311,91.6771,1806659.2110794,0
+LDOS.US,D,20220222,000000,91.5979,91.7156,88.9362,89.3901,1337787.3357818,0
+LDOS.US,D,20220223,000000,89.9025,91.3516,89.311,89.7452,1234471.1004158,0
+LDOS.US,D,20220224,000000,89.863,94.1609,89.0944,94.1113,1783586.0336579,0
+LDOS.US,D,20220225,000000,94.4665,95.974,93.8156,95.7573,1272369.0192693,0
+LDOS.US,D,20220228,000000,96.0037,100.755,95.5111,100.38,3031831.486366,0
+LDOS.US,D,20220301,000000,101.27,104.326,101.2,103.248,2105904.8663355,0
+LDOS.US,D,20220302,000000,103.129,103.416,99.6277,102.546,1522841.8413522,0
+LDOS.US,D,20220303,000000,103.218,104.019,102.051,103.575,1415590.9432983,0
+LDOS.US,D,20220304,000000,103.595,106.226,103.011,106.166,1452769.057467,0
+LDOS.US,D,20220307,000000,106.453,107.817,104.663,105.325,1411218.5342221,0
+LDOS.US,D,20220308,000000,104.494,104.96,100.468,100.735,1348998.9003264,0
+LDOS.US,D,20220309,000000,100.618,102.793,98.6586,101.418,1342883.5933894,0
+LDOS.US,D,20220310,000000,100.875,102.675,100.558,101.547,636105.14914626,0
+LDOS.US,D,20220311,000000,101.597,102.625,100.438,100.508,745807.62916765,0
+LDOS.US,D,20220314,000000,101.032,102.229,100.211,101.339,1012803.6082313,0
+LDOS.US,D,20220315,000000,101.31,102.922,100.825,102.842,903817.90000991,0
+LDOS.US,D,20220316,000000,102.526,103.495,99.3904,100.953,1223003.7625771,0
+LDOS.US,D,20220317,000000,101.448,103.703,100.448,102.862,1170206.2911302,0
+LDOS.US,D,20220318,000000,102.269,104.98,102.116,104.336,3965810.4158282,0
+LDOS.US,D,20220321,000000,104.336,106.831,104.139,105.217,940903.00570807,0
+LDOS.US,D,20220322,000000,105.227,106.582,104.653,105.266,820512.6392695,0
+LDOS.US,D,20220323,000000,105.405,106.206,104.544,105.672,954623.77703365,0
+LDOS.US,D,20220324,000000,104.466,107.511,104.119,106.374,752607.35713228,0
+LDOS.US,D,20220325,000000,106.78,108.431,105.939,107.353,570347.14952416,0
+LDOS.US,D,20220328,000000,107.176,108.164,106.082,107.867,570295.59048072,0
+LDOS.US,D,20220329,000000,106.592,107.116,105.098,106.196,748938.57735475,0
+LDOS.US,D,20220330,000000,106.216,107.857,106.206,107.244,838840.36277092,0
+LDOS.US,D,20220331,000000,106.899,108.214,106.383,106.849,942713.63799838,0
+LDOS.US,D,20220401,000000,106.542,107.769,105.761,107.126,605069.63787868,0
+LDOS.US,D,20220404,000000,107.066,107.146,105.167,106.067,668434.69130806,0
+LDOS.US,D,20220405,000000,106.097,107.7,105.577,106.037,875495.80977372,0
+LDOS.US,D,20220406,000000,106.156,107.472,106.037,106.315,1234802.6958324,0
+LDOS.US,D,20220407,000000,106.334,107.224,105.543,106.899,1361537.8574993,0
+LDOS.US,D,20220408,000000,107.67,108.688,106.72,106.819,754733.40945305,0
+LDOS.US,D,20220411,000000,107.136,108.274,106.305,106.997,701695.32913675,0
+LDOS.US,D,20220412,000000,106.967,108.708,106.859,107.126,501355.08362808,0
+LDOS.US,D,20220413,000000,107.373,108.392,106.572,107.551,496076.85292585,0
+LDOS.US,D,20220414,000000,108.017,109.45,107.63,107.877,590765.54168908,0
+LDOS.US,D,20220418,000000,107.6,109.123,107.254,108.075,660990.98078123,0
+LDOS.US,D,20220419,000000,108.244,109.42,107.917,108.421,594492.95724149,0
+LDOS.US,D,20220420,000000,108.778,109.915,108.411,108.679,591014.23825157,0
+LDOS.US,D,20220421,000000,108.976,109.223,108.114,108.589,645372.63446466,0
+LDOS.US,D,20220422,000000,108.134,108.995,106.967,107.076,535674.1982898,0
+LDOS.US,D,20220425,000000,106.73,106.73,104.316,106.009,1031023.1588377,0
+LDOS.US,D,20220426,000000,106.028,107.61,105.435,105.474,698164.04014174,0
+LDOS.US,D,20220427,000000,105.562,106.226,104.416,105.088,694238.47610866,0
+LDOS.US,D,20220428,000000,105.435,105.435,103.218,103.892,1058623.4224656,0
+LDOS.US,D,20220429,000000,103.713,104.583,102.041,102.388,1332938.7637748,0
+LDOS.US,D,20220502,000000,102.259,104.109,101.666,102.388,1098890.0244326,0
+LDOS.US,D,20220503,000000,101.062,102.398,98.5695,101.409,1704975.6787557,0
+LDOS.US,D,20220504,000000,101.487,104.846,101.389,103.645,1298998.7597267,0
+LDOS.US,D,20220505,000000,103.635,104.109,101.764,102.932,829707.33535012,0
+LDOS.US,D,20220506,000000,102.694,103.441,101.29,102.091,691837.44222285,0
+LDOS.US,D,20220509,000000,101.379,102.091,98.0354,98.3025,836427.19734547,0
+LDOS.US,D,20220510,000000,98.5795,101.061,98.5795,100.133,1170606.6319381,0
+LDOS.US,D,20220511,000000,100.064,102.249,99.7468,100.113,905358.60554337,0
+LDOS.US,D,20220512,000000,100.103,101.448,98.7377,99.4798,1013323.2425123,0
+LDOS.US,D,20220513,000000,99.8843,101.29,99.6575,100.538,523935.9227327,0
+LDOS.US,D,20220516,000000,101.923,102.585,100.558,102.081,606712.45053741,0
+LDOS.US,D,20220517,000000,102.408,103.436,101.507,103.268,540766.41205099,0
+LDOS.US,D,20220518,000000,102.813,103.109,100.211,100.588,536464.77028925,0
+LDOS.US,D,20220519,000000,99.6376,101.404,99.0641,100.419,683555.64449967,0
+LDOS.US,D,20220520,000000,100.409,100.409,97.8079,99.5095,706859.32117411,0
+LDOS.US,D,20220523,000000,100.211,101.329,99.4302,100.745,590827.21034889,0
+LDOS.US,D,20220524,000000,100.745,101.376,99.4302,100.865,730989.9644669,0
+LDOS.US,D,20220525,000000,101.042,101.705,100.356,101.28,532334.99200567,0
+LDOS.US,D,20220526,000000,102.061,103.278,102.011,102.506,440937.99432967,0
+LDOS.US,D,20220527,000000,102.852,104.237,102.665,104.218,541636.85001969,0
+LDOS.US,D,20220531,000000,103.683,103.97,102.477,103.368,1043233.5534788,0
+LDOS.US,D,20220601,000000,103.713,103.915,102.031,103.605,552467.28202757,0
+LDOS.US,D,20220602,000000,103.585,104.741,101.854,104.504,506273.41198786,0
+LDOS.US,D,20220603,000000,104.129,105.078,103.565,104.633,498271.65063789,0
+LDOS.US,D,20220606,000000,104.99,105.78,104.416,104.771,598190.04394483,0
+LDOS.US,D,20220607,000000,102.655,106.146,102.328,105.909,678109.59416582,0
+LDOS.US,D,20220608,000000,105.365,105.395,102.714,102.784,408703.48256166,0
+LDOS.US,D,20220609,000000,103.011,103.465,101.666,101.715,494915.25800594,0
+LDOS.US,D,20220610,000000,100.646,100.835,99.5205,99.6277,647817.13970081,0
+LDOS.US,D,20220613,000000,98.2035,99.4401,97.2341,98.3222,832050.74442265,0
+LDOS.US,D,20220614,000000,98.1137,98.8087,96.0986,97.2004,921111.57085308,0
+LDOS.US,D,20220615,000000,97.8457,98.62,96.5899,98.0741,764336.37414603,0
+LDOS.US,D,20220616,000000,96.7934,96.8729,94.2817,94.6689,854041.49396013,0
+LDOS.US,D,20220617,000000,94.2718,94.5497,91.0553,93.4677,2691293.6091514,0
+LDOS.US,D,20220621,000000,94.9667,96.5155,94.0534,96.1977,652259.11676447,0
+LDOS.US,D,20220622,000000,95.2149,97.091,94.6788,96.7338,784832.91873059,0
+LDOS.US,D,20220623,000000,97.5677,98.1832,95.8222,96.8331,630970.83421828,0
+LDOS.US,D,20220624,000000,97.8258,101.092,97.2004,100.834,1323869.4777796,0
+LDOS.US,D,20220627,000000,100.784,102.015,100.03,100.953,548120.39230363,0
+LDOS.US,D,20220628,000000,101.36,101.817,98.2328,98.5406,685787.10410951,0
+LDOS.US,D,20220629,000000,99.0966,99.0966,97.7663,98.63,690618.1158958,0
+LDOS.US,D,20220630,000000,98.1733,100.168,97.6769,99.98,1167358.1937265,0
+LDOS.US,D,20220701,000000,100.328,101.965,98.8484,101.707,563825.20980991,0
+LDOS.US,D,20220705,000000,100.963,101.132,97.0614,98.8583,708956.01613965,0
+LDOS.US,D,20220706,000000,99.4142,101.529,98.903,100.546,581193.07995571,0
+LDOS.US,D,20220707,000000,100.734,101.419,100.427,100.784,542271.00000943,0
+LDOS.US,D,20220708,000000,100.854,101.608,100.581,100.894,411931.38989944,0
+LDOS.US,D,20220711,000000,100.08,101.291,99.9402,100.466,290082.31322287,0
+LDOS.US,D,20220712,000000,100.268,101.499,98.6895,99.0866,553920.42688776,0
+LDOS.US,D,20220713,000000,98.0741,99.4242,98.0741,98.2726,793010.18180005,0
+LDOS.US,D,20220714,000000,97.2103,97.6173,96.3864,97.4982,515903.90982635,0
+LDOS.US,D,20220715,000000,98.63,98.8683,97.6273,97.9747,879147.44428574,0
+LDOS.US,D,20220718,000000,98.2924,98.6598,97.0812,97.1706,551065.73810495,0
+LDOS.US,D,20220719,000000,97.5975,99.5235,97.0614,99.4242,985856.7988714,0
+LDOS.US,D,20220720,000000,99.5533,100.203,98.8385,99.305,849687.94247132,0
+LDOS.US,D,20220721,000000,99.2753,100.218,98.6102,100.158,834815.1549349,0
+LDOS.US,D,20220722,000000,100.556,101.618,100.13,100.715,615859.31653313,0
+LDOS.US,D,20220725,000000,100.933,102.368,100.516,102.203,614007.89875514,0
+LDOS.US,D,20220726,000000,102.482,103.276,102.12,102.76,484134.66864038,0
+LDOS.US,D,20220727,000000,102.978,103.147,101.965,102.501,625927.2820886,0
+LDOS.US,D,20220728,000000,102.661,105.634,102.467,105.103,660412.204629,0
+LDOS.US,D,20220729,000000,105.232,107.068,104.904,106.225,656873.55900655,0
+LDOS.US,D,20220801,000000,106.225,106.225,104.14,104.388,962867.18627786,0
+LDOS.US,D,20220802,000000,101.261,102.069,97.0812,99.7518,1410628.2444923,0
+LDOS.US,D,20220803,000000,99.9003,99.9003,98.3917,99.2157,1138370.1084084,0
+LDOS.US,D,20220804,000000,99.047,100.04,98.3719,98.5902,793089.7585163,0
+LDOS.US,D,20220805,000000,98.2031,99.8614,97.9152,99.8216,409436.30729005,0
+LDOS.US,D,20220808,000000,100.09,100.168,97.1905,97.6373,845490.52251437,0
+LDOS.US,D,20220809,000000,98.2031,98.3371,97.0515,97.4089,728769.61118477,0
+LDOS.US,D,20220810,000000,98.4513,98.6895,97.667,97.9251,555480.73490631,0
+LDOS.US,D,20220811,000000,98.0542,98.2055,96.8827,97.4486,828265.68899777,0
+LDOS.US,D,20220812,000000,97.6075,99.3844,97.6075,99.3348,502870.45246546,0
+LDOS.US,D,20220815,000000,98.8484,100.998,97.8854,100.238,496898.16954616,0
+LDOS.US,D,20220816,000000,100.138,100.992,100.13,100.486,514402.02521972,0
+LDOS.US,D,20220817,000000,99.9701,100.754,99.5631,100.417,386770.03806253,0
+LDOS.US,D,20220818,000000,100.874,101.142,100.446,100.854,321088.02085296,0
+LDOS.US,D,20220819,000000,100.834,101.897,100.417,101.837,677888.86319702,0
+LDOS.US,D,20220822,000000,101.281,101.37,99.682,99.9003,596987.54718029,0
+LDOS.US,D,20220823,000000,99.8216,100.328,99.305,99.5235,504654.38112966,0
+LDOS.US,D,20220824,000000,99.7518,99.8714,98.6399,98.8583,464571.89134647,0
+LDOS.US,D,20220825,000000,99.2157,99.4639,98.3818,99.0172,375578.93277776,0
+LDOS.US,D,20220826,000000,99.1462,99.2505,96.4559,96.4955,361547.24091307,0
+LDOS.US,D,20220829,000000,95.9793,97.2302,94.8178,96.5253,549511.47388763,0
+LDOS.US,D,20220830,000000,96.6346,96.8629,95.0759,95.1156,457131.97202754,0
+LDOS.US,D,20220831,000000,95.483,96.0687,94.0434,94.3612,1163279.6351938,0
+LDOS.US,D,20220901,000000,94.1825,94.6292,93.567,94.371,875157.52817115,0
+LDOS.US,D,20220902,000000,95.1256,95.4135,92.7231,93.0309,428835.90195065,0
+LDOS.US,D,20220906,000000,93.2592,93.9045,92.5394,92.9217,802325.69410189,0
+LDOS.US,D,20220907,000000,93.15,94.6193,92.7033,94.3214,747418.76719216,0
+LDOS.US,D,20220908,000000,93.7853,94.2817,92.9415,93.8846,545011.863869,0
+LDOS.US,D,20220909,000000,93.964,95.5276,93.8151,94.9965,586581.12875573,0
+LDOS.US,D,20220912,000000,95.3539,96.2672,95.2149,95.5524,591785.84891832,0
+LDOS.US,D,20220913,000000,94.2519,94.783,91.6708,92.0778,624059.74750733,0
+LDOS.US,D,20220914,000000,92.2472,93.3934,91.9483,92.626,844722.32735609,0
+LDOS.US,D,20220915,000000,92.5163,92.6758,91.3802,92.0878,860768.54773634,0
+LDOS.US,D,20220916,000000,92.7954,93.4531,92.1675,92.9748,1770313.9129517,0
+LDOS.US,D,20220919,000000,92.3768,93.1641,91.5097,92.8851,760168.6193144,0
+LDOS.US,D,20220920,000000,92.7057,93.204,91.6891,92.7954,1537500.232601,0
+LDOS.US,D,20220921,000000,93.5827,94.7271,91.4998,91.5297,714974.90920017,0
+LDOS.US,D,20220922,000000,91.3303,91.3303,90.0746,90.3736,518726.78432081,0
+LDOS.US,D,20220923,000000,89.7358,89.8753,87.5332,88.3903,657962.26275159,0
+LDOS.US,D,20220926,000000,88.0913,89.2075,87.7226,88.0913,516984.89846662,0
+LDOS.US,D,20220927,000000,88.7292,89.088,87.314,87.902,529713.90995636,0
+LDOS.US,D,20220928,000000,88.4999,89.0082,87.2193,88.6295,478970.44715809,0
+LDOS.US,D,20220929,000000,88.2907,88.2907,86.9452,87.8023,786445.40891657,0
+LDOS.US,D,20220930,000000,87.9518,88.6146,87.0847,87.1744,807546.71047964,0
+LDOS.US,D,20221003,000000,88.0814,91.1211,87.7973,90.4832,629768.99735363,0
+LDOS.US,D,20221004,000000,91.1609,93.1043,91.0712,93.0445,922154.97323929,0
+LDOS.US,D,20221005,000000,92.4167,93.0545,91.7489,92.1675,525987.31775449,0
+LDOS.US,D,20221006,000000,91.9483,92.0031,90.7374,91.3204,823975.22262858,0
+LDOS.US,D,20221007,000000,90.7423,91.3403,90.4932,91.141,654275.80616848,0
+LDOS.US,D,20221010,000000,91.6692,92.5562,90.6362,91.5795,403222.49387234,0
+LDOS.US,D,20221011,000000,91.2706,92.8352,90.7623,90.9616,472205.58861609,0
+LDOS.US,D,20221012,000000,90.842,91.1512,89.1328,89.1577,697445.67770674,0
+LDOS.US,D,20221013,000000,87.7126,91.1705,87.7126,90.8021,594028.22884785,0
+LDOS.US,D,20221014,000000,91.2108,91.445,88.2309,88.4102,605930.44659113,0
+LDOS.US,D,20221017,000000,89.7756,91.6049,89.7358,90.8221,552509.93802157,0
+LDOS.US,D,20221018,000000,92.1476,94.0013,91.9483,93.4133,547885.31134995,0
+LDOS.US,D,20221019,000000,92.8153,93.214,92.1675,92.8751,589530.02937532,0
+LDOS.US,D,20221020,000000,93.0445,93.8618,92.5113,93.0346,466777.2461788,0
+LDOS.US,D,20221021,000000,93.204,95.3866,92.2522,95.0677,543263.69484973,0
+LDOS.US,D,20221024,000000,95.9746,96.6523,95.267,95.7553,426414.86117281,0
+LDOS.US,D,20221025,000000,95.566,97.4147,95.1574,96.9812,587675.76378861,0
+LDOS.US,D,20221026,000000,97.4994,98.0675,96.1839,97.1805,418110.80165136,0
+LDOS.US,D,20221027,000000,97.629,99.7568,97.4097,98.815,536043.29703481,0
+LDOS.US,D,20221028,000000,99.1937,101.486,98.5957,101.396,880169.10245445,0
+LDOS.US,D,20221031,000000,100.679,102.542,100.25,101.247,996043.64398598,0
+LDOS.US,D,20221101,000000,102.712,104.595,102.213,103.2,1488387.2793149,0
+LDOS.US,D,20221102,000000,103.061,106.439,102.991,104.007,1015801.4057111,0
+LDOS.US,D,20221103,000000,103.14,107.037,102.423,106.32,1014563.2218723,0
+LDOS.US,D,20221104,000000,106.698,107.067,102.801,105.403,946119.95120089,0
+LDOS.US,D,20221107,000000,105.891,108.263,105.462,107.466,836921.96985009,0
+LDOS.US,D,20221108,000000,106.828,108.801,106.349,108.263,635664.91974947,0
+LDOS.US,D,20221109,000000,108.253,108.343,106.18,106.449,647141.6999339,0
+LDOS.US,D,20221110,000000,108.711,108.711,105.203,106.868,1217801.9681492,0
+LDOS.US,D,20221111,000000,106.339,106.927,102.811,103.031,1424237.5164603,0
+LDOS.US,D,20221114,000000,103.35,105.971,102.996,103.818,992864.90298019,0
+LDOS.US,D,20221115,000000,104.506,105.094,103.414,104.336,909477.13466348,0
+LDOS.US,D,20221116,000000,104.655,106.589,104.655,105.652,877411.78544564,0
+LDOS.US,D,20221117,000000,104.845,106.08,104.217,104.894,667926.93349923,0
+LDOS.US,D,20221118,000000,105.722,107.087,105.482,105.941,2551273.7861743,0
+LDOS.US,D,20221121,000000,106.04,108.373,106.04,107.316,883237.47050866,0
+LDOS.US,D,20221122,000000,107.944,108.343,106.549,107.107,700444.81181858,0
+LDOS.US,D,20221123,000000,106.858,107.506,106.337,107.167,787959.52513429,0
+LDOS.US,D,20221125,000000,107.834,108.522,107.635,108.522,269843.80560911,0
+LDOS.US,D,20221128,000000,107.944,108.373,107.107,107.745,573179.78168297,0
+LDOS.US,D,20221129,000000,107.535,108.502,106.868,108.133,857611.88132087,0
+LDOS.US,D,20221130,000000,108.014,109.08,106.967,108.961,772673.87472955,0
+LDOS.US,D,20221201,000000,109.359,110.057,108.542,109.25,450417.96797222,0
+LDOS.US,D,20221202,000000,109.17,110.535,108.432,110.117,499981.44357895,0
+LDOS.US,D,20221205,000000,109.329,110.057,108.552,109.279,570421.46128369,0
+LDOS.US,D,20221206,000000,109.13,109.379,107.924,109.12,755221.90430223,0
+LDOS.US,D,20221207,000000,108.971,109.758,107.55,108.133,504678.31436434,0
+LDOS.US,D,20221208,000000,108.751,109.429,108.403,108.711,551220.5812689,0
+LDOS.US,D,20221209,000000,108.532,108.791,106.409,106.489,502388.57731408,0
+LDOS.US,D,20221212,000000,106.15,107.436,105.722,107.416,1058793.6771363,0
+LDOS.US,D,20221213,000000,108.831,108.831,105.004,106.18,1086696.9626887,0
+LDOS.US,D,20221214,000000,106.2,107.85,105.58,106.8,1464211,0
+LDOS.US,D,20221215,000000,106.31,106.56,104.335,105.28,948609,0
+LDOS.US,D,20221216,000000,104.82,105.35,103.2,104.79,2623513,0
+LDOS.US,D,20221219,000000,104.91,106.58,104.04,104.45,671049,0
+LDOS.US,D,20221220,000000,104.51,105.11,103.82,104.42,932147,0
+LDOS.US,D,20221221,000000,104.75,106.2,104.4,105.83,610639,0
+LDOS.US,D,20221222,000000,105.63,105.9,103.15,104.78,616183,0
+LDOS.US,D,20221223,000000,104.83,105.67,104.395,105.17,364483,0
+LDOS.US,D,20221227,000000,105.44,106.055,105.29,105.91,294929,0
+LDOS.US,D,20221228,000000,106.05,106.23,104.1,104.13,311389,0
+LDOS.US,D,20221229,000000,104.39,105.56,104.11,105.03,423381,0
+LDOS.US,D,20221230,000000,104.82,105.4,104.075,105.19,392218,0
+LDOS.US,D,20230103,000000,104.46,104.99,102.65,104.71,687881,0
+LDOS.US,D,20230104,000000,104.38,105.2,103.535,104.37,786313,0
+LDOS.US,D,20230105,000000,104.11,105.85,103.38,104.01,836273,0
+LDOS.US,D,20230106,000000,104.74,106.975,104.28,104.95,613700,0
+LDOS.US,D,20230109,000000,104.92,105.44,99.885,100.33,1236214,0
+LDOS.US,D,20230110,000000,100.54,100.96,99.82,99.98,601058,0
+LDOS.US,D,20230111,000000,99.88,100.0217,99.3,99.63,878583,0
+LDOS.US,D,20230112,000000,99.49,100.025,98.34,98.71,1170593,0
+LDOS.US,D,20230113,000000,97.63,98.72,97.34,98.35,931566,0
+LDOS.US,D,20230117,000000,98.92,99.11,97.78,97.84,743780,0
+LDOS.US,D,20230118,000000,97.78,98.43,95.53,95.54,1929059,0
+LDOS.US,D,20230119,000000,95.5,96.14,94.55,94.57,706529,0
+LDOS.US,D,20230120,000000,94.63,96.56,94.11,96.06,727048,0
+LDOS.US,D,20230123,000000,96.45,96.7,95.77,96.37,538271,0
+LDOS.US,D,20230124,000000,96.72,97.77,96.19,97.3,994326,0
+LDOS.US,D,20230125,000000,96.99,98.25,96.53,98.15,971711,0
+LDOS.US,D,20230126,000000,98.75,98.75,97.48,97.78,583656,0
+LDOS.US,D,20230127,000000,97.78,97.97,95.86,96.49,705895,0
+LDOS.US,D,20230130,000000,97.06,98.44,96.92,97.31,834350,0
+LDOS.US,D,20230131,000000,97.72,98.84,97.21,98.84,1197898,0
+LDOS.US,D,20230201,000000,98.63,99.16,97.49,97.83,752875,0
+LDOS.US,D,20230202,000000,97.01,98.395,96.57,97.93,659337,0
+LDOS.US,D,20230203,000000,98.11,98.535,97.11,98.06,515378,0
+LDOS.US,D,20230206,000000,98.24,99.2614,97.975,98.34,605462,0
+LDOS.US,D,20230207,000000,98.19,99.22,97.02,99,676556,0
+LDOS.US,D,20230208,000000,98.45,99.415,98.266,98.96,629306,0
+LDOS.US,D,20230209,000000,99.08,99.38,97.84,97.95,812451,0
+LDOS.US,D,20230210,000000,98.21,100.83,98.21,100.82,844863,0
+LDOS.US,D,20230213,000000,100.89,102.27,100.07,100.71,1127138,0
+LDOS.US,D,20230214,000000,98.65,100.18,94.97,95.25,1805280,0
+LDOS.US,D,20230215,000000,94.39,98.05,93.37,97.94,1259605,0
+LDOS.US,D,20230216,000000,97.39,99.9,97.39,99.43,1066065,0
+LDOS.US,D,20230217,000000,99.81,101.61,99.5,101.24,1282069,0
+LDOS.US,D,20230221,000000,101.27,101.83,99.91,100.01,1408372,0
+LDOS.US,D,20230222,000000,100.04,101.1,99.425,100.14,808854,0
+LDOS.US,D,20230223,000000,100.13,101.37,99.25,99.57,977108,0
+LDOS.US,D,20230224,000000,98.62,99.7,98.62,99.28,579444,0
+LDOS.US,D,20230227,000000,99.9,99.9,96.91,97.49,1218103,0
+LDOS.US,D,20230228,000000,97.62,98.13,96.63,97.07,995484,0
+LDOS.US,D,20230301,000000,96.68,97.55,96.47,96.66,545021,0
+LDOS.US,D,20230302,000000,96.54,97.29,96.2882,96.95,647853,0
+LDOS.US,D,20230303,000000,97.28,97.48,96.14,97.3,750689,0
+LDOS.US,D,20230306,000000,97.15,97.6,96.02,96.95,1057200,0
+LDOS.US,D,20230307,000000,97.24,97.6,96.41,96.52,1249737,0
+LDOS.US,D,20230308,000000,96.29,96.71,93.5,94.06,746653,0
+LDOS.US,D,20230309,000000,94.6,95.04,92.68,92.74,589593,0
+LDOS.US,D,20230310,000000,92.63,93.82,92.31,92.5,903866,0
+LDOS.US,D,20230313,000000,92,93.63,91.6363,92.23,903197,0
+LDOS.US,D,20230314,000000,92.63,93.61,92.62,93.27,1493658,0
+LDOS.US,D,20230315,000000,92.36,92.58,90.61,92.31,659772,0
+LDOS.US,D,20230316,000000,92.17,93.25,91.58,92.52,1339620,0
+LDOS.US,D,20230317,000000,92.57,92.57,89.64,90.46,2023240,0
+LDOS.US,D,20230320,000000,90.95,92.705,90.95,91.58,611670,0
+LDOS.US,D,20230321,000000,92.47,92.88,91.805,92.64,842619,0
+LDOS.US,D,20230322,000000,92.79,93.12,91.25,91.31,589281,0
+LDOS.US,D,20230323,000000,91.19,91.5,89.82,90.28,642858,0
+LDOS.US,D,20230324,000000,90.3,91.43,89.67,91.38,953783,0
+LDOS.US,D,20230327,000000,91.05,91.43,90.08,91.38,923730,0
+LDOS.US,D,20230328,000000,91.54,92.31,91.09,91.1,696057,0
+LDOS.US,D,20230329,000000,91.61,91.89,90.9,91.44,1601754,0
+LDOS.US,D,20230330,000000,91.73,92.26,91.18,91.59,1007959,0
+LDOS.US,D,20230331,000000,92.03,92.4,91.74,92.06,1116154,0
+LDOS.US,D,20230403,000000,92.16,93.9,92.14,93.2,971315,0
+LDOS.US,D,20230404,000000,93.15,93.64,91.11,91.59,1013576,0
+LDOS.US,D,20230405,000000,91.39,92.38,91.19,91.51,915864,0
+LDOS.US,D,20230406,000000,91.97,92.12,90.83,91.41,824779,0
+LDOS.US,D,20230410,000000,91.45,93.02,91.425,92.6,565062,0
+LDOS.US,D,20230411,000000,92.73,92.92,91.9219,92.28,940822,0
+LDOS.US,D,20230412,000000,92.2,93.18,91.98,92.68,491351,0
+LDOS.US,D,20230413,000000,92.41,93.25,91.88,92.78,588990,0
+LDOS.US,D,20230414,000000,92.55,92.815,91.35,91.91,455217,0
+LDOS.US,D,20230417,000000,92.02,93.13,91.62,93.09,492358,0
+LDOS.US,D,20230418,000000,93.07,93.64,92.61,93.06,485229,0
+LDOS.US,D,20230419,000000,93.33,93.49,92.37,92.44,395904,0
+LDOS.US,D,20230420,000000,92.52,92.76,91.97,92.56,445067,0
+LDOS.US,D,20230421,000000,92.99,93.23,91.41,91.75,401767,0
+LDOS.US,D,20230424,000000,91.66,91.838,90.7215,91.37,348869,0
+LDOS.US,D,20230425,000000,91.32,91.89,90.9,91.41,508323,0
+LDOS.US,D,20230426,000000,90.7,91.175,88.76,89.46,800943,0
+LDOS.US,D,20230427,000000,89.5,92.08,89.5,92.06,702882,0
+LDOS.US,D,20230428,000000,92.02,93.45,91.8,93.26,1189056,0
+LDOS.US,D,20230501,000000,93.46,94.81,93.46,94.32,1387460,0
+LDOS.US,D,20230502,000000,90.19,90.19,79.41,80.61,4017400,0
+LDOS.US,D,20230503,000000,80.55,83.94,80.42,80.89,2053721,0
+LDOS.US,D,20230504,000000,80.25,80.98,78.58,79.45,1352567,0
+LDOS.US,D,20230505,000000,80.03,81.09,79.74,80.83,2192834,0
+LDOS.US,D,20230508,000000,80.83,81.07,78.87,79.07,1458539,0
+LDOS.US,D,20230509,000000,81.01,81.75,79.5,80.29,1680631,0
+LDOS.US,D,20230510,000000,80.56,80.81,79.23,80.06,1357131,0
+LDOS.US,D,20230511,000000,79.38,79.63,78.14,78.27,944467,0
+LDOS.US,D,20230512,000000,78.58,78.97,77.94,78.91,852787,0
+LDOS.US,D,20230515,000000,78.78,78.99,78.08,78.32,1213988,0
+LDOS.US,D,20230516,000000,78,78,76.92,76.92,1322688,0
+LDOS.US,D,20230517,000000,77.11,79.15,76.58,78.55,2009324,0
+LDOS.US,D,20230518,000000,78.47,79.04,77.49,78.92,1078929,0
+LDOS.US,D,20230519,000000,79.32,79.5,78.13,78.4,1160662,0
+LDOS.US,D,20230522,000000,78.24,80.23,78.09,80.01,980473,0
+LDOS.US,D,20230523,000000,81.5,82.18,80.77,81.08,1243415,0
+LDOS.US,D,20230524,000000,81.06,81.24,80.22,80.65,1280806,0
+LDOS.US,D,20230525,000000,81.72,82.01,79.05,79.29,1191840,0
+LDOS.US,D,20230526,000000,79.7,80.82,79.31,80.3,1429016,0
+LDOS.US,D,20230530,000000,80.29,80.89,79.2,79.24,728780,0
+LDOS.US,D,20230531,000000,79,79.235,77.91,78.06,1329397,0
+LDOS.US,D,20230601,000000,78.31,78.85,77.91,78.47,955784,0
+LDOS.US,D,20230602,000000,79.03,81.6,79.03,81.49,819098,0
+LDOS.US,D,20230605,000000,81.83,82.14,80.62,80.66,655440,0
+LDOS.US,D,20230606,000000,80.4,81.62,80.4,81.33,653536,0
+LDOS.US,D,20230607,000000,81.42,82.73,81.175,82.7,586775,0
+LDOS.US,D,20230608,000000,82.69,83.015,82.07,82.55,682346,0
+LDOS.US,D,20230609,000000,82.65,83.35,82.27,82.91,475593,0
+LDOS.US,D,20230612,000000,83.32,84.55,82.89,84.04,630230,0
+LDOS.US,D,20230613,000000,83.8,84.56,83.71,83.74,1101057,0
+LDOS.US,D,20230614,000000,83.23,83.7,82.58,83.03,725395,0
+LDOS.US,D,20230615,000000,83.08,85.31,82.875,85.24,1254795,0
+LDOS.US,D,20230616,000000,85.58,86.01,85.041,85.89,2761878,0
+LDOS.US,D,20230620,000000,85.5,86.03,84.88,85.19,815087,0
+LDOS.US,D,20230621,000000,84.94,86.54,84.15,86.47,1086086,0
+LDOS.US,D,20230622,000000,86.55,86.55,85.785,86,696811,0
+LDOS.US,D,20230623,000000,85.57,85.95,84.62,84.72,998207,0
+LDOS.US,D,20230626,000000,84.45,85.96,84.2301,85.95,723917,0
+LDOS.US,D,20230627,000000,85.66,86.86,85.35,86.43,765725,0
+LDOS.US,D,20230628,000000,86.49,86.85,85.62,86.67,823802,0
+LDOS.US,D,20230629,000000,86.75,88.3134,86.75,87.78,845468,0
+LDOS.US,D,20230630,000000,88.18,88.91,88,88.48,818197,0
+LDOS.US,D,20230703,000000,87.82,88.61,87.61,88.42,297143,0
+LDOS.US,D,20230705,000000,88,89.14,87.72,88.65,796454,0
+LDOS.US,D,20230706,000000,88.26,88.84,87.7,88.44,761902,0
+LDOS.US,D,20230707,000000,88.2,89.08,87.78,88.04,928584,0
+LDOS.US,D,20230710,000000,87.73,88.78,87.73,88.03,664191,0
+LDOS.US,D,20230711,000000,88.09,89.73,88.05,89.51,762985,0
+LDOS.US,D,20230712,000000,90,90.08,89.05,89.13,1021298,0
+LDOS.US,D,20230713,000000,89.14,90.2,88.81,89.87,660868,0
+LDOS.US,D,20230714,000000,89.51,90.01,88.91,89.83,858902,0
+LDOS.US,D,20230717,000000,89.76,90.62,89.74,90.48,790612,0
+LDOS.US,D,20230718,000000,90.7,91.51,89.905,90.35,762160,0
+LDOS.US,D,20230719,000000,90.68,91.16,89.76,90.55,743142,0
+LDOS.US,D,20230720,000000,90.63,91.405,90.515,91.36,554323,0
+LDOS.US,D,20230721,000000,91.63,91.64,90.895,91.31,624207,0
+LDOS.US,D,20230724,000000,91.64,91.95,91.16,91.43,526259,0
+LDOS.US,D,20230725,000000,91.03,92.29,90.95,92.21,655906,0
+LDOS.US,D,20230726,000000,92.44,93.85,92.44,93.68,822332,0
+LDOS.US,D,20230727,000000,93.8,94.13,92.1,92.16,1202540,0
+LDOS.US,D,20230728,000000,93.02,93.76,92.75,93.75,890024,0
+LDOS.US,D,20230731,000000,94.21,94.68,93.4,93.53,1282172,0
+LDOS.US,D,20230801,000000,96,101.62,95.58,99.98,2028541,0
+LDOS.US,D,20230802,000000,99.99,100.32,98.3,98.55,935442,0
+LDOS.US,D,20230803,000000,98.71,98.93,97.6,98.4,936368,0
+LDOS.US,D,20230804,000000,99.08,99.16,96.805,97.1,859782,0
+LDOS.US,D,20230807,000000,97.24,97.97,96.93,97.63,1161762,0
+LDOS.US,D,20230808,000000,97.44,97.44,96.36,97,593302,0
+LDOS.US,D,20230809,000000,96.94,97.85,96.68,97.56,454427,0
+LDOS.US,D,20230810,000000,97.26,97.78,96.77,97.33,587263,0
+LDOS.US,D,20230811,000000,97.39,97.99,96.725,97.66,594666,0
+LDOS.US,D,20230814,000000,97.78,98.65,97.445,98.17,702394,0
+LDOS.US,D,20230815,000000,97.86,98.49,97.46,97.6,637856,0
+LDOS.US,D,20230816,000000,97.53,97.79,96.72,96.79,565058,0
+LDOS.US,D,20230817,000000,96.9,97.795,96.24,96.31,819392,0
+LDOS.US,D,20230818,000000,96.04,96.58,95.6,96.1,3388384,0
+LDOS.US,D,20230821,000000,95.79,96.52,95.65,96.47,693041,0
+LDOS.US,D,20230822,000000,96.03,96.4,95.1,95.39,1193825,0
+LDOS.US,D,20230823,000000,95.57,95.74,94.99,95.5,732586,0
+LDOS.US,D,20230824,000000,95,96.85,94.99,96.41,571689,0
+LDOS.US,D,20230825,000000,96.91,96.91,95.525,95.79,350141,0
+LDOS.US,D,20230828,000000,95.72,96.92,95.49,96.86,563602,0
+LDOS.US,D,20230829,000000,97,97.13,96.13,96.83,375136,0
+LDOS.US,D,20230830,000000,97.23,98.19,97.17,97.96,413122,0
+LDOS.US,D,20230831,000000,98.45,98.67,97.46,97.51,1325107,0
+LDOS.US,D,20230901,000000,98.45,100.3,98.45,98.84,785759,0
+LDOS.US,D,20230905,000000,98.53,98.57,97.46,97.46,548335,0
+LDOS.US,D,20230906,000000,97.31,97.5299,96.4,96.51,545455,0
+LDOS.US,D,20230907,000000,96.76,97,95.275,95.74,950684,0
+LDOS.US,D,20230908,000000,95.69,96.07,95.32,95.8,512187,0
+LDOS.US,D,20230911,000000,95.57,96.05,95.16,95.9,440408,0
+LDOS.US,D,20230912,000000,95.37,96.12,95.01,95.78,461495,0
+LDOS.US,D,20230913,000000,96.05,96.19,94.555,95.03,394599,0
+LDOS.US,D,20230914,000000,95,95.77,94.57,95.13,657011,0
+LDOS.US,D,20230915,000000,94.8,94.97,93.32,94.04,1908403,0
+LDOS.US,D,20230918,000000,94.33,94.33,93.38,93.57,724185,0
+LDOS.US,D,20230919,000000,93.7,93.88,93.11,93.69,761449,0
+LDOS.US,D,20230920,000000,94.19,94.91,93.59,93.85,475981,0
+LDOS.US,D,20230921,000000,93.68,93.68,92.36,92.4,485632,0
+LDOS.US,D,20230922,000000,92.3,92.63,90.98,91.13,494768,0
+LDOS.US,D,20230925,000000,90.94,91.775,90.82,91.36,413587,0
+LDOS.US,D,20230926,000000,90.86,91.47,90.59,90.98,405145,0
+LDOS.US,D,20230927,000000,91.21,92.44,90.98,91.99,427589,0
+LDOS.US,D,20230928,000000,92.16,92.53,91.835,92.14,380653,0
+LDOS.US,D,20230929,000000,92.37,93.02,91.49,92.16,555600,0
+LDOS.US,D,20231002,000000,92.02,93.935,91.88,93.2,895280,0
+LDOS.US,D,20231003,000000,93.61,94.43,92.53,92.65,664867,0
+LDOS.US,D,20231004,000000,92.54,93,90.63,91.33,812856,0
+LDOS.US,D,20231005,000000,91.2,91.63,89.9,90.45,491453,0
+LDOS.US,D,20231006,000000,89.95,91.34,89.22,90.98,574097,0
+LDOS.US,D,20231009,000000,91.84,95.06,91.84,94.41,931138,0
+LDOS.US,D,20231010,000000,94.7,95.02,93.88,94.29,725703,0
+LDOS.US,D,20231011,000000,94.38,95.77,94.32,95.64,637743,0
+LDOS.US,D,20231012,000000,95.84,95.84,93.7,94.51,645907,0
+LDOS.US,D,20231013,000000,95.29,95.755,94.13,94.89,698677,0
+LDOS.US,D,20231016,000000,95.41,96.01,94.77,95.41,538200,0
+LDOS.US,D,20231017,000000,95.43,96.67,95.225,95.47,582090,0
+LDOS.US,D,20231018,000000,95.36,95.36,94.1,94.27,423940,0
+LDOS.US,D,20231019,000000,94.28,94.83,93.195,93.41,439698,0
+LDOS.US,D,20231020,000000,94,94.18,92.68,92.71,650549,0
+LDOS.US,D,20231023,000000,92.39,93.16,91.88,91.88,393584,0
+LDOS.US,D,20231024,000000,92.42,92.88,90.83,91.01,535374,0
+LDOS.US,D,20231025,000000,91.07,92.33,91.07,91.32,472983,0
+LDOS.US,D,20231026,000000,91.33,92.68,90.64,92.07,597915,0
+LDOS.US,D,20231027,000000,91.56,92.105,90.3,90.49,538726,0
+LDOS.US,D,20231030,000000,92.32,92.72,90.53,91.79,800868,0
+LDOS.US,D,20231031,000000,95.52,99.75,94.566,99.12,2292107,0
+LDOS.US,D,20231101,000000,100.03,101.92,98.29,101.18,1729229,0
+LDOS.US,D,20231102,000000,101.25,103.48,100.165,103.18,1427237,0
+LDOS.US,D,20231103,000000,103.66,105.305,103.5,103.94,1195633,0
+LDOS.US,D,20231106,000000,103.74,103.89,102.82,103.32,787166,0
+LDOS.US,D,20231107,000000,103.02,103.6,102.58,102.81,722320,0
+LDOS.US,D,20231108,000000,102.77,103.37,102.21,103.01,683612,0
+LDOS.US,D,20231109,000000,103.35,103.58,102.27,102.51,667606,0
+LDOS.US,D,20231110,000000,103,103.89,102.75,103.55,656393,0
+LDOS.US,D,20231113,000000,103.46,104.84,102.721,104.41,673227,0
+LDOS.US,D,20231114,000000,104.96,105.47,103.82,104.98,786113,0
+LDOS.US,D,20231115,000000,105.01,105.455,104.3,104.96,687488,0
+LDOS.US,D,20231116,000000,105.15,105.85,104.63,104.67,650934,0
+LDOS.US,D,20231117,000000,105.95,105.95,104.93,105.26,731259,0
+LDOS.US,D,20231120,000000,105,106.415,104.72,105.92,665498,0
+LDOS.US,D,20231121,000000,105.95,106.48,105.3388,105.67,456738,0
+LDOS.US,D,20231122,000000,105.68,106.69,105.501,106.32,528041,0
+LDOS.US,D,20231124,000000,106.72,107.2565,106.49,106.76,237220,0
+LDOS.US,D,20231127,000000,106.53,106.91,106.14,106.75,401399,0
+LDOS.US,D,20231128,000000,106.88,107.4,106.331,106.34,513030,0
+LDOS.US,D,20231129,000000,106.59,106.94,105.74,106.22,635005,0
+LDOS.US,D,20231130,000000,106.28,107.35,105.71,107.32,1015219,0
+LDOS.US,D,20231201,000000,107.13,108.95,106.8,108.94,702977,0
+LDOS.US,D,20231204,000000,109.15,111.39,109,111.3,829949,0
+LDOS.US,D,20231205,000000,111,111,109.77,110,492667,0
+LDOS.US,D,20231206,000000,109.81,110.87,109.34,109.7,658573,0
+LDOS.US,D,20231207,000000,109.98,110.29,108.365,108.68,713366,0
+LDOS.US,D,20231208,000000,108.91,109.3,108.28,108.49,1002602,0
+LDOS.US,D,20231211,000000,108.61,108.89,107.791,108.31,906813,0
+LDOS.US,D,20231212,000000,108.26,109.4517,107.885,109.01,537443,0
+LDOS.US,D,20231213,000000,109.06,110.23,108.77,110.18,665321,0
+LDOS.US,D,20231214,000000,109.98,110.17,107.52,108.69,882119,0
+LDOS.US,D,20231215,000000,107.69,108.575,106.91,107.55,1774459,0
+LDOS.US,D,20231218,000000,108.2,108.649,107.2,107.89,525503,0
+LDOS.US,D,20231219,000000,107.93,108.09,107.4,107.71,1053504,0
+LDOS.US,D,20231220,000000,107.65,107.71,105.71,105.88,709752,0
+LDOS.US,D,20231221,000000,106.35,106.86,105.52,106.59,525990,0
+LDOS.US,D,20231222,000000,106.92,108.06,106.92,107.63,449513,0
+LDOS.US,D,20231226,000000,107.49,108.24,107.205,107.9,572873,0
+LDOS.US,D,20231227,000000,107.86,108.54,107.54,107.82,304055,0
+LDOS.US,D,20231228,000000,107.71,108.04,107.36,107.94,295960,0
+LDOS.US,D,20231229,000000,107.96,108.42,107.725,108.24,478514,0
+LDOS.US,D,20240102,000000,107.94,108.54,107.27,108,709282,0
+LDOS.US,D,20240103,000000,107.54,107.82,106.38,107.66,1084629,0
+LDOS.US,D,20240104,000000,108.42,108.82,107.37,107.82,940285,0
+LDOS.US,D,20240105,000000,109.2,109.51,107.51,108.74,1566504,0
+LDOS.US,D,20240108,000000,109.01,110.22,108.184,110.17,764267,0
+LDOS.US,D,20240109,000000,110.27,110.63,109.44,110.22,546055,0
+LDOS.US,D,20240110,000000,110.14,110.62,109.43,109.71,587404,0
+LDOS.US,D,20240111,000000,109.65,109.735,108.3,108.82,551382,0
+LDOS.US,D,20240112,000000,108.8,110.32,108.8,110.19,451933,0
+LDOS.US,D,20240116,000000,109.89,110,108.14,108.74,542829,0
+LDOS.US,D,20240117,000000,108.02,109.28,108.02,108.51,592477,0
+LDOS.US,D,20240118,000000,108.62,109.8,107.73,109.73,701662,0
+LDOS.US,D,20240119,000000,110,110.19,109.07,109.88,505689,0
+LDOS.US,D,20240122,000000,110.16,111.52,110.16,111.27,459549,0
+LDOS.US,D,20240123,000000,111.37,111.5373,110.28,110.57,379819,0
+LDOS.US,D,20240124,000000,111.02,111.365,110.05,110.16,347964,0
+LDOS.US,D,20240125,000000,110.92,110.92,108.95,110.73,530996,0
+LDOS.US,D,20240126,000000,111.63,113.5,110.96,111.55,666867,0
+LDOS.US,D,20240129,000000,111.33,111.899,110.58,111.51,544038,0
+LDOS.US,D,20240130,000000,111.57,111.805,111.2,111.61,758681,0
+LDOS.US,D,20240131,000000,111.94,111.94,110.155,110.47,571031,0
+LDOS.US,D,20240201,000000,110.67,110.885,109.66,110.85,637365,0
+LDOS.US,D,20240202,000000,110.62,111.445,110.04,110.93,428431,0
+LDOS.US,D,20240205,000000,110.15,111.16,108.97,110.73,746812,0
+LDOS.US,D,20240206,000000,110.65,112.91,110.605,112.16,609050,0
+LDOS.US,D,20240207,000000,112.33,113.41,111.95,113.08,640728,0
+LDOS.US,D,20240208,000000,112.9,113.72,112.5313,113.27,779312,0
+LDOS.US,D,20240209,000000,113.63,114.23,112.99,113.53,816791,0
+LDOS.US,D,20240212,000000,113.8,115.4,113.67,114.56,1202170,0
+LDOS.US,D,20240213,000000,119.65,122.5,118.4,121.28,2467226,0
+LDOS.US,D,20240214,000000,121.93,122.49,119.3101,121.5,1553615,0
+LDOS.US,D,20240215,000000,122.37,123.17,120.98,122.19,1771581,0
+LDOS.US,D,20240216,000000,122.2,124.93,121.04,123.83,1377144,0
+LDOS.US,D,20240220,000000,123.84,124.96,123.235,123.5,1319620,0
+LDOS.US,D,20240221,000000,123.49,124.8865,122.76,123.95,1086393,0
+LDOS.US,D,20240222,000000,124,125.35,123.5803,124.75,1032168,0
+LDOS.US,D,20240223,000000,125.2,126.6569,125.2,126.06,1111886,0
+LDOS.US,D,20240226,000000,126.25,126.88,125.44,125.69,1048988,0
+LDOS.US,D,20240227,000000,125.5,126.705,125.34,126.58,1066123,0
+LDOS.US,D,20240228,000000,126.75,127.1,126.1511,126.56,780675,0
+LDOS.US,D,20240229,000000,126.65,128.07,126.455,127.86,1050228,0
+LDOS.US,D,20240301,000000,129,129.0638,126.79,127.44,834783,0
+LDOS.US,D,20240304,000000,127.82,129.74,127.44,129.52,661660,0
+LDOS.US,D,20240305,000000,129.8,130.1,128.38,129.3,688444,0
+LDOS.US,D,20240306,000000,129.31,129.8701,128.53,129.83,554268,0
+LDOS.US,D,20240307,000000,130.23,130.39,128.3901,129.79,917712,0
+LDOS.US,D,20240308,000000,129.71,129.95,128.11,128.76,531207,0
+LDOS.US,D,20240311,000000,127.95,128.15,126.68,127.25,656561,0
+LDOS.US,D,20240312,000000,127.07,127.48,125.871,127.24,893992,0
+LDOS.US,D,20240313,000000,127.62,128.52,127.135,128.07,837511,0
+LDOS.US,D,20240314,000000,127.48,127.8,125.805,127.79,746163,0
+LDOS.US,D,20240315,000000,126.48,128.01,126.21,127.92,1799835,0
+LDOS.US,D,20240318,000000,127.22,127.88,125.56,126.35,1471776,0
+LDOS.US,D,20240319,000000,126.43,127.92,126.43,127.88,734358,0
+LDOS.US,D,20240320,000000,127.92,129.0158,127.32,127.88,749056,0
+LDOS.US,D,20240321,000000,128.11,129.97,127.45,129.15,516404,0
+LDOS.US,D,20240322,000000,129.5,129.68,128.68,129.14,617270,0
+LDOS.US,D,20240325,000000,129.21,129.77,128.22,128.22,440011,0
+LDOS.US,D,20240326,000000,128.07,129.56,128.07,129.36,588186,0
+LDOS.US,D,20240327,000000,130.3,130.73,129.61,130.54,669560,0
+LDOS.US,D,20240328,000000,130.92,131.5,130.19,131.09,682928,0
+LDOS.US,D,20240401,000000,130.81,130.92,129.84,130.42,444480,0
+LDOS.US,D,20240402,000000,130.42,130.42,128.78,128.95,555987,0
+LDOS.US,D,20240403,000000,128.87,129.99,128.69,129.01,719767,0
+LDOS.US,D,20240404,000000,129.85,130.105,128.34,128.71,547123,0
+LDOS.US,D,20240405,000000,128.69,129.395,127.775,128.66,688348,0
+LDOS.US,D,20240408,000000,128.66,130.26,128.23,129.24,779846,0
+LDOS.US,D,20240409,000000,129.46,129.7,126.735,127.1,714415,0
+LDOS.US,D,20240410,000000,125.9,127.14,125.12,126.22,740311,0
+LDOS.US,D,20240411,000000,126.36,127.86,125.58,126.64,717874,0
+LDOS.US,D,20240412,000000,126.31,127.08,124.93,125.73,785082,0
+LDOS.US,D,20240415,000000,127.01,127.35,124.2,124.88,817519,0
+LDOS.US,D,20240416,000000,125.82,125.82,124.3201,124.64,871849,0
+LDOS.US,D,20240417,000000,125.08,125.08,123.225,124.36,1075848,0
+LDOS.US,D,20240418,000000,124.6,125.21,123.28,123.76,868193,0
+LDOS.US,D,20240419,000000,124.47,125.45,123.8,124.9,940430,0
+LDOS.US,D,20240422,000000,125.74,127.06,124.985,126.03,1021503,0
+LDOS.US,D,20240423,000000,126.76,128.78,126.38,128.68,1220160,0
+LDOS.US,D,20240424,000000,128.54,130.355,128.035,128.9,828685,0
+LDOS.US,D,20240425,000000,128.37,130.14,128.22,129.88,703037,0
+LDOS.US,D,20240426,000000,129.43,130.945,128.8,130.36,892039,0
+LDOS.US,D,20240429,000000,130.3,132.34,130.285,131.62,1408731,0
+LDOS.US,D,20240430,000000,139.09,140.91,135.12,140.22,3723797,0
+LDOS.US,D,20240501,000000,139.71,142.9,138.6,142.19,1950263,0
+LDOS.US,D,20240502,000000,142.31,143.35,140.73,142.66,1720084,0
+LDOS.US,D,20240503,000000,142.65,143.07,141.22,141.67,1311263,0
+LDOS.US,D,20240506,000000,142.4,143.29,141.67,142.62,1856311,0
+LDOS.US,D,20240507,000000,143.85,144.1651,142.75,142.85,1016874,0
+LDOS.US,D,20240508,000000,143.5,145.5,143.5,145.5,1221671,0
+LDOS.US,D,20240509,000000,145.85,147,145.13,146.83,1066672,0
+LDOS.US,D,20240510,000000,147.25,147.8,146.73,147.48,667519,0
+LDOS.US,D,20240513,000000,147.56,147.78,146.06,146.09,969895,0
+LDOS.US,D,20240514,000000,145.99,146.925,145.37,146.6,786697,0
+LDOS.US,D,20240515,000000,146.65,148.1568,146.65,147.25,941542,0
+LDOS.US,D,20240516,000000,147.42,148.725,147.16,147.56,603041,0
+LDOS.US,D,20240517,000000,147.92,148.73,147,148.67,674477,0
+LDOS.US,D,20240520,000000,148.91,149.49,147.921,149.44,475681,0
+LDOS.US,D,20240521,000000,149.63,150.35,149.59,150.28,608418,0
+LDOS.US,D,20240522,000000,150.27,151.11,149.63,149.92,1007937,0
+LDOS.US,D,20240523,000000,150.08,151.16,148.92,149.77,763776,0
+LDOS.US,D,20240524,000000,150.94,151.32,150,151.15,691702,0
+LDOS.US,D,20240528,000000,150.33,150.58,147.17,147.58,745676,0
+LDOS.US,D,20240529,000000,146.76,147.31,145.49,145.72,673762,0
+LDOS.US,D,20240530,000000,146.05,146.355,145.015,145.28,731524,0
+LDOS.US,D,20240531,000000,145.4,147.1,144.72,147.05,1565173,0
+LDOS.US,D,20240603,000000,146.67,146.81,143.66,145.52,1024464,0
+LDOS.US,D,20240604,000000,145.28,145.31,143.81,144.52,1086817,0
+LDOS.US,D,20240605,000000,144.57,145.98,143.63,145.67,545589,0
+LDOS.US,D,20240606,000000,145.59,145.94,143.11,144.24,615136,0
+LDOS.US,D,20240607,000000,144.42,145.77,144.04,144.85,664419,0
+LDOS.US,D,20240610,000000,144.76,145.055,143.66,144.72,790728,0
+LDOS.US,D,20240611,000000,144.34,144.34,143.11,143.78,705435,0
+LDOS.US,D,20240612,000000,144.15,145.38,143.54,144.58,551368,0
+LDOS.US,D,20240613,000000,144.18,144.815,143.63,144.15,618856,0
+LDOS.US,D,20240614,000000,142.78,143.73,142.09,143.7,737300,0
+LDOS.US,D,20240617,000000,143.29,144.12,141.76,143.86,859173,0
+LDOS.US,D,20240618,000000,143.64,144.66,143.07,143.87,741127,0
+LDOS.US,D,20240620,000000,143.61,146.57,143.61,146.01,801253,0
+LDOS.US,D,20240621,000000,145.69,146.63,144.2063,146.57,1861126,0
+LDOS.US,D,20240624,000000,146.87,149.49,146.48,148.56,1216418,0
+LDOS.US,D,20240625,000000,148.6,149.2499,147.025,148.29,658670,0
+LDOS.US,D,20240626,000000,147.74,147.95,145.82,146.39,1094822,0
+LDOS.US,D,20240627,000000,146.75,147.455,145.8,147.18,762836,0
+LDOS.US,D,20240628,000000,147.59,148.66,144.77,145.88,1835241,0
+LDOS.US,D,20240701,000000,146.58,147.49,144.725,145.56,633989,0
+LDOS.US,D,20240702,000000,145.47,146.62,145.05,145.86,517534,0
+LDOS.US,D,20240703,000000,145.64,146.74,145.27,146.64,297334,0
+LDOS.US,D,20240705,000000,146.64,147.17,144.81,145.51,411555,0
+LDOS.US,D,20240708,000000,146,146.76,145.51,145.56,425922,0
+LDOS.US,D,20240709,000000,145.76,146.5,144.77,145.05,550698,0
+LDOS.US,D,20240710,000000,145.91,148.89,145.91,148.84,1018708,0
+LDOS.US,D,20240711,000000,148.74,149.3,147.86,148.95,714179,0
+LDOS.US,D,20240712,000000,148.95,151.42,148.53,149.92,964860,0
+LDOS.US,D,20240715,000000,150.15,151.14,148.875,148.96,935455,0
+LDOS.US,D,20240716,000000,149.64,152.61,149.445,151.81,616257,0
+LDOS.US,D,20240717,000000,151.81,152.74,150.05,150.24,1243838,0
+LDOS.US,D,20240718,000000,150.53,151.4799,150.04,150.8,704379,0
+LDOS.US,D,20240719,000000,151.6,152.8,149.57,149.94,862843,0
+LDOS.US,D,20240722,000000,150.36,153.07,150.1401,153,861930,0
+LDOS.US,D,20240723,000000,153.24,155.45,152.79,154.94,658557,0
+LDOS.US,D,20240724,000000,154.52,154.52,150.07,150.1,1016506,0
+LDOS.US,D,20240725,000000,150.64,153.77,150.35,152.02,1088986,0
+LDOS.US,D,20240726,000000,152.2,152.29,148.68,149.83,1043788,0
+LDOS.US,D,20240729,000000,150.48,153.62,150,152.97,1209364,0
+LDOS.US,D,20240730,000000,153,153.65,145.83,145.98,1819042,0
+LDOS.US,D,20240731,000000,148,149,142.68,144.4,1831845,0
+LDOS.US,D,20240801,000000,145.23,145.6439,142.35,144.75,1217132,0
+LDOS.US,D,20240802,000000,143.81,145.54,143.48,145.39,1063249,0
+LDOS.US,D,20240805,000000,143.36,143.48,140.42,142.66,1088975,0
+LDOS.US,D,20240806,000000,143.77,145.78,143.2,143.29,1059481,0
+LDOS.US,D,20240807,000000,143.96,145.68,143.04,143.18,877761,0
+LDOS.US,D,20240808,000000,143.05,145.39,142.28,144.38,832579,0
+LDOS.US,D,20240809,000000,144.16,144.99,143.04,144.21,1018885,0
+LDOS.US,D,20240812,000000,144,145.8,143.4764,144.69,739600,0
+LDOS.US,D,20240813,000000,144.47,145.62,143.52,144.82,950518,0
+LDOS.US,D,20240814,000000,144.62,147.4,144.505,147.34,576421,0
+LDOS.US,D,20240815,000000,147.53,148.65,146.6,147.95,456282,0
+LDOS.US,D,20240816,000000,148.16,148.71,147.13,148.02,494430,0
+LDOS.US,D,20240819,000000,147.99,150.18,147.47,150.14,524071,0
+LDOS.US,D,20240820,000000,150.2,150.49,149.05,150.14,522914,0
+LDOS.US,D,20240821,000000,150.25,151.45,149.54,150.84,486838,0
+LDOS.US,D,20240822,000000,150.87,153.98,150.87,153.28,566917,0
+LDOS.US,D,20240823,000000,153.52,154.99,153.52,154.9,539588,0
+LDOS.US,D,20240826,000000,155,156.2,154.5,154.87,521611,0
+LDOS.US,D,20240827,000000,154.83,156.15,154.21,156.06,521606,0
+LDOS.US,D,20240828,000000,156.35,157.2699,155.74,156.35,608816,0
+LDOS.US,D,20240829,000000,156.46,158.9,156.1882,157.44,691459,0
+LDOS.US,D,20240830,000000,157.51,158.82,156.7701,158.51,1072396,0
+LDOS.US,D,20240903,000000,158.32,159.1,155.015,155.8,872571,0
+LDOS.US,D,20240904,000000,155.5,156.57,155.095,156.09,1301060,0
+LDOS.US,D,20240905,000000,156.09,156.39,153.44,155.8,886507,0
+LDOS.US,D,20240906,000000,155.52,156.54,152.72,152.85,890482,0
+LDOS.US,D,20240909,000000,153.71,154.58,153.19,153.46,807947,0
+LDOS.US,D,20240910,000000,153.93,154.2786,152.98,154.06,689620,0
+LDOS.US,D,20240911,000000,153.46,153.46,149.5,152.44,774135,0
+LDOS.US,D,20240912,000000,152.15,154.19,151.77,154.09,605672,0
+LDOS.US,D,20240913,000000,154,156.9096,153.53,155.5,756336,0
+LDOS.US,D,20240916,000000,156.07,156.7156,154.4,154.81,509524,0
+LDOS.US,D,20240917,000000,154.5,155.565,154.12,154.34,530312,0
+LDOS.US,D,20240918,000000,154.32,154.97,153.19,153.79,758644,0
+LDOS.US,D,20240919,000000,154.5,156.3689,153.4,156.09,622903,0
+LDOS.US,D,20240920,000000,155.42,157.1,154.79,157.06,1484015,0
+LDOS.US,D,20240923,000000,157.38,160.325,156.92,159.68,973911,0
+LDOS.US,D,20240924,000000,160.02,160.02,157.435,158.45,750367,0
+LDOS.US,D,20240925,000000,159.18,159.71,157.425,158,582152,0
+LDOS.US,D,20240926,000000,157.2,158.86,157.2,158.43,672439,0
+LDOS.US,D,20240927,000000,158.38,160,158.38,159.72,1080489,0
+LDOS.US,D,20240930,000000,159.99,163.27,159.27,163,1085066,0
+LDOS.US,D,20241001,000000,162.84,165.4851,161.6344,165.01,705353,0
+LDOS.US,D,20241002,000000,164.5,166.01,163.4,165.2,635599,0
+LDOS.US,D,20241003,000000,165.17,165.81,164.43,165.15,723453,0
+LDOS.US,D,20241004,000000,165.99,166.48,164.1344,166.39,583924,0
+LDOS.US,D,20241007,000000,166,167.64,164.7,166.66,513014,0
+LDOS.US,D,20241008,000000,167.3,168.02,165.89,166.62,575617,0
+LDOS.US,D,20241009,000000,167.06,167.885,166.43,167.67,540064,0
+LDOS.US,D,20241010,000000,167.43,167.55,163.56,164.55,698208,0
+LDOS.US,D,20241011,000000,165.29,167.51,165.24,167.2,428521,0
+LDOS.US,D,20241014,000000,167.75,169.17,167.33,168.63,477501,0
+LDOS.US,D,20241015,000000,169.77,170.08,167.5,167.7,616456,0
+LDOS.US,D,20241016,000000,167.42,168.62,167.2,168.07,611436,0
+LDOS.US,D,20241017,000000,168.75,169.52,167.74,168.35,746839,0
+LDOS.US,D,20241018,000000,168.76,169.72,166.65,169.52,579795,0
+LDOS.US,D,20241021,000000,169.84,170.15,168.54,169.68,365186,0
+LDOS.US,D,20241022,000000,168.93,169.95,167.06,167.55,634246,0
+LDOS.US,D,20241023,000000,167.1,168.4306,166.75,168.31,570764,0
+LDOS.US,D,20241024,000000,168.41,169.94,167.315,168.79,570930,0
+LDOS.US,D,20241025,000000,170.25,171.35,168.54,168.71,592687,0
+LDOS.US,D,20241028,000000,169.83,170.5374,168.52,169.73,779335,0
+LDOS.US,D,20241029,000000,182,186.88,177.25,185.86,2170694,0
+LDOS.US,D,20241030,000000,188.12,188.36,184.2,185.74,1422129,0
+LDOS.US,D,20241031,000000,184.94,186.215,181.8,183.16,1363504,0
+LDOS.US,D,20241101,000000,184.17,184.98,182.83,182.97,1053157,0
+LDOS.US,D,20241104,000000,184.35,186.565,183.6601,186.32,1006883,0
+LDOS.US,D,20241105,000000,186.33,190.25,186.32,190.07,1006158,0
+LDOS.US,D,20241106,000000,198.4,198.99,192.17,194.2,1423641,0
+LDOS.US,D,20241107,000000,194.24,195.8499,192.58,192.63,1040990,0
+LDOS.US,D,20241108,000000,194.51,199.11,193.61,198.42,923187,0
+LDOS.US,D,20241111,000000,201.28,201.985,199.8,201.39,1133951,0
+LDOS.US,D,20241112,000000,201.39,202.8999,199.94,201.27,744019,0
+LDOS.US,D,20241113,000000,201.35,202.51,193.84,194.4,1394282,0
+LDOS.US,D,20241114,000000,194.935,194.935,166.475,167.96,4694430,0
+LDOS.US,D,20241115,000000,167.565,168.73,156.7501,160.65,5723195,0
+LDOS.US,D,20241118,000000,161,161.9999,156.88,158.84,2738599,0
+LDOS.US,D,20241119,000000,158.8,163.27,157.43,158.29,1977960,0
+LDOS.US,D,20241120,000000,158.88,162.265,158.03,162.15,1912330,0
+LDOS.US,D,20241121,000000,163,167.72,162.15,164.69,2079925,0
+LDOS.US,D,20241122,000000,165.37,166.3826,163.33,165.51,1770484,0
+LDOS.US,D,20241125,000000,166.01,166.355,160.54,163.6,1677164,0
+LDOS.US,D,20241126,000000,163.245,166.84,162.4801,166.11,1278585,0
+LDOS.US,D,20241127,000000,165.31,166.7343,162.32,163.97,1148781,0
+LDOS.US,D,20241129,000000,164.16,165.46,163.04,165.4,620279,0
+LDOS.US,D,20241202,000000,166,166.42,163.25,164.13,1407609,0
+LDOS.US,D,20241203,000000,164.28,166.46,164.04,164.13,1277601,0
+LDOS.US,D,20241204,000000,163.52,165.75,162.8201,165.06,980144,0
+LDOS.US,D,20241205,000000,165.56,165.57,161.835,163.76,1240948,0
+LDOS.US,D,20241206,000000,163.62,164.27,162.7301,163.15,976776,0
+LDOS.US,D,20241209,000000,163.01,163.01,159.1102,160.31,1252718,0
+LDOS.US,D,20241210,000000,161.08,161.82,159.88,160.16,1308454,0
+LDOS.US,D,20241211,000000,160.79,160.79,152.61,153.55,1907952,0
+LDOS.US,D,20241212,000000,150.08,154.2,147.26,152.98,1844905,0
+LDOS.US,D,20241213,000000,152.735,154.6,152.51,153.16,1071260,0
+LDOS.US,D,20241216,000000,152.465,154.08,150.79,152.5,1051490,0
+LDOS.US,D,20241217,000000,151.54,151.96,148.88,150.14,1205207,0
+LDOS.US,D,20241218,000000,150,150.81,146,146.05,1307296,0
+LDOS.US,D,20241219,000000,147,147.65,142.16,143.2,2566099,0
+LDOS.US,D,20241220,000000,142.59,145.98,141.94,144.81,3054965,0
+LDOS.US,D,20241223,000000,144.33,145.65,143.465,145.2,1065932,0
+LDOS.US,D,20241224,000000,145.14,145.85,143.8,145.58,708241,0
+LDOS.US,D,20241226,000000,145.245,146.3299,144.33,145.71,654307,0
+LDOS.US,D,20241227,000000,144.925,146.37,143.71,144.49,616075,0
+LDOS.US,D,20241230,000000,142.39,143.8555,142.04,143.17,666996,0
+LDOS.US,D,20241231,000000,143.585,144.29,142.15,144.06,1131627,0
+LDOS.US,D,20250102,000000,145.205,146.4,143.2,143.3,744744,0
+LDOS.US,D,20250103,000000,143.21,147.92,143.04,147.15,1075406,0
+LDOS.US,D,20250106,000000,148,150.5183,146.66,148.24,1399726,0
+LDOS.US,D,20250107,000000,148.24,149.98,146.02,147.3,1063097,0
+LDOS.US,D,20250108,000000,146.39,146.7393,143.79,145.75,1314974,0
+LDOS.US,D,20250110,000000,145.75,151.028,145.75,149.44,1541050,0
+LDOS.US,D,20250113,000000,148.355,153.36,148,152.64,1437276,0
+LDOS.US,D,20250114,000000,152.1,153.27,150.67,152.76,769383,0
+LDOS.US,D,20250115,000000,154.16,155.41,152.75,155.25,990362,0
+LDOS.US,D,20250116,000000,154.64,156.08,153.6265,155.09,649692,0
+LDOS.US,D,20250117,000000,155.52,156.38,154.35,155.18,1318120,0
+LDOS.US,D,20250121,000000,156.375,161.29,155.73,160.58,1413999,0
+LDOS.US,D,20250122,000000,160.89,162.3,160.0736,161.11,1436680,0
+LDOS.US,D,20250123,000000,161.675,162.1,147.29,148.91,2386509,0
+LDOS.US,D,20250124,000000,149.5,151.37,144.8,145.59,1661426,0
+LDOS.US,D,20250127,000000,145.98,149.27,145,148.46,1089008,0
+LDOS.US,D,20250128,000000,148.51,148.51,137.55,141.49,1679279,0
+LDOS.US,D,20250129,000000,142.45,143.77,139.91,140.27,1670939,0
+LDOS.US,D,20250130,000000,141,142.29,138.49,142.19,1364342,0
+LDOS.US,D,20250131,000000,141.5,143.687,138,142.03,1409948,0
+LDOS.US,D,20250203,000000,140.255,142.53,138.2482,141.65,1254288,0
+LDOS.US,D,20250204,000000,142,143.2601,140.46,141.96,1063806,0
+LDOS.US,D,20250205,000000,143.07,143.59,140.07,141.29,1047661,0
+LDOS.US,D,20250206,000000,141.61,142.4,138.45,140.82,1365843,0
+LDOS.US,D,20250207,000000,141.58,142.9,140.19,142.27,1215801,0
+LDOS.US,D,20250210,000000,142.23,144.14,141.68,142.77,1730794,0
+LDOS.US,D,20250211,000000,147.51,148.625,132.78,137.6,3563676,0
+LDOS.US,D,20250212,000000,137.1,137.72,134.33,136.85,1664274,0
+LDOS.US,D,20250213,000000,136.275,137,129.54,130.65,2605552,0
+LDOS.US,D,20250214,000000,131.3,133.6,130.57,132.26,1752341,0
+LDOS.US,D,20250218,000000,132.18,133.9999,129.86,131.27,1852661,0
+LDOS.US,D,20250219,000000,130.915,133.0764,130.2,131.5,1398114,0
+LDOS.US,D,20250220,000000,130.51,131.2676,128.13,130.05,1953997,0
+LDOS.US,D,20250221,000000,129.15,129.23,125.06,126.82,2570841,0
+LDOS.US,D,20250224,000000,131.25,132.37,126.79,128.3,2290946,0
+LDOS.US,D,20250225,000000,127.82,132.07,127.82,130.74,2175258,0
+LDOS.US,D,20250226,000000,129.87,131.98,129.19,129.59,887915,0
+LDOS.US,D,20250227,000000,128.94,131.04,128.75,129.67,1352069,0
+LDOS.US,D,20250228,000000,127.81,130,123.62,129.97,2288521,0
+LDOS.US,D,20250303,000000,131.23,131.44,127.8,129.2,1714459,0
+LDOS.US,D,20250304,000000,128.125,134.86,127.39,132.22,1991280,0
+LDOS.US,D,20250305,000000,132.125,135.5894,131.25,133.71,1819547,0
+LDOS.US,D,20250306,000000,132.48,133.6,131.01,133.06,1489466,0
+LDOS.US,D,20250307,000000,132.18,140.23,130.7,139.24,2539340,0
+LDOS.US,D,20250310,000000,137.55,142.995,136.44,137.38,2016665,0
+LDOS.US,D,20250311,000000,137.225,137.26,132.7521,134.11,1871148,0
+LDOS.US,D,20250312,000000,133.645,134.84,131.025,133.6,1203769,0
+LDOS.US,D,20250313,000000,132.965,134.763,132.23,132.86,1291170,0
+LDOS.US,D,20250314,000000,133.31,135.55,132.625,134.55,803976,0
+LDOS.US,D,20250317,000000,136.445,142.27,135.55,138.2,1711564,0
+LDOS.US,D,20250318,000000,137.48,139,136.15,138.66,1382472,0
+LDOS.US,D,20250319,000000,138.83,141.7,137.79,138.6,1416467,0
+LDOS.US,D,20250320,000000,137.08,137.31,133.5105,134.85,1955104,0
+LDOS.US,D,20250321,000000,134.15,134.75,132.08,133.83,3989990,0
+LDOS.US,D,20250324,000000,134.21,136.05,133.435,135.79,1078102,0
+LDOS.US,D,20250325,000000,136.605,137.33,134.67,136.25,1341293,0
+LDOS.US,D,20250326,000000,136.25,137.53,135.17,136.34,1032591,0
+LDOS.US,D,20250327,000000,136.515,137.2,134.99,135.68,1002911,0
+LDOS.US,D,20250328,000000,133.65,136.27,132.8,134.06,1592094,0
+LDOS.US,D,20250331,000000,133.335,136.31,132.67,134.94,1843355,0
+LDOS.US,D,20250401,000000,134.72,135.74,132.95,134.96,1512580,0
+LDOS.US,D,20250402,000000,133.25,143.5499,132.43,142.94,3736905,0
+LDOS.US,D,20250403,000000,139.135,143.96,138.01,139.49,2090505,0
+LDOS.US,D,20250404,000000,136.55,140.31,133.11,133.14,2770644,0
+LDOS.US,D,20250407,000000,129.8032,136.79,128.3229,132.9,1704065,0
+LDOS.US,D,20250408,000000,134.96,137.495,131.73,133.36,2019576,0
+LDOS.US,D,20250409,000000,131.675,140.7399,130.35,139.73,2684612,0
+LDOS.US,D,20250410,000000,137.86,140.575,135.8,139.67,1580955,0
+LDOS.US,D,20250411,000000,139.745,142.93,137.26,141.88,1073606,0
+LDOS.US,D,20250414,000000,143.2,144.07,140.13,142.98,1281799,0
+LDOS.US,D,20250415,000000,142.67,143.14,140.83,141.4,1453812,0
+LDOS.US,D,20250416,000000,141.195,142.36,139.31,139.9,1508629,0
+LDOS.US,D,20250417,000000,139.26,140.4,138.04,139.42,1754503,0
+LDOS.US,D,20250421,000000,140,140.65,136.91,138.24,962811,0
+LDOS.US,D,20250422,000000,139.155,141.845,138.55,141.26,1194704,0
+LDOS.US,D,20250423,000000,143.58,145,141.72,142,925823,0
+LDOS.US,D,20250424,000000,142.165,146.48,141.26,145.56,1153494,0
+LDOS.US,D,20250425,000000,144.935,146.88,144.41,145.71,1212844,0
+LDOS.US,D,20250428,000000,145.565,146.9899,144.01,145.75,1178215,0
+LDOS.US,D,20250429,000000,145.49,148.06,145.35,147.56,1146639,0
+LDOS.US,D,20250430,000000,146.61,147.63,145.13,147.18,1025657,0
+LDOS.US,D,20250501,000000,146.71,147.7,144.875,146.61,1027447,0
+LDOS.US,D,20250502,000000,148.005,149.49,146.3505,148.79,1494278,0
+LDOS.US,D,20250505,000000,148,150.18,147.61,147.94,1814886,0
+LDOS.US,D,20250506,000000,145.87,155.76,144.63,154.75,2626880,0
+LDOS.US,D,20250507,000000,154.335,155.44,152.23,154.72,1612125,0
+LDOS.US,D,20250508,000000,155.385,156.77,153.0095,154.71,1177006,0
+LDOS.US,D,20250509,000000,155.07,156.95,154.0975,155.7,1306418,0
+LDOS.US,D,20250512,000000,157.01,157.29,154.011,156.09,1551491,0
+LDOS.US,D,20250513,000000,155.9736,156.29,154.62,155.43,958736,0
+LDOS.US,D,20250514,000000,155.63,156,152.83,153.06,1278887,0
+LDOS.US,D,20250515,000000,154.035,156.81,153.8,156.76,1170955,0
+LDOS.US,D,20250516,000000,155.28,159.15,155.28,159,1007016,0
+LDOS.US,D,20250519,000000,158.04,159.73,157.79,159.53,915517,0
+LDOS.US,D,20250520,000000,159.275,160.9975,158.55,160.3,826819,0
+LDOS.US,D,20250521,000000,159.64,159.94,157.83,158.94,1282511,0
+LDOS.US,D,20250522,000000,158.985,159.452,157.03,158.3,1077881,0
+LDOS.US,D,20250523,000000,155.16,156,150.51,152.49,1568140,0
+LDOS.US,D,20250527,000000,151.175,152.9769,149.255,152.55,1617354,0
+LDOS.US,D,20250528,000000,152.595,153.426,148.64,149.36,2162561,0
+LDOS.US,D,20250529,000000,149.878,149.878,146.67,147.5,1819009,0
+LDOS.US,D,20250530,000000,147.595,148.57,146.14,148.52,2289109,0
+LDOS.US,D,20250602,000000,147.26,147.38,140.29,141.65,2258307,0
+LDOS.US,D,20250603,000000,141.82,145.34,139.69,144.49,1867183,0
+LDOS.US,D,20250604,000000,144.01,145.61,143.61,144.42,1076130,0
+LDOS.US,D,20250605,000000,145.1,145.4,143.79,145.37,989034,0
+LDOS.US,D,20250606,000000,145.67,148.3,145.67,148.14,920548,0
+LDOS.US,D,20250609,000000,148.805,148.805,144.56,146.34,873416,0
+LDOS.US,D,20250610,000000,147,147.24,144.65,145.59,650458,0
+LDOS.US,D,20250611,000000,145.785,146.04,143.549,145.92,950568,0
+LDOS.US,D,20250612,000000,145.645,148.04,145.25,148.02,764166,0
+LDOS.US,D,20250613,000000,148.305,151.01,146.82,149.16,1107700,0
+LDOS.US,D,20250616,000000,148.925,148.925,145.43,148.25,1075420,0
+LDOS.US,D,20250617,000000,147.915,149.92,147.12,149.39,1201109,0
+LDOS.US,D,20250618,000000,148.9,150.88,148.04,148.35,759703,0
+LDOS.US,D,20250620,000000,148.18,148.99,145.9,148.45,3006429,0
+LDOS.US,D,20250623,000000,148.85,151.6,147.435,150.67,1187034,0
+LDOS.US,D,20250624,000000,151.235,152.71,148.8,152.23,1220669,0
+LDOS.US,D,20250625,000000,152.855,154.585,151.54,153.96,1114171,0
+LDOS.US,D,20250626,000000,154.75,157.35,153.17,155.68,1253707,0
+LDOS.US,D,20250627,000000,155.8,156.26,153.28,155.68,1140963,0
+LDOS.US,D,20250630,000000,156.5,158,155.44,157.76,981339,0
+LDOS.US,D,20250701,000000,157.5,161.12,157,160.94,1152825,0
+LDOS.US,D,20250702,000000,159.94,162.77,158.47,162.62,1317789,0
+LDOS.US,D,20250703,000000,163.08,165.97,162.66,164.56,950883,0
+LDOS.US,D,20250707,000000,164.99,165.49,163.55,164.46,1280892,0
+LDOS.US,D,20250708,000000,164,164.5263,161.745,162.09,1053963,0
+LDOS.US,D,20250709,000000,162.635,162.655,160.4301,162.21,754548,0
+LDOS.US,D,20250710,000000,161.67,163.73,161.64,163,648180,0
+LDOS.US,D,20250711,000000,162.05,163.09,160.5305,162.05,698422,0
+LDOS.US,D,20250714,000000,161.19,164.68,161,163.67,678232,0
+LDOS.US,D,20250715,000000,163.35,164.5799,160.2,160.21,702041,0
+LDOS.US,D,20250716,000000,160.22,161.345,158.64,161.04,665780,0
+LDOS.US,D,20250717,000000,160.815,163.2,160.815,162.71,563295,0
+LDOS.US,D,20250718,000000,163.63,163.9388,161.9401,162.54,466401,0
+LDOS.US,D,20250721,000000,162.54,162.54,160.45,160.74,503391,0
+LDOS.US,D,20250722,000000,160.59,162.34,158.77,161.28,886090,0
+LDOS.US,D,20250723,000000,162.01,164.115,161.78,163.91,605333,0
+LDOS.US,D,20250724,000000,164.145,165.35,162.9,163.25,658001,0
+LDOS.US,D,20250725,000000,163.995,164.1,160.57,163.25,704538,0
+LDOS.US,D,20250728,000000,163,163.71,158.91,160.35,961036,0
+LDOS.US,D,20250729,000000,161.99,162.31,160.33,161.51,544143,0
+LDOS.US,D,20250730,000000,161.28,162.5,160.09,161.05,548212,0
+LDOS.US,D,20250731,000000,159.91,161.9,159.25,159.65,871265,0
+LDOS.US,D,20250801,000000,159,160.2,156.305,159.2,784367,0
+LDOS.US,D,20250804,000000,159,161.27,158.58,160.95,1303740,0
+LDOS.US,D,20250805,000000,168.01,173.6,164.15,172.94,2216599,0
+LDOS.US,D,20250806,000000,174.5,175.77,170.41,174.49,1749524,0
+LDOS.US,D,20250807,000000,175.45,177.1787,173.95,175.27,1135616,0
+LDOS.US,D,20250808,000000,175.41,177.42,174.37,176.5,826664,0
+LDOS.US,D,20250811,000000,176.22,178.92,175.88,177.14,907728,0
+LDOS.US,D,20250812,000000,176.67,178.15,175.6557,178.02,826409,0
+LDOS.US,D,20250813,000000,177.685,182.18,177.49,181.95,902548,0
+LDOS.US,D,20250814,000000,181.055,182.88,177.59,178.44,876919,0
+LDOS.US,D,20250815,000000,178.695,178.695,176.15,177.63,849306,0
+LDOS.US,D,20250818,000000,178.27,179.32,177.76,178.12,561712,0
+LDOS.US,D,20250819,000000,177.735,179.9871,176.5,178.74,716846,0
+LDOS.US,D,20250820,000000,178.59,180.78,177.57,180.16,789669,0
+LDOS.US,D,20250821,000000,179.955,180.713,179.04,180.44,554872,0
+LDOS.US,D,20250822,000000,180.3,183.59,180.3,181.74,608970,0
+LDOS.US,D,20250825,000000,181.6,182.37,180.9598,181.61,477051,0
+LDOS.US,D,20250826,000000,181.4,182.45,180.39,182.35,686217,0
+LDOS.US,D,20250827,000000,181.42,183.73,181.35,183.39,541693,0
+LDOS.US,D,20250828,000000,182.64,183.4999,180.03,181.36,592481,0
+LDOS.US,D,20250829,000000,181.27,182.5,180.04,180.92,671029,0
+LDOS.US,D,20250902,000000,179.355,181.5,179.355,180.89,596270,0
+LDOS.US,D,20250903,000000,180.045,181.05,176.66,177.71,615516,0
+LDOS.US,D,20250904,000000,177.605,178.58,174.64,178.58,1065130,0
+LDOS.US,D,20250905,000000,178.865,180.1699,177.42,179,697578,0
+LDOS.US,D,20250908,000000,177.98,178.57,176.34,178.41,641565,0
+LDOS.US,D,20250909,000000,177.515,179.175,176.75,179.03,751189,0
+LDOS.US,D,20250910,000000,178.29,180.49,178.29,180.37,525881,0
+LDOS.US,D,20250911,000000,181,185.92,180.705,185.13,851339,0
+LDOS.US,D,20250912,000000,184.405,185.46,183.72,183.86,541392,0
+LDOS.US,D,20250915,000000,182.39,184.3799,181.835,182.73,746097,0
+LDOS.US,D,20250916,000000,182.04,183.79,180.835,182.58,904497,0
+LDOS.US,D,20250917,000000,182.47,185,181.08,183.8,710628,0
+LDOS.US,D,20250918,000000,183.28,187.57,181.29,187.15,832488,0
+LDOS.US,D,20250919,000000,187.345,188.9,186.505,187.45,3133129,0
+LDOS.US,D,20250922,000000,186.46,188.28,183.385,187.87,753586,0
+LDOS.US,D,20250923,000000,188.275,190.68,185.12,187.11,778722,0
+LDOS.US,D,20250924,000000,188.01,189.213,186.91,187.4,727415,0
+LDOS.US,D,20250925,000000,187.29,188.37,179.2,182.36,1041624,0
+LDOS.US,D,20250926,000000,183.35,185.85,181.435,184.9,838215,0
+LDOS.US,D,20250929,000000,187.5,187.5,184.09,185.61,847130,0
+LDOS.US,D,20250930,000000,186.1925,189.74,186.06,188.96,844537,0
+LDOS.US,D,20251001,000000,186.96,191.66,186.81,191.63,956209,0
+LDOS.US,D,20251002,000000,191.11,193.636,190.0601,192.89,744813,0
+LDOS.US,D,20251003,000000,192.565,197.46,192,195.58,868255,0
+LDOS.US,D,20251006,000000,195.58,198.805,195,198.04,885701,0
+LDOS.US,D,20251007,000000,198.5,199.28,196.385,197,668993,0
+LDOS.US,D,20251008,000000,197.77,198.56,195.64,198.23,779849,0
+LDOS.US,D,20251009,000000,197.27,198.61,193.845,194.05,674488,0
+LDOS.US,D,20251010,000000,194.675,194.8,187.82,188.03,763550,0
+LDOS.US,D,20251013,000000,188.1,188.3811,185.52,185.94,781052,0
+LDOS.US,D,20251014,000000,185.47,188.8,184.31,187.27,512787,0
+LDOS.US,D,20251015,000000,187.635,189.275,184.29,186.57,496018,0
+LDOS.US,D,20251016,000000,186.14,187.355,183.99,184.41,628440,0
+LDOS.US,D,20251017,000000,183.57,185.76,180.45,184.51,774769,0
+LDOS.US,D,20251020,000000,185.225,191.29,185.1,190.49,536689,0
+LDOS.US,D,20251021,000000,190.745,193.72,190.5,193.16,855621,0
+LDOS.US,D,20251022,000000,192.975,193.395,188,188.47,832051,0
+LDOS.US,D,20251023,000000,188.63,193.23,188.63,191.39,813639,0
+LDOS.US,D,20251024,000000,190.98,191.32,183.76,189.96,779704,0
+LDOS.US,D,20251027,000000,189.485,190.02,188.23,189.11,583128,0
+LDOS.US,D,20251028,000000,188.975,189.77,186.9682,187.81,581231,0
+LDOS.US,D,20251029,000000,187,190.71,186.1,188.16,531497,0
+LDOS.US,D,20251030,000000,189.6,192.235,188.075,190.92,835569,0
+LDOS.US,D,20251031,000000,189.84,192.7999,189.12,190.47,749197,0
+LDOS.US,D,20251103,000000,190.635,194.12,188.25,193.05,1639456,0
+LDOS.US,D,20251104,000000,190.83,205.77,188.1,199.55,1509540,0
+LDOS.US,D,20251105,000000,200,202,194.75,195.07,1018602,0
+LDOS.US,D,20251106,000000,195.06,197.78,193.25,194.76,684012,0
+LDOS.US,D,20251107,000000,195.115,198,193.05,196.98,605676,0
+LDOS.US,D,20251110,000000,197,198.085,194.24,196.87,570341,0
+LDOS.US,D,20251111,000000,195.51,200.46,195.51,198.25,591881,0
+LDOS.US,D,20251112,000000,197.725,199.55,192.74,193.02,876220,0
+LDOS.US,D,20251113,000000,193.88,195.39,190.67,191.32,790145,0
+LDOS.US,D,20251114,000000,190.705,191.72,188.9406,191.41,823402,0
+LDOS.US,D,20251117,000000,190,191.65,188.24,188.79,596955,0
+LDOS.US,D,20251118,000000,188.555,190.935,187.54,189.11,677698,0
+LDOS.US,D,20251119,000000,188.57,190.14,187.22,189.18,649782,0
+LDOS.US,D,20251120,000000,189.945,192.999,185.355,185.66,808746,0
+LDOS.US,D,20251121,000000,185.97,189.53981,185.55,186.49,1026058,0
+LDOS.US,D,20251124,000000,186.035,187.745,183.85,186.81,1267361,0
+LDOS.US,D,20251125,000000,187.9,192.13,187.48,191.5,872794,0
+LDOS.US,D,20251126,000000,192.89,192.92,190.185,190.36,760927,0
+LDOS.US,D,20251128,000000,190.67,191.67,190.2957,191.1,379578,0
+LDOS.US,D,20251201,000000,189.88,191.73,188.33,188.42,769947,0
+LDOS.US,D,20251202,000000,188.44,189.98,186.27,187.07,764872,0
+LDOS.US,D,20251203,000000,187.87,189.075,186.8,188.44,585334,0
+LDOS.US,D,20251204,000000,189.25,196.56,189.04,192.42,782926,0
+LDOS.US,D,20251205,000000,190.81,191.62,183.91,186.82,917394,0
+LDOS.US,D,20251208,000000,186.88,187.33,184.42,185.62,887595,0
+LDOS.US,D,20251209,000000,185.325,186.98,184.68,184.95,872955,0
+LDOS.US,D,20251210,000000,184.01,189.41,184.01,188.31,770133,0
+LDOS.US,D,20251211,000000,189.415,191.54,187.4,190.53,659900,0
+LDOS.US,D,20251212,000000,190.54,191.53,187.11,189.73,1152346,0
+LDOS.US,D,20251215,000000,188.755,189.73,184.88,185.95,955041,0
+LDOS.US,D,20251216,000000,186.5,186.5,180.74,182.16,882166,0
+LDOS.US,D,20251217,000000,181.06,183.6099,180,181.36,852480,0
+LDOS.US,D,20251218,000000,181.725,183.57,180.625,181.19,886829,0
+LDOS.US,D,20251219,000000,180.85,184.78,180.29,184.68,2420904,0
+LDOS.US,D,20251222,000000,184.14,187.38,184.14,186.04,700435,0
+LDOS.US,D,20251223,000000,185.98,187.35,184.6401,186.32,553791,0
+LDOS.US,D,20251224,000000,186.745,187.5,185.61,186.63,272699,0
+LDOS.US,D,20251226,000000,187.01,187.42,185.3,185.86,277974,0
+LDOS.US,D,20251229,000000,184.2,186.86,184.2,185.49,314888,0
+LDOS.US,D,20251230,000000,185.04,185.664,182.46,183.35,658260,0
+LDOS.US,D,20251231,000000,182.55,183.055,180.32,180.4,649311,0
+LDOS.US,D,20260102,000000,180.285,183.78,178.81,183.47,654376,0
+LDOS.US,D,20260105,000000,185.41,196.3999,184,195.49,1197583,0
+LDOS.US,D,20260106,000000,195.745,197.93,194.65,197.5,747440,0
+LDOS.US,D,20260107,000000,198.11,202.23,195.98,196.61,1148312,0
+LDOS.US,D,20260108,000000,196.61,205,187.76,195.22,1765441,0
+LDOS.US,D,20260109,000000,194.5,200.9999,193.65,198.34,994904,0
+LDOS.US,D,20260112,000000,198.25,200.66,194.9,195.6,965510,0
+LDOS.US,D,20260113,000000,196.02,199.09,195.06,195.96,974741,0
+LDOS.US,D,20260114,000000,196.18,197.15,188.26,190.82,1319147,0
+LDOS.US,D,20260115,000000,190.81,193.51,189,193.36,1095730,0
+LDOS.US,D,20260116,000000,192.01,194.73,190.81,194.7,889006,0
+LDOS.US,D,20260120,000000,192.17,195.515,190.8,190.92,766361,0
+LDOS.US,D,20260121,000000,190.28,193.61,189.24,192.12,920768,0
+LDOS.US,D,20260122,000000,192.14,196.0599,189.67,193.45,860884,0
+LDOS.US,D,20260123,000000,195.76,198,190.18,191.23,659454,0
+LDOS.US,D,20260126,000000,192.3,193,185.9,189.5,844690,0
+LDOS.US,D,20260127,000000,188.5,189.3,186.43,187.15,804941,0
+LDOS.US,D,20260128,000000,185.08,188.205,184,187.77,599002,0
+LDOS.US,D,20260129,000000,188.5,190.41,185.69,187.19,585751,0
+LDOS.US,D,20260130,000000,185.13,188.39,184.69,188.28,946327,0
+LDOS.US,D,20260202,000000,187.29,188.6314,185.85,188.04,697883,0
+LDOS.US,D,20260203,000000,187.52,190.45,185.83,189.79,868035,0
+LDOS.US,D,20260204,000000,188.74,191,186.8201,188.44,877116,0
+LDOS.US,D,20260205,000000,188.33,190.8705,185.36,186.08,1019631,0
+LDOS.US,D,20260206,000000,187.155,194.28,186.38,192.99,736168,0
+LDOS.US,D,20260209,000000,193.64,195.94,193.22,194.58,659789,0
+LDOS.US,D,20260210,000000,193.58,195.34,191.215,194.72,764111,0
+LDOS.US,D,20260211,000000,194,196,172.45,173,1526539,0
+LDOS.US,D,20260212,000000,174,179.47,169.18,171.44,1477378,0
+LDOS.US,D,20260213,000000,172.34,176.65,171.64,176.3,1258563,0
+LDOS.US,D,20260217,000000,178.65,179.2,161.53,161.53,2595908,0
+LDOS.US,D,20260218,000000,162.5,172.02,161.05,171.53,2091521,0
diff --git a/daily/us/nyse stocks/1/ldri.us.txt b/daily/us/nyse stocks/1/ldri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b028c12d01f72be2a6b1db7e700cac6c7adbf224
--- /dev/null
+++ b/daily/us/nyse stocks/1/ldri.us.txt	
@@ -0,0 +1,293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LDRI.US,D,20241113,000000,24.9696,25.0699,24.955,24.955,4020,0
+LDRI.US,D,20241115,000000,24.9583,24.9583,24.95,24.95,201,0
+LDRI.US,D,20241118,000000,25,25.05,24.995,25.014,3302,0
+LDRI.US,D,20241119,000000,25.02,25.02,25,25,252,0
+LDRI.US,D,20241120,000000,25.0299,25.0299,25.01,25.01,201,0
+LDRI.US,D,20241121,000000,25.01,25.01,24.9995,24.9995,400,0
+LDRI.US,D,20241122,000000,24.9963,25.06,24.9963,25,703,0
+LDRI.US,D,20241125,000000,25.029,25.03,25.0176,25.0176,304,0
+LDRI.US,D,20241126,000000,25.024,25.03,25.01,25.01,550,0
+LDRI.US,D,20241127,000000,25.01,25.06,25.01,25.04,1014,0
+LDRI.US,D,20241129,000000,25.0789,25.08,25.065,25.065,861,0
+LDRI.US,D,20241202,000000,25.0544,25.17,25.0544,25.06,581,0
+LDRI.US,D,20241203,000000,25.09,25.09,25.0688,25.07,725,0
+LDRI.US,D,20241204,000000,25.11,25.1192,25.095,25.095,367,0
+LDRI.US,D,20241205,000000,25.1,25.1,25.096,25.096,204,0
+LDRI.US,D,20241206,000000,25.0975,25.12,25.0975,25.12,1160,0
+LDRI.US,D,20241209,000000,25.11,25.18,25.09,25.09,572,0
+LDRI.US,D,20241210,000000,25.0838,25.09,25.0838,25.09,176,0
+LDRI.US,D,20241211,000000,25.1191,25.1191,25.0985,25.11,541,0
+LDRI.US,D,20241212,000000,25.1195,25.1195,25.1,25.1,1774,0
+LDRI.US,D,20241213,000000,25.0788,25.09,25.06,25.06,1719,0
+LDRI.US,D,20241216,000000,25.0502,25.07,25.045,25.0581,1179,0
+LDRI.US,D,20241217,000000,25.044,25.06,25.04,25.05,1251,0
+LDRI.US,D,20241218,000000,25.07,25.08,24.9919,24.997,3156,0
+LDRI.US,D,20241219,000000,24.97,24.97,24.924,24.9452,308,0
+LDRI.US,D,20241220,000000,24.8,24.8,24.785,24.785,415,0
+LDRI.US,D,20241223,000000,24.78,24.83,24.7653,24.77,2095,0
+LDRI.US,D,20241224,000000,24.765,24.7813,24.765,24.7813,1436,0
+LDRI.US,D,20241226,000000,24.7754,24.8198,24.7754,24.7903,1664,0
+LDRI.US,D,20241227,000000,24.78,24.81,24.77,24.79,412,0
+LDRI.US,D,20241230,000000,24.8232,24.84,24.8232,24.84,2016,0
+LDRI.US,D,20241231,000000,24.8597,24.87,24.81,24.8394,836,0
+LDRI.US,D,20250102,000000,24.88,24.88,24.84,24.86,1039,0
+LDRI.US,D,20250103,000000,24.87,24.87,24.8529,24.8529,1038,0
+LDRI.US,D,20250106,000000,24.845,24.865,24.84,24.84,1516,0
+LDRI.US,D,20250107,000000,24.87,24.92,24.8462,24.85,1197,0
+LDRI.US,D,20250108,000000,24.89,24.9,24.8662,24.875,3033,0
+LDRI.US,D,20250110,000000,24.9,25,24.87,24.87,10504,0
+LDRI.US,D,20250113,000000,24.88,24.89,24.8711,24.8802,1189,0
+LDRI.US,D,20250114,000000,24.88,24.95,24.88,24.895,2239,0
+LDRI.US,D,20250115,000000,24.97,25.02,24.95,24.955,752,0
+LDRI.US,D,20250117,000000,24.975,24.9752,24.975,24.9752,110,0
+LDRI.US,D,20250121,000000,24.957,24.98,24.93,24.98,607,0
+LDRI.US,D,20250122,000000,24.97,25.02,24.95,24.95,442,0
+LDRI.US,D,20250123,000000,24.935,24.9799,24.91,24.94,2415,0
+LDRI.US,D,20250124,000000,25.01,25.09,24.985,24.995,6687,0
+LDRI.US,D,20250127,000000,25.03,25.03,25.015,25.015,134,0
+LDRI.US,D,20250128,000000,25.04,25.08,24.98,25.025,642,0
+LDRI.US,D,20250129,000000,25.06,25.11,25,25.02,12134,0
+LDRI.US,D,20250130,000000,25.06,25.06,25.035,25.035,1162,0
+LDRI.US,D,20250131,000000,25.01,25.07,25.005,25.0464,2974,0
+LDRI.US,D,20250203,000000,25.11,25.16,25.0862,25.11,2405,0
+LDRI.US,D,20250204,000000,25.12,25.17,25.11,25.11,1463,0
+LDRI.US,D,20250205,000000,25.09,25.18,25.09,25.115,767,0
+LDRI.US,D,20250206,000000,25.08,25.095,25.07,25.095,746,0
+LDRI.US,D,20250207,000000,25.04,25.14,25.04,25.085,3905,0
+LDRI.US,D,20250210,000000,25.14,25.14,25.1,25.1,915,0
+LDRI.US,D,20250211,000000,25.1,25.1299,25.1,25.1151,405,0
+LDRI.US,D,20250212,000000,25.1,25.16,25.0852,25.0852,923,0
+LDRI.US,D,20250213,000000,25.13,25.13,25.115,25.115,346,0
+LDRI.US,D,20250214,000000,25.17,25.22,25.15,25.15,1062,0
+LDRI.US,D,20250218,000000,25.15,25.2,25.1,25.142,7342,0
+LDRI.US,D,20250219,000000,25.16,25.16,25.14,25.15,389,0
+LDRI.US,D,20250220,000000,25.19,25.29,25.19,25.2,2808,0
+LDRI.US,D,20250221,000000,25.19,25.26,25.18,25.1975,23453,0
+LDRI.US,D,20250224,000000,25.16,25.1875,25.16,25.1875,263,0
+LDRI.US,D,20250225,000000,25.2519,25.39,25.25,25.25,18491,0
+LDRI.US,D,20250226,000000,25.2391,25.31,25.2298,25.28,7355,0
+LDRI.US,D,20250227,000000,25.2398,25.258,25.23,25.258,303,0
+LDRI.US,D,20250228,000000,25.32,25.415,25.31,25.3777,14074,0
+LDRI.US,D,20250303,000000,25.33,25.43,25.33,25.4,13167,0
+LDRI.US,D,20250304,000000,25.4,25.45,25.3616,25.3616,5483,0
+LDRI.US,D,20250305,000000,25.33,25.39,25.32,25.33,6642,0
+LDRI.US,D,20250306,000000,25.2972,25.3599,25.2921,25.315,8096,0
+LDRI.US,D,20250307,000000,25.34,25.4,25.325,25.325,3785,0
+LDRI.US,D,20250310,000000,25.35,25.49,25.343,25.49,5350,0
+LDRI.US,D,20250311,000000,25.36,25.54,25.35,25.35,6556,0
+LDRI.US,D,20250312,000000,25.38,25.52,25.36,25.4,19142,0
+LDRI.US,D,20250313,000000,25.37,25.4,25.33,25.35,11029,0
+LDRI.US,D,20250314,000000,25.3393,25.41,25.33,25.335,3461,0
+LDRI.US,D,20250317,000000,25.33,25.46,25.3,25.46,6060,0
+LDRI.US,D,20250318,000000,25.326,25.34,25.32,25.32,4094,0
+LDRI.US,D,20250319,000000,25.3,25.37,25.3,25.37,2207,0
+LDRI.US,D,20250320,000000,25.384,25.4,25.35,25.3554,6974,0
+LDRI.US,D,20250321,000000,25.44,25.44,25.4137,25.415,2750,0
+LDRI.US,D,20250324,000000,25.38,25.45,25.32,25.4,4062,0
+LDRI.US,D,20250325,000000,25.42,25.42,25.37,25.39,4950,0
+LDRI.US,D,20250326,000000,25.4042,25.43,25.39,25.41,2004,0
+LDRI.US,D,20250327,000000,25.46,25.5,25.4523,25.4599,1192,0
+LDRI.US,D,20250328,000000,25.52,25.58,25.49,25.55,2992,0
+LDRI.US,D,20250331,000000,25.545,25.7,25.53,25.61,15869,0
+LDRI.US,D,20250401,000000,25.63,25.74,25.58,25.584,23990,0
+LDRI.US,D,20250402,000000,25.34,25.4,25.3005,25.325,21604,0
+LDRI.US,D,20250403,000000,25.4584,25.4599,25.44,25.44,3390,0
+LDRI.US,D,20250404,000000,25.45,25.46,25.32,25.3613,28014,0
+LDRI.US,D,20250407,000000,25.355,25.355,25.16,25.2416,25880,0
+LDRI.US,D,20250408,000000,25.3258,25.4,25.26,25.3857,4332,0
+LDRI.US,D,20250409,000000,25.34,25.37,25.295,25.3181,2829,0
+LDRI.US,D,20250410,000000,25.2857,25.33,25.27,25.33,9008,0
+LDRI.US,D,20250411,000000,25.15,25.225,25.145,25.225,1734,0
+LDRI.US,D,20250414,000000,25.29,25.31,25.2502,25.296,6568,0
+LDRI.US,D,20250415,000000,25.3099,25.3099,25.275,25.275,6663,0
+LDRI.US,D,20250416,000000,25.27,25.35,25.26,25.303,26762,0
+LDRI.US,D,20250417,000000,25.35,25.36,25.3317,25.34,415,0
+LDRI.US,D,20250421,000000,25.3532,25.46,25.3532,25.4,11089,0
+LDRI.US,D,20250422,000000,25.36,25.41,25.35,25.3703,4573,0
+LDRI.US,D,20250423,000000,25.3613,25.41,25.35,25.365,1169,0
+LDRI.US,D,20250424,000000,25.394,25.4009,25.394,25.4009,1004,0
+LDRI.US,D,20250425,000000,25.4002,25.44,25.3812,25.42,4542,0
+LDRI.US,D,20250428,000000,25.47,25.49,25.4699,25.485,3048,0
+LDRI.US,D,20250429,000000,25.49,25.5499,25.474,25.49,8151,0
+LDRI.US,D,20250430,000000,25.48,25.5699,25.48,25.5014,2716,0
+LDRI.US,D,20250501,000000,25.5152,25.5152,25.475,25.475,1355,0
+LDRI.US,D,20250502,000000,25.45,25.53,25.425,25.435,1127,0
+LDRI.US,D,20250505,000000,25.42,25.47,25.378,25.46,2682,0
+LDRI.US,D,20250512,000000,25.3338,25.34,25.2201,25.31,3639,0
+LDRI.US,D,20250513,000000,25.28,25.36,25.28,25.3111,2011,0
+LDRI.US,D,20250514,000000,25.3,25.34,25.24,25.32,2699,0
+LDRI.US,D,20250515,000000,25.3438,25.35,25.3438,25.35,165,0
+LDRI.US,D,20250516,000000,25.39,25.4399,25.37,25.37,1479,0
+LDRI.US,D,20250519,000000,25.36,25.39,25.36,25.38,1161,0
+LDRI.US,D,20250520,000000,25.39,25.43,25.3799,25.395,1210,0
+LDRI.US,D,20250521,000000,25.4,25.44,25.37,25.37,1366,0
+LDRI.US,D,20250530,000000,25.39,25.44,25.39,25.43,404,0
+LDRI.US,D,20250602,000000,25.45,25.45,25.415,25.415,290,0
+LDRI.US,D,20250603,000000,25.39,25.45,25.39,25.435,1317,0
+LDRI.US,D,20250604,000000,25.44,25.44,25.42,25.42,415,0
+LDRI.US,D,20250609,000000,25.39,25.39,25.37,25.385,509,0
+LDRI.US,D,20250610,000000,25.383,25.383,25.38,25.38,183,0
+LDRI.US,D,20250611,000000,25.3741,25.38,25.3741,25.38,500,0
+LDRI.US,D,20250613,000000,25.3992,25.44,25.3992,25.425,4280,0
+LDRI.US,D,20250616,000000,25.397,25.43,25.38,25.395,2002,0
+LDRI.US,D,20250617,000000,25.397,25.4269,25.397,25.4269,581,0
+LDRI.US,D,20250618,000000,25.4201,25.47,25.4201,25.45,4592,0
+LDRI.US,D,20250620,000000,25.4733,25.49,25.45,25.475,737,0
+LDRI.US,D,20250623,000000,25.52,25.53,25.48,25.5295,545,0
+LDRI.US,D,20250624,000000,25.5,25.5,25.485,25.485,12640,0
+LDRI.US,D,20250625,000000,25.4884,25.52,25.484,25.52,41162,0
+LDRI.US,D,20250626,000000,25.53,25.53,25.525,25.525,6997,0
+LDRI.US,D,20250627,000000,25.54,26.38,25.54,25.5855,18103,0
+LDRI.US,D,20250630,000000,25.52,25.75,25.52,25.65,10373,0
+LDRI.US,D,20250701,000000,25.55,25.63,25.51,25.53,20602,0
+LDRI.US,D,20250702,000000,25.33,25.4,25.23,25.255,16352,0
+LDRI.US,D,20250703,000000,25.2412,25.2412,25.2412,25.2412,2461,0
+LDRI.US,D,20250707,000000,25.24,25.29,25.24,25.265,41898,0
+LDRI.US,D,20250708,000000,25.2697,25.31,25.24,25.265,1031,0
+LDRI.US,D,20250709,000000,25.27,25.33,25.2699,25.2778,670,0
+LDRI.US,D,20250711,000000,25.2983,25.33,25.26,25.29,2082,0
+LDRI.US,D,20250714,000000,25.29,25.37,25.28,25.31,7851,0
+LDRI.US,D,20250715,000000,25.3,25.45,25.28,25.31,27283,0
+LDRI.US,D,20250716,000000,25.3099,25.3799,25.26,25.29,10437,0
+LDRI.US,D,20250717,000000,25.33,25.3569,25.32,25.32,26045,0
+LDRI.US,D,20250718,000000,25.3801,25.4,25.33,25.3778,6185,0
+LDRI.US,D,20250721,000000,25.43,25.43,25.31,25.41,4401,0
+LDRI.US,D,20250722,000000,25.39,25.42,25.39,25.42,2014,0
+LDRI.US,D,20250723,000000,25.3601,25.45,25.35,25.37,1787,0
+LDRI.US,D,20250724,000000,25.35,25.36,25.32,25.3475,873,0
+LDRI.US,D,20250725,000000,25.3475,25.35,25.33,25.35,544,0
+LDRI.US,D,20250728,000000,25.34,25.34,25.33,25.3345,663,0
+LDRI.US,D,20250729,000000,25.39,25.49,25.3708,25.39,8675,0
+LDRI.US,D,20250730,000000,25.41,25.41,25.37,25.37,134,0
+LDRI.US,D,20250731,000000,25.4,25.45,25.36,25.37,3364,0
+LDRI.US,D,20250801,000000,25.45,25.49,25.425,25.455,763,0
+LDRI.US,D,20250804,000000,25.4534,25.5,25.45,25.485,4763,0
+LDRI.US,D,20250805,000000,25.5,25.5,25.47,25.47,1161,0
+LDRI.US,D,20250806,000000,25.49,25.49,25.47,25.47,249,0
+LDRI.US,D,20250807,000000,25.49,25.49,25.47,25.47,177,0
+LDRI.US,D,20250808,000000,25.49,25.505,25.4899,25.505,354,0
+LDRI.US,D,20250811,000000,25.51,25.52,25.47,25.4951,4166,0
+LDRI.US,D,20250812,000000,25.48,25.48,25.48,25.48,218,0
+LDRI.US,D,20250813,000000,25.5192,25.54,25.5,25.515,1922,0
+LDRI.US,D,20250814,000000,25.53,25.53,25.48,25.5,421,0
+LDRI.US,D,20250815,000000,25.52,25.52,25.48,25.48,155,0
+LDRI.US,D,20250818,000000,25.49,25.56,25.473,25.485,2879,0
+LDRI.US,D,20250819,000000,25.51,25.57,25.47,25.525,4651,0
+LDRI.US,D,20250820,000000,25.4802,25.56,25.4,25.525,5552,0
+LDRI.US,D,20250821,000000,25.51,25.51,25.5,25.5,130,0
+LDRI.US,D,20250822,000000,25.59,25.63,25.59,25.615,379,0
+LDRI.US,D,20250825,000000,25.6025,25.6025,25.58,25.6,548,0
+LDRI.US,D,20250826,000000,25.6268,25.6399,25.6268,25.6346,6221,0
+LDRI.US,D,20250827,000000,25.68,25.6916,25.68,25.6916,1774,0
+LDRI.US,D,20250828,000000,25.674,25.74,25.674,25.685,676,0
+LDRI.US,D,20250829,000000,25.693,25.78,25.693,25.7055,5155,0
+LDRI.US,D,20250902,000000,25.663,25.76,25.663,25.6887,20088,0
+LDRI.US,D,20250903,000000,25.7,25.7494,25.685,25.685,523,0
+LDRI.US,D,20250904,000000,25.7,25.71,25.685,25.685,400,0
+LDRI.US,D,20250905,000000,25.74,25.74,25.7244,25.7246,806,0
+LDRI.US,D,20250908,000000,25.76,25.778,25.745,25.745,2640,0
+LDRI.US,D,20250909,000000,25.76,25.87,25.725,25.725,7026,0
+LDRI.US,D,20250910,000000,25.73,25.75,25.724,25.74,1668,0
+LDRI.US,D,20250911,000000,25.735,25.76,25.73,25.7401,1824,0
+LDRI.US,D,20250912,000000,25.73,25.75,25.71,25.715,1900,0
+LDRI.US,D,20250915,000000,25.75,25.75,25.6901,25.715,9787,0
+LDRI.US,D,20250916,000000,25.71,25.75,25.71,25.735,1376,0
+LDRI.US,D,20250917,000000,25.75,25.7582,25.74,25.74,1598,0
+LDRI.US,D,20250918,000000,25.73,25.74,25.6901,25.71,828,0
+LDRI.US,D,20250919,000000,25.71,25.72,25.71,25.715,1974,0
+LDRI.US,D,20250922,000000,25.695,25.695,25.67,25.69,1510,0
+LDRI.US,D,20250923,000000,25.6775,25.6995,25.6775,25.6951,1608,0
+LDRI.US,D,20250924,000000,25.71,25.715,25.71,25.715,110,0
+LDRI.US,D,20250925,000000,25.6659,25.6809,25.6659,25.6809,1294,0
+LDRI.US,D,20250929,000000,25.68,25.6909,25.67,25.6724,5290,0
+LDRI.US,D,20251001,000000,25.6801,25.78,25.68,25.695,1011,0
+LDRI.US,D,20251002,000000,25.43,25.45,25.43,25.4419,3395,0
+LDRI.US,D,20251003,000000,25.4101,25.44,25.4101,25.44,283,0
+LDRI.US,D,20251006,000000,25.426,25.426,25.42,25.42,991,0
+LDRI.US,D,20251007,000000,25.44,25.44,25.34,25.415,5682,0
+LDRI.US,D,20251008,000000,25.4425,25.46,25.42,25.45,3746,0
+LDRI.US,D,20251009,000000,25.415,25.4275,25.415,25.425,1865,0
+LDRI.US,D,20251010,000000,25.4275,25.48,25.37,25.455,1565,0
+LDRI.US,D,20251014,000000,25.44,25.4568,25.39,25.4568,1368,0
+LDRI.US,D,20251015,000000,25.45,25.465,25.4,25.465,1138,0
+LDRI.US,D,20251016,000000,25.498,25.533,25.4885,25.4885,2424,0
+LDRI.US,D,20251017,000000,25.47,25.58,25.47,25.48,3665,0
+LDRI.US,D,20251020,000000,25.4887,25.57,25.48,25.48,2453,0
+LDRI.US,D,20251022,000000,25.505,25.54,25.48,25.5167,5691,0
+LDRI.US,D,20251023,000000,25.5125,25.5125,25.505,25.505,536,0
+LDRI.US,D,20251024,000000,25.495,25.525,25.495,25.495,2600,0
+LDRI.US,D,20251027,000000,25.45,25.48,25.45,25.48,1079,0
+LDRI.US,D,20251028,000000,25.4725,25.4725,25.465,25.465,468,0
+LDRI.US,D,20251029,000000,25.4625,25.48,25.41,25.41,2806,0
+LDRI.US,D,20251030,000000,25.36,25.48,25.3446,25.425,11093,0
+LDRI.US,D,20251031,000000,25.43,25.4499,25.42,25.42,2824,0
+LDRI.US,D,20251103,000000,25.45,25.46,25.41,25.4269,2702,0
+LDRI.US,D,20251105,000000,25.43,25.44,25.4151,25.4151,1828,0
+LDRI.US,D,20251106,000000,25.42,25.4362,25.42,25.4362,1985,0
+LDRI.US,D,20251110,000000,25.45,25.49,25.433,25.455,4141,0
+LDRI.US,D,20251111,000000,25.4523,25.4661,25.4523,25.465,518,0
+LDRI.US,D,20251112,000000,25.485,25.485,25.465,25.465,2806,0
+LDRI.US,D,20251113,000000,25.42,25.435,25.41,25.435,702,0
+LDRI.US,D,20251114,000000,25.46,25.465,25.435,25.435,6801,0
+LDRI.US,D,20251117,000000,25.42,25.425,25.28,25.425,4536,0
+LDRI.US,D,20251119,000000,25.41,25.425,25.41,25.425,129,0
+LDRI.US,D,20251120,000000,25.43,25.4344,25.42,25.4344,332,0
+LDRI.US,D,20251121,000000,25.46,25.5,25.45,25.475,6374,0
+LDRI.US,D,20251124,000000,25.48,25.49,25.45,25.465,1771,0
+LDRI.US,D,20251125,000000,25.43,25.4762,25.43,25.4702,2658,0
+LDRI.US,D,20251126,000000,25.46,25.54,25.46,25.525,4481,0
+LDRI.US,D,20251128,000000,25.52,25.5251,25.503,25.5251,443,0
+LDRI.US,D,20251202,000000,25.4835,25.4869,25.4835,25.485,3078,0
+LDRI.US,D,20251203,000000,25.4995,25.51,25.4801,25.495,1789,0
+LDRI.US,D,20251204,000000,25.4913,25.51,25.48,25.505,1368,0
+LDRI.US,D,20251205,000000,25.51,25.62,25.4905,25.515,4058,0
+LDRI.US,D,20251208,000000,25.485,25.4899,25.4845,25.485,3456,0
+LDRI.US,D,20251209,000000,25.46,25.5,25.43,25.4515,3202,0
+LDRI.US,D,20251210,000000,25.4499,25.475,25.44,25.475,1036,0
+LDRI.US,D,20251211,000000,25.4805,25.5,25.45,25.4515,5261,0
+LDRI.US,D,20251212,000000,25.458,25.465,25.458,25.465,1722,0
+LDRI.US,D,20251215,000000,25.49,25.69,25.41,25.465,3865,0
+LDRI.US,D,20251216,000000,25.453,25.465,25.453,25.465,285,0
+LDRI.US,D,20251217,000000,25.4565,25.5,25.4565,25.5,3137,0
+LDRI.US,D,20251218,000000,25.455,25.5099,25.455,25.475,1758,0
+LDRI.US,D,20251219,000000,25.49,25.49,25.4714,25.475,1378,0
+LDRI.US,D,20251222,000000,25.48,25.61,25.48,25.61,1315,0
+LDRI.US,D,20251223,000000,25.16,25.21,25.1498,25.1498,843,0
+LDRI.US,D,20251224,000000,25.155,25.24,25.153,25.19,5764,0
+LDRI.US,D,20251226,000000,25.2,25.31,25.1835,25.22,22316,0
+LDRI.US,D,20251229,000000,25.2,25.215,25.195,25.195,1606,0
+LDRI.US,D,20251230,000000,25.2,25.37,25.15,25.155,39324,0
+LDRI.US,D,20251231,000000,25.179,25.33,25.179,25.2353,31709,0
+LDRI.US,D,20260102,000000,25.162,25.19,25.12,25.165,19843,0
+LDRI.US,D,20260105,000000,25.18,25.26,25.18,25.21,13323,0
+LDRI.US,D,20260106,000000,25.2,25.2,25.1805,25.195,2557,0
+LDRI.US,D,20260107,000000,25.2062,25.29,25.19,25.23,9107,0
+LDRI.US,D,20260108,000000,25.204,25.344,25.204,25.215,5820,0
+LDRI.US,D,20260109,000000,25.22,25.27,25.19,25.21,5426,0
+LDRI.US,D,20260112,000000,25.191,25.27,25.15,25.2104,4420,0
+LDRI.US,D,20260113,000000,25.23,25.23,25.19,25.22,2234,0
+LDRI.US,D,20260114,000000,25.21,25.235,25.21,25.23,643,0
+LDRI.US,D,20260115,000000,25.2,25.23,25.19,25.195,2561,0
+LDRI.US,D,20260116,000000,25.19,25.24,25.14,25.185,3500,0
+LDRI.US,D,20260120,000000,25.1846,25.2094,25.1846,25.19,2657,0
+LDRI.US,D,20260121,000000,25.21,25.21,25.1801,25.205,1498,0
+LDRI.US,D,20260122,000000,25.22,25.31,25.2049,25.215,32182,0
+LDRI.US,D,20260123,000000,25.21,25.26,25.195,25.23,6222,0
+LDRI.US,D,20260126,000000,25.2238,25.2899,25.2101,25.235,6474,0
+LDRI.US,D,20260127,000000,25.26,25.27,25.238,25.255,4441,0
+LDRI.US,D,20260128,000000,25.24,25.32,25.23,25.29,12868,0
+LDRI.US,D,20260129,000000,25.32,25.36,25.31,25.31,4591,0
+LDRI.US,D,20260130,000000,25.32,25.36,25.29,25.3208,12413,0
+LDRI.US,D,20260202,000000,25.34,25.34,25.27,25.325,9573,0
+LDRI.US,D,20260203,000000,25.31,25.35,25.29,25.305,7068,0
+LDRI.US,D,20260204,000000,25.3,25.31,25.18,25.275,29674,0
+LDRI.US,D,20260205,000000,25.28,25.31,25.28,25.3,1508,0
+LDRI.US,D,20260206,000000,25.28,25.33,25.28,25.315,1426,0
+LDRI.US,D,20260209,000000,25.3,25.34,25.3,25.325,1682,0
+LDRI.US,D,20260210,000000,25.35,25.4,25.328,25.335,6103,0
+LDRI.US,D,20260211,000000,25.31,25.3265,25.31,25.32,5940,0
+LDRI.US,D,20260212,000000,25.31,25.3948,25.31,25.33,3168,0
+LDRI.US,D,20260213,000000,25.35,25.36,25.32,25.34,1020,0
+LDRI.US,D,20260217,000000,25.34,25.34,25.3,25.315,7792,0
+LDRI.US,D,20260218,000000,25.3,25.325,25.3,25.325,2997,0
diff --git a/daily/us/nyse stocks/1/leg.us.txt b/daily/us/nyse stocks/1/leg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3048853e7231a7e147814c96daa62742accde9b
--- /dev/null
+++ b/daily/us/nyse stocks/1/leg.us.txt	
@@ -0,0 +1,9640 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEG.US,D,19871105,000000,1.2981,1.3094,1.28046,1.30374,112711.63529955,0
+LEG.US,D,19871106,000000,1.3094,1.32105,1.30374,1.30374,26114.355784593,0
+LEG.US,D,19871109,000000,1.3094,1.3094,1.2981,1.2981,16494.827816387,0
+LEG.US,D,19871110,000000,1.2981,1.32697,1.2981,1.32105,54984.270110842,0
+LEG.US,D,19871111,000000,1.32105,1.3386,1.32105,1.32105,162192.71962221,0
+LEG.US,D,19871112,000000,1.32105,1.32697,1.3094,1.3094,366996.88892973,0
+LEG.US,D,19871113,000000,1.3094,1.31557,1.28046,1.28046,45360.209973982,0
+LEG.US,D,19871116,000000,1.2981,1.3094,1.28046,1.28046,301023.24287501,0
+LEG.US,D,19871117,000000,1.26889,1.26889,1.2454,1.2454,100335.41574751,0
+LEG.US,D,19871118,000000,1.23993,1.25723,1.2282,1.25723,582800.63156061,0
+LEG.US,D,19871119,000000,1.25723,1.26889,1.2454,1.2454,551184.22303001,0
+LEG.US,D,19871120,000000,1.23993,1.23993,1.22238,1.2282,119582.40297906,0
+LEG.US,D,19871123,000000,1.2282,1.23367,1.21619,1.2282,32989.655632775,0
+LEG.US,D,19871124,000000,1.25134,1.27452,1.25134,1.26288,376620.94906659,0
+LEG.US,D,19871125,000000,1.25723,1.25723,1.25134,1.25134,153946.43875617,0
+LEG.US,D,19871127,000000,1.25134,1.25134,1.2108,1.2108,131955.22340461,0
+LEG.US,D,19871130,000000,1.19289,1.19889,1.14064,1.15256,247421.28420364,0
+LEG.US,D,19871201,000000,1.16985,1.2108,1.16985,1.19889,49483.350406997,0
+LEG.US,D,19871202,000000,1.19889,1.21619,1.19889,1.19889,137451.61093979,0
+LEG.US,D,19871203,000000,1.21619,1.21619,1.18159,1.18159,765615.85160087,0
+LEG.US,D,19871204,000000,1.1755,1.18159,1.14064,1.15256,376620.94906659,0
+LEG.US,D,19871207,000000,1.14637,1.14637,1.14064,1.14064,193810.26119498,0
+LEG.US,D,19871208,000000,1.14064,1.14637,1.12908,1.14064,320265.69793791,0
+LEG.US,D,19871209,000000,1.14064,1.18743,1.14064,1.1755,92094.800092304,0
+LEG.US,D,19871210,000000,1.1755,1.18159,1.13508,1.13508,362876.01458104,0
+LEG.US,D,19871211,000000,1.14064,1.14064,1.10571,1.10571,457717.30887769,0
+LEG.US,D,19871214,000000,1.1117,1.14064,1.1117,1.14064,164946.01207955,0
+LEG.US,D,19871215,000000,1.14637,1.18743,1.14637,1.18743,188312.74061762,0
+LEG.US,D,19871216,000000,1.19889,1.2981,1.19889,1.28046,228176.56305641,0
+LEG.US,D,19871217,000000,1.2981,1.30374,1.26288,1.26288,254288.65275668,0
+LEG.US,D,19871218,000000,1.26288,1.28046,1.25723,1.28046,155320.81890052,0
+LEG.US,D,19871221,000000,1.26889,1.27452,1.25134,1.27452,287281.70751595,0
+LEG.US,D,19871222,000000,1.26889,1.27452,1.25723,1.25723,640532.52891797,0
+LEG.US,D,19871223,000000,1.26889,1.26889,1.21619,1.2282,167693.63932606,0
+LEG.US,D,19871224,000000,1.21619,1.22238,1.19889,1.21619,173187.76077691,0
+LEG.US,D,19871228,000000,1.21619,1.22238,1.19289,1.19289,243293.61160198,0
+LEG.US,D,19871229,000000,1.19289,1.2108,1.18743,1.2108,59104.011417365,0
+LEG.US,D,19871230,000000,1.22238,1.25134,1.22238,1.2282,375248.83500657,0
+LEG.US,D,19871231,000000,1.22238,1.22238,1.19289,1.19289,184188.46714245,0
+LEG.US,D,19880104,000000,1.2108,1.25134,1.19889,1.23993,806851.78809968,0
+LEG.US,D,19880105,000000,1.25134,1.28046,1.25134,1.26889,571804.45736375,0
+LEG.US,D,19880106,000000,1.26288,1.27452,1.25134,1.25723,181436.30772727,0
+LEG.US,D,19880107,000000,1.25134,1.25134,1.23993,1.25134,186937.22743112,0
+LEG.US,D,19880108,000000,1.22238,1.23367,1.19289,1.19289,483841.86204176,0
+LEG.US,D,19880111,000000,1.18159,1.19889,1.18159,1.19289,96211.142272337,0
+LEG.US,D,19880112,000000,1.19889,1.19889,1.16985,1.19289,93468.047194479,0
+LEG.US,D,19880113,000000,1.2108,1.2108,1.18743,1.19889,575932.12996541,0
+LEG.US,D,19880114,000000,1.19289,1.2108,1.19289,1.2108,38483.777083637,0
+LEG.US,D,19880115,000000,1.19889,1.26288,1.19289,1.26288,1154608.4880508,0
+LEG.US,D,19880118,000000,1.27452,1.29193,1.25723,1.25723,61852.771706042,0
+LEG.US,D,19880119,000000,1.26889,1.26889,1.26288,1.26889,153946.43875617,0
+LEG.US,D,19880120,000000,1.25723,1.25723,1.25134,1.25134,193810.26119498,0
+LEG.US,D,19880121,000000,1.25134,1.25134,1.25134,1.25134,228176.56305641,0
+LEG.US,D,19880122,000000,1.26288,1.30374,1.26288,1.30374,307900.80880751,0
+LEG.US,D,19880125,000000,1.31557,1.35592,1.31557,1.35025,635033.87529844,0
+LEG.US,D,19880126,000000,1.3445,1.35025,1.33269,1.3445,112711.63529955,0
+LEG.US,D,19880127,000000,1.3386,1.35025,1.33269,1.33269,356007.51298584,0
+LEG.US,D,19880128,000000,1.3386,1.3445,1.33269,1.3445,120953.38399692,0
+LEG.US,D,19880129,000000,1.3386,1.35592,1.3386,1.3445,421985.69120922,0
+LEG.US,D,19880201,000000,1.3445,1.35592,1.33269,1.33269,125081.0565986,0
+LEG.US,D,19880202,000000,1.3386,1.3386,1.33269,1.33269,6868.5015952011,0
+LEG.US,D,19880203,000000,1.3445,1.35025,1.3386,1.3445,108590.76095085,0
+LEG.US,D,19880204,000000,1.35592,1.35592,1.35592,1.35592,27492.13505542,0
+LEG.US,D,19880205,000000,1.35592,1.37938,1.35025,1.3734,64603.798079046,0
+LEG.US,D,19880208,000000,1.37938,1.39093,1.37938,1.38538,71474.565758574,0
+LEG.US,D,19880209,000000,1.38538,1.38538,1.38538,1.38538,52232.110695673,0
+LEG.US,D,19880210,000000,1.39093,1.39686,1.38538,1.39686,1047395.5063708,0
+LEG.US,D,19880211,000000,1.39686,1.39686,1.38538,1.38538,35740.682005778,0
+LEG.US,D,19880212,000000,1.39686,1.40267,1.39093,1.39093,67348.026199069,0
+LEG.US,D,19880216,000000,1.38538,1.38538,1.38538,1.38538,20612.303038585,0
+LEG.US,D,19880217,000000,1.39093,1.39093,1.35592,1.39093,90714.754737148,0
+LEG.US,D,19880218,000000,1.39093,1.39093,1.3734,1.3734,116838.17485905,0
+LEG.US,D,19880219,000000,1.38538,1.39686,1.38538,1.39686,81094.093726779,0
+LEG.US,D,19880222,000000,1.39093,1.42005,1.37938,1.41415,280400.74245695,0
+LEG.US,D,19880223,000000,1.40267,1.43172,1.39093,1.42608,104463.08834918,0
+LEG.US,D,19880224,000000,1.42608,1.45512,1.42608,1.45512,26114.355784593,0
+LEG.US,D,19880225,000000,1.46085,1.46085,1.44329,1.44329,15118.181587722,0
+LEG.US,D,19880226,000000,1.43172,1.44329,1.42608,1.43172,71474.565758574,0
+LEG.US,D,19880229,000000,1.44329,1.47214,1.44329,1.46677,41237.069540967,0
+LEG.US,D,19880301,000000,1.48414,1.4958,1.47214,1.48996,112711.63529955,0
+LEG.US,D,19880302,000000,1.4958,1.50744,1.48996,1.50744,393118.0429673,0
+LEG.US,D,19880303,000000,1.50744,1.50744,1.4958,1.4958,30234.097091116,0
+LEG.US,D,19880304,000000,1.4958,1.50188,1.4958,1.50188,24743.374766744,0
+LEG.US,D,19880307,000000,1.51917,1.60066,1.51917,1.58863,118211.42196122,0
+LEG.US,D,19880308,000000,1.58325,1.60066,1.58325,1.58863,76972.086335927,0
+LEG.US,D,19880309,000000,1.58863,1.60066,1.58863,1.60066,16494.827816387,0
+LEG.US,D,19880310,000000,1.60066,1.60066,1.57708,1.58325,421985.69120922,0
+LEG.US,D,19880311,000000,1.58325,1.58325,1.57117,1.58325,126459.96891158,0
+LEG.US,D,19880314,000000,1.57708,1.58863,1.57708,1.58863,153946.43875617,0
+LEG.US,D,19880315,000000,1.58325,1.58863,1.57708,1.57708,46734.590118321,0
+LEG.US,D,19880316,000000,1.58325,1.60066,1.58325,1.60066,221303.52929255,0
+LEG.US,D,19880317,000000,1.58863,1.60066,1.58863,1.58863,85221.766328449,0
+LEG.US,D,19880318,000000,1.60066,1.61222,1.58863,1.58863,148452.31730531,0
+LEG.US,D,19880321,000000,1.58325,1.58325,1.54221,1.54221,1539476.8510256,0
+LEG.US,D,19880322,000000,1.55996,1.55996,1.54221,1.55996,240548.25043978,0
+LEG.US,D,19880323,000000,1.57117,1.60656,1.57117,1.58863,329886.35894827,0
+LEG.US,D,19880324,000000,1.60656,1.67064,1.60066,1.64698,762872.75652302,0
+LEG.US,D,19880325,000000,1.65299,1.69359,1.64125,1.64698,647403.2965975,0
+LEG.US,D,19880328,000000,1.62978,1.64125,1.60656,1.62978,339514.95125379,0
+LEG.US,D,19880329,000000,1.66447,1.66447,1.64125,1.65872,573179.97055024,0
+LEG.US,D,19880330,000000,1.66447,1.66447,1.65872,1.65872,235042.7985673,0
+LEG.US,D,19880331,000000,1.64698,1.64698,1.61222,1.64125,181436.30772727,0
+LEG.US,D,19880404,000000,1.64125,1.64125,1.61222,1.61222,239168.20508463,0
+LEG.US,D,19880405,000000,1.62394,1.64698,1.60656,1.60656,180066.45975159,0
+LEG.US,D,19880406,000000,1.60656,1.67064,1.60656,1.67064,558061.78896251,0
+LEG.US,D,19880407,000000,1.65872,1.65872,1.64698,1.65299,688642.63222279,0
+LEG.US,D,19880408,000000,1.64125,1.64125,1.62394,1.62978,76972.086335927,0
+LEG.US,D,19880411,000000,1.62978,1.62978,1.60656,1.61222,89343.773719299,0
+LEG.US,D,19880412,000000,1.60066,1.61795,1.60066,1.60656,442599.12728998,0
+LEG.US,D,19880413,000000,1.60656,1.61222,1.60066,1.61222,533320.68028011,0
+LEG.US,D,19880414,000000,1.60066,1.61795,1.58863,1.60066,274908.88709041,0
+LEG.US,D,19880415,000000,1.60066,1.64125,1.60066,1.64125,166314.72701306,0
+LEG.US,D,19880418,000000,1.65872,1.66447,1.64698,1.66447,180066.45975159,0
+LEG.US,D,19880419,000000,1.65872,1.65872,1.65299,1.65299,53606.490840012,0
+LEG.US,D,19880420,000000,1.64125,1.64125,1.62978,1.62978,23371.260706732,0
+LEG.US,D,19880421,000000,1.62394,1.62394,1.60656,1.60656,204803.03626534,0
+LEG.US,D,19880422,000000,1.58863,1.58863,1.58325,1.58863,219925.75002173,0
+LEG.US,D,19880425,000000,1.58325,1.62978,1.57708,1.60066,464589.20959938,0
+LEG.US,D,19880426,000000,1.60066,1.61795,1.58863,1.60656,159446.22541786,0
+LEG.US,D,19880427,000000,1.60066,1.60066,1.60066,1.60066,20612.303038585,0
+LEG.US,D,19880428,000000,1.60066,1.60066,1.55996,1.55996,133331.86963327,0
+LEG.US,D,19880429,000000,1.54221,1.54221,1.50188,1.51917,538818.20085745,0
+LEG.US,D,19880502,000000,1.51917,1.54221,1.50744,1.54221,562183.79635337,0
+LEG.US,D,19880503,000000,1.53639,1.53639,1.53639,1.53639,59104.011417365,0
+LEG.US,D,19880504,000000,1.53639,1.56589,1.53639,1.55996,151197.67846751,0
+LEG.US,D,19880505,000000,1.54831,1.54831,1.54221,1.54831,15118.181587722,0
+LEG.US,D,19880506,000000,1.54221,1.54831,1.53084,1.53084,358751.74110586,0
+LEG.US,D,19880509,000000,1.53084,1.53084,1.52483,1.53084,230919.65813427,0
+LEG.US,D,19880510,000000,1.53084,1.53084,1.52483,1.53084,320265.69793791,0
+LEG.US,D,19880511,000000,1.51917,1.52483,1.50744,1.52483,246043.50493281,0
+LEG.US,D,19880512,000000,1.51917,1.51917,1.50744,1.50744,37111.663023625,0
+LEG.US,D,19880513,000000,1.50744,1.51917,1.50744,1.50744,79724.245751095,0
+LEG.US,D,19880516,000000,1.50744,1.50744,1.50744,1.50744,24743.374766744,0
+LEG.US,D,19880517,000000,1.51917,1.51917,1.50744,1.50744,141575.88441497,0
+LEG.US,D,19880518,000000,1.51917,1.51917,1.50744,1.51917,186937.22743112,0
+LEG.US,D,19880519,000000,1.51917,1.51917,1.51917,1.51917,42611.449685306,0
+LEG.US,D,19880520,000000,1.53084,1.54221,1.53084,1.54221,63223.75272389,0
+LEG.US,D,19880523,000000,1.54831,1.57117,1.54831,1.57117,219925.75002173,0
+LEG.US,D,19880524,000000,1.56589,1.56589,1.56589,1.56589,59104.011417365,0
+LEG.US,D,19880525,000000,1.57708,1.57708,1.57117,1.57708,6868.5015952011,0
+LEG.US,D,19880526,000000,1.57117,1.57117,1.56589,1.56589,76972.086335927,0
+LEG.US,D,19880527,000000,1.56589,1.56589,1.54831,1.54831,17868.074918562,0
+LEG.US,D,19880531,000000,1.55996,1.57117,1.55996,1.56589,434349.44729746,0
+LEG.US,D,19880601,000000,1.55996,1.57117,1.55996,1.56589,39860.423312302,0
+LEG.US,D,19880602,000000,1.55413,1.55413,1.53639,1.54831,83847.38618411,0
+LEG.US,D,19880603,000000,1.56589,1.57708,1.56589,1.57117,105835.2024092,0
+LEG.US,D,19880606,000000,1.57117,1.58863,1.56589,1.56589,1226088.7190202,0
+LEG.US,D,19880607,000000,1.57117,1.61222,1.57117,1.60066,582800.63156061,0
+LEG.US,D,19880608,000000,1.61222,1.61222,1.59472,1.60066,258408.39406321,0
+LEG.US,D,19880609,000000,1.59472,1.59472,1.57117,1.58863,50848.666214028,0
+LEG.US,D,19880610,000000,1.59472,1.59472,1.57708,1.58863,31616.408530598,0
+LEG.US,D,19880613,000000,1.57708,1.58863,1.57708,1.58863,54984.270110842,0
+LEG.US,D,19880614,000000,1.58863,1.60066,1.58863,1.60066,60485.189814686,0
+LEG.US,D,19880615,000000,1.59472,1.60066,1.57708,1.60066,61852.771706042,0
+LEG.US,D,19880616,000000,1.59472,1.64125,1.59472,1.64125,639155.8826893,0
+LEG.US,D,19880617,000000,1.64125,1.64698,1.62978,1.6355,474213.26973624,0
+LEG.US,D,19880620,000000,1.6355,1.64125,1.62978,1.64125,30234.097091116,0
+LEG.US,D,19880621,000000,1.64125,1.64125,1.6355,1.6355,6868.5015952011,0
+LEG.US,D,19880622,000000,1.6355,1.66447,1.6355,1.64698,342255.78024731,0
+LEG.US,D,19880623,000000,1.64698,1.64698,1.64698,1.64698,52232.110695673,0
+LEG.US,D,19880624,000000,1.6355,1.6761,1.6355,1.67064,755994.05754834,0
+LEG.US,D,19880627,000000,1.66447,1.67064,1.65299,1.65299,59104.011417365,0
+LEG.US,D,19880628,000000,1.67064,1.6761,1.65299,1.66447,321643.47720874,0
+LEG.US,D,19880629,000000,1.65299,1.65299,1.65299,1.65299,9626.3262211859,0
+LEG.US,D,19880630,000000,1.66447,1.6821,1.65299,1.6821,70105.850825054,0
+LEG.US,D,19880701,000000,1.68784,1.68784,1.66447,1.6761,1378653.9793792,0
+LEG.US,D,19880705,000000,1.6761,1.6761,1.67064,1.67064,32989.655632775,0
+LEG.US,D,19880706,000000,1.66447,1.67064,1.65299,1.66447,74224.459089415,0
+LEG.US,D,19880707,000000,1.65299,1.65299,1.65299,1.65299,34359.503608458,0
+LEG.US,D,19880708,000000,1.65299,1.65299,1.65299,1.65299,6868.5015952011,0
+LEG.US,D,19880711,000000,1.65299,1.68784,1.64698,1.68784,53606.490840012,0
+LEG.US,D,19880712,000000,1.68784,1.68784,1.68784,1.68784,87970.526617125,0
+LEG.US,D,19880713,000000,1.6821,1.6821,1.6761,1.6821,34359.503608458,0
+LEG.US,D,19880714,000000,1.6761,1.6821,1.6761,1.6761,64603.798079046,0
+LEG.US,D,19880715,000000,1.6821,1.6821,1.6761,1.6761,15118.181587722,0
+LEG.US,D,19880718,000000,1.6821,1.6821,1.6761,1.6761,72848.945902913,0
+LEG.US,D,19880719,000000,1.6761,1.68784,1.6761,1.68784,20612.303038585,0
+LEG.US,D,19880720,000000,1.69359,1.69359,1.6761,1.68784,56355.251128689,0
+LEG.US,D,19880721,000000,1.68784,1.69359,1.6761,1.68784,65977.045181221,0
+LEG.US,D,19880722,000000,1.6821,1.6821,1.65299,1.66447,57725.099104373,0
+LEG.US,D,19880725,000000,1.65299,1.65299,1.62978,1.64125,50848.666214028,0
+LEG.US,D,19880726,000000,1.6355,1.6355,1.60656,1.60656,395865.67021382,0
+LEG.US,D,19880727,000000,1.60656,1.60656,1.59472,1.59472,45360.209973982,0
+LEG.US,D,19880728,000000,1.58863,1.59472,1.513,1.51917,1402024.1070436,0
+LEG.US,D,19880729,000000,1.513,1.513,1.42005,1.42608,1347046.6351858,0
+LEG.US,D,19880801,000000,1.42608,1.42608,1.41415,1.42608,393118.0429673,0
+LEG.US,D,19880802,000000,1.44329,1.44329,1.42608,1.44329,317513.53852274,0
+LEG.US,D,19880803,000000,1.42608,1.44329,1.42608,1.43755,591051.44459529,0
+LEG.US,D,19880804,000000,1.43755,1.44329,1.42608,1.42608,291405.98099112,0
+LEG.US,D,19880805,000000,1.42608,1.42608,1.42608,1.42608,2747.6272465131,0
+LEG.US,D,19880808,000000,1.42608,1.42608,1.38538,1.39686,184188.46714245,0
+LEG.US,D,19880809,000000,1.39686,1.39686,1.38538,1.38538,31616.408530598,0
+LEG.US,D,19880810,000000,1.38538,1.39686,1.38538,1.39686,41237.069540967,0
+LEG.US,D,19880811,000000,1.40267,1.40267,1.40267,1.40267,8248.546950357,0
+LEG.US,D,19880812,000000,1.40833,1.41415,1.40267,1.41415,50848.666214028,0
+LEG.US,D,19880815,000000,1.41415,1.41415,1.40833,1.41415,24743.374766744,0
+LEG.US,D,19880816,000000,1.41415,1.42608,1.37938,1.38538,443972.37439214,0
+LEG.US,D,19880817,000000,1.40267,1.40267,1.37938,1.38538,34359.503608458,0
+LEG.US,D,19880818,000000,1.37938,1.37938,1.3734,1.3734,43986.962871808,0
+LEG.US,D,19880819,000000,1.3734,1.37938,1.3734,1.3734,35740.682005778,0
+LEG.US,D,19880822,000000,1.36782,1.39093,1.36782,1.39093,112711.63529955,0
+LEG.US,D,19880823,000000,1.39686,1.39686,1.39093,1.39093,434349.44729746,0
+LEG.US,D,19880824,000000,1.39093,1.39093,1.38538,1.38538,193810.26119498,0
+LEG.US,D,19880825,000000,1.38538,1.38538,1.38538,1.38538,328518.77705691,0
+LEG.US,D,19880829,000000,1.36782,1.36782,1.35592,1.35592,108590.76095085,0
+LEG.US,D,19880830,000000,1.35592,1.35592,1.3386,1.35025,372503.47384439,0
+LEG.US,D,19880831,000000,1.3386,1.35592,1.3386,1.35592,72848.945902913,0
+LEG.US,D,19880901,000000,1.35592,1.36199,1.35592,1.35592,59104.011417365,0
+LEG.US,D,19880902,000000,1.36782,1.36782,1.36199,1.36782,163569.36585088,0
+LEG.US,D,19880906,000000,1.36782,1.38538,1.36782,1.3734,109965.14109519,0
+LEG.US,D,19880907,000000,1.38538,1.39093,1.3734,1.38538,302401.02214583,0
+LEG.US,D,19880908,000000,1.36782,1.3734,1.36782,1.36782,184188.46714245,0
+LEG.US,D,19880909,000000,1.36199,1.3734,1.33269,1.3386,235042.7985673,0
+LEG.US,D,19880912,000000,1.3386,1.3386,1.33269,1.33269,30234.097091116,0
+LEG.US,D,19880913,000000,1.3386,1.3386,1.3386,1.3386,8248.546950357,0
+LEG.US,D,19880914,000000,1.33269,1.3386,1.32105,1.3386,207557.46176484,0
+LEG.US,D,19880915,000000,1.32697,1.32697,1.31557,1.32105,56355.251128689,0
+LEG.US,D,19880916,000000,1.32697,1.35025,1.32697,1.35025,166314.72701306,0
+LEG.US,D,19880919,000000,1.3386,1.35592,1.33269,1.35025,109965.14109519,0
+LEG.US,D,19880920,000000,1.35592,1.35592,1.3386,1.35592,45360.209973982,0
+LEG.US,D,19880921,000000,1.36199,1.36199,1.32697,1.32697,105835.2024092,0
+LEG.US,D,19880922,000000,1.32105,1.32105,1.30374,1.32105,112711.63529955,0
+LEG.US,D,19880923,000000,1.32105,1.32105,1.28627,1.29193,163569.36585088,0
+LEG.US,D,19880926,000000,1.29193,1.29193,1.28046,1.28046,16494.827816387,0
+LEG.US,D,19880927,000000,1.27452,1.27452,1.26288,1.26288,50848.666214028,0
+LEG.US,D,19880928,000000,1.25723,1.25723,1.2282,1.2454,250165.51232366,0
+LEG.US,D,19880929,000000,1.23993,1.25723,1.2282,1.2454,986915.98176695,0
+LEG.US,D,19880930,000000,1.25723,1.26288,1.25723,1.25723,43986.962871808,0
+LEG.US,D,19881003,000000,1.27452,1.27452,1.27452,1.27452,437102.73975479,0
+LEG.US,D,19881004,000000,1.27452,1.28627,1.25723,1.25723,320265.69793791,0
+LEG.US,D,19881005,000000,1.27452,1.28046,1.26288,1.28046,38483.777083637,0
+LEG.US,D,19881006,000000,1.29193,1.30374,1.27452,1.27452,219925.75002173,0
+LEG.US,D,19881007,000000,1.27452,1.28627,1.27452,1.27452,287281.70751595,0
+LEG.US,D,19881010,000000,1.27452,1.28627,1.27452,1.27452,86597.279514949,0
+LEG.US,D,19881011,000000,1.27452,1.28627,1.27452,1.28627,92094.800092304,0
+LEG.US,D,19881012,000000,1.28627,1.28627,1.28046,1.28627,15118.181587722,0
+LEG.US,D,19881013,000000,1.29193,1.2981,1.28046,1.28046,112711.63529955,0
+LEG.US,D,19881014,000000,1.28627,1.29193,1.28046,1.29193,26114.355784593,0
+LEG.US,D,19881017,000000,1.28627,1.28627,1.28627,1.28627,13742.668401218,0
+LEG.US,D,19881018,000000,1.29193,1.2981,1.28046,1.2981,63223.75272389,0
+LEG.US,D,19881019,000000,1.2981,1.2981,1.28627,1.29193,52232.110695673,0
+LEG.US,D,19881020,000000,1.29193,1.29193,1.28627,1.28627,12369.421299044,0
+LEG.US,D,19881021,000000,1.28627,1.31557,1.28627,1.31557,303774.269248,0
+LEG.US,D,19881024,000000,1.31557,1.32105,1.30374,1.32105,34359.503608458,0
+LEG.US,D,19881025,000000,1.32105,1.32105,1.31557,1.32105,72848.945902913,0
+LEG.US,D,19881026,000000,1.32105,1.33269,1.32105,1.33269,459093.95510636,0
+LEG.US,D,19881027,000000,1.32697,1.32697,1.31557,1.32697,136080.62992194,0
+LEG.US,D,19881028,000000,1.32105,1.35025,1.30374,1.3386,219925.75002173,0
+LEG.US,D,19881031,000000,1.3386,1.35025,1.33269,1.35025,30234.097091116,0
+LEG.US,D,19881101,000000,1.33269,1.3386,1.32697,1.3386,31616.408530598,0
+LEG.US,D,19881102,000000,1.32697,1.3734,1.32697,1.36782,52232.110695673,0
+LEG.US,D,19881103,000000,1.36199,1.36199,1.36199,1.36199,94843.560380979,0
+LEG.US,D,19881104,000000,1.36199,1.36782,1.36199,1.36782,78347.59952243,0
+LEG.US,D,19881107,000000,1.35592,1.3734,1.35592,1.36782,186937.22743112,0
+LEG.US,D,19881108,000000,1.36199,1.36199,1.36199,1.36199,49483.350406997,0
+LEG.US,D,19881109,000000,1.36199,1.36199,1.35025,1.35025,50848.666214028,0
+LEG.US,D,19881110,000000,1.36199,1.36199,1.32697,1.3386,519570.08058375,0
+LEG.US,D,19881111,000000,1.35592,1.36782,1.3386,1.3386,203433.18828967,0
+LEG.US,D,19881114,000000,1.3386,1.3386,1.32697,1.32697,127832.08297159,0
+LEG.US,D,19881115,000000,1.32697,1.3386,1.32697,1.3386,151197.67846751,0
+LEG.US,D,19881116,000000,1.33269,1.3386,1.32697,1.32697,101716.59414484,0
+LEG.US,D,19881117,000000,1.32697,1.32697,1.31557,1.32105,49483.350406997,0
+LEG.US,D,19881118,000000,1.32697,1.3386,1.31557,1.31557,96211.142272337,0
+LEG.US,D,19881121,000000,1.32697,1.32697,1.2981,1.2981,107214.11472219,0
+LEG.US,D,19881122,000000,1.2981,1.31557,1.2981,1.31557,17868.074918562,0
+LEG.US,D,19881123,000000,1.31557,1.3386,1.31557,1.33269,339514.95125379,0
+LEG.US,D,19881125,000000,1.32697,1.32697,1.32105,1.32105,64603.798079046,0
+LEG.US,D,19881128,000000,1.32697,1.32697,1.32105,1.32105,83847.38618411,0
+LEG.US,D,19881129,000000,1.32105,1.3386,1.32105,1.3386,46734.590118321,0
+LEG.US,D,19881130,000000,1.3386,1.38538,1.3386,1.36782,545688.96853698,0
+LEG.US,D,19881201,000000,1.36782,1.3734,1.36782,1.3734,49483.350406997,0
+LEG.US,D,19881202,000000,1.36782,1.39686,1.36199,1.39093,208929.57582487,0
+LEG.US,D,19881205,000000,1.38538,1.39686,1.38538,1.39686,52232.110695673,0
+LEG.US,D,19881206,000000,1.39093,1.39093,1.39093,1.39093,21993.481435904,0
+LEG.US,D,19881207,000000,1.39093,1.41415,1.39093,1.40267,74224.459089415,0
+LEG.US,D,19881208,000000,1.40267,1.40267,1.39686,1.40267,24743.374766744,0
+LEG.US,D,19881209,000000,1.39686,1.41415,1.39686,1.41415,16494.827816387,0
+LEG.US,D,19881212,000000,1.41415,1.45512,1.41415,1.44937,142957.06281229,0
+LEG.US,D,19881213,000000,1.43755,1.47214,1.42608,1.43172,262538.33274921,0
+LEG.US,D,19881214,000000,1.45512,1.45512,1.43172,1.43172,75598.839233753,0
+LEG.US,D,19881215,000000,1.42005,1.44937,1.40267,1.42608,170443.5326569,0
+LEG.US,D,19881216,000000,1.43172,1.43755,1.42608,1.43755,746369.99741149,0
+LEG.US,D,19881219,000000,1.43172,1.43755,1.41415,1.43172,153946.43875617,0
+LEG.US,D,19881220,000000,1.43755,1.43755,1.42608,1.42608,294151.34215332,0
+LEG.US,D,19881221,000000,1.42005,1.42005,1.37938,1.38538,211674.93698704,0
+LEG.US,D,19881222,000000,1.36782,1.37938,1.36782,1.37938,70105.850825054,0
+LEG.US,D,19881223,000000,1.36782,1.37938,1.32105,1.32697,369749.04834489,0
+LEG.US,D,19881227,000000,1.3386,1.3386,1.32697,1.3386,24743.374766744,0
+LEG.US,D,19881228,000000,1.32105,1.3386,1.31557,1.31557,28867.648241923,0
+LEG.US,D,19881229,000000,1.31557,1.35025,1.31557,1.3445,32989.655632775,0
+LEG.US,D,19881230,000000,1.3386,1.3386,1.31557,1.32105,188312.74061762,0
+LEG.US,D,19890103,000000,1.32105,1.32105,1.31557,1.32105,27492.13505542,0
+LEG.US,D,19890104,000000,1.31557,1.3386,1.31557,1.3386,71474.565758574,0
+LEG.US,D,19890105,000000,1.3386,1.3386,1.3386,1.3386,8248.546950357,0
+LEG.US,D,19890106,000000,1.3386,1.3445,1.32105,1.32697,52232.110695673,0
+LEG.US,D,19890109,000000,1.3386,1.36199,1.3386,1.35025,70105.850825054,0
+LEG.US,D,19890110,000000,1.35025,1.36199,1.35025,1.35592,12369.421299044,0
+LEG.US,D,19890111,000000,1.35025,1.35025,1.32105,1.32105,41237.069540967,0
+LEG.US,D,19890112,000000,1.32697,1.35025,1.32697,1.3445,118211.42196122,0
+LEG.US,D,19890113,000000,1.35592,1.35592,1.31557,1.31557,98967.833856158,0
+LEG.US,D,19890116,000000,1.32105,1.32697,1.32105,1.32105,390370.4157208,0
+LEG.US,D,19890117,000000,1.32697,1.32697,1.32105,1.32697,43986.962871808,0
+LEG.US,D,19890118,000000,1.32697,1.3386,1.32697,1.3386,28867.648241923,0
+LEG.US,D,19890119,000000,1.3386,1.3386,1.32697,1.3386,78347.59952243,0
+LEG.US,D,19890120,000000,1.32697,1.3386,1.32697,1.32697,61852.771706042,0
+LEG.US,D,19890123,000000,1.3386,1.3386,1.32105,1.32105,23371.260706732,0
+LEG.US,D,19890124,000000,1.32105,1.32697,1.32105,1.32697,35740.682005778,0
+LEG.US,D,19890125,000000,1.32697,1.32697,1.32105,1.32697,72848.945902913,0
+LEG.US,D,19890126,000000,1.3386,1.35025,1.3386,1.35025,350509.99240849,0
+LEG.US,D,19890127,000000,1.35025,1.35025,1.32697,1.3386,119582.40297906,0
+LEG.US,D,19890130,000000,1.3386,1.3386,1.3386,1.3386,160817.20643571,0
+LEG.US,D,19890131,000000,1.3386,1.3445,1.3386,1.3386,225417.60538827,0
+LEG.US,D,19890201,000000,1.3386,1.3445,1.3386,1.3445,48114.635473477,0
+LEG.US,D,19890202,000000,1.3386,1.3445,1.32105,1.3445,515449.20623504,0
+LEG.US,D,19890203,000000,1.35025,1.35025,1.3445,1.35025,306523.02953669,0
+LEG.US,D,19890206,000000,1.36199,1.37938,1.36199,1.36782,262538.33274921,0
+LEG.US,D,19890207,000000,1.36782,1.37938,1.36782,1.36782,50848.666214028,0
+LEG.US,D,19890208,000000,1.38538,1.39093,1.38538,1.39093,821968.83664524,0
+LEG.US,D,19890209,000000,1.38538,1.39093,1.37938,1.37938,118211.42196122,0
+LEG.US,D,19890210,000000,1.37938,1.38538,1.36782,1.36782,93468.047194479,0
+LEG.US,D,19890213,000000,1.36782,1.36782,1.36782,1.36782,122330.03022559,0
+LEG.US,D,19890214,000000,1.36199,1.39093,1.36199,1.38538,452218.65525818,0
+LEG.US,D,19890215,000000,1.36782,1.40267,1.36782,1.39686,265287.09303788,0
+LEG.US,D,19890216,000000,1.39093,1.40267,1.39093,1.39686,518196.83348156,0
+LEG.US,D,19890217,000000,1.39686,1.41415,1.39686,1.40267,64603.798079046,0
+LEG.US,D,19890221,000000,1.40833,1.42005,1.40833,1.41415,261161.68652054,0
+LEG.US,D,19890222,000000,1.40833,1.42005,1.40833,1.42005,170443.5326569,0
+LEG.US,D,19890223,000000,1.42005,1.42005,1.40833,1.40833,68728.071554225,0
+LEG.US,D,19890224,000000,1.41415,1.41415,1.40267,1.40833,432979.59932177,0
+LEG.US,D,19890227,000000,1.40833,1.42005,1.40833,1.41415,793104.58752981,0
+LEG.US,D,19890228,000000,1.41415,1.43172,1.40833,1.43172,155320.81890052,0
+LEG.US,D,19890301,000000,1.44329,1.44329,1.39686,1.40267,394496.95528029,0
+LEG.US,D,19890302,000000,1.41415,1.42005,1.40833,1.41415,129209.86224242,0
+LEG.US,D,19890303,000000,1.40833,1.41415,1.40833,1.41415,291405.98099112,0
+LEG.US,D,19890306,000000,1.40833,1.41415,1.40833,1.40833,72848.945902913,0
+LEG.US,D,19890307,000000,1.40833,1.43172,1.40833,1.42005,1003409.6765412,0
+LEG.US,D,19890308,000000,1.43172,1.43172,1.41415,1.43172,90714.754737148,0
+LEG.US,D,19890309,000000,1.43755,1.43755,1.42005,1.43172,155320.81890052,0
+LEG.US,D,19890310,000000,1.42005,1.43755,1.41415,1.41415,101716.59414484,0
+LEG.US,D,19890313,000000,1.43172,1.43755,1.42005,1.43172,130578.57717594,0
+LEG.US,D,19890314,000000,1.43172,1.46677,1.43172,1.45512,184188.46714245,0
+LEG.US,D,19890315,000000,1.45512,1.45512,1.43172,1.43755,140201.50427064,0
+LEG.US,D,19890316,000000,1.44329,1.44329,1.41415,1.41415,1558721.5721729,0
+LEG.US,D,19890317,000000,1.41415,1.42005,1.41415,1.41415,86597.279514949,0
+LEG.US,D,19890320,000000,1.41415,1.41415,1.40267,1.40267,4120.874348688,0
+LEG.US,D,19890321,000000,1.41415,1.43755,1.41415,1.43172,35740.682005778,0
+LEG.US,D,19890322,000000,1.43172,1.43172,1.41415,1.41415,13742.668401218,0
+LEG.US,D,19890323,000000,1.42005,1.42005,1.40833,1.41415,5498.6536195168,0
+LEG.US,D,19890327,000000,1.41415,1.42005,1.41415,1.41415,23371.260706732,0
+LEG.US,D,19890328,000000,1.41415,1.42005,1.41415,1.41415,138828.25716846,0
+LEG.US,D,19890329,000000,1.41415,1.42005,1.41415,1.41415,237796.09102462,0
+LEG.US,D,19890330,000000,1.41415,1.42005,1.41415,1.42005,138828.25716846,0
+LEG.US,D,19890331,000000,1.41415,1.42005,1.41415,1.41415,75598.839233753,0
+LEG.US,D,19890403,000000,1.40833,1.42005,1.40833,1.42005,192437.01409279,0
+LEG.US,D,19890404,000000,1.41415,1.41415,1.40267,1.40267,493457.99088348,0
+LEG.US,D,19890405,000000,1.40267,1.41415,1.40267,1.40267,148452.31730531,0
+LEG.US,D,19890406,000000,1.40267,1.40267,1.38538,1.38538,613043.79298904,0
+LEG.US,D,19890407,000000,1.39686,1.40267,1.39686,1.39686,169065.75338607,0
+LEG.US,D,19890410,000000,1.40267,1.40267,1.39686,1.39686,551184.22303001,0
+LEG.US,D,19890411,000000,1.40267,1.40833,1.39686,1.40833,441227.01322997,0
+LEG.US,D,19890412,000000,1.42005,1.42005,1.39686,1.39686,125081.0565986,0
+LEG.US,D,19890413,000000,1.40267,1.40833,1.39686,1.40267,120953.38399692,0
+LEG.US,D,19890414,000000,1.40267,1.41415,1.37938,1.37938,607542.87328519,0
+LEG.US,D,19890417,000000,1.38538,1.40833,1.38538,1.40833,125081.0565986,0
+LEG.US,D,19890418,000000,1.41415,1.44937,1.40833,1.44329,213052.71625788,0
+LEG.US,D,19890419,000000,1.43755,1.44937,1.43755,1.44329,70105.850825054,0
+LEG.US,D,19890420,000000,1.44937,1.45512,1.44329,1.44937,65977.045181221,0
+LEG.US,D,19890421,000000,1.45512,1.45512,1.43172,1.43755,181436.30772727,0
+LEG.US,D,19890424,000000,1.44329,1.44329,1.41415,1.41415,39860.423312302,0
+LEG.US,D,19890425,000000,1.43172,1.45512,1.42005,1.45512,122330.03022559,0
+LEG.US,D,19890426,000000,1.45512,1.45512,1.44329,1.44329,169065.75338607,0
+LEG.US,D,19890427,000000,1.45512,1.50744,1.45512,1.50744,292772.42984031,0
+LEG.US,D,19890428,000000,1.50744,1.513,1.50744,1.513,147073.40499233,0
+LEG.US,D,19890501,000000,1.50744,1.51917,1.50744,1.513,185563.98032894,0
+LEG.US,D,19890502,000000,1.51917,1.51917,1.50744,1.513,115461.52863038,0
+LEG.US,D,19890503,000000,1.513,1.51917,1.513,1.51917,562183.79635337,0
+LEG.US,D,19890504,000000,1.52483,1.58325,1.51917,1.55413,416487.03758971,0
+LEG.US,D,19890505,000000,1.57117,1.58325,1.57117,1.57117,213052.71625788,0
+LEG.US,D,19890508,000000,1.58325,1.58863,1.57117,1.58325,478335.2771271,0
+LEG.US,D,19890509,000000,1.57708,1.64125,1.57708,1.64125,388997.16861861,0
+LEG.US,D,19890510,000000,1.65299,1.65299,1.6355,1.64125,141575.88441497,0
+LEG.US,D,19890511,000000,1.64125,1.64698,1.62394,1.64698,72848.945902913,0
+LEG.US,D,19890512,000000,1.6355,1.64698,1.6355,1.64125,164946.01207955,0
+LEG.US,D,19890515,000000,1.64125,1.64698,1.6355,1.64698,109965.14109519,0
+LEG.US,D,19890516,000000,1.6355,1.64698,1.6355,1.64125,265287.09303788,0
+LEG.US,D,19890517,000000,1.64698,1.65299,1.62394,1.64698,305146.38330802,0
+LEG.US,D,19890518,000000,1.64698,1.67064,1.64125,1.65299,178687.54743859,0
+LEG.US,D,19890519,000000,1.65299,1.65872,1.65299,1.65872,70105.850825054,0
+LEG.US,D,19890522,000000,1.66447,1.66447,1.65872,1.65872,39860.423312302,0
+LEG.US,D,19890523,000000,1.66447,1.66447,1.6355,1.6355,184188.46714245,0
+LEG.US,D,19890524,000000,1.62394,1.62394,1.60656,1.62394,658399.47079436,0
+LEG.US,D,19890525,000000,1.62394,1.62978,1.62394,1.62394,222677.9094369,0
+LEG.US,D,19890526,000000,1.62978,1.64125,1.62394,1.6355,438470.32164615,0
+LEG.US,D,19890530,000000,1.64698,1.66447,1.64698,1.65872,307900.80880751,0
+LEG.US,D,19890531,000000,1.66447,1.69924,1.66447,1.69924,189687.12076197,0
+LEG.US,D,19890601,000000,1.69359,1.71106,1.69359,1.70557,505829.67826685,0
+LEG.US,D,19890602,000000,1.70557,1.7401,1.69924,1.73427,173187.76077691,0
+LEG.US,D,19890605,000000,1.7401,1.74618,1.70557,1.72862,237796.09102462,0
+LEG.US,D,19890606,000000,1.7228,1.72862,1.70557,1.7228,152573.19165401,0
+LEG.US,D,19890607,000000,1.7228,1.75758,1.71106,1.74618,185563.98032894,0
+LEG.US,D,19890608,000000,1.74618,1.76358,1.7401,1.75758,232297.4374051,0
+LEG.US,D,19890609,000000,1.7401,1.74618,1.7401,1.7401,263908.18072488,0
+LEG.US,D,19890612,000000,1.75758,1.75758,1.74618,1.74618,120953.38399692,0
+LEG.US,D,19890613,000000,1.74618,1.74618,1.73427,1.74618,173187.76077691,0
+LEG.US,D,19890614,000000,1.7401,1.74618,1.73427,1.73427,140201.50427064,0
+LEG.US,D,19890615,000000,1.73427,1.74618,1.7228,1.7228,149823.29832316,0
+LEG.US,D,19890616,000000,1.7228,1.73427,1.7228,1.73427,423361.20439573,0
+LEG.US,D,19890619,000000,1.73427,1.73427,1.7228,1.73427,173187.76077691,0
+LEG.US,D,19890620,000000,1.73427,1.73427,1.73427,1.73427,101716.59414484,0
+LEG.US,D,19890621,000000,1.73427,1.73427,1.72862,1.72862,142957.06281229,0
+LEG.US,D,19890622,000000,1.72862,1.72862,1.64698,1.66447,405488.59730852,0
+LEG.US,D,19890623,000000,1.67064,1.67064,1.64125,1.64698,257032.8808767,0
+LEG.US,D,19890626,000000,1.64698,1.65872,1.6355,1.65872,122330.03022559,0
+LEG.US,D,19890627,000000,1.65872,1.66447,1.64698,1.66447,193810.26119498,0
+LEG.US,D,19890628,000000,1.66447,1.66447,1.65872,1.65872,90714.754737148,0
+LEG.US,D,19890629,000000,1.64698,1.64698,1.60656,1.62394,250165.51232366,0
+LEG.US,D,19890630,000000,1.61222,1.61222,1.58863,1.59472,192437.01409279,0
+LEG.US,D,19890703,000000,1.59472,1.60066,1.59472,1.59472,24743.374766744,0
+LEG.US,D,19890705,000000,1.60066,1.60656,1.59472,1.59472,695508.86773366,0
+LEG.US,D,19890706,000000,1.60066,1.60066,1.58863,1.59472,35740.682005778,0
+LEG.US,D,19890707,000000,1.60066,1.60066,1.58863,1.59472,295522.32317116,0
+LEG.US,D,19890710,000000,1.59472,1.59472,1.56589,1.59472,2940125.4448828,0
+LEG.US,D,19890711,000000,1.59472,1.61222,1.59472,1.61222,618539.04748207,0
+LEG.US,D,19890712,000000,1.60656,1.61222,1.59472,1.59472,283156.30099859,0
+LEG.US,D,19890713,000000,1.59472,1.59472,1.58863,1.58863,45360.209973982,0
+LEG.US,D,19890714,000000,1.58863,1.58863,1.56589,1.56589,492088.14290778,0
+LEG.US,D,19890717,000000,1.56589,1.60656,1.54831,1.58863,655650.71050569,0
+LEG.US,D,19890718,000000,1.60656,1.62394,1.59472,1.60656,54984.270110842,0
+LEG.US,D,19890719,000000,1.62394,1.6761,1.62394,1.6761,160817.20643571,0
+LEG.US,D,19890720,000000,1.69359,1.7228,1.69359,1.69359,221303.52929255,0
+LEG.US,D,19890721,000000,1.69359,1.69359,1.67064,1.69359,90714.754737148,0
+LEG.US,D,19890724,000000,1.6821,1.69359,1.6821,1.69359,111336.12211304,0
+LEG.US,D,19890725,000000,1.6761,1.7401,1.6761,1.72862,439848.10091697,0
+LEG.US,D,19890726,000000,1.72862,1.7401,1.7228,1.7401,1070761.1018667,0
+LEG.US,D,19890727,000000,1.76922,1.83328,1.76358,1.83328,865953.53343271,0
+LEG.US,D,19890728,000000,1.82756,1.85668,1.82756,1.84502,1013034.8697202,0
+LEG.US,D,19890731,000000,1.84502,1.85668,1.83912,1.85668,281779.65476994,0
+LEG.US,D,19890801,000000,1.86251,1.86251,1.83912,1.84502,508580.70463986,0
+LEG.US,D,19890802,000000,1.83912,1.83912,1.80991,1.80991,126459.96891158,0
+LEG.US,D,19890803,000000,1.80991,1.83912,1.80991,1.82756,137451.61093979,0
+LEG.US,D,19890804,000000,1.82173,1.82756,1.82173,1.82756,49483.350406997,0
+LEG.US,D,19890807,000000,1.82756,1.86251,1.82756,1.86251,174566.67308991,0
+LEG.US,D,19890808,000000,1.87415,1.87415,1.84502,1.86251,670774.55730422,0
+LEG.US,D,19890809,000000,1.85668,1.86251,1.83328,1.83328,108590.76095085,0
+LEG.US,D,19890810,000000,1.82173,1.83912,1.82173,1.83912,108590.76095085,0
+LEG.US,D,19890811,000000,1.85668,1.86251,1.83912,1.86251,273531.10781957,0
+LEG.US,D,19890814,000000,1.86251,1.86251,1.84502,1.85668,118211.42196122,0
+LEG.US,D,19890815,000000,1.84502,1.86251,1.82173,1.82173,368378.06732704,0
+LEG.US,D,19890816,000000,1.80453,1.83328,1.80453,1.80453,377996.46225309,0
+LEG.US,D,19890817,000000,1.79852,1.79852,1.77504,1.78096,324389.97141308,0
+LEG.US,D,19890818,000000,1.77504,1.86251,1.77504,1.83912,424728.78628707,0
+LEG.US,D,19890821,000000,1.83912,1.83912,1.80991,1.83912,163569.36585088,0
+LEG.US,D,19890822,000000,1.82173,1.87415,1.8159,1.86251,116838.17485905,0
+LEG.US,D,19890823,000000,1.85668,1.87415,1.85668,1.87415,60485.189814686,0
+LEG.US,D,19890824,000000,1.86251,1.87999,1.86251,1.87999,196556.75539933,0
+LEG.US,D,19890825,000000,1.87415,1.89145,1.85668,1.86251,147073.40499233,0
+LEG.US,D,19890828,000000,1.85668,1.87415,1.85069,1.87415,257032.8808767,0
+LEG.US,D,19890829,000000,1.86251,1.87999,1.85668,1.87999,206177.41640969,0
+LEG.US,D,19890830,000000,1.87415,1.88554,1.87415,1.87415,26114.355784593,0
+LEG.US,D,19890831,000000,1.87999,1.90327,1.87415,1.90327,68728.071554225,0
+LEG.US,D,19890901,000000,1.89145,1.92659,1.88554,1.92659,184188.46714245,0
+LEG.US,D,19890905,000000,1.92659,1.94406,1.92068,1.92659,192437.01409279,0
+LEG.US,D,19890906,000000,1.92659,1.92659,1.90327,1.92659,347757.83299332,0
+LEG.US,D,19890907,000000,1.94406,1.9498,1.92659,1.92659,82475.272124099,0
+LEG.US,D,19890908,000000,1.92659,1.9498,1.92659,1.93806,175943.31931857,0
+LEG.US,D,19890911,000000,1.92659,1.92659,1.91493,1.92068,107214.11472219,0
+LEG.US,D,19890912,000000,1.92659,1.92659,1.91493,1.91493,79724.245751095,0
+LEG.US,D,19890913,000000,1.92068,1.92068,1.90327,1.90327,12369.421299044,0
+LEG.US,D,19890914,000000,1.89145,1.89145,1.87415,1.87415,112711.63529955,0
+LEG.US,D,19890915,000000,1.87415,1.87999,1.87415,1.87999,280400.74245695,0
+LEG.US,D,19890918,000000,1.87415,1.88554,1.87415,1.88554,31616.408530598,0
+LEG.US,D,19890919,000000,1.88554,1.88554,1.87415,1.87999,74224.459089415,0
+LEG.US,D,19890920,000000,1.87999,1.89145,1.87999,1.87999,196556.75539933,0
+LEG.US,D,19890921,000000,1.87999,1.89145,1.87999,1.89145,56355.251128689,0
+LEG.US,D,19890922,000000,1.90327,1.92068,1.90327,1.92068,366996.88892973,0
+LEG.US,D,19890925,000000,1.91493,1.91493,1.90327,1.90894,45360.209973982,0
+LEG.US,D,19890926,000000,1.90327,1.90327,1.89145,1.89145,5498.6536195168,0
+LEG.US,D,19890927,000000,1.88554,1.90327,1.88554,1.89145,463212.56337071,0
+LEG.US,D,19890928,000000,1.90327,1.90327,1.86251,1.90327,237796.09102462,0
+LEG.US,D,19890929,000000,1.88554,1.88554,1.85668,1.85668,252913.13957018,0
+LEG.US,D,19891002,000000,1.85668,1.90327,1.85668,1.89145,180066.45975159,0
+LEG.US,D,19891003,000000,1.90894,1.94406,1.89145,1.91493,898945.45514982,0
+LEG.US,D,19891004,000000,1.91493,1.91493,1.90894,1.90894,794482.36680063,0
+LEG.US,D,19891005,000000,1.91493,1.91493,1.91493,1.91493,431605.21917743,0
+LEG.US,D,19891006,000000,1.92659,1.9498,1.92659,1.94406,316139.15837839,0
+LEG.US,D,19891009,000000,1.9498,1.97865,1.9498,1.95544,151197.67846751,0
+LEG.US,D,19891010,000000,1.97309,1.97865,1.97309,1.97309,272152.19550659,0
+LEG.US,D,19891011,000000,1.96128,1.97865,1.96128,1.97309,393118.0429673,0
+LEG.US,D,19891012,000000,1.97309,1.97865,1.96128,1.97309,191059.23482196,0
+LEG.US,D,19891013,000000,1.96128,1.97309,1.9498,1.96128,514077.09217504,0
+LEG.US,D,19891016,000000,1.87415,1.87415,1.78678,1.85668,1634322.677491,0
+LEG.US,D,19891017,000000,1.85668,1.87999,1.84502,1.85069,302401.02214583,0
+LEG.US,D,19891018,000000,1.84502,1.87999,1.84502,1.85668,195182.37525499,0
+LEG.US,D,19891019,000000,1.86251,1.89145,1.85668,1.87999,237796.09102462,0
+LEG.US,D,19891020,000000,1.87415,1.87415,1.85668,1.86251,108590.76095085,0
+LEG.US,D,19891023,000000,1.85668,1.87415,1.85668,1.85668,12369.421299044,0
+LEG.US,D,19891024,000000,1.84502,1.84502,1.8159,1.84502,351878.70734202,0
+LEG.US,D,19891025,000000,1.82756,1.82756,1.8159,1.82173,306523.02953669,0
+LEG.US,D,19891026,000000,1.82173,1.85668,1.82173,1.84502,588303.81734878,0
+LEG.US,D,19891027,000000,1.82756,1.82756,1.8159,1.82173,1186223.7635393,0
+LEG.US,D,19891030,000000,1.82173,1.82173,1.79852,1.79852,41237.069540967,0
+LEG.US,D,19891031,000000,1.78678,1.82173,1.78678,1.82173,188312.74061762,0
+LEG.US,D,19891101,000000,1.83912,1.83912,1.8159,1.8159,203433.18828967,0
+LEG.US,D,19891102,000000,1.80991,1.8159,1.80991,1.8159,38483.777083637,0
+LEG.US,D,19891103,000000,1.80991,1.80991,1.79271,1.79271,32989.655632775,0
+LEG.US,D,19891106,000000,1.78678,1.78678,1.78096,1.78096,357378.4940037,0
+LEG.US,D,19891107,000000,1.76358,1.78096,1.76358,1.78096,160817.20643571,0
+LEG.US,D,19891108,000000,1.78096,1.78096,1.76358,1.76358,59104.011417365,0
+LEG.US,D,19891109,000000,1.78096,1.80991,1.78096,1.80991,761488.17899921,0
+LEG.US,D,19891110,000000,1.80991,1.80991,1.78096,1.79271,144323.51166149,0
+LEG.US,D,19891113,000000,1.78678,1.8159,1.78678,1.8159,199308.91481448,0
+LEG.US,D,19891114,000000,1.82756,1.83912,1.8159,1.82756,49483.350406997,0
+LEG.US,D,19891115,000000,1.82173,1.82756,1.79271,1.80991,104463.08834918,0
+LEG.US,D,19891116,000000,1.79852,1.82756,1.79852,1.82756,138828.25716846,0
+LEG.US,D,19891117,000000,1.82756,1.83912,1.82756,1.83912,131955.22340461,0
+LEG.US,D,19891120,000000,1.82756,1.83328,1.82173,1.83328,16494.827816387,0
+LEG.US,D,19891121,000000,1.82756,1.82756,1.82173,1.82173,96211.142272337,0
+LEG.US,D,19891122,000000,1.82756,1.82756,1.80991,1.82756,394496.95528029,0
+LEG.US,D,19891124,000000,1.82756,1.82756,1.80991,1.80991,19239.05593641,0
+LEG.US,D,19891127,000000,1.79852,1.79852,1.76922,1.77504,71474.565758574,0
+LEG.US,D,19891128,000000,1.78096,1.79271,1.77504,1.78096,380748.62166825,0
+LEG.US,D,19891129,000000,1.76922,1.76922,1.752,1.76922,54984.270110842,0
+LEG.US,D,19891130,000000,1.76922,1.79271,1.76922,1.79271,566305.80374423,0
+LEG.US,D,19891201,000000,1.77504,1.77504,1.752,1.76922,32989.655632775,0
+LEG.US,D,19891204,000000,1.752,1.752,1.73427,1.74618,156697.46512919,0
+LEG.US,D,19891205,000000,1.74618,1.74618,1.7401,1.7401,222677.9094369,0
+LEG.US,D,19891206,000000,1.7401,1.7401,1.71106,1.71696,481081.77133145,0
+LEG.US,D,19891207,000000,1.71106,1.71106,1.69924,1.69924,57725.099104373,0
+LEG.US,D,19891208,000000,1.6821,1.6821,1.6761,1.6761,10993.908112544,0
+LEG.US,D,19891211,000000,1.66447,1.66447,1.62394,1.62394,285901.66216079,0
+LEG.US,D,19891212,000000,1.61222,1.61222,1.55413,1.55413,2848037.4430435,0
+LEG.US,D,19891213,000000,1.57117,1.61222,1.57117,1.61222,1106501.7838726,0
+LEG.US,D,19891214,000000,1.61795,1.62394,1.61222,1.61795,244671.39087281,0
+LEG.US,D,19891215,000000,1.61795,1.62394,1.60066,1.60066,145699.02484798,0
+LEG.US,D,19891218,000000,1.60066,1.61222,1.58325,1.58325,235042.7985673,0
+LEG.US,D,19891219,000000,1.60066,1.60656,1.58325,1.58863,501705.40479167,0
+LEG.US,D,19891220,000000,1.58863,1.6355,1.58863,1.61222,159446.22541786,0
+LEG.US,D,19891221,000000,1.61222,1.64698,1.60066,1.6355,118211.42196122,0
+LEG.US,D,19891222,000000,1.64698,1.65299,1.64125,1.64698,137451.61093979,0
+LEG.US,D,19891226,000000,1.64125,1.65299,1.64125,1.64698,126459.96891158,0
+LEG.US,D,19891227,000000,1.64698,1.6821,1.64698,1.6821,78347.59952243,0
+LEG.US,D,19891228,000000,1.71106,1.71106,1.69924,1.69924,119582.40297906,0
+LEG.US,D,19891229,000000,1.70557,1.72862,1.68784,1.71106,89343.773719299,0
+LEG.US,D,19900102,000000,1.71106,1.71106,1.69924,1.70557,492088.14290778,0
+LEG.US,D,19900103,000000,1.71106,1.71106,1.6821,1.68784,372503.47384439,0
+LEG.US,D,19900104,000000,1.6821,1.70557,1.6821,1.68784,340882.53314513,0
+LEG.US,D,19900105,000000,1.68784,1.68784,1.67064,1.67064,90714.754737148,0
+LEG.US,D,19900108,000000,1.67064,1.69924,1.66447,1.69924,104463.08834918,0
+LEG.US,D,19900109,000000,1.69924,1.71106,1.69924,1.71106,448097.78090949,0
+LEG.US,D,19900110,000000,1.69924,1.69924,1.66447,1.67064,49483.350406997,0
+LEG.US,D,19900111,000000,1.6761,1.6821,1.67064,1.6821,130578.57717594,0
+LEG.US,D,19900112,000000,1.6761,1.6821,1.64125,1.64125,189687.12076197,0
+LEG.US,D,19900115,000000,1.6355,1.64125,1.61795,1.6355,301023.24287501,0
+LEG.US,D,19900116,000000,1.62394,1.6355,1.61222,1.6355,142957.06281229,0
+LEG.US,D,19900117,000000,1.64125,1.64125,1.62394,1.62394,76972.086335927,0
+LEG.US,D,19900118,000000,1.62394,1.64698,1.62394,1.64125,373876.72094657,0
+LEG.US,D,19900119,000000,1.65299,1.67064,1.64698,1.67064,1914721.1538635,0
+LEG.US,D,19900122,000000,1.66447,1.67064,1.66447,1.67064,136080.62992194,0
+LEG.US,D,19900123,000000,1.66447,1.66447,1.64698,1.65299,431605.21917743,0
+LEG.US,D,19900124,000000,1.64125,1.64698,1.62394,1.64125,268032.45420007,0
+LEG.US,D,19900125,000000,1.64698,1.64698,1.64125,1.64125,224052.28958123,0
+LEG.US,D,19900126,000000,1.64698,1.64698,1.64698,1.64698,48114.635473477,0
+LEG.US,D,19900129,000000,1.65299,1.66447,1.64698,1.65299,153946.43875617,0
+LEG.US,D,19900130,000000,1.64698,1.65299,1.64698,1.65299,266656.94101356,0
+LEG.US,D,19900131,000000,1.64698,1.65299,1.64698,1.65299,145699.02484798,0
+LEG.US,D,19900201,000000,1.66447,1.69924,1.65299,1.69924,171816.77975908,0
+LEG.US,D,19900202,000000,1.70557,1.71696,1.70557,1.71106,103090.97428917,0
+LEG.US,D,19900205,000000,1.71106,1.72862,1.69924,1.70557,207557.46176484,0
+LEG.US,D,19900206,000000,1.69924,1.69924,1.6821,1.68784,731252.94886593,0
+LEG.US,D,19900207,000000,1.6821,1.6821,1.66447,1.66447,219925.75002173,0
+LEG.US,D,19900208,000000,1.65299,1.65299,1.64698,1.64698,75598.839233753,0
+LEG.US,D,19900209,000000,1.64125,1.64125,1.64125,1.64125,255663.03290103,0
+LEG.US,D,19900212,000000,1.6355,1.6355,1.62394,1.62394,42611.449685306,0
+LEG.US,D,19900213,000000,1.61795,1.61795,1.61222,1.61222,82475.272124099,0
+LEG.US,D,19900214,000000,1.61222,1.61222,1.60656,1.60656,244671.39087281,0
+LEG.US,D,19900215,000000,1.60066,1.61222,1.60066,1.60656,674903.36294805,0
+LEG.US,D,19900216,000000,1.61222,1.62394,1.61222,1.62394,75598.839233753,0
+LEG.US,D,19900220,000000,1.62394,1.64125,1.62394,1.64125,453596.43452901,0
+LEG.US,D,19900221,000000,1.62394,1.64125,1.62394,1.62394,63223.75272389,0
+LEG.US,D,19900222,000000,1.64125,1.65299,1.64125,1.64698,529198.67288926,0
+LEG.US,D,19900223,000000,1.65299,1.65299,1.62978,1.65299,120953.38399692,0
+LEG.US,D,19900226,000000,1.64125,1.64125,1.62978,1.62978,59104.011417365,0
+LEG.US,D,19900227,000000,1.62978,1.64698,1.62394,1.64125,273531.10781957,0
+LEG.US,D,19900228,000000,1.64125,1.69359,1.64125,1.69359,185563.98032894,0
+LEG.US,D,19900301,000000,1.6821,1.6821,1.6821,1.6821,26114.355784593,0
+LEG.US,D,19900302,000000,1.6761,1.69359,1.6761,1.69359,97588.921543166,0
+LEG.US,D,19900305,000000,1.6761,1.69359,1.6761,1.69359,46734.590118321,0
+LEG.US,D,19900306,000000,1.68784,1.71106,1.68784,1.71106,162192.71962221,0
+LEG.US,D,19900307,000000,1.71106,1.71696,1.70557,1.71696,318890.1847514,0
+LEG.US,D,19900308,000000,1.71696,1.7401,1.71696,1.73427,569053.43099073,0
+LEG.US,D,19900309,000000,1.7401,1.74618,1.73427,1.73427,78347.59952243,0
+LEG.US,D,19900312,000000,1.74618,1.752,1.74618,1.752,75598.839233753,0
+LEG.US,D,19900313,000000,1.752,1.752,1.74618,1.752,263908.18072488,0
+LEG.US,D,19900314,000000,1.752,1.752,1.74618,1.74618,193810.26119498,0
+LEG.US,D,19900315,000000,1.7401,1.752,1.7401,1.752,1274190.8910299,0
+LEG.US,D,19900316,000000,1.752,1.752,1.7401,1.7401,52232.110695673,0
+LEG.US,D,19900319,000000,1.752,1.752,1.7401,1.752,57725.099104373,0
+LEG.US,D,19900320,000000,1.76922,1.80453,1.76922,1.80453,50848.666214028,0
+LEG.US,D,19900321,000000,1.79852,1.8159,1.79852,1.8159,280400.74245695,0
+LEG.US,D,19900322,000000,1.80991,1.83912,1.80991,1.8159,89343.773719299,0
+LEG.US,D,19900323,000000,1.83328,1.83328,1.8159,1.8159,133331.86963327,0
+LEG.US,D,19900326,000000,1.82756,1.83912,1.82756,1.83328,749121.02378451,0
+LEG.US,D,19900327,000000,1.83328,1.86251,1.83328,1.85668,485208.31089094,0
+LEG.US,D,19900328,000000,1.84502,1.85668,1.83912,1.85668,48114.635473477,0
+LEG.US,D,19900329,000000,1.86251,1.86251,1.83912,1.83912,413737.14425887,0
+LEG.US,D,19900330,000000,1.84502,1.85668,1.83912,1.85668,111336.12211304,0
+LEG.US,D,19900402,000000,1.83912,1.83912,1.79852,1.8159,136080.62992194,0
+LEG.US,D,19900403,000000,1.82756,1.83912,1.80991,1.83912,280400.74245695,0
+LEG.US,D,19900404,000000,1.83912,1.84502,1.82756,1.84502,388997.16861861,0
+LEG.US,D,19900405,000000,1.84502,1.85668,1.83328,1.83912,123705.54341209,0
+LEG.US,D,19900406,000000,1.83328,1.83912,1.82756,1.83328,31616.408530598,0
+LEG.US,D,19900409,000000,1.8159,1.82756,1.80453,1.80453,68728.071554225,0
+LEG.US,D,19900410,000000,1.8159,1.8159,1.80453,1.80453,189687.12076197,0
+LEG.US,D,19900411,000000,1.8159,1.82756,1.80991,1.80991,1114746.9316964,0
+LEG.US,D,19900412,000000,1.80453,1.82756,1.80453,1.8159,285901.66216079,0
+LEG.US,D,19900416,000000,1.8159,1.8159,1.79852,1.80453,72848.945902913,0
+LEG.US,D,19900417,000000,1.79852,1.80991,1.78678,1.80991,65977.045181221,0
+LEG.US,D,19900418,000000,1.80453,1.80991,1.78096,1.78096,218550.23683523,0
+LEG.US,D,19900419,000000,1.78096,1.78678,1.78096,1.78096,61852.771706042,0
+LEG.US,D,19900420,000000,1.78096,1.78678,1.77504,1.77504,56355.251128689,0
+LEG.US,D,19900423,000000,1.76358,1.78678,1.76358,1.78678,116838.17485905,0
+LEG.US,D,19900424,000000,1.78096,1.78096,1.78096,1.78096,1372.1140600112,0
+LEG.US,D,19900425,000000,1.79852,1.80991,1.78096,1.78678,307900.80880751,0
+LEG.US,D,19900426,000000,1.78678,1.80453,1.78096,1.80453,63223.75272389,0
+LEG.US,D,19900427,000000,1.80991,1.80991,1.78678,1.79852,112711.63529955,0
+LEG.US,D,19900430,000000,1.78678,1.80991,1.78096,1.80453,21993.481435904,0
+LEG.US,D,19900501,000000,1.80991,1.83912,1.80453,1.83912,357378.4940037,0
+LEG.US,D,19900502,000000,1.83912,1.87999,1.8159,1.86834,226797.65074342,0
+LEG.US,D,19900503,000000,1.87415,1.90894,1.87415,1.90327,281779.65476994,0
+LEG.US,D,19900504,000000,1.90894,1.93231,1.90327,1.90327,164946.01207955,0
+LEG.US,D,19900507,000000,1.90894,1.90894,1.89754,1.90327,53606.490840012,0
+LEG.US,D,19900508,000000,1.89754,1.90894,1.89145,1.89145,941553.50570864,0
+LEG.US,D,19900509,000000,1.89145,1.89145,1.87999,1.87999,23371.260706732,0
+LEG.US,D,19900510,000000,1.89754,1.90327,1.89145,1.90327,211674.93698704,0
+LEG.US,D,19900511,000000,1.90894,1.90894,1.89754,1.90894,78347.59952243,0
+LEG.US,D,19900514,000000,1.90894,1.93231,1.90894,1.92068,419234.66483622,0
+LEG.US,D,19900515,000000,1.90327,1.90894,1.89754,1.90327,241915.83233114,0
+LEG.US,D,19900516,000000,1.90894,1.92659,1.90327,1.92659,618539.04748207,0
+LEG.US,D,19900517,000000,1.9498,1.99632,1.93806,1.98457,564932.55664206,0
+LEG.US,D,19900518,000000,1.96718,1.99632,1.96718,1.98457,259792.97158701,0
+LEG.US,D,19900521,000000,1.96718,1.99048,1.93806,1.99048,509948.2865312,0
+LEG.US,D,19900522,000000,1.99632,2.0308,1.99632,2.0308,805476.27491318,0
+LEG.US,D,19900523,000000,2.02544,2.03734,2.00785,2.00785,573179.97055024,0
+LEG.US,D,19900524,000000,2.02544,2.02544,1.99632,1.99632,357378.4940037,0
+LEG.US,D,19900525,000000,1.97865,1.97865,1.96718,1.96718,241915.83233114,0
+LEG.US,D,19900529,000000,1.96718,1.97309,1.96718,1.96718,86597.279514949,0
+LEG.US,D,19900530,000000,1.96718,1.97865,1.9498,1.97865,1329172.8950564,0
+LEG.US,D,19900531,000000,1.97309,1.99632,1.96718,1.97865,46734.590118321,0
+LEG.US,D,19900601,000000,1.99048,2.00223,1.97309,2.00223,191059.23482196,0
+LEG.US,D,19900604,000000,1.99632,2.02544,1.99632,2.02544,512701.57898854,0
+LEG.US,D,19900605,000000,2.02544,2.02544,2.00223,2.00223,171816.77975908,0
+LEG.US,D,19900606,000000,2.00785,2.02544,2.00785,2.02544,366996.88892973,0
+LEG.US,D,19900607,000000,2.0308,2.08368,2.0308,2.08368,949798.6535325,0
+LEG.US,D,19900608,000000,2.05463,2.08368,2.05463,2.06612,1597211.0144674,0
+LEG.US,D,19900611,000000,2.07794,2.08368,2.05463,2.06612,155320.81890052,0
+LEG.US,D,19900612,000000,2.06011,2.11273,2.05463,2.08368,618539.04748207,0
+LEG.US,D,19900613,000000,2.06612,2.07794,2.06011,2.06612,57725.099104373,0
+LEG.US,D,19900614,000000,2.06011,2.11273,2.06011,2.10142,1259070.4433578,0
+LEG.US,D,19900615,000000,2.10142,2.18261,2.10142,2.18261,544313.45535049,0
+LEG.US,D,19900618,000000,2.17078,2.17078,2.14166,2.17078,633664.02732277,0
+LEG.US,D,19900619,000000,2.17078,2.17078,2.14775,2.15348,731252.94886593,0
+LEG.US,D,19900620,000000,2.14775,2.15941,2.14166,2.15941,621290.07385506,0
+LEG.US,D,19900621,000000,2.15348,2.17078,2.14775,2.17078,131955.22340461,0
+LEG.US,D,19900622,000000,2.17078,2.1881,2.15941,2.17688,263908.18072488,0
+LEG.US,D,19900625,000000,2.17688,2.18261,2.17078,2.17078,360126.1212502,0
+LEG.US,D,19900626,000000,2.17078,2.17078,2.15348,2.15348,993786.74944647,0
+LEG.US,D,19900627,000000,2.15348,2.15348,2.14166,2.14166,498953.2453765,0
+LEG.US,D,19900628,000000,2.13029,2.13029,2.09499,2.12428,1433639.3825321,0
+LEG.US,D,19900629,000000,2.12428,2.14166,2.12428,2.14166,224052.28958123,0
+LEG.US,D,19900702,000000,2.14166,2.15348,2.12428,2.15348,340882.53314513,0
+LEG.US,D,19900703,000000,2.14775,2.14775,2.13029,2.14166,342255.78024731,0
+LEG.US,D,19900705,000000,2.12428,2.14166,2.09499,2.09499,50848.666214028,0
+LEG.US,D,19900706,000000,2.08368,2.08368,2.08368,2.08368,26114.355784593,0
+LEG.US,D,19900709,000000,2.07794,2.07794,2.06612,2.07794,270785.74665739,0
+LEG.US,D,19900710,000000,2.06011,2.07794,2.06011,2.06612,584175.01170496,0
+LEG.US,D,19900711,000000,2.06011,2.06612,2.05463,2.05463,619916.8267529,0
+LEG.US,D,19900712,000000,2.04865,2.06612,2.04865,2.05463,343636.95864462,0
+LEG.US,D,19900713,000000,2.06612,2.07794,2.06011,2.07794,254288.65275668,0
+LEG.US,D,19900716,000000,2.08368,2.10142,2.07794,2.10142,246043.50493281,0
+LEG.US,D,19900717,000000,2.10142,2.10142,2.09499,2.10142,200681.02887451,0
+LEG.US,D,19900718,000000,2.08942,2.09499,2.08368,2.09499,15118.181587722,0
+LEG.US,D,19900719,000000,2.08942,2.09499,2.08368,2.08942,186937.22743112,0
+LEG.US,D,19900720,000000,2.08942,2.08942,2.06612,2.07794,1068012.3415781,0
+LEG.US,D,19900723,000000,2.06612,2.06612,2.0308,2.04865,547064.48172348,0
+LEG.US,D,19900724,000000,2.05463,2.05463,2.04865,2.05463,131955.22340461,0
+LEG.US,D,19900725,000000,2.06011,2.10142,2.06011,2.10142,1117496.8250272,0
+LEG.US,D,19900726,000000,2.08942,2.11273,2.08368,2.08942,1028149.6521814,0
+LEG.US,D,19900727,000000,2.09499,2.09499,2.08942,2.08942,78347.59952243,0
+LEG.US,D,19900730,000000,2.08368,2.09499,2.07794,2.09499,156697.46512919,0
+LEG.US,D,19900731,000000,2.08368,2.09499,2.08368,2.08368,2595123.1704312,0
+LEG.US,D,19900801,000000,2.08368,2.09499,2.08368,2.08368,1326423.0017257,0
+LEG.US,D,19900802,000000,2.08368,2.11273,2.06011,2.09499,648777.67674183,0
+LEG.US,D,19900803,000000,2.08368,2.08368,2.02544,2.05463,270785.74665739,0
+LEG.US,D,19900806,000000,2.03734,2.03734,2.00785,2.00785,98967.833856158,0
+LEG.US,D,19900807,000000,2.00785,2.00785,2.00223,2.00223,103090.97428917,0
+LEG.US,D,19900808,000000,2.00785,2.0197,1.99632,2.00785,158074.11135786,0
+LEG.US,D,19900809,000000,2.00223,2.0197,2.00223,2.00785,292772.42984031,0
+LEG.US,D,19900810,000000,2.00785,2.00785,1.97309,1.97309,175943.31931857,0
+LEG.US,D,19900813,000000,1.96718,1.96718,1.92068,1.92068,284531.81418509,0
+LEG.US,D,19900814,000000,1.90894,1.92068,1.89145,1.91493,750495.40392883,0
+LEG.US,D,19900815,000000,1.92068,1.92068,1.87999,1.87999,989663.60901345,0
+LEG.US,D,19900816,000000,1.86834,1.87415,1.85069,1.85069,83847.38618411,0
+LEG.US,D,19900817,000000,1.84502,1.84502,1.80991,1.83912,350509.99240849,0
+LEG.US,D,19900820,000000,1.83328,1.83328,1.80453,1.80453,445354.68583163,0
+LEG.US,D,19900821,000000,1.79271,1.79271,1.7228,1.7228,104463.08834918,0
+LEG.US,D,19900822,000000,1.7228,1.7228,1.68784,1.68784,180066.45975159,0
+LEG.US,D,19900823,000000,1.57117,1.57117,1.53084,1.53639,1155982.8681952,0
+LEG.US,D,19900824,000000,1.54831,1.59472,1.54831,1.56589,454970.81467335,0
+LEG.US,D,19900827,000000,1.57117,1.61795,1.57117,1.60066,111336.12211304,0
+LEG.US,D,19900828,000000,1.61795,1.65299,1.61795,1.6355,59104.011417365,0
+LEG.US,D,19900829,000000,1.64698,1.68784,1.64698,1.68784,59104.011417365,0
+LEG.US,D,19900830,000000,1.70557,1.73427,1.70557,1.7228,72848.945902913,0
+LEG.US,D,19900831,000000,1.71696,1.7401,1.71696,1.7228,163569.36585088,0
+LEG.US,D,19900904,000000,1.71696,1.71696,1.68784,1.71696,45360.209973982,0
+LEG.US,D,19900905,000000,1.73427,1.74618,1.7228,1.74618,17868.074918562,0
+LEG.US,D,19900906,000000,1.74618,1.77504,1.7401,1.76358,74224.459089415,0
+LEG.US,D,19900907,000000,1.752,1.76358,1.71696,1.71696,72848.945902913,0
+LEG.US,D,19900910,000000,1.73427,1.76922,1.71696,1.752,90714.754737148,0
+LEG.US,D,19900911,000000,1.76358,1.77504,1.73427,1.7401,178687.54743859,0
+LEG.US,D,19900912,000000,1.7401,1.74618,1.7228,1.7401,263908.18072488,0
+LEG.US,D,19900913,000000,1.74618,1.74618,1.7228,1.7401,57725.099104373,0
+LEG.US,D,19900914,000000,1.7401,1.7401,1.71106,1.73427,141575.88441497,0
+LEG.US,D,19900917,000000,1.73427,1.74618,1.73427,1.74618,302401.02214583,0
+LEG.US,D,19900918,000000,1.7401,1.7401,1.7228,1.73427,175943.31931857,0
+LEG.US,D,19900919,000000,1.73427,1.74618,1.70557,1.70557,547064.48172348,0
+LEG.US,D,19900920,000000,1.70557,1.70557,1.62394,1.64698,142957.06281229,0
+LEG.US,D,19900921,000000,1.65872,1.65872,1.59472,1.60656,971793.26801058,0
+LEG.US,D,19900924,000000,1.57117,1.58863,1.56589,1.57117,134703.98369328,0
+LEG.US,D,19900925,000000,1.57117,1.58863,1.57117,1.58863,112711.63529955,0
+LEG.US,D,19900926,000000,1.58863,1.58863,1.513,1.513,244671.39087281,0
+LEG.US,D,19900927,000000,1.513,1.53084,1.50188,1.50744,60485.189814686,0
+LEG.US,D,19900928,000000,1.50744,1.50744,1.45512,1.45512,490706.96451047,0
+LEG.US,D,19901001,000000,1.4784,1.48414,1.45512,1.46085,615791.42023555,0
+LEG.US,D,19901002,000000,1.45512,1.46085,1.41415,1.41415,294151.34215332,0
+LEG.US,D,19901003,000000,1.39686,1.39686,1.32697,1.32697,2155269.4043033,0
+LEG.US,D,19901004,000000,1.3094,1.33269,1.2981,1.30374,775238.77869557,0
+LEG.US,D,19901005,000000,1.30374,1.30374,1.28046,1.2981,120953.38399692,0
+LEG.US,D,19901008,000000,1.2981,1.30374,1.26889,1.26889,233663.8862543,0
+LEG.US,D,19901009,000000,1.25134,1.25134,1.22238,1.2282,1356662.7640276,0
+LEG.US,D,19901010,000000,1.2282,1.23993,1.18159,1.23993,951175.29976117,0
+LEG.US,D,19901011,000000,1.22238,1.23993,1.21619,1.22238,1138114.7932766,0
+LEG.US,D,19901012,000000,1.21619,1.2454,1.21619,1.23993,538818.20085745,0
+LEG.US,D,19901015,000000,1.2454,1.25134,1.2282,1.25134,624038.83414374,0
+LEG.US,D,19901016,000000,1.25723,1.28046,1.23993,1.23993,465963.58974373,0
+LEG.US,D,19901017,000000,1.2454,1.28627,1.23993,1.23993,76972.086335927,0
+LEG.US,D,19901018,000000,1.23993,1.28046,1.2282,1.28046,1491369.0138052,0
+LEG.US,D,19901019,000000,1.3094,1.32697,1.30374,1.31557,252913.13957018,0
+LEG.US,D,19901022,000000,1.3094,1.3094,1.30374,1.30374,31616.408530598,0
+LEG.US,D,19901023,000000,1.2981,1.2981,1.25723,1.28046,149823.29832316,0
+LEG.US,D,19901024,000000,1.28627,1.28627,1.18743,1.2282,591051.44459529,0
+LEG.US,D,19901025,000000,1.23993,1.28046,1.23993,1.28046,185563.98032894,0
+LEG.US,D,19901026,000000,1.28046,1.28046,1.25134,1.25134,134703.98369328,0
+LEG.US,D,19901029,000000,1.25134,1.25134,1.21619,1.22238,250165.51232366,0
+LEG.US,D,19901030,000000,1.22238,1.22238,1.16403,1.19289,1370408.8315551,0
+LEG.US,D,19901031,000000,1.19289,1.2108,1.16985,1.16985,1069385.5886802,0
+LEG.US,D,19901101,000000,1.16403,1.19889,1.16403,1.18743,94843.560380979,0
+LEG.US,D,19901102,000000,1.2108,1.23993,1.2108,1.21619,85221.766328449,0
+LEG.US,D,19901105,000000,1.22238,1.25723,1.21619,1.25134,3088581.1613146,0
+LEG.US,D,19901106,000000,1.23993,1.26889,1.23993,1.25134,2333955.8186998,0
+LEG.US,D,19901107,000000,1.25134,1.28046,1.25134,1.25723,439848.10091697,0
+LEG.US,D,19901108,000000,1.27452,1.2981,1.27452,1.28046,301023.24287501,0
+LEG.US,D,19901109,000000,1.2981,1.3094,1.2981,1.3094,60485.189814686,0
+LEG.US,D,19901112,000000,1.30374,1.32697,1.30374,1.31557,251538.75942584,0
+LEG.US,D,19901113,000000,1.32697,1.36199,1.32697,1.3445,262538.33274921,0
+LEG.US,D,19901114,000000,1.36199,1.3734,1.3445,1.35592,169065.75338607,0
+LEG.US,D,19901115,000000,1.35592,1.36199,1.3386,1.35592,1665939.0860215,0
+LEG.US,D,19901116,000000,1.3445,1.36782,1.32697,1.35592,136080.62992194,0
+LEG.US,D,19901119,000000,1.35592,1.37938,1.35025,1.37938,109965.14109519,0
+LEG.US,D,19901120,000000,1.39093,1.39093,1.32697,1.3386,167693.63932606,0
+LEG.US,D,19901121,000000,1.3445,1.35592,1.32105,1.32697,111336.12211304,0
+LEG.US,D,19901123,000000,1.32105,1.32105,1.31557,1.31557,162192.71962221,0
+LEG.US,D,19901126,000000,1.3094,1.32697,1.29193,1.32697,398613.29746032,0
+LEG.US,D,19901127,000000,1.32697,1.32697,1.3094,1.32105,52232.110695673,0
+LEG.US,D,19901128,000000,1.32105,1.32697,1.28046,1.28046,118211.42196122,0
+LEG.US,D,19901129,000000,1.29193,1.32697,1.28627,1.31557,276279.86810825,0
+LEG.US,D,19901130,000000,1.32105,1.3734,1.32105,1.3734,294151.34215332,0
+LEG.US,D,19901203,000000,1.39686,1.39686,1.35592,1.35592,269409.10042873,0
+LEG.US,D,19901204,000000,1.35025,1.3734,1.35025,1.36782,492088.14290778,0
+LEG.US,D,19901205,000000,1.35025,1.40267,1.35025,1.39686,860453.74677103,0
+LEG.US,D,19901206,000000,1.42608,1.48414,1.42005,1.4784,556686.27577602,0
+LEG.US,D,19901207,000000,1.48414,1.513,1.4784,1.48996,801356.53360666,0
+LEG.US,D,19901210,000000,1.48996,1.50744,1.48414,1.48996,358751.74110586,0
+LEG.US,D,19901211,000000,1.48996,1.50744,1.48996,1.50744,109965.14109519,0
+LEG.US,D,19901212,000000,1.4958,1.51917,1.4958,1.51917,581426.25141627,0
+LEG.US,D,19901213,000000,1.50744,1.54831,1.50744,1.52483,571804.45736375,0
+LEG.US,D,19901214,000000,1.51917,1.52483,1.48414,1.4958,250165.51232366,0
+LEG.US,D,19901217,000000,1.4958,1.513,1.4958,1.513,188312.74061762,0
+LEG.US,D,19901218,000000,1.513,1.54221,1.50744,1.54221,324389.97141308,0
+LEG.US,D,19901219,000000,1.54221,1.57708,1.54221,1.55996,342255.78024731,0
+LEG.US,D,19901220,000000,1.55996,1.55996,1.54221,1.54221,23371.260706732,0
+LEG.US,D,19901221,000000,1.52483,1.54221,1.52483,1.54221,136080.62992194,0
+LEG.US,D,19901224,000000,1.55996,1.57117,1.55996,1.56589,64603.798079046,0
+LEG.US,D,19901226,000000,1.55996,1.57117,1.55996,1.55996,26114.355784593,0
+LEG.US,D,19901227,000000,1.52483,1.54221,1.51917,1.54221,307900.80880751,0
+LEG.US,D,19901228,000000,1.53639,1.55996,1.53639,1.53639,61852.771706042,0
+LEG.US,D,19901231,000000,1.53639,1.54831,1.53639,1.54831,87970.526617125,0
+LEG.US,D,19910102,000000,1.53639,1.54831,1.52483,1.54831,244671.39087281,0
+LEG.US,D,19910103,000000,1.54221,1.57117,1.54221,1.56589,435724.96048396,0
+LEG.US,D,19910104,000000,1.56589,1.57117,1.54831,1.56589,34359.503608458,0
+LEG.US,D,19910107,000000,1.54831,1.57117,1.54831,1.56589,186937.22743112,0
+LEG.US,D,19910108,000000,1.56589,1.56589,1.56589,1.56589,144323.51166149,0
+LEG.US,D,19910109,000000,1.57708,1.61795,1.57708,1.60066,314767.04431837,0
+LEG.US,D,19910110,000000,1.60656,1.60656,1.60066,1.60656,354627.46763068,0
+LEG.US,D,19910111,000000,1.60066,1.62394,1.60066,1.60656,1307183.9457891,0
+LEG.US,D,19910114,000000,1.60066,1.60066,1.57117,1.57117,262538.33274921,0
+LEG.US,D,19910115,000000,1.54221,1.55996,1.52483,1.53639,254288.65275668,0
+LEG.US,D,19910116,000000,1.54221,1.55996,1.53639,1.54831,45360.209973982,0
+LEG.US,D,19910117,000000,1.56589,1.61795,1.56589,1.60656,206177.41640969,0
+LEG.US,D,19910118,000000,1.60656,1.60656,1.60066,1.60066,26114.355784593,0
+LEG.US,D,19910121,000000,1.59472,1.62394,1.59472,1.60656,43986.962871808,0
+LEG.US,D,19910122,000000,1.61795,1.62394,1.61795,1.61795,74224.459089415,0
+LEG.US,D,19910123,000000,1.62394,1.65872,1.62394,1.64698,327140.99778608,0
+LEG.US,D,19910124,000000,1.6355,1.66447,1.6355,1.64698,342255.78024731,0
+LEG.US,D,19910125,000000,1.65872,1.66447,1.64698,1.65872,224052.28958123,0
+LEG.US,D,19910128,000000,1.65872,1.69924,1.64698,1.69924,269409.10042873,0
+LEG.US,D,19910129,000000,1.71106,1.7401,1.71106,1.72862,111336.12211304,0
+LEG.US,D,19910130,000000,1.7401,1.76358,1.7401,1.7401,606168.49314086,0
+LEG.US,D,19910131,000000,1.74618,1.74618,1.70557,1.70557,195182.37525499,0
+LEG.US,D,19910201,000000,1.70557,1.72862,1.70557,1.72862,710636.11365869,0
+LEG.US,D,19910204,000000,1.71696,1.71696,1.65872,1.6761,3096826.3091384,0
+LEG.US,D,19910205,000000,1.66447,1.70557,1.65872,1.69924,1769024.3950999,0
+LEG.US,D,19910206,000000,1.69924,1.70557,1.69924,1.69924,49483.350406997,0
+LEG.US,D,19910207,000000,1.69924,1.71696,1.69924,1.69924,575932.12996541,0
+LEG.US,D,19910208,000000,1.68784,1.71106,1.6821,1.70557,42611.449685306,0
+LEG.US,D,19910211,000000,1.71696,1.76358,1.71106,1.75758,471464.50944756,0
+LEG.US,D,19910212,000000,1.76358,1.8159,1.76358,1.80453,540190.31491747,0
+LEG.US,D,19910213,000000,1.79271,1.79271,1.75758,1.75758,356007.51298584,0
+LEG.US,D,19910214,000000,1.75758,1.75758,1.69924,1.70557,343636.95864462,0
+LEG.US,D,19910215,000000,1.71696,1.71696,1.70557,1.71696,372503.47384439,0
+LEG.US,D,19910219,000000,1.73427,1.73427,1.70557,1.71106,133331.86963327,0
+LEG.US,D,19910220,000000,1.71696,1.76358,1.71696,1.76358,76972.086335927,0
+LEG.US,D,19910221,000000,1.76358,1.79852,1.74618,1.79271,591051.44459529,0
+LEG.US,D,19910222,000000,1.80453,1.80453,1.78678,1.78678,59104.011417365,0
+LEG.US,D,19910225,000000,1.80991,1.83912,1.77504,1.79271,1063888.0681029,0
+LEG.US,D,19910226,000000,1.78096,1.79852,1.78096,1.78096,514077.09217504,0
+LEG.US,D,19910227,000000,1.78096,1.79271,1.78096,1.78096,136080.62992194,0
+LEG.US,D,19910228,000000,1.79271,1.79852,1.79271,1.79271,145699.02484798,0
+LEG.US,D,19910301,000000,1.80453,1.80453,1.79271,1.79852,258408.39406321,0
+LEG.US,D,19910304,000000,1.80991,1.83328,1.80991,1.80991,445354.68583163,0
+LEG.US,D,19910305,000000,1.82173,1.83328,1.82173,1.82173,171816.77975908,0
+LEG.US,D,19910306,000000,1.85069,1.85668,1.83912,1.85668,821968.83664524,0
+LEG.US,D,19910307,000000,1.86834,1.88554,1.86834,1.88554,191059.23482196,0
+LEG.US,D,19910308,000000,1.88554,1.89145,1.87999,1.89145,604794.11299652,0
+LEG.US,D,19910311,000000,1.88554,1.92068,1.88554,1.91493,399988.81064683,0
+LEG.US,D,19910312,000000,1.93231,1.93806,1.90894,1.90894,449468.76192734,0
+LEG.US,D,19910313,000000,1.90894,1.9498,1.90894,1.94406,215802.60958872,0
+LEG.US,D,19910314,000000,1.96128,1.96128,1.92068,1.92068,218550.23683523,0
+LEG.US,D,19910315,000000,1.90894,1.91493,1.86834,1.86834,105835.2024092,0
+LEG.US,D,19910318,000000,1.88554,1.88554,1.85069,1.85668,133331.86963327,0
+LEG.US,D,19910319,000000,1.85668,1.85668,1.83328,1.85069,369749.04834489,0
+LEG.US,D,19910320,000000,1.83912,1.83912,1.80453,1.80453,97588.921543166,0
+LEG.US,D,19910321,000000,1.77504,1.77504,1.76922,1.77504,23371.260706732,0
+LEG.US,D,19910322,000000,1.752,1.75758,1.7401,1.752,329886.35894827,0
+LEG.US,D,19910325,000000,1.752,1.76922,1.74618,1.75758,49483.350406997,0
+LEG.US,D,19910326,000000,1.77504,1.79271,1.77504,1.77504,672154.60265938,0
+LEG.US,D,19910327,000000,1.78096,1.79271,1.77504,1.78096,294151.34215332,0
+LEG.US,D,19910328,000000,1.78096,1.79271,1.76922,1.78096,526448.77955842,0
+LEG.US,D,19910401,000000,1.77504,1.79271,1.76922,1.77504,401359.79166468,0
+LEG.US,D,19910402,000000,1.77504,1.77504,1.752,1.77504,2555258.2149501,0
+LEG.US,D,19910403,000000,1.78096,1.82173,1.78096,1.82173,783486.19260376,0
+LEG.US,D,19910404,000000,1.82173,1.83328,1.80453,1.80453,483841.86204176,0
+LEG.US,D,19910405,000000,1.80453,1.80991,1.80453,1.80991,174566.67308991,0
+LEG.US,D,19910408,000000,1.80453,1.80991,1.79271,1.79271,725754.2952464,0
+LEG.US,D,19910409,000000,1.79271,1.79271,1.74618,1.74618,43986.962871808,0
+LEG.US,D,19910410,000000,1.74618,1.74618,1.67064,1.72862,797227.72796282,0
+LEG.US,D,19910411,000000,1.74618,1.77504,1.74618,1.74618,560811.68229337,0
+LEG.US,D,19910412,000000,1.75758,1.76922,1.74618,1.75758,470093.52842973,0
+LEG.US,D,19910415,000000,1.74618,1.752,1.74618,1.752,53606.490840012,0
+LEG.US,D,19910416,000000,1.75758,1.78096,1.75758,1.76922,405488.59730852,0
+LEG.US,D,19910417,000000,1.77504,1.77504,1.75758,1.75758,177312.0342521,0
+LEG.US,D,19910418,000000,1.77504,1.77504,1.75758,1.75758,189687.12076197,0
+LEG.US,D,19910419,000000,1.75758,1.77504,1.74618,1.77504,584175.01170496,0
+LEG.US,D,19910422,000000,1.76922,1.77504,1.76922,1.77504,39860.423312302,0
+LEG.US,D,19910423,000000,1.77504,1.77504,1.76922,1.77504,200681.02887451,0
+LEG.US,D,19910424,000000,1.76922,1.77504,1.76922,1.77504,431605.21917743,0
+LEG.US,D,19910425,000000,1.79271,1.80453,1.79271,1.79852,115461.52863038,0
+LEG.US,D,19910426,000000,1.79852,1.82756,1.79852,1.80991,185563.98032894,0
+LEG.US,D,19910429,000000,1.82756,1.83328,1.82173,1.82173,45360.209973982,0
+LEG.US,D,19910430,000000,1.82173,1.83328,1.82173,1.83328,298273.34954416,0
+LEG.US,D,19910501,000000,1.85069,1.86251,1.83912,1.86251,237796.09102462,0
+LEG.US,D,19910502,000000,1.87999,1.88554,1.83912,1.85668,625408.68211942,0
+LEG.US,D,19910503,000000,1.85668,1.86834,1.83912,1.86251,377996.46225309,0
+LEG.US,D,19910506,000000,1.86834,1.86834,1.86251,1.86251,10993.908112544,0
+LEG.US,D,19910507,000000,1.86251,1.88554,1.86251,1.88554,489338.24957695,0
+LEG.US,D,19910508,000000,1.88554,1.90327,1.88554,1.90327,211674.93698704,0
+LEG.US,D,19910509,000000,1.89145,1.93806,1.89145,1.92068,503082.05102033,0
+LEG.US,D,19910510,000000,1.93231,1.96128,1.93231,1.96128,185563.98032894,0
+LEG.US,D,19910513,000000,1.96128,1.96128,1.9498,1.9498,174566.67308991,0
+LEG.US,D,19910514,000000,1.96128,2.05463,1.96128,2.05463,345003.40749383,0
+LEG.US,D,19910515,000000,2.07204,2.07204,2.0197,2.043,134703.98369328,0
+LEG.US,D,19910516,000000,2.0197,2.0197,2.01369,2.01369,68728.071554225,0
+LEG.US,D,19910517,000000,2.01369,2.01369,1.99048,1.99632,1165608.0613742,0
+LEG.US,D,19910520,000000,2.01369,2.02544,2.00223,2.00223,53606.490840012,0
+LEG.US,D,19910521,000000,2.00223,2.01369,1.99048,2.00223,585549.39184929,0
+LEG.US,D,19910522,000000,1.99632,2.0197,1.99632,2.00223,174566.67308991,0
+LEG.US,D,19910523,000000,2.00223,2.00223,1.94406,1.94406,417859.15164973,0
+LEG.US,D,19910524,000000,1.93806,1.96718,1.92659,1.96718,633664.02732277,0
+LEG.US,D,19910528,000000,1.9498,1.98457,1.9498,1.97309,233663.8862543,0
+LEG.US,D,19910529,000000,1.97309,2.0308,1.97309,2.02544,545688.96853698,0
+LEG.US,D,19910530,000000,2.02544,2.03734,2.00785,2.03734,372503.47384439,0
+LEG.US,D,19910531,000000,1.99632,2.00223,1.97865,2.00223,580051.87127195,0
+LEG.US,D,19910603,000000,2.00223,2.00785,1.99632,2.00785,644654.53630882,0
+LEG.US,D,19910604,000000,2.00785,2.05463,2.00785,2.02544,2119534.3875084,0
+LEG.US,D,19910605,000000,2.02544,2.03734,2.0197,2.02544,908563.85007586,0
+LEG.US,D,19910606,000000,2.00785,2.00785,1.96718,1.97865,356007.51298584,0
+LEG.US,D,19910607,000000,1.98457,2.02544,1.97865,2.00785,668024.66397339,0
+LEG.US,D,19910610,000000,1.99632,2.0308,1.97865,2.0197,850838.75097148,0
+LEG.US,D,19910611,000000,2.0197,2.02544,2.0197,2.0197,167693.63932606,0
+LEG.US,D,19910612,000000,2.00785,2.02544,2.00785,2.02544,409609.4716572,0
+LEG.US,D,19910613,000000,2.0197,2.0308,2.0197,2.0308,291405.98099112,0
+LEG.US,D,19910614,000000,2.00785,2.0308,2.00785,2.0197,60485.189814686,0
+LEG.US,D,19910617,000000,2.00785,2.00785,1.99632,1.99632,123705.54341209,0
+LEG.US,D,19910618,000000,1.97865,2.00223,1.97865,2.00223,6868.5015952011,0
+LEG.US,D,19910619,000000,1.97865,2.00223,1.97865,1.99632,151197.67846751,0
+LEG.US,D,19910620,000000,1.97865,2.00785,1.97865,2.00785,174566.67308991,0
+LEG.US,D,19910621,000000,1.99632,2.0197,1.98457,1.99632,793104.58752981,0
+LEG.US,D,19910624,000000,1.99632,2.00785,1.97309,1.97309,103090.97428917,0
+LEG.US,D,19910625,000000,1.96718,1.96718,1.9498,1.9498,71474.565758574,0
+LEG.US,D,19910626,000000,1.96718,1.97309,1.95544,1.96718,126459.96891158,0
+LEG.US,D,19910627,000000,1.96718,1.97309,1.95544,1.96718,186937.22743112,0
+LEG.US,D,19910628,000000,1.97865,1.97865,1.93806,1.95544,85221.766328449,0
+LEG.US,D,19910701,000000,1.9498,1.98457,1.94406,1.97309,144323.51166149,0
+LEG.US,D,19910702,000000,1.96718,1.96718,1.94406,1.95544,93468.047194479,0
+LEG.US,D,19910703,000000,1.94406,1.9498,1.93806,1.9498,120953.38399692,0
+LEG.US,D,19910705,000000,1.93806,1.9498,1.93806,1.9498,93468.047194479,0
+LEG.US,D,19910708,000000,1.92659,1.94406,1.92659,1.94406,131955.22340461,0
+LEG.US,D,19910709,000000,1.92068,1.93806,1.90327,1.92659,159446.22541786,0
+LEG.US,D,19910710,000000,1.90327,1.91493,1.87415,1.87415,140201.50427064,0
+LEG.US,D,19910711,000000,1.87415,1.89754,1.87415,1.89145,175943.31931857,0
+LEG.US,D,19910712,000000,1.90327,1.93806,1.89754,1.92659,575932.12996541,0
+LEG.US,D,19910715,000000,1.92068,1.96718,1.92068,1.9498,98967.833856158,0
+LEG.US,D,19910716,000000,1.94406,1.9498,1.93806,1.94406,219925.75002173,0
+LEG.US,D,19910717,000000,1.94406,1.94406,1.92659,1.92659,57725.099104373,0
+LEG.US,D,19910718,000000,1.92068,1.92659,1.91493,1.92068,114083.74935955,0
+LEG.US,D,19910719,000000,1.90327,1.91493,1.89754,1.90327,272152.19550659,0
+LEG.US,D,19910722,000000,1.90327,1.90327,1.89145,1.89145,210302.82292704,0
+LEG.US,D,19910723,000000,1.88554,1.88554,1.86251,1.86834,178687.54743859,0
+LEG.US,D,19910724,000000,1.86251,1.86834,1.80991,1.80991,356007.51298584,0
+LEG.US,D,19910725,000000,1.79852,1.80991,1.76358,1.80991,290031.60084679,0
+LEG.US,D,19910726,000000,1.8159,1.83912,1.8159,1.83912,222677.9094369,0
+LEG.US,D,19910729,000000,1.83912,1.83912,1.83328,1.83328,54984.270110842,0
+LEG.US,D,19910730,000000,1.83328,1.84502,1.83328,1.84502,545688.96853698,0
+LEG.US,D,19910731,000000,1.84502,1.86251,1.84502,1.86251,621290.07385506,0
+LEG.US,D,19910801,000000,1.84502,1.85069,1.83328,1.84502,335383.87952562,0
+LEG.US,D,19910802,000000,1.84502,1.84502,1.83328,1.84502,512701.57898854,0
+LEG.US,D,19910805,000000,1.84502,1.84502,1.82173,1.83328,169065.75338607,0
+LEG.US,D,19910806,000000,1.83912,1.85069,1.82173,1.84502,922308.78456142,0
+LEG.US,D,19910807,000000,1.84502,1.86834,1.84502,1.86834,2236365.7641144,0
+LEG.US,D,19910808,000000,1.86834,1.86834,1.86251,1.86251,586931.70328877,0
+LEG.US,D,19910809,000000,1.86834,1.86834,1.84502,1.86251,504455.29812251,0
+LEG.US,D,19910812,000000,1.85069,1.86834,1.85069,1.85069,541565.82810396,0
+LEG.US,D,19910813,000000,1.85069,1.86834,1.85069,1.85069,182811.82091378,0
+LEG.US,D,19910814,000000,1.86251,1.89145,1.86251,1.88554,379366.31022877,0
+LEG.US,D,19910815,000000,1.88554,1.92068,1.86251,1.92068,597923.34531698,0
+LEG.US,D,19910816,000000,1.93806,1.97865,1.93806,1.94406,145699.02484798,0
+LEG.US,D,19910819,000000,1.91493,1.93806,1.89754,1.93806,371123.42848924,0
+LEG.US,D,19910820,000000,1.9498,1.95544,1.93806,1.93806,434349.44729746,0
+LEG.US,D,19910821,000000,1.94406,1.99632,1.94406,1.99632,604794.11299652,0
+LEG.US,D,19910822,000000,1.99632,2.05463,1.97865,2.03734,442599.12728998,0
+LEG.US,D,19910823,000000,2.03734,2.04865,2.02544,2.02544,399988.81064683,0
+LEG.US,D,19910826,000000,2.03734,2.03734,2.00223,2.02544,53606.490840012,0
+LEG.US,D,19910827,000000,2.01369,2.05463,2.01369,2.043,519570.08058375,0
+LEG.US,D,19910828,000000,2.05463,2.05463,2.0308,2.043,94843.560380979,0
+LEG.US,D,19910829,000000,2.03734,2.06612,2.0308,2.03734,393118.0429673,0
+LEG.US,D,19910830,000000,2.02544,2.03734,2.01369,2.03734,174566.67308991,0
+LEG.US,D,19910903,000000,2.03734,2.03734,2.01369,2.03734,166314.72701306,0
+LEG.US,D,19910904,000000,2.02544,2.03734,2.01369,2.02544,152573.19165401,0
+LEG.US,D,19910905,000000,2.01369,2.02544,2.00785,2.02544,60485.189814686,0
+LEG.US,D,19910906,000000,2.00785,2.00785,1.96128,1.97865,225417.60538827,0
+LEG.US,D,19910909,000000,1.97865,1.97865,1.97309,1.97865,83847.38618411,0
+LEG.US,D,19910910,000000,1.96128,1.96128,1.92068,1.92068,136080.62992194,0
+LEG.US,D,19910911,000000,1.92659,1.92659,1.92068,1.92659,279034.29360775,0
+LEG.US,D,19910912,000000,1.92659,1.93231,1.92068,1.92659,933308.35788477,0
+LEG.US,D,19910913,000000,1.93231,1.93231,1.92068,1.93231,305146.38330802,0
+LEG.US,D,19910916,000000,1.93231,1.93231,1.90327,1.90327,97588.921543166,0
+LEG.US,D,19910917,000000,1.90327,1.90327,1.85668,1.87415,158074.11135786,0
+LEG.US,D,19910918,000000,1.87415,1.87415,1.85668,1.85668,219925.75002173,0
+LEG.US,D,19910919,000000,1.85668,1.87415,1.85668,1.87415,3546301.8693187,0
+LEG.US,D,19910920,000000,1.85069,1.85069,1.85069,1.85069,240548.25043978,0
+LEG.US,D,19910923,000000,1.85069,1.85069,1.8159,1.85069,1518862.2819028,0
+LEG.US,D,19910924,000000,1.85668,1.87415,1.85668,1.87415,213052.71625788,0
+LEG.US,D,19910925,000000,1.87415,1.87999,1.85668,1.87999,208929.57582487,0
+LEG.US,D,19910926,000000,1.86834,1.87415,1.85069,1.87415,240548.25043978,0
+LEG.US,D,19910927,000000,1.87999,1.88554,1.87999,1.87999,303774.269248,0
+LEG.US,D,19910930,000000,1.88554,1.92659,1.88554,1.92068,423361.20439573,0
+LEG.US,D,19911001,000000,1.92068,1.93806,1.92068,1.93231,684517.22570544,0
+LEG.US,D,19911002,000000,1.93806,1.96128,1.93231,1.95544,174566.67308991,0
+LEG.US,D,19911003,000000,1.95544,1.96128,1.95544,1.95544,184188.46714245,0
+LEG.US,D,19911004,000000,1.93806,2.00223,1.93806,1.98457,839838.04460596,0
+LEG.US,D,19911007,000000,1.98457,1.98457,1.96128,1.97309,1408901.6729762,0
+LEG.US,D,19911008,000000,1.96128,1.96128,1.96128,1.96128,397240.05035817,0
+LEG.US,D,19911009,000000,1.9498,1.97309,1.9498,1.96128,217176.98973306,0
+LEG.US,D,19911010,000000,1.95544,1.95544,1.93806,1.9498,96211.142272337,0
+LEG.US,D,19911011,000000,1.9498,1.95544,1.9498,1.9498,118211.42196122,0
+LEG.US,D,19911014,000000,1.95544,1.97865,1.93806,1.97865,235042.7985673,0
+LEG.US,D,19911015,000000,1.97865,1.97865,1.96128,1.97309,64603.798079046,0
+LEG.US,D,19911016,000000,1.97865,1.97865,1.96128,1.96128,108590.76095085,0
+LEG.US,D,19911017,000000,1.9498,1.99048,1.9498,1.97865,125081.0565986,0
+LEG.US,D,19911018,000000,1.97309,2.00223,1.97309,1.98457,236418.31175379,0
+LEG.US,D,19911021,000000,1.99048,1.99048,1.98457,1.98457,32989.655632775,0
+LEG.US,D,19911022,000000,1.99048,2.02544,1.98457,2.00785,114083.74935955,0
+LEG.US,D,19911023,000000,2.02544,2.03734,2.01369,2.03734,225417.60538827,0
+LEG.US,D,19911024,000000,2.05463,2.07794,2.05463,2.06011,372503.47384439,0
+LEG.US,D,19911025,000000,2.07794,2.07794,2.02544,2.0308,136080.62992194,0
+LEG.US,D,19911028,000000,2.0308,2.043,2.02544,2.0308,192437.01409279,0
+LEG.US,D,19911029,000000,2.02544,2.02544,2.02544,2.02544,20612.303038585,0
+LEG.US,D,19911030,000000,2.02544,2.043,2.01369,2.043,107214.11472219,0
+LEG.US,D,19911031,000000,2.05463,2.06612,2.043,2.043,174566.67308991,0
+LEG.US,D,19911101,000000,2.05463,2.06011,2.03734,2.043,509948.2865312,0
+LEG.US,D,19911104,000000,2.03734,2.03734,2.01369,2.01369,566305.80374423,0
+LEG.US,D,19911105,000000,2.01369,2.01369,1.99048,1.99048,342255.78024731,0
+LEG.US,D,19911106,000000,2.00223,2.00223,1.93231,1.93231,215802.60958872,0
+LEG.US,D,19911107,000000,1.93231,1.97309,1.93231,1.97309,507204.05841119,0
+LEG.US,D,19911108,000000,1.98457,2.00223,1.97865,2.00223,1320926.6141904,0
+LEG.US,D,19911111,000000,2.00223,2.00785,2.00223,2.00785,695508.86773366,0
+LEG.US,D,19911112,000000,1.99048,2.00785,1.99048,2.00785,630909.60182327,0
+LEG.US,D,19911113,000000,1.99048,2.043,1.99048,2.043,1175223.0571737,0
+LEG.US,D,19911114,000000,2.043,2.08368,2.043,2.08368,334014.03154995,0
+LEG.US,D,19911115,000000,2.09499,2.14775,2.08368,2.08942,257032.8808767,0
+LEG.US,D,19911118,000000,2.08942,2.10689,2.08942,2.09499,221303.52929255,0
+LEG.US,D,19911119,000000,2.09499,2.14775,2.09499,2.11862,1457011.776281,0
+LEG.US,D,19911120,000000,2.11273,2.13029,2.11273,2.11862,802730.91375098,0
+LEG.US,D,19911121,000000,2.11862,2.13029,2.11273,2.11273,82475.272124099,0
+LEG.US,D,19911122,000000,2.09499,2.10142,2.09499,2.09499,30234.097091116,0
+LEG.US,D,19911125,000000,2.08942,2.11862,2.08942,2.11273,230919.65813427,0
+LEG.US,D,19911126,000000,2.11273,2.15348,2.11273,2.15348,732626.19596811,0
+LEG.US,D,19911127,000000,2.16505,2.17688,2.16505,2.17688,364250.39472539,0
+LEG.US,D,19911129,000000,2.17078,2.17078,2.15348,2.15348,34359.503608458,0
+LEG.US,D,19911202,000000,2.16505,2.16505,2.14166,2.16505,383496.24891477,0
+LEG.US,D,19911203,000000,2.16505,2.20001,2.16505,2.17078,1068012.3415781,0
+LEG.US,D,19911204,000000,2.16505,2.16505,2.14166,2.15348,214425.96336005,0
+LEG.US,D,19911205,000000,2.14775,2.17078,2.14775,2.17078,109965.14109519,0
+LEG.US,D,19911206,000000,2.16505,2.16505,2.13566,2.14775,65977.045181221,0
+LEG.US,D,19911209,000000,2.14166,2.15348,2.11862,2.13566,38483.777083637,0
+LEG.US,D,19911210,000000,2.13566,2.17078,2.12428,2.16505,509948.2865312,0
+LEG.US,D,19911211,000000,2.15348,2.15348,2.12428,2.13566,98967.833856158,0
+LEG.US,D,19911212,000000,2.13566,2.13566,2.11862,2.13566,85221.766328449,0
+LEG.US,D,19911213,000000,2.12428,2.12428,2.11273,2.11862,68728.071554225,0
+LEG.US,D,19911216,000000,2.11862,2.12428,2.10142,2.10142,349133.34617982,0
+LEG.US,D,19911217,000000,2.11273,2.17078,2.11273,2.17078,445354.68583163,0
+LEG.US,D,19911218,000000,2.15348,2.17078,2.14166,2.15348,152573.19165401,0
+LEG.US,D,19911219,000000,2.16505,2.17078,2.16505,2.17078,182811.82091378,0
+LEG.US,D,19911220,000000,2.1881,2.20001,2.17688,2.1881,405488.59730852,0
+LEG.US,D,19911223,000000,2.19426,2.20001,2.17688,2.17688,1102376.3773551,0
+LEG.US,D,19911224,000000,2.17078,2.20001,2.17078,2.19426,501705.40479167,0
+LEG.US,D,19911226,000000,2.19426,2.20001,2.19426,2.19426,20612.303038585,0
+LEG.US,D,19911227,000000,2.20001,2.24642,2.20001,2.22904,1451509.723535,0
+LEG.US,D,19911230,000000,2.24086,2.2639,2.24086,2.25243,1014408.1168224,0
+LEG.US,D,19911231,000000,2.24642,2.30459,2.24642,2.28156,459093.95510636,0
+LEG.US,D,19920102,000000,2.26991,2.30459,2.2639,2.30459,563559.30953987,0
+LEG.US,D,19920103,000000,2.32216,2.35138,2.32216,2.32807,509948.2865312,0
+LEG.US,D,19920106,000000,2.34573,2.44431,2.33972,2.42108,710636.11365869,0
+LEG.US,D,19920107,000000,2.42717,2.43257,2.40954,2.40954,479716.4555244,0
+LEG.US,D,19920108,000000,2.40954,2.53161,2.40954,2.50838,460469.46829286,0
+LEG.US,D,19920109,000000,2.53161,2.59565,2.53161,2.56064,684517.22570544,0
+LEG.US,D,19920110,000000,2.55507,2.60149,2.54916,2.58418,560811.68229337,0
+LEG.US,D,19920113,000000,2.60732,2.648,2.60732,2.62454,263908.18072488,0
+LEG.US,D,19920114,000000,2.60732,2.63081,2.60149,2.60149,985540.46858044,0
+LEG.US,D,19920115,000000,2.59565,2.60732,2.57244,2.60732,1140864.6866074,0
+LEG.US,D,19920116,000000,2.60149,2.61341,2.59565,2.61341,262538.33274921,0
+LEG.US,D,19920117,000000,2.61341,2.61341,2.58418,2.60149,158074.11135786,0
+LEG.US,D,19920120,000000,2.54916,2.58418,2.54916,2.58418,295522.32317116,0
+LEG.US,D,19920121,000000,2.57845,2.60732,2.57845,2.60732,283156.30099859,0
+LEG.US,D,19920122,000000,2.60732,2.62454,2.59565,2.60732,291405.98099112,0
+LEG.US,D,19920123,000000,2.62454,2.63081,2.61341,2.62454,167693.63932606,0
+LEG.US,D,19920124,000000,2.61341,2.61341,2.59565,2.60149,82475.272124099,0
+LEG.US,D,19920127,000000,2.59565,2.60732,2.57244,2.57845,32989.655632775,0
+LEG.US,D,19920128,000000,2.57845,2.62454,2.57845,2.62454,324389.97141308,0
+LEG.US,D,19920129,000000,2.62454,2.62454,2.60732,2.62454,144323.51166149,0
+LEG.US,D,19920130,000000,2.62454,2.65391,2.62454,2.65391,393118.0429673,0
+LEG.US,D,19920131,000000,2.65391,2.67723,2.648,2.67723,313389.26504755,0
+LEG.US,D,19920203,000000,2.68313,2.73556,2.67723,2.73556,652904.21630134,0
+LEG.US,D,19920204,000000,2.74129,2.76451,2.72982,2.75277,1249454.3145161,0
+LEG.US,D,19920205,000000,2.74129,2.75867,2.74129,2.75277,1122992.0795203,0
+LEG.US,D,19920206,000000,2.75277,2.75277,2.73556,2.75277,662523.74426955,0
+LEG.US,D,19920207,000000,2.74129,2.74129,2.62454,2.63653,673523.3175929,0
+LEG.US,D,19920210,000000,2.62454,2.63653,2.62454,2.63653,131955.22340461,0
+LEG.US,D,19920211,000000,2.648,2.648,2.61341,2.63653,175943.31931857,0
+LEG.US,D,19920212,000000,2.63653,2.67166,2.63653,2.67166,86597.279514949,0
+LEG.US,D,19920213,000000,2.67166,2.71225,2.67166,2.68852,114083.74935955,0
+LEG.US,D,19920214,000000,2.68313,2.72982,2.68313,2.72982,577306.51010975,0
+LEG.US,D,19920218,000000,2.72364,2.74129,2.72364,2.74129,39860.423312302,0
+LEG.US,D,19920219,000000,2.72982,2.74129,2.70061,2.74129,174566.67308991,0
+LEG.US,D,19920220,000000,2.75867,2.80547,2.75867,2.7819,191059.23482196,0
+LEG.US,D,19920221,000000,2.78797,2.86352,2.77642,2.83449,646032.31557966,0
+LEG.US,D,19920224,000000,2.8403,2.8403,2.68313,2.68313,610292.76661602,0
+LEG.US,D,19920225,000000,2.648,2.648,2.59037,2.63653,1050154.464039,0
+LEG.US,D,19920226,000000,2.63653,2.63653,2.59037,2.60732,218550.23683523,0
+LEG.US,D,19920227,000000,2.60732,2.61341,2.59565,2.59565,454970.81467335,0
+LEG.US,D,19920228,000000,2.60732,2.60732,2.51465,2.51465,717505.74829605,0
+LEG.US,D,19920302,000000,2.4969,2.4969,2.46778,2.47953,974543.16134141,0
+LEG.US,D,19920303,000000,2.53161,2.63653,2.52011,2.59037,2409554.6579335,0
+LEG.US,D,19920304,000000,2.59037,2.60732,2.57244,2.59037,611664.88067605,0
+LEG.US,D,19920305,000000,2.60732,2.60732,2.58418,2.58418,281779.65476994,0
+LEG.US,D,19920306,000000,2.59565,2.61923,2.59037,2.60732,239168.20508463,0
+LEG.US,D,19920309,000000,2.59037,2.59037,2.53161,2.53161,158074.11135786,0
+LEG.US,D,19920310,000000,2.54359,2.61923,2.54359,2.61923,586931.70328877,0
+LEG.US,D,19920311,000000,2.63653,2.63653,2.59037,2.60732,329886.35894827,0
+LEG.US,D,19920312,000000,2.59037,2.61923,2.59037,2.61341,393118.0429673,0
+LEG.US,D,19920313,000000,2.60732,2.65974,2.59037,2.64271,652904.21630134,0
+LEG.US,D,19920316,000000,2.64271,2.648,2.61341,2.648,603423.13197866,0
+LEG.US,D,19920317,000000,2.66575,2.77033,2.66575,2.77033,1610952.5498264,0
+LEG.US,D,19920318,000000,2.77033,2.84588,2.75867,2.84588,751866.38494667,0
+LEG.US,D,19920319,000000,2.84588,2.88092,2.82267,2.82267,848085.45851417,0
+LEG.US,D,19920320,000000,2.8403,2.8403,2.80547,2.80547,316139.15837839,0
+LEG.US,D,19920323,000000,2.80547,2.80547,2.72364,2.76451,446720.00163866,0
+LEG.US,D,19920324,000000,2.76451,2.79364,2.76451,2.77033,805476.27491318,0
+LEG.US,D,19920325,000000,2.74703,2.74703,2.69487,2.71225,985540.46858044,0
+LEG.US,D,19920326,000000,2.72364,2.73556,2.71225,2.72364,1090002.4238875,0
+LEG.US,D,19920327,000000,2.7179,2.72364,2.7066,2.7179,1162852.5028325,0
+LEG.US,D,19920330,000000,2.71225,2.73556,2.71225,2.72364,797227.72796282,0
+LEG.US,D,19920331,000000,2.71225,2.74129,2.7066,2.72364,3040476.7232206,0
+LEG.US,D,19920401,000000,2.7179,2.7179,2.7066,2.7179,317513.53852274,0
+LEG.US,D,19920402,000000,2.7179,2.7179,2.7066,2.7179,793104.58752981,0
+LEG.US,D,19920403,000000,2.7179,2.72364,2.7179,2.72364,936062.78338427,0
+LEG.US,D,19920406,000000,2.72364,2.72364,2.71225,2.7179,1268695.636537,0
+LEG.US,D,19920407,000000,2.7179,2.72364,2.71225,2.72364,666646.88470256,0
+LEG.US,D,19920408,000000,2.7179,2.72364,2.71225,2.71225,309271.78982535,0
+LEG.US,D,19920409,000000,2.69487,2.7066,2.67166,2.7066,514077.09217504,0
+LEG.US,D,19920410,000000,2.71225,2.74703,2.69487,2.74129,599297.72546132,0
+LEG.US,D,19920413,000000,2.72364,2.73556,2.69487,2.7179,86597.279514949,0
+LEG.US,D,19920414,000000,2.72364,2.77033,2.72364,2.76451,498953.2453765,0
+LEG.US,D,19920415,000000,2.76451,2.83449,2.76451,2.82267,1397900.9666106,0
+LEG.US,D,19920416,000000,2.81684,2.83449,2.81684,2.83449,279034.29360775,0
+LEG.US,D,19920420,000000,2.84588,2.88092,2.82267,2.8403,1913351.3058879,0
+LEG.US,D,19920421,000000,2.82267,2.8403,2.80547,2.81684,1193095.664261,0
+LEG.US,D,19920422,000000,2.83449,2.83449,2.81684,2.82267,185563.98032894,0
+LEG.US,D,19920423,000000,2.83449,2.84588,2.81684,2.84588,184188.46714245,0
+LEG.US,D,19920424,000000,2.84588,2.93917,2.84588,2.91021,757374.10290351,0
+LEG.US,D,19920427,000000,2.91021,2.98594,2.89847,2.96246,1138114.7932766,0
+LEG.US,D,19920428,000000,3.03237,3.03237,2.93333,2.93333,2948380.7900861,0
+LEG.US,D,19920429,000000,2.93333,3.04366,2.93333,3.04366,2665222.2230032,0
+LEG.US,D,19920430,000000,3.04983,3.14296,3.03829,3.14296,2158021.5637185,0
+LEG.US,D,19920501,000000,3.14886,3.16616,3.14296,3.16035,964925.89945753,0
+LEG.US,D,19920504,000000,3.19521,3.19521,3.14886,3.14886,1164228.016019,0
+LEG.US,D,19920505,000000,3.13713,3.13713,3.02062,3.03237,1164228.016019,0
+LEG.US,D,19920506,000000,3.03237,3.03237,3.02062,3.03237,1190344.6378879,0
+LEG.US,D,19920507,000000,2.99742,3.01472,2.99742,2.99742,804103.027811,0
+LEG.US,D,19920508,000000,2.99742,3.02062,2.99742,3.01472,1991702.3045368,0
+LEG.US,D,19920511,000000,3.03237,3.11982,3.03237,3.11982,1090002.4238875,0
+LEG.US,D,19920512,000000,3.13713,3.16616,3.09626,3.11982,512701.57898854,0
+LEG.US,D,19920513,000000,3.13713,3.16035,3.11982,3.14886,1419893.3150044,0
+LEG.US,D,19920514,000000,3.14886,3.14886,3.11366,3.14296,1120247.8514001,0
+LEG.US,D,19920515,000000,3.14296,3.14886,3.10784,3.14296,313389.26504755,0
+LEG.US,D,19920518,000000,3.16035,3.16035,3.07324,3.09062,309271.78982535,0
+LEG.US,D,19920519,000000,3.09062,3.09062,3.04366,3.07324,1029522.8992836,0
+LEG.US,D,19920520,000000,3.06158,3.06704,3.04366,3.06158,610292.76661602,0
+LEG.US,D,19920521,000000,3.04983,3.08463,3.03829,3.06704,2303719.4555244,0
+LEG.US,D,19920522,000000,3.07897,3.10219,3.07897,3.09062,336758.25966996,0
+LEG.US,D,19920526,000000,3.07897,3.07897,3.05531,3.07324,1300310.9120253,0
+LEG.US,D,19920527,000000,3.07324,3.07897,3.04366,3.06704,2104412.8067942,0
+LEG.US,D,19920528,000000,3.05531,3.07897,3.05531,3.06704,399988.81064683,0
+LEG.US,D,19920529,000000,3.04983,3.07324,3.04983,3.05531,247421.28420364,0
+LEG.US,D,19920601,000000,3.04366,3.04983,3.03829,3.04366,1378653.9793792,0
+LEG.US,D,19920602,000000,3.04983,3.04983,3.04366,3.04366,270785.74665739,0
+LEG.US,D,19920603,000000,3.04366,3.04983,3.02062,3.02062,832968.40996861,0
+LEG.US,D,19920604,000000,3.02062,3.07324,3.02062,3.05531,1447386.583102,0
+LEG.US,D,19920605,000000,3.06704,3.10219,3.06704,3.09626,570435.74243022,0
+LEG.US,D,19920608,000000,3.07897,3.09062,3.04983,3.09062,1140864.6866074,0
+LEG.US,D,19920609,000000,3.07324,3.07324,3.05531,3.07324,969044.5077219,0
+LEG.US,D,19920610,000000,3.06704,3.07324,3.05531,3.07324,854961.89140449,0
+LEG.US,D,19920611,000000,3.07324,3.07897,3.04983,3.05531,1209591.6251195,0
+LEG.US,D,19920612,000000,3.05531,3.05531,3.01472,3.01472,1648068.7450186,0
+LEG.US,D,19920615,000000,3.01472,3.02645,3.00316,3.01472,1650818.6383494,0
+LEG.US,D,19920616,000000,3.01472,3.01472,2.9682,2.97985,131955.22340461,0
+LEG.US,D,19920617,000000,2.97985,2.97985,2.82824,2.89247,784172.81615485,0
+LEG.US,D,19920618,000000,2.89247,2.89247,2.81684,2.82824,188998.23112654,0
+LEG.US,D,19920619,000000,2.82824,2.82824,2.72364,2.74129,417859.15164973,0
+LEG.US,D,19920622,000000,2.7066,2.7066,2.58418,2.61923,492088.14290778,0
+LEG.US,D,19920623,000000,2.648,2.648,2.60149,2.60149,827469.75634909,0
+LEG.US,D,19920624,000000,2.58418,2.60149,2.55507,2.60149,878327.48690042,0
+LEG.US,D,19920625,000000,2.58418,2.60149,2.57244,2.58418,435724.96048396,0
+LEG.US,D,19920626,000000,2.58418,2.65974,2.58418,2.65974,559437.30214902,0
+LEG.US,D,19920629,000000,2.67723,2.7819,2.67723,2.7819,1265261.3857393,0
+LEG.US,D,19920630,000000,2.7819,2.93917,2.7819,2.9216,411673.87447912,0
+LEG.US,D,19920701,000000,2.90439,2.9216,2.90439,2.9216,397240.05035817,0
+LEG.US,D,19920702,000000,2.90439,2.9216,2.7819,2.82824,351193.21683309,0
+LEG.US,D,19920706,000000,2.79945,2.85763,2.7819,2.85763,243980.23515306,0
+LEG.US,D,19920707,000000,2.85763,2.85763,2.77033,2.77033,536754.9310777,0
+LEG.US,D,19920708,000000,2.75277,2.7819,2.648,2.65974,555311.89563168,0
+LEG.US,D,19920709,000000,2.67723,2.74129,2.67723,2.7066,291405.98099112,0
+LEG.US,D,19920710,000000,2.7066,2.84588,2.7066,2.84588,138139.36753305,0
+LEG.US,D,19920713,000000,2.84588,2.85763,2.82824,2.84588,63914.908443632,0
+LEG.US,D,19920714,000000,2.87537,2.93917,2.84588,2.90439,572496.74612564,0
+LEG.US,D,19920715,000000,2.90439,2.9216,2.89247,2.90439,472842.2887184,0
+LEG.US,D,19920716,000000,2.87537,2.89247,2.81684,2.87537,287281.70751595,0
+LEG.US,D,19920717,000000,2.87537,2.89247,2.85763,2.89247,330578.64771017,0
+LEG.US,D,19920720,000000,2.89247,2.90439,2.85763,2.85763,245352.34921308,0
+LEG.US,D,19920721,000000,2.89247,2.89247,2.84588,2.85763,248788.86609501,0
+LEG.US,D,19920722,000000,2.85763,2.85763,2.79945,2.79945,112022.74566412,0
+LEG.US,D,19920723,000000,2.79945,2.84588,2.79945,2.84588,138828.25716846,0
+LEG.US,D,19920724,000000,2.81684,2.82824,2.75277,2.7819,229545.27798994,0
+LEG.US,D,19920727,000000,2.7819,2.7819,2.74129,2.74129,45360.209973982,0
+LEG.US,D,19920728,000000,2.75277,2.75277,2.7066,2.75277,277657.64737909,0
+LEG.US,D,19920729,000000,2.77033,2.93917,2.77033,2.9216,259792.97158701,0
+LEG.US,D,19920730,000000,2.93917,2.93917,2.79945,2.89247,803418.67034425,0
+LEG.US,D,19920731,000000,2.89247,2.89247,2.84588,2.87537,430230.8390331,0
+LEG.US,D,19920803,000000,2.90439,2.90439,2.84588,2.85763,594490.22756155,0
+LEG.US,D,19920804,000000,2.87537,2.87537,2.84588,2.85763,283156.30099859,0
+LEG.US,D,19920805,000000,2.84588,2.84588,2.79945,2.79945,251538.75942584,0
+LEG.US,D,19920806,000000,2.77033,2.79945,2.77033,2.7819,105835.2024092,0
+LEG.US,D,19920807,000000,2.77033,2.79945,2.74129,2.7819,234352.7758897,0
+LEG.US,D,19920810,000000,2.75277,2.75277,2.72364,2.74129,351193.21683309,0
+LEG.US,D,19920811,000000,2.75277,2.79945,2.648,2.79945,731940.70545919,0
+LEG.US,D,19920812,000000,2.79945,2.90439,2.79945,2.90439,807538.41165077,0
+LEG.US,D,19920813,000000,2.84588,2.85763,2.79945,2.81684,281779.65476994,0
+LEG.US,D,19920814,000000,2.82824,2.84588,2.81684,2.82824,186247.20475355,0
+LEG.US,D,19920817,000000,2.82824,2.85763,2.79945,2.85763,678334.21461917,0
+LEG.US,D,19920818,000000,2.89247,2.90439,2.81684,2.84588,217176.98973306,0
+LEG.US,D,19920819,000000,2.82824,2.82824,2.7819,2.79945,646032.31557966,0
+LEG.US,D,19920820,000000,2.7819,2.79945,2.75277,2.7819,650155.45601266,0
+LEG.US,D,19920821,000000,2.81684,2.81684,2.75277,2.79945,609605.01002279,0
+LEG.US,D,19920824,000000,2.77033,2.79945,2.69487,2.72364,297585.59295091,0
+LEG.US,D,19920825,000000,2.7066,2.81684,2.7066,2.81684,454287.59024875,0
+LEG.US,D,19920826,000000,2.79945,2.85763,2.79945,2.81684,81780.717277867,0
+LEG.US,D,19920827,000000,2.90439,2.90439,2.82824,2.89247,244671.39087281,0
+LEG.US,D,19920828,000000,2.90439,2.90439,2.87537,2.87537,55668.627577602,0
+LEG.US,D,19920831,000000,2.85763,2.97985,2.84588,2.95082,1005474.0793631,0
+LEG.US,D,19920901,000000,2.9682,3.02645,2.93917,2.99742,234352.7758897,0
+LEG.US,D,19920902,000000,3.01472,3.01472,2.97985,2.99742,115461.52863038,0
+LEG.US,D,19920903,000000,3.01472,3.18347,3.01472,3.09062,570435.74243022,0
+LEG.US,D,19920904,000000,3.06158,3.06158,2.97985,2.99742,95533.583058558,0
+LEG.US,D,19920908,000000,3.02645,3.02645,2.93917,2.93917,56355.251128689,0
+LEG.US,D,19920909,000000,2.95082,2.95082,2.90439,2.90439,82475.272124099,0
+LEG.US,D,19920910,000000,2.90439,2.90439,2.84588,2.84588,555311.89563168,0
+LEG.US,D,19920911,000000,2.87537,2.87537,2.84588,2.85763,358066.25059693,0
+LEG.US,D,19920914,000000,2.87537,2.87537,2.79945,2.81684,452218.65525818,0
+LEG.US,D,19920915,000000,2.81684,2.84588,2.75277,2.84588,1519548.9054537,0
+LEG.US,D,19920916,000000,2.81684,2.85763,2.7819,2.7819,366996.88892973,0
+LEG.US,D,19920917,000000,2.81684,2.81684,2.7819,2.7819,446720.00163866,0
+LEG.US,D,19920918,000000,2.72364,2.81684,2.72364,2.81684,852209.73198935,0
+LEG.US,D,19920921,000000,2.82824,2.93917,2.82824,2.9216,347074.60856872,0
+LEG.US,D,19920922,000000,2.90439,2.90439,2.85763,2.85763,257032.8808767,0
+LEG.US,D,19920923,000000,2.82824,2.90439,2.81684,2.90439,386936.16492319,0
+LEG.US,D,19920924,000000,2.90439,2.99742,2.90439,2.99742,335383.87952562,0
+LEG.US,D,19920925,000000,2.99742,2.99742,2.9682,2.9682,174566.67308991,0
+LEG.US,D,19920928,000000,2.97985,3.06158,2.9682,3.04366,157388.62084893,0
+LEG.US,D,19920929,000000,3.01472,3.06158,2.99742,3.02645,162192.71962221,0
+LEG.US,D,19920930,000000,3.01472,3.06158,2.99742,3.01472,229545.27798994,0
+LEG.US,D,19921001,000000,3.01472,3.01472,2.9216,2.93917,127143.19333618,0
+LEG.US,D,19921002,000000,2.9216,2.9216,2.84588,2.9216,429540.81635552,0
+LEG.US,D,19921005,000000,2.90439,2.9216,2.81684,2.85763,554625.2720806,0
+LEG.US,D,19921006,000000,2.85763,2.89247,2.85763,2.89247,291405.98099112,0
+LEG.US,D,19921007,000000,2.90439,2.93917,2.85763,2.9216,292089.20541572,0
+LEG.US,D,19921008,000000,2.90439,2.90439,2.85763,2.89247,72165.721478316,0
+LEG.US,D,19921009,000000,2.87537,2.9216,2.87537,2.9216,152573.19165401,0
+LEG.US,D,19921012,000000,2.95082,2.99742,2.95082,2.99742,109272.85233328,0
+LEG.US,D,19921013,000000,2.97985,2.97985,2.93917,2.93917,167693.63932606,0
+LEG.US,D,19921014,000000,2.95082,2.95082,2.93917,2.93917,219925.75002173,0
+LEG.US,D,19921015,000000,2.9682,2.99742,2.9682,2.99742,303086.51265475,0
+LEG.US,D,19921016,000000,2.97985,2.99742,2.95082,2.9682,94156.936829893,0
+LEG.US,D,19921019,000000,2.93917,3.04366,2.93917,3.02645,774546.48993367,0
+LEG.US,D,19921020,000000,3.04366,3.10219,3.01472,3.07324,203433.18828967,0
+LEG.US,D,19921021,000000,3.13713,3.16616,3.11982,3.11982,290711.42614489,0
+LEG.US,D,19921022,000000,3.16616,3.19521,3.06158,3.06158,360813.87784345,0
+LEG.US,D,19921023,000000,3.09062,3.16616,3.09062,3.13713,731940.70545919,0
+LEG.US,D,19921026,000000,3.11982,3.18347,3.10219,3.14886,185563.98032894,0
+LEG.US,D,19921027,000000,3.18347,3.18347,3.11982,3.11982,199308.91481448,0
+LEG.US,D,19921028,000000,3.09062,3.16616,3.09062,3.13713,546378.99121455,0
+LEG.US,D,19921029,000000,3.16616,3.30578,3.16616,3.18347,714066.96532979,0
+LEG.US,D,19921030,000000,3.21286,3.22433,3.13713,3.14886,281089.63209236,0
+LEG.US,D,19921102,000000,3.18347,3.31762,3.18347,3.31762,375248.83500657,0
+LEG.US,D,19921103,000000,3.31762,3.47454,3.31762,3.45724,396557.95897573,0
+LEG.US,D,19921104,000000,3.45724,3.4862,3.4282,3.47454,1175223.0571737,0
+LEG.US,D,19921105,000000,3.47454,3.59678,3.45724,3.55018,621978.96349048,0
+LEG.US,D,19921106,000000,3.5328,3.63763,3.5328,3.62589,313389.26504755,0
+LEG.US,D,19921109,000000,3.59678,3.6086,3.55018,3.6086,199995.53836559,0
+LEG.US,D,19921110,000000,3.59678,3.63763,3.5793,3.6086,254977.54239209,0
+LEG.US,D,19921111,000000,3.6086,3.70181,3.6086,3.67223,323698.81569333,0
+LEG.US,D,19921112,000000,3.67223,3.68459,3.63763,3.65511,358751.74110586,0
+LEG.US,D,19921113,000000,3.65511,3.73084,3.65511,3.67223,924377.71955198,0
+LEG.US,D,19921116,000000,3.68459,3.68459,3.65511,3.65511,240548.25043978,0
+LEG.US,D,19921117,000000,3.67223,3.67223,3.562,3.5793,247421.28420364,0
+LEG.US,D,19921118,000000,3.5793,3.5793,3.51523,3.5328,469398.97358349,0
+LEG.US,D,19921119,000000,3.55018,3.59678,3.5328,3.5328,590368.22017069,0
+LEG.US,D,19921120,000000,3.562,3.6086,3.55018,3.59096,278342.00484585,0
+LEG.US,D,19921123,000000,3.59096,3.68459,3.59096,3.65511,170443.5326569,0
+LEG.US,D,19921124,000000,3.63763,3.71911,3.63763,3.68459,266656.94101356,0
+LEG.US,D,19921125,000000,3.71911,3.73084,3.70181,3.70181,136769.51955737,0
+LEG.US,D,19921127,000000,3.71911,3.73084,3.70181,3.71911,262538.33274921,0
+LEG.US,D,19921130,000000,3.73084,3.74795,3.63763,3.70181,180066.45975159,0
+LEG.US,D,19921201,000000,3.71911,3.73084,3.65511,3.71911,460469.46829286,0
+LEG.US,D,19921202,000000,3.70181,3.73084,3.68459,3.71911,276971.02382799,0
+LEG.US,D,19921203,000000,3.73084,3.84133,3.73084,3.8064,334697.25597455,0
+LEG.US,D,19921204,000000,3.8064,3.85291,3.8064,3.82387,1892042.1819187,0
+LEG.US,D,19921207,000000,3.84133,3.87055,3.76578,3.77735,2449420.7464566,0
+LEG.US,D,19921208,000000,3.74795,3.76578,3.65511,3.76578,885891.67638401,0
+LEG.US,D,19921209,000000,3.76578,3.82387,3.67223,3.73084,1239142.4977861,0
+LEG.US,D,19921210,000000,3.71911,3.73084,3.68459,3.70181,108590.76095085,0
+LEG.US,D,19921211,000000,3.70181,3.74795,3.68459,3.70181,560811.68229337,0
+LEG.US,D,19921214,000000,3.70181,3.71911,3.62589,3.63763,419234.66483622,0
+LEG.US,D,19921215,000000,3.63763,3.63763,3.50375,3.59096,533320.68028011,0
+LEG.US,D,19921216,000000,3.562,3.62589,3.55018,3.55018,2029501.7241537,0
+LEG.US,D,19921217,000000,3.562,3.59096,3.5328,3.59096,2023310.7817722,0
+LEG.US,D,19921218,000000,3.8064,3.93471,3.79491,3.91662,1325049.7546234,0
+LEG.US,D,19921221,000000,3.89941,3.97531,3.87055,3.87055,1177288.5930378,0
+LEG.US,D,19921222,000000,3.88795,3.97531,3.88795,3.89941,1173167.718689,0
+LEG.US,D,19921223,000000,3.89941,4.01001,3.89941,4.01001,408921.71506394,0
+LEG.US,D,19921224,000000,4.01001,4.08564,4.01001,4.05634,142957.06281229,0
+LEG.US,D,19921228,000000,4.08564,4.22553,4.08564,4.19076,270091.19181116,0
+LEG.US,D,19921229,000000,4.19076,4.33011,4.19076,4.20797,1402024.1070436,0
+LEG.US,D,19921230,000000,4.20797,4.20797,4.14371,4.1791,566994.69337965,0
+LEG.US,D,19921231,000000,4.1791,4.19076,4.16127,4.1791,228857.52139668,0
+LEG.US,D,19930104,000000,4.16127,4.20797,4.14371,4.19076,718883.52756688,0
+LEG.US,D,19930105,000000,4.20797,4.27195,4.1791,4.23718,656339.60014109,0
+LEG.US,D,19930106,000000,4.20797,4.23718,4.20797,4.22553,466652.47937914,0
+LEG.US,D,19930107,000000,4.20797,4.23718,4.1791,4.19076,151197.67846751,0
+LEG.US,D,19930108,000000,4.19076,4.19076,4.13225,4.19076,296215.74497523,0
+LEG.US,D,19930111,000000,4.20797,4.3768,4.20797,4.2836,421293.40244733,0
+LEG.US,D,19930112,000000,4.31847,4.40558,4.31847,4.40558,290711.42614489,0
+LEG.US,D,19930113,000000,4.42341,4.45235,4.3942,4.44096,277657.64737909,0
+LEG.US,D,19930114,000000,4.42341,4.44096,4.33011,4.35941,362876.01458104,0
+LEG.US,D,19930115,000000,4.33011,4.34759,4.25474,4.25474,285901.66216079,0
+LEG.US,D,19930118,000000,4.27195,4.3942,4.27195,4.3942,384179.47333937,0
+LEG.US,D,19930119,000000,4.3768,4.42341,4.34759,4.35941,196556.75539933,0
+LEG.US,D,19930120,000000,4.33011,4.35941,4.30125,4.30125,134016.22710004,0
+LEG.US,D,19930121,000000,4.31847,4.34759,4.30125,4.34759,193123.63764389,0
+LEG.US,D,19930122,000000,4.31847,4.57458,4.31847,4.44096,838467.06358811,0
+LEG.US,D,19930125,000000,4.45235,4.51633,4.45235,4.46983,738813.73922304,0
+LEG.US,D,19930126,000000,4.4873,4.49904,4.46983,4.46983,443972.37439214,0
+LEG.US,D,19930127,000000,4.45235,4.46983,4.40558,4.42341,647403.2965975,0
+LEG.US,D,19930128,000000,4.42341,4.4873,4.40558,4.46983,235042.7985673,0
+LEG.US,D,19930129,000000,4.44096,4.51633,4.44096,4.46983,81780.717277867,0
+LEG.US,D,19930201,000000,4.49904,4.54555,4.49904,4.51633,67348.026199069,0
+LEG.US,D,19930202,000000,4.51633,4.56293,4.51633,4.54555,80410.869302181,0
+LEG.US,D,19930203,000000,4.54555,4.66769,4.54555,4.59189,645349.09115505,0
+LEG.US,D,19930204,000000,4.56293,4.62136,4.4873,4.59189,191746.99141522,0
+LEG.US,D,19930205,000000,4.59189,4.63866,4.52808,4.60954,85221.766328449,0
+LEG.US,D,19930208,000000,4.60954,4.60954,4.49904,4.52808,173881.18258098,0
+LEG.US,D,19930209,000000,4.40558,4.46983,4.3768,4.46983,294151.34215332,0
+LEG.US,D,19930210,000000,4.45235,4.45235,4.33011,4.42341,213742.73893545,0
+LEG.US,D,19930211,000000,4.40558,4.4873,4.3768,4.4873,132642.97999785,0
+LEG.US,D,19930212,000000,4.4873,4.51633,4.44096,4.49904,53606.490840012,0
+LEG.US,D,19930216,000000,4.52808,4.52808,4.34759,4.4873,1999258.5627253,0
+LEG.US,D,19930217,000000,4.4873,4.4873,4.33011,4.35941,472148.86691434,0
+LEG.US,D,19930218,000000,4.3942,4.52808,4.34759,4.42341,1199968.6980248,0
+LEG.US,D,19930219,000000,4.42341,4.51633,4.42341,4.44096,485897.20052638,0
+LEG.US,D,19930222,000000,4.42341,4.4873,4.42341,4.44096,128519.83956484,0
+LEG.US,D,19930223,000000,4.45235,4.45235,4.34759,4.35941,309959.54641861,0
+LEG.US,D,19930224,000000,4.3768,4.40558,4.33011,4.3942,193810.26119498,0
+LEG.US,D,19930225,000000,4.42341,4.53427,4.42341,4.45235,1035708.1764542,0
+LEG.US,D,19930226,000000,4.45235,4.49904,4.44096,4.46983,535382.81701769,0
+LEG.US,D,19930301,000000,4.46983,4.4873,4.44096,4.46983,755994.05754834,0
+LEG.US,D,19930302,000000,4.46983,4.49904,4.45235,4.49904,278342.00484585,0
+LEG.US,D,19930303,000000,4.46983,4.51633,4.46983,4.4873,371813.45116682,0
+LEG.US,D,19930304,000000,4.46983,4.51633,4.45235,4.51633,313389.26504755,0
+LEG.US,D,19930305,000000,4.51633,4.62702,4.51633,4.58032,384871.76210128,0
+LEG.US,D,19930308,000000,4.60954,4.65606,4.53427,4.62702,191746.99141522,0
+LEG.US,D,19930309,000000,4.63866,4.65606,4.54555,4.59189,205496.45806943,0
+LEG.US,D,19930310,000000,4.58032,4.63866,4.56293,4.56293,339514.95125379,0
+LEG.US,D,19930311,000000,4.56293,4.59189,4.54555,4.54555,132642.97999785,0
+LEG.US,D,19930312,000000,4.58032,4.58032,4.40558,4.45235,223362.26690366,0
+LEG.US,D,19930315,000000,4.45235,4.45235,4.3942,4.44096,88654.884083885,0
+LEG.US,D,19930316,000000,4.42341,4.44096,4.31847,4.34759,171816.77975908,0
+LEG.US,D,19930317,000000,4.35941,4.40558,4.33011,4.3942,483841.86204176,0
+LEG.US,D,19930318,000000,4.42341,4.49904,4.3942,4.49904,531258.54354253,0
+LEG.US,D,19930319,000000,4.51633,4.54555,4.45235,4.4873,434349.44729746,0
+LEG.US,D,19930322,000000,4.46983,4.49904,4.46983,4.49904,11683.93079012,0
+LEG.US,D,19930323,000000,4.49904,4.58032,4.49904,4.58032,749121.02378451,0
+LEG.US,D,19930324,000000,4.49904,4.80733,4.49904,4.70257,1076944.112953,0
+LEG.US,D,19930325,000000,4.73141,4.80733,4.73141,4.80733,789674.86890086,0
+LEG.US,D,19930326,000000,4.80733,4.87176,4.79577,4.82471,955985.06374527,0
+LEG.US,D,19930329,000000,4.80733,4.87176,4.7782,4.80733,687952.6095452,0
+LEG.US,D,19930330,000000,4.82471,4.84236,4.7609,4.79577,261161.68652054,0
+LEG.US,D,19930331,000000,4.82471,4.88878,4.80733,4.88878,1136056.0556655,0
+LEG.US,D,19930401,000000,4.88878,4.96469,4.80733,4.82471,672831.028831,0
+LEG.US,D,19930402,000000,4.79577,4.79577,4.60954,4.68543,406174.08781744,0
+LEG.US,D,19930405,000000,4.71395,4.74951,4.62702,4.65606,316139.15837839,0
+LEG.US,D,19930406,000000,4.65606,4.65606,4.42341,4.44096,201369.91850991,0
+LEG.US,D,19930407,000000,4.44096,4.45235,4.3942,4.44096,431605.21917743,0
+LEG.US,D,19930408,000000,4.44096,4.49904,4.2836,4.2836,409609.4716572,0
+LEG.US,D,19930412,000000,4.31847,4.42341,4.31847,4.3768,243293.61160198,0
+LEG.US,D,19930413,000000,4.3942,4.42341,4.3768,4.40558,60485.189814686,0
+LEG.US,D,19930414,000000,4.42341,4.44096,4.40558,4.42341,68728.071554225,0
+LEG.US,D,19930415,000000,4.44096,4.45235,4.3768,4.44096,297585.59295091,0
+LEG.US,D,19930416,000000,4.46983,4.46983,4.35941,4.3768,103090.97428917,0
+LEG.US,D,19930419,000000,4.35941,4.35941,4.09746,4.16127,1546349.8847895,0
+LEG.US,D,19930420,000000,4.14371,4.16127,4.03886,4.05634,2134649.1699696,0
+LEG.US,D,19930421,000000,4.06815,4.16127,4.03886,4.13225,467343.63509888,0
+LEG.US,D,19930422,000000,4.14371,4.30125,4.13225,4.30125,881762.87074019,0
+LEG.US,D,19930423,000000,4.27195,4.3768,4.27195,4.34759,256354.18862076,0
+LEG.US,D,19930426,000000,4.3768,4.3768,4.20797,4.22553,134703.98369328,0
+LEG.US,D,19930427,000000,4.19076,4.19076,4.08564,4.19076,310645.03692753,0
+LEG.US,D,19930428,000000,4.22553,4.49904,4.20797,4.42341,613729.28349796,0
+LEG.US,D,19930429,000000,4.42341,4.44096,4.34759,4.3768,492771.36733238,0
+LEG.US,D,19930430,000000,4.34759,4.42341,4.34759,4.42341,361501.6344367,0
+LEG.US,D,19930503,000000,4.42341,4.4873,4.3768,4.44096,470093.52842973,0
+LEG.US,D,19930504,000000,4.40558,4.49904,4.40558,4.4873,237796.09102462,0
+LEG.US,D,19930505,000000,4.4873,4.49904,4.3768,4.40558,279717.51803233,0
+LEG.US,D,19930506,000000,4.44096,4.4873,4.42341,4.45235,305836.4059856,0
+LEG.US,D,19930507,000000,4.46983,4.46983,4.3942,4.42341,215802.60958872,0
+LEG.US,D,19930510,000000,4.45235,4.45235,4.35941,4.3768,557371.76628495,0
+LEG.US,D,19930511,000000,4.40558,4.44096,4.3942,4.40558,150513.32100074,0
+LEG.US,D,19930512,000000,4.3942,4.44096,4.3768,4.40558,122330.03022559,0
+LEG.US,D,19930513,000000,4.3768,4.3942,4.35941,4.3768,123017.78681883,0
+LEG.US,D,19930514,000000,4.3768,4.42341,4.35941,4.40558,79724.245751095,0
+LEG.US,D,19930517,000000,4.3942,4.40558,4.35941,4.40558,232297.4374051,0
+LEG.US,D,19930518,000000,4.3942,4.51633,4.3942,4.49904,776609.75971341,0
+LEG.US,D,19930519,000000,4.45235,4.56293,4.45235,4.54555,408237.35759719,0
+LEG.US,D,19930520,000000,4.54555,4.59189,4.54555,4.59189,474213.26973624,0
+LEG.US,D,19930521,000000,4.60954,4.74951,4.60954,4.68543,430916.32954202,0
+LEG.US,D,19930524,000000,4.68543,4.68543,4.59189,4.63866,169751.243895,0
+LEG.US,D,19930525,000000,4.60954,4.60954,4.53427,4.60954,241233.7409487,0
+LEG.US,D,19930526,000000,4.63866,4.63866,4.59189,4.62702,149823.29832316,0
+LEG.US,D,19930527,000000,4.62702,4.67361,4.56293,4.58032,334697.25597455,0
+LEG.US,D,19930528,000000,4.54555,4.59189,4.53427,4.56293,170443.5326569,0
+LEG.US,D,19930601,000000,4.53427,4.58032,4.51633,4.56293,304457.49367259,0
+LEG.US,D,19930602,000000,4.54555,4.62702,4.51633,4.56293,136769.51955737,0
+LEG.US,D,19930603,000000,4.54555,4.56293,4.49904,4.51633,131267.46681136,0
+LEG.US,D,19930604,000000,4.4873,4.54555,4.4873,4.54555,119582.40297906,0
+LEG.US,D,19930607,000000,4.51633,4.54555,4.4873,4.51633,109272.85233328,0
+LEG.US,D,19930608,000000,4.54555,4.54555,4.45235,4.4873,232297.4374051,0
+LEG.US,D,19930609,000000,4.45235,4.51633,4.44096,4.46983,265973.71658896,0
+LEG.US,D,19930610,000000,4.44096,4.4873,4.42341,4.45235,188998.23112654,0
+LEG.US,D,19930611,000000,4.45235,4.49904,4.42341,4.45235,244671.39087281,0
+LEG.US,D,19930614,000000,4.45235,4.54555,4.45235,4.53427,59104.011417365,0
+LEG.US,D,19930615,000000,4.49904,4.53427,4.46983,4.46983,149136.67477207,0
+LEG.US,D,19930616,000000,4.49904,4.54555,4.49904,4.51633,257724.03659645,0
+LEG.US,D,19930617,000000,4.53427,4.53427,4.4873,4.49904,53606.490840012,0
+LEG.US,D,19930618,000000,4.51633,4.51633,4.44096,4.44096,144323.51166149,0
+LEG.US,D,19930621,000000,4.40558,4.45235,4.40558,4.45235,88654.884083885,0
+LEG.US,D,19930622,000000,4.42341,4.42341,4.3768,4.40558,273531.10781957,0
+LEG.US,D,19930623,000000,4.40558,4.45235,4.40558,4.44096,386936.16492319,0
+LEG.US,D,19930624,000000,4.44096,4.49904,4.3942,4.44096,337447.14930537,0
+LEG.US,D,19930625,000000,4.46983,4.54555,4.40558,4.46983,220610.10748849,0
+LEG.US,D,19930628,000000,4.49904,4.65606,4.46983,4.62702,305836.4059856,0
+LEG.US,D,19930629,000000,4.59189,4.65606,4.54555,4.56293,248788.86609501,0
+LEG.US,D,19930630,000000,4.56293,4.63866,4.54555,4.58032,522321.10695673,0
+LEG.US,D,19930701,000000,4.54555,4.73141,4.54555,4.73141,281089.63209236,0
+LEG.US,D,19930702,000000,4.73141,4.73141,4.59189,4.60954,378684.21884634,0
+LEG.US,D,19930706,000000,4.54555,4.62702,4.54555,4.58032,276279.86810825,0
+LEG.US,D,19930707,000000,4.53427,4.65606,4.53427,4.62702,395177.91362058,0
+LEG.US,D,19930708,000000,4.62702,4.70257,4.58032,4.68543,292772.42984031,0
+LEG.US,D,19930709,000000,4.67361,4.74951,4.62702,4.74951,171816.77975908,0
+LEG.US,D,19930712,000000,4.7782,4.79577,4.73141,4.7782,288649.28940729,0
+LEG.US,D,19930713,000000,4.79577,4.82471,4.68543,4.72021,212368.35879112,0
+LEG.US,D,19930714,000000,4.68543,4.7609,4.62702,4.7609,1063199.1784675,0
+LEG.US,D,19930715,000000,4.7609,4.90033,4.73141,4.88878,261846.0439873,0
+LEG.US,D,19930716,000000,4.85409,4.91791,4.84236,4.87176,277657.64737909,0
+LEG.US,D,19930719,000000,4.88878,4.91791,4.80733,4.87176,645349.09115505,0
+LEG.US,D,19930720,000000,4.82471,4.94713,4.80733,4.90033,261846.0439873,0
+LEG.US,D,19930721,000000,4.88878,4.90033,4.7609,4.7609,579367.51380517,0
+LEG.US,D,19930722,000000,4.7609,4.82471,4.7609,4.7782,108590.76095085,0
+LEG.US,D,19930723,000000,4.80733,4.82471,4.73141,4.74951,208929.57582487,0
+LEG.US,D,19930726,000000,4.73141,4.74951,4.68543,4.74951,170443.5326569,0
+LEG.US,D,19930727,000000,4.7609,4.80733,4.73141,4.79577,226797.65074342,0
+LEG.US,D,19930728,000000,4.7609,4.91791,4.7609,4.90033,297585.59295091,0
+LEG.US,D,19930729,000000,4.93548,5.05763,4.91791,4.96469,512009.29022663,0
+LEG.US,D,19930730,000000,4.98217,4.98217,4.84236,4.88878,320265.69793791,0
+LEG.US,D,19930802,000000,4.82471,4.91791,4.82471,4.91791,535382.81701769,0
+LEG.US,D,19930803,000000,4.91791,4.91791,4.82471,4.82471,295522.32317116,0
+LEG.US,D,19930804,000000,4.82471,4.82471,4.79577,4.82471,447412.29040057,0
+LEG.US,D,19930805,000000,4.82471,4.82471,4.72021,4.74951,178687.54743859,0
+LEG.US,D,19930806,000000,4.74951,4.74951,4.67361,4.73141,512701.57898854,0
+LEG.US,D,19930809,000000,4.73141,4.73141,4.67361,4.70257,606853.98364978,0
+LEG.US,D,19930810,000000,4.72021,4.7609,4.68543,4.74951,683838.53344951,0
+LEG.US,D,19930811,000000,4.73141,4.7609,4.72021,4.73141,140201.50427064,0
+LEG.US,D,19930812,000000,4.74951,4.87176,4.72021,4.84236,683838.53344951,0
+LEG.US,D,19930813,000000,4.84236,4.87176,4.82471,4.87176,167003.61664848,0
+LEG.US,D,19930816,000000,4.87176,4.98217,4.85409,4.94713,455657.43822443,0
+LEG.US,D,19930817,000000,4.94713,4.94713,4.90033,4.94713,336071.63611888,0
+LEG.US,D,19930818,000000,4.94713,4.98217,4.94713,4.96469,507204.05841119,0
+LEG.US,D,19930819,000000,4.98217,5.19733,4.98217,5.15082,770426.74862715,0
+LEG.US,D,19930820,000000,5.15082,5.26158,5.15082,5.22645,698263.29323315,0
+LEG.US,D,19930823,000000,5.19733,5.27889,5.18561,5.27889,154634.19534944,0
+LEG.US,D,19930824,000000,5.27889,5.40104,5.27889,5.35444,534695.06042444,0
+LEG.US,D,19930825,000000,5.372,5.44754,5.35444,5.35444,542253.58469723,0
+LEG.US,D,19930826,000000,5.33714,5.35444,5.26158,5.30801,244671.39087281,0
+LEG.US,D,19930827,000000,5.29062,5.33714,5.23237,5.23237,147073.40499233,0
+LEG.US,D,19930830,000000,5.24394,5.24394,5.21472,5.24394,65287.022503644,0
+LEG.US,D,19930831,000000,5.26158,5.30801,5.18561,5.19733,534695.06042444,0
+LEG.US,D,19930901,000000,5.18561,5.23237,5.09266,5.18561,4828052.4176636,0
+LEG.US,D,19930902,000000,5.19733,5.32557,5.19733,5.29062,210987.1803938,0
+LEG.US,D,19930903,000000,5.29062,5.33714,5.29062,5.30801,342255.78024731,0
+LEG.US,D,19930907,000000,5.32557,5.372,5.29062,5.30801,168376.86375065,0
+LEG.US,D,19930908,000000,5.30801,5.30801,5.21472,5.26158,698952.18286857,0
+LEG.US,D,19930909,000000,5.26158,5.35444,5.26158,5.32557,175943.31931857,0
+LEG.US,D,19930910,000000,5.33714,5.46512,5.33714,5.41861,443285.75084105,0
+LEG.US,D,19930913,000000,5.41861,5.55814,5.38356,5.40104,316139.15837839,0
+LEG.US,D,19930914,000000,5.40104,5.40104,5.33714,5.35444,417171.39505646,0
+LEG.US,D,19930915,000000,5.35444,5.35444,5.27889,5.35444,281779.65476994,0
+LEG.US,D,19930916,000000,5.38356,5.44754,5.30801,5.44754,214425.96336005,0
+LEG.US,D,19930917,000000,5.372,5.47668,5.35444,5.42997,220610.10748849,0
+LEG.US,D,19930920,000000,5.42997,5.44754,5.38356,5.40104,830218.51663776,0
+LEG.US,D,19930921,000000,5.40104,5.40104,5.33714,5.35444,459093.95510636,0
+LEG.US,D,19930922,000000,5.35444,5.35444,5.32557,5.35444,865953.53343271,0
+LEG.US,D,19930923,000000,5.35444,5.35444,5.27889,5.32557,179380.96924267,0
+LEG.US,D,19930924,000000,5.32557,5.52319,5.30801,5.52319,979361.98966282,0
+LEG.US,D,19930927,000000,5.52319,5.61683,5.47668,5.61683,641906.9090623,0
+LEG.US,D,19930928,000000,5.65134,5.77367,5.65134,5.68055,960111.60330477,0
+LEG.US,D,19930929,000000,5.70977,5.83757,5.69774,5.80262,630219.57914569,0
+LEG.US,D,19930930,000000,5.79122,5.79122,5.68055,5.74479,336758.25966996,0
+LEG.US,D,19931001,000000,5.74479,5.79122,5.7268,5.756,755994.05754834,0
+LEG.US,D,19931004,000000,5.7268,5.7268,5.65134,5.66307,496207.88421432,0
+LEG.US,D,19931005,000000,5.70977,5.83757,5.61683,5.756,372503.47384439,0
+LEG.US,D,19931006,000000,5.756,5.83757,5.74479,5.79122,518884.59007481,0
+LEG.US,D,19931007,000000,5.79122,5.83757,5.79122,5.80262,189687.12076197,0
+LEG.US,D,19931008,000000,5.80262,5.80262,5.69774,5.7268,160817.20643571,0
+LEG.US,D,19931011,000000,5.70977,5.70977,5.65134,5.65134,205496.45806943,0
+LEG.US,D,19931012,000000,5.66307,5.69774,5.66307,5.68055,162878.21013113,0
+LEG.US,D,19931013,000000,5.68055,5.69774,5.66307,5.66307,46049.099609396,0
+LEG.US,D,19931014,000000,5.68055,5.68055,5.58771,5.60501,349818.83668875,0
+LEG.US,D,19931015,000000,5.61683,5.65134,5.60501,5.63394,124393.30000533,0
+LEG.US,D,19931018,000000,5.63394,5.63394,5.60501,5.61683,101027.70450942,0
+LEG.US,D,19931019,000000,5.63394,5.65134,5.61683,5.61683,37797.153532549,0
+LEG.US,D,19931020,000000,5.61683,5.63394,5.47668,5.51153,242603.5889244,0
+LEG.US,D,19931021,000000,5.47668,5.47668,5.38356,5.44754,335383.87952562,0
+LEG.US,D,19931022,000000,5.44754,5.52319,5.44754,5.46512,401359.79166468,0
+LEG.US,D,19931025,000000,5.4945,5.4945,5.40104,5.42997,209617.3324181,0
+LEG.US,D,19931026,000000,5.46512,5.47668,5.42997,5.44754,149136.67477207,0
+LEG.US,D,19931027,000000,5.41861,5.41861,5.372,5.40104,85221.766328449,0
+LEG.US,D,19931028,000000,5.40104,5.42997,5.32557,5.372,195182.37525499,0
+LEG.US,D,19931029,000000,5.372,5.44754,5.372,5.44754,296898.96939983,0
+LEG.US,D,19931101,000000,5.46512,5.51153,5.46512,5.51153,421293.40244733,0
+LEG.US,D,19931102,000000,5.52319,5.56996,5.4945,5.56996,290031.60084679,0
+LEG.US,D,19931103,000000,5.56996,5.65134,5.55814,5.63394,415800.41403863,0
+LEG.US,D,19931104,000000,5.63394,5.65134,5.51153,5.51153,939494.76809754,0
+LEG.US,D,19931105,000000,5.51153,5.51153,5.40104,5.42997,104463.08834918,0
+LEG.US,D,19931108,000000,5.47668,5.4945,5.372,5.44754,437102.73975479,0
+LEG.US,D,19931109,000000,5.44754,5.44754,5.372,5.372,68040.314960974,0
+LEG.US,D,19931110,000000,5.372,5.46512,5.30801,5.46512,374563.34449765,0
+LEG.US,D,19931111,000000,5.46512,5.56996,5.46512,5.54058,148452.31730531,0
+LEG.US,D,19931112,000000,5.54058,5.63394,5.52319,5.63394,228857.52139668,0
+LEG.US,D,19931115,000000,5.65134,5.70977,5.65134,5.69774,163569.36585088,0
+LEG.US,D,19931116,000000,5.69774,5.74479,5.66307,5.68055,115461.52863038,0
+LEG.US,D,19931117,000000,5.68055,5.68055,5.4945,5.4945,263908.18072488,0
+LEG.US,D,19931118,000000,5.51153,5.58771,5.46512,5.58771,280400.74245695,0
+LEG.US,D,19931119,000000,5.57551,5.58771,5.46512,5.47668,94843.560380979,0
+LEG.US,D,19931122,000000,5.44754,5.44754,5.29062,5.29062,368378.06732704,0
+LEG.US,D,19931123,000000,5.29062,5.33714,5.18561,5.23237,406174.08781744,0
+LEG.US,D,19931124,000000,5.24394,5.27889,5.16849,5.23237,296215.74497523,0
+LEG.US,D,19931126,000000,5.23237,5.23237,5.19733,5.19733,37797.153532549,0
+LEG.US,D,19931129,000000,5.23237,5.24394,5.04624,5.04624,441227.01322997,0
+LEG.US,D,19931130,000000,5.04624,5.26158,5.04624,5.26158,1468003.4183092,0
+LEG.US,D,19931201,000000,5.24394,5.29062,5.23237,5.26158,591734.66901988,0
+LEG.US,D,19931202,000000,5.26158,5.26158,5.23237,5.24394,725754.2952464,0
+LEG.US,D,19931203,000000,5.26158,5.26158,5.24394,5.24394,464589.20959938,0
+LEG.US,D,19931206,000000,5.27889,5.29062,5.21472,5.24394,312023.94924051,0
+LEG.US,D,19931207,000000,5.23237,5.26158,5.18561,5.21472,380748.62166825,0
+LEG.US,D,19931208,000000,5.23237,5.23237,5.16849,5.16849,320265.69793791,0
+LEG.US,D,19931209,000000,5.19733,5.23237,5.16849,5.21472,549125.48541892,0
+LEG.US,D,19931210,000000,5.21472,5.32557,5.21472,5.32557,646717.80608858,0
+LEG.US,D,19931213,000000,5.32557,5.33714,5.19733,5.27889,351878.70734202,0
+LEG.US,D,19931214,000000,5.27889,5.29062,5.19733,5.27889,393118.0429673,0
+LEG.US,D,19931215,000000,5.32557,5.42997,5.29062,5.42997,439848.10091697,0
+LEG.US,D,19931216,000000,5.41861,5.51153,5.372,5.51153,309959.54641861,0
+LEG.US,D,19931217,000000,5.4945,5.54058,5.44754,5.52319,962861.49663562,0
+LEG.US,D,19931220,000000,5.51153,5.63394,5.51153,5.52319,305146.38330802,0
+LEG.US,D,19931221,000000,5.51153,5.52319,5.41861,5.42997,373183.2991425,0
+LEG.US,D,19931222,000000,5.44754,5.47668,5.41861,5.42997,248103.37558607,0
+LEG.US,D,19931223,000000,5.44754,5.54058,5.44754,5.54058,197933.401628,0
+LEG.US,D,19931227,000000,5.52319,5.68055,5.52319,5.65134,160817.20643571,0
+LEG.US,D,19931228,000000,5.65134,5.80878,5.65134,5.80878,742933.48052956,0
+LEG.US,D,19931229,000000,5.82035,5.97736,5.80878,5.97736,494832.37102782,0
+LEG.US,D,19931230,000000,5.97736,6.09932,5.93074,6.04135,676963.23360132,0
+LEG.US,D,19931231,000000,6.02369,6.24513,5.99449,6.22783,492088.14290778,0
+LEG.US,D,19940103,000000,6.16369,6.16369,5.83757,5.83757,947051.02628599,0
+LEG.US,D,19940104,000000,5.8667,5.8667,5.79122,5.80878,338137.17198296,0
+LEG.US,D,19940105,000000,5.80878,5.80878,5.7268,5.79122,422667.78259166,0
+LEG.US,D,19940106,000000,5.80878,5.80878,5.7268,5.79122,410984.9848437,0
+LEG.US,D,19940107,000000,5.79122,5.79122,5.60501,5.63394,655650.71050569,0
+LEG.US,D,19940110,000000,5.66882,5.83757,5.63394,5.82035,277657.64737909,0
+LEG.US,D,19940111,000000,5.85521,5.88415,5.76202,5.77367,182124.06432053,0
+LEG.US,D,19940112,000000,5.80878,5.80878,5.74479,5.74479,127832.08297159,0
+LEG.US,D,19940113,000000,5.76202,5.77367,5.69774,5.69774,150513.32100074,0
+LEG.US,D,19940114,000000,5.7268,5.80878,5.68055,5.77367,156007.44245161,0
+LEG.US,D,19940117,000000,5.80878,5.82035,5.77367,5.77367,142265.90709255,0
+LEG.US,D,19940118,000000,5.79122,5.79122,5.74479,5.76202,134703.98369328,0
+LEG.US,D,19940119,000000,5.79122,5.8667,5.69774,5.7268,459093.95510636,0
+LEG.US,D,19940120,000000,5.74479,5.74479,5.65134,5.69774,101027.70450942,0
+LEG.US,D,19940121,000000,5.66882,5.66882,5.57551,5.58771,206865.17300293,0
+LEG.US,D,19940124,000000,5.60501,5.60501,5.51153,5.52319,214425.96336005,0
+LEG.US,D,19940125,000000,5.52319,5.55814,5.47668,5.52319,342948.06900922,0
+LEG.US,D,19940126,000000,5.54058,5.62229,5.54058,5.60501,164254.8563598,0
+LEG.US,D,19940127,000000,5.62229,5.68055,5.62229,5.66882,193123.63764389,0
+LEG.US,D,19940128,000000,5.69774,5.85521,5.69774,5.79122,559437.30214902,0
+LEG.US,D,19940131,000000,5.82035,5.83757,5.79122,5.79122,355317.49030827,0
+LEG.US,D,19940201,000000,5.79122,5.83757,5.77367,5.82035,145699.02484798,0
+LEG.US,D,19940202,000000,5.80878,5.85521,5.79122,5.85521,131267.46681136,0
+LEG.US,D,19940203,000000,5.83757,5.85521,5.80878,5.85521,507891.81500443,0
+LEG.US,D,19940204,000000,5.83757,5.88415,5.76202,5.77367,533320.68028011,0
+LEG.US,D,19940207,000000,5.71532,5.71532,5.57551,5.60501,439163.74345022,0
+LEG.US,D,19940208,000000,5.62229,5.63394,5.54058,5.55814,345003.40749383,0
+LEG.US,D,19940209,000000,5.57551,5.63394,5.55814,5.62229,216488.10009764,0
+LEG.US,D,19940210,000000,5.60501,5.65134,5.57551,5.58771,356007.51298584,0
+LEG.US,D,19940211,000000,5.55814,5.57551,5.51153,5.55814,107901.87131544,0
+LEG.US,D,19940214,000000,5.58771,5.62229,5.55814,5.58771,468026.85952347,0
+LEG.US,D,19940215,000000,5.60501,5.66882,5.58771,5.58771,233663.8862543,0
+LEG.US,D,19940216,000000,5.60501,5.76202,5.58771,5.76202,204120.94488293,0
+LEG.US,D,19940217,000000,5.85521,5.94824,5.83757,5.90154,646717.80608858,0
+LEG.US,D,19940218,000000,5.87251,5.88991,5.74479,5.76202,812353.84084569,0
+LEG.US,D,19940222,000000,5.76202,5.76202,5.68629,5.69774,313389.26504755,0
+LEG.US,D,19940223,000000,5.68629,5.69774,5.62229,5.62229,589677.06445095,0
+LEG.US,D,19940224,000000,5.62229,5.66882,5.57551,5.66882,441915.90286538,0
+LEG.US,D,19940225,000000,5.63934,5.66882,5.60501,5.66882,595864.60770589,0
+LEG.US,D,19940228,000000,5.66882,5.73289,5.63934,5.65134,557371.76628495,0
+LEG.US,D,19940301,000000,5.65134,5.65134,5.57551,5.60501,566305.80374423,0
+LEG.US,D,19940302,000000,5.52926,5.52926,5.41861,5.52926,376620.94906659,0
+LEG.US,D,19940303,000000,5.46512,5.46512,5.30801,5.38938,1832943.8357122,0
+LEG.US,D,19940304,000000,5.43607,5.63934,5.43607,5.59309,1013034.8697202,0
+LEG.US,D,19940307,000000,5.59309,5.66882,5.57551,5.65134,384179.47333937,0
+LEG.US,D,19940308,000000,5.65134,5.83757,5.65134,5.7794,487269.31458638,0
+LEG.US,D,19940309,000000,5.76202,5.7794,5.73289,5.76202,339514.95125379,0
+LEG.US,D,19940310,000000,5.68629,5.68629,5.60501,5.63934,696896.84438397,0
+LEG.US,D,19940311,000000,5.65134,5.65134,5.60501,5.63934,439163.74345022,0
+LEG.US,D,19940314,000000,5.65134,5.66882,5.62229,5.65134,1180723.9768776,0
+LEG.US,D,19940315,000000,5.62229,5.65134,5.60501,5.62229,738813.73922304,0
+LEG.US,D,19940316,000000,5.62229,5.63934,5.57551,5.62229,669403.57628637,0
+LEG.US,D,19940317,000000,5.62229,5.66882,5.62229,5.65134,1515423.4989365,0
+LEG.US,D,19940318,000000,5.69774,5.76202,5.66882,5.76202,1122992.0795203,0
+LEG.US,D,19940321,000000,5.74479,5.83757,5.74479,5.82573,384871.76210128,0
+LEG.US,D,19940322,000000,5.82573,5.85521,5.7794,5.80878,573179.97055024,0
+LEG.US,D,19940323,000000,5.82573,5.87251,5.7794,5.87251,295522.32317116,0
+LEG.US,D,19940324,000000,5.85521,5.88991,5.80878,5.83757,446037.91025623,0
+LEG.US,D,19940325,000000,5.80878,5.82573,5.76202,5.79122,256354.18862076,0
+LEG.US,D,19940328,000000,5.74479,5.74479,5.66882,5.71532,283156.30099859,0
+LEG.US,D,19940329,000000,5.69774,5.69774,5.57551,5.60501,536066.04144229,0
+LEG.US,D,19940330,000000,5.4945,5.4945,5.38938,5.38938,1354602.8933743,0
+LEG.US,D,19940331,000000,5.41861,5.46512,5.19733,5.46512,694136.75367366,0
+LEG.US,D,19940404,000000,5.43607,5.44754,5.27889,5.29635,749121.02378451,0
+LEG.US,D,19940405,000000,5.32557,5.44754,5.32557,5.35444,1386222.7010313,0
+LEG.US,D,19940406,000000,5.35444,5.59309,5.35444,5.59309,617854.6900153,0
+LEG.US,D,19940407,000000,5.59309,5.68629,5.55814,5.62229,725754.2952464,0
+LEG.US,D,19940408,000000,5.59309,5.59309,5.55814,5.55814,109272.85233328,0
+LEG.US,D,19940411,000000,5.55814,5.57551,5.48251,5.57551,1171108.981078,0
+LEG.US,D,19940412,000000,5.55814,5.60501,5.55814,5.55814,391057.03927188,0
+LEG.US,D,19940413,000000,5.55814,5.55814,5.48251,5.4945,99654.457407246,0
+LEG.US,D,19940414,000000,5.4945,5.4945,5.41861,5.43607,743624.6362493,0
+LEG.US,D,19940415,000000,5.40104,5.43607,5.372,5.40104,76286.595827003,0
+LEG.US,D,19940418,000000,5.40104,5.40104,5.30801,5.32557,115461.52863038,0
+LEG.US,D,19940419,000000,5.32557,5.32557,5.18561,5.19733,97588.921543166,0
+LEG.US,D,19940420,000000,5.19733,5.19733,5.02841,5.09266,457035.21749525,0
+LEG.US,D,19940421,000000,5.09266,5.09266,4.96469,5.02841,660467.27274278,0
+LEG.US,D,19940422,000000,4.96469,4.99939,4.90033,4.93548,993098.99285323,0
+LEG.US,D,19940425,000000,5.02841,5.02841,4.91791,4.95295,1635699.3237195,0
+LEG.US,D,19940426,000000,4.98217,5.12187,4.93548,5.12187,1081075.1846812,0
+LEG.US,D,19940428,000000,5.15082,5.372,5.15082,5.3427,1119554.4295962,0
+LEG.US,D,19940429,000000,5.30801,5.372,5.30801,5.3427,364939.28436079,0
+LEG.US,D,19940502,000000,5.30801,5.3427,5.29635,5.32557,207557.46176484,0
+LEG.US,D,19940503,000000,5.29635,5.30801,5.24993,5.26158,149823.29832316,0
+LEG.US,D,19940504,000000,5.26158,5.30801,5.24993,5.27889,106526.35812894,0
+LEG.US,D,19940505,000000,5.27889,5.372,5.26158,5.29635,427480.94570225,0
+LEG.US,D,19940506,000000,5.24993,5.26158,5.18561,5.18561,460469.46829286,0
+LEG.US,D,19940509,000000,5.13927,5.13927,5.04624,5.05763,476276.539516,0
+LEG.US,D,19940510,000000,5.05763,5.05763,4.95295,4.95295,412362.76411454,0
+LEG.US,D,19940511,000000,4.95295,4.99939,4.95295,4.98217,335383.87952562,0
+LEG.US,D,19940512,000000,4.96469,4.96469,4.90033,4.93548,296215.74497523,0
+LEG.US,D,19940513,000000,4.93548,4.93548,4.84236,4.84236,156007.44245161,0
+LEG.US,D,19940516,000000,4.80733,4.80733,4.59189,4.59189,463212.56337071,0
+LEG.US,D,19940517,000000,4.62136,4.68543,4.4347,4.52808,1929161.7762375,0
+LEG.US,D,19940518,000000,4.5573,4.59189,4.46419,4.52808,1288625.848193,0
+LEG.US,D,19940519,000000,4.52808,4.66769,4.52808,4.5573,1030214.0550033,0
+LEG.US,D,19940520,000000,4.5573,4.59189,4.51051,4.57458,1713356.9005644,0
+LEG.US,D,19940523,000000,4.58032,4.59189,4.56293,4.59189,909253.87275344,0
+LEG.US,D,19940524,000000,4.58032,4.60954,4.56293,4.58032,688642.63222279,0
+LEG.US,D,19940525,000000,4.58032,4.58032,4.54555,4.58032,1048083.2629641,0
+LEG.US,D,19940526,000000,4.58032,4.67361,4.56293,4.67361,987601.47227586,0
+LEG.US,D,19940527,000000,4.63866,4.74951,4.60954,4.72021,762175.93559246,0
+LEG.US,D,19940531,000000,4.69064,4.72021,4.67361,4.70257,472842.2887184,0
+LEG.US,D,19940601,000000,4.72021,4.74951,4.67361,4.74951,914068.1689062,0
+LEG.US,D,19940602,000000,4.73777,4.76664,4.72021,4.74951,548436.59578349,0
+LEG.US,D,19940603,000000,4.79577,4.95295,4.79577,4.90653,837097.21561243,0
+LEG.US,D,19940606,000000,4.90653,4.95295,4.84236,4.87723,366314.79754729,0
+LEG.US,D,19940607,000000,4.87723,4.87723,4.76664,4.76664,628848.59812785,0
+LEG.US,D,19940608,000000,4.78394,4.78394,4.67361,4.73777,391739.13065432,0
+LEG.US,D,19940609,000000,4.70257,4.70257,4.63866,4.70257,219925.75002173,0
+LEG.US,D,19940610,000000,4.69064,4.70257,4.67361,4.69064,1094813.3209137,0
+LEG.US,D,19940613,000000,4.69064,4.78394,4.69064,4.78394,1046710.0158619,0
+LEG.US,D,19940614,000000,4.79577,4.89496,4.79577,4.85983,942926.75281081,0
+LEG.US,D,19940615,000000,4.85983,4.94129,4.83098,4.87723,490706.96451047,0
+LEG.US,D,19940616,000000,4.89496,4.97034,4.87723,4.95295,507891.81500443,0
+LEG.US,D,19940617,000000,4.99939,5.01684,4.98781,4.98781,294834.5665779,0
+LEG.US,D,19940620,000000,4.97034,5.01684,4.89496,4.92382,321643.47720874,0
+LEG.US,D,19940621,000000,4.90653,4.90653,4.73777,4.76664,498953.2453765,0
+LEG.US,D,19940622,000000,4.79577,4.83098,4.74951,4.83098,629538.62080542,0
+LEG.US,D,19940623,000000,4.84236,4.84236,4.79577,4.79577,515449.20623504,0
+LEG.US,D,19940624,000000,4.79577,4.79577,4.70257,4.72021,715448.14372711,0
+LEG.US,D,19940627,000000,4.72021,4.72021,4.62702,4.67361,323017.85735306,0
+LEG.US,D,19940628,000000,4.70257,4.72021,4.67361,4.72021,68040.314960974,0
+LEG.US,D,19940629,000000,4.73777,4.73777,4.67361,4.72021,330578.64771017,0
+LEG.US,D,19940630,000000,4.83098,4.84236,4.70257,4.70257,678334.21461917,0
+LEG.US,D,19940701,000000,4.73777,4.79577,4.73777,4.74951,279717.51803233,0
+LEG.US,D,19940705,000000,4.74951,4.74951,4.67361,4.69064,472148.86691434,0
+LEG.US,D,19940706,000000,4.72021,4.72021,4.67361,4.69064,148452.31730531,0
+LEG.US,D,19940707,000000,4.67361,4.72021,4.67361,4.70257,837097.21561243,0
+LEG.US,D,19940708,000000,4.73777,4.85983,4.70257,4.84236,171816.77975908,0
+LEG.US,D,19940711,000000,4.85983,4.89496,4.83098,4.85983,347757.83299332,0
+LEG.US,D,19940712,000000,4.85983,4.90653,4.85983,4.89496,380748.62166825,0
+LEG.US,D,19940713,000000,4.85983,4.89496,4.84236,4.85983,470781.28502297,0
+LEG.US,D,19940714,000000,4.85983,4.98781,4.85983,4.95295,287966.0649827,0
+LEG.US,D,19940715,000000,4.92382,4.98781,4.92382,4.98781,229545.27798994,0
+LEG.US,D,19940718,000000,4.99939,5.01684,4.89496,4.94129,120273.55869881,0
+LEG.US,D,19940719,000000,4.95295,5.01684,4.95295,5.01684,191746.99141522,0
+LEG.US,D,19940720,000000,4.99939,4.99939,4.97034,4.99939,587614.92771338,0
+LEG.US,D,19940721,000000,4.99939,4.99939,4.89496,4.92382,104463.08834918,0
+LEG.US,D,19940722,000000,4.94129,4.94129,4.85983,4.85983,349818.83668875,0
+LEG.US,D,19940725,000000,4.85983,4.85983,4.81332,4.83098,115461.52863038,0
+LEG.US,D,19940726,000000,4.81332,4.81332,4.78394,4.79577,435724.96048396,0
+LEG.US,D,19940727,000000,4.79577,4.79577,4.70257,4.70257,230229.63545669,0
+LEG.US,D,19940728,000000,4.74951,4.74951,4.72021,4.72021,283842.92454969,0
+LEG.US,D,19940729,000000,4.72021,4.73777,4.60954,4.62702,977297.58684091,0
+LEG.US,D,19940801,000000,4.63866,4.63866,4.4873,4.51633,1793766.6368245,0
+LEG.US,D,19940802,000000,4.51633,4.51633,4.38863,4.45235,1296188.9046345,0
+LEG.US,D,19940803,000000,4.45235,4.45235,4.40558,4.42341,591051.44459529,0
+LEG.US,D,19940804,000000,4.42341,4.42341,4.38863,4.40558,367681.24639649,0
+LEG.US,D,19940805,000000,4.38863,4.40558,4.33011,4.34195,488645.96081505,0
+LEG.US,D,19940808,000000,4.33011,4.35941,4.31299,4.33011,1963521.279846,0
+LEG.US,D,19940809,000000,4.33011,4.33011,4.18466,4.20214,2081041.5460875,0
+LEG.US,D,19940810,000000,4.20214,4.26621,4.17319,4.26621,2081733.8348494,0
+LEG.US,D,19940811,000000,4.29533,4.35941,4.29533,4.33011,604109.75552975,0
+LEG.US,D,19940812,000000,4.33011,4.45235,4.33011,4.4347,2670029.720903,0
+LEG.US,D,19940815,000000,4.4347,4.4873,4.4347,4.45235,218550.23683523,0
+LEG.US,D,19940816,000000,4.45235,4.4873,4.3768,4.3768,966299.1465597,0
+LEG.US,D,19940817,000000,4.40558,4.45235,4.38863,4.45235,1158046.1379749,0
+LEG.US,D,19940818,000000,4.46983,4.4873,4.4347,4.4347,342948.06900922,0
+LEG.US,D,19940819,000000,4.4347,4.53427,4.38863,4.49904,323698.81569333,0
+LEG.US,D,19940822,000000,4.47591,4.52224,4.47591,4.4873,286589.41875404,0
+LEG.US,D,19940823,000000,4.45817,4.50495,4.45817,4.4873,975233.18401899,0
+LEG.US,D,19940824,000000,4.50495,4.53427,4.45817,4.50495,802042.02411558,0
+LEG.US,D,19940825,000000,4.50495,4.63302,4.50495,4.59798,404803.10679959,0
+LEG.US,D,19940826,000000,4.59798,4.69064,4.58642,4.69064,538818.20085745,0
+LEG.US,D,19940829,000000,4.67935,4.80184,4.67935,4.80184,505143.05471575,0
+LEG.US,D,19940830,000000,4.77246,4.80184,4.69064,4.72594,1099629.8831509,0
+LEG.US,D,19940831,000000,4.70893,4.72594,4.66189,4.66189,984162.68930961,0
+LEG.US,D,19940901,000000,4.72594,4.72594,4.67935,4.72594,1127813.173926,0
+LEG.US,D,19940902,000000,4.72594,4.72594,4.67935,4.72594,450847.67424034,0
+LEG.US,D,19940906,000000,4.72594,4.72594,4.67935,4.67935,466652.47937914,0
+LEG.US,D,19940907,000000,4.69064,4.69064,4.64474,4.66189,176627.67678533,0
+LEG.US,D,19940908,000000,4.67935,4.67935,4.63302,4.66189,1475563.0756242,0
+LEG.US,D,19940909,000000,4.64474,4.64474,4.55137,4.55137,683149.64381409,0
+LEG.US,D,19940912,000000,4.53427,4.53427,4.50495,4.52224,560121.65961578,0
+LEG.US,D,19940913,000000,4.50495,4.55137,4.50495,4.55137,552566.53446949,0
+LEG.US,D,19940914,000000,4.55137,4.63302,4.55137,4.56903,599297.72546132,0
+LEG.US,D,19940915,000000,4.59798,4.63302,4.55137,4.59798,766992.49782954,0
+LEG.US,D,19940916,000000,4.58642,4.59798,4.55137,4.56903,712697.11735412,0
+LEG.US,D,19940919,000000,4.56903,4.58642,4.55137,4.55137,362190.52407212,0
+LEG.US,D,19940920,000000,4.53427,4.53427,4.50495,4.53427,670085.66766881,0
+LEG.US,D,19940921,000000,4.50495,4.52224,4.4873,4.4873,995163.39567514,0
+LEG.US,D,19940922,000000,4.50495,4.50495,4.42341,4.44096,1274190.8910299,0
+LEG.US,D,19940923,000000,4.42341,4.44096,4.33011,4.36489,424042.16273599,0
+LEG.US,D,19940926,000000,4.3768,4.3768,4.31299,4.33011,986915.98176695,0
+LEG.US,D,19940927,000000,4.33011,4.3768,4.30125,4.31299,1334667.0165074,0
+LEG.US,D,19940928,000000,4.31299,4.36489,4.31299,4.36489,1869370.0082269,0
+LEG.US,D,19940929,000000,4.3768,4.42341,4.3768,4.42341,555311.89563168,0
+LEG.US,D,19940930,000000,4.42341,4.45817,4.3768,4.3942,548436.59578349,0
+LEG.US,D,19941003,000000,4.41149,4.42341,4.3768,4.3942,531258.54354253,0
+LEG.US,D,19941004,000000,4.3768,4.3768,4.36489,4.36489,1936722.5665947,0
+LEG.US,D,19941005,000000,4.36489,4.36489,4.2836,4.31299,1419893.3150044,0
+LEG.US,D,19941006,000000,4.34759,4.34759,4.31299,4.34759,184873.95765136,0
+LEG.US,D,19941007,000000,4.36489,4.42341,4.36489,4.42341,355317.49030827,0
+LEG.US,D,19941010,000000,4.42341,4.42341,4.41149,4.42341,263908.18072488,0
+LEG.US,D,19941011,000000,4.45817,4.55137,4.44096,4.53427,441915.90286538,0
+LEG.US,D,19941012,000000,4.55137,4.56903,4.42341,4.44096,1052889.6278217,0
+LEG.US,D,19941013,000000,4.45817,4.50495,4.45817,4.47591,980036.14975012,0
+LEG.US,D,19941014,000000,4.47591,4.50495,4.47591,4.4873,388308.27898321,0
+LEG.US,D,19941017,000000,4.4873,4.55137,4.47591,4.55137,279717.51803233,0
+LEG.US,D,19941018,000000,4.52224,4.52224,4.47591,4.50495,903070.86166716,0
+LEG.US,D,19941019,000000,4.4873,4.55137,4.4873,4.55137,251538.75942584,0
+LEG.US,D,19941020,000000,4.53427,4.53427,4.4873,4.50495,738813.73922304,0
+LEG.US,D,19941021,000000,4.4873,4.4873,4.42341,4.44096,414418.10259913,0
+LEG.US,D,19941024,000000,4.44096,4.55137,4.44096,4.53427,199308.91481448,0
+LEG.US,D,19941025,000000,4.53427,4.615,4.53427,4.59798,366996.88892973,0
+LEG.US,D,19941026,000000,4.615,4.66189,4.615,4.64474,504455.29812251,0
+LEG.US,D,19941027,000000,4.64474,4.74343,4.64474,4.70893,384871.76210128,0
+LEG.US,D,19941028,000000,4.70893,4.77246,4.67935,4.74343,713386.00698953,0
+LEG.US,D,19941031,000000,4.72594,4.72594,4.67935,4.69064,439848.10091697,0
+LEG.US,D,19941101,000000,4.70893,4.72594,4.59798,4.63302,323698.81569333,0
+LEG.US,D,19941102,000000,4.615,4.615,4.53427,4.58642,502395.42746924,0
+LEG.US,D,19941103,000000,4.58642,4.63302,4.55137,4.615,385554.98652587,0
+LEG.US,D,19941104,000000,4.63302,4.64474,4.59798,4.64474,500333.29073165,0
+LEG.US,D,19941107,000000,4.59798,4.615,4.56903,4.59798,386936.16492319,0
+LEG.US,D,19941108,000000,4.59798,4.69064,4.59798,4.67935,221991.28588581,0
+LEG.US,D,19941109,000000,4.66189,4.66189,4.56903,4.56903,239858.22776221,0
+LEG.US,D,19941110,000000,4.58642,4.58642,4.50495,4.55137,1032961.6822499,0
+LEG.US,D,19941111,000000,4.53427,4.53427,4.45817,4.45817,299646.59664634,0
+LEG.US,D,19941114,000000,4.47591,4.59798,4.44096,4.59798,475587.64988059,0
+LEG.US,D,19941115,000000,4.58642,4.59798,4.53427,4.55137,416487.03758971,0
+LEG.US,D,19941116,000000,4.56903,4.615,4.55137,4.615,106526.35812894,0
+LEG.US,D,19941117,000000,4.615,4.63302,4.58642,4.59798,314078.15468297,0
+LEG.US,D,19941118,000000,4.62136,4.62136,4.53945,4.60389,262538.33274921,0
+LEG.US,D,19941121,000000,4.60389,4.64986,4.53945,4.53945,602051.01791865,0
+LEG.US,D,19941122,000000,4.53945,4.62136,4.53945,4.53945,326454.37423499,0
+LEG.US,D,19941123,000000,4.52224,4.52224,4.42913,4.44652,310645.03692753,0
+LEG.US,D,19941125,000000,4.46419,4.52224,4.46419,4.49348,68040.314960974,0
+LEG.US,D,19941128,000000,4.52224,4.52224,4.44652,4.49348,239168.20508463,0
+LEG.US,D,19941129,000000,4.49348,4.49348,4.44652,4.44652,103777.59784026,0
+LEG.US,D,19941130,000000,4.42913,4.47591,4.41149,4.47591,485208.31089094,0
+LEG.US,D,19941201,000000,4.46419,4.47591,4.38247,4.40019,282468.54440535,0
+LEG.US,D,19941202,000000,4.41149,4.41149,4.31847,4.38247,608918.38647169,0
+LEG.US,D,19941205,000000,4.40019,4.40019,4.34759,4.36489,197933.401628,0
+LEG.US,D,19941206,000000,4.34759,4.34759,4.25474,4.25474,461158.35792827,0
+LEG.US,D,19941207,000000,4.28935,4.36489,4.27195,4.34759,331951.89481235,0
+LEG.US,D,19941208,000000,4.36489,4.38247,4.31847,4.3362,821968.83664524,0
+LEG.US,D,19941209,000000,4.30125,4.31847,4.25474,4.25474,128519.83956484,0
+LEG.US,D,19941212,000000,4.27195,4.27195,4.22553,4.25474,122330.03022559,0
+LEG.US,D,19941213,000000,4.25474,4.30125,4.23718,4.28935,531940.63492494,0
+LEG.US,D,19941214,000000,4.30125,4.38247,4.30125,4.38247,230229.63545669,0
+LEG.US,D,19941215,000000,4.41149,4.41149,4.27195,4.3362,641906.9090623,0
+LEG.US,D,19941216,000000,4.31847,4.38247,4.31847,4.34759,487269.31458638,0
+LEG.US,D,19941219,000000,4.3362,4.38247,4.3362,4.36489,334014.03154995,0
+LEG.US,D,19941220,000000,4.40019,4.47591,4.40019,4.42913,135386.07507571,0
+LEG.US,D,19941221,000000,4.42913,4.51051,4.42913,4.49348,304457.49367259,0
+LEG.US,D,19941222,000000,4.47591,4.49348,4.41149,4.42913,388997.16861861,0
+LEG.US,D,19941223,000000,4.42913,4.44652,4.41149,4.41149,402735.30485119,0
+LEG.US,D,19941227,000000,4.42913,4.46419,4.38247,4.40019,134016.22710004,0
+LEG.US,D,19941228,000000,4.41149,4.41149,4.3362,4.34759,156007.44245161,0
+LEG.US,D,19941229,000000,4.38247,4.41149,4.34759,4.36489,275595.5106415,0
+LEG.US,D,19941230,000000,4.34759,4.42913,4.28935,4.42913,1015779.0978402,0
+LEG.US,D,19950103,000000,4.40019,4.40019,4.30125,4.36489,490021.47400155,0
+LEG.US,D,19950104,000000,4.38247,4.40019,4.36489,4.40019,325764.35155741,0
+LEG.US,D,19950105,000000,4.40019,4.40019,4.36489,4.38247,628164.24066108,0
+LEG.US,D,19950106,000000,4.38247,4.46419,4.38247,4.42913,294151.34215332,0
+LEG.US,D,19950109,000000,4.42913,4.51051,4.42913,4.49348,377996.46225309,0
+LEG.US,D,19950110,000000,4.52224,4.52224,4.46419,4.46419,1303061.9383983,0
+LEG.US,D,19950111,000000,4.49348,4.53945,4.49348,4.53945,599297.72546132,0
+LEG.US,D,19950112,000000,4.57458,4.58642,4.5573,4.57458,932620.60129152,0
+LEG.US,D,19950113,000000,4.58642,4.71395,4.58642,4.697,1076944.112953,0
+LEG.US,D,19950116,000000,4.68543,4.697,4.60389,4.63302,1878987.2701107,0
+LEG.US,D,19950117,000000,4.63302,4.68543,4.62136,4.68543,532629.52456036,0
+LEG.US,D,19950118,000000,4.68543,4.697,4.62136,4.63302,508580.70463986,0
+LEG.US,D,19950119,000000,4.60389,4.64986,4.60389,4.64986,856332.87242236,0
+LEG.US,D,19950120,000000,4.63302,4.65606,4.62136,4.63302,316831.4471403,0
+LEG.US,D,19950123,000000,4.63302,4.66769,4.63302,4.64986,512009.29022663,0
+LEG.US,D,19950124,000000,4.64986,4.697,4.62136,4.697,492771.36733238,0
+LEG.US,D,19950125,000000,4.68543,4.73141,4.64986,4.71395,143633.48898391,0
+LEG.US,D,19950126,000000,4.73141,4.74343,4.697,4.71395,474903.29241382,0
+LEG.US,D,19950127,000000,4.73141,4.73141,4.63302,4.63302,192437.01409279,0
+LEG.US,D,19950130,000000,4.63302,4.68543,4.62136,4.63302,535382.81701769,0
+LEG.US,D,19950131,000000,4.60389,4.60389,4.53945,4.5573,371813.45116682,0
+LEG.US,D,19950201,000000,4.57458,4.697,4.57458,4.68543,400672.03507143,0
+LEG.US,D,19950202,000000,4.68543,4.71395,4.66769,4.66769,191746.99141522,0
+LEG.US,D,19950203,000000,4.68543,4.87176,4.66769,4.87176,1260452.7547973,0
+LEG.US,D,19950206,000000,4.87176,5.01684,4.87176,5.01684,614420.4392177,0
+LEG.US,D,19950207,000000,4.99939,4.99939,4.91791,4.91791,289338.17904272,0
+LEG.US,D,19950208,000000,4.93548,4.93548,4.87176,4.88878,671461.18085532,0
+LEG.US,D,19950209,000000,4.90653,4.98217,4.88878,4.96469,195182.37525499,0
+LEG.US,D,19950210,000000,4.98217,5.04624,4.98217,5.01684,292089.20541572,0
+LEG.US,D,19950213,000000,5.01684,5.01684,4.88878,4.95295,229545.27798994,0
+LEG.US,D,19950214,000000,4.95295,4.95295,4.87176,4.91791,579367.51380517,0
+LEG.US,D,19950215,000000,4.91791,4.91791,4.87176,4.88878,665272.50455822,0
+LEG.US,D,19950216,000000,4.96469,4.96469,4.88878,4.91791,809599.41534619,0
+LEG.US,D,19950217,000000,4.92974,4.98781,4.91217,4.97615,549125.48541892,0
+LEG.US,D,19950221,000000,4.95877,4.97615,4.94129,4.95877,509948.2865312,0
+LEG.US,D,19950222,000000,4.95877,5.00555,4.95877,4.98781,899635.47782741,0
+LEG.US,D,19950223,000000,4.95877,5.11613,4.95877,5.11613,1478311.8359128,0
+LEG.US,D,19950224,000000,5.13335,5.15082,5.08684,5.11613,318890.1847514,0
+LEG.US,D,19950227,000000,5.13335,5.16247,5.11613,5.16247,478335.2771271,0
+LEG.US,D,19950228,000000,5.15082,5.19733,5.13927,5.19733,843279.09365656,0
+LEG.US,D,19950301,000000,5.17995,5.17995,5.08684,5.13335,431605.21917743,0
+LEG.US,D,19950302,000000,5.13335,5.13335,4.98781,5.02286,285216.17165187,0
+LEG.US,D,19950303,000000,4.98781,5.04033,4.94129,4.94129,396557.95897573,0
+LEG.US,D,19950306,000000,4.97615,5.05189,4.95877,5.02286,338820.39640755,0
+LEG.US,D,19950307,000000,5.05189,5.11613,5.05189,5.10431,1004788.5888542,0
+LEG.US,D,19950308,000000,5.10431,5.15082,5.10431,5.13335,692765.7726558,0
+LEG.US,D,19950309,000000,5.13335,5.19733,5.13335,5.19733,289338.17904272,0
+LEG.US,D,19950310,000000,5.21472,5.24394,5.19733,5.21472,277657.64737909,0
+LEG.US,D,19950313,000000,5.22645,5.27889,5.21472,5.26158,565623.71236178,0
+LEG.US,D,19950314,000000,5.24394,5.3427,5.24394,5.30801,331951.89481235,0
+LEG.US,D,19950315,000000,5.27889,5.30801,5.27889,5.29062,550498.73252108,0
+LEG.US,D,19950316,000000,5.29062,5.29062,5.24394,5.24394,442599.12728998,0
+LEG.US,D,19950317,000000,5.24394,5.24394,5.16247,5.16247,224052.28958123,0
+LEG.US,D,19950320,000000,5.15082,5.22645,5.06928,5.22645,1068704.63034,0
+LEG.US,D,19950321,000000,5.19733,5.3427,5.19733,5.27889,406174.08781744,0
+LEG.US,D,19950322,000000,5.29062,5.30801,5.22645,5.24394,510637.17616662,0
+LEG.US,D,19950323,000000,5.22645,5.27889,5.22645,5.24394,219925.75002173,0
+LEG.US,D,19950324,000000,5.30801,5.32557,5.22645,5.32557,332635.11923696,0
+LEG.US,D,19950327,000000,5.32557,5.372,5.30801,5.32557,208929.57582487,0
+LEG.US,D,19950328,000000,5.32557,5.35444,5.29062,5.29062,375936.59159984,0
+LEG.US,D,19950329,000000,5.29062,5.3427,5.29062,5.30801,145699.02484798,0
+LEG.US,D,19950330,000000,5.30801,5.40104,5.29062,5.40104,462531.60503045,0
+LEG.US,D,19950331,000000,5.38938,5.45364,5.3427,5.3427,210302.82292704,0
+LEG.US,D,19950403,000000,5.3427,5.46512,5.32557,5.43607,296898.96939983,0
+LEG.US,D,19950404,000000,5.43607,5.4998,5.40104,5.40104,135386.07507571,0
+LEG.US,D,19950405,000000,5.372,5.372,5.32557,5.3427,228176.56305641,0
+LEG.US,D,19950406,000000,5.32557,5.38938,5.32557,5.35444,104463.08834918,0
+LEG.US,D,19950407,000000,5.372,5.38938,5.22645,5.3427,287281.70751595,0
+LEG.US,D,19950410,000000,5.3427,5.35444,5.27889,5.30801,327140.99778608,0
+LEG.US,D,19950411,000000,5.30801,5.32557,5.26158,5.26158,349133.34617982,0
+LEG.US,D,19950412,000000,5.27889,5.27889,5.24394,5.26158,347074.60856872,0
+LEG.US,D,19950413,000000,5.26158,5.26158,5.16247,5.17995,259104.0819516,0
+LEG.US,D,19950417,000000,5.19733,5.19733,5.08684,5.16247,656339.60014109,0
+LEG.US,D,19950418,000000,5.15082,5.16247,5.11613,5.13335,160817.20643571,0
+LEG.US,D,19950419,000000,5.15082,5.17995,5.15082,5.15082,149136.67477207,0
+LEG.US,D,19950420,000000,5.15082,5.17995,5.13335,5.15082,232297.4374051,0
+LEG.US,D,19950421,000000,5.13335,5.16247,5.08684,5.08684,352569.86306174,0
+LEG.US,D,19950424,000000,5.13335,5.16247,5.11613,5.16247,226797.65074342,0
+LEG.US,D,19950425,000000,5.17995,5.19733,5.11613,5.13335,154634.19534944,0
+LEG.US,D,19950426,000000,5.10431,5.10431,4.95877,4.95877,487269.31458638,0
+LEG.US,D,19950427,000000,5.04033,5.04033,4.78394,4.89496,2272794.2027135,0
+LEG.US,D,19950428,000000,4.91217,4.91217,4.87723,4.89496,462531.60503045,0
+LEG.US,D,19950501,000000,4.94129,5.04033,4.91217,5.04033,709944.95793895,0
+LEG.US,D,19950502,000000,5.02286,5.10431,5.02286,5.05189,751183.16052209,0
+LEG.US,D,19950503,000000,5.04033,5.06928,5.04033,5.05189,544313.45535049,0
+LEG.US,D,19950504,000000,5.02286,5.04033,4.98781,4.98781,696896.84438397,0
+LEG.US,D,19950505,000000,4.98781,4.98781,4.89496,4.95877,351878.70734202,0
+LEG.US,D,19950508,000000,4.98781,4.98781,4.92974,4.92974,304457.49367259,0
+LEG.US,D,19950509,000000,4.94129,4.98781,4.92974,4.97615,513384.80341314,0
+LEG.US,D,19950510,000000,5.00555,5.05189,4.98781,5.05189,364250.39472539,0
+LEG.US,D,19950511,000000,5.05189,5.15082,5.05189,5.15082,632972.87160302,0
+LEG.US,D,19950512,000000,5.13335,5.22645,5.10431,5.22645,566305.80374423,0
+LEG.US,D,19950515,000000,5.22645,5.40104,5.21472,5.38938,399298.78796925,0
+LEG.US,D,19950516,000000,5.372,5.45364,5.35444,5.45364,1021962.1089265,0
+LEG.US,D,19950517,000000,5.40104,5.41861,5.32557,5.3427,477650.91966034,0
+LEG.US,D,19950518,000000,5.3427,5.35444,5.24394,5.30801,294151.34215332,0
+LEG.US,D,19950519,000000,5.27889,5.27889,5.21472,5.27889,194496.88474607,0
+LEG.US,D,19950522,000000,5.26697,5.3021,5.24993,5.26697,127143.19333618,0
+LEG.US,D,19950523,000000,5.28462,5.33124,5.26697,5.33124,331951.89481235,0
+LEG.US,D,19950524,000000,5.33124,5.41269,5.33124,5.41269,298964.50526391,0
+LEG.US,D,19950525,000000,5.37809,5.37809,5.20316,5.24993,465963.58974373,0
+LEG.US,D,19950526,000000,5.26697,5.26697,5.22081,5.2382,112022.74566412,0
+LEG.US,D,19950530,000000,5.20316,5.28462,5.20316,5.28462,264598.20340246,0
+LEG.US,D,19950531,000000,5.24993,5.33124,5.24993,5.33124,409609.4716572,0
+LEG.US,D,19950601,000000,5.31365,5.39538,5.31365,5.37809,552566.53446949,0
+LEG.US,D,19950602,000000,5.36608,5.45919,5.36608,5.41269,464589.20959938,0
+LEG.US,D,19950605,000000,5.42434,5.4884,5.41269,5.45919,349133.34617982,0
+LEG.US,D,19950606,000000,5.47668,5.60501,5.45919,5.58771,1145676.7166758,0
+LEG.US,D,19950607,000000,5.60501,5.61683,5.5523,5.5523,962176.00612669,0
+LEG.US,D,19950608,000000,5.5523,5.56996,5.45919,5.45919,496889.97559676,0
+LEG.US,D,19950609,000000,5.42434,5.44198,5.37809,5.42434,652213.0605816,0
+LEG.US,D,19950612,000000,5.41269,5.45919,5.41269,5.42434,1429516.242099,0
+LEG.US,D,19950613,000000,5.44198,5.54058,5.44198,5.54058,472842.2887184,0
+LEG.US,D,19950614,000000,5.5523,5.56996,5.50562,5.5523,610986.1884201,0
+LEG.US,D,19950615,000000,5.58771,5.63394,5.58771,5.61683,826783.132798,0
+LEG.US,D,19950616,000000,5.56996,5.66882,5.56996,5.66882,398613.29746032,0
+LEG.US,D,19950619,000000,5.65134,5.73289,5.60501,5.60501,1696174.3161548,0
+LEG.US,D,19950620,000000,5.58771,5.63394,5.5523,5.5523,2461099.012036,0
+LEG.US,D,19950621,000000,5.5523,5.5523,5.42434,5.47668,1453571.8602726,0
+LEG.US,D,19950622,000000,5.47668,5.54058,5.44198,5.54058,1870054.3656936,0
+LEG.US,D,19950623,000000,5.52319,5.52319,5.45919,5.50562,1696863.2057902,0
+LEG.US,D,19950626,000000,5.50562,5.52319,5.4884,5.50562,318201.29511597,0
+LEG.US,D,19950627,000000,5.52319,5.5523,5.45919,5.5523,565623.71236178,0
+LEG.US,D,19950628,000000,5.54058,5.54058,5.4884,5.50562,577306.51010975,0
+LEG.US,D,19950629,000000,5.4884,5.50562,5.47668,5.50562,622671.25225238,0
+LEG.US,D,19950630,000000,5.50562,5.61683,5.50562,5.61683,533320.68028011,0
+LEG.US,D,19950703,000000,5.60501,5.61683,5.58771,5.60501,123017.78681883,0
+LEG.US,D,19950705,000000,5.61683,5.65134,5.56996,5.63394,872138.81060333,0
+LEG.US,D,19950706,000000,5.65134,5.69774,5.65134,5.68055,1058390.5475255,0
+LEG.US,D,19950707,000000,5.69774,5.90755,5.68055,5.86102,1124370.9918333,0
+LEG.US,D,19950710,000000,5.82573,5.93657,5.7967,5.90755,1868675.4533807,0
+LEG.US,D,19950711,000000,5.88991,6.00056,5.87251,5.95397,541565.82810396,0
+LEG.US,D,19950712,000000,5.97136,5.97136,5.90755,5.92501,1505116.214375,0
+LEG.US,D,19950713,000000,5.92501,5.92501,5.86102,5.86102,198624.55734773,0
+LEG.US,D,19950714,000000,5.87251,5.87251,5.82573,5.87251,146387.91448341,0
+LEG.US,D,19950717,000000,5.86102,5.88991,5.82573,5.86102,1382097.294514,0
+LEG.US,D,19950718,000000,5.86102,5.86102,5.74479,5.74479,203433.18828967,0
+LEG.US,D,19950719,000000,5.76202,5.7794,5.5523,5.56996,296215.74497523,0
+LEG.US,D,19950720,000000,5.56996,5.65134,5.5523,5.63394,307205.12091911,0
+LEG.US,D,19950721,000000,5.63394,5.65134,5.60501,5.61683,958740.62228694,0
+LEG.US,D,19950724,000000,5.60501,5.61683,5.58771,5.58771,197933.401628,0
+LEG.US,D,19950725,000000,5.56996,5.66882,5.56996,5.66882,276971.02382799,0
+LEG.US,D,19950726,000000,5.65134,5.82573,5.65134,5.82573,1177977.4826732,0
+LEG.US,D,19950727,000000,5.84347,5.97136,5.84347,5.90755,1040524.7386913,0
+LEG.US,D,19950728,000000,5.90755,5.93657,5.87251,5.93657,950492.07533658,0
+LEG.US,D,19950731,000000,5.90755,5.92501,5.87251,5.92501,419922.42142947,0
+LEG.US,D,19950801,000000,5.90755,5.93657,5.90755,5.90755,138139.36753305,0
+LEG.US,D,19950802,000000,5.93657,5.97136,5.90755,5.92501,1039834.7160137,0
+LEG.US,D,19950803,000000,5.93657,6.00056,5.92501,5.93657,1019223.5460173,0
+LEG.US,D,19950804,000000,5.92501,5.97136,5.92501,5.95397,425417.67592251,0
+LEG.US,D,19950807,000000,5.95397,5.95397,5.90755,5.93657,139514.88071955,0
+LEG.US,D,19950808,000000,5.95397,5.95397,5.90755,5.92501,768361.21276305,0
+LEG.US,D,19950809,000000,5.90755,6.04707,5.90755,6.04707,628164.24066108,0
+LEG.US,D,19950810,000000,6.04707,6.09932,6.03534,6.04707,443972.37439214,0
+LEG.US,D,19950811,000000,6.04707,6.04707,6.00056,6.00056,387618.25630562,0
+LEG.US,D,19950814,000000,6.00056,6.09932,6.00056,6.09932,1140864.6866074,0
+LEG.US,D,19950815,000000,6.09932,6.12854,6.08176,6.12854,656339.60014109,0
+LEG.US,D,19950816,000000,6.12854,6.19271,6.11142,6.19271,645349.09115505,0
+LEG.US,D,19950817,000000,6.21001,6.30312,6.21001,6.23896,459093.95510636,0
+LEG.US,D,19950818,000000,6.23896,6.25679,6.11142,6.16369,810289.43802378,0
+LEG.US,D,19950821,000000,6.17515,6.29165,6.17515,6.23896,210987.1803938,0
+LEG.US,D,19950822,000000,6.23896,6.27425,6.17515,6.19271,758743.95087918,0
+LEG.US,D,19950823,000000,6.1868,6.20444,6.15776,6.1868,357378.4940037,0
+LEG.US,D,19950824,000000,6.20444,6.25086,6.1868,6.23357,184873.95765136,0
+LEG.US,D,19950825,000000,6.23357,6.26818,6.22184,6.25086,1611641.4394618,0
+LEG.US,D,19950828,000000,6.26818,6.26818,6.1868,6.20444,119582.40297906,0
+LEG.US,D,19950829,000000,6.1868,6.23357,6.15776,6.16922,272152.19550659,0
+LEG.US,D,19950830,000000,6.20444,6.22184,6.16922,6.20444,972483.29068815,0
+LEG.US,D,19950831,000000,6.20444,6.22184,6.1868,6.20444,645349.09115505,0
+LEG.US,D,19950901,000000,6.1868,6.23357,6.16922,6.22184,357378.4940037,0
+LEG.US,D,19950905,000000,6.1868,6.41371,6.15776,6.41371,683149.64381409,0
+LEG.US,D,19950906,000000,6.41371,6.50726,6.37893,6.48962,1391030.1989311,0
+LEG.US,D,19950907,000000,6.52482,6.61704,6.52482,6.61704,404108.55195335,0
+LEG.US,D,19950908,000000,6.6062,6.63541,6.52482,6.52482,638469.25913822,0
+LEG.US,D,19950911,000000,6.54194,6.63541,6.52482,6.63541,555998.51918276,0
+LEG.US,D,19950912,000000,6.63541,6.78087,6.63541,6.7633,563559.30953987,0
+LEG.US,D,19950913,000000,6.7332,6.7453,6.67036,6.68254,610292.76661602,0
+LEG.US,D,19950914,000000,6.67036,6.67036,6.57046,6.57046,540882.60367938,0
+LEG.US,D,19950915,000000,6.57046,6.57046,6.48962,6.52482,592424.69169748,0
+LEG.US,D,19950918,000000,6.50726,6.50726,6.34971,6.41371,420947.82458746,0
+LEG.US,D,19950919,000000,6.41371,6.57046,6.37893,6.54194,580051.87127195,0
+LEG.US,D,19950920,000000,6.6062,6.63541,6.44327,6.50726,549812.10897,0
+LEG.US,D,19950921,000000,6.54194,6.6062,6.50726,6.54194,601700.90789013,0
+LEG.US,D,19950922,000000,6.4776,6.50726,6.28573,6.41371,579023.06898746,0
+LEG.US,D,19950925,000000,6.37893,6.44327,6.34971,6.41371,318201.29511597,0
+LEG.US,D,19950926,000000,6.4776,6.50726,6.44327,6.44327,168034.68501727,0
+LEG.US,D,19950927,000000,6.41371,6.44327,6.31461,6.34971,376961.9947578,0
+LEG.US,D,19950928,000000,6.34971,6.37893,6.28573,6.34971,99997.76918279,0
+LEG.US,D,19950929,000000,6.37893,6.37893,6.28573,6.31461,414767.07958551,0
+LEG.US,D,19951002,000000,6.31461,6.31461,6.1229,6.15776,422327.86994261,0
+LEG.US,D,19951003,000000,6.1868,6.25086,6.05881,6.22184,1024716.534426,0
+LEG.US,D,19951004,000000,6.25086,6.25086,5.99449,6.02989,1697549.8293413,0
+LEG.US,D,19951005,000000,5.95989,6.05881,5.8667,6.02989,1238799.1860106,0
+LEG.US,D,19951006,000000,6.05881,6.15776,5.99449,6.1229,790361.49245195,0
+LEG.US,D,19951009,000000,6.15776,6.28573,6.1229,6.25086,910288.34024872,0
+LEG.US,D,19951010,000000,6.1868,6.22184,6.1229,6.1229,349133.34617982,0
+LEG.US,D,19951011,000000,6.1868,6.25086,6.1868,6.22184,467343.63509888,0
+LEG.US,D,19951012,000000,6.1868,6.25086,6.15776,6.1868,740871.34379197,0
+LEG.US,D,19951013,000000,6.1868,6.22184,6.05881,6.15776,440539.25663671,0
+LEG.US,D,19951016,000000,6.15776,6.25086,6.15776,6.22184,406861.84441068,0
+LEG.US,D,19951017,000000,6.1868,6.28573,6.1868,6.25086,138139.36753305,0
+LEG.US,D,19951018,000000,6.28573,6.4776,6.28573,6.4776,607201.82759397,0
+LEG.US,D,19951019,000000,6.4776,6.57046,6.4776,6.57046,757715.14859472,0
+LEG.US,D,19951020,000000,6.63541,6.67036,6.50726,6.54194,596545.56604615,0
+LEG.US,D,19951023,000000,6.54194,6.54194,6.44327,6.50726,439848.10091697,0
+LEG.US,D,19951024,000000,6.57046,6.63541,6.37893,6.41371,406861.84441068,0
+LEG.US,D,19951025,000000,6.34971,6.37893,6.22184,6.22184,359438.36465695,0
+LEG.US,D,19951026,000000,6.41371,6.44327,6.15776,6.25086,954959.6605873,0
+LEG.US,D,19951027,000000,6.22184,6.22184,5.95989,6.0935,685208.38142518,0
+LEG.US,D,19951030,000000,6.15776,6.22184,6.05881,6.1229,396205.58286287,0
+LEG.US,D,19951031,000000,6.15776,6.25086,6.05881,6.15776,576959.79920771,0
+LEG.US,D,19951101,000000,6.1868,6.37893,6.1868,6.31461,312023.94924051,0
+LEG.US,D,19951102,000000,6.37893,6.63541,6.34971,6.4776,392432.55245838,0
+LEG.US,D,19951103,000000,6.44327,6.67036,6.44327,6.54194,659779.51614951,0
+LEG.US,D,19951106,000000,6.54194,6.7633,6.54194,6.7633,512358.267213,0
+LEG.US,D,19951107,000000,6.69868,6.86189,6.69868,6.86189,248788.86609501,0
+LEG.US,D,19951108,000000,6.86189,6.89135,6.7633,6.79833,622671.25225238,0
+LEG.US,D,19951109,000000,6.7332,6.7332,6.6062,6.63541,94843.560380979,0
+LEG.US,D,19951110,000000,6.67036,6.67036,6.54194,6.54194,168376.86375065,0
+LEG.US,D,19951113,000000,6.67036,6.67036,6.50726,6.50726,445690.06631202,0
+LEG.US,D,19951114,000000,6.57046,6.57046,6.44327,6.4776,182473.0413069,0
+LEG.US,D,19951115,000000,6.4776,6.50726,6.41371,6.41371,274216.59832851,0
+LEG.US,D,19951116,000000,6.44327,6.50726,6.41371,6.41371,260477.32905379,0
+LEG.US,D,19951117,000000,6.41371,6.41371,6.31461,6.31461,198963.33695462,0
+LEG.US,D,19951120,000000,6.34971,6.34971,6.0935,6.22783,391398.0849631,0
+LEG.US,D,19951121,000000,6.14603,6.18123,6.11706,6.14603,517166.89815493,0
+LEG.US,D,19951122,000000,6.14603,6.24513,6.08176,6.11706,608918.38647169,0
+LEG.US,D,19951124,000000,6.14603,6.14603,6.08176,6.08176,36425.039472539,0
+LEG.US,D,19951127,000000,6.08176,6.18123,6.01805,6.14603,1640509.0877036,0
+LEG.US,D,19951128,000000,6.14603,6.18123,6.08176,6.11706,598266.65709253,0
+LEG.US,D,19951129,000000,6.05299,6.14603,6.05299,6.11706,803418.67034425,0
+LEG.US,D,19951130,000000,6.11706,6.21001,6.08176,6.21001,317513.53852274,0
+LEG.US,D,19951201,000000,6.21001,6.30921,6.21001,6.24513,486928.26889516,0
+LEG.US,D,19951204,000000,6.27425,6.27425,6.05299,6.11706,521288.90554579,0
+LEG.US,D,19951205,000000,6.05299,6.18123,6.05299,6.18123,204120.94488293,0
+LEG.US,D,19951206,000000,6.18123,6.27425,6.18123,6.27425,691389.12642713,0
+LEG.US,D,19951207,000000,6.34381,6.34381,6.11706,6.18123,246732.39456823,0
+LEG.US,D,19951208,000000,6.18123,6.18123,5.98892,6.05299,165285.9247286,0
+LEG.US,D,19951211,000000,6.05299,6.05299,5.76202,5.7967,288999.39943583,0
+LEG.US,D,19951212,000000,5.7967,5.7967,5.63394,5.66307,1966956.6636856,0
+LEG.US,D,19951213,000000,5.69774,5.7268,5.11613,5.66307,2167636.5595181,0
+LEG.US,D,19951214,000000,5.66307,5.7967,5.66307,5.66307,1491712.3255806,0
+LEG.US,D,19951215,000000,5.59899,5.69774,5.56996,5.69774,774890.93475138,0
+LEG.US,D,19951218,000000,5.69774,5.7268,5.63394,5.66307,1134679.4094368,0
+LEG.US,D,19951219,000000,5.63394,5.63394,5.56996,5.63394,390709.19532768,0
+LEG.US,D,19951220,000000,5.66307,5.76202,5.63394,5.76202,978325.25608321,0
+LEG.US,D,19951221,000000,5.7268,5.92501,5.7268,5.86102,594140.11753303,0
+LEG.US,D,19951222,000000,5.7967,5.92501,5.7967,5.82573,456342.92873337,0
+LEG.US,D,19951226,000000,5.82573,5.88991,5.82573,5.86102,327825.35525285,0
+LEG.US,D,19951227,000000,5.7967,5.98892,5.7967,5.95397,138478.14713993,0
+LEG.US,D,19951228,000000,5.92501,6.01805,5.88991,6.01805,362190.52407212,0
+LEG.US,D,19951229,000000,6.01805,6.30921,6.01805,6.24513,609605.01002279,0
+LEG.US,D,19960102,000000,6.18123,6.21001,5.92501,5.98892,229545.27798994,0
+LEG.US,D,19960103,000000,6.01805,6.05299,5.76202,5.7967,426451.01037563,0
+LEG.US,D,19960104,000000,5.86102,5.86102,5.66307,5.7967,410298.36129261,0
+LEG.US,D,19960105,000000,5.76202,5.7967,5.63394,5.7268,199651.09354787,0
+LEG.US,D,19960108,000000,5.7268,5.76202,5.7268,5.7268,18559.230638303,0
+LEG.US,D,19960109,000000,5.7268,5.7967,5.63394,5.7967,183846.28840906,0
+LEG.US,D,19960110,000000,5.7268,5.76202,5.50562,5.535,162878.21013113,0
+LEG.US,D,19960111,000000,5.535,5.56996,5.535,5.56996,211674.93698704,0
+LEG.US,D,19960112,000000,5.59899,5.66307,5.56996,5.59899,76972.086335927,0
+LEG.US,D,19960115,000000,5.56996,5.56996,5.50562,5.535,387618.25630562,0
+LEG.US,D,19960116,000000,5.56996,5.56996,5.31365,5.31365,329886.35894827,0
+LEG.US,D,19960117,000000,5.40703,5.535,5.40703,5.535,470093.52842973,0
+LEG.US,D,19960118,000000,5.535,5.7268,5.44198,5.50562,241233.7409487,0
+LEG.US,D,19960119,000000,5.50562,5.535,5.3427,5.535,365624.77486972,0
+LEG.US,D,19960122,000000,5.535,5.66307,5.535,5.66307,109272.85233328,0
+LEG.US,D,19960123,000000,5.63394,5.7268,5.47094,5.66307,164946.01207955,0
+LEG.US,D,19960124,000000,5.69774,5.69774,5.535,5.56996,104114.11136282,0
+LEG.US,D,19960125,000000,5.56996,5.59899,5.3427,5.535,330231.93680814,0
+LEG.US,D,19960126,000000,5.66307,5.92501,5.63394,5.92501,586240.54756902,0
+LEG.US,D,19960129,000000,5.88991,6.27425,5.88991,6.27425,586931.70328877,0
+LEG.US,D,19960130,000000,6.24513,6.43709,6.24513,6.43709,552566.53446949,0
+LEG.US,D,19960131,000000,6.43709,6.43709,6.18123,6.18123,593794.53967315,0
+LEG.US,D,19960201,000000,6.18123,6.27425,6.14603,6.21001,315109.22305177,0
+LEG.US,D,19960202,000000,6.14603,6.18123,6.11706,6.14603,100335.41574751,0
+LEG.US,D,19960205,000000,6.18123,6.21001,6.11706,6.18123,84532.876693033,0
+LEG.US,D,19960206,000000,6.24513,6.27425,6.18123,6.18123,262197.28705799,0
+LEG.US,D,19960207,000000,6.21001,6.27425,6.21001,6.21001,104114.11136282,0
+LEG.US,D,19960208,000000,6.21001,6.27425,6.18123,6.18123,583490.6542382,0
+LEG.US,D,19960209,000000,6.18123,6.21001,6.11706,6.14603,191403.67963968,0
+LEG.US,D,19960212,000000,6.14603,6.24513,6.08176,6.24513,739498.0966898,0
+LEG.US,D,19960213,000000,6.21001,6.24513,6.18123,6.21001,127491.03728037,0
+LEG.US,D,19960214,000000,6.21001,6.27425,6.11706,6.11706,175251.03055667,0
+LEG.US,D,19960215,000000,6.11706,6.18123,5.98892,6.01805,297926.63864213,0
+LEG.US,D,19960216,000000,6.05299,6.08176,5.88991,6.01805,232980.66182969,0
+LEG.US,D,19960220,000000,6.08176,6.21001,6.08176,6.18123,215458.16477102,0
+LEG.US,D,19960221,000000,6.18123,6.24513,6.08176,6.08176,422327.86994261,0
+LEG.US,D,19960222,000000,6.08176,6.43709,6.08176,6.37277,564589.2448665,0
+LEG.US,D,19960223,000000,6.34381,6.37277,6.21001,6.27425,131267.46681136,0
+LEG.US,D,19960226,000000,6.30921,6.40814,6.24513,6.27425,508921.75033106,0
+LEG.US,D,19960227,000000,6.30921,6.30921,6.05299,6.08176,170097.95479704,0
+LEG.US,D,19960228,000000,6.11142,6.11142,5.82035,5.91894,410984.9848437,0
+LEG.US,D,19960229,000000,5.94824,6.14603,5.94824,6.04707,206865.17300293,0
+LEG.US,D,19960301,000000,6.08176,6.12854,6.04707,6.04707,252570.9608368,0
+LEG.US,D,19960304,000000,6.11142,6.23896,6.08176,6.23896,118211.42196122,0
+LEG.US,D,19960305,000000,6.21001,6.40233,6.21001,6.37277,369749.04834489,0
+LEG.US,D,19960306,000000,6.33824,6.40233,6.33824,6.37277,528166.47147829,0
+LEG.US,D,19960307,000000,6.33824,6.40233,6.17515,6.21001,165285.9247286,0
+LEG.US,D,19960308,000000,6.14603,6.14603,5.94824,6.01805,568023.49566411,0
+LEG.US,D,19960311,000000,5.94824,6.11142,5.94824,6.08176,412362.76411454,0
+LEG.US,D,19960312,000000,6.08176,6.14603,6.01805,6.08176,211674.93698704,0
+LEG.US,D,19960313,000000,6.04707,6.08176,6.01805,6.04707,455314.12644888,0
+LEG.US,D,19960314,000000,6.04707,6.17515,6.01805,6.11142,237796.09102462,0
+LEG.US,D,19960315,000000,6.11142,6.33824,6.11142,6.30921,399298.78796925,0
+LEG.US,D,19960318,000000,6.21001,6.37277,6.21001,6.33824,180066.45975159,0
+LEG.US,D,19960319,000000,6.33824,6.66427,6.30921,6.60018,938805.87846213,0
+LEG.US,D,19960320,000000,6.60018,6.66427,6.56498,6.60018,956330.64160514,0
+LEG.US,D,19960321,000000,6.60018,6.60018,6.50107,6.53047,391398.0849631,0
+LEG.US,D,19960322,000000,6.53047,6.62924,6.50107,6.53047,232980.66182969,0
+LEG.US,D,19960325,000000,6.53047,6.53047,6.40233,6.43709,378684.21884634,0
+LEG.US,D,19960326,000000,6.43709,6.50107,6.33824,6.37277,291055.8709626,0
+LEG.US,D,19960327,000000,6.37277,6.37277,6.17515,6.17515,293811.42950426,0
+LEG.US,D,19960328,000000,6.21001,6.21001,6.04707,6.04707,308929.61109198,0
+LEG.US,D,19960329,000000,6.11142,6.14603,5.88415,5.91894,482805.12846215,0
+LEG.US,D,19960401,000000,5.98309,6.08176,5.91894,6.04707,952209.76725645,0
+LEG.US,D,19960402,000000,6.08176,6.14603,6.01805,6.04707,184873.95765136,0
+LEG.US,D,19960403,000000,6.01805,6.04707,5.91894,6.01805,530570.78694926,0
+LEG.US,D,19960404,000000,6.04707,6.04707,5.91894,5.98309,288999.39943583,0
+LEG.US,D,19960408,000000,5.91894,5.91894,5.82035,5.88415,380748.62166825,0
+LEG.US,D,19960409,000000,5.85521,5.91894,5.82035,5.85521,240198.14041126,0
+LEG.US,D,19960410,000000,5.82035,5.85521,5.79122,5.85521,779019.74039521,0
+LEG.US,D,19960411,000000,5.82035,5.88415,5.82035,5.85521,206524.12731172,0
+LEG.US,D,19960412,000000,5.88415,5.91894,5.79122,5.91894,530570.78694926,0
+LEG.US,D,19960415,000000,5.98309,6.08176,5.94824,6.08176,266317.02836451,0
+LEG.US,D,19960416,000000,6.01805,6.11142,5.94824,6.11142,372154.49685804,0
+LEG.US,D,19960417,000000,6.14603,6.37277,6.14603,6.33824,478335.2771271,0
+LEG.US,D,19960418,000000,6.33824,6.43709,6.33824,6.40233,552907.58016071,0
+LEG.US,D,19960419,000000,6.40233,6.43709,6.37277,6.40233,162192.71962221,0
+LEG.US,D,19960422,000000,6.40233,6.40233,6.30921,6.37277,266317.02836451,0
+LEG.US,D,19960423,000000,6.37277,6.53047,6.33824,6.46597,305146.38330802,0
+LEG.US,D,19960424,000000,6.46597,6.62924,6.46597,6.62924,169751.243895,0
+LEG.US,D,19960425,000000,6.60018,6.66427,6.50107,6.60018,135386.07507571,0
+LEG.US,D,19960426,000000,6.62924,6.62924,6.56498,6.60018,478684.25411347,0
+LEG.US,D,19960429,000000,6.60018,6.66427,6.60018,6.62924,202056.542061,0
+LEG.US,D,19960430,000000,6.62924,6.69216,6.60018,6.66427,328518.77705691,0
+LEG.US,D,19960501,000000,6.66427,6.82021,6.66427,6.66427,750844.38091519,0
+LEG.US,D,19960502,000000,6.66427,6.66427,6.53047,6.53047,463561.54035708,0
+LEG.US,D,19960503,000000,6.56498,6.62924,6.30921,6.50107,597576.63441495,0
+LEG.US,D,19960506,000000,6.53047,6.66427,6.53047,6.66427,277999.82611247,0
+LEG.US,D,19960507,000000,6.66427,6.79259,6.62924,6.72755,256354.18862076,0
+LEG.US,D,19960508,000000,6.75808,6.79259,6.60018,6.75808,935024.91676249,0
+LEG.US,D,19960509,000000,6.82021,7.04829,6.82021,6.95525,648092.18623291,0
+LEG.US,D,19960510,000000,6.95525,7.18173,6.91908,7.14748,377654.28351972,0
+LEG.US,D,19960513,000000,7.14748,7.14748,7.04829,7.0827,525413.17902095,0
+LEG.US,D,19960514,000000,7.11129,7.33952,7.11129,7.33952,923687.69687441,0
+LEG.US,D,19960515,000000,7.33952,7.43714,7.24589,7.31031,367350.39808474,0
+LEG.US,D,19960516,000000,7.27528,7.37431,7.27528,7.33952,424042.16273599,0
+LEG.US,D,19960517,000000,7.31031,7.40441,7.27528,7.33952,250853.26891691,0
+LEG.US,D,19960520,000000,7.33952,7.33952,7.18173,7.27528,351536.52860864,0
+LEG.US,D,19960521,000000,7.27528,7.62981,7.24589,7.47253,274562.17618837,0
+LEG.US,D,19960522,000000,7.47253,7.53678,7.40441,7.47253,223362.26690366,0
+LEG.US,D,19960523,000000,7.47253,7.50157,7.43714,7.47253,182124.06432053,0
+LEG.US,D,19960524,000000,7.50157,7.53678,7.47253,7.47253,177661.01123846,0
+LEG.US,D,19960528,000000,7.47253,7.50157,7.21156,7.31031,258757.37104956,0
+LEG.US,D,19960529,000000,7.33952,7.36883,7.23954,7.30423,405831.90908406,0
+LEG.US,D,19960530,000000,7.27528,7.53212,7.27528,7.53212,197933.401628,0
+LEG.US,D,19960531,000000,7.50157,7.50157,7.36883,7.36883,261846.0439873,0
+LEG.US,D,19960603,000000,7.36883,7.43175,7.36883,7.40441,434699.55732598,0
+LEG.US,D,19960604,000000,7.40441,7.46723,7.36883,7.46723,295522.32317116,0
+LEG.US,D,19960605,000000,7.50157,7.50157,7.40441,7.50157,301710.99946825,0
+LEG.US,D,19960606,000000,7.43175,7.53212,7.43175,7.50157,313389.26504755,0
+LEG.US,D,19960607,000000,7.43175,7.50157,7.30423,7.43175,236076.13302041,0
+LEG.US,D,19960610,000000,7.40441,7.50157,7.36883,7.40441,64263.885429993,0
+LEG.US,D,19960611,000000,7.40441,7.43175,7.33952,7.40441,350854.43722619,0
+LEG.US,D,19960612,000000,7.36883,7.40441,7.30423,7.36883,167345.79538185,0
+LEG.US,D,19960613,000000,7.43175,7.46723,7.36883,7.36883,611664.88067605,0
+LEG.US,D,19960614,000000,7.36883,7.40441,7.33952,7.33952,136769.51955737,0
+LEG.US,D,19960617,000000,7.36883,7.36883,7.27528,7.30423,183498.44446486,0
+LEG.US,D,19960618,000000,7.30423,7.30423,7.11129,7.23954,235387.243385,0
+LEG.US,D,19960619,000000,7.23954,7.23954,7.14139,7.17608,231262.96990981,0
+LEG.US,D,19960620,000000,7.23954,7.30423,7.17608,7.30423,453255.3888378,0
+LEG.US,D,19960621,000000,7.27528,7.33952,7.17608,7.33952,419576.84356961,0
+LEG.US,D,19960624,000000,7.33952,7.33952,7.14139,7.17608,245699.0601151,0
+LEG.US,D,19960625,000000,7.17608,7.30423,7.17608,7.27528,256009.74380306,0
+LEG.US,D,19960626,000000,7.23954,7.30423,7.20627,7.20627,354627.46763068,0
+LEG.US,D,19960627,000000,7.14139,7.17608,7.04829,7.07714,360813.87784345,0
+LEG.US,D,19960628,000000,7.01209,7.20627,6.91308,7.20627,531600.7222759,0
+LEG.US,D,19960701,000000,7.17608,7.23954,7.17608,7.23954,63914.908443632,0
+LEG.US,D,19960702,000000,7.27528,7.36883,7.23954,7.36883,173533.33863679,0
+LEG.US,D,19960703,000000,7.33952,7.40441,7.30423,7.40441,129544.10968065,0
+LEG.US,D,19960705,000000,7.33952,7.33952,7.23954,7.23954,32647.476899393,0
+LEG.US,D,19960708,000000,7.20627,7.20627,7.11129,7.11129,914755.92549946,0
+LEG.US,D,19960709,000000,7.07714,7.14139,7.01209,7.04829,293811.42950426,0
+LEG.US,D,19960710,000000,7.04829,7.11129,6.94961,7.04829,353936.31191095,0
+LEG.US,D,19960711,000000,7.01209,7.01209,6.68659,6.91308,298273.34954416,0
+LEG.US,D,19960712,000000,6.8857,6.91308,6.72217,6.75183,92094.800092304,0
+LEG.US,D,19960715,000000,6.78642,6.78642,6.49499,6.52482,786580.53075231,0
+LEG.US,D,19960716,000000,6.49499,6.68659,6.26818,6.43118,420605.64585407,0
+LEG.US,D,19960717,000000,6.49499,6.75183,6.49499,6.62385,788300.48875652,0
+LEG.US,D,19960718,000000,6.62385,6.8857,6.62385,6.78642,384871.76210128,0
+LEG.US,D,19960719,000000,6.81467,6.81467,6.62385,6.72217,132642.97999785,0
+LEG.US,D,19960722,000000,6.75183,6.81467,6.62385,6.78642,172844.44900138,0
+LEG.US,D,19960723,000000,6.78642,6.81467,6.75183,6.75183,149823.29832316,0
+LEG.US,D,19960724,000000,6.68659,6.68659,6.52482,6.65862,201369.91850991,0
+LEG.US,D,19960725,000000,6.68659,6.78642,6.65862,6.72217,116489.19787268,0
+LEG.US,D,19960726,000000,6.72217,6.81467,6.72217,6.78642,77318.797237962,0
+LEG.US,D,19960729,000000,6.72217,6.78642,6.72217,6.72217,63914.908443632,0
+LEG.US,D,19960730,000000,6.72217,6.81467,6.68659,6.81467,145353.44698811,0
+LEG.US,D,19960731,000000,6.81467,6.81467,6.72217,6.75183,258408.39406321,0
+LEG.US,D,19960801,000000,6.75183,6.78642,6.72217,6.78642,422327.86994261,0
+LEG.US,D,19960802,000000,6.81467,6.97917,6.81467,6.94961,420605.64585407,0
+LEG.US,D,19960805,000000,6.97917,6.97917,6.81467,6.85032,103090.97428917,0
+LEG.US,D,19960806,000000,6.91308,6.94961,6.85032,6.8857,186592.78261342,0
+LEG.US,D,19960807,000000,6.8857,6.91308,6.8857,6.8857,39170.400634725,0
+LEG.US,D,19960808,000000,6.81467,6.85032,6.81467,6.81467,132297.40213799,0
+LEG.US,D,19960809,000000,6.81467,6.94961,6.81467,6.91308,105150.84494244,0
+LEG.US,D,19960812,000000,6.8857,6.91308,6.85032,6.85032,74566.637822795,0
+LEG.US,D,19960813,000000,6.85032,6.85032,6.78642,6.81467,80750.781951235,0
+LEG.US,D,19960814,000000,6.78642,6.85032,6.75183,6.81467,189342.67594425,0
+LEG.US,D,19960815,000000,6.81467,7.07714,6.81467,6.94961,300676.53197296,0
+LEG.US,D,19960816,000000,6.97917,7.04829,6.97917,7.04829,504800.87598238,0
+LEG.US,D,19960819,000000,7.01209,7.07714,6.8857,6.8857,96211.142272337,0
+LEG.US,D,19960820,000000,6.91308,6.94961,6.91308,6.94961,101716.59414484,0
+LEG.US,D,19960821,000000,6.97917,6.97917,6.8857,6.94961,1189315.8356034,0
+LEG.US,D,19960822,000000,6.97917,7.01209,6.8857,6.94961,523354.44140987,0
+LEG.US,D,19960823,000000,6.91308,7.01209,6.8857,7.01209,737440.49212085,0
+LEG.US,D,19960826,000000,6.97917,7.17608,6.97917,7.11129,183846.28840906,0
+LEG.US,D,19960827,000000,7.11129,7.17608,7.07714,7.11129,397581.09604937,0
+LEG.US,D,19960828,000000,7.10654,7.43175,7.10654,7.33952,389682.65912754,0
+LEG.US,D,19960829,000000,7.33952,7.43175,7.30423,7.33952,136769.51955737,0
+LEG.US,D,19960830,000000,7.40441,7.46723,7.33952,7.43175,1128148.5544064,0
+LEG.US,D,19960903,000000,7.40441,7.43175,7.40441,7.43175,144677.0208165,0
+LEG.US,D,19960904,000000,7.43175,7.50157,7.36883,7.40441,407553.00013043,0
+LEG.US,D,19960905,000000,7.46723,7.46723,7.36883,7.43175,428513.14711321,0
+LEG.US,D,19960906,000000,7.43175,7.53212,7.43175,7.50157,156355.28639581,0
+LEG.US,D,19960909,000000,7.53212,7.5668,7.43175,7.43175,167003.61664848,0
+LEG.US,D,19960910,000000,7.50157,7.53212,7.46723,7.53212,2128808.3376167,0
+LEG.US,D,19960911,000000,7.53212,7.53212,7.50157,7.53212,343289.11470044,0
+LEG.US,D,19960912,000000,7.53212,7.53212,7.46723,7.46723,830904.00714667,0
+LEG.US,D,19960913,000000,7.53212,7.5668,7.46723,7.46723,1496177.6447471,0
+LEG.US,D,19960916,000000,7.46723,7.53212,7.43175,7.46723,1318181.2530282,0
+LEG.US,D,19960917,000000,7.50157,7.53212,7.46723,7.50157,196556.75539933,0
+LEG.US,D,19960918,000000,7.50157,7.53212,7.46723,7.46723,385209.408666,0
+LEG.US,D,19960919,000000,7.46723,7.50157,7.46723,7.50157,101716.59414484,0
+LEG.US,D,19960920,000000,7.50157,7.5668,7.50157,7.53212,270785.74665739,0
+LEG.US,D,19960923,000000,7.53212,7.62981,7.50157,7.62981,624727.72377914,0
+LEG.US,D,19960924,000000,7.5953,7.6945,7.5953,7.62981,258757.37104956,0
+LEG.US,D,19960925,000000,7.66592,7.66592,7.5668,7.5668,170783.44530594,0
+LEG.US,D,19960926,000000,7.53212,7.5953,7.53212,7.5953,475245.47114721,0
+LEG.US,D,19960927,000000,7.5953,7.66592,7.5668,7.66592,574554.35069457,0
+LEG.US,D,19960930,000000,7.62981,7.6945,7.62981,7.66592,322671.14645103,0
+LEG.US,D,19961001,000000,7.66592,7.72831,7.66592,7.6945,642253.61996434,0
+LEG.US,D,19961002,000000,7.72831,7.79336,7.6945,7.76398,131267.46681136,0
+LEG.US,D,19961003,000000,7.72831,7.76398,7.6945,7.76398,197249.04416124,0
+LEG.US,D,19961004,000000,7.76398,7.95822,7.76398,7.76398,388308.27898321,0
+LEG.US,D,19961007,000000,7.76398,7.9923,7.76398,7.92478,314421.46645852,0
+LEG.US,D,19961008,000000,7.89415,7.92478,7.76398,7.8269,393118.0429673,0
+LEG.US,D,19961009,000000,7.85611,7.85611,7.79336,7.8269,324389.97141308,0
+LEG.US,D,19961010,000000,7.79336,7.8269,7.6945,7.6945,1063199.1784675,0
+LEG.US,D,19961011,000000,7.72831,7.79336,7.72831,7.76398,283842.92454969,0
+LEG.US,D,19961014,000000,7.79336,7.8269,7.79336,7.79336,104463.08834918,0
+LEG.US,D,19961015,000000,7.79336,7.8269,7.76398,7.8269,303427.55834597,0
+LEG.US,D,19961016,000000,7.8269,7.8269,7.79336,7.8269,126459.96891158,0
+LEG.US,D,19961017,000000,7.85611,7.85611,7.76398,7.85611,299993.30754836,0
+LEG.US,D,19961018,000000,7.85611,7.85611,7.8269,7.85611,116489.19787268,0
+LEG.US,D,19961021,000000,7.85611,7.85611,7.79336,7.79336,107555.16041341,0
+LEG.US,D,19961022,000000,7.72831,7.79336,7.6945,7.6945,127491.03728037,0
+LEG.US,D,19961023,000000,7.6945,7.76398,7.66592,7.72831,48793.327729419,0
+LEG.US,D,19961024,000000,7.72831,7.79336,7.6945,7.79336,128519.83956484,0
+LEG.US,D,19961025,000000,7.79336,7.92478,7.76398,7.92478,280749.7194433,0
+LEG.US,D,19961028,000000,7.89415,7.92478,7.79336,7.8269,210642.7355761,0
+LEG.US,D,19961029,000000,7.79336,7.89415,7.79336,7.85611,97245.609767623,0
+LEG.US,D,19961030,000000,7.85611,7.85611,7.76398,7.79336,577647.55580097,0
+LEG.US,D,19961031,000000,7.79336,7.8269,7.79336,7.79336,101716.59414484,0
+LEG.US,D,19961101,000000,7.85611,7.89415,7.8269,7.85611,74224.459089415,0
+LEG.US,D,19961104,000000,7.89415,7.89415,7.79336,7.79336,201715.49636979,0
+LEG.US,D,19961105,000000,7.8269,7.95822,7.8269,7.95822,154287.48444739,0
+LEG.US,D,19961106,000000,7.95822,8.05566,7.92478,7.95822,153601.99393847,0
+LEG.US,D,19961107,000000,7.9923,8.05566,7.95822,8.05566,85907.256837372,0
+LEG.US,D,19961108,000000,8.05566,8.09307,7.92478,8.0193,190376.01039737,0
+LEG.US,D,19961111,000000,7.9923,8.05566,7.95822,8.05566,89000.461943756,0
+LEG.US,D,19961112,000000,8.05566,8.21584,8.05566,8.1846,285562.88255391,0
+LEG.US,D,19961113,000000,8.11753,8.1538,8.05566,8.09307,274562.17618837,0
+LEG.US,D,19961114,000000,8.09307,8.09307,8.0193,8.05566,251882.07120138,0
+LEG.US,D,19961115,000000,8.11753,8.1538,8.05566,8.09307,146387.91448341,0
+LEG.US,D,19961118,000000,8.09307,8.09307,8.0193,8.05566,72848.945902913,0
+LEG.US,D,19961119,000000,8.0193,8.0193,7.85611,7.92478,187282.805291,0
+LEG.US,D,19961120,000000,7.89415,7.9923,7.85611,7.95822,200681.02887451,0
+LEG.US,D,19961121,000000,7.95822,7.95822,7.89415,7.95822,157731.93262448,0
+LEG.US,D,19961122,000000,7.92478,8.11753,7.92478,8.11753,111679.43388858,0
+LEG.US,D,19961125,000000,8.1538,8.2832,8.11753,8.1538,324389.97141308,0
+LEG.US,D,19961126,000000,8.1538,8.1538,8.05566,8.05566,749801.98212477,0
+LEG.US,D,19961127,000000,8.0193,8.11753,7.95822,7.98575,205836.37071848,0
+LEG.US,D,19961129,000000,8.0193,8.05566,8.0193,8.0193,72503.368043042,0
+LEG.US,D,19961202,000000,8.05566,8.05566,8.0193,8.05566,148102.20727679,0
+LEG.US,D,19961203,000000,8.05566,8.08619,7.98575,7.98575,149481.11958979,0
+LEG.US,D,19961204,000000,8.0193,8.0193,7.82124,7.89415,235387.243385,0
+LEG.US,D,19961205,000000,7.91983,7.91983,7.89415,7.89415,328170.93311271,0
+LEG.US,D,19961206,000000,7.85611,7.85611,7.6945,7.6945,236767.28874015,0
+LEG.US,D,19961209,000000,7.72266,8.05566,7.6945,8.0193,1007187.2391143,0
+LEG.US,D,19961210,000000,7.98575,8.05566,7.95822,8.0193,572146.63609712,0
+LEG.US,D,19961211,000000,7.95822,7.98575,7.91983,7.91983,519570.08058375,0
+LEG.US,D,19961212,000000,7.95822,7.98575,7.95822,7.98575,451878.74260913,0
+LEG.US,D,19961213,000000,7.95822,7.98575,7.91983,7.95822,662183.83162049,0
+LEG.US,D,19961216,000000,7.91983,8.05566,7.91983,8.0193,231950.72650306,0
+LEG.US,D,19961217,000000,7.98575,8.1846,7.98575,8.1538,747403.33186462,0
+LEG.US,D,19961218,000000,8.1846,8.21584,8.1538,8.1846,497922.1770077,0
+LEG.US,D,19961219,000000,8.21584,8.34718,8.1846,8.34718,367681.24639649,0
+LEG.US,D,19961220,000000,8.47983,8.7093,8.38117,8.67134,449127.71623611,0
+LEG.US,D,19961223,000000,8.67134,8.77195,8.67134,8.7093,317513.53852274,0
+LEG.US,D,19961224,000000,8.7093,8.80549,8.7093,8.80549,98278.944220744,0
+LEG.US,D,19961226,000000,8.80549,8.93436,8.77195,8.93436,167345.79538185,0
+LEG.US,D,19961227,000000,8.93436,9.1038,8.8708,9.00497,246390.21583485,0
+LEG.US,D,19961230,000000,9.00497,9.1038,9.00497,9.03319,139170.43590184,0
+LEG.US,D,19961231,000000,9.00497,9.06675,8.96968,9.06675,188998.23112654,0
+LEG.US,D,19970102,000000,8.93436,8.93436,8.7093,8.80549,323698.81569333,0
+LEG.US,D,19970103,000000,8.84168,8.84168,8.67134,8.67134,355317.49030827,0
+LEG.US,D,19970106,000000,8.67134,8.7093,8.64398,8.67134,536416.15147082,0
+LEG.US,D,19970107,000000,8.64398,8.80549,8.6078,8.77195,422667.78259166,0
+LEG.US,D,19970108,000000,8.77195,8.77195,8.50982,8.50982,1087260.4618518,0
+LEG.US,D,19970109,000000,8.54513,8.54513,8.44452,8.44452,420265.73320502,0
+LEG.US,D,19970110,000000,8.34718,8.50982,8.31576,8.44452,414418.10259913,0
+LEG.US,D,19970113,000000,8.44452,8.47983,8.38117,8.41628,782455.12423499,0
+LEG.US,D,19970114,000000,8.44452,8.5778,8.41628,8.54513,177661.01123846,0
+LEG.US,D,19970115,000000,8.54513,8.54513,8.41628,8.41628,619916.8267529,0
+LEG.US,D,19970116,000000,8.44452,8.67134,8.38117,8.67134,1354943.9390654,0
+LEG.US,D,19970117,000000,8.64398,8.67134,8.5778,8.6078,294834.5665779,0
+LEG.US,D,19970120,000000,8.5778,8.6078,8.47983,8.5778,683149.64381409,0
+LEG.US,D,19970121,000000,8.6078,8.6078,8.44452,8.44452,535726.12879324,0
+LEG.US,D,19970122,000000,8.47983,8.54513,8.34718,8.54513,527137.66919382,0
+LEG.US,D,19970123,000000,8.6078,8.77195,8.5778,8.64398,780731.76710427,0
+LEG.US,D,19970124,000000,8.6078,8.64398,8.47983,8.50982,261846.0439873,0
+LEG.US,D,19970127,000000,8.47983,8.50982,8.41628,8.44452,179380.96924267,0
+LEG.US,D,19970128,000000,8.47983,8.54513,8.34718,8.34718,469398.97358349,0
+LEG.US,D,19970129,000000,8.2832,8.34718,8.24691,8.2832,236418.31175379,0
+LEG.US,D,19970130,000000,8.2832,8.44452,8.2832,8.38117,667677.95307135,0
+LEG.US,D,19970131,000000,8.34718,8.54513,8.34718,8.41628,299304.41791296,0
+LEG.US,D,19970203,000000,8.44452,8.54513,8.44452,8.50982,242951.43286858,0
+LEG.US,D,19970204,000000,8.54513,8.6078,8.50982,8.54513,112368.323524,0
+LEG.US,D,19970205,000000,8.54513,8.84168,8.54513,8.77195,511327.1988442,0
+LEG.US,D,19970206,000000,8.77195,8.84168,8.7093,8.84168,482805.12846215,0
+LEG.US,D,19970207,000000,8.80549,8.93436,8.64398,8.67134,386936.16492319,0
+LEG.US,D,19970210,000000,8.67134,8.80549,8.67134,8.80549,294151.34215332,0
+LEG.US,D,19970211,000000,8.80549,9.00497,8.80549,8.96968,364592.57345876,0
+LEG.US,D,19970212,000000,8.96968,9.1038,8.96968,9.06675,482805.12846215,0
+LEG.US,D,19970213,000000,9.06675,9.26358,9.06675,9.23088,480056.36817347,0
+LEG.US,D,19970214,000000,9.26358,9.42948,9.26358,9.29624,430571.88472431,0
+LEG.US,D,19970218,000000,9.26358,9.42948,9.19736,9.39322,674557.78508819,0
+LEG.US,D,19970219,000000,9.36332,9.39322,9.30153,9.3306,386245.00920345,0
+LEG.US,D,19970220,000000,9.3306,9.36332,9.16568,9.20358,330916.29427491,0
+LEG.US,D,19970221,000000,9.23088,9.23088,9.13202,9.16568,292427.9850226,0
+LEG.US,D,19970224,000000,9.16568,9.30153,9.13202,9.26358,290031.60084679,0
+LEG.US,D,19970225,000000,9.26358,9.69067,9.26358,9.59002,965269.21123308,0
+LEG.US,D,19970226,000000,9.56193,9.62724,9.49122,9.49122,228176.56305641,0
+LEG.US,D,19970227,000000,9.49122,9.52836,9.42948,9.46219,152573.19165401,0
+LEG.US,D,19970228,000000,9.42948,9.56193,9.39322,9.42948,371813.45116682,0
+LEG.US,D,19970303,000000,9.46219,9.52836,9.42948,9.49122,184188.46714245,0
+LEG.US,D,19970304,000000,9.49122,9.59002,9.46219,9.46219,131615.31075555,0
+LEG.US,D,19970305,000000,9.46219,9.49122,9.36332,9.46219,270785.74665739,0
+LEG.US,D,19970306,000000,9.49122,9.52836,9.42948,9.46219,345354.65056451,0
+LEG.US,D,19970307,000000,9.46219,9.46219,9.20358,9.20358,1253575.1888648,0
+LEG.US,D,19970310,000000,9.23088,9.46219,9.23088,9.39322,618539.04748207,0
+LEG.US,D,19970311,000000,9.42948,9.56193,9.39322,9.52836,583490.6542382,0
+LEG.US,D,19970312,000000,9.52836,9.59002,9.46219,9.56193,592080.24687976,0
+LEG.US,D,19970313,000000,9.52836,9.56193,9.46219,9.46219,265629.27177125,0
+LEG.US,D,19970314,000000,9.46219,9.59002,9.46219,9.56193,155667.52980255,0
+LEG.US,D,19970317,000000,9.52836,9.62724,9.49122,9.56193,612357.16943795,0
+LEG.US,D,19970318,000000,9.42948,9.8248,9.39322,9.59002,804447.47262871,0
+LEG.US,D,19970319,000000,9.62724,9.6615,9.42948,9.42948,279370.80713032,0
+LEG.US,D,19970320,000000,9.46219,9.46219,9.23088,9.26358,268032.45420007,0
+LEG.US,D,19970321,000000,9.42948,9.49122,9.3306,9.39322,206524.12731172,0
+LEG.US,D,19970324,000000,9.3306,9.46219,9.26358,9.42948,218206.92505968,0
+LEG.US,D,19970325,000000,9.49122,9.59002,9.39322,9.49122,401704.23648239,0
+LEG.US,D,19970326,000000,9.46219,9.49122,9.39322,9.49122,89343.773719299,0
+LEG.US,D,19970327,000000,9.46219,9.46219,9.16568,9.26358,161167.31646424,0
+LEG.US,D,19970331,000000,9.23088,9.30153,8.54513,8.54513,487269.31458638,0
+LEG.US,D,19970401,000000,8.57251,8.77195,8.47364,8.77195,695858.97776218,0
+LEG.US,D,19970402,000000,8.77195,9.00497,8.74195,8.8708,212707.138398,0
+LEG.US,D,19970403,000000,8.8708,8.8708,8.64398,8.64398,272844.48426849,0
+LEG.US,D,19970404,000000,8.6078,8.67134,8.54513,8.6078,218550.23683523,0
+LEG.US,D,19970407,000000,8.80549,8.90346,8.80549,8.80549,325424.43890837,0
+LEG.US,D,19970408,000000,8.80549,8.84168,8.67134,8.67134,320265.69793791,0
+LEG.US,D,19970409,000000,8.67134,8.8708,8.67134,8.77195,272152.19550659,0
+LEG.US,D,19970410,000000,8.77195,8.93436,8.77195,8.84168,96211.142272337,0
+LEG.US,D,19970411,000000,8.8708,8.8708,8.7093,8.7093,172160.09153461,0
+LEG.US,D,19970414,000000,8.64398,8.7093,8.54513,8.64398,361160.58874549,0
+LEG.US,D,19970415,000000,8.7093,9.00497,8.7093,9.00497,320953.45453114,0
+LEG.US,D,19970416,000000,8.93436,9.1038,8.93436,9.00497,522665.55177445,0
+LEG.US,D,19970417,000000,9.03319,9.16568,9.00497,9.06675,366653.57715419,0
+LEG.US,D,19970418,000000,9.00497,9.16568,8.96968,9.13202,231950.72650306,0
+LEG.US,D,19970421,000000,9.1038,9.1038,8.96968,8.96968,135047.29546881,0
+LEG.US,D,19970422,000000,9.00497,9.03319,8.8708,8.93436,205836.37071848,0
+LEG.US,D,19970423,000000,8.8708,9.16568,8.8708,9.1038,383839.56069031,0
+LEG.US,D,19970424,000000,9.1038,9.13202,8.93436,8.93436,477305.34180047,0
+LEG.US,D,19970425,000000,9.00497,9.03319,8.90346,8.90346,168376.86375065,0
+LEG.US,D,19970428,000000,8.93436,9.03319,8.90346,9.00497,148452.31730531,0
+LEG.US,D,19970429,000000,9.03319,9.23088,9.03319,9.23088,353253.08748634,0
+LEG.US,D,19970430,000000,9.20358,9.23088,9.13202,9.20358,161509.49519761,0
+LEG.US,D,19970501,000000,9.16568,9.16568,9.1038,9.13202,156007.44245161,0
+LEG.US,D,19970502,000000,9.16568,9.30153,9.13202,9.26358,354978.71070137,0
+LEG.US,D,19970505,000000,9.26358,9.49122,9.20358,9.42948,245699.0601151,0
+LEG.US,D,19970506,000000,9.46219,9.49122,9.3306,9.3306,368378.06732704,0
+LEG.US,D,19970507,000000,9.36332,9.39322,9.23088,9.30153,426794.32215116,0
+LEG.US,D,19970508,000000,9.20358,9.30153,9.13202,9.26358,223707.84476352,0
+LEG.US,D,19970509,000000,9.23088,9.36332,9.23088,9.26358,293465.85164437,0
+LEG.US,D,19970512,000000,9.30153,9.49122,9.23088,9.49122,214425.96336005,0
+LEG.US,D,19970513,000000,9.46219,9.52836,9.36332,9.49122,206865.17300293,0
+LEG.US,D,19970514,000000,9.52836,9.6615,9.52836,9.6615,249478.88877257,0
+LEG.US,D,19970515,000000,9.69067,9.75956,9.62724,9.6615,244323.54692861,0
+LEG.US,D,19970516,000000,9.69067,9.69067,9.46219,9.59002,220956.81839053,0
+LEG.US,D,19970519,000000,9.59002,9.72693,9.59002,9.6615,296215.74497523,0
+LEG.US,D,19970520,000000,9.69067,9.8248,9.62724,9.8248,224052.28958123,0
+LEG.US,D,19970521,000000,9.78868,10.0518,9.78868,10.0217,418548.04128513,0
+LEG.US,D,19970522,000000,10.0217,10.0217,9.78868,9.78868,242951.43286858,0
+LEG.US,D,19970523,000000,9.72693,9.88767,9.72693,9.88767,173187.76077691,0
+LEG.US,D,19970527,000000,9.85496,9.88767,9.69067,9.78868,288649.28940729,0
+LEG.US,D,19970528,000000,9.8248,9.95981,9.78868,9.92359,163223.78799101,0
+LEG.US,D,19970529,000000,9.95981,9.95981,9.92359,9.95981,54635.29312448,0
+LEG.US,D,19970530,000000,9.88767,9.98734,9.88767,9.95981,85221.766328449,0
+LEG.US,D,19970602,000000,9.98734,10.1558,9.95981,10.0844,413391.56639899,0
+LEG.US,D,19970603,000000,10.1558,10.3183,10.1223,10.3183,481081.77133145,0
+LEG.US,D,19970604,000000,10.3183,10.6502,10.3183,10.6147,525069.86724542,0
+LEG.US,D,19970605,000000,10.6147,10.8769,10.6147,10.8486,623349.94450832,0
+LEG.US,D,19970606,000000,10.8153,10.8486,10.7499,10.8153,379032.06279054,0
+LEG.US,D,19970609,000000,10.8153,10.8769,10.7773,10.8153,569401.27493494,0
+LEG.US,D,19970610,000000,10.8153,10.8486,10.7499,10.7773,657022.82456569,0
+LEG.US,D,19970611,000000,10.7773,10.8486,10.7499,10.8153,363567.17030079,0
+LEG.US,D,19970612,000000,10.8769,11.012,10.8153,10.9756,372154.49685804,0
+LEG.US,D,19970613,000000,10.9756,11.147,10.9756,11.147,241233.7409487,0
+LEG.US,D,19970616,000000,11.1099,11.147,10.9483,11.012,244671.39087281,0
+LEG.US,D,19970617,000000,10.9483,10.9483,10.5494,10.8769,465279.23227697,0
+LEG.US,D,19970618,000000,10.8769,11.0746,10.8769,11.0746,197933.401628,0
+LEG.US,D,19970619,000000,11.0746,11.0746,10.9756,10.9756,170443.5326569,0
+LEG.US,D,19970620,000000,10.9483,11.147,10.9483,11.1099,408237.35759719,0
+LEG.US,D,19970623,000000,11.0746,11.1744,10.9483,11.1744,345003.40749383,0
+LEG.US,D,19970624,000000,11.1744,11.2282,11.147,11.1744,555998.51918276,0
+LEG.US,D,19970625,000000,11.1911,11.1911,11.0463,11.1099,556339.56487398,0
+LEG.US,D,19970626,000000,11.0746,11.1099,10.9483,10.9756,389335.94822551,0
+LEG.US,D,19970627,000000,11.012,11.147,10.9756,11.147,321297.89934886,0
+LEG.US,D,19970630,000000,11.1099,11.3431,11.0746,11.3431,367350.39808474,0
+LEG.US,D,19970701,000000,11.3066,11.3431,11.2449,11.2616,195872.39793257,0
+LEG.US,D,19970702,000000,11.2616,11.2616,11.162,11.1744,273182.13083322,0
+LEG.US,D,19970703,000000,11.1744,11.3066,11.1744,11.2449,542253.58469723,0
+LEG.US,D,19970707,000000,11.2096,11.2449,11.147,11.1744,356007.51298584,0
+LEG.US,D,19970708,000000,11.1744,11.2096,11.012,11.0641,606853.98364978,0
+LEG.US,D,19970709,000000,11.0746,11.2616,11.0746,11.2616,505829.67826685,0
+LEG.US,D,19970710,000000,11.2449,11.372,11.2282,11.372,262197.28705799,0
+LEG.US,D,19970711,000000,11.372,11.372,11.1284,11.162,227484.2742945,0
+LEG.US,D,19970714,000000,11.147,11.3066,11.1099,11.2616,246732.39456823,0
+LEG.US,D,19970715,000000,11.2741,11.5061,11.2741,11.3431,176627.67678533,0
+LEG.US,D,19970716,000000,11.4064,11.7666,11.4064,11.7666,366996.88892973,0
+LEG.US,D,19970717,000000,11.7666,11.8036,11.6403,11.6871,320953.45453114,0
+LEG.US,D,19970718,000000,11.7056,11.7056,11.4699,11.6069,294834.5665779,0
+LEG.US,D,19970721,000000,11.5415,11.5415,11.372,11.4427,316831.4471403,0
+LEG.US,D,19970722,000000,11.4064,11.6069,11.3889,11.5521,302401.02214583,0
+LEG.US,D,19970723,000000,11.5061,11.9035,11.5061,11.7516,840529.2003257,0
+LEG.US,D,19970724,000000,11.7382,11.8494,11.7056,11.7877,399298.78796925,0
+LEG.US,D,19970725,000000,11.8494,11.8494,11.7382,11.7516,298964.50526391,0
+LEG.US,D,19970728,000000,11.7056,11.7224,11.6871,11.7224,131955.22340461,0
+LEG.US,D,19970729,000000,11.7224,11.7224,11.5415,11.5706,260130.61815174,0
+LEG.US,D,19970730,000000,11.5882,11.7877,11.5882,11.7877,196556.75539933,0
+LEG.US,D,19970731,000000,11.7666,12.0209,11.7666,11.967,786580.53075231,0
+LEG.US,D,19970801,000000,11.967,12.0834,11.8672,12.0209,525069.86724542,0
+LEG.US,D,19970804,000000,12.0041,12.0041,11.9352,11.9492,242603.5889244,0
+LEG.US,D,19970805,000000,11.9352,12.1822,11.9352,12.1637,571120.09989699,0
+LEG.US,D,19970806,000000,12.1822,12.5962,12.1637,12.4152,729880.83480593,0
+LEG.US,D,19970807,000000,12.4798,12.4798,12.282,12.3165,312709.43974945,0
+LEG.US,D,19970808,000000,12.282,12.282,12.1822,12.2423,290031.60084679,0
+LEG.US,D,19970811,000000,12.2167,12.2167,12.1637,12.2017,193123.63764389,0
+LEG.US,D,19970812,000000,12.2167,12.3314,12.2017,12.2996,350854.43722619,0
+LEG.US,D,19970813,000000,12.282,12.3314,11.967,12.0453,393809.19868705,0
+LEG.US,D,19970814,000000,12.0834,12.1337,12.0041,12.0209,263221.55717379,0
+LEG.US,D,19970815,000000,12.0209,12.0209,11.7877,11.8036,217518.03542428,0
+LEG.US,D,19970818,000000,11.7666,11.7666,11.6403,11.6871,203087.61042979,0
+LEG.US,D,19970819,000000,11.7056,11.8839,11.6519,11.8494,270439.03575536,0
+LEG.US,D,19970820,000000,11.8494,11.9492,11.8221,11.9492,395865.67021382,0
+LEG.US,D,19970821,000000,11.9837,12.064,11.9035,12.0339,513044.89076408,0
+LEG.US,D,19970822,000000,12.0041,12.1196,11.8354,11.8839,272500.03945079,0
+LEG.US,D,19970825,000000,11.8221,11.9352,11.6403,11.8036,677646.45802592,0
+LEG.US,D,19970826,000000,11.7382,11.8672,11.6244,11.6519,703420.90116145,0
+LEG.US,D,19970827,000000,11.658,11.6748,11.5125,11.5247,193465.81637726,0
+LEG.US,D,19970828,000000,11.5247,11.5415,11.2794,11.3774,431605.21917743,0
+LEG.US,D,19970829,000000,11.3941,11.3941,11.2794,11.3774,241915.83233114,0
+LEG.US,D,19970902,000000,11.3774,11.4427,11.2616,11.3774,695858.97776218,0
+LEG.US,D,19970903,000000,11.4427,11.4761,11.3774,11.4136,272500.03945079,0
+LEG.US,D,19970904,000000,11.4136,11.4427,11.3605,11.4136,479366.3454959,0
+LEG.US,D,19970905,000000,11.4136,11.4136,11.3605,11.3941,582453.92065858,0
+LEG.US,D,19970908,000000,11.4136,11.4594,11.297,11.3431,517860.319959,0
+LEG.US,D,19970909,000000,11.3605,11.3605,11.297,11.3137,643967.91275772,0
+LEG.US,D,19970910,000000,11.297,11.3137,11.2282,11.2449,810632.74979932,0
+LEG.US,D,19970911,000000,11.2794,11.4948,11.2794,11.4948,528848.56286073,0
+LEG.US,D,19970912,000000,11.4761,11.6244,11.3941,11.5935,425760.98769804,0
+LEG.US,D,19970915,000000,11.5758,11.6112,11.4948,11.5935,253943.0748968,0
+LEG.US,D,19970916,000000,11.5935,11.7382,11.5935,11.6403,634354.05000035,0
+LEG.US,D,19970917,000000,11.6403,11.6933,11.6244,11.6403,2441173.3325485,0
+LEG.US,D,19970918,000000,11.6403,11.658,11.5583,11.658,406861.84441068,0
+LEG.US,D,19970919,000000,11.6933,11.7287,11.5935,11.6244,549468.79719445,0
+LEG.US,D,19970922,000000,11.6244,11.6748,11.6244,11.658,316482.47015394,0
+LEG.US,D,19970923,000000,11.6403,11.6403,11.5247,11.5583,398613.29746032,0
+LEG.US,D,19970924,000000,11.6244,11.6403,11.5583,11.5758,578335.31239422,0
+LEG.US,D,19970925,000000,11.5758,11.7109,11.5583,11.6933,223707.84476352,0
+LEG.US,D,19970926,000000,11.6933,11.8285,11.6933,11.8285,480056.36817347,0
+LEG.US,D,19970929,000000,11.8285,11.8902,11.793,11.8902,492426.92251467,0
+LEG.US,D,19970930,000000,11.8734,11.8902,11.7382,11.793,302401.02214583,0
+LEG.US,D,19971001,000000,11.793,11.793,11.6112,11.658,243293.61160198,0
+LEG.US,D,19971002,000000,11.6933,11.7382,11.5935,11.6112,272844.48426849,0
+LEG.US,D,19971003,000000,11.7109,11.7109,11.5758,11.6244,523694.35405892,0
+LEG.US,D,19971006,000000,11.6403,11.6403,11.5415,11.6244,323698.81569333,0
+LEG.US,D,19971007,000000,11.5758,11.6244,11.5758,11.6244,458752.90941514,0
+LEG.US,D,19971008,000000,11.6244,11.6403,11.5583,11.6112,404458.66198188,0
+LEG.US,D,19971009,000000,11.6112,11.6112,11.4761,11.4761,263564.86894935,0
+LEG.US,D,19971010,000000,11.4761,11.5247,11.3431,11.4427,284185.10328308,0
+LEG.US,D,19971013,000000,11.4259,11.5247,11.4136,11.4761,100335.41574751,0
+LEG.US,D,19971014,000000,11.4761,11.4948,11.3941,11.4427,127491.03728037,0
+LEG.US,D,19971015,000000,11.4427,11.4427,11.2616,11.2794,559778.34784024,0
+LEG.US,D,19971016,000000,11.2449,11.3774,11.1982,11.2096,693794.57494027,0
+LEG.US,D,19971017,000000,11.1982,11.2282,11.1099,11.1796,419576.84356961,0
+LEG.US,D,19971020,000000,11.1796,11.2282,11.0984,11.1982,363908.21599201,0
+LEG.US,D,19971021,000000,11.2282,11.4594,11.2096,11.4427,837097.21561243,0
+LEG.US,D,19971022,000000,11.4427,11.4761,11.3431,11.4761,640875.84069351,0
+LEG.US,D,19971023,000000,11.4761,11.5415,11.297,11.5415,317513.53852274,0
+LEG.US,D,19971024,000000,11.6112,11.6244,11.4948,11.4948,212707.138398,0
+LEG.US,D,19971027,000000,11.4259,11.5415,10.6845,10.6845,283156.30099859,0
+LEG.US,D,19971028,000000,10.3183,10.9633,10.1859,10.9316,682798.4007434,0
+LEG.US,D,19971029,000000,10.9828,11.297,10.9828,11.0463,209962.91027799,0
+LEG.US,D,19971030,000000,11.0808,11.2096,10.883,10.883,185902.75993583,0
+LEG.US,D,19971031,000000,10.8946,11.0463,10.883,11.0463,329540.7810884,0
+LEG.US,D,19971103,000000,10.9828,11.2449,10.8153,11.2449,608575.07469615,0
+LEG.US,D,19971104,000000,11.2794,11.5583,11.2449,11.5415,293465.85164437,0
+LEG.US,D,19971105,000000,11.4136,11.5415,11.3774,11.5415,178687.54743859,0
+LEG.US,D,19971106,000000,11.5125,11.5935,11.4427,11.5415,128519.83956484,0
+LEG.US,D,19971107,000000,11.4761,11.4761,11.1099,11.3137,400672.03507143,0
+LEG.US,D,19971110,000000,11.2794,11.4594,11.2794,11.4259,204120.94488293,0
+LEG.US,D,19971111,000000,11.4761,11.4761,11.3137,11.3261,151886.56810292,0
+LEG.US,D,19971112,000000,11.2794,11.3605,11.2616,11.297,182473.0413069,0
+LEG.US,D,19971113,000000,11.297,11.4427,11.2794,11.4427,255663.03290103,0
+LEG.US,D,19971114,000000,11.4427,11.4427,11.3137,11.3941,351536.52860864,0
+LEG.US,D,19971117,000000,11.4427,11.6403,11.4427,11.5758,259792.97158701,0
+LEG.US,D,19971118,000000,11.6403,11.6748,11.4259,11.4761,575932.12996541,0
+LEG.US,D,19971119,000000,11.4761,11.4761,11.3137,11.4136,363567.17030079,0
+LEG.US,D,19971120,000000,11.4136,11.4761,11.3941,11.4594,297243.41421753,0
+LEG.US,D,19971121,000000,11.4594,11.5415,11.4427,11.4948,385896.03221709,0
+LEG.US,D,19971124,000000,11.4948,11.4948,11.1796,11.2282,215114.85299546,0
+LEG.US,D,19971125,000000,11.2677,11.3675,11.2502,11.2502,283842.92454969,0
+LEG.US,D,19971126,000000,11.2856,11.4498,11.2856,11.4498,921970.00495452,0
+LEG.US,D,19971128,000000,11.4498,11.5125,11.4136,11.4136,209962.91027799,0
+LEG.US,D,19971201,000000,11.4498,11.7162,11.4321,11.6005,560121.65961578,0
+LEG.US,D,19971202,000000,11.6005,11.7445,11.5821,11.6465,144677.0208165,0
+LEG.US,D,19971203,000000,11.6809,11.7162,11.5125,11.6809,896883.31841223,0
+LEG.US,D,19971204,000000,11.7162,11.7339,11.6615,11.6985,560121.65961578,0
+LEG.US,D,19971205,000000,11.6615,11.6809,11.5821,11.6615,207211.88390498,0
+LEG.US,D,19971208,000000,11.6289,11.6289,11.5125,11.6005,603082.08628744,0
+LEG.US,D,19971209,000000,11.6005,11.6005,11.5,11.5308,352225.41824404,0
+LEG.US,D,19971210,000000,11.5308,11.5635,11.4498,11.4825,283499.61277416,0
+LEG.US,D,19971211,000000,11.4825,11.5,11.2677,11.297,316482.47015394,0
+LEG.US,D,19971212,000000,11.297,11.4637,11.297,11.4321,472496.71085853,0
+LEG.US,D,19971215,000000,11.4637,11.4825,11.297,11.4498,394836.86792935,0
+LEG.US,D,19971216,000000,11.3835,11.4136,11.3508,11.3941,412707.20893224,0
+LEG.US,D,19971217,000000,11.3941,11.3941,11.2856,11.3137,310645.03692753,0
+LEG.US,D,19971218,000000,11.3137,11.3137,11.0375,11.0984,194149.04080186,0
+LEG.US,D,19971219,000000,10.883,11.0182,10.7826,11.0182,843623.53847426,0
+LEG.US,D,19971222,000000,10.9987,11.0517,10.883,10.883,321983.38985779,0
+LEG.US,D,19971223,000000,10.9529,10.9529,10.7012,10.7648,520601.14895253,0
+LEG.US,D,19971224,000000,10.7012,10.7499,10.6845,10.7224,248450.08648812,0
+LEG.US,D,19971226,000000,10.7224,10.7499,10.635,10.7339,192089.1701486,0
+LEG.US,D,19971229,000000,10.7339,10.8486,10.6218,10.8389,871108.87527669,0
+LEG.US,D,19971230,000000,10.7499,11.0375,10.6845,11.0182,1199624.2532072,0
+LEG.US,D,19971231,000000,11.0182,11.3835,10.9828,11.116,741904.67824508,0
+LEG.US,D,19980102,000000,11.0517,11.297,10.8486,11.2856,299646.59664634,0
+LEG.US,D,19980105,000000,11.2856,11.3137,11.0984,11.1982,590018.11014217,0
+LEG.US,D,19980106,000000,11.1982,11.2502,11.0984,11.2149,390022.5717766,0
+LEG.US,D,19980107,000000,11.1514,11.1796,11.116,11.1691,517166.89815493,0
+LEG.US,D,19980108,000000,11.1347,11.1982,11.0517,11.1982,485557.28787732,0
+LEG.US,D,19980109,000000,11.1796,11.2502,11.1796,11.2502,762522.64649449,0
+LEG.US,D,19980112,000000,11.2335,11.5125,11.1982,11.3508,1349788.5972215,0
+LEG.US,D,19980113,000000,11.3508,11.3508,11.1982,11.2677,1741881.2370309,0
+LEG.US,D,19980114,000000,11.2856,11.4825,11.2856,11.4321,682798.4007434,0
+LEG.US,D,19980115,000000,11.4825,11.5635,11.4637,11.545,868019.0692968,0
+LEG.US,D,19980116,000000,11.6615,11.861,11.545,11.8327,582800.63156061,0
+LEG.US,D,19980120,000000,11.8159,12.2123,11.8159,12.2123,659090.62651411,0
+LEG.US,D,19980121,000000,12.2281,12.3419,11.9492,12.064,548787.83885419,0
+LEG.US,D,19980122,000000,12.0145,12.0145,11.861,11.9492,308587.4323586,0
+LEG.US,D,19980123,000000,11.9492,12.1752,11.9492,12.1134,374563.34449765,0
+LEG.US,D,19980126,000000,12.1134,12.1451,11.861,11.9599,189687.12076197,0
+LEG.US,D,19980127,000000,11.9599,12.0453,11.9165,12.0145,510299.5296019,0
+LEG.US,D,19980128,000000,12.0296,12.1134,12.0296,12.0754,170443.5326569,0
+LEG.US,D,19980129,000000,12.0966,12.4973,12.0754,12.1947,437102.73975479,0
+LEG.US,D,19980130,000000,12.1752,12.1752,11.9289,11.9969,384521.65207275,0
+LEG.US,D,19980202,000000,12.064,12.4798,12.064,12.2616,493805.83482766,0
+LEG.US,D,19980203,000000,12.282,12.4409,12.2616,12.3129,457376.26318647,0
+LEG.US,D,19980204,000000,12.326,12.5424,12.282,12.4973,393809.19868705,0
+LEG.US,D,19980205,000000,12.6121,13.0075,12.6121,12.9085,709262.86655652,0
+LEG.US,D,19980206,000000,12.9085,13.1231,12.9085,13.0895,1233299.3993488,0
+LEG.US,D,19980209,000000,13.1433,13.2599,13.0595,13.0895,1432951.6259389,0
+LEG.US,D,19980210,000000,13.0755,13.275,13.0595,13.2599,697229.95878003,0
+LEG.US,D,19980211,000000,13.2228,13.4399,13.1893,13.289,387618.25630562,0
+LEG.US,D,19980212,000000,13.289,13.289,13.1778,13.275,488645.96081505,0
+LEG.US,D,19980213,000000,13.275,13.275,13.1045,13.1231,306872.00652304,0
+LEG.US,D,19980217,000000,13.1893,13.275,13.0755,13.0895,369065.82392031,0
+LEG.US,D,19980218,000000,13.1231,13.2431,13.0446,13.2025,249478.88877257,0
+LEG.US,D,19980219,000000,13.1778,13.2025,13.0242,13.0446,353598.66534622,0
+LEG.US,D,19980220,000000,13.0595,13.1045,12.8574,13.0755,464589.20959938,0
+LEG.US,D,19980223,000000,13.1045,13.2025,13.0895,13.1893,441227.01322997,0
+LEG.US,D,19980224,000000,13.1433,13.1433,12.9272,13.0755,307550.69877898,0
+LEG.US,D,19980225,000000,13.048,13.2652,13.048,13.2095,152918.76951388,0
+LEG.US,D,19980226,000000,13.2095,13.3269,13.2095,13.2493,741562.49951171,0
+LEG.US,D,19980227,000000,13.2493,13.3817,13.2095,13.364,272844.48426849,0
+LEG.US,D,19980302,000000,13.364,13.4329,13.1275,13.282,371123.42848924,0
+LEG.US,D,19980303,000000,13.282,13.4329,13.282,13.3269,235737.35341352,0
+LEG.US,D,19980304,000000,13.364,13.4329,13.2652,13.3958,457376.26318647,0
+LEG.US,D,19980305,000000,13.3958,13.5794,13.364,13.5794,585896.10275132,0
+LEG.US,D,19980306,000000,13.5794,13.929,13.5794,13.929,993786.74944647,0
+LEG.US,D,19980309,000000,13.8787,14.2105,13.8645,13.9801,1055645.1863633,0
+LEG.US,D,19980310,000000,13.9464,14.0329,13.8476,13.9801,503426.49583804,0
+LEG.US,D,19980311,000000,14.0445,14.5794,13.9624,14.3472,627475.35102567,0
+LEG.US,D,19980312,000000,14.3472,14.6322,14.3472,14.6322,809258.36965497,0
+LEG.US,D,19980313,000000,14.6429,14.7788,14.5087,14.5794,701012.05352184,0
+LEG.US,D,19980316,000000,14.6139,14.6322,14.5255,14.5644,244323.54692861,0
+LEG.US,D,19980317,000000,14.5794,14.6322,14.4814,14.5794,210987.1803938,0
+LEG.US,D,19980318,000000,14.5458,14.5644,14.4462,14.5087,2213341.2143098,0
+LEG.US,D,19980319,000000,14.5087,14.5255,14.4462,14.5087,977979.67822335,0
+LEG.US,D,19980320,000000,14.5087,14.5087,14.3631,14.4636,440190.27965035,0
+LEG.US,D,19980323,000000,14.4462,14.4462,14.2492,14.2492,420605.64585407,0
+LEG.US,D,19980324,000000,14.2492,14.2492,14.1496,14.2492,273531.10781957,0
+LEG.US,D,19980325,000000,14.2492,14.2492,13.8476,14.1134,579367.51380517,0
+LEG.US,D,19980326,000000,14.0445,14.0957,14.0145,14.0957,228176.56305641,0
+LEG.US,D,19980327,000000,14.0779,14.1134,13.9624,13.9624,455657.43822443,0
+LEG.US,D,19980330,000000,13.9968,14.1609,13.8283,13.8476,309959.54641861,0
+LEG.US,D,19980331,000000,13.9624,14.0445,13.6941,13.6941,789674.86890086,0
+LEG.US,D,19980401,000000,13.7311,14.3102,13.7109,14.267,1995476.4679835,0
+LEG.US,D,19980402,000000,14.2775,14.6985,14.1134,14.6809,1244293.3074613,0
+LEG.US,D,19980403,000000,14.6985,14.9801,14.6985,14.8777,1025400.8918927,0
+LEG.US,D,19980406,000000,14.8476,14.912,14.6809,14.8777,630909.60182327,0
+LEG.US,D,19980407,000000,14.8096,14.8096,14.7118,14.7294,468373.57042552,0
+LEG.US,D,19980408,000000,14.7118,14.7788,14.6605,14.6985,393457.95561635,0
+LEG.US,D,19980409,000000,14.7488,14.8777,14.6809,14.7118,627824.32801203,0
+LEG.US,D,19980413,000000,14.7118,14.7118,14.5255,14.6139,284531.81418509,0
+LEG.US,D,19980414,000000,14.6429,14.761,14.4636,14.6809,862863.72745283,0
+LEG.US,D,19980415,000000,14.6809,14.9615,14.6809,14.9615,358408.42933032,0
+LEG.US,D,19980416,000000,14.9615,14.9801,14.8926,14.9801,532629.52456036,0
+LEG.US,D,19980417,000000,14.9615,15.0992,14.9482,15.0286,596545.56604615,0
+LEG.US,D,19980420,000000,14.9932,15.0816,14.8671,14.8777,362532.7028055,0
+LEG.US,D,19980421,000000,14.8926,15.0126,14.7955,14.8777,251538.75942584,0
+LEG.US,D,19980422,000000,14.8476,14.8926,14.6429,14.6429,219582.43824618,0
+LEG.US,D,19980423,000000,14.6605,14.6985,14.3931,14.5087,658745.04865424,0
+LEG.US,D,19980424,000000,14.4814,14.4981,14.0145,14.0145,658745.04865424,0
+LEG.US,D,19980427,000000,13.9464,13.9464,13.5794,13.6667,594827.87412627,0
+LEG.US,D,19980428,000000,13.7311,13.8283,13.6482,13.748,526099.80257204,0
+LEG.US,D,19980429,000000,13.748,13.8098,13.5794,13.7311,536754.9310777,0
+LEG.US,D,19980430,000000,13.7814,13.9624,13.7656,13.8283,573867.72714349,0
+LEG.US,D,19980501,000000,13.7814,13.8283,13.4611,13.5475,606510.67187423,0
+LEG.US,D,19980504,000000,13.5149,13.5794,13.4805,13.5592,1006502.8816475,0
+LEG.US,D,19980505,000000,13.5794,13.6306,13.5592,13.5962,1340518.0462396,0
+LEG.US,D,19980506,000000,13.5962,13.7814,13.5962,13.6941,602393.19665204,0
+LEG.US,D,19980507,000000,13.6941,13.6941,13.5794,13.6306,316831.4471403,0
+LEG.US,D,19980508,000000,13.6834,13.7814,13.6482,13.6482,617163.53429556,0
+LEG.US,D,19980511,000000,13.748,13.7991,13.612,13.6482,329540.7810884,0
+LEG.US,D,19980512,000000,13.6306,13.7109,13.5962,13.612,1097567.7464132,0
+LEG.US,D,19980513,000000,13.612,13.929,13.5962,13.929,1400310.9472923,0
+LEG.US,D,19980514,000000,13.929,14.3631,13.9165,14.267,919563.42339922,0
+LEG.US,D,19980515,000000,14.2492,14.3631,14.1954,14.1954,883138.38392669,0
+LEG.US,D,19980518,000000,14.1134,14.2298,13.9464,14.0329,434349.44729746,0
+LEG.US,D,19980519,000000,14.0445,14.1786,14.0329,14.0957,316482.47015394,0
+LEG.US,D,19980520,000000,14.1134,14.1609,13.7814,13.8098,489675.89614169,0
+LEG.US,D,19980521,000000,13.8787,13.8787,13.612,13.748,291405.98099112,0
+LEG.US,D,19980522,000000,13.8098,13.9165,13.7311,13.8283,234352.7758897,0
+LEG.US,D,19980526,000000,13.8645,13.898,13.7814,13.8283,207557.46176484,0
+LEG.US,D,19980527,000000,13.725,13.725,13.3579,13.5547,626790.99355892,0
+LEG.US,D,19980528,000000,13.5547,13.6729,13.4902,13.4902,364250.39472539,0
+LEG.US,D,19980529,000000,13.5547,13.5723,13.4197,13.4197,323362.30217078,0
+LEG.US,D,19980601,000000,13.4399,13.4585,13.1893,13.3042,367350.39808474,0
+LEG.US,D,19980602,000000,13.4902,13.5035,13.3747,13.4028,282468.54440535,0
+LEG.US,D,19980603,000000,13.4028,13.6244,13.4028,13.5379,306872.00652304,0
+LEG.US,D,19980604,000000,13.4902,13.725,13.3747,13.6729,373183.2991425,0
+LEG.US,D,19980605,000000,13.6729,13.8416,13.6369,13.6729,204464.25665846,0
+LEG.US,D,19980608,000000,13.6889,14.0093,13.6889,13.8733,248788.86609501,0
+LEG.US,D,19980609,000000,13.9218,14.0895,13.8848,14.0093,322671.14645103,0
+LEG.US,D,19980610,000000,14.0093,14.206,13.9218,13.9721,375936.59159984,0
+LEG.US,D,19980611,000000,13.9571,14.0215,13.6369,13.7402,385209.408666,0
+LEG.US,D,19980612,000000,13.8044,13.9571,13.6889,13.9033,559778.34784024,0
+LEG.US,D,19980615,000000,13.9721,14.0895,13.8416,13.8416,482116.23882673,0
+LEG.US,D,19980616,000000,13.8599,14.1548,13.725,13.8599,273531.10781957,0
+LEG.US,D,19980617,000000,13.9571,13.9571,13.4197,13.4902,661496.07502723,0
+LEG.US,D,19980618,000000,13.6244,13.8229,13.4197,13.6889,339000.55011156,0
+LEG.US,D,19980619,000000,13.4197,13.5908,13.2228,13.3216,372154.49685804,0
+LEG.US,D,19980622,000000,13.4585,13.7595,13.4197,13.4902,249129.91178622,0
+LEG.US,D,19980623,000000,13.4902,14.0215,13.386,13.9218,375421.05741543,0
+LEG.US,D,19980624,000000,13.9218,14.4221,13.8599,14.3931,574727.70614559,0
+LEG.US,D,19980625,000000,14.2608,14.2881,13.9218,14.1267,480567.37018921,0
+LEG.US,D,19980626,000000,14.0895,14.2608,14.0895,14.1902,173881.18258098,0
+LEG.US,D,19980629,000000,14.0895,14.3232,13.8848,14.2237,440021.45636799,0
+LEG.US,D,19980630,000000,14.0578,14.2237,13.3579,13.3579,753933.05385292,0
+LEG.US,D,19980701,000000,13.4197,13.725,13.1557,13.6552,1154262.9101909,0
+LEG.US,D,19980702,000000,13.6244,14.1548,13.6244,13.7595,612527.12576247,0
+LEG.US,D,19980706,000000,13.8229,14.3587,13.7595,14.3587,284185.10328308,0
+LEG.US,D,19980707,000000,14.3587,14.4221,14.1902,14.3232,247757.7977262,0
+LEG.US,D,19980708,000000,14.2237,14.2608,13.9571,14.2237,245872.41556613,0
+LEG.US,D,19980709,000000,14.1902,14.3931,14.1548,14.3931,232122.94891193,0
+LEG.US,D,19980710,000000,14.2881,14.5917,14.2881,14.5917,417514.706832,0
+LEG.US,D,19980713,000000,14.6915,14.8926,14.6915,14.7903,498441.11031859,0
+LEG.US,D,19980714,000000,14.822,15.0286,14.822,14.958,377308.70565984,0
+LEG.US,D,19980715,000000,14.958,15.1917,14.822,15.1917,400504.34483123,0
+LEG.US,D,19980716,000000,15.0542,15.1538,14.7903,15.0542,464761.43200824,0
+LEG.US,D,19980717,000000,15.0286,15.0542,14.7903,14.958,356007.51298584,0
+LEG.US,D,19980720,000000,14.958,15.1258,14.8601,15.1258,380748.62166825,0
+LEG.US,D,19980721,000000,15.1538,15.1538,14.958,15.1258,327140.99778608,0
+LEG.US,D,19980722,000000,15.1917,15.3568,15.0286,15.1258,329540.7810884,0
+LEG.US,D,19980723,000000,15.1538,15.1538,14.4937,14.6553,374218.89967995,0
+LEG.US,D,19980724,000000,14.7231,14.822,14.4584,14.7903,224736.647048,0
+LEG.US,D,19980727,000000,14.761,14.761,14.4221,14.761,286589.41875404,0
+LEG.US,D,19980728,000000,14.6915,14.761,14.1548,14.1548,431605.21917743,0
+LEG.US,D,19980729,000000,14.1548,14.761,14.1548,14.761,414767.07958551,0
+LEG.US,D,19980730,000000,14.822,14.9218,14.761,14.822,324220.01508856,0
+LEG.US,D,19980731,000000,14.761,14.822,14.3232,14.3232,329374.22389036,0
+LEG.US,D,19980803,000000,14.3232,14.4937,13.8848,13.9218,363567.17030079,0
+LEG.US,D,19980804,000000,14.1548,14.1902,13.5547,13.5547,468548.05891869,0
+LEG.US,D,19980805,000000,13.5547,13.5908,13.0895,13.386,414599.38934531,0
+LEG.US,D,19980806,000000,13.386,13.6244,13.2546,13.6244,335551.56976582,0
+LEG.US,D,19980807,000000,13.6244,13.725,13.3216,13.4197,420780.13434725,0
+LEG.US,D,19980810,000000,13.3579,13.4197,13.2546,13.4197,407379.64467942,0
+LEG.US,D,19980811,000000,13.386,13.386,12.7869,12.8856,443457.97324992,0
+LEG.US,D,19980812,000000,12.9554,13.1231,12.7207,12.9908,431089.68499303,0
+LEG.US,D,19980813,000000,13.0533,13.3216,12.9908,13.289,342433.66786699,0
+LEG.US,D,19980814,000000,13.3216,13.5908,13.0895,13.1231,202916.5210631,0
+LEG.US,D,19980817,000000,13.0895,13.2546,12.9193,13.0189,329197.46931286,0
+LEG.US,D,19980818,000000,13.0189,13.4197,13.0189,13.1231,364592.57345876,0
+LEG.US,D,19980819,000000,12.9615,13.1681,12.8283,12.9332,303941.9594882,0
+LEG.US,D,19980820,000000,12.9969,13.1275,12.6288,12.7277,265459.31544673,0
+LEG.US,D,19980821,000000,12.5962,12.8981,12.326,12.8981,381602.93545955,0
+LEG.US,D,19980824,000000,13.0296,13.094,12.5962,12.8981,204120.94488293,0
+LEG.US,D,19980825,000000,13.0296,13.094,12.8981,13.0675,378856.44125519,0
+LEG.US,D,19980826,000000,13.094,13.094,12.7983,12.8627,200164.36164794,0
+LEG.US,D,19980827,000000,12.5962,12.6968,12.124,12.1575,351536.52860864,0
+LEG.US,D,19980828,000000,12.124,12.2564,11.658,11.755,432802.84474426,0
+LEG.US,D,19980831,000000,11.755,11.755,10.7499,10.7499,489846.98550837,0
+LEG.US,D,19980901,000000,11.2564,11.793,10.5866,10.5866,892586.8225282,0
+LEG.US,D,19980902,000000,10.7826,11.4894,10.7826,10.8213,1107358.3637482,0
+LEG.US,D,19980903,000000,10.7826,10.9183,10.6147,10.7826,322500.05708434,0
+LEG.US,D,19980904,000000,10.8548,10.9529,10.6147,10.7499,271295.61563097,0
+LEG.US,D,19980908,000000,11.5247,11.5882,11.2564,11.5882,640707.01741114,0
+LEG.US,D,19980909,000000,11.5882,11.5882,11.2219,11.3199,392603.64182507,0
+LEG.US,D,19980910,000000,11.1867,11.1867,10.6845,10.8884,308929.61109198,0
+LEG.US,D,19980911,000000,10.8884,11.2564,10.8884,11.1575,281956.40934744,0
+LEG.US,D,19980914,000000,11.2917,11.4894,11.087,11.357,315801.51181367,0
+LEG.US,D,19980915,000000,11.3889,11.6244,11.123,11.5583,286417.19634519,0
+LEG.US,D,19980916,000000,11.6933,11.755,11.5247,11.658,382466.31358814,0
+LEG.US,D,19980917,000000,11.3889,11.4894,11.2219,11.2564,167178.10514166,0
+LEG.US,D,19980918,000000,11.2917,11.5583,11.2917,11.5583,351536.52860864,0
+LEG.US,D,19980921,000000,11.2564,11.4894,11.0245,11.3889,135907.27447094,0
+LEG.US,D,19980922,000000,11.3889,11.658,11.3889,11.5882,213742.73893545,0
+LEG.US,D,19980923,000000,11.658,12.326,11.658,12.2924,413907.10058339,0
+LEG.US,D,19980924,000000,12.2924,12.2924,11.5882,11.6244,205148.61412523,0
+LEG.US,D,19980925,000000,11.658,12.2924,11.4894,11.793,325594.3952329,0
+LEG.US,D,19980928,000000,11.9256,12.0596,11.8548,11.9889,222328.93245054,0
+LEG.US,D,19980929,000000,11.9599,12.0596,11.2564,11.4542,396036.75958051,0
+LEG.US,D,19980930,000000,11.5583,11.6933,11.123,11.123,678677.52639471,0
+LEG.US,D,19981001,000000,11.123,11.1575,10.1171,10.6845,1063721.5109048,0
+LEG.US,D,19981002,000000,10.2837,10.4515,10.1859,10.2149,970422.28699272,0
+LEG.US,D,19981005,000000,10.2149,10.2837,9.48067,9.61564,528337.56084498,0
+LEG.US,D,19981006,000000,9.67752,9.8125,9.41189,9.61564,856332.87242236,0
+LEG.US,D,19981007,000000,9.65114,9.8125,9.57955,9.65114,551184.22303001,0
+LEG.US,D,19981008,000000,9.3818,9.48067,9.0455,9.1761,670085.66766881,0
+LEG.US,D,19981009,000000,9.41189,9.8125,9.41189,9.57955,451878.74260913,0
+LEG.US,D,19981012,000000,9.51686,10.2486,9.51686,10.2486,566134.71437753,0
+LEG.US,D,19981013,000000,10.2149,10.3845,10.1506,10.2486,478510.89866245,0
+LEG.US,D,19981014,000000,10.2486,10.8548,10.1859,10.8213,481258.52590896,0
+LEG.US,D,19981015,000000,10.7826,12.0242,10.7826,12.0242,754967.5213482,0
+LEG.US,D,19981016,000000,11.9889,12.0242,11.4259,11.755,750495.40392883,0
+LEG.US,D,19981019,000000,11.6244,12.3615,11.5882,12.2924,392943.55447412,0
+LEG.US,D,19981020,000000,12.1575,12.5308,11.9889,12.3615,544831.25561921,0
+LEG.US,D,19981021,000000,12.2924,12.5308,12.1947,12.4973,382292.95813713,0
+LEG.US,D,19981022,000000,12.4611,12.4611,12.0596,12.2924,412019.45233898,0
+LEG.US,D,19981023,000000,12.3615,12.3615,12.0966,12.2281,203433.18828967,0
+LEG.US,D,19981026,000000,12.1947,12.4973,12.1947,12.4973,320265.69793791,0
+LEG.US,D,19981027,000000,12.4611,12.8283,12.4611,12.8283,247757.7977262,0
+LEG.US,D,19981028,000000,12.4973,12.5308,12.326,12.326,251882.07120138,0
+LEG.US,D,19981029,000000,12.326,12.7277,12.326,12.4249,308587.4323586,0
+LEG.US,D,19981030,000000,12.4611,12.8283,12.2924,12.5308,590190.33255103,0
+LEG.US,D,19981102,000000,12.4249,12.8981,12.4249,12.8627,507028.43687585,0
+LEG.US,D,19981103,000000,12.9969,13.1275,12.8981,13.0675,324734.41623078,0
+LEG.US,D,19981104,000000,13.094,13.2298,12.9332,13.2298,236076.13302041,0
+LEG.US,D,19981105,000000,13.2298,13.4664,13.1275,13.3331,264428.24707793,0
+LEG.US,D,19981106,000000,13.4664,13.4664,13.0675,13.094,169065.75338607,0
+LEG.US,D,19981109,000000,13.0675,13.1681,12.6968,12.9969,210472.77925157,0
+LEG.US,D,19981110,000000,13.0675,13.1275,12.6633,12.7983,170954.53467264,0
+LEG.US,D,19981111,000000,12.7983,13.0296,12.7983,12.8981,194149.04080186,0
+LEG.US,D,19981112,000000,12.8627,12.8627,12.4973,12.5308,464248.16390816,0
+LEG.US,D,19981113,000000,12.5308,12.6633,12.4249,12.4611,481945.14946004,0
+LEG.US,D,19981116,000000,12.4611,12.4611,11.9256,12.0242,364592.57345876,0
+LEG.US,D,19981117,000000,12.1575,12.4973,12.1575,12.2924,312879.39607397,0
+LEG.US,D,19981118,000000,12.1575,12.4973,12.0242,12.124,377308.70565984,0
+LEG.US,D,19981119,000000,11.9889,12.0966,11.5882,11.8548,898945.45514982,0
+LEG.US,D,19981120,000000,11.9599,12.1947,11.793,11.9889,583665.14273137,0
+LEG.US,D,19981123,000000,12.124,12.3615,12.124,12.326,151886.56810292,0
+LEG.US,D,19981124,000000,12.2687,12.7065,12.2687,12.6077,299993.30754836,0
+LEG.US,D,19981125,000000,12.6077,12.6694,12.2316,12.4056,282468.54440535,0
+LEG.US,D,19981127,000000,12.3676,12.5714,12.3676,12.5714,45536.96455149,0
+LEG.US,D,19981130,000000,12.5035,12.7065,12.0041,12.2078,264428.24707793,0
+LEG.US,D,19981201,000000,12.2078,12.2316,11.9035,12.1707,596720.05453933,0
+LEG.US,D,19981202,000000,12.2078,12.2078,11.967,12.1029,136769.51955737,0
+LEG.US,D,19981203,000000,12.1707,12.3358,12.1337,12.2078,174052.27194767,0
+LEG.US,D,19981204,000000,12.1707,12.5362,12.1337,12.3676,357892.89514593,0
+LEG.US,D,19981207,000000,12.3067,12.4357,12.1029,12.4056,212025.04701558,0
+LEG.US,D,19981208,000000,12.2687,12.2687,11.7984,12.1337,355828.49232401,0
+LEG.US,D,19981209,000000,12.2316,12.3676,12.1337,12.3067,313389.26504755,0
+LEG.US,D,19981210,000000,12.1707,12.3358,11.9289,12.1029,135213.85266686,0
+LEG.US,D,19981211,000000,12.2316,12.2687,11.8672,12.2078,228176.56305641,0
+LEG.US,D,19981214,000000,12.1707,12.2078,11.8327,11.8672,279545.29562349,0
+LEG.US,D,19981215,000000,11.967,12.0041,11.5635,11.5635,556339.56487398,0
+LEG.US,D,19981216,000000,11.6985,11.7984,11.3261,11.4948,506000.76763354,0
+LEG.US,D,19981217,000000,11.4948,11.6985,11.1575,11.6289,365624.77486972,0
+LEG.US,D,19981218,000000,11.4948,11.5635,11.3261,11.4948,506346.3454934,0
+LEG.US,D,19981221,000000,11.4948,11.8327,11.4594,11.8327,886229.32294874,0
+LEG.US,D,19981222,000000,11.8327,11.8327,11.4321,11.4321,719745.77265332,0
+LEG.US,D,19981223,000000,11.3605,11.4948,11.2282,11.2282,527137.66919382,0
+LEG.US,D,19981224,000000,11.297,11.3261,11.1575,11.297,208586.26404933,0
+LEG.US,D,19981228,000000,11.3605,11.4321,11.1575,11.3941,301884.35491926,0
+LEG.US,D,19981229,000000,11.4321,11.4321,11.1575,11.2282,287791.57648952,0
+LEG.US,D,19981230,000000,11.2616,11.3605,11.2282,11.297,667677.95307135,0
+LEG.US,D,19981231,000000,11.297,11.8327,11.2282,11.8327,1572984.3069272,0
+LEG.US,D,19990104,000000,11.9035,12.2078,11.8672,11.967,1055301.8745878,0
+LEG.US,D,19990105,000000,11.9289,11.967,11.5308,11.7984,938631.38996895,0
+LEG.US,D,19990106,000000,11.7984,12.1029,11.7984,11.9035,1331751.6990206,0
+LEG.US,D,19990107,000000,11.9035,11.9289,11.6005,11.9289,634354.05000035,0
+LEG.US,D,19990108,000000,11.9035,12.0041,11.7631,12.0041,547408.92654119,0
+LEG.US,D,19990111,000000,12.0041,12.064,11.3261,11.6985,596545.56604615,0
+LEG.US,D,19990112,000000,11.7631,11.9035,11.6289,11.8672,567851.27325525,0
+LEG.US,D,19990113,000000,11.7631,12.0339,11.6615,11.9035,1395839.9629153,0
+LEG.US,D,19990114,000000,11.9035,11.9289,11.6615,11.7631,297753.28319111,0
+LEG.US,D,19990115,000000,11.7631,11.9035,11.5635,11.7984,322327.8346755,0
+LEG.US,D,19990119,000000,11.967,12.0339,11.7339,11.9035,637270.50052922,0
+LEG.US,D,19990120,000000,11.9035,12.0339,11.4948,11.4948,545173.43435259,0
+LEG.US,D,19990121,000000,11.297,11.6615,11.1911,11.6005,660467.27274278,0
+LEG.US,D,19990122,000000,11.5635,11.9289,11.3605,11.8672,552566.53446949,0
+LEG.US,D,19990125,000000,11.8327,11.8672,11.6615,11.7631,403938.59562882,0
+LEG.US,D,19990126,000000,11.8672,11.9035,11.4948,11.4948,281604.03323459,0
+LEG.US,D,19990127,000000,11.5635,11.5635,11.0587,11.1575,920078.95758362,0
+LEG.US,D,19990128,000000,11.1911,11.3261,11.1575,11.2282,629366.39839658,0
+LEG.US,D,19990129,000000,11.1575,11.2616,10.8884,11.0245,671286.69236213,0
+LEG.US,D,19990201,000000,11.0245,11.0931,10.7561,10.7561,954959.6605873,0
+LEG.US,D,19990202,000000,10.7561,11.0587,10.6563,11.0587,1322132.1710524,0
+LEG.US,D,19990203,000000,10.9934,10.9934,10.689,10.8276,1762150.2282938,0
+LEG.US,D,19990204,000000,10.7561,11.3605,10.6563,11.1911,3070707.4211852,0
+LEG.US,D,19990205,000000,11.2282,11.3261,10.8884,11.2616,1143100.1787961,0
+LEG.US,D,19990208,000000,11.297,11.4594,11.297,11.3605,874376.56887625,0
+LEG.US,D,19990209,000000,11.3605,11.7631,10.7906,10.9245,1298254.4404985,0
+LEG.US,D,19990210,000000,10.959,11.3261,10.4877,10.7561,1560785.9749947,0
+LEG.US,D,19990211,000000,10.7561,11.1575,10.7561,11.0931,1218177.8186346,0
+LEG.US,D,19990212,000000,11.0931,11.3605,11.0245,11.1575,1177631.9048134,0
+LEG.US,D,19990216,000000,11.1911,11.5308,11.1911,11.3941,507547.37018672,0
+LEG.US,D,19990217,000000,11.3941,11.4321,11.0587,11.0931,838805.84319501,0
+LEG.US,D,19990218,000000,11.0245,11.5308,11.0245,11.5308,849463.23778499,0
+LEG.US,D,19990219,000000,11.3941,11.5308,11.2616,11.5308,478167.58688689,0
+LEG.US,D,19990222,000000,11.5308,11.6615,11.2616,11.5635,794997.90098504,0
+LEG.US,D,19990223,000000,11.6615,11.6985,11.2616,11.5635,581256.29509174,0
+LEG.US,D,19990224,000000,11.545,11.5758,11.2741,11.4064,293290.23010904,0
+LEG.US,D,19990225,000000,11.2741,11.5758,11.1408,11.2387,421123.44612278,0
+LEG.US,D,19990226,000000,11.2741,11.4064,11.0702,11.3066,442945.83819201,0
+LEG.US,D,19990301,000000,11.1744,11.3066,11.1046,11.2096,443632.46174309,0
+LEG.US,D,19990302,000000,11.2387,11.4761,11.1408,11.4761,399642.0997448,0
+LEG.US,D,19990303,000000,11.4761,11.5758,11.0702,11.0702,536238.26385115,0
+LEG.US,D,19990304,000000,11.2096,11.5758,11.1046,11.3431,445518.97694533,0
+LEG.US,D,19990305,000000,11.4761,11.545,11.2741,11.3774,333667.3206479,0
+LEG.US,D,19990308,000000,11.3774,11.4064,11.2096,11.4064,365794.73119425,0
+LEG.US,D,19990309,000000,11.3066,11.4761,11.0702,11.4761,718709.0390737,0
+LEG.US,D,19990310,000000,11.4427,11.8159,11.3431,11.7799,699295.49464412,0
+LEG.US,D,19990311,000000,11.6809,11.8839,11.3431,11.6809,436761.69406357,0
+LEG.US,D,19990312,000000,11.6809,11.8839,11.6112,11.6465,717853.59224026,0
+LEG.US,D,19990315,000000,11.6112,11.6809,11.4427,11.4427,355489.71271712,0
+LEG.US,D,19990316,000000,11.3066,11.6112,11.2096,11.6112,439163.74345022,0
+LEG.US,D,19990317,000000,11.6112,11.6809,11.4064,11.6809,413907.10058339,0
+LEG.US,D,19990318,000000,11.6809,11.6809,11.0702,11.2096,1123166.5680134,0
+LEG.US,D,19990319,000000,10.9387,11.0402,10.598,10.802,830736.31690649,0
+LEG.US,D,19990322,000000,10.9008,11.0702,10.7648,10.802,583665.14273137,0
+LEG.US,D,19990323,000000,10.7648,10.802,10.2971,10.395,703929.63709287,0
+LEG.US,D,19990324,000000,10.598,10.7339,10.4648,10.5635,402565.34852665,0
+LEG.US,D,19990325,000000,10.5355,11.0702,10.5355,11.0058,650498.76778821,0
+LEG.US,D,19990326,000000,11.0402,11.1046,10.8726,10.9387,479881.8796803,0
+LEG.US,D,19990329,000000,11.0702,11.4064,11.0402,11.3774,467174.81181652,0
+LEG.US,D,19990330,000000,11.1046,11.2387,10.8726,10.9387,343804.64888483,0
+LEG.US,D,19990331,000000,10.9695,11.1408,10.802,10.802,953069.74625857,0
+LEG.US,D,19990401,000000,10.802,10.9387,10.7648,10.8726,429717.57093303,0
+LEG.US,D,19990405,000000,10.9387,11.2096,10.802,10.9008,623870.01086138,0
+LEG.US,D,19990406,000000,10.9387,11.0402,10.6686,10.8389,480056.36817347,0
+LEG.US,D,19990407,000000,10.802,10.9008,10.5635,10.635,594660.18388607,0
+LEG.US,D,19990408,000000,10.7012,11.0058,10.4982,11.0058,423187.84894471,0
+LEG.US,D,19990409,000000,11.0402,11.0402,10.635,10.7648,1339143.6660954,0
+LEG.US,D,19990412,000000,10.6686,10.8389,10.598,10.802,342255.78024731,0
+LEG.US,D,19990413,000000,10.802,11.0702,10.7339,10.802,1504945.1250083,0
+LEG.US,D,19990414,000000,10.802,11.2096,10.7339,11.0702,583145.07637832,0
+LEG.US,D,19990415,000000,11.2096,11.3066,11.0702,11.2387,1282783.882798,0
+LEG.US,D,19990416,000000,11.1408,11.8159,11.1408,11.6112,683486.15733665,0
+LEG.US,D,19990419,000000,11.6112,12.9615,11.545,12.59,1598755.3509362,0
+LEG.US,D,19990420,000000,12.5228,12.9272,11.8839,12.4532,957017.26515624,0
+LEG.US,D,19990421,000000,12.4197,12.4532,11.8839,12.4532,659090.62651411,0
+LEG.US,D,19990422,000000,12.4912,12.4912,11.7799,12.0209,350509.99240849,0
+LEG.US,D,19990423,000000,12.0834,12.1877,11.8159,12.1496,336590.56942976,0
+LEG.US,D,19990426,000000,12.1877,12.2863,12.0209,12.1877,370607.89430484,0
+LEG.US,D,19990427,000000,12.3922,12.56,12.2238,12.5228,849804.2834762,0
+LEG.US,D,19990428,000000,12.5228,13.6369,12.4912,13.1681,1911639.2791788,0
+LEG.US,D,19990429,000000,13.1681,13.1681,12.6244,13.094,1174196.5209735,0
+LEG.US,D,19990430,000000,13.0675,13.094,12.4532,12.4532,677475.36865923,0
+LEG.US,D,19990503,000000,12.4912,13.298,12.4912,13.298,666646.88470256,0
+LEG.US,D,19990504,000000,13.298,13.4329,13.094,13.3694,450506.62854911,0
+LEG.US,D,19990505,000000,13.4329,13.4664,13.298,13.4664,352225.41824404,0
+LEG.US,D,19990506,000000,13.4664,13.5379,13.2652,13.5379,632801.78223633,0
+LEG.US,D,19990507,000000,13.6369,14.0445,13.5379,13.6369,722670.15447734,0
+LEG.US,D,19990510,000000,13.5723,14.1424,13.5723,14.1072,434870.64669267,0
+LEG.US,D,19990511,000000,14.0779,14.2105,13.9093,14.2105,586070.5912445,0
+LEG.US,D,19990512,000000,14.1424,14.1786,13.9721,14.0779,539160.37959084,0
+LEG.US,D,19990513,000000,14.0779,14.2775,14.0093,14.1424,670085.66766881,0
+LEG.US,D,19990514,000000,13.9721,13.9721,13.8044,13.9093,374218.89967995,0
+LEG.US,D,19990517,000000,13.5723,13.6369,13.0675,13.094,633833.9836473,0
+LEG.US,D,19990518,000000,13.236,13.2652,12.9272,13.1973,441738.0152457,0
+LEG.US,D,19990519,000000,13.1973,13.3331,13.0296,13.298,456342.92873337,0
+LEG.US,D,19990520,000000,13.298,13.7718,13.1973,13.6729,926783.16806512,0
+LEG.US,D,19990521,000000,13.7074,14.1072,13.6369,13.8044,851525.37452258,0
+LEG.US,D,19990524,000000,13.8416,14.0445,13.6369,13.7402,524039.93191879,0
+LEG.US,D,19990525,000000,13.7402,13.9721,13.7402,13.8416,520776.77048789,0
+LEG.US,D,19990526,000000,13.8547,13.8848,13.1045,13.619,553247.49280976,0
+LEG.US,D,19990527,000000,13.5838,13.8229,13.4531,13.8229,352740.95242843,0
+LEG.US,D,19990528,000000,13.8229,14.3631,13.8229,14.2925,736574.84790793,0
+LEG.US,D,19990601,000000,14.0276,14.3631,13.8848,14.2237,509437.28451546,0
+LEG.US,D,19990602,000000,14.2237,14.2925,14.0276,14.2237,273531.10781957,0
+LEG.US,D,19990603,000000,14.1267,14.4636,14.0578,14.4636,709605.0452899,0
+LEG.US,D,19990604,000000,14.4636,14.5325,14.2925,14.4636,228003.2076054,0
+LEG.US,D,19990607,000000,14.4276,14.6014,14.2925,14.3993,285043.949243,0
+LEG.US,D,19990608,000000,14.4276,14.6014,14.2608,14.4276,546548.94753908,0
+LEG.US,D,19990609,000000,14.4276,14.4276,14.2237,14.2925,213222.6725824,0
+LEG.US,D,19990610,000000,14.3993,14.6014,14.3993,14.4981,329719.80175023,0
+LEG.US,D,19990611,000000,14.3631,14.3631,13.9571,14.0578,220784.59598167,0
+LEG.US,D,19990614,000000,13.9571,14.1954,13.8848,13.9889,201544.4070031,0
+LEG.US,D,19990615,000000,13.9218,14.2925,13.8229,13.8848,296382.30217326,0
+LEG.US,D,19990616,000000,14.0895,14.1954,13.9218,14.0895,458232.84306209,0
+LEG.US,D,19990617,000000,14.0276,14.3631,14.0276,14.1954,442429.17096545,0
+LEG.US,D,19990618,000000,14.0895,14.2925,13.8848,14.1786,726784.23057305,0
+LEG.US,D,19990621,000000,13.8848,14.4276,13.8229,14.3304,636580.47785164,0
+LEG.US,D,19990622,000000,14.3631,14.5696,14.0895,14.3631,358239.60604795,0
+LEG.US,D,19990623,000000,14.3993,14.5696,14.1954,14.5696,319065.80628675,0
+LEG.US,D,19990624,000000,14.5696,14.5696,13.9218,13.9889,181950.7088695,0
+LEG.US,D,19990625,000000,14.0276,14.2608,13.8547,13.9889,273876.68567945,0
+LEG.US,D,19990628,000000,14.0578,14.4981,14.0578,14.4981,375596.67895078,0
+LEG.US,D,19990629,000000,14.4276,14.6014,14.2608,14.6014,454800.85834882,0
+LEG.US,D,19990630,000000,14.6014,15.3454,14.3993,15.0744,999802.07029254,0
+LEG.US,D,19990701,000000,14.9749,15.1416,14.905,15.0374,474731.07000497,0
+LEG.US,D,19990702,000000,14.9412,14.9749,14.7019,14.8019,165632.63563063,0
+LEG.US,D,19990706,000000,14.7744,15.0065,14.7744,14.9749,401875.32584907,0
+LEG.US,D,19990707,000000,14.9749,15.1742,14.6322,14.8344,619745.7373862,0
+LEG.US,D,19990708,000000,14.905,15.1742,14.8717,15.1116,615448.10846,0
+LEG.US,D,19990709,000000,15.1116,15.1416,14.8344,15.0065,220956.81839053,0
+LEG.US,D,19990712,000000,15.0374,15.0744,14.6322,15.0374,836748.23862607,0
+LEG.US,D,19990713,000000,14.7744,14.8019,14.4981,14.7346,519750.23428774,0
+LEG.US,D,19990714,000000,14.8344,15.1416,14.8019,14.9749,310129.50274313,0
+LEG.US,D,19990715,000000,14.905,15.0374,14.7744,14.8019,564589.2448665,0
+LEG.US,D,19990716,000000,14.8717,14.8717,14.4636,14.8717,465446.92251718,0
+LEG.US,D,19990719,000000,14.8717,14.905,14.7346,14.8717,394836.86792935,0
+LEG.US,D,19990720,000000,14.8344,14.8717,14.3993,14.3993,561326.08343559,0
+LEG.US,D,19990721,000000,14.5325,14.8344,14.4276,14.7019,674382.16355284,0
+LEG.US,D,19990722,000000,14.5696,14.5696,13.9889,14.4636,1146710.0511291,0
+LEG.US,D,19990723,000000,14.4981,14.8717,14.3631,14.8344,657547.4230874,0
+LEG.US,D,19990726,000000,14.8019,14.8019,14.3993,14.3993,385896.03221709,0
+LEG.US,D,19990727,000000,14.4636,14.6322,14.3993,14.6322,688642.63222279,0
+LEG.US,D,19990728,000000,14.6322,14.6322,14.3304,14.3304,429202.03674862,0
+LEG.US,D,19990729,000000,14.3631,14.3631,13.8848,13.9571,448439.95964288,0
+LEG.US,D,19990730,000000,14.0276,14.0578,13.6552,13.8848,489846.98550837,0
+LEG.US,D,19990802,000000,13.9218,13.9218,13.619,13.6834,535550.50725789,0
+LEG.US,D,19990803,000000,13.6552,13.7867,13.3817,13.5475,1507347.1743949,0
+LEG.US,D,19990804,000000,13.619,13.619,13.4805,13.4805,569401.27493494,0
+LEG.US,D,19990805,000000,13.3472,13.3817,13.0825,13.3084,469398.97358349,0
+LEG.US,D,19990806,000000,13.3472,13.4805,13.282,13.3472,279545.29562349,0
+LEG.US,D,19990809,000000,13.282,13.3472,13.0075,13.1045,323017.85735306,0
+LEG.US,D,19990810,000000,13.0825,13.0825,12.4664,12.8046,339686.04062048,0
+LEG.US,D,19990811,000000,13.0075,13.1433,12.8389,13.0075,462707.2265658,0
+LEG.US,D,19990812,000000,12.9378,12.9378,12.8046,12.9378,172679.02484551,0
+LEG.US,D,19990813,000000,12.9757,13.0825,12.733,12.733,486760.57865496,0
+LEG.US,D,19990816,000000,12.8742,12.9378,12.8046,12.9033,511499.42125304,0
+LEG.US,D,19990817,000000,12.9757,13.2095,12.8389,13.0825,326795.41992621,0
+LEG.US,D,19990818,000000,13.1433,13.1433,12.9757,13.0446,414249.27931678,0
+LEG.US,D,19990819,000000,13.0446,13.0446,12.6015,12.9757,179717.48276522,0
+LEG.US,D,19990820,000000,12.8389,12.9033,12.6015,12.6015,375248.83500657,0
+LEG.US,D,19990823,000000,12.6015,12.8742,12.5645,12.733,381431.84609286,0
+LEG.US,D,19990824,000000,12.9757,12.9757,12.5308,12.8389,225249.91514806,0
+LEG.US,D,19990825,000000,12.8856,12.8856,12.583,12.7515,300676.53197296,0
+LEG.US,D,19990826,000000,12.8856,12.9193,12.5476,12.9193,488136.09184146,0
+LEG.US,D,19990827,000000,13.0533,13.0533,12.3129,12.4409,504283.07571365,0
+LEG.US,D,19990830,000000,12.5476,12.583,12.4109,12.5125,474903.29241382,0
+LEG.US,D,19990831,000000,12.6465,12.7154,12.0339,12.0339,468373.57042552,0
+LEG.US,D,19990901,000000,12.1381,12.6465,12.1381,12.4109,506857.34750916,0
+LEG.US,D,19990902,000000,12.3419,12.38,12.2078,12.3129,303774.269248,0
+LEG.US,D,19990903,000000,12.38,12.5125,12.1752,12.3419,542598.02951493,0
+LEG.US,D,19990907,000000,12.4409,12.7515,12.2361,12.4798,446037.91025623,0
+LEG.US,D,19990908,000000,12.4798,12.4798,12.38,12.38,458577.2878798,0
+LEG.US,D,19990909,000000,12.4109,12.4109,12.1381,12.3419,342433.66786699,0
+LEG.US,D,19990910,000000,12.4798,12.4798,12.2078,12.4109,553591.93762746,0
+LEG.US,D,19990913,000000,12.4109,12.5125,12.2361,12.5125,321471.25479987,0
+LEG.US,D,19990914,000000,12.4798,12.5125,12.1381,12.2078,490369.31794574,0
+LEG.US,D,19990915,000000,12.2078,12.2078,11.7984,11.7984,975576.49579453,0
+LEG.US,D,19990916,000000,11.9035,11.9704,11.5935,11.7339,456342.92873337,0
+LEG.US,D,19990917,000000,11.5935,11.6985,11.5308,11.6615,682975.1553209,0
+LEG.US,D,19990920,000000,11.7984,11.9035,11.6289,11.7339,364763.66282545,0
+LEG.US,D,19990921,000000,11.7339,11.7339,11.5308,11.6289,437447.18457249,0
+LEG.US,D,19990922,000000,11.6985,11.8327,11.5583,11.7339,454111.9687134,0
+LEG.US,D,19990923,000000,11.6985,11.6985,11.4948,11.5308,323187.81367759,0
+LEG.US,D,19990924,000000,11.4948,11.5583,10.8486,11.0182,1310967.1735731,0
+LEG.US,D,19990927,000000,11.1514,11.2219,10.883,10.9123,833832.92113936,0
+LEG.US,D,19990928,000000,10.9123,10.9123,10.5759,10.7091,983647.15512522,0
+LEG.US,D,19990929,000000,10.8486,10.8486,10.6095,10.7091,1521779.8654738,0
+LEG.US,D,19990930,000000,10.8486,10.883,10.7091,10.7091,1029868.4771435,0
+LEG.US,D,19991001,000000,10.7773,10.8153,10.4709,10.5036,1340167.9362111,0
+LEG.US,D,19991004,000000,10.6095,10.68,10.2062,10.3024,981589.55055629,0
+LEG.US,D,19991005,000000,10.3024,10.3367,10.1319,10.2353,1112002.7035764,0
+LEG.US,D,19991006,000000,10.3024,10.9123,10.3024,10.68,1377115.308121,0
+LEG.US,D,19991007,000000,10.8153,10.9828,10.7455,10.9483,954787.43817844,0
+LEG.US,D,19991008,000000,10.9123,11.6985,10.9123,11.2564,1071106.6797266,0
+LEG.US,D,19991011,000000,11.2564,11.4948,11.116,11.357,585033.85766488,0
+LEG.US,D,19991012,000000,11.3261,11.5308,11.0517,11.116,752044.27256634,0
+LEG.US,D,19991013,000000,11.2564,11.3889,11.0182,11.087,790528.04964998,0
+LEG.US,D,19991014,000000,11.0182,11.0182,10.7455,10.9483,1077116.3353619,0
+LEG.US,D,19991015,000000,11.8672,12.4798,11.6985,11.9704,21519372.406047,0
+LEG.US,D,19991018,000000,11.9035,12.4109,11.9035,12.0339,1971257.6917384,0
+LEG.US,D,19991019,000000,12.0339,12.0693,11.8672,11.8672,1629336.1589294,0
+LEG.US,D,19991020,000000,11.8672,12.0693,11.7339,12.0339,1301513.0697609,0
+LEG.US,D,19991021,000000,12.0041,12.3129,11.6985,11.9352,759946.10861468,0
+LEG.US,D,19991022,000000,11.8327,12.2758,11.8327,12.1072,701872.03252393,0
+LEG.US,D,19991025,000000,12.1381,12.2078,11.9704,12.0041,974199.84956588,0
+LEG.US,D,19991026,000000,12.0693,12.1072,11.6985,11.8327,1100833.1739285,0
+LEG.US,D,19991027,000000,11.9035,12.0041,11.4594,11.6289,806167.43063292,0
+LEG.US,D,19991028,000000,11.9035,12.0041,11.5583,11.8327,1605800.6071089,0
+LEG.US,D,19991029,000000,11.9035,12.2078,11.7984,12.0693,1113716.9963697,0
+LEG.US,D,19991101,000000,12.2078,12.3129,11.9704,12.0693,746031.2178046,0
+LEG.US,D,19991102,000000,12.0339,12.2361,12.0041,12.0041,619224.53799098,0
+LEG.US,D,19991103,000000,12.0339,12.1072,11.8672,11.9035,768702.25845427,0
+LEG.US,D,19991104,000000,11.9704,12.1381,11.8672,11.9352,391571.44041412,0
+LEG.US,D,19991105,000000,11.9704,12.3419,11.9704,12.3419,616996.97709753,0
+LEG.US,D,19991108,000000,12.2361,12.7154,12.2078,12.7154,973517.75818343,0
+LEG.US,D,19991109,000000,12.7515,13.0533,12.6191,12.8213,1155982.8681952,0
+LEG.US,D,19991110,000000,12.7869,12.8856,12.5125,12.5476,416487.03758971,0
+LEG.US,D,19991111,000000,12.583,12.6827,12.5476,12.5476,301369.95377703,0
+LEG.US,D,19991112,000000,12.5476,12.583,12.2361,12.4409,340882.53314513,0
+LEG.US,D,19991115,000000,12.4798,12.9193,12.4798,12.8856,544145.76511029,0
+LEG.US,D,19991117,000000,12.9908,13.1609,12.9193,13.1231,362190.52407212,0
+LEG.US,D,19991118,000000,13.1231,13.1231,12.583,12.6465,496889.97559676,0
+LEG.US,D,19991119,000000,12.2361,12.4409,12.2361,12.4409,580221.82759647,0
+LEG.US,D,19991122,000000,12.38,12.38,12.0339,12.1752,630571.95525854,0
+LEG.US,D,19991123,000000,12.1752,12.1752,11.9704,12.0339,480227.45754015,0
+LEG.US,D,19991124,000000,12.1072,12.1381,11.7631,11.8672,599122.10392598,0
+LEG.US,D,19991126,000000,11.9352,11.9352,11.6985,11.7339,288481.5991671,0
+LEG.US,D,19991129,000000,11.7984,11.7984,11.6289,11.7339,452048.69893366,0
+LEG.US,D,19991130,000000,11.6289,11.7339,11.5935,11.6615,552386.38076549,0
+LEG.US,D,19991201,000000,11.5583,11.7339,11.5583,11.5935,466824.70178801,0
+LEG.US,D,19991202,000000,11.6615,11.7984,11.4594,11.6289,305488.56204139,0
+LEG.US,D,19991203,000000,11.6985,11.9704,11.4948,11.7339,549125.48541892,0
+LEG.US,D,19991206,000000,11.7339,11.7339,11.4259,11.4594,446895.623174,0
+LEG.US,D,19991207,000000,11.3261,11.6615,11.2219,11.4259,468889.10460991,0
+LEG.US,D,19991208,000000,11.4948,11.5308,11.2564,11.357,504455.29812251,0
+LEG.US,D,19991209,000000,11.2917,11.6615,11.2564,11.5935,586240.54756902,0
+LEG.US,D,19991210,000000,11.5308,11.5583,10.9483,11.0517,591569.24486401,0
+LEG.US,D,19991213,000000,11.0182,11.087,10.8486,10.883,1244123.3511368,0
+LEG.US,D,19991214,000000,10.9483,11.4948,10.9483,11.3889,1233820.598744,0
+LEG.US,D,19991215,000000,11.2564,11.2917,11.0182,11.2917,583490.6542382,0
+LEG.US,D,19991216,000000,11.1514,11.5308,11.0517,11.4259,614420.4392177,0
+LEG.US,D,19991217,000000,11.2917,11.6985,11.2219,11.6985,1112342.6162254,0
+LEG.US,D,19991220,000000,11.5583,11.6289,11.087,11.5583,593624.58334863,0
+LEG.US,D,19991221,000000,11.5308,11.8327,11.3889,11.6289,740871.34379197,0
+LEG.US,D,19991222,000000,11.6615,11.6615,11.2917,11.4259,285216.17165187,0
+LEG.US,D,19991223,000000,11.5583,11.9352,11.5308,11.7984,542598.02951493,0
+LEG.US,D,19991227,000000,11.7631,11.7631,11.087,11.1867,823004.43718269,0
+LEG.US,D,19991228,000000,11.087,11.4948,11.087,11.2564,737263.73754336,0
+LEG.US,D,19991229,000000,11.2917,11.6615,11.087,11.6615,598609.96886808,0
+LEG.US,D,19991230,000000,11.6985,11.7339,11.5308,11.6985,482116.23882673,0
+LEG.US,D,19991231,000000,11.6289,11.6985,11.4594,11.6615,214425.96336005,0
+LEG.US,D,20000103,000000,11.5583,11.6289,10.9123,11.1867,620775.67271283,0
+LEG.US,D,20000104,000000,11.0517,11.0517,10.5759,10.6095,963722.60867988,0
+LEG.US,D,20000105,000000,10.68,10.7455,10.3367,10.6095,1495321.0648713,0
+LEG.US,D,20000106,000000,10.5036,10.68,10.3722,10.5759,1333983.7920828,0
+LEG.US,D,20000107,000000,10.6095,10.7455,10.3722,10.7455,833998.34529523,0
+LEG.US,D,20000110,000000,10.8153,10.8486,10.3722,10.7091,748089.9554157,0
+LEG.US,D,20000111,000000,10.6095,10.9828,10.6095,10.7773,691049.21377808,0
+LEG.US,D,20000112,000000,10.7773,10.8153,10.441,10.441,723516.53697348,0
+LEG.US,D,20000113,000000,10.441,10.4709,10.1682,10.441,811315.97422391,0
+LEG.US,D,20000114,000000,10.4709,10.5759,10.268,10.5036,586758.34783776,0
+LEG.US,D,20000118,000000,10.4064,10.5036,10.3024,10.5036,633317.31642072,0
+LEG.US,D,20000119,000000,10.4709,10.5036,10.3024,10.3367,570944.47836163,0
+LEG.US,D,20000120,000000,10.3024,10.3722,9.99876,10.065,849297.81362911,0
+LEG.US,D,20000121,000000,10.3367,10.4064,10.065,10.3722,1135887.2323832,0
+LEG.US,D,20000124,000000,10.4064,10.5036,10.065,10.1682,504113.11938912,0
+LEG.US,D,20000125,000000,10.0983,10.1682,9.69067,9.8248,803418.67034425,0
+LEG.US,D,20000126,000000,9.93072,10.0341,9.59002,9.89382,908395.02679351,0
+LEG.US,D,20000127,000000,9.79395,10.0983,9.65631,9.85936,615274.75300899,0
+LEG.US,D,20000128,000000,9.85936,9.93072,9.65631,9.75956,610986.1884201,0
+LEG.US,D,20000131,000000,9.69067,9.79395,9.55571,9.79395,855648.5149556,0
+LEG.US,D,20000201,000000,9.72693,10.065,9.4523,9.93072,1202031.9678047,0
+LEG.US,D,20000202,000000,9.79395,9.79395,9.55571,9.62178,803930.80540216,0
+LEG.US,D,20000203,000000,9.65631,10.065,9.62178,9.89382,1023337.622113,0
+LEG.US,D,20000204,000000,9.75956,9.99876,9.55571,9.59002,1001520.8952546,0
+LEG.US,D,20000207,000000,9.55571,9.59002,9.24682,9.41979,894137.95725005,0
+LEG.US,D,20000208,000000,9.55571,9.65631,9.38885,9.52215,523013.39571865,0
+LEG.US,D,20000209,000000,9.38885,9.79395,9.283,9.41979,942755.66344412,0
+LEG.US,D,20000210,000000,9.48425,9.48425,9.21411,9.283,741904.67824508,0
+LEG.US,D,20000211,000000,9.21411,9.38885,9.07734,9.11529,660632.69689865,0
+LEG.US,D,20000214,000000,9.24682,9.41979,9.07734,9.11529,793621.25475637,0
+LEG.US,D,20000215,000000,9.11529,9.14973,8.87875,8.97495,1558897.1937082,0
+LEG.US,D,20000216,000000,9.01023,9.24682,9.01023,9.14973,761837.15598557,0
+LEG.US,D,20000217,000000,9.1761,9.283,9.0455,9.14973,536754.9310777,0
+LEG.US,D,20000218,000000,9.01023,9.14973,8.74195,8.84168,948259.98227446,0
+LEG.US,D,20000222,000000,8.97495,9.07734,8.80549,8.87875,575932.12996541,0
+LEG.US,D,20000223,000000,8.80549,8.94672,8.7093,8.87875,667851.30852237,0
+LEG.US,D,20000224,000000,8.87875,9.01023,8.74195,8.74195,1558037.2147062,0
+LEG.US,D,20000225,000000,8.77195,8.94672,8.67134,8.74195,1193782.2878122,0
+LEG.US,D,20000228,000000,8.87875,8.87875,8.63692,8.74195,1065954.7370091,0
+LEG.US,D,20000229,000000,8.77195,9.21411,8.67134,9.14973,1231237.2626112,0
+LEG.US,D,20000301,000000,9.11529,9.11529,8.80549,8.87875,2107672.5690987,0
+LEG.US,D,20000302,000000,8.90877,9.14973,8.7093,8.80549,1983967.0256865,0
+LEG.US,D,20000303,000000,8.80549,8.97495,8.63692,8.7093,840181.35638152,0
+LEG.US,D,20000306,000000,8.7093,8.74195,8.36544,8.46658,883826.14051995,0
+LEG.US,D,20000307,000000,8.46658,8.60251,8.2974,8.39687,558228.34616056,0
+LEG.US,D,20000308,000000,8.3297,8.63692,8.3297,8.60251,718193.50488931,0
+LEG.US,D,20000309,000000,8.56633,9.21411,8.39687,9.1761,1497042.1559178,0
+LEG.US,D,20000310,000000,9.24682,9.4523,9.21411,9.24682,1081764.0743166,0
+LEG.US,D,20000313,000000,9.283,9.283,8.97495,9.14973,526789.82524962,0
+LEG.US,D,20000314,000000,9.14973,9.65631,8.87875,9.07734,1099799.8394754,0
+LEG.US,D,20000315,000000,9.11529,9.96352,8.84168,9.93072,1378146.3764899,0
+LEG.US,D,20000316,000000,9.89382,10.7773,9.8248,10.7773,1438281.456276,0
+LEG.US,D,20000317,000000,11.7984,11.8672,10.68,10.883,1919017.6497476,0
+LEG.US,D,20000320,000000,10.883,10.9483,10.4064,10.4064,626274.32633234,0
+LEG.US,D,20000321,000000,10.9483,10.9483,10.5759,10.883,491911.38833028,0
+LEG.US,D,20000322,000000,10.7455,10.7455,10.268,10.5036,599985.48205458,0
+LEG.US,D,20000323,000000,10.4064,10.7091,10.1319,10.7091,833310.58870199,0
+LEG.US,D,20000324,000000,10.68,10.9483,10.441,10.5036,662699.36580489,0
+LEG.US,D,20000327,000000,10.6456,10.7455,10.441,10.5036,371297.91698242,0
+LEG.US,D,20000328,000000,10.5036,10.5036,10.2062,10.4064,1012002.6683092,0
+LEG.US,D,20000329,000000,10.5036,11.0182,10.3722,10.9483,1128321.9098573,0
+LEG.US,D,20000330,000000,11.0517,11.2219,10.8153,10.8153,1213199.2313681,0
+LEG.US,D,20000331,000000,10.8486,11.7339,10.8486,11.6985,1398936.5671482,0
+LEG.US,D,20000403,000000,11.6985,11.7984,11.2564,11.3889,616301.28920913,0
+LEG.US,D,20000404,000000,11.4948,11.9352,10.9123,11.4594,772655.44256276,0
+LEG.US,D,20000405,000000,11.3261,11.3889,11.0517,11.3261,965092.45665556,0
+LEG.US,D,20000406,000000,11.4259,11.8327,11.4259,11.6289,744484.61525141,0
+LEG.US,D,20000407,000000,11.5583,11.7984,11.4259,11.5583,839668.08828144,0
+LEG.US,D,20000410,000000,11.5583,11.8327,11.5308,11.7339,711496.0926608,0
+LEG.US,D,20000411,000000,11.6289,11.9352,11.6289,11.8327,484007.28619762,0
+LEG.US,D,20000412,000000,11.9035,12.0693,11.8327,11.9704,957190.62060725,0
+LEG.US,D,20000413,000000,12.2361,12.2758,11.8327,11.9704,1356323.9844206,0
+LEG.US,D,20000414,000000,12.0339,12.0339,11.4594,11.4594,1176427.4809936,0
+LEG.US,D,20000417,000000,11.5308,11.6615,11.1514,11.5583,935203.93742433,0
+LEG.US,D,20000418,000000,11.5583,11.9704,11.3889,11.6615,993957.83881316,0
+LEG.US,D,20000419,000000,11.7339,11.7339,11.3889,11.5583,359782.80947466,0
+LEG.US,D,20000420,000000,11.4259,11.9352,11.357,11.6985,657199.5791432,0
+LEG.US,D,20000424,000000,11.7984,11.9352,11.4948,11.7984,701187.67505718,0
+LEG.US,D,20000425,000000,11.8327,12.1752,11.7984,12.1072,1050154.464039,0
+LEG.US,D,20000426,000000,12.1752,12.1752,11.7984,11.8327,927984.19275844,0
+LEG.US,D,20000427,000000,11.8327,11.8327,11.4594,11.6289,943440.02091089,0
+LEG.US,D,20000428,000000,11.5935,11.6615,11.2564,11.6289,727643.07653298,0
+LEG.US,D,20000501,000000,11.4948,11.9704,11.3889,11.8327,592424.69169748,0
+LEG.US,D,20000502,000000,11.9035,11.9035,11.2917,11.3889,454970.81467335,0
+LEG.US,D,20000503,000000,11.4259,11.4259,11.116,11.3261,520950.1259389,0
+LEG.US,D,20000504,000000,11.3261,11.5308,10.9828,11.3889,528337.56084498,0
+LEG.US,D,20000505,000000,11.357,11.357,10.9123,11.1514,484349.46493102,0
+LEG.US,D,20000508,000000,11.1867,11.1867,10.68,10.8486,283669.56909867,0
+LEG.US,D,20000509,000000,10.8486,11.0517,10.68,10.883,618202.5339595,0
+LEG.US,D,20000510,000000,10.883,11.0517,10.7091,10.9123,380920.84407712,0
+LEG.US,D,20000511,000000,10.9483,11.4259,10.883,11.1867,451878.74260913,0
+LEG.US,D,20000512,000000,11.087,11.087,10.68,10.7455,774546.48993367,0
+LEG.US,D,20000515,000000,10.7455,10.9828,10.68,10.7455,566134.71437753,0
+LEG.US,D,20000516,000000,10.7773,11.2219,10.7773,11.0517,680050.77349689,0
+LEG.US,D,20000517,000000,11.0375,11.1046,10.9008,11.0702,594490.22756155,0
+LEG.US,D,20000518,000000,11.1408,11.1744,10.8318,11.1046,422840.00500052,0
+LEG.US,D,20000519,000000,10.9695,11.0375,10.2486,10.5565,862174.8378174,0
+LEG.US,D,20000522,000000,10.8654,10.9387,10.4596,10.7339,848259.94700734,0
+LEG.US,D,20000523,000000,10.8318,10.8654,10.6606,10.7604,488136.09184146,0
+LEG.US,D,20000524,000000,10.7958,10.8318,10.3898,10.5565,614420.4392177,0
+LEG.US,D,20000525,000000,10.5247,10.8654,10.5247,10.6952,624382.14591928,0
+LEG.US,D,20000526,000000,10.8318,10.9008,10.5565,10.628,589500.30987345,0
+LEG.US,D,20000530,000000,10.5918,10.8654,10.3898,10.5415,1286563.7114553,0
+LEG.US,D,20000531,000000,10.6606,11.2096,10.5918,10.9529,1282099.5253313,0
+LEG.US,D,20000601,000000,10.9387,11.2449,10.9387,11.087,919563.42339922,0
+LEG.US,D,20000602,000000,11.4136,11.6519,11.3431,11.5635,982959.39853197,0
+LEG.US,D,20000605,000000,11.5521,11.5821,11.2096,11.3605,421808.93663172,0
+LEG.US,D,20000606,000000,11.3431,11.3431,10.7958,10.8153,667338.04042231,0
+LEG.US,D,20000607,000000,10.7958,10.7958,10.5247,10.68,1050832.0232527,0
+LEG.US,D,20000608,000000,10.6952,10.6952,10.5247,10.5415,749121.02378451,0
+LEG.US,D,20000609,000000,10.425,10.5918,10.3898,10.5036,792933.49816312,0
+LEG.US,D,20000612,000000,10.5247,10.7958,10.4596,10.5415,575417.72882317,0
+LEG.US,D,20000613,000000,10.4877,10.628,10.4596,10.4596,1075739.6891332,0
+LEG.US,D,20000614,000000,10.5565,10.7958,10.5565,10.5918,569916.80911934,0
+LEG.US,D,20000615,000000,10.7339,10.8654,10.6606,10.6952,413907.10058339,0
+LEG.US,D,20000616,000000,10.6952,10.7339,10.425,10.4877,748089.9554157,0
+LEG.US,D,20000619,000000,10.4596,10.5565,10.2486,10.425,859423.81144441,0
+LEG.US,D,20000620,000000,10.3525,10.4596,10.2837,10.3898,458926.26486615,0
+LEG.US,D,20000621,000000,9.42948,9.42948,8.23573,8.36986,6935389.6062818,0
+LEG.US,D,20000622,000000,8.40392,8.88669,8.40392,8.85316,2322961.9105872,0
+LEG.US,D,20000623,000000,8.98469,9.02177,8.67663,8.71194,2078644.0288695,0
+LEG.US,D,20000626,000000,8.85316,9.02177,8.71194,8.78344,1274368.7786495,0
+LEG.US,D,20000627,000000,8.85316,8.88669,8.71194,8.81697,2142727.7605955,0
+LEG.US,D,20000628,000000,9.22557,9.3306,8.74637,8.78961,1883627.0777703,0
+LEG.US,D,20000629,000000,8.91582,9.29624,8.81697,9.29624,832800.7197284,0
+LEG.US,D,20000630,000000,9.16018,9.19022,8.88669,9.02177,1717652.2634063,0
+LEG.US,D,20000703,000000,8.91582,9.3306,8.91582,9.3306,381089.66735948,0
+LEG.US,D,20000705,000000,9.29624,9.3306,9.16018,9.25734,677475.36865923,0
+LEG.US,D,20000706,000000,9.3306,9.42948,9.22557,9.36332,786231.55376596,0
+LEG.US,D,20000707,000000,9.42948,9.70218,9.20881,9.3306,1247733.2234697,0
+LEG.US,D,20000710,000000,9.25734,9.91051,9.25734,9.77189,968019.10456391,0
+LEG.US,D,20000711,000000,10.4596,10.4596,9.87693,10.0799,1447386.583102,0
+LEG.US,D,20000712,000000,10.0799,10.1506,9.84354,9.91051,945161.11195726,0
+LEG.US,D,20000713,000000,9.91051,9.91051,9.77189,9.84354,1107528.3200727,0
+LEG.US,D,20000714,000000,10.1859,10.1859,9.87693,9.9476,546548.94753908,0
+LEG.US,D,20000717,000000,9.87693,9.91051,9.77189,9.8248,598435.48037489,0
+LEG.US,D,20000718,000000,9.87693,9.87693,9.70218,9.84354,583665.14273137,0
+LEG.US,D,20000719,000000,9.84354,9.84354,9.67138,9.73921,665963.66027796,0
+LEG.US,D,20000720,000000,9.80547,9.87693,9.42948,9.56721,1461988.0974631,0
+LEG.US,D,20000721,000000,9.77189,9.77189,9.60336,9.70218,1029522.8992836,0
+LEG.US,D,20000724,000000,9.77189,9.77189,9.63952,9.77189,340024.82022736,0
+LEG.US,D,20000725,000000,9.77189,9.77189,9.56721,9.56721,1007022.9480006,0
+LEG.US,D,20000726,000000,9.60336,9.63952,9.42948,9.4983,695508.86773366,0
+LEG.US,D,20000727,000000,9.29624,9.60336,9.16018,9.3306,1149454.279249,0
+LEG.US,D,20000728,000000,9.29624,9.4983,9.05527,9.22557,910797.07618014,0
+LEG.US,D,20000731,000000,9.22557,9.67138,9.22557,9.56721,747573.28818915,0
+LEG.US,D,20000801,000000,9.53449,9.80547,9.53449,9.77189,440190.27965035,0
+LEG.US,D,20000802,000000,9.91051,9.91051,9.63952,9.84354,529373.16138243,0
+LEG.US,D,20000803,000000,9.84354,9.84354,9.70218,9.77189,470603.39740331,0
+LEG.US,D,20000804,000000,9.77189,9.9476,9.73921,9.91051,359782.80947466,0
+LEG.US,D,20000807,000000,10.0093,10.0799,9.91051,10.0799,602908.73083643,0
+LEG.US,D,20000808,000000,10.1171,10.425,10.0799,10.425,681077.30969703,0
+LEG.US,D,20000809,000000,10.425,10.5247,10.3183,10.5247,580399.71521613,0
+LEG.US,D,20000810,000000,10.628,10.628,10.2837,10.3525,328343.15552157,0
+LEG.US,D,20000811,000000,10.4877,10.628,10.3898,10.628,340024.82022736,0
+LEG.US,D,20000814,000000,10.7604,10.8654,10.628,10.6952,387103.8551634,0
+LEG.US,D,20000815,000000,10.7604,10.7604,10.5565,10.6952,349474.39187104,0
+LEG.US,D,20000816,000000,10.7339,10.7339,10.5565,10.6952,218034.70265084,0
+LEG.US,D,20000817,000000,10.7958,10.7958,10.4596,10.5565,252742.05020349,0
+LEG.US,D,20000818,000000,10.4596,10.6606,10.425,10.4596,252913.13957018,0
+LEG.US,D,20000821,000000,10.3898,10.425,10.2486,10.3525,201544.4070031,0
+LEG.US,D,20000822,000000,10.425,10.5918,10.3525,10.4877,315968.0690117,0
+LEG.US,D,20000823,000000,10.4117,10.4471,10.2422,10.3421,632286.24805194,0
+LEG.US,D,20000824,000000,10.2784,10.4471,10.2422,10.2422,479716.4555244,0
+LEG.US,D,20000825,000000,10.3783,10.3783,10.2087,10.2784,218896.94773727,0
+LEG.US,D,20000828,000000,10.2087,10.2422,9.86551,9.89997,612183.81398693,0
+LEG.US,D,20000829,000000,9.83105,9.89997,9.72693,9.75956,380231.9544417,0
+LEG.US,D,20000830,000000,9.75956,9.79395,9.55571,9.62178,433147.28956196,0
+LEG.US,D,20000831,000000,9.72693,9.93433,9.69067,9.72693,974199.84956588,0
+LEG.US,D,20000901,000000,9.75956,9.83105,9.48425,9.62178,496381.23966533,0
+LEG.US,D,20000905,000000,9.62178,9.86551,9.59002,9.75956,642598.06478205,0
+LEG.US,D,20000906,000000,9.86551,10.0692,9.83105,10.0692,438302.63140594,0
+LEG.US,D,20000907,000000,10.1726,10.5866,10.1726,10.3783,690874.7252849,0
+LEG.US,D,20000908,000000,10.3783,10.5168,10.2087,10.2784,442945.83819201,0
+LEG.US,D,20000911,000000,10.2087,10.3421,10.1726,10.2087,448784.40446058,0
+LEG.US,D,20000912,000000,8.3854,8.72961,8.17956,8.58925,4083914.5133143,0
+LEG.US,D,20000913,000000,8.62545,8.72961,8.58925,8.72961,1151690.9044797,0
+LEG.US,D,20000914,000000,8.76579,8.76579,8.31576,8.55572,1156326.1799707,0
+LEG.US,D,20000915,000000,8.51955,8.55572,8.31576,8.3854,1088633.7089539,0
+LEG.US,D,20000918,000000,8.3854,8.3854,8.04287,8.0794,1076092.065246,0
+LEG.US,D,20000919,000000,8.17956,8.17956,7.97323,8.17956,2359213.5946087,0
+LEG.US,D,20000920,000000,8.17956,8.24691,8.00836,8.14699,1027976.2967304,0
+LEG.US,D,20000921,000000,8.17956,8.17956,7.79997,7.83175,960973.8483912,0
+LEG.US,D,20000922,000000,7.93731,8.14699,7.87014,8.1117,999976.55878575,0
+LEG.US,D,20000925,000000,8.0794,8.20975,7.90402,7.97323,588989.30785771,0
+LEG.US,D,20000926,000000,8.00836,8.1117,7.93731,7.93731,641731.28752696,0
+LEG.US,D,20000927,000000,7.97323,8.24691,7.97323,8.17956,770086.8359781,0
+LEG.US,D,20000928,000000,8.17956,8.62545,8.14699,8.45687,677819.81347694,0
+LEG.US,D,20000929,000000,8.55572,8.76579,8.49129,8.69694,791385.76256776,0
+LEG.US,D,20001002,000000,8.79932,8.8708,8.76579,8.76579,1261480.4240397,0
+LEG.US,D,20001003,000000,8.76579,8.83461,8.66076,8.69694,1097222.1685533,0
+LEG.US,D,20001004,000000,8.72961,8.79932,8.55572,8.58925,428685.36952207,0
+LEG.US,D,20001005,000000,8.62545,8.62545,8.3854,8.49129,500844.2927474,0
+LEG.US,D,20001006,000000,8.55572,8.66076,8.2832,8.42246,336931.61512098,0
+LEG.US,D,20001009,000000,8.51955,8.58925,8.31576,8.45687,303427.55834597,0
+LEG.US,D,20001010,000000,8.45687,8.45687,8.3854,8.42246,276971.02382799,0
+LEG.US,D,20001011,000000,8.35148,8.49129,8.35148,8.42246,601359.86219891,0
+LEG.US,D,20001012,000000,8.3854,8.42246,8.1117,8.14699,937948.16554435,0
+LEG.US,D,20001013,000000,8.14699,8.31576,8.04287,8.14699,947226.64782133,0
+LEG.US,D,20001016,000000,8.20975,8.3854,8.17956,8.2832,467856.90319894,0
+LEG.US,D,20001017,000000,8.2832,8.31576,8.14699,8.17956,854787.40291132,0
+LEG.US,D,20001018,000000,8.17956,8.20975,8.1117,8.14699,654621.90822122,0
+LEG.US,D,20001019,000000,8.14699,8.42246,8.0794,8.35148,1060627.1727563,0
+LEG.US,D,20001020,000000,8.31576,8.42246,8.2832,8.35148,648777.67674183,0
+LEG.US,D,20001023,000000,8.45687,8.45687,8.2832,8.42246,859423.81144441,0
+LEG.US,D,20001024,000000,8.42246,8.58925,8.42246,8.51955,564932.55664206,0
+LEG.US,D,20001025,000000,8.49129,8.51955,8.42246,8.49129,784172.81615485,0
+LEG.US,D,20001026,000000,8.49129,8.66076,8.49129,8.55572,787608.19999463,0
+LEG.US,D,20001027,000000,8.51955,8.55572,8.49129,8.51955,512871.53531307,0
+LEG.US,D,20001030,000000,8.51955,8.8708,8.49129,8.83461,563559.30953987,0
+LEG.US,D,20001031,000000,8.79932,9.03935,8.76579,9.00497,1570578.858414,0
+LEG.US,D,20001101,000000,9.00497,9.03935,8.83461,8.93436,416658.1269564,0
+LEG.US,D,20001102,000000,8.89729,8.96968,8.8708,8.96968,591734.66901988,0
+LEG.US,D,20001103,000000,9.00497,9.03935,8.93436,8.96968,553079.80256956,0
+LEG.US,D,20001106,000000,8.93436,9.07209,8.93436,9.00497,457376.26318647,0
+LEG.US,D,20001107,000000,8.96968,9.07209,8.93436,9.07209,583490.6542382,0
+LEG.US,D,20001108,000000,9.03935,9.03935,8.96968,9.00497,559604.99238923,0
+LEG.US,D,20001109,000000,9.00497,9.00497,8.83461,8.93436,982105.08474068,0
+LEG.US,D,20001110,000000,8.93436,9.00497,8.8708,8.8708,461158.35792827,0
+LEG.US,D,20001113,000000,8.8708,8.93436,8.76579,8.8708,725754.2952464,0
+LEG.US,D,20001114,000000,8.83461,8.93436,8.79932,8.89729,336246.12461206,0
+LEG.US,D,20001115,000000,8.8708,8.89729,8.72961,8.79932,927290.77095436,0
+LEG.US,D,20001116,000000,8.79932,8.89729,8.66076,8.79932,363223.85852524,0
+LEG.US,D,20001117,000000,8.8708,8.8708,8.76579,8.79932,831250.71804872,0
+LEG.US,D,20001120,000000,8.8708,8.8708,8.66076,8.79932,551015.39974765,0
+LEG.US,D,20001121,000000,8.85933,8.89111,8.78961,8.85933,458752.90941514,0
+LEG.US,D,20001122,000000,8.92731,8.96174,8.75255,8.89111,632972.87160302,0
+LEG.US,D,20001124,000000,8.89111,8.96174,8.85933,8.89111,128860.88525606,0
+LEG.US,D,20001127,000000,8.89111,9.27594,8.89111,9.16998,547238.97021667,0
+LEG.US,D,20001128,000000,9.27594,9.27594,9.06675,9.1038,319065.80628675,0
+LEG.US,D,20001129,000000,9.06675,9.16998,9.03319,9.1038,480227.45754015,0
+LEG.US,D,20001130,000000,9.13825,9.13825,8.99791,9.03319,320439.05338892,0
+LEG.US,D,20001201,000000,8.92731,9.13825,8.92731,9.1038,413737.14425887,0
+LEG.US,D,20001204,000000,9.13825,9.33953,9.1038,9.13825,714934.87562705,0
+LEG.US,D,20001205,000000,9.24242,9.58569,9.20881,9.51686,525932.11233186,0
+LEG.US,D,20001206,000000,9.37744,9.62178,9.37744,9.41189,633833.9836473,0
+LEG.US,D,20001207,000000,9.44437,9.44437,9.06675,9.20881,658060.69118746,0
+LEG.US,D,20001208,000000,9.24242,9.27594,9.1038,9.1038,625235.32666841,0
+LEG.US,D,20001211,000000,9.1038,9.41189,9.03319,9.3085,731940.70545919,0
+LEG.US,D,20001212,000000,9.20881,9.27594,8.96174,9.06675,590190.33255103,0
+LEG.US,D,20001213,000000,9.16998,9.27594,9.03319,9.16998,636754.96634481,0
+LEG.US,D,20001214,000000,8.71814,8.89111,8.37505,8.62016,1510789.3564877,0
+LEG.US,D,20001215,000000,8.44452,8.62016,8.44452,8.55044,1392920.1132599,0
+LEG.US,D,20001218,000000,8.51425,8.85933,8.51425,8.78961,877811.95271602,0
+LEG.US,D,20001219,000000,8.78961,8.99791,8.65457,8.75255,702219.87646814,0
+LEG.US,D,20001220,000000,8.75255,8.82139,8.71814,8.78961,946365.53577707,0
+LEG.US,D,20001221,000000,8.78961,8.96174,8.78961,8.92731,880041.77969382,0
+LEG.US,D,20001222,000000,8.85933,9.41189,8.85933,9.37744,811148.2839837,0
+LEG.US,D,20001226,000000,9.3085,9.44437,9.3085,9.41189,421635.5811807,0
+LEG.US,D,20001227,000000,9.51686,9.79395,9.3085,9.75956,579879.64886308,0
+LEG.US,D,20001228,000000,9.75956,10.4877,9.72693,10.3482,940865.74911539,0
+LEG.US,D,20001229,000000,10.3482,10.8318,10.1726,10.4877,1456487.1777593,0
+LEG.US,D,20010102,000000,10.2422,10.314,9.79395,9.79395,1006676.2370986,0
+LEG.US,D,20010103,000000,9.93433,10.4515,9.72693,10.3845,2920714.1665375,0
+LEG.US,D,20010104,000000,10.3845,10.7287,10.3845,10.4877,999976.55878575,0
+LEG.US,D,20010105,000000,10.5247,10.5866,10.2422,10.3482,714066.96532979,0
+LEG.US,D,20010108,000000,10.2784,10.3482,10.1373,10.314,429540.81635552,0
+LEG.US,D,20010109,000000,10.2087,10.2784,10.1373,10.2087,466135.81215258,0
+LEG.US,D,20010110,000000,10.1373,10.4179,10.1039,10.3482,737953.76022093,0
+LEG.US,D,20010111,000000,10.314,10.4877,10.2422,10.314,774724.37755334,0
+LEG.US,D,20010112,000000,10.314,11.1099,10.314,10.9387,1476594.143993,0
+LEG.US,D,20010116,000000,10.9387,11.2449,10.8318,11.2449,1085201.7242407,0
+LEG.US,D,20010117,000000,11.2449,11.4205,11.1099,11.3137,1417660.0889001,0
+LEG.US,D,20010118,000000,11.2449,11.3137,11.1099,11.147,1921254.2749784,0
+LEG.US,D,20010119,000000,11.147,11.2149,10.7958,10.8654,1059768.3267964,0
+LEG.US,D,20010122,000000,11.0058,11.0058,10.689,10.9008,721805.64330658,0
+LEG.US,D,20010123,000000,10.9387,11.1099,10.9008,10.9695,811834.90753481,0
+LEG.US,D,20010124,000000,11.0058,11.0058,10.9387,11.0058,540365.93645281,0
+LEG.US,D,20010125,000000,10.9008,11.2149,10.9008,11.0058,988462.58432014,0
+LEG.US,D,20010126,000000,10.9695,11.2149,10.8654,11.0402,676103.25459921,0
+LEG.US,D,20010129,000000,11.0402,11.3508,11.0402,11.2794,572323.39067462,0
+LEG.US,D,20010130,000000,11.3431,11.4594,11.2677,11.4498,892763.57710572,0
+LEG.US,D,20010131,000000,11.4825,11.7382,11.3941,11.6289,767330.14439428,0
+LEG.US,D,20010201,000000,11.7339,11.7666,11.3774,11.4894,992412.36930214,0
+LEG.US,D,20010202,000000,11.5706,11.6289,11.5185,11.5308,673864.36328412,0
+LEG.US,D,20010205,000000,11.6289,11.6289,11.5185,11.5583,514077.09217504,0
+LEG.US,D,20010206,000000,11.4894,11.6184,11.4259,11.5635,610632.67926509,0
+LEG.US,D,20010207,000000,11.5935,11.5935,11.5185,11.5583,400672.03507143,0
+LEG.US,D,20010208,000000,11.6184,11.6184,11.4699,11.4699,542081.36228837,0
+LEG.US,D,20010209,000000,11.5125,11.5125,10.9387,11.3137,504283.07571365,0
+LEG.US,D,20010212,000000,11.4064,11.4542,11.3199,11.4498,784006.25895682,0
+LEG.US,D,20010213,000000,11.4498,11.6069,11.4064,11.5706,681598.50909224,0
+LEG.US,D,20010214,000000,11.5706,11.6289,11.4594,11.5362,1036573.8206671,0
+LEG.US,D,20010215,000000,11.5185,11.6005,11.4894,11.5521,866644.68915246,0
+LEG.US,D,20010216,000000,11.545,11.5521,11.3605,11.4637,564072.57763994,0
+LEG.US,D,20010220,000000,11.3508,11.4542,11.1982,11.2856,743447.88167179,0
+LEG.US,D,20010221,000000,11.2387,11.2677,10.9695,11.0463,473872.22404503,0
+LEG.US,D,20010222,000000,11.0463,11.0641,10.6845,10.7826,866986.86788584,0
+LEG.US,D,20010223,000000,10.7455,10.7499,10.2784,10.5319,777979.60768912,0
+LEG.US,D,20010226,000000,10.5443,11.0182,10.5319,10.989,692416.79566944,0
+LEG.US,D,20010227,000000,10.9633,10.989,10.7958,10.8434,505143.05471575,0
+LEG.US,D,20010228,000000,10.8434,10.9483,10.6456,10.771,504632.05270002,0
+LEG.US,D,20010301,000000,10.6952,10.8213,10.4771,10.6095,516655.89613919,0
+LEG.US,D,20010302,000000,10.5319,11.087,10.5319,10.8434,531940.63492494,0
+LEG.US,D,20010305,000000,10.809,11.1347,10.802,10.959,389508.17063435,0
+LEG.US,D,20010306,000000,11.1347,11.1691,10.9483,10.9934,662351.52186069,0
+LEG.US,D,20010307,000000,11.123,11.1408,10.9387,11.0463,630219.57914569,0
+LEG.US,D,20010308,000000,11.1408,11.5583,11.087,11.5362,1034683.9063384,0
+LEG.US,D,20010309,000000,11.4205,11.6871,11.3323,11.5308,696896.84438397,0
+LEG.US,D,20010312,000000,11.5635,11.6465,11.4373,11.4761,1136224.8789479,0
+LEG.US,D,20010313,000000,11.5583,11.5583,10.9483,11.087,731599.65976797,0
+LEG.US,D,20010314,000000,11.0931,11.1099,10.5918,10.6502,652731.99389248,0
+LEG.US,D,20010315,000000,10.6403,10.9756,10.6147,10.9183,801697.57929788,0
+LEG.US,D,20010316,000000,10.7287,10.9387,10.7287,10.8318,1160970.519799,0
+LEG.US,D,20010319,000000,10.9695,11.2794,10.9695,11.1982,883311.73937771,0
+LEG.US,D,20010320,000000,11.2149,11.2794,10.9756,11.1408,546378.99121455,0
+LEG.US,D,20010321,000000,10.9987,10.9987,10.6686,10.7604,623518.76779069,0
+LEG.US,D,20010322,000000,10.6218,10.809,10.2062,10.6043,643795.69034888,0
+LEG.US,D,20010323,000000,10.5565,10.8548,10.395,10.7499,436587.20557038,0
+LEG.US,D,20010326,000000,10.809,10.9183,10.6686,10.8592,862008.28061938,0
+LEG.US,D,20010327,000000,10.809,10.9008,10.6686,10.7455,463212.56337071,0
+LEG.US,D,20010328,000000,10.7339,10.7826,10.3898,10.5866,956159.55223844,0
+LEG.US,D,20010329,000000,10.5319,10.8548,10.4982,10.6686,474731.07000497,0
+LEG.US,D,20010330,000000,10.7287,10.7499,10.5565,10.7153,518369.05589042,0
+LEG.US,D,20010402,000000,10.7499,11.0463,10.7287,10.8318,513044.89076408,0
+LEG.US,D,20010403,000000,10.8654,10.8654,10.4771,10.4832,362532.7028055,0
+LEG.US,D,20010404,000000,10.4771,10.6147,10.4596,10.5813,442945.83819201,0
+LEG.US,D,20010405,000000,10.6403,10.6845,10.4982,10.635,635207.23074945,0
+LEG.US,D,20010406,000000,10.6403,10.6403,10.1999,10.2971,1071276.6360511,0
+LEG.US,D,20010409,000000,10.2971,10.5355,10.2626,10.3783,721634.55393989,0
+LEG.US,D,20010410,000000,10.4771,10.5866,10.4117,10.4471,504800.87598238,0
+LEG.US,D,20010411,000000,10.1682,10.2626,10.0146,10.0692,725066.53865317,0
+LEG.US,D,20010412,000000,10.0692,10.1682,9.9476,10.0983,473352.15769198,0
+LEG.US,D,20010416,000000,9.95981,10.2784,9.95981,10.1319,455143.03708219,0
+LEG.US,D,20010417,000000,9.88767,10.065,9.85936,10.0146,758743.95087918,0
+LEG.US,D,20010418,000000,10.1373,10.9987,9.91744,10.7499,1283476.1715599,0
+LEG.US,D,20010419,000000,10.6403,10.8726,10.5866,10.7455,409780.56102389,0
+LEG.US,D,20010420,000000,10.6952,10.7499,10.4179,10.5494,602051.01791865,0
+LEG.US,D,20010423,000000,10.5494,10.5866,10.3367,10.3722,613043.79298904,0
+LEG.US,D,20010424,000000,10.4471,10.598,10.3783,10.4179,678677.52639471,0
+LEG.US,D,20010425,000000,10.4179,10.809,10.3085,10.7604,913381.54535511,0
+LEG.US,D,20010426,000000,10.6686,10.9756,10.6456,10.8769,868879.0482989,0
+LEG.US,D,20010427,000000,10.9756,11.123,10.9483,11.1046,681941.82086779,0
+LEG.US,D,20010430,000000,11.1408,11.1408,10.6403,10.8153,1165776.8846565,0
+LEG.US,D,20010501,000000,10.8884,11.0375,10.8654,10.9633,883826.14051995,0
+LEG.US,D,20010502,000000,10.9756,11.1408,10.959,11.087,345523.47384687,0
+LEG.US,D,20010503,000000,11.0587,11.1347,10.7773,11.116,776439.80338889,0
+LEG.US,D,20010504,000000,11.1347,11.3066,10.8884,11.3066,862008.28061938,0
+LEG.US,D,20010507,000000,11.2282,11.3066,11.1099,11.1744,444830.08730993,0
+LEG.US,D,20010508,000000,11.3066,11.3675,11.0984,11.1408,568540.16289067,0
+LEG.US,D,20010509,000000,11.116,11.1982,11.0058,11.087,644487.97911078,0
+LEG.US,D,20010510,000000,11.0587,11.3889,11.0587,11.3774,627136.57141878,0
+LEG.US,D,20010511,000000,11.3835,11.4761,11.2677,11.3508,405147.55161729,0
+LEG.US,D,20010514,000000,11.3377,11.4498,11.1744,11.4498,574382.12828572,0
+LEG.US,D,20010515,000000,11.2794,11.545,11.2677,11.4594,575417.72882317,0
+LEG.US,D,20010516,000000,11.545,11.8354,11.5125,11.8354,875919.77230296,0
+LEG.US,D,20010517,000000,11.8354,12.0145,11.7666,11.9889,587439.30617803,0
+LEG.US,D,20010518,000000,12.1285,12.5645,12.124,12.3676,1988266.920697,0
+LEG.US,D,20010521,000000,12.3676,12.3747,12.2564,12.3747,484176.10948,0
+LEG.US,D,20010522,000000,12.3165,12.5362,12.2687,12.4735,929877.50621365,0
+LEG.US,D,20010523,000000,12.4735,12.4798,12.2758,12.4611,803075.3585687,0
+LEG.US,D,20010524,000000,12.4611,12.4912,12.2281,12.3862,989150.34091339,0
+LEG.US,D,20010525,000000,12.3862,12.4611,12.2924,12.4197,577647.55580097,0
+LEG.US,D,20010529,000000,12.4197,12.6589,12.326,12.3615,898261.09768306,0
+LEG.US,D,20010530,000000,12.3676,12.3676,11.8734,11.9599,969391.21862394,0
+LEG.US,D,20010531,000000,12.0084,12.4357,11.9599,12.282,1003237.4541323,0
+LEG.US,D,20010601,000000,12.282,12.2924,11.9096,12.0693,569401.27493494,0
+LEG.US,D,20010604,000000,12.0693,12.2316,12.0242,12.0834,419234.66483622,0
+LEG.US,D,20010605,000000,12.1285,12.3216,11.9889,12.3216,501705.40479167,0
+LEG.US,D,20010606,000000,12.3216,12.4197,12.2687,12.3544,386763.94251433,0
+LEG.US,D,20010607,000000,12.3544,12.3544,12.1877,12.2078,368030.22338286,0
+LEG.US,D,20010608,000000,12.1496,12.1496,12.0339,12.0693,373532.27612886,0
+LEG.US,D,20010611,000000,11.9889,12.1029,11.5308,11.755,1505978.4594615,0
+LEG.US,D,20010612,000000,11.7339,11.8327,11.5935,11.8327,858051.69738439,0
+LEG.US,D,20010613,000000,11.8327,11.9289,11.6403,11.9096,396036.75958051,0
+LEG.US,D,20010614,000000,11.7516,11.8734,11.6985,11.793,612183.81398693,0
+LEG.US,D,20010615,000000,11.793,11.8159,11.7056,11.7718,825754.33051353,0
+LEG.US,D,20010618,000000,11.7799,11.8285,11.6519,11.7162,565792.53564415,0
+LEG.US,D,20010619,000000,11.7631,11.9035,11.7224,11.7718,392258.0639652,0
+LEG.US,D,20010620,000000,11.7162,11.8036,11.6615,11.7877,786924.97557001,0
+LEG.US,D,20010621,000000,11.7339,11.9035,11.6933,11.8494,872484.3884632,0
+LEG.US,D,20010622,000000,11.793,11.8734,11.7631,11.793,892075.82051246,0
+LEG.US,D,20010625,000000,11.7718,12.0411,11.7666,11.8672,544145.76511029,0
+LEG.US,D,20010626,000000,11.793,12.0693,11.793,11.9421,622147.78677285,0
+LEG.US,D,20010627,000000,11.9289,12.3216,11.9289,12.1752,724035.47028437,0
+LEG.US,D,20010628,000000,12.1752,12.4357,12.1752,12.3358,416138.06060334,0
+LEG.US,D,20010629,000000,12.3216,12.5035,12.0411,12.3358,438820.43167467,0
+LEG.US,D,20010702,000000,12.0411,12.3216,11.8902,12.2616,903582.99672507,0
+LEG.US,D,20010703,000000,12.2924,12.2924,12.0209,12.1196,496550.06294769,0
+LEG.US,D,20010705,000000,12.1196,12.2361,12.0041,12.0966,515107.02750167,0
+LEG.US,D,20010706,000000,12.1029,12.1029,11.755,11.7666,387103.8551634,0
+LEG.US,D,20010709,000000,11.8734,11.8839,11.7339,11.8159,495693.48307207,0
+LEG.US,D,20010710,000000,11.8097,11.9035,11.7631,11.8285,813384.9092145,0
+LEG.US,D,20010711,000000,11.8425,11.8425,11.6809,11.8036,558922.90100679,0
+LEG.US,D,20010712,000000,11.8327,12.3922,11.755,12.3473,605998.53681632,0
+LEG.US,D,20010713,000000,12.3216,12.4973,12.2167,12.4973,459782.84474178,0
+LEG.US,D,20010716,000000,12.5125,12.5125,12.3862,12.4735,328518.77705691,0
+LEG.US,D,20010717,000000,12.3419,12.5228,12.2924,12.5228,460127.28955949,0
+LEG.US,D,20010718,000000,12.4357,12.6015,12.3862,12.5177,612010.45853591,0
+LEG.US,D,20010719,000000,12.5177,12.8213,12.38,12.7762,1079868.494777,0
+LEG.US,D,20010720,000000,12.8574,12.8856,12.6015,12.8574,903751.82000743,0
+LEG.US,D,20010723,000000,13.1681,13.1681,12.7277,12.8918,671804.49263085,0
+LEG.US,D,20010724,000000,12.8856,13.0296,12.8089,12.9686,1015266.9627823,0
+LEG.US,D,20010725,000000,12.9686,13.2933,12.8337,13.2493,1065782.5146003,0
+LEG.US,D,20010726,000000,13.1681,13.3472,12.9615,13.275,1126262.039204,0
+LEG.US,D,20010727,000000,13.3042,13.3331,12.9969,13.0825,471640.13098291,0
+LEG.US,D,20010730,000000,13.0825,13.289,13.0242,13.2697,574554.35069457,0
+LEG.US,D,20010731,000000,13.3042,13.4664,13.3042,13.4268,567680.18388857,0
+LEG.US,D,20010801,000000,13.4268,13.5265,13.275,13.386,815441.38074126,0
+LEG.US,D,20010802,000000,13.4735,13.4735,13.2298,13.2697,577479.86556076,0
+LEG.US,D,20010803,000000,13.282,13.445,13.0755,13.3694,433661.6907042,0
+LEG.US,D,20010806,000000,13.3579,13.4144,13.1045,13.275,569053.43099073,0
+LEG.US,D,20010807,000000,13.3579,13.4399,13.3084,13.3694,433147.28956196,0
+LEG.US,D,20010808,000000,13.4268,13.4268,13.2095,13.2431,585549.39184929,0
+LEG.US,D,20010809,000000,13.236,13.3269,13.0895,13.1275,387790.47871447,0
+LEG.US,D,20010810,000000,13.1231,13.3747,13.0242,13.3331,330916.29427491,0
+LEG.US,D,20010813,000000,13.2149,13.2599,13.0595,13.2149,526273.15802307,0
+LEG.US,D,20010814,000000,13.2493,13.364,13.1893,13.3331,561154.9940689,0
+LEG.US,D,20010815,000000,13.3817,13.3817,13.2149,13.2652,826953.08912253,0
+LEG.US,D,20010816,000000,13.3331,13.3817,13.1778,13.3401,360986.10025231,0
+LEG.US,D,20010817,000000,13.289,13.3042,13.1045,13.1681,661666.03135176,0
+LEG.US,D,20010820,000000,13.1045,13.4073,13.094,13.4073,324389.97141308,0
+LEG.US,D,20010821,000000,13.445,13.5838,13.3958,13.4805,891042.48605934,0
+LEG.US,D,20010822,000000,13.4585,13.7074,13.3958,13.5672,444317.95225202,0
+LEG.US,D,20010823,000000,13.4585,13.6369,13.4585,13.6023,612695.94904483,0
+LEG.US,D,20010824,000000,13.6075,13.7074,13.4585,13.6411,406354.24152143,0
+LEG.US,D,20010827,000000,13.5547,13.6765,13.4585,13.5794,408410.7130482,0
+LEG.US,D,20010828,000000,13.4664,13.5316,13.3958,13.5035,305836.4059856,0
+LEG.US,D,20010829,000000,13.612,13.619,13.3958,13.4611,457717.30887769,0
+LEG.US,D,20010830,000000,13.4611,13.5096,12.9332,12.9969,987772.56164256,0
+LEG.US,D,20010831,000000,12.9969,13.3084,12.9969,13.2431,422496.69322497,0
+LEG.US,D,20010904,000000,13.2493,13.7656,13.2493,13.484,781427.45499267,0
+LEG.US,D,20010905,000000,13.4268,13.6411,13.3747,13.6369,499817.75654726,0
+LEG.US,D,20010906,000000,13.5096,13.5962,13.4144,13.4664,431774.04245978,0
+LEG.US,D,20010907,000000,13.3694,13.3694,12.7515,12.7586,614933.70731777,0
+LEG.US,D,20010910,000000,12.6694,12.7207,12.326,12.38,1049629.8655173,0
+LEG.US,D,20010917,000000,10.6952,11.2149,10.6757,11.0931,1322305.5265033,0
+LEG.US,D,20010918,000000,11.2036,11.2564,10.9756,11.1284,1096022.2769023,0
+LEG.US,D,20010919,000000,11.1284,11.1284,9.73135,10.0747,1817989.9452381,0
+LEG.US,D,20010920,000000,10.1319,10.1928,9.78341,9.83641,1686728.1436376,0
+LEG.US,D,20010921,000000,9.56721,9.70218,9.48425,9.56721,3609012.3539427,0
+LEG.US,D,20010924,000000,9.57154,9.95981,9.57154,9.85496,1263201.515086,0
+LEG.US,D,20010925,000000,9.87693,10.5247,9.86551,10.4929,898945.45514982,0
+LEG.US,D,20010926,000000,10.4929,10.5813,10.2626,10.3783,1486212.5389191,0
+LEG.US,D,20010927,000000,10.3589,10.4117,10.1373,10.3589,769912.34748492,0
+LEG.US,D,20010928,000000,10.4982,10.9987,10.4709,10.9756,1186397.1189903,0
+LEG.US,D,20011001,000000,10.8654,10.9086,10.6952,10.9086,721462.33153104,0
+LEG.US,D,20011002,000000,10.9086,10.9828,10.8389,10.9316,439507.05522575,0
+LEG.US,D,20011003,000000,11.0058,11.6069,10.9483,11.545,951005.34343664,0
+LEG.US,D,20011004,000000,11.545,11.8494,11.545,11.7718,1340689.1356064,0
+LEG.US,D,20011005,000000,11.9096,11.9599,11.4894,11.8159,753766.49665489,0
+LEG.US,D,20011008,000000,11.8221,11.8221,11.5415,11.5935,435217.3575947,0
+LEG.US,D,20011009,000000,11.5935,11.8221,11.372,11.6985,352907.50962647,0
+LEG.US,D,20011010,000000,11.793,12.4197,11.6184,12.3747,438992.65408352,0
+LEG.US,D,20011011,000000,12.38,12.8046,12.38,12.6589,652213.0605816,0
+LEG.US,D,20011012,000000,12.583,12.6528,12.3544,12.4973,516828.11854805,0
+LEG.US,D,20011015,000000,12.5228,12.5228,12.326,12.4109,587951.44123593,0
+LEG.US,D,20011016,000000,12.6121,12.8046,12.326,12.7762,670085.66766881,0
+LEG.US,D,20011017,000000,12.7762,12.8803,12.2493,12.326,647923.36295055,0
+LEG.US,D,20011018,000000,12.1877,12.326,11.7631,11.8672,845511.18671867,0
+LEG.US,D,20011019,000000,11.9289,12.0209,11.6343,12.0145,406354.24152143,0
+LEG.US,D,20011022,000000,12.0209,12.2423,12.0209,12.1822,702219.87646814,0
+LEG.US,D,20011023,000000,12.2758,12.3067,12.0209,12.124,505314.14408245,0
+LEG.US,D,20011024,000000,12.1575,12.2758,12.1072,12.2361,637954.85799598,0
+LEG.US,D,20011025,000000,12.1877,12.1877,11.8973,12.1029,455314.12644888,0
+LEG.US,D,20011026,000000,11.9545,12.583,11.9545,12.5476,1030040.6995523,0
+LEG.US,D,20011029,000000,12.8337,12.8337,12.2281,12.4152,672831.028831,0
+LEG.US,D,20011030,000000,12.5476,12.5476,11.9889,12.1072,1561471.4655037,0
+LEG.US,D,20011031,000000,12.6633,12.6633,12.1877,12.2017,1785518.0898741,0
+LEG.US,D,20011101,000000,12.326,12.6121,12.124,12.5125,1008222.8396518,0
+LEG.US,D,20011102,000000,12.5125,12.5228,12.1877,12.2758,935024.91676249,0
+LEG.US,D,20011105,000000,12.3862,12.6465,12.3862,12.5476,522155.68280087,0
+LEG.US,D,20011106,000000,12.4973,12.8213,12.4471,12.7824,659948.33943187,0
+LEG.US,D,20011107,000000,12.7983,12.8918,12.6694,12.8742,480916.34717558,0
+LEG.US,D,20011108,000000,12.8742,12.9615,12.583,12.6015,425417.67592251,0
+LEG.US,D,20011109,000000,12.7207,12.8149,12.4664,12.5177,375076.61259773,0
+LEG.US,D,20011112,000000,12.5228,12.7824,12.3993,12.6244,439848.10091697,0
+LEG.US,D,20011113,000000,12.7639,12.9492,12.6633,12.8337,654966.35303894,0
+LEG.US,D,20011114,000000,12.8337,13.0895,12.8337,13.0895,687952.6095452,0
+LEG.US,D,20011115,000000,13.0895,13.1681,12.9492,13.1275,864232.44238634,0
+LEG.US,D,20011116,000000,13.1609,13.1609,12.846,12.8981,517683.5653815,0
+LEG.US,D,20011119,000000,12.9432,13.1433,12.8627,12.9492,1297736.6402299,0
+LEG.US,D,20011120,000000,12.9492,12.9492,12.6765,12.8337,662699.36580489,0
+LEG.US,D,20011121,000000,12.8337,12.8337,12.583,12.6465,411158.34029472,0
+LEG.US,D,20011123,000000,12.7065,12.733,12.59,12.6765,211674.93698704,0
+LEG.US,D,20011126,000000,12.6968,12.8046,12.6191,12.6528,547589.08024518,0
+LEG.US,D,20011127,000000,12.6633,12.6633,12.2616,12.2687,1543430.0351341,0
+LEG.US,D,20011128,000000,12.2758,12.3067,12.0754,12.1752,782627.34664383,0
+LEG.US,D,20011129,000000,12.1877,12.2687,12.0966,12.1877,710636.11365869,0
+LEG.US,D,20011130,000000,12.3216,12.326,12.1822,12.1822,814061.3353861,0
+LEG.US,D,20011203,000000,12.1877,12.2758,12.0453,12.1637,491401.5193567,0
+LEG.US,D,20011204,000000,12.1947,12.2687,12.1451,12.2423,650666.4580284,0
+LEG.US,D,20011205,000000,12.2758,12.8697,12.2423,12.7515,797396.55124519,0
+LEG.US,D,20011206,000000,12.8627,13.0374,12.6589,12.9492,1127288.5754044,0
+LEG.US,D,20011207,000000,13.0296,13.0296,12.7586,12.9615,524039.93191879,0
+LEG.US,D,20011210,000000,12.9554,13.0075,12.8627,12.8803,522838.90722547,0
+LEG.US,D,20011211,000000,12.8495,13.0895,12.7515,12.9686,702729.74544172,0
+LEG.US,D,20011212,000000,12.9147,13.0675,12.9147,13.0242,748431.00110692,0
+LEG.US,D,20011213,000000,13.0242,13.0675,12.8981,12.9686,680909.61945682,0
+LEG.US,D,20011214,000000,12.9686,13.0595,12.9378,12.9793,568023.49566411,0
+LEG.US,D,20011217,000000,13.0242,13.1557,12.9615,12.9969,685718.25039877,0
+LEG.US,D,20011218,000000,13.1355,13.3269,13.0138,13.1108,1105125.1376438,0
+LEG.US,D,20011219,000000,13.0446,13.1609,13.0189,13.0825,671974.44895539,0
+LEG.US,D,20011220,000000,13.0984,13.183,12.9615,12.9615,525413.17902095,0
+LEG.US,D,20011221,000000,12.8742,12.9615,12.8283,12.8742,1129866.2463263,0
+LEG.US,D,20011224,000000,12.9033,13.0755,12.9033,13.0138,274562.17618837,0
+LEG.US,D,20011226,000000,13.0755,13.2298,13.0138,13.1486,396724.51617375,0
+LEG.US,D,20011227,000000,13.0984,13.1486,12.9432,13.0984,459441.79905057,0
+LEG.US,D,20011228,000000,13.0984,13.0984,12.8742,12.9147,751016.60332405,0
+LEG.US,D,20011231,000000,12.8149,13.2546,12.8149,13.0138,659090.62651411,0
+LEG.US,D,20020102,000000,12.9378,12.9908,12.4532,12.6341,1106326.1623371,0
+LEG.US,D,20020103,000000,12.6465,12.9615,12.5785,12.8697,651186.52438145,0
+LEG.US,D,20020104,000000,12.9793,13.1681,12.9272,13.0984,645514.51531092,0
+LEG.US,D,20020107,000000,13.1557,13.1928,13.0446,13.1557,887093.83411951,0
+LEG.US,D,20020108,000000,13.0755,13.1486,12.9615,13.0138,876954.23979824,0
+LEG.US,D,20020109,000000,13.0446,13.183,12.9272,13.1681,1130896.181653,0
+LEG.US,D,20020110,000000,13.1681,13.2431,13.1108,13.1681,801697.57929788,0
+LEG.US,D,20020111,000000,13.1681,13.1743,12.8742,12.9033,687952.6095452,0
+LEG.US,D,20020114,000000,12.9908,12.9908,12.7462,12.8213,499986.57982963,0
+LEG.US,D,20020115,000000,12.846,13.0138,12.7462,12.9085,505829.67826685,0
+LEG.US,D,20020116,000000,12.9272,12.9615,12.6889,12.7277,592593.51497984,0
+LEG.US,D,20020117,000000,12.7277,12.846,12.6827,12.8337,514077.09217504,0
+LEG.US,D,20020118,000000,12.8149,12.9492,12.7399,12.9033,431605.21917743,0
+LEG.US,D,20020122,000000,13.048,13.048,12.9554,13.0138,1048599.9301906,0
+LEG.US,D,20020123,000000,13.0984,13.183,13.0138,13.0984,776439.80338889,0
+LEG.US,D,20020124,000000,13.1108,13.3084,13.0755,13.282,840356.97791686,0
+LEG.US,D,20020125,000000,13.3401,13.619,13.3084,13.5908,866301.37737693,0
+LEG.US,D,20020128,000000,13.5794,13.8044,13.5547,13.7938,720254.50858474,0
+LEG.US,D,20020129,000000,13.7541,13.8044,13.364,13.4664,904100.7969938,0
+LEG.US,D,20020130,000000,13.5794,13.6889,13.4399,13.5035,1582773.7912199,0
+LEG.US,D,20020131,000000,13.4664,13.7109,13.3579,13.7109,1055815.1426879,0
+LEG.US,D,20020201,000000,13.725,13.748,13.5547,13.5962,644487.97911078,0
+LEG.US,D,20020204,000000,13.6244,13.748,13.5096,13.5794,948946.60582554,0
+LEG.US,D,20020205,000000,13.5794,13.6889,13.4197,13.6244,847057.78927186,0
+LEG.US,D,20020206,000000,13.5794,13.6667,13.4664,13.4902,604449.66817881,0
+LEG.US,D,20020207,000000,13.4073,13.6244,13.2599,13.298,810800.44003952,0
+LEG.US,D,20020208,000000,13.2697,13.4073,13.1743,13.3269,665104.81431802,0
+LEG.US,D,20020211,000000,13.3331,13.6552,13.298,13.6482,495173.41671903,0
+LEG.US,D,20020212,000000,13.6482,13.748,13.5838,13.718,473872.22404503,0
+LEG.US,D,20020213,000000,13.6075,13.8547,13.6075,13.7814,821458.96767165,0
+LEG.US,D,20020214,000000,13.7753,13.8599,13.725,13.8044,514765.98181045,0
+LEG.US,D,20020215,000000,13.8229,13.9093,13.7991,13.8848,568370.20656614,0
+LEG.US,D,20020219,000000,13.8787,13.9165,13.8044,13.8688,450847.67424034,0
+LEG.US,D,20020220,000000,13.8733,14.1329,13.8645,14.0957,1143785.669305,0
+LEG.US,D,20020221,000000,14.1329,14.4276,14.1036,14.3383,1310109.4606554,0
+LEG.US,D,20020222,000000,13.8645,14.0833,13.8044,13.9501,1353745.1804564,0
+LEG.US,D,20020225,000000,13.9218,14.3755,13.9218,14.3755,1272296.4445325,0
+LEG.US,D,20020226,000000,14.3755,14.5978,14.3031,14.5978,1043441.1892202,0
+LEG.US,D,20020227,000000,14.5978,14.7118,14.4698,14.6359,1092927.9387537,0
+LEG.US,D,20020228,000000,14.514,14.6085,14.3587,14.514,1185881.5848059,0
+LEG.US,D,20020301,000000,14.4221,14.4221,14.0895,14.3102,2027777.2339809,0
+LEG.US,D,20020304,000000,14.3533,14.7118,14.342,14.7065,1326770.8456698,0
+LEG.US,D,20020305,000000,14.7118,14.7118,14.3799,14.4515,853416.42189347,0
+LEG.US,D,20020306,000000,14.4515,14.6261,14.4221,14.5978,842591.33706329,0
+LEG.US,D,20020307,000000,14.5978,14.6553,14.3587,14.3993,1085711.5932143,0
+LEG.US,D,20020308,000000,14.4857,14.5458,14.2722,14.3304,626790.99355892,0
+LEG.US,D,20020311,000000,14.3993,14.5387,14.2005,14.5087,620775.67271283,0
+LEG.US,D,20020312,000000,14.4857,14.6915,14.4276,14.6915,778675.29557751,0
+LEG.US,D,20020313,000000,14.6985,14.7118,14.5255,14.5917,949288.78455892,0
+LEG.US,D,20020314,000000,14.784,14.7903,14.6139,14.6809,775584.35655545,0
+LEG.US,D,20020315,000000,14.784,14.784,14.5458,14.7179,950830.85494346,0
+LEG.US,D,20020318,000000,14.6322,14.6685,14.439,14.6685,815273.69050105,0
+LEG.US,D,20020319,000000,14.6685,15.0437,14.6482,14.912,1050487.578435,0
+LEG.US,D,20020320,000000,14.8344,14.8547,14.6685,14.7681,1108050.6525101,0
+LEG.US,D,20020321,000000,14.7065,14.7065,14.1655,14.3304,918874.53376381,0
+LEG.US,D,20020322,000000,14.2722,14.439,14.1839,14.3304,547064.48172348,0
+LEG.US,D,20020325,000000,14.3304,14.3533,13.9843,14.0215,983647.15512522,0
+LEG.US,D,20020326,000000,14.0718,14.3304,14.0383,14.2105,623349.94450832,0
+LEG.US,D,20020327,000000,14.2448,14.2775,14.1496,14.206,731252.94886593,0
+LEG.US,D,20020328,000000,14.206,14.2105,14.0039,14.0957,790700.27205883,0
+LEG.US,D,20020401,000000,14.0957,14.1496,13.8688,14.0329,561668.26216898,0
+LEG.US,D,20020402,000000,14.0445,14.0445,13.8354,13.8476,798602.10810716,0
+LEG.US,D,20020403,000000,13.929,13.929,13.6765,13.7402,512358.267213,0
+LEG.US,D,20020404,000000,13.7867,13.7867,13.6369,13.7002,1143100.1787961,0
+LEG.US,D,20020405,000000,13.7002,14.062,13.6765,13.9464,515795.91713708,0
+LEG.US,D,20020408,000000,13.9422,14.2987,13.8688,14.2987,652564.30365227,0
+LEG.US,D,20020409,000000,14.2722,14.5644,14.2298,14.5644,589849.28685981,0
+LEG.US,D,20020410,000000,14.6985,14.7744,14.5026,14.6685,533320.68028011,0
+LEG.US,D,20020411,000000,14.6985,14.7346,14.4981,14.5564,697922.24754193,0
+LEG.US,D,20020412,000000,14.4981,14.8926,14.476,14.8671,549646.68481412,0
+LEG.US,D,20020415,000000,14.8671,14.8854,14.5846,14.6553,511327.1988442,0
+LEG.US,D,20020416,000000,14.6915,14.905,14.6605,14.8717,398786.65291134,0
+LEG.US,D,20020417,000000,14.8096,14.8926,14.4981,14.5255,511499.42125304,0
+LEG.US,D,20020418,000000,14.784,14.8019,14.5564,14.6843,1046882.2382707,0
+LEG.US,D,20020419,000000,14.8096,14.9482,14.761,14.9166,577479.86556076,0
+LEG.US,D,20020422,000000,14.8344,14.905,14.7231,14.7744,568200.2502416,0
+LEG.US,D,20020423,000000,14.8344,15.1045,14.7955,15.033,574214.43804552,0
+LEG.US,D,20020424,000000,15.1662,15.236,15.0374,15.0675,487269.31458638,0
+LEG.US,D,20020425,000000,15.0675,15.1476,14.8926,15.1416,513558.15886415,0
+LEG.US,D,20020426,000000,15.1971,15.2792,15.0675,15.1371,593283.53765741,0
+LEG.US,D,20020429,000000,15.1371,15.1371,14.8671,14.9166,394146.84525177,0
+LEG.US,D,20020430,000000,14.9412,14.9871,14.7488,14.9528,1365601.3336555,0
+LEG.US,D,20020501,000000,14.9801,15.236,14.822,15.16,651704.32465017,0
+LEG.US,D,20020502,000000,15.2854,15.3975,15.1662,15.3568,608399.45316081,0
+LEG.US,D,20020503,000000,15.408,15.4636,15.2104,15.4407,557371.76628495,0
+LEG.US,D,20020506,000000,15.4936,15.5739,15.1416,15.2043,823516.57224059,0
+LEG.US,D,20020507,000000,15.1802,15.4108,15.1476,15.303,403773.17147296,0
+LEG.US,D,20020508,000000,15.2969,15.4469,15.2969,15.4336,422496.69322497,0
+LEG.US,D,20020509,000000,15.4108,15.4336,15.1538,15.2104,445354.68583163,0
+LEG.US,D,20020510,000000,15.2969,15.303,14.958,15.0489,764937.15934493,0
+LEG.US,D,20020513,000000,15.0675,15.1662,15.0126,15.0877,569401.27493494,0
+LEG.US,D,20020514,000000,15.1212,15.3207,15.1212,15.2272,572323.39067462,0
+LEG.US,D,20020515,000000,15.236,15.3454,15.1917,15.2272,515624.82777039,0
+LEG.US,D,20020516,000000,15.3207,15.3259,15.1802,15.2792,634866.18505825,0
+LEG.US,D,20020517,000000,15.2792,15.3393,15.1742,15.236,743276.7923051,0
+LEG.US,D,20020520,000000,15.1802,15.1971,15.0675,15.0938,661666.03135176,0
+LEG.US,D,20020521,000000,15.0675,15.0675,14.9218,14.958,866644.68915246,0
+LEG.US,D,20020522,000000,14.9801,14.9871,14.6429,14.784,654792.9975879,0
+LEG.US,D,20020523,000000,14.8159,15.0675,14.7179,15.0611,431774.04245978,0
+LEG.US,D,20020524,000000,15.1802,15.2854,15.0241,15.0241,438820.43167467,0
+LEG.US,D,20020528,000000,15.0286,15.0992,14.8671,14.8831,487102.75738834,0
+LEG.US,D,20020529,000000,14.8926,14.9482,14.7681,14.8424,240714.80763782,0
+LEG.US,D,20020530,000000,14.7955,15.0437,14.6915,14.822,502225.47114471,0
+LEG.US,D,20020531,000000,14.8344,15.3145,14.822,14.9615,895502.14001492,0
+LEG.US,D,20020603,000000,14.9615,14.9615,14.7019,14.7065,655314.19698312,0
+LEG.US,D,20020604,000000,14.6359,14.6685,14.2722,14.4055,604280.84489646,0
+LEG.US,D,20020605,000000,14.2987,14.4937,14.2448,14.4636,764758.1386831,0
+LEG.US,D,20020606,000000,14.2005,14.3993,14.1839,14.2237,612357.16943795,0
+LEG.US,D,20020607,000000,14.1548,14.6139,14.0833,14.3587,624727.72377914,0
+LEG.US,D,20020610,000000,14.3799,14.6359,14.2925,14.4636,395002.29208522,0
+LEG.US,D,20020611,000000,14.4107,14.784,14.4107,14.4698,619916.8267529,0
+LEG.US,D,20020612,000000,14.4221,14.8096,14.4221,14.5087,599122.10392598,0
+LEG.US,D,20020613,000000,14.5387,14.5387,14.0957,14.1036,686406.00699201,0
+LEG.US,D,20020614,000000,14.1072,14.1267,13.6667,13.8688,761664.93357672,0
+LEG.US,D,20020617,000000,13.9093,14.2105,13.8848,14.1786,858221.65370892,0
+LEG.US,D,20020618,000000,14.1954,14.3799,14.0215,14.1329,588473.77367331,0
+LEG.US,D,20020619,000000,14.1329,14.4814,14.0517,14.2298,702390.96583483,0
+LEG.US,D,20020620,000000,14.206,14.4857,14.1655,14.206,545860.05790367,0
+LEG.US,D,20020621,000000,14.0215,14.2987,14.0215,14.1372,733141.7301525,0
+LEG.US,D,20020624,000000,14.1655,14.2166,13.8416,14.0517,559437.30214902,0
+LEG.US,D,20020625,000000,14.1655,14.2775,13.7074,13.8229,854095.11414942,0
+LEG.US,D,20020626,000000,13.8229,13.8901,13.5672,13.7595,892251.44204781,0
+LEG.US,D,20020627,000000,13.7074,13.8547,13.3694,13.5475,995329.95287318,0
+LEG.US,D,20020628,000000,13.5547,13.7938,13.3694,13.3694,1692389.9553287,0
+LEG.US,D,20020701,000000,13.4197,13.5908,13.1681,13.2493,895337.84890119,0
+LEG.US,D,20020702,000000,13.0984,13.4805,13.0895,13.364,1934660.4298571,0
+LEG.US,D,20020703,000000,13.3084,13.3694,12.282,12.9757,1408901.6729762,0
+LEG.US,D,20020705,000000,12.9757,13.4197,12.9033,13.3331,632460.73654511,0
+LEG.US,D,20020708,000000,13.4611,13.7074,13.4197,13.6306,601186.5067479,0
+LEG.US,D,20020709,000000,13.6306,13.7753,13.1108,13.1108,842591.33706329,0
+LEG.US,D,20020710,000000,13.1928,13.298,12.8046,12.8149,1039834.7160137,0
+LEG.US,D,20020711,000000,12.6827,13.0755,12.4798,12.6765,845511.18671867,0
+LEG.US,D,20020712,000000,12.5308,12.7639,12.3473,12.4471,860119.4993328,0
+LEG.US,D,20020715,000000,12.3993,12.4532,11.7056,12.4056,743276.7923051,0
+LEG.US,D,20020716,000000,12.4532,12.4532,11.4136,11.4427,1751157.4532235,0
+LEG.US,D,20020717,000000,11.5635,11.8285,11.147,11.2794,1840332.4036604,0
+LEG.US,D,20020718,000000,12.282,12.282,11.8494,12.1337,2441520.0434505,0
+LEG.US,D,20020719,000000,12.1337,12.1451,11.658,11.7445,1742393.3720887,0
+LEG.US,D,20020722,000000,11.4825,11.8494,11.3605,11.3605,1474706.4957485,0
+LEG.US,D,20020723,000000,11.3605,11.8285,11.2794,11.4699,1274368.7786495,0
+LEG.US,D,20020724,000000,11.4259,11.9969,11.2917,11.8672,1257183.9281556,0
+LEG.US,D,20020725,000000,11.8785,12.4249,11.6809,12.3473,1648068.7450186,0
+LEG.US,D,20020726,000000,12.3473,12.4357,11.9969,12.2493,833310.58870199,0
+LEG.US,D,20020729,000000,12.5362,13.1231,12.4109,13.094,702556.3899907,0
+LEG.US,D,20020730,000000,12.9085,13.2431,12.7983,12.9793,1164575.8599631,0
+LEG.US,D,20020731,000000,13.0533,13.0984,12.7399,12.846,741562.49951171,0
+LEG.US,D,20020801,000000,12.8495,12.9908,12.4798,12.7065,916641.30765953,0
+LEG.US,D,20020802,000000,12.7108,12.7108,12.0524,12.2423,835544.94784842,0
+LEG.US,D,20020805,000000,12.1947,12.3129,12.0242,12.0966,899804.30110976,0
+LEG.US,D,20020806,000000,12.1381,12.6191,12.1381,12.4109,1027289.6731793,0
+LEG.US,D,20020807,000000,12.7021,12.733,12.1637,12.56,572665.569408,0
+LEG.US,D,20020808,000000,12.56,12.8089,12.3747,12.8089,694827.90939339,0
+LEG.US,D,20020809,000000,12.769,12.9085,12.5476,12.769,565960.22588435,0
+LEG.US,D,20020812,000000,12.769,12.7869,12.4798,12.7065,541222.51632842,0
+LEG.US,D,20020813,000000,12.6694,12.8981,12.5035,12.5177,841559.13565235,0
+LEG.US,D,20020814,000000,12.5645,13.0825,12.38,13.0138,917671.24298616,0
+LEG.US,D,20020816,000000,13.4197,13.5723,13.1355,13.5547,849804.2834762,0
+LEG.US,D,20020819,000000,13.5096,13.8283,13.4805,13.748,632801.78223633,0
+LEG.US,D,20020820,000000,13.748,13.7814,13.5794,13.6729,571983.47802558,0
+LEG.US,D,20020821,000000,13.7656,13.8229,13.5265,13.7002,490193.6964104,0
+LEG.US,D,20020822,000000,13.7541,13.8848,13.6482,13.8547,615103.6636423,0
+LEG.US,D,20020823,000000,13.8547,13.9093,13.6765,13.725,510123.90806655,0
+LEG.US,D,20020826,000000,13.7656,13.8229,13.5723,13.7656,411333.96183006,0
+LEG.US,D,20020827,000000,13.7595,13.9033,13.6023,13.7718,708062.97490536,0
+LEG.US,D,20020828,000000,13.6941,13.7002,13.5379,13.5672,427652.03506894,0
+LEG.US,D,20020829,000000,13.4197,13.4531,13.2149,13.2697,1078320.7591817,0
+LEG.US,D,20020830,000000,13.4531,13.5838,13.2228,13.2228,1079008.5157749,0
+LEG.US,D,20020903,000000,13.2298,13.282,12.6889,12.7869,1498929.8041623,0
+LEG.US,D,20020904,000000,12.7824,13.2431,12.769,13.1893,647062.25090628,0
+LEG.US,D,20020905,000000,12.9085,13.1557,12.9085,13.0825,583837.36514022,0
+LEG.US,D,20020906,000000,13.1355,13.2228,13.0533,13.1231,568713.51834168,0
+LEG.US,D,20020909,000000,13.0242,13.4329,12.9686,13.3269,456690.77267755,0
+LEG.US,D,20020910,000000,13.3331,13.6023,13.1778,13.3042,562012.70698668,0
+LEG.US,D,20020911,000000,13.5316,13.6765,13.3526,13.4028,320780.09908014,0
+LEG.US,D,20020912,000000,12.064,12.3419,11.6184,12.2996,4507446.8070767,0
+LEG.US,D,20020913,000000,12.1496,12.2281,11.9492,12.1381,1470579.9561891,0
+LEG.US,D,20020917,000000,12.3473,12.6341,12.1134,12.1496,994988.90718196,0
+LEG.US,D,20020918,000000,12.064,12.2078,11.7799,12.0453,1282615.0595156,0
+LEG.US,D,20020919,000000,12.0453,12.1381,11.7799,11.8902,927464.12640539,0
+LEG.US,D,20020920,000000,11.861,12.064,11.8354,12.064,1615254.7109212,0
+LEG.US,D,20020923,000000,12.0339,12.1072,11.8973,11.9599,1505458.3931084,0
+LEG.US,D,20020924,000000,11.861,11.861,11.402,11.5758,1589481.4008278,0
+LEG.US,D,20020925,000000,11.6069,11.8494,11.4594,11.7382,1309932.7060779,0
+LEG.US,D,20020926,000000,11.7445,12.0339,11.7382,11.9492,1224367.627974,0
+LEG.US,D,20020927,000000,11.9492,12.1196,11.6069,11.6615,803930.80540216,0
+LEG.US,D,20020930,000000,11.372,11.5125,11.1575,11.3675,1093782.2525449,0
+LEG.US,D,20021001,000000,11.4321,11.6403,11.147,11.6343,886063.89879286,0
+LEG.US,D,20021002,000000,11.545,11.658,11.2449,11.2449,994301.15058871,0
+LEG.US,D,20021003,000000,11.2917,11.4894,11.0702,11.3508,1341031.3143397,0
+LEG.US,D,20021004,000000,11.4321,11.5635,11.0746,11.5308,1499095.2283181,0
+LEG.US,D,20021007,000000,11.6069,11.6069,11.0587,11.1744,1320583.3024148,0
+LEG.US,D,20021008,000000,11.1796,11.5061,10.944,11.2677,1168183.466212,0
+LEG.US,D,20021009,000000,11.2856,11.3014,10.8213,10.8548,1619887.7203277,0
+LEG.US,D,20021010,000000,10.9123,11.3137,10.6845,11.2282,1176952.0795154,0
+LEG.US,D,20021011,000000,11.2219,11.9202,11.2219,11.6465,805649.6303642,0
+LEG.US,D,20021014,000000,11.7339,11.8327,11.5061,11.5882,1070416.657049,0
+LEG.US,D,20021015,000000,11.7666,12.3676,11.7339,12.3615,784684.95121276,0
+LEG.US,D,20021016,000000,12.3615,12.4357,11.8425,11.9545,720946.79734665,0
+LEG.US,D,20021017,000000,12.4664,12.8089,12.1752,12.7586,1958711.5158619,0
+LEG.US,D,20021018,000000,12.4973,12.6968,12.4152,12.6968,1136740.4131324,0
+LEG.US,D,20021021,000000,12.6765,12.9686,12.3747,12.846,1948917.4994004,0
+LEG.US,D,20021022,000000,12.8389,12.8389,12.4109,12.5228,1143435.5592765,0
+LEG.US,D,20021023,000000,12.5228,12.6015,12.3314,12.56,924547.6758765,0
+LEG.US,D,20021024,000000,12.6341,12.8089,12.4357,12.4735,1008222.8396518,0
+LEG.US,D,20021025,000000,12.4973,12.6968,12.3676,12.6465,535208.32852451,0
+LEG.US,D,20021028,000000,12.7207,12.8089,12.3473,12.4056,799809.93105347,0
+LEG.US,D,20021029,000000,12.38,12.4294,12.0754,12.2924,720600.0864446,0
+LEG.US,D,20021030,000000,12.2924,12.3165,12.0242,12.064,1426426.4361192,0
+LEG.US,D,20021031,000000,12.0887,12.1337,11.8902,11.9766,1196021.1791273,0
+LEG.US,D,20021101,000000,11.8327,12.0834,11.8036,11.9492,926955.39047397,0
+LEG.US,D,20021104,000000,12.064,12.2017,11.8902,11.9889,1097736.5696955,0
+LEG.US,D,20021105,000000,11.9492,12.1381,11.9035,12.0887,717680.23678925,0
+LEG.US,D,20021106,000000,12.1451,12.1637,11.8425,12.1029,1078844.2246612,0
+LEG.US,D,20021107,000000,12.0887,12.1337,11.7718,11.8902,1248418.7139787,0
+LEG.US,D,20021108,000000,12.0084,12.0887,11.8839,11.9492,1161653.7442236,0
+LEG.US,D,20021111,000000,11.7718,11.861,11.6289,11.6615,527137.66919382,0
+LEG.US,D,20021112,000000,11.6615,12.1451,11.658,11.9889,691221.43618693,0
+LEG.US,D,20021113,000000,11.9202,12.1637,11.6933,12.0966,802387.60197545,0
+LEG.US,D,20021114,000000,12.2361,12.5785,12.2017,12.5035,797055.50555397,0
+LEG.US,D,20021115,000000,12.3544,12.7762,12.3473,12.7762,597576.63441495,0
+LEG.US,D,20021118,000000,12.7762,12.8495,12.5476,12.5476,552218.69052531,0
+LEG.US,D,20021119,000000,12.5476,12.6411,12.3473,12.4735,766129.11970094,0
+LEG.US,D,20021120,000000,12.4664,12.8574,12.4152,12.8149,864924.73114826,0
+LEG.US,D,20021121,000000,12.6288,13.1973,12.4664,13.1778,972138.84587044,0
+LEG.US,D,20021122,000000,12.9272,13.183,12.9272,13.0869,783486.19260376,0
+LEG.US,D,20021125,000000,13.1108,13.3331,13.0374,13.2933,730902.83883741,0
+LEG.US,D,20021126,000000,13.275,13.3331,13.0374,13.2149,1116803.4032231,0
+LEG.US,D,20021127,000000,13.1893,13.7402,13.183,13.6369,497922.1770077,0
+LEG.US,D,20021129,000000,13.6369,13.7311,13.5838,13.7109,304805.3376168,0
+LEG.US,D,20021202,000000,13.7753,13.8688,13.282,13.5592,748953.3335443,0
+LEG.US,D,20021203,000000,13.4954,13.5035,13.1893,13.2697,632801.78223633,0
+LEG.US,D,20021204,000000,13.275,13.364,13.1275,13.2546,990691.27825576,0
+LEG.US,D,20021205,000000,13.3579,13.4073,13.0374,13.1893,467512.45838124,0
+LEG.US,D,20021206,000000,13.1893,13.4664,13.0755,13.282,499645.53413841,0
+LEG.US,D,20021209,000000,13.2025,13.2933,12.9492,13.0075,743110.23510706,0
+LEG.US,D,20021210,000000,13.0138,13.0595,12.8803,13.0374,649637.65574393,0
+LEG.US,D,20021211,000000,13.0374,13.048,12.7983,12.9554,996538.90886163,0
+LEG.US,D,20021212,000000,13.0675,13.094,12.8627,12.9615,1426253.0806681,0
+LEG.US,D,20021213,000000,12.8627,13.298,12.769,13.1433,1170933.3595427,0
+LEG.US,D,20021216,000000,13.1928,13.5211,13.1557,13.4902,972483.29068815,0
+LEG.US,D,20021217,000000,13.4329,13.5475,13.3216,13.3216,358239.60604795,0
+LEG.US,D,20021218,000000,13.3084,13.3269,13.1433,13.2546,700835.29894433,0
+LEG.US,D,20021219,000000,13.1681,13.3694,13.048,13.0869,1372125.3904329,0
+LEG.US,D,20021220,000000,13.0869,13.1681,12.9969,13.0825,1369204.4077355,0
+LEG.US,D,20021223,000000,13.1045,13.2298,13.0533,13.1045,611839.36916923,0
+LEG.US,D,20021224,000000,13.1045,13.1108,12.9686,12.9862,235042.7985673,0
+LEG.US,D,20021226,000000,12.9862,13.1973,12.9492,13.0755,466313.69977225,0
+LEG.US,D,20021227,000000,13.0374,13.0675,12.8495,12.8742,834688.36797281,0
+LEG.US,D,20021230,000000,12.9378,12.9492,12.7399,12.8856,755132.94550407,0
+LEG.US,D,20021231,000000,12.8856,12.9615,12.6827,12.9615,916815.79615271,0
+LEG.US,D,20030102,000000,13.0296,13.3747,12.9492,13.3331,745685.63994473,0
+LEG.US,D,20030103,000000,13.2652,13.282,13.0075,13.0895,607029.60518512,0
+LEG.US,D,20030106,000000,13.2025,13.282,13.1108,13.1433,986741.49327377,0
+LEG.US,D,20030107,000000,13.1486,13.1486,12.7399,13.0075,1021454.5060372,0
+LEG.US,D,20030108,000000,13.0242,13.0296,12.8574,12.8856,671461.18085532,0
+LEG.US,D,20030109,000000,12.9492,13.1433,12.9492,13.1108,619571.24889302,0
+LEG.US,D,20030110,000000,12.9969,13.0984,12.9085,12.9969,654109.77316332,0
+LEG.US,D,20030113,000000,13.1433,13.1433,12.8283,12.8283,502908.69556931,0
+LEG.US,D,20030114,000000,12.8213,12.9686,12.7021,12.9033,743110.23510706,0
+LEG.US,D,20030115,000000,12.8742,12.8742,12.6589,12.6765,598782.19127692,0
+LEG.US,D,20030116,000000,12.8213,13.0374,12.7462,12.7462,748776.57896677,0
+LEG.US,D,20030117,000000,12.5645,12.769,12.4471,12.4611,921111.15899458,0
+LEG.US,D,20030121,000000,12.3615,12.5087,12.1707,12.1752,607029.60518512,0
+LEG.US,D,20030122,000000,12.2017,12.326,12.124,12.1337,705995.17295695,0
+LEG.US,D,20030123,000000,12.2078,12.4409,12.1496,12.3676,638127.08040484,0
+LEG.US,D,20030124,000000,12.3615,12.3615,12.1072,12.1752,481258.52590896,0
+LEG.US,D,20030127,000000,12.1285,12.1877,11.9202,11.9704,562012.70698668,0
+LEG.US,D,20030128,000000,11.9599,12.1072,11.8902,11.9704,602393.19665204,0
+LEG.US,D,20030129,000000,11.8159,12.124,11.7516,12.0242,672323.42594175,0
+LEG.US,D,20030130,000000,12.0296,12.0296,11.2677,11.6985,1483978.1797726,0
+LEG.US,D,20030131,000000,11.6615,11.7382,11.6244,11.6686,1310277.1508956,0
+LEG.US,D,20030203,000000,11.6985,11.8425,11.6289,11.6686,1058390.5475255,0
+LEG.US,D,20030204,000000,11.6403,11.6519,11.4205,11.5521,1386222.7010313,0
+LEG.US,D,20030205,000000,11.6244,11.7516,11.5061,11.5061,1896861.0102401,0
+LEG.US,D,20030206,000000,11.5247,11.6465,11.4064,11.5247,1408386.1387918,0
+LEG.US,D,20030207,000000,11.545,11.6244,11.3066,11.3066,1057359.4791567,0
+LEG.US,D,20030210,000000,11.3605,11.3889,11.2282,11.297,1738961.3873754,0
+LEG.US,D,20030211,000000,11.4064,11.4825,11.2502,11.3137,1282099.5253313,0
+LEG.US,D,20030212,000000,11.2794,11.3774,11.0517,11.0517,1210793.782855,0
+LEG.US,D,20030213,000000,11.116,11.2387,10.9183,11.0641,1204088.4393313,0
+LEG.US,D,20030214,000000,11.123,11.3199,11.0375,11.3199,972823.20333721,0
+LEG.US,D,20030218,000000,11.3377,11.6112,11.3377,11.5935,879698.46791826,0
+LEG.US,D,20030219,000000,11.4761,11.5415,11.3675,11.4637,689152.50119636,0
+LEG.US,D,20030220,000000,11.3889,11.4894,11.2387,11.2917,867509.20032323,0
+LEG.US,D,20030221,000000,11.3605,11.372,11.123,11.2449,926092.01234538,0
+LEG.US,D,20030224,000000,11.2677,11.297,10.9483,10.9483,965269.21123308,0
+LEG.US,D,20030225,000000,10.9183,11.012,10.8592,10.9756,1638278.1276838,0
+LEG.US,D,20030226,000000,11.0182,11.0375,10.7153,10.771,1113031.5058608,0
+LEG.US,D,20030227,000000,10.8486,11.0306,10.7958,10.9756,1031071.7679211,0
+LEG.US,D,20030228,000000,11.123,11.2096,10.9756,11.012,1092413.5376114,0
+LEG.US,D,20030303,000000,11.0587,11.1347,10.9183,11.012,1778477.3658701,0
+LEG.US,D,20030304,000000,10.959,10.9756,10.598,10.598,1448760.9632463,0
+LEG.US,D,20030305,000000,10.6043,10.7906,10.598,10.7906,920418.87023268,0
+LEG.US,D,20030306,000000,10.8318,10.9086,10.6147,10.68,979013.01267645,0
+LEG.US,D,20030307,000000,10.4877,10.7455,10.4877,10.6147,1376595.2417681,0
+LEG.US,D,20030310,000000,10.6147,10.628,10.2971,10.3183,1314224.6697932,0
+LEG.US,D,20030311,000000,10.4004,10.4982,10.1373,10.1726,1253059.6546804,0
+LEG.US,D,20030312,000000,10.1506,10.2186,9.98734,10.1286,1176771.9258113,0
+LEG.US,D,20030313,000000,10.2422,10.5635,10.1099,10.5494,1491884.5479895,0
+LEG.US,D,20030314,000000,10.5565,10.7091,10.1286,10.4471,1745663.3317727,0
+LEG.US,D,20030317,000000,10.3297,10.7153,10.1859,10.7091,2093071.0547374,0
+LEG.US,D,20030318,000000,10.9633,11.0375,10.7409,10.9316,1456836.1547457,0
+LEG.US,D,20030319,000000,10.9316,11.116,10.883,11.116,1030729.5891877,0
+LEG.US,D,20030320,000000,11.116,11.1982,10.9123,11.0641,1075913.0445842,0
+LEG.US,D,20030321,000000,11.116,11.5521,11.1099,11.5125,1181926.1346131,0
+LEG.US,D,20030324,000000,11.5185,11.5185,10.9987,11.123,827469.75634909,0
+LEG.US,D,20030325,000000,11.1691,11.2917,11.0402,11.2741,738984.82858973,0
+LEG.US,D,20030326,000000,11.2449,11.2502,11.0245,11.0808,879360.82135354,0
+LEG.US,D,20030327,000000,11.087,11.147,10.944,11.087,660292.7842496,0
+LEG.US,D,20030328,000000,10.9695,11.0245,10.883,10.9245,559778.34784024,0
+LEG.US,D,20030331,000000,10.809,10.8486,10.6043,10.6403,1331068.4745961,0
+LEG.US,D,20030401,000000,10.7826,10.7826,10.6218,10.7339,1290343.5401128,0
+LEG.US,D,20030402,000000,10.9934,11.1982,10.9483,11.1691,773515.42156488,0
+LEG.US,D,20030403,000000,11.2502,11.2502,11.0641,11.1347,630909.60182327,0
+LEG.US,D,20030404,000000,11.2036,11.2741,11.0931,11.1744,561154.9940689,0
+LEG.US,D,20030407,000000,11.4637,11.5125,11.2335,11.2616,804616.29591108,0
+LEG.US,D,20030408,000000,11.2616,11.2616,11.0931,11.1691,708745.06628779,0
+LEG.US,D,20030409,000000,11.1691,11.3199,10.9183,10.9387,703074.19025943,0
+LEG.US,D,20030410,000000,11.0587,11.0587,10.8769,10.9633,684175.04697207,0
+LEG.US,D,20030411,000000,11.1691,11.5882,10.944,10.9987,541397.00482162,0
+LEG.US,D,20030414,000000,11.116,11.3431,10.944,11.3066,495346.77217005,0
+LEG.US,D,20030415,000000,11.3066,11.4894,11.2335,11.4825,874722.14673614,0
+LEG.US,D,20030416,000000,11.5521,11.5935,11.357,11.3774,814750.22502151,0
+LEG.US,D,20030417,000000,11.3835,11.6244,11.3508,11.5521,603248.64348549,0
+LEG.US,D,20030421,000000,11.4594,11.5821,11.4136,11.4699,898776.63186746,0
+LEG.US,D,20030422,000000,11.4761,11.8425,11.3774,11.8327,821797.74727855,0
+LEG.US,D,20030423,000000,11.7799,11.8494,11.6519,11.8285,705477.37268822,0
+LEG.US,D,20030424,000000,11.8285,11.9289,11.7631,11.8285,804793.05048859,0
+LEG.US,D,20030425,000000,11.9421,11.9421,11.7339,11.7666,1168008.9777187,0
+LEG.US,D,20030428,000000,11.7666,11.9969,11.6985,11.9766,629884.19866529,0
+LEG.US,D,20030429,000000,11.8327,12.0966,11.7718,12.0339,1036744.9100338,0
+LEG.US,D,20030430,000000,12.0339,12.1285,11.8672,12.0209,999802.07029254,0
+LEG.US,D,20030501,000000,11.9289,11.9289,11.5758,11.8221,773174.37587366,0
+LEG.US,D,20030502,000000,11.8221,12.0524,11.7287,12.0145,589330.35354892,0
+LEG.US,D,20030505,000000,12.0145,12.0145,11.8097,11.8097,457545.08646883,0
+LEG.US,D,20030506,000000,11.8425,12.0966,11.8327,12.0041,478335.2771271,0
+LEG.US,D,20030507,000000,11.9165,12.1496,11.8327,12.1496,831763.9861488,0
+LEG.US,D,20030508,000000,12.1496,12.2078,11.9545,12.1752,1264234.8495392,0
+LEG.US,D,20030509,000000,12.1752,12.2616,12.1029,12.2238,970422.28699272,0
+LEG.US,D,20030512,000000,12.1637,12.4409,12.124,12.4409,804616.29591108,0
+LEG.US,D,20030513,000000,12.4152,12.4152,12.282,12.4109,773174.37587366,0
+LEG.US,D,20030514,000000,12.4471,12.5177,12.1381,12.2863,520950.1259389,0
+LEG.US,D,20030515,000000,12.3993,12.5228,12.2167,12.4859,775063.15716023,0
+LEG.US,D,20030516,000000,12.3544,12.5125,12.2078,12.3747,981068.35116107,0
+LEG.US,D,20030519,000000,12.3129,12.3129,12.0453,12.1072,640356.90738262,0
+LEG.US,D,20030520,000000,12.1072,12.2017,12.0754,12.1637,994480.17125054,0
+LEG.US,D,20030521,000000,12.1575,12.2316,12.0754,12.1707,763383.75853877,0
+LEG.US,D,20030522,000000,12.1496,12.2863,12.1072,12.2423,516998.07487258,0
+LEG.US,D,20030523,000000,12.2423,12.2493,12.1196,12.2167,334527.29965001,0
+LEG.US,D,20030527,000000,12.0754,12.59,12.0453,12.59,957885.17545348,0
+LEG.US,D,20030528,000000,12.5125,12.6288,12.3993,12.5962,1406147.2474767,0
+LEG.US,D,20030529,000000,12.5476,12.6827,12.282,12.326,867851.3790566,0
+LEG.US,D,20030530,000000,12.4409,12.8697,12.4357,12.846,897569.94196333,0
+LEG.US,D,20030602,000000,12.846,13.0446,12.8389,12.8918,830561.8284133,0
+LEG.US,D,20030603,000000,12.8918,12.9033,12.7065,12.8697,625587.70278127,0
+LEG.US,D,20030604,000000,12.8697,13.094,12.8149,13.094,683149.64381409,0
+LEG.US,D,20030605,000000,13.094,13.094,12.769,13.0675,751866.38494667,0
+LEG.US,D,20030606,000000,13.094,13.275,12.9862,13.1108,811834.90753481,0
+LEG.US,D,20030609,000000,13.1486,13.1928,12.769,12.8574,515968.13954595,0
+LEG.US,D,20030610,000000,12.9492,13.1045,12.8495,13.094,565451.48995293,0
+LEG.US,D,20030611,000000,13.0189,13.2149,12.9969,13.2095,580911.85027404,0
+LEG.US,D,20030612,000000,13.2228,13.2228,12.9085,13.0755,910970.43163116,0
+LEG.US,D,20030613,000000,13.1557,13.1557,12.8742,12.8981,525413.17902095,0
+LEG.US,D,20030616,000000,13.0446,13.1743,13.0013,13.1108,1743937.7085577,0
+LEG.US,D,20030617,000000,13.0675,13.0675,12.8627,12.9793,914244.92348371,0
+LEG.US,D,20030618,000000,12.0209,12.3216,11.8354,11.9889,4108657.888081,0
+LEG.US,D,20030619,000000,12.1029,12.1337,11.9545,12.0887,1750471.9627145,0
+LEG.US,D,20030620,000000,12.0754,12.0834,11.9096,11.9704,1690158.9953088,0
+LEG.US,D,20030623,000000,11.9704,11.9704,11.6686,11.7339,1470925.534049,0
+LEG.US,D,20030624,000000,11.8159,11.8785,11.7109,11.7984,1032617.2374322,0
+LEG.US,D,20030625,000000,11.9202,12.0145,11.755,11.8425,942238.99621756,0
+LEG.US,D,20030626,000000,11.6465,12.0596,11.6403,12.0339,1078665.2039994,0
+LEG.US,D,20030627,000000,11.9289,12.0596,11.8425,12.0084,979186.36812749,0
+LEG.US,D,20030630,000000,12.0145,12.1381,11.9256,11.9289,775753.1798378,0
+LEG.US,D,20030701,000000,11.9289,12.0411,11.6615,12.0411,1231068.4393288,0
+LEG.US,D,20030702,000000,12.0411,12.3676,12.0145,12.3676,957017.26515624,0
+LEG.US,D,20030703,000000,12.2493,12.3615,12.1877,12.1877,540365.93645281,0
+LEG.US,D,20030707,000000,12.2238,12.4859,12.2238,12.4735,999629.8478837,0
+LEG.US,D,20030708,000000,12.3993,12.4532,12.2316,12.3216,922308.78456142,0
+LEG.US,D,20030709,000000,12.282,12.3165,12.1337,12.2564,824892.08542711,0
+LEG.US,D,20030710,000000,12.1637,12.2078,11.9837,12.1196,1062347.1307605,0
+LEG.US,D,20030711,000000,12.1196,12.2017,11.9889,12.1337,558401.70161157,0
+LEG.US,D,20030714,000000,12.1947,12.2167,12.0041,12.0411,725066.53865317,0
+LEG.US,D,20030715,000000,12.0411,12.1877,11.9352,11.9969,864232.44238634,0
+LEG.US,D,20030716,000000,12.0041,12.1134,11.8221,12.0453,1036400.4652161,0
+LEG.US,D,20030717,000000,12.0453,12.1196,11.967,12.0834,998426.55710604,0
+LEG.US,D,20030718,000000,12.3358,12.3358,12.1496,12.2924,1331235.031794,0
+LEG.US,D,20030721,000000,12.2078,12.2616,12.1072,12.2616,1057871.6142146,0
+LEG.US,D,20030722,000000,12.3358,12.3747,12.1381,12.2758,1449100.8758953,0
+LEG.US,D,20030723,000000,12.2863,12.4973,12.2493,12.4532,798948.81900919,0
+LEG.US,D,20030724,000000,12.5125,12.5177,12.2316,12.2996,926260.83562774,0
+LEG.US,D,20030725,000000,12.2493,12.3993,12.2316,12.3993,903582.99672507,0
+LEG.US,D,20030728,000000,12.4294,12.6244,12.2564,12.4798,1127813.173926,0
+LEG.US,D,20030729,000000,12.4357,12.6694,12.3358,12.6015,1705109.4866562,0
+LEG.US,D,20030730,000000,12.6077,12.6411,12.4912,12.4912,953069.74625857,0
+LEG.US,D,20030731,000000,12.6589,13.094,12.6288,12.8856,1608379.4110731,0
+LEG.US,D,20030801,000000,12.9793,12.9793,12.7586,12.8046,1464224.7226939,0
+LEG.US,D,20030804,000000,12.8046,12.8046,12.5087,12.6968,815952.38275701,0
+LEG.US,D,20030805,000000,12.7869,12.7869,12.6015,12.6341,903240.81799169,0
+LEG.US,D,20030806,000000,12.5785,12.7399,12.5424,12.6015,924377.71955198,0
+LEG.US,D,20030807,000000,12.6889,12.6889,12.5424,12.59,891901.33201927,0
+LEG.US,D,20030808,000000,12.7154,12.7154,12.583,12.59,816811.22871694,0
+LEG.US,D,20030811,000000,12.6765,12.7399,12.5228,12.6244,639502.59359133,0
+LEG.US,D,20030812,000000,12.7108,12.8697,12.6015,12.8697,733313.95256135,0
+LEG.US,D,20030813,000000,12.7154,12.7869,12.5714,12.733,721805.64330658,0
+LEG.US,D,20030814,000000,12.7938,12.9492,12.7065,12.9378,1107190.6735078,0
+LEG.US,D,20030815,000000,12.9492,12.9492,12.6889,12.8389,427480.94570225,0
+LEG.US,D,20030818,000000,12.8389,13.0595,12.8389,12.9969,448960.02599593,0
+LEG.US,D,20030819,000000,13.0895,13.1778,13.0138,13.1778,656687.4440853,0
+LEG.US,D,20030820,000000,13.1433,13.1778,12.9908,13.1275,592773.66868384,0
+LEG.US,D,20030821,000000,13.2697,13.4329,13.183,13.3817,1206674.0415484,0
+LEG.US,D,20030822,000000,13.5316,13.5379,13.2493,13.2546,697747.75904876,0
+LEG.US,D,20030825,000000,13.275,13.3331,13.2095,13.282,613214.88235573,0
+LEG.US,D,20030826,000000,13.2652,13.298,13.0296,13.2149,910120.65000853,0
+LEG.US,D,20030827,000000,13.2149,13.3331,13.1355,13.3155,413047.12158129,0
+LEG.US,D,20030828,000000,13.3526,13.386,13.183,13.3747,472496.71085853,0
+LEG.US,D,20030829,000000,13.3269,13.5035,13.2933,13.4805,467683.54774794,0
+LEG.US,D,20030902,000000,13.4197,13.7348,13.3526,13.718,698605.47196653,0
+LEG.US,D,20030903,000000,13.7753,13.7867,13.6369,13.6765,1434837.0080988,0
+LEG.US,D,20030904,000000,13.6765,13.6765,13.4664,13.5149,950492.07533658,0
+LEG.US,D,20030905,000000,13.4144,13.4531,13.2095,13.3472,849636.59323601,0
+LEG.US,D,20030908,000000,13.3401,13.4399,13.2933,13.4329,732106.12961506,0
+LEG.US,D,20030909,000000,13.3269,13.445,13.2431,13.2493,538992.68935064,0
+LEG.US,D,20030910,000000,13.2095,13.2095,12.9147,12.9332,910630.51898211,0
+LEG.US,D,20030911,000000,12.9272,13.0075,12.8627,12.9793,545860.05790367,0
+LEG.US,D,20030912,000000,13.0138,13.0138,12.8337,12.9193,516998.07487258,0
+LEG.US,D,20030915,000000,12.9492,13.0533,12.8742,13.0013,1310277.1508956,0
+LEG.US,D,20030916,000000,12.9615,13.2697,12.9615,13.2697,1227971.8350959,0
+LEG.US,D,20030917,000000,13.236,13.3155,13.1928,13.2697,758913.90720371,0
+LEG.US,D,20030918,000000,13.2652,13.3084,13.1557,13.2697,844822.29708324,0
+LEG.US,D,20030919,000000,13.2697,13.2697,13.1778,13.2095,1282951.5730381,0
+LEG.US,D,20030922,000000,13.1557,13.1557,12.9686,13.0595,709262.86655652,0
+LEG.US,D,20030923,000000,13.094,13.1433,13.0374,13.0595,890528.0849171,0
+LEG.US,D,20030924,000000,13.0595,13.094,12.9432,12.9615,806338.5199996,0
+LEG.US,D,20030925,000000,13.0189,13.0374,12.8149,12.8149,1083991.63521,0
+LEG.US,D,20030926,000000,12.8856,12.8918,12.7515,12.7983,987430.38290917,0
+LEG.US,D,20030929,000000,12.7983,12.8389,12.7207,12.7762,777300.91543316,0
+LEG.US,D,20030930,000000,12.7462,12.7639,12.59,12.59,1033304.9940254,0
+LEG.US,D,20031001,000000,12.6411,12.7154,12.5785,12.6889,987430.38290917,0
+LEG.US,D,20031002,000000,12.6015,12.846,12.6015,12.7938,966989.1692373,0
+LEG.US,D,20031003,000000,12.8627,13.1433,12.8627,13.0242,1058220.591201,0
+LEG.US,D,20031006,000000,13.0242,13.048,12.9193,12.9615,720600.0864446,0
+LEG.US,D,20031007,000000,12.9033,13.0138,12.7639,13.0075,642076.86538683,0
+LEG.US,D,20031008,000000,13.0446,13.0446,12.8574,12.9147,525413.17902095,0
+LEG.US,D,20031009,000000,12.9147,13.1557,12.9147,13.0296,881594.04745782,0
+LEG.US,D,20031010,000000,12.9757,13.0075,12.6633,12.7108,971793.26801058,0
+LEG.US,D,20031013,000000,12.6889,12.8283,12.6889,12.7869,1187082.6094993,0
+LEG.US,D,20031014,000000,12.7938,12.7938,12.6694,12.733,606686.29340958,0
+LEG.US,D,20031015,000000,12.733,12.733,12.6191,12.6589,1201511.9014515,0
+LEG.US,D,20031016,000000,12.6015,12.6465,12.4357,12.5125,1274710.9573829,0
+LEG.US,D,20031017,000000,12.5125,12.5177,12.282,12.326,1207878.4653684,0
+LEG.US,D,20031020,000000,12.2616,12.2687,12.0887,12.124,2198050.8103132,0
+LEG.US,D,20031021,000000,12.1496,12.1496,11.967,11.9889,1172826.6729979,0
+LEG.US,D,20031022,000000,11.9352,11.9352,11.755,11.8221,851693.06476278,0
+LEG.US,D,20031023,000000,11.8221,11.8839,11.6686,11.8159,1156152.8245197,0
+LEG.US,D,20031024,000000,11.7445,11.9256,11.7224,11.8734,1070591.1455422,0
+LEG.US,D,20031027,000000,11.9289,12.0693,11.8902,12.0596,1246186.6209166,0
+LEG.US,D,20031028,000000,12.1337,12.1496,11.9766,12.1496,960457.18116466,0
+LEG.US,D,20031029,000000,12.1496,12.1496,11.967,12.0754,822314.41450511,0
+LEG.US,D,20031030,000000,12.0693,12.2238,12.0296,12.2123,1294984.4808147,0
+LEG.US,D,20031031,000000,12.2238,12.2423,12.1072,12.1575,690356.92501618,0
+LEG.US,D,20031103,000000,12.1575,12.2924,12.0887,12.2238,803355.21998308,0
+LEG.US,D,20031104,000000,12.2238,12.2238,12.064,12.0693,828632.25760885,0
+LEG.US,D,20031105,000000,12.1072,12.1072,11.861,11.9704,863375.86251074,0
+LEG.US,D,20031106,000000,11.9766,12.0084,11.8734,11.9599,779875.18722866,0
+LEG.US,D,20031107,000000,11.9599,11.9599,11.8973,11.9202,1141549.0440741,0
+LEG.US,D,20031110,000000,11.9289,11.9421,11.6112,11.6244,1304091.8737249,0
+LEG.US,D,20031111,000000,11.6244,11.8036,11.5758,11.7666,2351488.5131379,0
+LEG.US,D,20031112,000000,11.8159,12.0084,11.755,11.9599,1574011.9761695,0
+LEG.US,D,20031113,000000,11.9599,12.0209,11.9035,11.9599,957885.17545348,0
+LEG.US,D,20031114,000000,11.9889,12.0242,11.8734,11.9035,781761.70243091,0
+LEG.US,D,20031117,000000,11.9035,11.9035,11.6403,11.7162,931762.88837374,0
+LEG.US,D,20031118,000000,11.6985,11.7666,11.5362,11.5635,987087.07113364,0
+LEG.US,D,20031119,000000,11.6289,11.6519,11.545,11.5882,847914.36914748,0
+LEG.US,D,20031120,000000,11.5521,11.6112,11.4894,11.5308,781938.45700841,0
+LEG.US,D,20031121,000000,11.5308,11.6403,11.5,11.5821,805131.83009548,0
+LEG.US,D,20031124,000000,11.5821,11.7339,11.5706,11.6985,1077635.2686727,0
+LEG.US,D,20031125,000000,11.6985,11.7718,11.6343,11.755,916128.03955946,0
+LEG.US,D,20031126,000000,11.7877,11.8285,11.6519,11.8285,642253.61996434,0
+LEG.US,D,20031128,000000,11.7877,11.861,11.7877,11.8354,291915.84996469,0
+LEG.US,D,20031201,000000,11.8425,11.9202,11.793,11.9035,797917.75064041,0
+LEG.US,D,20031202,000000,11.8285,11.8734,11.7631,11.8327,1019734.548033,0
+LEG.US,D,20031203,000000,11.861,11.9289,11.7666,11.9289,1219385.6415809,0
+LEG.US,D,20031204,000000,11.9256,11.9837,11.8973,11.967,1030214.0550033,0
+LEG.US,D,20031205,000000,11.967,11.9766,11.8734,11.9035,699636.54033534,0
+LEG.US,D,20031208,000000,11.8159,11.9165,11.7877,11.8494,570091.29761251,0
+LEG.US,D,20031209,000000,11.9766,12.2361,11.9256,12.2281,2374851.8425495,0
+LEG.US,D,20031210,000000,12.2996,12.2996,12.124,12.2493,1663360.2820574,0
+LEG.US,D,20031211,000000,12.2238,12.326,12.2238,12.3129,1224196.5386071,0
+LEG.US,D,20031212,000000,12.3129,12.3129,12.1822,12.2361,1109936.0346701,0
+LEG.US,D,20031215,000000,12.4249,12.5087,12.2758,12.2863,1005815.1250543,0
+LEG.US,D,20031216,000000,12.2167,12.3216,12.1134,12.1637,738984.82858973,0
+LEG.US,D,20031217,000000,12.1637,12.2281,12.0411,12.1029,705995.17295695,0
+LEG.US,D,20031218,000000,12.1029,12.2238,12.0209,12.1822,971626.71081253,0
+LEG.US,D,20031219,000000,12.2493,12.2493,12.0453,12.2238,1359067.0794984,0
+LEG.US,D,20031222,000000,12.2238,12.3615,12.0966,12.3544,1090692.446565,0
+LEG.US,D,20031223,000000,12.3993,12.4611,12.3419,12.4611,1262853.6711419,0
+LEG.US,D,20031224,000000,12.4056,12.4294,12.2924,12.4294,233497.32905626,0
+LEG.US,D,20031226,000000,12.3862,12.4532,12.326,12.4357,154977.50712499,0
+LEG.US,D,20031229,000000,12.4532,12.4859,12.3993,12.4859,661496.07502723,0
+LEG.US,D,20031230,000000,12.4859,12.5424,12.4409,12.5228,551876.51179192,0
+LEG.US,D,20031231,000000,12.5362,12.6244,12.4912,12.59,989316.89811143,0
+LEG.US,D,20040102,000000,12.5785,12.6765,12.4409,12.5125,797227.72796282,0
+LEG.US,D,20040105,000000,12.7462,12.8283,12.6288,12.8283,1551164.1809423,0
+LEG.US,D,20040106,000000,12.7154,12.7399,12.5645,12.7065,1002033.0303125,0
+LEG.US,D,20040107,000000,12.7065,12.7065,12.4532,12.4798,971455.62144584,0
+LEG.US,D,20040108,000000,12.56,12.5785,12.3922,12.4859,1348075.4374703,0
+LEG.US,D,20040109,000000,12.4249,12.5962,12.3314,12.5476,931762.88837374,0
+LEG.US,D,20040112,000000,12.6077,12.6765,12.5125,12.5962,762700.53411417,0
+LEG.US,D,20040113,000000,12.5962,12.6015,12.3419,12.4249,797396.55124519,0
+LEG.US,D,20040114,000000,12.5125,12.7639,12.4859,12.7399,619224.53799098,0
+LEG.US,D,20040115,000000,12.7762,12.7983,12.6244,12.7021,730902.83883741,0
+LEG.US,D,20040116,000000,12.7762,12.8742,12.6968,12.7869,759601.66379698,0
+LEG.US,D,20040120,000000,12.6411,12.8046,12.5785,12.7938,656687.4440853,0
+LEG.US,D,20040121,000000,12.8046,13.048,12.7938,13.0374,597576.63441495,0
+LEG.US,D,20040122,000000,13.0075,13.1231,12.8918,13.1231,920247.780866,0
+LEG.US,D,20040123,000000,13.1557,13.1973,13.0869,13.183,1066989.2045044,0
+LEG.US,D,20040126,000000,13.1231,13.1681,12.9492,13.0869,852209.73198935,0
+LEG.US,D,20040127,000000,13.0895,13.0895,12.8495,12.9147,576103.2193321,0
+LEG.US,D,20040128,000000,12.9147,12.9793,12.59,12.6288,1051000.8465351,0
+LEG.US,D,20040129,000000,13.5908,14.9801,13.5908,14.8096,5523399.2603679,0
+LEG.US,D,20040130,000000,14.6359,14.6359,14.1708,14.342,2271418.6895269,0
+LEG.US,D,20040202,000000,14.342,14.514,14.2722,14.3931,1729166.2378719,0
+LEG.US,D,20040203,000000,14.3631,14.4584,14.1134,14.3701,1088802.5322363,0
+LEG.US,D,20040204,000000,14.3755,14.3755,14.0779,14.2492,879011.84436718,0
+LEG.US,D,20040205,000000,14.2492,14.2881,14.1424,14.1954,1095850.0544933,0
+LEG.US,D,20040206,000000,14.2608,14.4937,14.1496,14.4584,729188.54604401,0
+LEG.US,D,20040209,000000,14.4329,14.4636,14.2492,14.3232,704789.61609498,0
+LEG.US,D,20040210,000000,14.3232,14.3232,13.9889,14.1372,1087082.5742321,0
+LEG.US,D,20040211,000000,14.1708,14.342,13.9093,14.3232,928670.81630953,0
+LEG.US,D,20040212,000000,14.3472,14.4636,14.2237,14.2448,529539.71858047,0
+LEG.US,D,20040213,000000,14.3304,14.342,14.062,14.1329,621637.91779927,0
+LEG.US,D,20040217,000000,14.1329,14.2881,14.0957,14.1609,517335.72143728,0
+LEG.US,D,20040218,000000,14.2298,14.2722,14.0145,14.1072,669569.00044225,0
+LEG.US,D,20040219,000000,14.0957,14.5387,14.0833,14.3232,1081764.0743166,0
+LEG.US,D,20040220,000000,14.4329,14.4329,14.2608,14.3232,761488.17899921,0
+LEG.US,D,20040223,000000,14.3383,14.3993,14.2166,14.2492,578335.31239422,0
+LEG.US,D,20040224,000000,14.2005,14.4221,14.1424,14.2166,843963.45112331,0
+LEG.US,D,20040225,000000,14.1267,14.2005,14.062,14.1195,437961.58571472,0
+LEG.US,D,20040226,000000,14.1424,14.2166,14.0276,14.1195,705311.94853236,0
+LEG.US,D,20040227,000000,14.1902,14.3755,14.0578,14.2448,1051690.8692127,0
+LEG.US,D,20040301,000000,14.387,14.5185,14.342,14.5087,735378.35538327,0
+LEG.US,D,20040302,000000,14.4329,14.6359,14.4107,14.4937,883657.31723757,0
+LEG.US,D,20040303,000000,14.5087,14.5458,14.3172,14.387,712522.62886093,0
+LEG.US,D,20040304,000000,14.387,14.5026,14.387,14.4515,426098.63426278,0
+LEG.US,D,20040305,000000,14.4515,14.5794,14.415,14.4276,750844.38091519,0
+LEG.US,D,20040308,000000,14.4857,14.4857,14.267,14.3031,512358.267213,0
+LEG.US,D,20040309,000000,14.3383,14.3533,14.1902,14.2448,379539.66567979,0
+LEG.US,D,20040310,000000,14.2166,14.342,13.8416,13.8547,667507.99674683,0
+LEG.US,D,20040311,000000,13.7348,13.8283,13.6765,13.7109,971110.04358598,0
+LEG.US,D,20040312,000000,13.6941,13.9422,13.6765,13.8229,708573.9769211,0
+LEG.US,D,20040315,000000,13.7541,13.7867,13.5096,13.5265,918190.17629705,0
+LEG.US,D,20040316,000000,13.5592,13.5962,13.3216,13.4399,1140345.7532966,0
+LEG.US,D,20040317,000000,13.5035,13.5547,13.4399,13.5265,698952.18286857,0
+LEG.US,D,20040318,000000,13.5265,13.5316,13.2697,13.484,609262.83128939,0
+LEG.US,D,20040319,000000,13.3579,13.4197,13.289,13.3216,825237.66328696,0
+LEG.US,D,20040322,000000,13.3216,13.3269,13.0374,13.1681,1071618.8147845,0
+LEG.US,D,20040323,000000,13.1557,13.3694,13.1557,13.183,1119554.4295962,0
+LEG.US,D,20040324,000000,13.0869,13.1928,13.0446,13.1681,823343.21678958,0
+LEG.US,D,20040325,000000,13.2025,13.445,13.2025,13.3694,683660.64582982,0
+LEG.US,D,20040326,000000,13.445,13.5794,13.386,13.4144,722835.57863321,0
+LEG.US,D,20040329,000000,13.445,13.5962,13.4073,13.5265,744653.43853376,0
+LEG.US,D,20040330,000000,13.5441,13.7348,13.4197,13.7109,509783.99541749,0
+LEG.US,D,20040331,000000,13.6765,13.9033,13.6597,13.7991,738634.7185612,0
+LEG.US,D,20040401,000000,13.7991,14.0578,13.7991,13.9686,897741.03133001,0
+LEG.US,D,20040402,000000,14.1134,14.1134,13.9571,14.0039,690018.14540929,0
+LEG.US,D,20040405,000000,13.9165,14.1786,13.898,14.1548,611664.88067605,0
+LEG.US,D,20040406,000000,14.1548,14.1548,13.9422,14.0276,476276.539516,0
+LEG.US,D,20040407,000000,14.0215,14.0215,13.8229,13.9218,964237.00982211,0
+LEG.US,D,20040408,000000,13.7753,13.9218,13.6411,13.7656,894137.95725005,0
+LEG.US,D,20040412,000000,13.7938,13.9033,13.7814,13.8159,451016.49752269,0
+LEG.US,D,20040413,000000,13.7938,13.8787,13.4735,13.5547,892586.8225282,0
+LEG.US,D,20040414,000000,13.3579,13.5379,13.2228,13.5379,909766.00781135,0
+LEG.US,D,20040415,000000,13.5379,13.6306,13.4144,13.5211,578853.11266294,0
+LEG.US,D,20040416,000000,13.6667,13.7311,13.5316,13.6597,1270241.1060479,0
+LEG.US,D,20040419,000000,13.6941,13.6941,13.484,13.619,329197.46931286,0
+LEG.US,D,20040420,000000,13.7074,13.7074,13.3216,13.3269,643454.64465766,0
+LEG.US,D,20040421,000000,13.0675,13.1486,12.9085,13.0374,1931392.7362575,0
+LEG.US,D,20040422,000000,13.386,13.929,13.275,13.8283,2178467.3095592,0
+LEG.US,D,20040423,000000,13.8848,14.0957,13.8283,13.9501,1269037.8152704,0
+LEG.US,D,20040426,000000,14.0093,14.0517,13.7595,13.8159,1153748.5090487,0
+LEG.US,D,20040427,000000,13.8733,13.9352,13.7938,13.8044,969220.12925725,0
+LEG.US,D,20040428,000000,13.748,13.7753,13.484,13.5316,990523.58801556,0
+LEG.US,D,20040429,000000,13.5672,13.5908,13.1231,13.2493,1363020.2636069,0
+LEG.US,D,20040430,000000,13.3269,13.3579,13.1486,13.1557,1269037.8152704,0
+LEG.US,D,20040503,000000,13.2431,13.445,13.1743,13.4073,946198.97857903,0
+LEG.US,D,20040504,000000,13.4028,13.445,13.1609,13.3747,924032.14169211,0
+LEG.US,D,20040505,000000,13.3694,13.4329,13.298,13.3216,603590.82221887,0
+LEG.US,D,20040506,000000,13.2025,13.2298,12.9757,13.1609,1228831.8140981,0
+LEG.US,D,20040507,000000,13.1433,13.1928,12.8803,12.8856,838298.24030576,0
+LEG.US,D,20040510,000000,12.7462,12.9332,12.6889,12.8149,797745.52823154,0
+LEG.US,D,20040511,000000,12.8149,13.0013,12.8089,12.9969,500844.2927474,0
+LEG.US,D,20040512,000000,13.0242,13.1169,12.9085,13.0755,1651678.6173515,0
+LEG.US,D,20040513,000000,13.0825,13.0984,12.8046,13.0675,945161.11195726,0
+LEG.US,D,20040514,000000,13.0755,13.0895,12.846,12.9969,966813.54770195,0
+LEG.US,D,20040517,000000,12.9193,13.0869,12.7938,13.0189,949288.78455892,0
+LEG.US,D,20040518,000000,13.0595,13.2025,13.0595,13.1973,706514.10626784,0
+LEG.US,D,20040519,000000,13.3694,13.5149,13.2697,13.3817,1402716.3958055,0
+LEG.US,D,20040520,000000,13.3579,13.5149,13.3269,13.4735,964405.83310449,0
+LEG.US,D,20040521,000000,13.5908,13.748,13.5265,13.7074,1046882.2382707,0
+LEG.US,D,20040524,000000,13.8476,13.9571,13.6941,13.9218,1344638.9205883,0
+LEG.US,D,20040525,000000,13.8547,14.0895,13.7002,14.0779,1543773.3469096,0
+LEG.US,D,20040526,000000,14.0578,14.0895,13.9422,14.0445,942238.99621756,0
+LEG.US,D,20040527,000000,14.1424,14.2828,14.1134,14.2828,1092927.9387537,0
+LEG.US,D,20040528,000000,14.3172,14.822,14.3102,14.7118,4297308.2752633,0
+LEG.US,D,20040601,000000,14.7118,14.7681,14.6085,14.7681,2506979.2883629,0
+LEG.US,D,20040602,000000,14.8282,14.8282,14.5087,14.6322,1913695.7507056,0
+LEG.US,D,20040603,000000,14.6429,14.6843,14.3383,14.3993,1185538.2730304,0
+LEG.US,D,20040604,000000,14.5026,14.5185,14.1267,14.2925,1274017.535579,0
+LEG.US,D,20040607,000000,14.342,14.4698,14.2166,14.3232,1170933.3595427,0
+LEG.US,D,20040608,000000,14.3172,14.3172,13.8416,14.062,1789473.5400669,0
+LEG.US,D,20040609,000000,14.0957,14.1195,13.9843,13.9968,1358731.6990181,0
+LEG.US,D,20040610,000000,13.9968,14.0895,13.9721,14.0383,527994.24906944,0
+LEG.US,D,20040614,000000,13.9968,13.9968,13.6941,13.7109,1106501.7838726,0
+LEG.US,D,20040615,000000,13.8599,13.9686,13.7991,13.8733,1208042.7564819,0
+LEG.US,D,20040616,000000,13.9033,13.9033,13.6765,13.7991,613901.50590681,0
+LEG.US,D,20040617,000000,14.6915,15.6323,14.6915,15.5165,5649510.2522931,0
+LEG.US,D,20040618,000000,15.2792,15.7426,15.2528,15.6232,2444097.7143725,0
+LEG.US,D,20040621,000000,15.5228,15.6781,15.4636,15.4936,1318181.2530282,0
+LEG.US,D,20040622,000000,15.529,15.7028,15.423,15.5165,1397037.5884821,0
+LEG.US,D,20040623,000000,15.6171,15.8556,15.4531,15.5739,724379.91510207,0
+LEG.US,D,20040624,000000,15.5925,15.6508,15.476,15.529,955472.92868736,0
+LEG.US,D,20040625,000000,15.5669,15.5739,15.2792,15.5519,1229006.3025912,0
+LEG.US,D,20040628,000000,15.5925,15.6323,15.3454,15.4531,925404.25575213,0
+LEG.US,D,20040629,000000,15.4884,15.4936,15.2712,15.3843,727819.8311105,0
+LEG.US,D,20040630,000000,15.423,15.5573,15.3639,15.5457,750495.40392883,0
+LEG.US,D,20040701,000000,15.5457,15.5607,15.1538,15.3259,1032107.3684586,0
+LEG.US,D,20040702,000000,15.2792,15.3719,15.16,15.2854,397928.93999357,0
+LEG.US,D,20040706,000000,15.2854,15.2854,15.0286,15.0992,685040.69118499,0
+LEG.US,D,20040707,000000,15.13,15.236,14.9932,15.0877,1182099.4900641,0
+LEG.US,D,20040708,000000,15.1116,15.13,14.8777,14.9528,898429.92096543,0
+LEG.US,D,20040709,000000,15.0744,15.0992,14.958,15.0188,976265.38542995,0
+LEG.US,D,20040712,000000,15.0489,15.2148,14.9166,15.2148,988979.2515467,0
+LEG.US,D,20040713,000000,15.2465,15.3922,15.1416,15.303,1075056.4647086,0
+LEG.US,D,20040714,000000,15.3084,15.5519,15.2148,15.3296,1004956.2790944,0
+LEG.US,D,20040715,000000,15.476,15.5607,15.3454,15.4585,799638.84168678,0
+LEG.US,D,20040716,000000,15.5573,15.5925,15.3639,15.4531,1052375.2266794,0
+LEG.US,D,20040719,000000,15.3975,15.423,15.1476,15.3259,797227.72796282,0
+LEG.US,D,20040720,000000,15.3296,15.4699,15.16,15.4274,545513.34700165,0
+LEG.US,D,20040721,000000,15.4274,15.5343,15.0437,15.0816,953415.32411844,0
+LEG.US,D,20040722,000000,15.2043,15.5862,14.9986,15.4982,1591542.4045232,0
+LEG.US,D,20040723,000000,15.5043,15.6232,15.3843,15.4336,1185709.3623969,0
+LEG.US,D,20040726,000000,15.423,15.4274,15.0938,15.1258,1115090.2434719,0
+LEG.US,D,20040727,000000,15.0675,15.334,14.8996,15.2916,1621263.2335143,0
+LEG.US,D,20040728,000000,15.3296,15.3507,15.0437,15.2916,773174.37587366,0
+LEG.US,D,20040729,000000,15.3639,15.6323,15.2642,15.5925,1025056.447075,0
+LEG.US,D,20040730,000000,15.6621,15.7426,15.5519,15.7426,779019.74039521,0
+LEG.US,D,20040802,000000,15.6569,15.7381,15.5114,15.6729,906845.02511381,0
+LEG.US,D,20040803,000000,15.6569,15.7999,15.5988,15.7426,894477.8698991,0
+LEG.US,D,20040804,000000,15.6171,15.6569,15.3084,15.4822,853757.46758469,0
+LEG.US,D,20040805,000000,15.5228,15.7117,15.3975,15.4822,1026598.5174596,0
+LEG.US,D,20040806,000000,15.4822,15.605,15.1662,15.3454,1119726.652005,0
+LEG.US,D,20040809,000000,15.3207,15.4274,15.2465,15.303,630219.57914569,0
+LEG.US,D,20040810,000000,15.408,15.4936,15.3296,15.4531,772144.44054704,0
+LEG.US,D,20040811,000000,15.3975,15.4936,15.2528,15.3259,901524.25911396,0
+LEG.US,D,20040812,000000,15.2792,15.2792,14.934,15.0489,812353.84084569,0
+LEG.US,D,20040813,000000,15.0542,15.13,14.9669,15.1212,552907.58016071,0
+LEG.US,D,20040816,000000,15.16,15.4884,15.0877,15.3259,749121.02378451,0
+LEG.US,D,20040817,000000,15.3454,15.6621,15.2916,15.5739,679189.66145262,0
+LEG.US,D,20040818,000000,15.4336,15.9534,15.4336,15.9534,1136740.4131324,0
+LEG.US,D,20040819,000000,15.9534,15.9986,15.8379,15.8915,1095333.3872668,0
+LEG.US,D,20040820,000000,15.8915,15.9879,15.8432,15.9429,844999.05166076,0
+LEG.US,D,20040823,000000,15.9986,16.0656,15.8987,15.9472,693105.68530484,0
+LEG.US,D,20040824,000000,15.9986,16.1344,15.7028,15.7566,1430203.9986923,0
+LEG.US,D,20040825,000000,15.7637,15.7637,15.5669,15.7117,953756.36980964,0
+LEG.US,D,20040826,000000,15.7426,15.7727,15.6323,15.6569,791901.29675216,0
+LEG.US,D,20040827,000000,15.6569,15.6975,15.5457,15.6508,474731.07000497,0
+LEG.US,D,20040830,000000,15.6569,15.7117,15.4531,15.5988,511327.1988442,0
+LEG.US,D,20040831,000000,15.6621,15.7257,15.4699,15.6508,335383.87952562,0
+LEG.US,D,20040901,000000,15.6922,15.8661,15.6729,15.86,605998.53681632,0
+LEG.US,D,20040902,000000,15.7946,15.9534,15.6569,15.8987,465623.67709467,0
+LEG.US,D,20040903,000000,15.9932,16.2102,15.9234,16.0965,684346.13633876,0
+LEG.US,D,20040907,000000,16.281,16.7682,16.227,16.7682,1845139.9015602,0
+LEG.US,D,20040908,000000,16.7682,16.7682,16.3719,16.4416,2394608.6987546,0
+LEG.US,D,20040909,000000,16.4416,16.5872,16.3719,16.3887,788812.62381443,0
+LEG.US,D,20040910,000000,16.4362,16.4362,16.1856,16.3074,772655.44256276,0
+LEG.US,D,20040913,000000,16.22,16.4416,16.22,16.4416,693794.57494027,0
+LEG.US,D,20040914,000000,16.5183,16.5236,16.2492,16.318,473530.04531165,0
+LEG.US,D,20040915,000000,16.1856,16.2669,16.0814,16.0875,624899.94618801,0
+LEG.US,D,20040916,000000,16.0656,16.281,16.0656,16.2147,575754.24234573,0
+LEG.US,D,20040917,000000,16.2978,16.2978,15.9764,16.0056,1272819.9100121,0
+LEG.US,D,20040920,000000,16.0056,16.0875,15.8123,15.8863,1098767.6380644,0
+LEG.US,D,20040921,000000,15.86,15.9234,15.784,15.8661,1548933.2209222,0
+LEG.US,D,20040922,000000,15.86,15.8863,15.7329,15.7894,1438448.0134741,0
+LEG.US,D,20040923,000000,15.7566,15.9059,15.6861,15.8053,807885.1225528,0
+LEG.US,D,20040924,000000,15.8123,16.3604,15.7894,16.3506,1388969.1952357,0
+LEG.US,D,20040927,000000,16.3506,16.4761,16.1856,16.3232,1870569.899878,0
+LEG.US,D,20040928,000000,16.2147,16.3232,16.1522,16.227,724727.75904627,0
+LEG.US,D,20040929,000000,16.2872,16.2978,16.1405,16.2147,667338.04042231,0
+LEG.US,D,20040930,000000,16.1795,16.4134,16.1574,16.355,1023517.775817,0
+LEG.US,D,20041001,000000,16.4416,16.5306,16.3074,16.3947,676616.52269928,0
+LEG.US,D,20041004,000000,16.452,16.582,16.2978,16.355,994480.17125054,0
+LEG.US,D,20041005,000000,16.3436,16.3604,16.0913,16.2669,973517.75818343,0
+LEG.US,D,20041006,000000,16.3232,16.4362,16.2669,16.3842,781251.83345733,0
+LEG.US,D,20041007,000000,16.4134,16.4134,16.0875,16.0875,716820.25778713,0
+LEG.US,D,20041008,000000,16.1089,16.168,15.9429,15.9472,561326.08343559,0
+LEG.US,D,20041011,000000,15.9764,16.0293,15.8733,15.9059,577130.8885744,0
+LEG.US,D,20041012,000000,15.8325,15.86,15.6323,15.7196,962688.1411846,0
+LEG.US,D,20041013,000000,15.7381,15.7727,15.3843,15.4169,1637072.5708218,0
+LEG.US,D,20041014,000000,15.4407,15.6861,15.2854,15.5925,856332.87242236,0
+LEG.US,D,20041015,000000,15.7028,15.8123,15.6102,15.7381,739674.8512673,0
+LEG.US,D,20041018,000000,15.7196,15.784,15.4531,15.6781,609780.63155812,0
+LEG.US,D,20041019,000000,15.6367,16.0293,15.6367,15.8733,929359.70594494,0
+LEG.US,D,20041020,000000,15.8784,15.8863,15.6323,15.8256,664243.70227375,0
+LEG.US,D,20041021,000000,15.7779,15.9712,15.6437,15.9059,946365.53577707,0
+LEG.US,D,20041022,000000,15.7999,16.0761,15.5801,15.6323,1018703.4796642,0
+LEG.US,D,20041025,000000,15.6323,15.8493,15.378,15.7329,840873.64514341,0
+LEG.US,D,20041026,000000,15.8784,16.0875,15.7117,16.0718,960284.95875579,0
+LEG.US,D,20041027,000000,16.0875,16.2978,15.9183,16.2915,952383.12270747,0
+LEG.US,D,20041028,000000,16.2439,16.4063,16.0965,16.3232,724035.47028437,0
+LEG.US,D,20041029,000000,16.3232,16.4362,16.2385,16.3719,844482.38443418,0
+LEG.US,D,20041101,000000,16.3232,16.5632,16.3232,16.452,1185194.9612548,0
+LEG.US,D,20041102,000000,16.452,16.633,16.2915,16.3842,1085711.5932143,0
+LEG.US,D,20041103,000000,16.5024,16.6826,16.4134,16.5757,1473330.9825621,0
+LEG.US,D,20041104,000000,16.6447,16.9826,16.4761,16.8431,1077465.3123482,0
+LEG.US,D,20041105,000000,16.8431,16.8908,16.7319,16.8158,994651.26061724,0
+LEG.US,D,20041108,000000,16.8827,16.95,16.762,16.7913,645349.09115505,0
+LEG.US,D,20041109,000000,16.8494,17.0928,16.7453,17.0127,1401337.4834926,0
+LEG.US,D,20041110,000000,17.0629,17.07,16.9147,16.9359,499645.53413841,0
+LEG.US,D,20041111,000000,16.9562,17.0557,16.8377,17.0127,505829.67826685,0
+LEG.US,D,20041112,000000,16.9076,17.1635,16.7557,17.1635,667338.04042231,0
+LEG.US,D,20041115,000000,17.1635,17.3691,16.9933,17.2104,1091899.1364692,0
+LEG.US,D,20041116,000000,17.2456,17.3569,17.1864,17.2104,597066.76544137,0
+LEG.US,D,20041117,000000,17.1573,17.3197,16.9933,17.1521,921795.51646134,0
+LEG.US,D,20041118,000000,17.1705,17.3436,17.0806,17.1239,858392.74307561,0
+LEG.US,D,20041119,000000,17.1936,17.1936,16.7372,16.8609,727130.94147507,0
+LEG.US,D,20041122,000000,16.8263,17.0426,16.7372,17.0355,518884.59007481,0
+LEG.US,D,20041123,000000,17.145,17.302,16.9994,17.2679,780042.87746887,0
+LEG.US,D,20041124,000000,17.2756,17.3322,17.1705,17.2679,608399.45316081,0
+LEG.US,D,20041126,000000,17.1936,17.3197,17.1635,17.1635,225249.91514806,0
+LEG.US,D,20041129,000000,17.2579,17.4813,17.1335,17.3392,835201.63607289,0
+LEG.US,D,20041130,000000,17.2756,17.3948,17.0761,17.3753,851012.10642251,0
+LEG.US,D,20041201,000000,17.4265,17.7575,17.3691,17.7575,891218.10759467,0
+LEG.US,D,20041202,000000,17.6348,17.7575,17.3753,17.6755,705995.17295695,0
+LEG.US,D,20041203,000000,17.6243,17.8335,17.5713,17.7575,962861.49663562,0
+LEG.US,D,20041206,000000,17.8263,17.8563,17.6463,17.7866,648951.03219286,0
+LEG.US,D,20041207,000000,17.693,17.6992,17.3392,17.3851,777817.58265973,0
+LEG.US,D,20041208,000000,17.4618,17.4884,17.3691,17.4813,633833.9836473,0
+LEG.US,D,20041209,000000,17.3753,17.4388,17.0557,17.2862,756165.14691504,0
+LEG.US,D,20041210,000000,17.5942,17.5942,17.2817,17.3392,746888.93072238,0
+LEG.US,D,20041213,000000,17.2862,17.476,17.2104,17.476,529706.2757785,0
+LEG.US,D,20041214,000000,17.3753,17.4451,17.1981,17.3392,780042.87746887,0
+LEG.US,D,20041215,000000,17.4265,17.5581,17.3143,17.5007,490881.45300365,0
+LEG.US,D,20041216,000000,17.4495,17.4618,17.2148,17.2862,419057.91025871,0
+LEG.US,D,20041217,000000,15.16,16.2978,15.16,15.8863,5474260.3547786,0
+LEG.US,D,20041220,000000,15.8863,15.9429,15.6171,15.8325,2138086.8198937,0
+LEG.US,D,20041221,000000,15.8325,15.8661,15.6975,15.7673,2152001.7107037,0
+LEG.US,D,20041222,000000,15.7117,16.1626,15.6437,16.1222,1911803.5702925,0
+LEG.US,D,20041223,000000,16.1282,16.168,15.9429,16.0761,557892.96568016,0
+LEG.US,D,20041227,000000,16.0718,16.0761,15.7196,16.0056,915443.68209269,0
+LEG.US,D,20041228,000000,16.0656,16.2615,16.0223,16.168,1003072.0299764,0
+LEG.US,D,20041229,000000,16.168,16.168,15.9879,16.1222,581082.93964073,0
+LEG.US,D,20041230,000000,16.1522,16.2978,16.0293,16.281,656852.86824117,0
+LEG.US,D,20041231,000000,16.273,16.5944,16.273,16.5457,1101346.4420286,0
+LEG.US,D,20050103,000000,16.4698,16.5183,16.0161,16.1344,1331068.4745961,0
+LEG.US,D,20050104,000000,16.1344,16.3788,15.9429,16.1282,1098767.6380644,0
+LEG.US,D,20050105,000000,16.1282,16.2102,15.9986,16.0099,609780.63155812,0
+LEG.US,D,20050106,000000,15.9472,16.318,15.9234,16.273,1288625.848193,0
+LEG.US,D,20050107,000000,16.273,16.3842,16.1344,16.168,923516.60750771,0
+LEG.US,D,20050110,000000,16.1035,16.3887,16.1035,16.2915,858569.49765312,0
+LEG.US,D,20050111,000000,16.2915,16.3506,16.1405,16.2553,1140690.1981142,0
+LEG.US,D,20050112,000000,16.1733,16.273,15.9376,16.0965,1146531.0304672,0
+LEG.US,D,20050113,000000,16.1458,16.3719,16.0718,16.0913,875060.92634302,0
+LEG.US,D,20050114,000000,16.0506,16.3719,15.9808,16.1626,895169.02561884,0
+LEG.US,D,20050118,000000,16.0462,16.3788,15.9234,16.2978,642253.61996434,0
+LEG.US,D,20050119,000000,16.355,16.4698,16.2492,16.2978,794653.45616732,0
+LEG.US,D,20050120,000000,16.2978,16.3436,16.0913,16.1344,450675.45183147,0
+LEG.US,D,20050121,000000,16.0656,16.2669,15.9059,15.9808,901005.32580309,0
+LEG.US,D,20050124,000000,15.8915,16.227,15.8661,16.0578,980734.10372284,0
+LEG.US,D,20050125,000000,16.0656,16.1733,15.8915,15.9597,664243.70227375,0
+LEG.US,D,20050126,000000,16.0462,16.1035,15.8784,16.0761,589500.30987345,0
+LEG.US,D,20050127,000000,16.19,16.227,15.9712,16.1972,726612.0081642,0
+LEG.US,D,20050128,000000,16.2102,16.227,15.9305,16.227,759087.26265472,0
+LEG.US,D,20050131,000000,16.3506,16.6005,16.3232,16.5872,957885.17545348,0
+LEG.US,D,20050201,000000,16.5564,16.6447,16.3788,16.4362,897228.89627211,0
+LEG.US,D,20050202,000000,16.4761,16.551,16.4009,16.4698,1143954.4925873,0
+LEG.US,D,20050203,000000,16.4963,16.5457,16.281,16.3887,950146.4974767,0
+LEG.US,D,20050204,000000,16.3887,16.5306,16.3842,16.4884,1102204.1549463,0
+LEG.US,D,20050207,000000,16.5024,16.6447,16.5024,16.6182,835373.85848173,0
+LEG.US,D,20050208,000000,16.656,16.7055,16.5236,16.6068,465107.00986812,0
+LEG.US,D,20050209,000000,16.5872,16.656,16.2492,16.3074,816643.53847675,0
+LEG.US,D,20050210,000000,16.4416,16.5024,16.2492,16.2978,934167.20384471,0
+LEG.US,D,20050211,000000,16.2915,16.2978,16.0418,16.0965,1182446.2009661,0
+LEG.US,D,20050214,000000,16.0913,16.1522,16.0418,16.0814,558401.70161157,0
+LEG.US,D,20050215,000000,16.1282,16.168,15.9472,16.0761,781080.74409063,0
+LEG.US,D,20050216,000000,16.0506,16.1089,15.9472,16.0578,773347.73132467,0
+LEG.US,D,20050217,000000,16.1089,16.1458,15.9429,15.965,726442.05183967,0
+LEG.US,D,20050218,000000,15.965,16.0814,15.9429,16.0161,544313.45535049,0
+LEG.US,D,20050222,000000,16.0056,16.0056,15.7329,15.7946,896711.09600338,0
+LEG.US,D,20050223,000000,15.8493,16.0293,15.7727,15.9534,574727.70614559,0
+LEG.US,D,20050224,000000,15.9808,16.1795,15.9305,16.1733,547064.48172348,0
+LEG.US,D,20050225,000000,16.2102,16.3947,16.1522,16.3436,423697.71791829,0
+LEG.US,D,20050228,000000,16.2439,16.3127,16.1035,16.1035,664930.32582483,0
+LEG.US,D,20050301,000000,16.1282,16.2385,15.9986,16.1344,669569.00044225,0
+LEG.US,D,20050302,000000,16.0462,16.1972,15.9534,16.1733,402386.32786481,0
+LEG.US,D,20050303,000000,16.273,16.4963,16.1733,16.2439,530050.72059622,0
+LEG.US,D,20050304,000000,16.2978,16.4134,16.2147,16.3842,1682090.6020624,0
+LEG.US,D,20050307,000000,16.4327,16.7505,16.4204,16.6869,1225225.3408917,0
+LEG.US,D,20050308,000000,16.7055,16.8377,16.5872,16.8202,1474533.1402976,0
+LEG.US,D,20050309,000000,16.8202,16.95,16.7682,16.867,1157528.3377062,0
+LEG.US,D,20050310,000000,16.8326,16.9359,16.7841,16.9192,862174.8378174,0
+LEG.US,D,20050311,000000,16.9613,16.9613,16.7913,16.9076,673696.67304391,0
+LEG.US,D,20050314,000000,16.972,17.1397,16.9288,17.0806,694997.86571791,0
+LEG.US,D,20050315,000000,17.1705,17.2333,17.0761,17.1335,947744.44809007,0
+LEG.US,D,20050316,000000,17.0806,17.1113,17.0179,17.0629,1019734.548033,0
+LEG.US,D,20050317,000000,17.0629,17.1113,16.9994,17.0557,760465.04192555,0
+LEG.US,D,20050318,000000,17.0179,17.0557,16.8722,16.943,1634834.8125488,0
+LEG.US,D,20050321,000000,16.9764,17.0806,16.9192,17.0312,949798.6535325,0
+LEG.US,D,20050322,000000,17.0312,17.07,16.9243,16.9613,1383645.0301094,0
+LEG.US,D,20050323,000000,16.8784,16.9871,16.8026,16.943,1144985.5609561,0
+LEG.US,D,20050324,000000,16.9288,17.0179,16.8908,16.9562,1214743.567837,0
+LEG.US,D,20050328,000000,16.9562,16.9871,16.8784,16.9658,800150.97674469,0
+LEG.US,D,20050329,000000,16.9359,16.9613,16.7964,16.8546,1522301.064869,0
+LEG.US,D,20050330,000000,16.8546,16.8546,16.5944,16.7804,1775555.2501303,0
+LEG.US,D,20050331,000000,16.8158,16.9562,16.7744,16.8087,651012.03588828,0
+LEG.US,D,20050401,000000,16.9359,16.9871,16.8202,16.9562,1120590.0301335,0
+LEG.US,D,20050404,000000,16.9562,16.9826,16.7557,16.95,804103.027811,0
+LEG.US,D,20050405,000000,16.95,16.9613,16.8158,16.95,693279.04075587,0
+LEG.US,D,20050406,000000,17.0497,17.0761,16.9147,17.025,479716.4555244,0
+LEG.US,D,20050407,000000,17.025,17.0557,16.9288,17.0355,581256.29509174,0
+LEG.US,D,20050408,000000,17.0557,17.0557,16.8722,16.95,901866.43784735,0
+LEG.US,D,20050411,000000,16.9613,16.9613,16.7804,16.8431,771801.12877148,0
+LEG.US,D,20050412,000000,16.8494,17.0806,16.7107,17.07,668878.97776467,0
+LEG.US,D,20050413,000000,17.07,17.07,16.6621,16.6675,721285.57695353,0
+LEG.US,D,20050414,000000,16.6746,16.6746,16.0418,16.2669,2021943.1998809,0
+LEG.US,D,20050415,000000,16.1795,16.2034,15.7946,15.86,1135538.2553969,0
+LEG.US,D,20050418,000000,15.7946,15.7999,15.3719,15.5343,2005102.7942046,0
+LEG.US,D,20050419,000000,15.4699,15.7117,15.4407,15.6569,1379349.6672674,0
+LEG.US,D,20050420,000000,15.6569,15.7779,15.4531,15.4636,949798.6535325,0
+LEG.US,D,20050421,000000,15.6569,15.9305,15.5573,15.8863,774205.44424245,0
+LEG.US,D,20050422,000000,16.0656,16.2034,15.7426,15.86,1778477.3658701,0
+LEG.US,D,20050425,000000,15.7727,15.9429,15.7381,15.8821,894650.09230795,0
+LEG.US,D,20050426,000000,15.8821,15.9808,15.7329,15.7381,1031243.99033,0
+LEG.US,D,20050427,000000,15.7329,15.7637,15.5669,15.6975,849804.2834762,0
+LEG.US,D,20050428,000000,15.6367,15.6861,15.4108,15.4699,621117.85144621,0
+LEG.US,D,20050429,000000,15.5114,15.6922,15.423,15.6922,840181.35638152,0
+LEG.US,D,20050502,000000,15.6621,15.8915,15.6102,15.6569,1010801.6436159,0
+LEG.US,D,20050503,000000,15.6569,15.8821,15.6232,15.7779,563214.86472217,0
+LEG.US,D,20050504,000000,15.7779,16.0099,15.7779,16.0099,585378.30248259,0
+LEG.US,D,20050505,000000,16.0718,16.22,15.9376,15.9879,818022.45078973,0
+LEG.US,D,20050506,000000,16.1222,16.2439,15.9305,15.9712,707715.13096117,0
+LEG.US,D,20050509,000000,15.8987,16.0161,15.8325,15.9429,857020.6290156,0
+LEG.US,D,20050510,000000,15.8784,15.9429,15.7673,15.86,1402024.1070436,0
+LEG.US,D,20050511,000000,15.9183,15.9472,15.7329,15.9305,747916.59996468,0
+LEG.US,D,20050512,000000,15.9305,15.9808,15.7497,15.8123,1498929.8041623,0
+LEG.US,D,20050513,000000,15.8325,16.0056,15.7779,15.8661,938118.12186888,0
+LEG.US,D,20050516,000000,15.9305,16.0718,15.8987,16.0462,1042932.4532887,0
+LEG.US,D,20050517,000000,16.0223,16.1733,15.8987,16.1458,518544.67742576,0
+LEG.US,D,20050518,000000,16.1522,16.3657,16.1458,16.2669,1054264.007966,0
+LEG.US,D,20050519,000000,16.3436,16.355,16.2102,16.3383,394317.93461846,0
+LEG.US,D,20050520,000000,16.4063,16.4963,16.1733,16.1733,1319724.456455,0
+LEG.US,D,20050523,000000,16.2492,16.2978,16.1222,16.2102,671804.49263085,0
+LEG.US,D,20050524,000000,16.1282,16.1733,15.9534,16.1089,554625.2720806,0
+LEG.US,D,20050525,000000,16.0656,16.0814,15.6861,15.8053,1050832.0232527,0
+LEG.US,D,20050526,000000,15.86,15.9183,15.4982,15.5607,2445468.6953903,0
+LEG.US,D,20050527,000000,15.5669,15.605,15.4108,15.4469,1897030.9665646,0
+LEG.US,D,20050531,000000,15.4274,15.5925,15.4274,15.5043,1735003.6710983,0
+LEG.US,D,20050601,000000,15.4585,15.5988,15.2642,15.4822,1006676.2370986,0
+LEG.US,D,20050602,000000,15.4636,15.529,15.3454,15.4884,635893.85430056,0
+LEG.US,D,20050603,000000,15.4531,15.5862,15.423,15.4982,1281242.9454557,0
+LEG.US,D,20050606,000000,15.4982,15.5607,15.3975,15.4822,605315.31239172,0
+LEG.US,D,20050607,000000,15.5669,15.6171,15.3507,15.3843,1030040.6995523,0
+LEG.US,D,20050608,000000,15.4407,15.529,15.3145,15.378,632111.75955875,0
+LEG.US,D,20050609,000000,15.378,15.378,15.1476,15.2969,954445.25944506,0
+LEG.US,D,20050610,000000,15.1917,15.3084,14.9297,15.0744,1189660.2804212,0
+LEG.US,D,20050613,000000,14.9986,15.0744,14.8671,14.9528,1225225.3408917,0
+LEG.US,D,20050614,000000,14.8926,15.0992,14.8926,14.9986,986571.53694925,0
+LEG.US,D,20050615,000000,15.0744,15.0744,14.8601,14.9528,2731368.0914667,0
+LEG.US,D,20050616,000000,14.9297,15.0877,14.8777,15.0675,791901.29675216,0
+LEG.US,D,20050617,000000,15.2306,15.4636,15.1416,15.334,2461099.012036,0
+LEG.US,D,20050620,000000,15.2916,15.4699,15.2043,15.423,1031071.7679211,0
+LEG.US,D,20050621,000000,15.4982,15.5343,15.3719,15.423,817675.73988769,0
+LEG.US,D,20050622,000000,15.5413,15.6232,15.3843,15.529,894991.13799917,0
+LEG.US,D,20050623,000000,15.5043,15.7117,15.4822,15.5413,1406147.2474767,0
+LEG.US,D,20050624,000000,15.5043,15.9059,15.3259,15.4274,1573842.019845,0
+LEG.US,D,20050627,000000,15.4336,15.5988,15.303,15.4636,907535.04779139,0
+LEG.US,D,20050628,000000,15.5343,15.7117,15.4585,15.6232,530398.5645404,0
+LEG.US,D,20050629,000000,15.6781,15.7081,15.5669,15.6569,745165.57359167,0
+LEG.US,D,20050630,000000,15.6437,15.7117,15.4169,15.4699,914755.92549946,0
+LEG.US,D,20050701,000000,15.5739,15.6323,15.4636,15.5343,701699.81011508,0
+LEG.US,D,20050705,000000,15.5669,16.0099,15.5457,15.9429,990353.63169104,0
+LEG.US,D,20050706,000000,15.8556,15.9183,15.6861,15.784,932968.44523572,0
+LEG.US,D,20050707,000000,15.5228,15.965,15.4822,15.9183,896193.29573466,0
+LEG.US,D,20050708,000000,15.9429,16.2915,15.9183,16.19,697747.75904876,0
+LEG.US,D,20050711,000000,16.19,16.281,16.1405,16.281,578508.66784523,0
+LEG.US,D,20050712,000000,16.227,16.2669,16.0462,16.1856,924200.96497448,0
+LEG.US,D,20050713,000000,16.1733,16.2669,15.965,16.1282,773174.37587366,0
+LEG.US,D,20050714,000000,16.1282,16.3887,16.1282,16.2978,823170.99438074,0
+LEG.US,D,20050715,000000,16.3127,16.4637,16.2915,16.3657,751183.16052209,0
+LEG.US,D,20050718,000000,16.3657,16.4204,16.2872,16.3232,479881.8796803,0
+LEG.US,D,20050719,000000,16.4134,16.5632,16.3313,16.4575,708912.75652799,0
+LEG.US,D,20050720,000000,16.4637,16.6447,16.4637,16.5457,1300489.9326872,0
+LEG.US,D,20050721,000000,16.5564,16.6447,16.4134,16.4266,635893.85430056,0
+LEG.US,D,20050722,000000,15.2792,15.8256,15.13,15.2104,4269820.6723765,0
+LEG.US,D,20050725,000000,15.1045,15.1258,14.7231,14.8854,3091502.1440121,0
+LEG.US,D,20050726,000000,14.8854,14.8996,14.7488,14.8424,2813677.9394349,0
+LEG.US,D,20050727,000000,14.8282,14.8996,14.761,14.8831,1559242.771568,0
+LEG.US,D,20050728,000000,14.8717,15.0374,14.8547,14.912,1223164.3371961,0
+LEG.US,D,20050729,000000,14.8854,14.9528,14.6605,14.7179,1318693.3880861,0
+LEG.US,D,20050801,000000,14.7681,15.0188,14.7488,14.7955,1477622.9462775,0
+LEG.US,D,20050802,000000,14.7955,14.9218,14.7533,14.9166,1281242.9454557,0
+LEG.US,D,20050803,000000,14.8424,14.8854,14.7533,14.8854,2900952.7781638,0
+LEG.US,D,20050804,000000,14.8601,14.912,14.8096,14.8831,1146359.9411006,0
+LEG.US,D,20050805,000000,14.8831,14.9297,14.8159,14.8996,1287251.4680487,0
+LEG.US,D,20050808,000000,14.9801,15.0489,14.7681,14.784,1033820.5282098,0
+LEG.US,D,20050809,000000,14.8344,14.934,14.7019,14.7179,879360.82135354,0
+LEG.US,D,20050810,000000,14.8063,14.8424,14.4515,14.5087,1192586.9283296,0
+LEG.US,D,20050811,000000,14.5087,14.6809,14.4636,14.5794,718021.28248046,0
+LEG.US,D,20050812,000000,14.8996,15.1168,14.7788,14.9218,1662844.7478729,0
+LEG.US,D,20050815,000000,14.8777,14.9482,14.6985,14.7533,613901.50590681,0
+LEG.US,D,20050816,000000,14.761,14.8926,14.5794,14.6261,960973.8483912,0
+LEG.US,D,20050817,000000,14.6985,14.7118,14.574,14.5978,583145.07637832,0
+LEG.US,D,20050818,000000,14.5644,14.7019,14.4636,14.6261,808058.47800383,0
+LEG.US,D,20050819,000000,14.5917,14.6553,14.4462,14.4515,1142065.7113008,0
+LEG.US,D,20050822,000000,14.5185,14.5458,14.3031,14.4221,851693.06476278,0
+LEG.US,D,20050823,000000,14.4462,14.5917,14.387,14.5794,1107011.6528462,0
+LEG.US,D,20050824,000000,14.5325,14.7744,14.4636,14.5026,1200829.810069,0
+LEG.US,D,20050825,000000,14.5512,14.5978,14.3701,14.3993,590705.86673543,0
+LEG.US,D,20050826,000000,14.2828,14.3587,14.1036,14.206,1161308.1663637,0
+LEG.US,D,20050829,000000,14.1839,14.2005,13.8229,14.0093,1556489.4791107,0
+LEG.US,D,20050830,000000,13.9352,14.0039,13.8159,13.9686,1002204.1196792,0
+LEG.US,D,20050831,000000,13.9464,14.1134,13.8229,14.0895,1096022.2769023,0
+LEG.US,D,20050901,000000,14.1609,14.2722,14.0383,14.2005,1049288.819826,0
+LEG.US,D,20050902,000000,14.2775,14.2828,13.9686,14.0145,695687.8883955,0
+LEG.US,D,20050906,000000,14.1372,14.2298,14.0145,14.1839,740189.25240955,0
+LEG.US,D,20050907,000000,14.1424,14.3755,14.1134,14.2925,654449.68581236,0
+LEG.US,D,20050908,000000,14.2105,14.2237,14.0445,14.0895,677819.81347694,0
+LEG.US,D,20050909,000000,14.1496,14.267,14.0833,14.2492,489675.89614169,0
+LEG.US,D,20050912,000000,14.1839,14.3533,14.1372,14.1372,1088119.3078117,0
+LEG.US,D,20050913,000000,14.0833,14.0833,13.7867,13.8098,1138458.1050522,0
+LEG.US,D,20050914,000000,13.7753,13.8229,13.619,13.6729,1020934.4396842,0
+LEG.US,D,20050915,000000,13.6729,13.8098,13.6729,13.718,626274.32633234,0
+LEG.US,D,20050916,000000,13.6889,13.7348,13.4954,13.5592,1494122.3062625,0
+LEG.US,D,20050919,000000,13.386,13.5908,13.048,13.2697,1767651.1479977,0
+LEG.US,D,20050920,000000,12.5125,12.9033,11.372,11.5247,13670778.008987,0
+LEG.US,D,20050921,000000,11.6403,11.793,11.5308,11.6112,3514516.6375059,0
+LEG.US,D,20050922,000000,11.6289,11.9969,11.6289,11.7631,2712981.0832374,0
+LEG.US,D,20050923,000000,11.8327,11.9035,11.6985,11.8221,2076583.025174,0
+LEG.US,D,20050926,000000,11.8672,12.1029,11.793,11.7984,3245274.0942752,0
+LEG.US,D,20050927,000000,11.793,11.8734,11.6871,11.8285,2184821.410012,0
+LEG.US,D,20050928,000000,11.8221,11.8839,11.658,11.7877,1696516.4948881,0
+LEG.US,D,20050929,000000,11.8548,11.9837,11.7162,11.8327,2655083.7617241,0
+LEG.US,D,20050930,000000,11.8327,11.8494,11.6289,11.755,2915729.9140603,0
+LEG.US,D,20051003,000000,11.7631,12.0242,11.7287,11.755,2173137.4792219,0
+LEG.US,D,20051004,000000,11.9599,12.2167,11.6933,11.7287,3657811.3468829,0
+LEG.US,D,20051005,000000,11.6403,11.6748,11.3508,11.357,1483464.9116725,0
+LEG.US,D,20051006,000000,11.3508,11.5362,11.2219,11.2917,1530546.2126927,0
+LEG.US,D,20051007,000000,11.2856,11.4761,11.2149,11.2335,865266.90988164,0
+LEG.US,D,20051010,000000,11.2616,11.357,11.1284,11.1691,741904.67824508,0
+LEG.US,D,20051011,000000,11.147,11.2149,10.8769,11.0058,1717825.6188574,0
+LEG.US,D,20051012,000000,11.3431,11.5308,10.6218,10.9245,1689987.905942,0
+LEG.US,D,20051013,000000,10.7409,10.8389,10.5866,10.7958,2028122.8118407,0
+LEG.US,D,20051014,000000,10.8434,11.0463,10.7455,10.9987,2499758.4106549,0
+LEG.US,D,20051017,000000,11.1046,11.3774,11.0517,11.1982,2230872.7757057,0
+LEG.US,D,20051018,000000,11.2036,11.2616,11.147,11.1982,2157507.1625762,0
+LEG.US,D,20051019,000000,11.116,11.162,10.8389,11.0517,2175544.0607771,0
+LEG.US,D,20051020,000000,10.9529,11.3431,10.9123,11.0808,2273309.736898,0
+LEG.US,D,20051021,000000,11.1982,11.2335,11.0587,11.0702,2466433.3745418,0
+LEG.US,D,20051024,000000,11.1796,11.4699,11.147,11.2149,1730026.216874,0
+LEG.US,D,20051025,000000,11.1347,11.162,10.9123,11.087,2780165.9513648,0
+LEG.US,D,20051026,000000,11.0984,11.2677,11.0402,11.2149,1911639.2791788,0
+LEG.US,D,20051027,000000,11.1911,11.2149,11.087,11.1514,1789127.962207,0
+LEG.US,D,20051028,000000,11.2564,11.4594,11.1744,11.4594,1835691.4629587,0
+LEG.US,D,20051031,000000,11.4321,11.7877,11.3508,11.6615,1999949.7184449,0
+LEG.US,D,20051101,000000,11.6871,11.8327,11.6403,11.755,1818851.0572824,0
+LEG.US,D,20051102,000000,11.861,12.0296,11.755,11.9256,2280178.2384931,0
+LEG.US,D,20051103,000000,12.064,12.0693,11.8327,11.9096,1749609.7176282,0
+LEG.US,D,20051104,000000,12.0084,12.1575,11.9289,11.9889,1895313.2746447,0
+LEG.US,D,20051107,000000,12.1451,12.2758,11.9969,12.2281,3134625.7287554,0
+LEG.US,D,20051108,000000,12.2564,12.3862,12.1337,12.2167,4669120.593388,0
+LEG.US,D,20051109,000000,12.2564,12.4357,12.1637,12.4249,1397727.6111597,0
+LEG.US,D,20051110,000000,12.4735,12.6889,12.3922,12.6694,1251339.6966762,0
+LEG.US,D,20051111,000000,12.6465,12.7462,12.5308,12.7277,974718.78287675,0
+LEG.US,D,20051114,000000,12.8627,12.9332,12.7639,12.8283,1242062.3474415,0
+LEG.US,D,20051115,000000,12.8495,12.8627,12.7065,12.7824,1171108.981078,0
+LEG.US,D,20051116,000000,12.7824,12.9492,12.7515,12.9193,1175916.4789778,0
+LEG.US,D,20051117,000000,12.9432,13.364,12.8856,13.1275,1368864.4950864,0
+LEG.US,D,20051118,000000,13.2697,13.289,13.048,13.1928,933828.42423782,0
+LEG.US,D,20051121,000000,13.2228,13.3269,13.1928,13.2933,703929.63709287,0
+LEG.US,D,20051122,000000,13.3331,13.4028,13.1928,13.386,1184507.2046617,0
+LEG.US,D,20051123,000000,13.3817,13.5211,13.3401,13.4585,762349.29104348,0
+LEG.US,D,20051125,000000,13.5211,13.5672,13.1609,13.275,923172.16269,0
+LEG.US,D,20051128,000000,13.236,13.2599,12.9686,13.1681,1213890.387088,0
+LEG.US,D,20051129,000000,13.3747,13.5908,13.298,13.5723,1903561.8215952,0
+LEG.US,D,20051130,000000,13.6369,13.8044,13.5794,13.6667,1603738.4703713,0
+LEG.US,D,20051201,000000,13.8229,13.9801,13.7991,13.9352,1610439.2817263,0
+LEG.US,D,20051202,000000,13.9624,14.1954,13.9501,14.0957,1351168.6425767,0
+LEG.US,D,20051205,000000,14.0329,14.2105,13.9093,13.9801,1574358.6870714,0
+LEG.US,D,20051206,000000,14.0957,14.1902,13.9571,14.0276,888121.5033618,0
+LEG.US,D,20051207,000000,14.062,14.1195,13.9571,13.9889,727643.07653298,0
+LEG.US,D,20051208,000000,14.0276,14.0276,13.7595,13.8229,1064748.047105,0
+LEG.US,D,20051209,000000,13.9093,14.0957,13.8476,14.0093,1017845.7667465,0
+LEG.US,D,20051212,000000,14.0676,14.0676,13.8599,14.0039,823862.15010046,0
+LEG.US,D,20051213,000000,13.8848,14.0093,13.8044,13.9218,1025920.9582458,0
+LEG.US,D,20051214,000000,13.9686,14.0833,13.8476,14.0833,809943.8601639,0
+LEG.US,D,20051215,000000,14.0383,14.2237,13.9352,13.9968,746888.93072238,0
+LEG.US,D,20051216,000000,13.9968,14.0779,13.8901,14.0383,1854595.1384147,0
+LEG.US,D,20051219,000000,14.0833,14.0833,13.7753,13.8733,761664.93357672,0
+LEG.US,D,20051220,000000,13.8098,13.8476,13.5096,13.5475,1391373.5107067,0
+LEG.US,D,20051221,000000,13.6597,13.6765,13.5547,13.5838,1508040.5961991,0
+LEG.US,D,20051222,000000,13.6482,13.7348,13.5035,13.5592,858392.74307561,0
+LEG.US,D,20051223,000000,13.5316,13.619,13.4735,13.4902,722670.15447734,0
+LEG.US,D,20051227,000000,13.5316,13.7002,13.4611,13.4611,990691.27825576,0
+LEG.US,D,20051228,000000,13.5316,13.6411,13.4611,13.4954,828671.91408456,0
+LEG.US,D,20051229,000000,13.5316,13.6482,13.484,13.5838,755994.05754834,0
+LEG.US,D,20051230,000000,13.5211,13.5547,13.298,13.364,873003.32177409,0
+LEG.US,D,20060103,000000,13.4805,14.0578,13.4805,14.0578,2181047.2465654,0
+LEG.US,D,20060104,000000,14.0578,14.2608,13.9624,14.0957,2231554.8670882,0
+LEG.US,D,20060105,000000,14.0215,14.1496,13.725,13.9422,1742908.9062732,0
+LEG.US,D,20060106,000000,13.9422,14.0276,13.7348,13.9686,2425706.1739744,0
+LEG.US,D,20060109,000000,13.898,14.1548,13.8547,14.1267,2473131.9198124,0
+LEG.US,D,20060110,000000,14.0957,14.1267,13.9571,14.0329,1083130.5231658,0
+LEG.US,D,20060111,000000,14.0957,14.2237,14.0145,14.0445,1412503.614014,0
+LEG.US,D,20060112,000000,13.6552,14.1708,13.6306,14.0145,1553225.1846377,0
+LEG.US,D,20060113,000000,14.0779,14.1072,13.9033,13.9624,1331408.387245,0
+LEG.US,D,20060117,000000,13.9624,13.9624,13.5441,13.6765,1828298.3628418,0
+LEG.US,D,20060118,000000,13.6765,13.8547,13.5908,13.7656,1699951.878728,0
+LEG.US,D,20060119,000000,13.7753,13.8901,13.7656,13.8547,1232786.1312488,0
+LEG.US,D,20060120,000000,13.8547,13.8901,13.445,13.4585,1489652.4549273,0
+LEG.US,D,20060123,000000,13.5379,13.6765,13.5149,13.5592,1015779.0978402,0
+LEG.US,D,20060124,000000,13.5723,13.6765,13.4329,13.6482,1450648.6114906,0
+LEG.US,D,20060125,000000,13.7402,13.7938,13.4144,13.7541,1474019.8721974,0
+LEG.US,D,20060126,000000,13.8787,14.1134,13.8098,13.9501,2316431.0555568,0
+LEG.US,D,20060127,000000,14.1134,14.6014,14.0895,14.4221,2675356.1521137,0
+LEG.US,D,20060130,000000,14.415,14.4584,14.2881,14.2987,1501336.3857176,0
+LEG.US,D,20060131,000000,14.2881,14.4857,14.1839,14.3304,2504922.8168362,0
+LEG.US,D,20060201,000000,14.3701,14.439,14.206,14.415,1476936.3227263,0
+LEG.US,D,20060202,000000,14.342,14.3799,14.1708,14.2105,1630196.1379315,0
+LEG.US,D,20060203,000000,14.1072,14.1496,13.9721,14.062,1315254.6051198,0
+LEG.US,D,20060206,000000,14.0578,14.1372,13.9352,14.0895,1204262.9278245,0
+LEG.US,D,20060207,000000,14.0895,14.0895,13.9721,14.062,1149965.2812647,0
+LEG.US,D,20060208,000000,14.1609,14.2005,14.062,14.1902,987087.07113364,0
+LEG.US,D,20060209,000000,14.1902,14.267,14.0833,14.1195,1215951.3907833,0
+LEG.US,D,20060210,000000,14.1072,14.1548,13.9422,14.0895,997913.28900598,0
+LEG.US,D,20060213,000000,14.0779,14.1372,13.929,13.9889,894650.09230795,0
+LEG.US,D,20060214,000000,14.0039,14.2828,13.9686,14.2448,701699.81011508,0
+LEG.US,D,20060215,000000,14.2005,14.3472,14.0517,14.2925,730564.05923052,0
+LEG.US,D,20060216,000000,14.2987,14.3755,14.1329,14.1655,1187598.1436836,0
+LEG.US,D,20060217,000000,14.1655,14.2722,14.1134,14.1372,699983.25123735,0
+LEG.US,D,20060221,000000,14.1267,14.1329,13.9422,13.9801,1210969.4043903,0
+LEG.US,D,20060222,000000,14.0578,14.1329,13.9686,14.0093,1254607.3902757,0
+LEG.US,D,20060223,000000,14.0093,14.0676,13.8901,13.898,1227971.8350959,0
+LEG.US,D,20060224,000000,13.9218,13.9843,13.8476,13.9093,772316.66295588,0
+LEG.US,D,20060227,000000,13.9889,14.0145,13.898,13.9721,794653.45616732,0
+LEG.US,D,20060228,000000,13.9093,13.9218,13.6369,13.6667,2211454.6991075,0
+LEG.US,D,20060301,000000,13.7718,13.9352,13.6889,13.9033,1218696.7519454,0
+LEG.US,D,20060302,000000,13.8044,13.8688,13.7074,13.8476,1037601.4899094,0
+LEG.US,D,20060303,000000,13.7595,13.9686,13.7402,13.8787,988979.2515467,0
+LEG.US,D,20060306,000000,13.8688,13.929,13.5265,13.5908,1276774.2271627,0
+LEG.US,D,20060307,000000,13.619,13.6667,13.4902,13.6411,805307.45163083,0
+LEG.US,D,20060308,000000,13.6306,13.8688,13.5592,13.7718,912864.87812856,0
+LEG.US,D,20060309,000000,13.7718,13.8044,13.6667,13.718,584346.10107165,0
+LEG.US,D,20060310,000000,13.7656,13.8688,13.7109,13.8416,774546.48993367,0
+LEG.US,D,20060313,000000,13.8645,13.9422,13.7938,13.898,907362.82538254,0
+LEG.US,D,20060314,000000,13.898,14.0957,13.7109,14.0718,1612840.1980708,0
+LEG.US,D,20060315,000000,14.0329,14.1329,14.0215,14.0578,970762.19964177,0
+LEG.US,D,20060316,000000,14.1036,14.3232,14.0578,14.2987,777979.60768912,0
+LEG.US,D,20060317,000000,14.3755,14.4462,14.2925,14.4221,1268695.636537,0
+LEG.US,D,20060320,000000,14.4329,14.5185,14.4329,14.4981,984338.31084496,0
+LEG.US,D,20060321,000000,14.5255,14.6085,14.4107,14.4981,937948.16554435,0
+LEG.US,D,20060322,000000,14.5087,14.5564,14.4515,14.5255,1019223.5460173,0
+LEG.US,D,20060323,000000,14.5458,14.6322,14.4584,14.5087,687610.43081182,0
+LEG.US,D,20060324,000000,14.5185,14.5978,14.3631,14.5917,646717.80608858,0
+LEG.US,D,20060327,000000,14.5255,14.5512,14.4055,14.5387,497586.79652731,0
+LEG.US,D,20060328,000000,14.4937,14.4981,14.267,14.4276,969220.12925725,0
+LEG.US,D,20060329,000000,14.3799,14.5458,14.3701,14.4636,1138801.4168277,0
+LEG.US,D,20060330,000000,14.4276,14.514,14.206,14.2987,812520.39804374,0
+LEG.US,D,20060331,000000,14.2775,14.3102,14.0895,14.1839,1047736.552062,0
+LEG.US,D,20060403,000000,14.1195,14.2722,14.0215,14.0215,1069042.2769047,0
+LEG.US,D,20060404,000000,14.0578,14.267,13.9686,14.1954,687438.20840298,0
+LEG.US,D,20060405,000000,14.1954,14.3031,14.1329,14.2608,534179.52624004,0
+LEG.US,D,20060406,000000,14.2448,14.2448,13.9801,14.1134,383667.33828146,0
+LEG.US,D,20060407,000000,14.1329,14.2237,13.9686,14.0329,685551.69320074,0
+LEG.US,D,20060410,000000,14.0895,14.1424,13.9686,14.0578,569231.31861042,0
+LEG.US,D,20060411,000000,14.0833,14.1424,13.929,13.9686,845164.47581663,0
+LEG.US,D,20060412,000000,13.9686,13.9721,13.8901,13.9422,564417.02245766,0
+LEG.US,D,20060413,000000,13.9422,13.9571,13.8159,13.9422,892419.132288,0
+LEG.US,D,20060417,000000,13.9422,13.9968,13.8229,13.9033,655650.71050569,0
+LEG.US,D,20060418,000000,13.9624,14.2722,13.9624,14.2166,1308382.7043982,0
+LEG.US,D,20060419,000000,14.267,14.2925,13.9686,14.0329,778840.71973337,0
+LEG.US,D,20060420,000000,13.9624,14.0329,13.8733,13.9093,727819.8311105,0
+LEG.US,D,20060421,000000,14.0093,15.0816,13.9624,15.0188,3588736.5644266,0
+LEG.US,D,20060424,000000,15.0188,15.2104,14.958,15.1476,2222453.1393887,0
+LEG.US,D,20060425,000000,15.1917,15.423,15.13,15.3975,1733632.6900805,0
+LEG.US,D,20060426,000000,15.4108,15.5573,15.3393,15.4336,925404.25575213,0
+LEG.US,D,20060427,000000,15.4407,15.5988,15.303,15.529,1127638.6854328,0
+LEG.US,D,20060428,000000,15.4936,15.5862,15.334,15.4407,1230035.1048758,0
+LEG.US,D,20060501,000000,15.4009,15.7117,15.3639,15.5457,1667994.4245061,0
+LEG.US,D,20060502,000000,15.529,15.6171,15.4531,15.5988,1096022.2769023,0
+LEG.US,D,20060503,000000,15.5669,15.7381,15.5573,15.5573,767677.98833846,0
+LEG.US,D,20060504,000000,15.6323,15.7196,15.4822,15.4822,907881.75869344,0
+LEG.US,D,20060505,000000,15.6508,15.6508,15.529,15.5739,609090.60888055,0
+LEG.US,D,20060508,000000,15.6271,15.7117,15.6271,15.6922,491401.5193567,0
+LEG.US,D,20060509,000000,15.6569,15.6569,15.5114,15.5988,657022.82456569,0
+LEG.US,D,20060510,000000,15.5114,15.6271,15.423,15.5228,802387.60197545,0
+LEG.US,D,20060511,000000,15.5801,15.5862,15.423,15.4585,928670.81630953,0
+LEG.US,D,20060512,000000,15.4469,15.4936,15.16,15.1662,1016126.9417844,0
+LEG.US,D,20060515,000000,15.1662,15.3207,15.0188,15.3207,819048.98698988,0
+LEG.US,D,20060516,000000,15.2792,15.2792,14.9871,15.0877,953239.70258309,0
+LEG.US,D,20060517,000000,15.0877,15.0877,14.6685,14.7488,866471.33370144,0
+LEG.US,D,20060518,000000,14.7488,14.8547,14.6014,14.6553,831079.62868203,0
+LEG.US,D,20060519,000000,14.7065,14.8831,14.5794,14.7488,1623153.1478431,0
+LEG.US,D,20060522,000000,14.7118,14.8601,14.5978,14.6843,804269.58500904,0
+LEG.US,D,20060523,000000,14.7118,14.8926,14.5794,14.6139,1291715.6541729,0
+LEG.US,D,20060524,000000,14.5696,14.6729,14.3755,14.6085,1232786.1312488,0
+LEG.US,D,20060525,000000,14.7179,14.7179,14.4584,14.5325,1218352.3071277,0
+LEG.US,D,20060526,000000,14.5978,14.7118,14.5564,14.6685,733313.95256135,0
+LEG.US,D,20060530,000000,14.5794,14.6322,14.3993,14.3993,661149.3641252,0
+LEG.US,D,20060531,000000,14.4055,14.8096,14.4055,14.7788,1344293.3427285,0
+LEG.US,D,20060601,000000,14.8159,15.13,14.8159,15.0286,1583811.6578417,0
+LEG.US,D,20060602,000000,14.9482,15.0542,14.8063,14.8996,1704595.085514,0
+LEG.US,D,20060605,000000,14.8344,14.8671,14.6429,14.6809,855820.73736445,0
+LEG.US,D,20060606,000000,14.6809,14.7231,14.4515,14.5846,956851.84100036,0
+LEG.US,D,20060607,000000,14.5644,14.5917,14.2722,14.2722,1852535.2677614,0
+LEG.US,D,20060608,000000,14.2608,14.5087,14.1134,14.4462,2411452.5035575,0
+LEG.US,D,20060609,000000,14.415,14.6085,14.387,14.4981,774205.44424245,0
+LEG.US,D,20060612,000000,14.4981,14.5325,14.1839,14.2722,1121966.6763624,0
+LEG.US,D,20060613,000000,14.1134,14.342,14.0578,14.1609,987601.47227586,0
+LEG.US,D,20060614,000000,14.1954,14.2608,13.9686,14.1329,1547385.4853271,0
+LEG.US,D,20060615,000000,14.1329,14.6429,14.1036,14.5978,1495148.8424626,0
+LEG.US,D,20060616,000000,14.4814,14.6085,14.4276,14.5564,1427113.0596704,0
+LEG.US,D,20060619,000000,14.4462,14.6809,14.2775,14.4221,1388798.1058689,0
+LEG.US,D,20060620,000000,14.439,14.6181,14.342,14.3472,1854418.3838372,0
+LEG.US,D,20060621,000000,14.3304,14.822,14.3102,14.6843,1611809.129702,0
+LEG.US,D,20060622,000000,14.5917,14.6685,14.4636,14.5696,777129.82606647,0
+LEG.US,D,20060623,000000,14.476,14.6729,14.4329,14.5644,510470.61896859,0
+LEG.US,D,20060626,000000,14.5696,14.7533,14.5387,14.6359,799115.37620724,0
+LEG.US,D,20060627,000000,14.5978,14.6985,14.2987,14.3172,1213890.387088,0
+LEG.US,D,20060628,000000,14.3472,14.415,14.0718,14.1267,1451336.368084,0
+LEG.US,D,20060629,000000,14.2105,14.4857,14.1496,14.4698,1370752.1433308,0
+LEG.US,D,20060630,000000,14.5325,14.5458,14.3172,14.5387,2286025.869099,0
+LEG.US,D,20060703,000000,14.5458,14.5512,14.387,14.387,660632.69689865,0
+LEG.US,D,20060705,000000,13.9686,14.1424,13.8354,13.9624,1964378.9927637,0
+LEG.US,D,20060706,000000,14.0093,14.2987,13.9721,14.2166,1485354.8260013,0
+LEG.US,D,20060707,000000,14.1708,14.2237,13.929,13.9422,1071787.6380669,0
+LEG.US,D,20060710,000000,14.0445,14.2005,14.0329,14.1329,1082791.7435589,0
+LEG.US,D,20060711,000000,14.0895,14.1655,13.7541,13.9218,1994793.2435588,0
+LEG.US,D,20060712,000000,13.8787,14.0039,13.5838,13.6765,1430379.6202278,0
+LEG.US,D,20060713,000000,13.6667,13.6941,13.2298,13.4664,1623327.6363362,0
+LEG.US,D,20060714,000000,13.4329,13.4611,13.1681,13.3922,1082098.3217548,0
+LEG.US,D,20060717,000000,13.3817,13.4735,13.2025,13.2095,869735.62817453,0
+LEG.US,D,20060718,000000,13.282,13.386,13.0296,13.2095,1506314.972984,0
+LEG.US,D,20060719,000000,13.282,13.7541,13.2546,13.5794,2440831.153815,0
+LEG.US,D,20060720,000000,13.5794,13.7867,13.289,13.3472,1662500.3030552,0
+LEG.US,D,20060721,000000,13.9165,13.9165,12.7639,13.0374,2436021.3898309,0
+LEG.US,D,20060724,000000,13.0755,13.5265,13.0675,13.5096,1694285.5348682,0
+LEG.US,D,20060725,000000,13.4664,13.5475,13.1557,13.298,1905106.1580639,0
+LEG.US,D,20060726,000000,13.2298,13.4531,13.1169,13.364,1360615.9481359,0
+LEG.US,D,20060727,000000,13.4585,13.6729,13.2933,13.3155,1395151.0732798,0
+LEG.US,D,20060728,000000,13.4073,13.7074,13.364,13.5908,960800.4929402,0
+LEG.US,D,20060731,000000,13.5096,13.5265,13.282,13.282,1256328.4813222,0
+LEG.US,D,20060801,000000,13.275,13.3216,13.0189,13.0296,1467833.4619847,0
+LEG.US,D,20060802,000000,13.0595,13.4735,13.0595,13.2652,1315604.7151484,0
+LEG.US,D,20060803,000000,13.1169,13.5794,13.048,13.5441,1133991.6528436,0
+LEG.US,D,20060804,000000,13.7938,13.9686,13.4399,13.5723,1795835.5718151,0
+LEG.US,D,20060807,000000,13.4902,13.6729,13.4735,13.6075,799468.88536225,0
+LEG.US,D,20060808,000000,13.6369,13.7541,13.5149,13.5316,1877615.1560507,0
+LEG.US,D,20060809,000000,13.612,13.6411,13.1169,13.1681,1249278.6929808,0
+LEG.US,D,20060810,000000,12.8627,13.2652,12.8046,13.2149,979361.98966282,0
+LEG.US,D,20060811,000000,13.1355,13.2431,13.0138,13.236,1106501.7838726,0
+LEG.US,D,20060814,000000,13.3526,13.445,13.1275,13.1778,994651.26061724,0
+LEG.US,D,20060815,000000,13.298,13.445,13.2599,13.364,1116471.4218692,0
+LEG.US,D,20060816,000000,13.3817,13.5723,13.3084,13.5592,994132.32730635,0
+LEG.US,D,20060817,000000,13.5035,13.7991,13.4735,13.748,714759.2540917,0
+LEG.US,D,20060818,000000,13.8229,13.8688,13.6369,13.7311,498441.11031859,0
+LEG.US,D,20060821,000000,13.6552,13.7002,13.4735,13.6023,722670.15447734,0
+LEG.US,D,20060822,000000,13.6075,13.6941,13.4028,13.4805,910797.07618014,0
+LEG.US,D,20060823,000000,13.4954,13.5962,13.2228,13.2697,824892.08542711,0
+LEG.US,D,20060824,000000,13.2697,13.4144,13.1433,13.298,880396.42189099,0
+LEG.US,D,20060825,000000,13.2228,13.3042,13.1169,13.2095,749801.98212477,0
+LEG.US,D,20060828,000000,13.1433,13.4531,13.1231,13.3269,1072307.7044199,0
+LEG.US,D,20060829,000000,13.3747,13.5441,13.3472,13.5096,880731.80237139,0
+LEG.US,D,20060830,000000,13.5316,13.5592,13.3331,13.4329,998598.77951491,0
+LEG.US,D,20060831,000000,13.4073,13.4954,13.2697,13.4144,1120763.3855845,0
+LEG.US,D,20060901,000000,13.4268,13.5838,13.2546,13.5149,1054436.2303749,0
+LEG.US,D,20060905,000000,13.5379,13.8229,13.484,13.7867,1231412.8841466,0
+LEG.US,D,20060906,000000,13.7348,13.7753,13.2298,13.2546,1418345.5794089,0
+LEG.US,D,20060907,000000,13.2599,13.6552,12.9793,13.5316,2194955.3391226,0
+LEG.US,D,20060908,000000,13.289,13.7595,13.289,13.7595,1485871.4932278,0
+LEG.US,D,20060911,000000,13.725,14.2987,13.6306,14.2105,3050088.3198936,0
+LEG.US,D,20060912,000000,14.2448,14.4276,14.1036,14.4055,1794283.304051,0
+LEG.US,D,20060913,000000,14.3172,14.4221,14.2005,14.387,862690.37200183,0
+LEG.US,D,20060914,000000,14.3383,14.5185,14.1609,14.439,729532.99086171,0
+LEG.US,D,20060915,000000,14.5185,14.5917,14.3799,14.5255,1740847.9025777,0
+LEG.US,D,20060918,000000,14.5512,14.6685,14.3232,14.4107,1035197.1744385,0
+LEG.US,D,20060919,000000,14.3993,14.4814,14.1786,14.2925,1325567.5548922,0
+LEG.US,D,20060920,000000,14.3755,14.5387,14.2377,14.4636,749801.98212477,0
+LEG.US,D,20060921,000000,14.4329,14.5325,14.1195,14.1902,1587242.5095127,0
+LEG.US,D,20060922,000000,14.2237,14.3587,14.0957,14.2492,709262.86655652,0
+LEG.US,D,20060925,000000,14.2925,14.4981,14.0718,14.3701,1125915.3283021,0
+LEG.US,D,20060926,000000,14.3304,14.6915,14.3304,14.6322,1524530.8918468,0
+LEG.US,D,20060927,000000,14.5794,14.6985,14.4329,14.5026,1270755.5071901,0
+LEG.US,D,20060928,000000,14.5387,14.6915,14.3993,14.6605,1196873.2268341,0
+LEG.US,D,20060929,000000,14.6359,14.6843,14.5185,14.5696,1166812.485194,0
+LEG.US,D,20061002,000000,14.5512,14.6985,14.4636,14.5458,624382.14591928,0
+LEG.US,D,20061003,000000,14.5794,14.6139,14.4515,14.5087,1268009.0129858,0
+LEG.US,D,20061004,000000,14.4276,14.8096,14.4055,14.8096,1376424.1524013,0
+LEG.US,D,20061005,000000,14.7118,14.7488,14.5026,14.6985,1214056.9442858,0
+LEG.US,D,20061006,000000,14.5794,14.6985,14.4636,14.6261,1237772.6498103,0
+LEG.US,D,20061009,000000,14.6429,14.6915,14.4981,14.6729,1180379.5320599,0
+LEG.US,D,20061010,000000,14.6261,14.7903,14.5458,14.6985,1483633.7349549,0
+LEG.US,D,20061011,000000,14.5696,14.6915,14.4857,14.5917,1076944.112953,0
+LEG.US,D,20061012,000000,14.6809,14.7417,14.6085,14.7417,1932591.4948665,0
+LEG.US,D,20061013,000000,14.6843,14.8096,14.4107,14.5325,1353745.1804564,0
+LEG.US,D,20061016,000000,14.5512,14.7179,14.4698,14.6685,2079156.1639274,0
+LEG.US,D,20061017,000000,14.6359,14.6809,14.5087,14.5696,2312484.6697013,0
+LEG.US,D,20061018,000000,14.574,14.7294,14.387,14.4107,1225051.9854406,0
+LEG.US,D,20061019,000000,14.3587,14.476,14.2237,14.3931,1659921.4990912,0
+LEG.US,D,20061020,000000,13.8229,13.8599,13.1169,13.4735,4492320.6941938,0
+LEG.US,D,20061023,000000,13.386,13.5316,13.2095,13.3155,3760211.1654522,0
+LEG.US,D,20061024,000000,13.2095,13.4329,13.0533,13.4144,2266433.3040075,0
+LEG.US,D,20061025,000000,13.386,13.4531,13.289,13.3526,2127607.3129234,0
+LEG.US,D,20061026,000000,13.4197,13.7753,13.3817,13.7311,2150630.7296859,0
+LEG.US,D,20061027,000000,13.6552,13.6667,13.484,13.612,1977612.9252335,0
+LEG.US,D,20061030,000000,13.5211,13.6411,13.4028,13.4805,1394297.8925307,0
+LEG.US,D,20061031,000000,13.4902,13.6667,13.484,13.5908,1643603.4258522,0
+LEG.US,D,20061101,000000,13.5908,13.6244,13.298,13.3526,1828298.3628418,0
+LEG.US,D,20061102,000000,13.275,13.5035,13.183,13.4144,1228148.5896735,0
+LEG.US,D,20061103,000000,13.3747,13.4735,13.2493,13.289,930559.5975961,0
+LEG.US,D,20061106,000000,13.3472,13.6306,13.3042,13.5723,1482785.0863744,0
+LEG.US,D,20061107,000000,13.5672,13.7074,13.484,13.6667,1406665.0477454,0
+LEG.US,D,20061108,000000,13.5838,13.7311,13.4954,13.6482,1370752.1433308,0
+LEG.US,D,20061109,000000,13.7074,13.7311,13.5723,13.6244,1911639.2791788,0
+LEG.US,D,20061110,000000,13.6597,13.8229,13.6411,13.7991,906678.46791579,0
+LEG.US,D,20061113,000000,13.8283,13.8547,13.6941,13.7814,1038982.6683068,0
+LEG.US,D,20061114,000000,13.8599,14.0833,13.748,14.062,1643942.2054591,0
+LEG.US,D,20061115,000000,14.0957,14.2775,13.9422,14.1036,1482088.2654438,0
+LEG.US,D,20061116,000000,14.1839,14.2987,14.062,14.2237,1354258.4485565,0
+LEG.US,D,20061117,000000,14.1902,14.2377,14.0718,14.1708,1500989.6748155,0
+LEG.US,D,20061120,000000,13.8901,14.1786,13.7402,14.0833,1265950.2753747,0
+LEG.US,D,20061121,000000,14.0329,14.0445,13.8283,13.9033,1222133.2688274,0
+LEG.US,D,20061122,000000,13.8787,14.0578,13.8688,13.9843,665442.46088274,0
+LEG.US,D,20061124,000000,13.9218,14.0329,13.725,13.898,290888.18072239,0
+LEG.US,D,20061127,000000,13.8229,13.9422,13.5475,13.5794,1099976.5940529,0
+LEG.US,D,20061128,000000,13.5035,13.6482,13.4805,13.5592,1659407.097949,0
+LEG.US,D,20061129,000000,13.5908,13.7074,13.5592,13.6369,1444466.7334466,0
+LEG.US,D,20061130,000000,13.5794,13.9464,13.5794,13.8416,1607693.9205642,0
+LEG.US,D,20061201,000000,13.7753,13.9352,13.6411,13.7867,1277455.1855031,0
+LEG.US,D,20061204,000000,13.8645,14.1329,13.7814,14.0145,1304947.3205584,0
+LEG.US,D,20061205,000000,14.0145,14.0718,13.8688,14.0445,818022.45078973,0
+LEG.US,D,20061206,000000,14.0578,14.2377,13.9968,13.9968,840696.89056591,0
+LEG.US,D,20061207,000000,13.9624,14.0718,13.8688,13.9801,802560.95742647,0
+LEG.US,D,20061208,000000,13.9843,14.0895,13.7991,13.8476,1174883.1445247,0
+LEG.US,D,20061211,000000,13.8098,14.0093,13.7541,13.8283,1015266.9627823,0
+LEG.US,D,20061212,000000,13.7938,13.8159,13.6552,13.718,1593086.7409921,0
+LEG.US,D,20061213,000000,13.725,13.8733,13.6889,13.7867,1311995.9758576,0
+LEG.US,D,20061214,000000,13.8599,14.0276,13.8098,13.9352,1230890.5517093,0
+LEG.US,D,20061215,000000,14.0145,14.0145,13.6411,13.748,2809203.5559314,0
+LEG.US,D,20061218,000000,13.748,13.7814,13.5962,13.6729,1134334.9646191,0
+LEG.US,D,20061219,000000,13.6244,13.718,13.4531,13.6667,1177124.3019241,0
+LEG.US,D,20061220,000000,13.619,13.6765,13.5379,13.6306,825582.10810468,0
+LEG.US,D,20061221,000000,13.6411,13.718,13.5475,13.6765,1561815.9103215,0
+LEG.US,D,20061222,000000,13.6411,13.6941,13.5547,13.6597,908563.85007586,0
+LEG.US,D,20061226,000000,13.619,13.7938,13.6075,13.7595,879529.64463591,0
+LEG.US,D,20061227,000000,13.8098,14.0039,13.8044,13.9843,1052208.6694814,0
+LEG.US,D,20061228,000000,13.9352,14.0445,13.898,13.9801,732455.10660141,0
+LEG.US,D,20061229,000000,13.9501,13.9968,13.8645,13.9093,930909.70762462,0
+LEG.US,D,20070103,000000,13.9624,13.9686,13.612,13.7402,1935862.5875925,0
+LEG.US,D,20070104,000000,13.7402,13.7991,13.612,13.7002,1563703.5585657,0
+LEG.US,D,20070105,000000,13.6306,13.718,13.5592,13.6552,1383129.4959249,0
+LEG.US,D,20070108,000000,13.6729,13.7074,13.4268,13.6552,1536211.4235104,0
+LEG.US,D,20070109,000000,13.6941,13.7074,13.4664,13.6411,1884493.8550254,0
+LEG.US,D,20070110,000000,13.6023,13.6729,13.5547,13.6729,1361131.4823204,0
+LEG.US,D,20070111,000000,13.7348,13.9464,13.7109,13.8787,1417834.5773933,0
+LEG.US,D,20070112,000000,13.8787,13.8901,13.7753,13.8733,1209938.3360216,0
+LEG.US,D,20070116,000000,13.8416,13.8901,13.725,13.7991,1149454.279249,0
+LEG.US,D,20070117,000000,13.7991,13.9352,13.7991,13.8283,1136564.791597,0
+LEG.US,D,20070118,000000,13.8848,14.0718,13.8547,13.9721,1297391.06237,0
+LEG.US,D,20070119,000000,13.9968,14.1036,13.9165,14.0578,1568691.2101695,0
+LEG.US,D,20070122,000000,14.0215,14.0833,13.8848,13.9422,1318348.9432684,0
+LEG.US,D,20070123,000000,13.9422,14.2448,13.9218,14.0517,1359758.2352182,0
+LEG.US,D,20070124,000000,14.1329,14.2448,14.0779,14.2105,1760268.2452602,0
+LEG.US,D,20070125,000000,14.2377,14.3587,13.898,14.0578,1999430.7851341,0
+LEG.US,D,20070126,000000,13.9624,13.9624,13.4611,13.6306,2856627.0356851,0
+LEG.US,D,20070129,000000,13.5035,13.8733,13.4329,13.7002,3362626.6702764,0
+LEG.US,D,20070130,000000,13.748,13.9721,13.6941,13.8688,2095650.9917437,0
+LEG.US,D,20070131,000000,13.8733,14.1786,13.8159,14.1072,2031909.4387511,0
+LEG.US,D,20070201,000000,14.1072,14.2608,14.0833,14.1708,1634491.5007733,0
+LEG.US,D,20070202,000000,14.1708,14.3799,14.0833,14.2492,1941527.7984101,0
+LEG.US,D,20070205,000000,14.1902,14.2298,13.9686,14.0383,2209560.25261,0
+LEG.US,D,20070206,000000,14.0895,14.2166,13.9686,14.2166,2044964.350559,0
+LEG.US,D,20070207,000000,14.206,14.2608,14.0833,14.1609,1316287.939573,0
+LEG.US,D,20070208,000000,14.0779,14.1072,13.8229,13.9889,1489652.4549273,0
+LEG.US,D,20070209,000000,13.9686,14.0718,13.9571,14.0445,1357520.4769453,0
+LEG.US,D,20070212,000000,14.1036,14.1329,13.9624,14.0895,1041102.5901947,0
+LEG.US,D,20070213,000000,14.1372,14.2608,14.0718,14.1548,1397237.0039029,0
+LEG.US,D,20070214,000000,14.1548,14.3031,14.0957,14.206,1114575.8423297,0
+LEG.US,D,20070215,000000,14.1786,14.2881,14.1424,14.2448,852380.82135603,0
+LEG.US,D,20070216,000000,14.1548,14.2448,14.062,14.1902,1417313.3779981,0
+LEG.US,D,20070220,000000,14.1329,14.2448,14.0779,14.2298,1157528.3377062,0
+LEG.US,D,20070221,000000,14.1609,14.1839,14.0578,14.1496,1131416.2480059,0
+LEG.US,D,20070222,000000,14.1954,14.2298,14.0093,14.0718,1973490.9178427,0
+LEG.US,D,20070223,000000,14.0895,14.1424,13.9464,14.1072,1808206.1261562,0
+LEG.US,D,20070226,000000,14.1072,14.1496,13.9352,14.0093,1140334.422875,0
+LEG.US,D,20070227,000000,13.9093,13.9571,13.7938,13.8901,3025009.5646466,0
+LEG.US,D,20070228,000000,13.9686,13.9843,13.7311,13.8599,3424652.7974335,0
+LEG.US,D,20070301,000000,13.7656,14.0145,13.6597,13.9686,3269699.0841939,0
+LEG.US,D,20070302,000000,13.9624,13.9968,13.8599,13.8901,1998401.9828497,0
+LEG.US,D,20070305,000000,13.8547,13.9501,13.7541,13.7541,2289828.3585997,0
+LEG.US,D,20070306,000000,13.7541,13.8901,13.619,13.8098,2748214.1623538,0
+LEG.US,D,20070307,000000,13.7656,14.0957,13.7348,13.9801,2889100.0240913,0
+LEG.US,D,20070308,000000,13.9801,14.1267,13.9624,14.062,1430888.3561591,0
+LEG.US,D,20070309,000000,14.1072,14.1372,13.8098,13.8599,1683117.1382624,0
+LEG.US,D,20070312,000000,13.8416,13.8599,13.6369,13.7656,1872287.5917979,0
+LEG.US,D,20070313,000000,13.5723,13.6765,13.4197,13.4329,2152173.9331126,0
+LEG.US,D,20070314,000000,13.484,13.619,13.0984,13.4585,3762613.2148389,0
+LEG.US,D,20070315,000000,13.4197,13.5592,13.3922,13.5265,2031560.4617648,0
+LEG.US,D,20070316,000000,13.5211,13.5838,13.3747,13.4073,2085856.9752824,0
+LEG.US,D,20070319,000000,13.4611,13.5908,13.4268,13.4531,2357670.391182,0
+LEG.US,D,20070320,000000,13.4073,13.5265,13.3817,13.5149,2026232.8975119,0
+LEG.US,D,20070321,000000,13.5149,13.7074,13.4144,13.7074,1692052.3087639,0
+LEG.US,D,20070322,000000,13.7109,13.8159,13.5672,13.6075,1741016.7258601,0
+LEG.US,D,20070323,000000,13.5441,13.7311,13.4664,13.6075,1944619.8704743,0
+LEG.US,D,20070326,000000,13.619,13.619,13.298,13.3747,2547873.0461284,0
+LEG.US,D,20070327,000000,13.3084,13.3155,12.9615,13.1609,2751708.4643861,0
+LEG.US,D,20070328,000000,13.1433,13.1486,12.8742,12.9686,3149218.1787793,0
+LEG.US,D,20070329,000000,13.2493,13.2493,12.9793,13.0984,2025721.8954962,0
+LEG.US,D,20070330,000000,13.0895,13.236,13.0138,13.1928,1939124.6159813,0
+LEG.US,D,20070402,000000,13.2431,13.2652,13.0013,13.0595,1668426.1135705,0
+LEG.US,D,20070403,000000,13.0984,13.3922,13.0895,13.3817,1866878.4485094,0
+LEG.US,D,20070404,000000,13.3331,13.3747,13.2025,13.236,2488077.8789913,0
+LEG.US,D,20070405,000000,13.1973,13.3958,13.1681,13.386,3392239.860262,0
+LEG.US,D,20070409,000000,13.4531,13.6369,13.3958,13.4585,1932771.6485704,0
+LEG.US,D,20070410,000000,13.3922,13.5316,13.3922,13.5316,1293611.2337125,0
+LEG.US,D,20070411,000000,13.5096,13.5441,13.386,13.4329,1885516.992099,0
+LEG.US,D,20070412,000000,13.386,13.6369,13.298,13.6369,1929332.8656042,0
+LEG.US,D,20070413,000000,13.6729,13.6729,13.3747,13.4329,1939942.6724233,0
+LEG.US,D,20070416,000000,13.4954,13.5962,13.4268,13.5962,2619232.0415864,0
+LEG.US,D,20070417,000000,13.5672,13.6834,13.3216,13.4197,3205928.0721049,0
+LEG.US,D,20070418,000000,13.4329,13.6411,13.2652,13.6023,2068157.7236462,0
+LEG.US,D,20070419,000000,13.9721,13.9721,13.3958,13.6411,2143928.7852888,0
+LEG.US,D,20070420,000000,13.2697,13.7541,13.2697,13.6765,4026010.393548,0
+LEG.US,D,20070423,000000,13.5838,13.725,13.4073,13.5096,3774470.5010801,0
+LEG.US,D,20070424,000000,13.5723,13.7311,13.4735,13.6552,3130673.6776891,0
+LEG.US,D,20070425,000000,13.7718,13.9218,13.5962,13.8787,2549416.2495551,0
+LEG.US,D,20070426,000000,13.8547,13.929,13.7753,13.8476,2168283.5265935,0
+LEG.US,D,20070427,000000,13.7991,13.929,13.748,13.8733,1888098.0621475,0
+LEG.US,D,20070430,000000,13.8688,13.8688,13.6667,13.6889,3168644.1866726,0
+LEG.US,D,20070501,000000,13.6667,13.8547,13.5441,13.7938,2075370.670059,0
+LEG.US,D,20070502,000000,13.7938,13.9686,13.7814,13.8848,1475908.653484,0
+LEG.US,D,20070503,000000,13.898,13.9571,13.7002,13.7348,3493379.7359455,0
+LEG.US,D,20070504,000000,13.8159,13.9033,13.6941,13.8547,1750638.5199125,0
+LEG.US,D,20070507,000000,13.8354,13.9352,13.7938,13.9218,1858027.123128,0
+LEG.US,D,20070508,000000,13.8599,13.8645,13.6765,13.7938,2154927.2255699,0
+LEG.US,D,20070509,000000,13.718,13.8787,13.6889,13.8229,2026406.252963,0
+LEG.US,D,20070510,000000,13.8283,13.8547,13.5794,13.5908,2626389.4689332,0
+LEG.US,D,20070511,000000,13.6482,13.7753,13.5962,13.7595,2464545.7262974,0
+LEG.US,D,20070514,000000,13.7595,13.8688,13.7074,13.8044,1979849.5504644,0
+LEG.US,D,20070515,000000,13.8416,13.898,13.6889,13.7938,1660264.8108667,0
+LEG.US,D,20070516,000000,13.8547,13.8848,13.7656,13.8688,1488452.5632763,0
+LEG.US,D,20070517,000000,13.8159,13.8159,13.6482,13.718,2487740.2324265,0
+LEG.US,D,20070518,000000,13.748,13.7938,13.6411,13.7311,2202694.0170992,0
+LEG.US,D,20070521,000000,13.7814,14.2881,13.7311,14.2828,6037127.3755566,0
+LEG.US,D,20070522,000000,14.1708,14.2608,14.1195,14.1839,2430521.6031692,0
+LEG.US,D,20070523,000000,14.1708,14.2492,14.0833,14.1195,1780878.2822145,0
+LEG.US,D,20070524,000000,14.0779,14.1839,13.8688,14.0383,3354588.8691685,0
+LEG.US,D,20070525,000000,14.0329,14.1655,14.0276,14.1372,1764729.0322581,0
+LEG.US,D,20070529,000000,14.1072,14.3383,14.0779,14.2105,2862472.4002066,0
+LEG.US,D,20070530,000000,14.1902,14.3533,14.1372,14.3304,2058708.1520025,0
+LEG.US,D,20070531,000000,14.3383,14.3931,14.1839,14.2448,2778626.1470646,0
+LEG.US,D,20070601,000000,14.2298,14.3304,14.1708,14.267,2248568.6282155,0
+LEG.US,D,20070604,000000,14.2005,14.3533,14.2005,14.3232,1759750.4449916,0
+LEG.US,D,20070605,000000,14.267,14.3232,14.1372,14.1954,1247928.1067218,0
+LEG.US,D,20070606,000000,14.1954,14.1954,13.9624,13.9686,1395498.9172239,0
+LEG.US,D,20070607,000000,13.9093,13.9464,13.612,13.6306,2207711.1277992,0
+LEG.US,D,20070608,000000,13.6306,13.9422,13.5908,13.9218,2276917.3431465,0
+LEG.US,D,20070611,000000,13.9033,13.9501,13.7656,13.7938,1448928.6534865,0
+LEG.US,D,20070612,000000,13.7311,13.8159,13.5838,13.5908,1796344.3077464,0
+LEG.US,D,20070613,000000,13.5379,13.725,13.3958,13.619,2202346.173155,0
+LEG.US,D,20070614,000000,13.6552,13.7348,13.5908,13.6667,1660778.0789668,0
+LEG.US,D,20070615,000000,13.7753,13.9093,13.7109,13.725,2217638.843236,0
+LEG.US,D,20070618,000000,13.7938,13.8159,13.7002,13.718,1264912.4087529,0
+LEG.US,D,20070619,000000,13.0895,13.298,12.7462,12.8495,7249467.7609648,0
+LEG.US,D,20070620,000000,12.8627,12.9332,12.7462,12.7586,3995429.585555,0
+LEG.US,D,20070621,000000,12.7021,12.8149,12.6341,12.7762,3430578.6079486,0
+LEG.US,D,20070622,000000,12.6968,12.7277,12.5362,12.5714,3368763.2266339,0
+LEG.US,D,20070625,000000,12.5714,12.7824,12.4532,12.6465,4974872.0212114,0
+LEG.US,D,20070626,000000,12.6765,12.7462,12.4735,12.6694,4006254.6703852,0
+LEG.US,D,20070627,000000,12.5424,12.8627,12.4859,12.8574,3383560.7572895,0
+LEG.US,D,20070628,000000,12.7938,12.9147,12.733,12.846,2554905.8388373,0
+LEG.US,D,20070629,000000,12.8283,12.9492,12.7869,12.8337,3331140.5615946,0
+LEG.US,D,20070702,000000,12.8627,12.9862,12.7207,12.9793,2464839.1842176,0
+LEG.US,D,20070703,000000,12.9862,13.0895,12.9193,13.0138,1452939.6227454,0
+LEG.US,D,20070705,000000,12.9554,12.9969,12.8803,12.9378,1555117.3650507,0
+LEG.US,D,20070706,000000,12.9615,13.1433,12.8337,13.094,1819198.9012267,0
+LEG.US,D,20070709,000000,13.094,13.1169,12.9908,13.048,1955650.0359361,0
+LEG.US,D,20070710,000000,12.9862,12.9969,12.769,12.769,2689440.9992483,0
+LEG.US,D,20070711,000000,12.7639,12.8574,12.6633,12.7762,1962492.4775614,0
+LEG.US,D,20070712,000000,12.8213,13.0675,12.7639,13.0675,1652875.1098763,0
+LEG.US,D,20070713,000000,13.0675,13.1557,12.9686,13.0984,1979099.4765521,0
+LEG.US,D,20070716,000000,13.0446,13.1681,12.9908,12.9969,2469294.3060047,0
+LEG.US,D,20070717,000000,12.9757,13.183,12.8627,12.9969,2789445.5666839,0
+LEG.US,D,20070718,000000,12.8981,13.0446,12.7938,12.8856,2546516.7946587,0
+LEG.US,D,20070719,000000,12.9085,13.2599,12.9085,13.1557,2545593.3652954,0
+LEG.US,D,20070720,000000,13.094,13.2298,12.7586,12.769,4456819.0840845,0
+LEG.US,D,20070723,000000,12.7938,12.8574,12.5362,12.6121,3773961.7651486,0
+LEG.US,D,20070724,000000,12.4735,12.583,12.2863,12.3473,3835560.73541,0
+LEG.US,D,20070725,000000,12.4611,12.5125,12.282,12.3862,3524533.8632734,0
+LEG.US,D,20070726,000000,12.2924,12.3862,12.0524,12.2493,4136386.8289487,0
+LEG.US,D,20070727,000000,12.2078,12.3067,12.0596,12.1134,3360384.3798348,0
+LEG.US,D,20070730,000000,12.0887,12.1877,11.9889,12.1381,2559584.1699305,0
+LEG.US,D,20070731,000000,12.2238,12.2924,12.064,12.064,3490057.6563221,0
+LEG.US,D,20070801,000000,12.0596,12.3165,11.9889,12.2616,3217491.9004259,0
+LEG.US,D,20070802,000000,12.2758,12.4109,12.2238,12.3314,2221163.7374065,0
+LEG.US,D,20070803,000000,12.3358,12.3544,11.9035,11.9035,3027584.9694842,0
+LEG.US,D,20070806,000000,11.967,11.9969,11.755,11.9202,4175492.6461799,0
+LEG.US,D,20070807,000000,11.8159,12.1196,11.7631,11.9969,4640256.3442725,0
+LEG.US,D,20070808,000000,11.9837,12.2616,11.9289,12.2493,4765013.3508123,0
+LEG.US,D,20070809,000000,12.0834,12.2017,11.9421,12.0887,4645930.6194274,0
+LEG.US,D,20070810,000000,11.9035,12.0145,11.5125,11.5635,5485526.1930104,0
+LEG.US,D,20070813,000000,11.6184,11.8973,11.4637,11.4825,4155390.212115,0
+LEG.US,D,20070814,000000,11.5185,11.5415,11.297,11.3066,2169188.8272821,0
+LEG.US,D,20070815,000000,11.3377,11.5247,11.0746,11.116,2078809.4530253,0
+LEG.US,D,20070816,000000,10.989,11.4427,10.9123,11.3675,4034255.5413719,0
+LEG.US,D,20070817,000000,11.7224,11.9492,11.4825,11.6184,3246818.430744,0
+LEG.US,D,20070820,000000,11.6465,11.793,11.545,11.7224,1394297.8925307,0
+LEG.US,D,20070821,000000,11.6686,11.9704,11.5935,11.7984,1470579.9561891,0
+LEG.US,D,20070822,000000,11.7877,12.1337,11.7718,12.0411,1845139.9015602,0
+LEG.US,D,20070823,000000,12.0834,12.1285,11.9289,11.9889,1424877.5674817,0
+LEG.US,D,20070824,000000,12.0296,12.2078,12.0041,12.1575,1664387.9512996,0
+LEG.US,D,20070827,000000,12.0966,12.2078,11.9599,11.967,1175916.4789778,0
+LEG.US,D,20070828,000000,11.8902,11.9165,11.5308,11.5415,1777444.0314169,0
+LEG.US,D,20070829,000000,11.5882,11.8548,11.545,11.8548,1826582.9370062,0
+LEG.US,D,20070830,000000,11.7516,11.8902,11.6403,11.7224,1341545.7154821,0
+LEG.US,D,20070831,000000,11.793,11.9202,11.6933,11.8734,2667286.6258251,0
+LEG.US,D,20070904,000000,11.8902,12.1029,11.5935,12.0339,1127980.8641663,0
+LEG.US,D,20070905,000000,11.9165,11.9202,11.5882,11.6289,2746144.0943212,0
+LEG.US,D,20070906,000000,11.6933,11.6933,11.5247,11.5882,1057701.6578901,0
+LEG.US,D,20070907,000000,11.4637,11.4637,11.1796,11.2149,2137059.1506514,0
+LEG.US,D,20070910,000000,11.2387,11.2794,11.0375,11.1284,1665076.8409351,0
+LEG.US,D,20070911,000000,11.123,11.2502,11.0746,11.2335,1954415.0199778,0
+LEG.US,D,20070912,000000,11.1408,11.2564,11.0746,11.1911,1974694.2086202,0
+LEG.US,D,20070913,000000,11.2149,11.3323,11.123,11.2387,1560618.2847546,0
+LEG.US,D,20070914,000000,11.1575,11.4498,11.1284,11.3774,2313515.7380701,0
+LEG.US,D,20070917,000000,11.3199,11.4427,11.2917,11.372,1594459.9880942,0
+LEG.US,D,20070918,000000,11.3941,11.6748,11.2449,11.6519,2991676.5972382,0
+LEG.US,D,20070919,000000,11.6985,12.0296,11.6184,11.6403,2700792.9486844,0
+LEG.US,D,20070920,000000,11.6244,11.658,11.4064,11.4427,1640509.0877036,0
+LEG.US,D,20070921,000000,11.5415,11.5706,11.2856,11.3941,3433414.612484,0
+LEG.US,D,20070924,000000,11.402,11.5821,11.2564,11.2616,2078843.4442902,0
+LEG.US,D,20070925,000000,11.2149,11.2219,10.989,11.1867,1897884.1473138,0
+LEG.US,D,20070926,000000,11.1911,11.2794,11.0402,11.123,1852535.2677614,0
+LEG.US,D,20070927,000000,11.2036,11.2335,11.0463,11.1796,1164401.3714701,0
+LEG.US,D,20070928,000000,11.1982,11.2219,10.9695,11.1514,3051639.4546154,0
+LEG.US,D,20071001,000000,11.1099,11.4064,11.1099,11.3605,2143928.7852888,0
+LEG.US,D,20071002,000000,11.3199,11.5125,11.2917,11.4373,3011781.2973875,0
+LEG.US,D,20071003,000000,11.3941,11.6985,11.3941,11.545,2573820.844715,0
+LEG.US,D,20071004,000000,11.6005,11.6403,11.4373,11.5521,2127950.624699,0
+LEG.US,D,20071005,000000,11.5758,11.7056,11.5758,11.658,1857859.4328878,0
+LEG.US,D,20071008,000000,11.6244,11.6343,11.5125,11.5521,909253.87275344,0
+LEG.US,D,20071009,000000,11.545,11.5821,11.3889,11.4205,1710781.4957268,0
+LEG.US,D,20071010,000000,11.4136,11.4136,11.2794,11.3323,2917508.7902569,0
+LEG.US,D,20071011,000000,11.3508,11.5,11.2387,11.297,2038263.5392041,0
+LEG.US,D,20071012,000000,11.3377,11.3377,11.2219,11.3014,1610610.371093,0
+LEG.US,D,20071015,000000,11.3261,11.3377,11.0808,11.1867,2170213.0973978,0
+LEG.US,D,20071016,000000,11.2502,11.2502,10.8769,10.8946,2130528.2956209,0
+LEG.US,D,20071017,000000,11.0306,11.0306,10.771,10.8726,2240491.1706317,0
+LEG.US,D,20071018,000000,10.8654,11.0587,10.7773,10.9086,4636818.6943486,0
+LEG.US,D,20071019,000000,10.8946,10.8946,10.6563,10.6686,4093540.8395354,0
+LEG.US,D,20071022,000000,10.6757,11.0746,10.6757,11.0375,3544581.9113146,0
+LEG.US,D,20071023,000000,11.123,11.147,10.9316,11.0182,1983459.4227972,0
+LEG.US,D,20071024,000000,10.9086,10.989,10.689,10.8884,3511975.2239332,0
+LEG.US,D,20071025,000000,10.9387,11.0306,10.6757,10.883,3461244.3941041,0
+LEG.US,D,20071026,000000,10.9828,11.0746,10.883,11.0517,1878818.4468284,0
+LEG.US,D,20071029,000000,11.0984,11.1284,10.944,11.012,1900290.728869,0
+LEG.US,D,20071030,000000,10.9828,11.162,10.944,11.147,1872116.5024313,0
+LEG.US,D,20071031,000000,11.1744,11.3835,11.123,11.3066,3488053.3047348,0
+LEG.US,D,20071101,000000,11.2449,11.2449,10.9756,10.989,2786185.8043796,0
+LEG.US,D,20071102,000000,11.0375,11.0587,10.8548,10.9316,2949519.4974605,0
+LEG.US,D,20071105,000000,10.8946,10.9316,10.7499,10.8592,2549585.0728375,0
+LEG.US,D,20071106,000000,10.8769,11.0463,10.8213,11.0375,1825209.6899041,0
+LEG.US,D,20071107,000000,10.883,10.9245,10.6845,10.6845,2807335.1694036,0
+LEG.US,D,20071108,000000,10.7287,10.7773,10.4515,10.6147,4178728.6145991,0
+LEG.US,D,20071109,000000,10.4982,10.7604,10.4709,10.5866,2523893.34178,0
+LEG.US,D,20071112,000000,10.5443,10.9123,10.5443,10.5866,2765567.8361302,0
+LEG.US,D,20071113,000000,10.6563,11.0587,10.6563,11.0587,2746234.7376942,0
+LEG.US,D,20071114,000000,11.147,11.7877,11.147,11.6985,6726632.2528659,0
+LEG.US,D,20071115,000000,11.6465,11.6985,11.6005,11.658,6492839.1998049,0
+LEG.US,D,20071116,000000,11.7287,11.7718,11.6244,11.7339,6222384.3014592,0
+LEG.US,D,20071119,000000,11.6809,11.7056,11.6289,11.6686,5023612.0959591,0
+LEG.US,D,20071120,000000,11.6615,11.7877,11.6519,11.7666,6157398.6681711,0
+LEG.US,D,20071121,000000,11.6465,11.7631,11.5635,11.6184,3536166.8071661,0
+LEG.US,D,20071123,000000,11.7162,11.7877,11.6748,11.7877,1188969.1247014,0
+LEG.US,D,20071126,000000,11.6748,11.8494,11.3605,11.372,4415342.942647,0
+LEG.US,D,20071127,000000,11.4064,11.6871,11.4064,11.5521,3985553.9900578,0
+LEG.US,D,20071128,000000,11.5521,11.9766,11.5521,11.9704,3302400.9471172,0
+LEG.US,D,20071129,000000,11.9492,11.9889,11.6112,11.7984,4270566.2141202,0
+LEG.US,D,20071130,000000,11.9545,12.1575,11.9289,11.9766,2895417.867195,0
+LEG.US,D,20071203,000000,12.0084,12.1072,11.8734,11.9035,2177772.7547128,0
+LEG.US,D,20071204,000000,11.5521,11.5521,11.3377,11.3377,4009517.831816,0
+LEG.US,D,20071205,000000,11.4205,11.5521,11.3199,11.5185,3221396.3637213,0
+LEG.US,D,20071206,000000,11.4948,11.8734,11.4373,11.8734,2734426.1722661,0
+LEG.US,D,20071207,000000,11.9256,11.9256,11.7718,11.8425,2117649.0053483,0
+LEG.US,D,20071210,000000,11.9704,12.1196,11.7631,12.0596,2294041.0093636,0
+LEG.US,D,20071211,000000,12.0693,12.1196,11.4064,11.4427,4191120.6967413,0
+LEG.US,D,20071212,000000,11.6748,11.6748,11.2149,11.3774,3950416.086483,0
+LEG.US,D,20071213,000000,11.3261,11.3508,11.087,11.2335,2451336.7207551,0
+LEG.US,D,20071214,000000,11.147,11.147,10.8946,10.8946,2488254.6335688,0
+LEG.US,D,20071217,000000,10.8548,10.9695,10.68,10.8318,2569457.4993433,0
+LEG.US,D,20071218,000000,10.9529,10.9633,10.7499,10.9183,2158707.0542275,0
+LEG.US,D,20071219,000000,10.9183,11.0402,10.8276,10.9483,2068873.8062935,0
+LEG.US,D,20071220,000000,10.6218,10.6218,10.2186,10.3024,5380489.7853265,0
+LEG.US,D,20071221,000000,10.4348,10.4348,10.1286,10.268,8719308.9736632,0
+LEG.US,D,20071224,000000,10.2186,10.4471,10.2149,10.2422,1147703.7291064,0
+LEG.US,D,20071226,000000,10.3421,10.3421,10.1779,10.2238,1990553.399783,0
+LEG.US,D,20071227,000000,10.2486,10.3659,10.1928,10.2186,2856259.930024,0
+LEG.US,D,20071228,000000,10.2555,10.3898,10.0409,10.0518,2532248.3946936,0
+LEG.US,D,20071231,000000,10.0031,10.2238,9.97669,10.1506,3534325.6136506,0
+LEG.US,D,20080102,000000,10.0914,10.1859,9.87078,9.87078,3546212.3589878,0
+LEG.US,D,20080103,000000,9.92359,9.98285,9.77189,9.77804,3138235.6010883,0
+LEG.US,D,20080104,000000,9.76662,9.8125,9.4983,9.4983,2856627.0356851,0
+LEG.US,D,20080107,000000,9.53978,9.69067,9.39861,9.46219,3677393.7145948,0
+LEG.US,D,20080108,000000,9.49122,9.63338,9.29624,9.3138,3249866.3141639,0
+LEG.US,D,20080109,000000,9.35272,9.36332,9.05257,9.3085,3623673.9195385,0
+LEG.US,D,20080110,000000,9.25734,9.73135,9.25296,9.58569,3635987.8217715,0
+LEG.US,D,20080111,000000,9.51686,9.51686,9.30153,9.37121,4192217.4815555,0
+LEG.US,D,20080114,000000,9.46219,9.4983,9.34567,9.44437,1959739.1851041,0
+LEG.US,D,20080115,000000,9.3138,9.41189,9.19736,9.22557,2288625.067822,0
+LEG.US,D,20080116,000000,9.20358,9.53978,9.16998,9.42948,2629657.1625327,0
+LEG.US,D,20080117,000000,9.44437,9.51686,9.25296,9.283,3359020.1970699,0
+LEG.US,D,20080118,000000,9.45785,9.5063,9.24682,9.39322,3531903.1695049,0
+LEG.US,D,20080122,000000,9.02177,9.95981,9.02177,9.83641,3859859.9576488,0
+LEG.US,D,20080123,000000,9.60864,10.6606,9.33953,10.6095,5346387.4822891,0
+LEG.US,D,20080124,000000,10.5696,10.802,10.3421,10.3421,4883640.5992476,0
+LEG.US,D,20080125,000000,10.395,10.395,9.69067,9.78341,6361324.7298018,0
+LEG.US,D,20080128,000000,9.77804,10.3183,9.69067,10.3183,5267397.4478599,0
+LEG.US,D,20080129,000000,10.4064,10.5635,10.1859,10.5355,3258227.0322883,0
+LEG.US,D,20080130,000000,10.4929,10.8276,10.441,10.598,3076478.004924,0
+LEG.US,D,20080131,000000,10.4515,11.1691,10.395,11.0463,3934667.9334523,0
+LEG.US,D,20080201,000000,11.1284,11.2096,10.9245,11.1867,3886060.4246377,0
+LEG.US,D,20080204,000000,11.1867,11.3377,10.8434,10.8726,2593090.4927898,0
+LEG.US,D,20080205,000000,10.6845,10.883,10.6095,10.6563,2803675.4432155,0
+LEG.US,D,20080206,000000,10.7773,10.8884,10.5696,10.6563,2196764.8074576,0
+LEG.US,D,20080207,000000,10.5494,10.7906,10.4648,10.635,3202156.1747428,0
+LEG.US,D,20080208,000000,10.5247,10.6147,10.2626,10.3421,2943045.2945383,0
+LEG.US,D,20080211,000000,10.3659,10.4929,10.1558,10.4648,3512325.3339616,0
+LEG.US,D,20080212,000000,10.4982,10.5759,10.3085,10.4117,2187205.3307241,0
+LEG.US,D,20080213,000000,10.4771,10.5319,10.3297,10.4471,3954618.5398674,0
+LEG.US,D,20080214,000000,10.4179,10.4832,10.2733,10.3085,3119167.6345185,0
+LEG.US,D,20080215,000000,10.2486,10.3085,10.1558,10.2309,2370572.342298,0
+LEG.US,D,20080219,000000,10.3297,10.3482,9.97669,10.0288,2823559.2001429,0
+LEG.US,D,20080220,000000,9.99876,10.1779,9.90524,10.1223,3647338.6381654,0
+LEG.US,D,20080221,000000,10.1726,10.2309,9.87693,9.91744,4047210.7454696,0
+LEG.US,D,20080222,000000,9.99349,10.1621,9.85496,10.1621,2372210.7212663,0
+LEG.US,D,20080225,000000,10.1928,10.1928,9.87078,10.0747,4382054.1638831,0
+LEG.US,D,20080226,000000,10.0463,10.4117,10.0463,10.3024,3651967.1154035,0
+LEG.US,D,20080227,000000,10.2784,10.4471,10.2626,10.3589,3463142.239728,0
+LEG.US,D,20080228,000000,10.3024,10.3421,10.0288,10.0518,2504970.404607,0
+LEG.US,D,20080229,000000,9.95981,9.98285,9.66524,9.71984,3453302.9015799,0
+LEG.US,D,20080303,000000,9.76662,9.9476,9.66524,9.8823,2767946.0916314,0
+LEG.US,D,20080304,000000,9.83641,9.83641,9.55137,9.6615,8466000.402378,0
+LEG.US,D,20080305,000000,9.6615,9.71984,9.42948,9.48067,3943675.6186523,0
+LEG.US,D,20080306,000000,9.49122,9.53978,9.25296,9.25734,3644576.2813708,0
+LEG.US,D,20080307,000000,9.20881,9.44098,9.16998,9.26358,4728456.8784488,0
+LEG.US,D,20080310,000000,9.3306,9.3306,8.96968,8.98469,3962093.2190202,0
+LEG.US,D,20080311,000000,9.20881,9.20881,8.74195,8.94055,7458810.8971793,0
+LEG.US,D,20080312,000000,8.92731,9.16998,8.69694,8.80549,6924803.5933481,0
+LEG.US,D,20080313,000000,8.72342,9.14177,8.689,9.01023,4124170.3683417,0
+LEG.US,D,20080314,000000,9.11973,9.11973,8.689,8.75959,4275477.9518991,0
+LEG.US,D,20080317,000000,8.72342,8.80549,8.49129,8.7093,4193923.8430539,0
+LEG.US,D,20080318,000000,8.89111,9.05527,8.76579,9.03935,4636116.2082071,0
+LEG.US,D,20080319,000000,9.1761,9.1761,8.89111,8.89111,5353472.3949376,0
+LEG.US,D,20080320,000000,8.91582,9.15679,8.79491,9.08528,14923766.282011,0
+LEG.US,D,20080324,000000,9.13825,9.35272,9.05961,9.29624,3915483.2635398,0
+LEG.US,D,20080325,000000,9.31927,9.3306,8.96174,9.283,4034135.4389027,0
+LEG.US,D,20080326,000000,9.27064,9.27594,8.94672,8.97764,3106187.5034934,0
+LEG.US,D,20080327,000000,8.93436,9.09234,8.75959,8.77195,3950899.8954868,0
+LEG.US,D,20080328,000000,8.82757,8.82757,8.59457,8.66076,2838168.6457993,0
+LEG.US,D,20080331,000000,8.67663,8.92731,8.6078,8.87875,4296432.433671,0
+LEG.US,D,20080401,000000,8.94055,9.35272,8.8708,9.28917,4943072.0598502,0
+LEG.US,D,20080402,000000,9.23088,9.61564,9.23088,9.36332,4030033.8262707,0
+LEG.US,D,20080403,000000,9.27064,9.3138,9.10995,9.25296,2769206.0345173,0
+LEG.US,D,20080404,000000,9.29624,9.32448,9.05257,9.12677,2430114.8410326,0
+LEG.US,D,20080407,000000,9.21411,9.27064,9.13825,9.16998,1846461.0287229,0
+LEG.US,D,20080408,000000,9.1761,9.19736,9.05527,9.11973,1923367.3986133,0
+LEG.US,D,20080409,000000,9.07734,9.13202,8.92287,8.99086,2977186.1210091,0
+LEG.US,D,20080410,000000,9.02793,9.14177,8.93436,9.01023,2905210.7506141,0
+LEG.US,D,20080411,000000,8.97764,9.07209,8.74195,8.77195,3831013.837208,0
+LEG.US,D,20080414,000000,8.65457,8.67134,8.28787,8.32361,5633595.5420645,0
+LEG.US,D,20080415,000000,8.3402,8.46129,8.26067,8.32361,4591528.7329886,0
+LEG.US,D,20080416,000000,8.43481,8.57251,8.21584,8.35148,7565330.4570553,0
+LEG.US,D,20080417,000000,8.77195,9.83641,8.75959,9.57154,10678761.4991,0
+LEG.US,D,20080418,000000,9.75073,9.83641,9.57955,9.80547,4557102.3798925,0
+LEG.US,D,20080421,000000,9.73921,9.8248,9.60864,9.63952,3536944.0740904,0
+LEG.US,D,20080422,000000,9.63338,9.65631,9.32448,9.44098,2751269.9770688,0
+LEG.US,D,20080423,000000,9.61564,9.61564,9.35709,9.55137,4075441.6240155,0
+LEG.US,D,20080424,000000,9.59626,9.83641,9.51686,9.75437,4723483.9563934,0
+LEG.US,D,20080425,000000,9.78341,10.4471,9.67138,9.96967,6920921.7908959,0
+LEG.US,D,20080428,000000,10.0288,10.0692,9.75956,9.87078,4112807.0884838,0
+LEG.US,D,20080429,000000,9.86551,9.96967,9.71984,9.85496,2089614.1430965,0
+LEG.US,D,20080430,000000,9.89382,9.91744,9.62724,9.85496,3571320.5733313,0
+LEG.US,D,20080501,000000,9.6615,9.98734,9.56193,9.87693,3627563.6532858,0
+LEG.US,D,20080502,000000,10.0692,10.0692,9.69508,9.8248,3005788.6373848,0
+LEG.US,D,20080505,000000,9.73135,9.89382,9.73135,9.78341,1785677.8488193,0
+LEG.US,D,20080506,000000,9.67752,9.81787,9.61564,9.75956,1700345.0443587,0
+LEG.US,D,20080507,000000,9.67752,9.91744,9.60864,9.60864,992479.21878978,0
+LEG.US,D,20080508,000000,9.56721,9.60336,9.29624,9.41979,2841542.8453622,0
+LEG.US,D,20080509,000000,9.37121,9.61564,9.25296,9.45785,2738483.5962537,0
+LEG.US,D,20080512,000000,9.4983,9.55137,9.39861,9.52215,2402433.4879359,0
+LEG.US,D,20080513,000000,9.65114,9.65114,9.38885,9.53449,3412166.6727916,0
+LEG.US,D,20080514,000000,9.65631,9.8125,9.53449,9.73921,2254520.4987004,0
+LEG.US,D,20080515,000000,9.60864,10.1099,9.60864,10.0983,4178109.9735778,0
+LEG.US,D,20080516,000000,10.0217,10.2908,9.95463,10.1859,5740098.1063081,0
+LEG.US,D,20080519,000000,10.2149,10.5415,10.1319,10.4117,5183448.0878812,0
+LEG.US,D,20080520,000000,10.2971,10.4515,10.1999,10.4004,4924492.434453,0
+LEG.US,D,20080521,000000,10.3525,10.5168,10.2733,10.3421,6436627.845031,0
+LEG.US,D,20080522,000000,10.4004,10.9695,10.395,10.9008,6696180.6116793,0
+LEG.US,D,20080523,000000,10.8153,10.9183,10.7648,10.7826,4304090.6656541,0
+LEG.US,D,20080527,000000,10.771,10.9316,10.7339,10.8592,3899462.0473478,0
+LEG.US,D,20080528,000000,10.944,11.1796,10.883,11.1408,5794962.2739494,0
+LEG.US,D,20080529,000000,11.1408,11.3835,11.087,11.2564,3250595.993317,0
+LEG.US,D,20080530,000000,11.2917,11.3137,11.0702,11.116,5178832.0741071,0
+LEG.US,D,20080602,000000,11.0641,11.123,10.9316,11.0984,4554886.1494207,0
+LEG.US,D,20080603,000000,11.162,11.2449,11.012,11.1408,3547612.7991019,0
+LEG.US,D,20080604,000000,11.0375,11.1744,10.959,11.116,3514737.5807277,0
+LEG.US,D,20080605,000000,11.2564,11.3323,11.1744,11.2282,3289969.2084991,0
+LEG.US,D,20080606,000000,10.9123,11.1408,10.8213,10.8276,3984095.7647932,0
+LEG.US,D,20080609,000000,10.9316,10.989,10.7648,10.8654,2341209.5546306,0
+LEG.US,D,20080610,000000,10.8434,11.0984,10.7648,10.9483,3620189.8148857,0
+LEG.US,D,20080611,000000,10.7648,10.9316,10.441,10.441,3706222.8394032,0
+LEG.US,D,20080612,000000,10.6043,10.7648,10.3525,10.4515,3106158.0443972,0
+LEG.US,D,20080613,000000,10.4648,10.5355,10.3659,10.4771,5461872.8048049,0
+LEG.US,D,20080616,000000,10.3722,10.689,10.3367,10.5759,2980442.484187,0
+LEG.US,D,20080617,000000,10.6043,10.6218,10.3367,10.4348,2460748.9020074,0
+LEG.US,D,20080618,000000,10.3367,10.4348,10.2186,10.2971,3765893.3719022,0
+LEG.US,D,20080619,000000,10.3421,10.5443,10.2733,10.5107,4135327.4345257,0
+LEG.US,D,20080620,000000,10.4471,10.4471,10.2186,10.3421,5043491.3207178,0
+LEG.US,D,20080623,000000,10.3659,10.4771,10.1373,10.3367,3312363.7868609,0
+LEG.US,D,20080624,000000,10.2486,10.5415,10.2149,10.3235,3319541.6089669,0
+LEG.US,D,20080625,000000,10.395,10.7773,10.3235,10.4179,2834527.0482858,0
+LEG.US,D,20080626,000000,10.7561,10.7561,10.1223,10.1286,3320726.7710697,0
+LEG.US,D,20080627,000000,10.1435,10.2422,10.0146,10.0146,4610061.9036572,0
+LEG.US,D,20080630,000000,9.89997,9.99876,9.70832,9.75956,3773685.3028608,0
+LEG.US,D,20080701,000000,9.63952,9.72693,9.25296,9.54496,6231291.1459066,0
+LEG.US,D,20080702,000000,9.56721,9.65114,8.7093,8.71814,10439361.020372,0
+LEG.US,D,20080703,000000,8.74195,8.75959,8.29307,8.53277,9599325.8264294,0
+LEG.US,D,20080707,000000,8.5778,8.71814,8.2771,8.50364,8645623.8426437,0
+LEG.US,D,20080708,000000,8.50364,8.86552,8.39687,8.83461,6893285.7594858,0
+LEG.US,D,20080709,000000,8.90877,8.93436,8.47364,8.50364,4354569.9601228,0
+LEG.US,D,20080710,000000,8.48512,8.85316,8.42863,8.70223,9063433.1404382,0
+LEG.US,D,20080711,000000,8.55044,8.79491,8.43481,8.63692,8956077.3954455,0
+LEG.US,D,20080714,000000,8.72342,8.77901,8.43481,8.47364,5754151.228262,0
+LEG.US,D,20080715,000000,8.49129,9.01023,8.32361,8.79932,10535470.188849,0
+LEG.US,D,20080716,000000,8.79491,9.65631,8.6325,9.33953,13117054.638469,0
+LEG.US,D,20080717,000000,9.25734,9.94048,9.24242,9.93072,4198226.0041486,0
+LEG.US,D,20080718,000000,9.93072,10.7224,9.83641,10.4929,11752698.518151,0
+LEG.US,D,20080721,000000,10.598,10.959,10.4771,10.9245,9416383.7056668,0
+LEG.US,D,20080722,000000,10.7906,11.1691,10.6606,11.0587,8088602.1863871,0
+LEG.US,D,20080723,000000,11.0746,11.6403,11.0058,11.3889,7178173.3489103,0
+LEG.US,D,20080724,000000,11.402,11.4637,10.8769,10.8946,5260454.165482,0
+LEG.US,D,20080725,000000,11.0182,11.3323,10.9529,11.0245,5449199.7282061,0
+LEG.US,D,20080728,000000,10.9245,11.162,10.9245,11.0702,4582780.5144442,0
+LEG.US,D,20080729,000000,11.1867,11.4321,11.0402,11.3605,4001842.6042004,0
+LEG.US,D,20080730,000000,11.4205,11.6184,11.0984,11.3323,3766713.6944286,0
+LEG.US,D,20080731,000000,11.2335,11.545,11.0245,11.3508,4179589.7266432,0
+LEG.US,D,20080801,000000,11.4427,11.6343,11.1796,11.545,4254874.7131978,0
+LEG.US,D,20080804,000000,11.5583,11.7877,11.3774,11.6519,4294984.4057861,0
+LEG.US,D,20080805,000000,11.7109,12.1496,11.7109,12.1196,4536741.6122142,0
+LEG.US,D,20080806,000000,12.0041,12.2078,11.8285,12.1451,5414604.5518276,0
+LEG.US,D,20080807,000000,12.1072,12.2123,11.8902,11.8902,5455756.6432063,0
+LEG.US,D,20080808,000000,11.8734,12.4912,11.8425,12.4611,4962338.3087985,0
+LEG.US,D,20080811,000000,12.3993,12.9272,12.38,12.733,7082083.4421494,0
+LEG.US,D,20080812,000000,12.6341,12.733,12.2123,12.2361,3429839.864458,0
+LEG.US,D,20080813,000000,12.2493,12.3165,11.9545,12.0966,3971625.5027417,0
+LEG.US,D,20080814,000000,12.0041,12.4859,11.8327,12.2924,3722758.4567373,0
+LEG.US,D,20080815,000000,11.7984,12.5538,11.7984,12.4532,3788052.2774941,0
+LEG.US,D,20080818,000000,12.4152,12.5538,12.1877,12.38,3370719.9904503,0
+LEG.US,D,20080819,000000,12.2493,12.3165,11.7877,11.9837,5608111.1577228,0
+LEG.US,D,20080820,000000,11.9889,12.124,11.8285,12.064,4663415.7260948,0
+LEG.US,D,20080821,000000,11.9035,12.0754,11.7445,12.0754,3441913.5617524,0
+LEG.US,D,20080822,000000,12.1637,12.326,12.064,12.2996,2230590.648207,0
+LEG.US,D,20080825,000000,12.7983,12.9432,12.4912,12.5424,7516282.194839,0
+LEG.US,D,20080826,000000,12.59,12.6589,12.4109,12.6121,4385967.6915159,0
+LEG.US,D,20080827,000000,12.56,12.846,12.4859,12.769,3457626.5904758,0
+LEG.US,D,20080828,000000,12.8089,13.0138,12.7065,13.0013,3275117.2918198,0
+LEG.US,D,20080829,000000,12.8574,13.0446,12.8574,12.9862,3327326.7416722,0
+LEG.US,D,20080902,000000,13.094,13.3472,13.0895,13.1355,4177861.837344,0
+LEG.US,D,20080903,000000,13.1486,13.3472,13.0075,13.3216,4651298.9731982,0
+LEG.US,D,20080904,000000,13.2025,13.3269,13.0242,13.1231,4648848.2029984,0
+LEG.US,D,20080905,000000,13.0013,13.1893,12.7399,13.1433,4147286.6945615,0
+LEG.US,D,20080908,000000,13.3747,13.7074,13.3216,13.5265,10841985.287091,0
+LEG.US,D,20080909,000000,13.619,13.7348,13.1928,13.3084,8353422.4660537,0
+LEG.US,D,20080910,000000,13.3694,13.6889,13.2933,13.6023,6020549.8356622,0
+LEG.US,D,20080911,000000,13.4585,13.6765,13.1275,13.6023,6399210.2606232,0
+LEG.US,D,20080912,000000,13.6075,13.718,13.4664,13.6482,5449400.276669,0
+LEG.US,D,20080915,000000,13.2095,13.8547,12.8981,13.1778,5026553.4734155,0
+LEG.US,D,20080916,000000,13.236,13.5265,12.7399,13.5211,7846731.6757425,0
+LEG.US,D,20080917,000000,13.3155,13.612,12.9193,12.9332,4722749.7450713,0
+LEG.US,D,20080918,000000,13.2228,13.9624,12.7824,13.7402,10205334.560625,0
+LEG.US,D,20080919,000000,14.2377,14.3102,13.6834,13.9571,10749295.639863,0
+LEG.US,D,20080922,000000,13.9165,13.9165,13.3155,13.386,3869765.0122421,0
+LEG.US,D,20080923,000000,13.3958,13.4268,12.8495,12.9492,3981032.0187831,0
+LEG.US,D,20080924,000000,13.0013,13.2228,12.9492,13.0138,6906578.6101481,0
+LEG.US,D,20080925,000000,13.1743,13.2933,13.0595,13.2025,5071268.9823985,0
+LEG.US,D,20080926,000000,13.1609,13.236,12.9147,12.9686,4374912.5991266,0
+LEG.US,D,20080929,000000,12.7639,13.1486,12.38,12.5125,4890605.4094267,0
+LEG.US,D,20080930,000000,12.6889,12.9492,12.4294,12.6827,4478771.7760026,0
+LEG.US,D,20081001,000000,12.5177,13.3269,12.4532,13.1231,5840692.988711,0
+LEG.US,D,20081002,000000,13.048,13.3579,12.2687,12.3473,5124301.0208616,0
+LEG.US,D,20081003,000000,11.9969,12.7108,11.5635,11.6289,6974610.9938139,0
+LEG.US,D,20081006,000000,11.3377,11.5247,10.6845,11.5247,9412194.8487883,0
+LEG.US,D,20081007,000000,11.6465,11.6465,10.7091,10.7287,9758545.4434146,0
+LEG.US,D,20081008,000000,10.3898,11.297,10.3024,10.8548,6859293.3615383,0
+LEG.US,D,20081009,000000,10.8318,11.1284,9.85936,9.85936,8259723.2782578,0
+LEG.US,D,20081010,000000,9.42415,10.5415,9.1761,10.2733,12128164.897253,0
+LEG.US,D,20081013,000000,10.7826,11.0702,10.3024,10.7012,4117087.7217775,0
+LEG.US,D,20081014,000000,10.9316,11.162,10.3659,10.6218,7647329.8514706,0
+LEG.US,D,20081015,000000,10.4286,10.7773,10.065,10.1319,7054910.8249842,0
+LEG.US,D,20081016,000000,10.0031,10.8654,9.6449,10.809,6890955.0917553,0
+LEG.US,D,20081017,000000,10.7091,10.7091,8.58485,9.48067,16234017.372937,0
+LEG.US,D,20081020,000000,9.55571,10.065,9.33953,10.0409,6060682.1890938,0
+LEG.US,D,20081021,000000,9.91051,10.2971,9.6449,9.70832,3220971.47291,0
+LEG.US,D,20081022,000000,9.42948,9.72693,9.11529,9.3306,5581474.4695008,0
+LEG.US,D,20081023,000000,9.35272,9.55137,8.75255,9.39322,5547875.2371841,0
+LEG.US,D,20081024,000000,8.90877,9.39322,8.74195,9.14177,5223494.3301083,0
+LEG.US,D,20081027,000000,8.92731,9.07734,8.49129,8.49129,7039394.9455969,0
+LEG.US,D,20081028,000000,8.64663,9.49122,8.52749,9.46832,7352487.3535977,0
+LEG.US,D,20081029,000000,9.45785,9.78341,9.28917,9.29624,4662889.9945308,0
+LEG.US,D,20081030,000000,9.56193,9.86551,9.56193,9.85496,4529325.8512541,0
+LEG.US,D,20081031,000000,9.79395,10.2908,9.55137,10.1039,4961669.8139221,0
+LEG.US,D,20081103,000000,10.1171,10.2837,9.88767,10.0518,2916704.3303208,0
+LEG.US,D,20081104,000000,10.3297,10.4596,10.0146,10.3235,2340769.9342711,0
+LEG.US,D,20081105,000000,10.2062,10.3421,9.75073,9.77189,2595948.0251261,0
+LEG.US,D,20081106,000000,9.69067,9.93072,9.3818,9.44437,2962312.6765286,0
+LEG.US,D,20081107,000000,9.42948,9.6449,9.25734,9.48425,3005387.5404588,0
+LEG.US,D,20081110,000000,9.6449,9.79922,8.90877,9.05257,3572861.5106737,0
+LEG.US,D,20081111,000000,8.99791,9.15679,8.79491,8.91582,3793516.9398486,0
+LEG.US,D,20081112,000000,8.75959,8.91582,8.42863,8.46129,3151579.438648,0
+LEG.US,D,20081113,000000,8.5619,9.01023,8.08619,9.01023,5105452.8644716,0
+LEG.US,D,20081114,000000,8.77195,9.19022,8.4401,8.66076,3066869.8073774,0
+LEG.US,D,20081117,000000,8.54513,8.64663,8.2771,8.36544,1931947.9269175,0
+LEG.US,D,20081118,000000,8.32361,8.71814,8.29307,8.55044,3345929.0279128,0
+LEG.US,D,20081119,000000,8.60251,8.66605,7.76398,7.84569,4264695.922671,0
+LEG.US,D,20081120,000000,7.91472,7.95143,7.07714,7.12322,6224481.5625039,0
+LEG.US,D,20081121,000000,7.25754,7.71791,7.00248,7.642,6133145.9006611,0
+LEG.US,D,20081124,000000,7.79336,8.4401,7.62981,8.25379,4635449.979415,0
+LEG.US,D,20081125,000000,8.22794,8.42863,7.72266,8.04964,4784637.6410844,0
+LEG.US,D,20081126,000000,7.9306,8.39069,7.83837,8.2771,3131001.1268743,0
+LEG.US,D,20081128,000000,8.37505,8.54072,8.13343,8.49747,1413004.4186503,0
+LEG.US,D,20081201,000000,8.22794,8.35148,7.91472,7.96405,5708945.1120223,0
+LEG.US,D,20081202,000000,7.89988,8.24691,7.89415,8.17278,5068618.796778,0
+LEG.US,D,20081203,000000,8.02953,8.55572,7.98575,8.47364,3011516.1655213,0
+LEG.US,D,20081204,000000,8.34718,8.79491,8.19758,8.36544,3514249.2395553,0
+LEG.US,D,20081205,000000,8.20975,8.87875,8.03624,8.69694,4522934.3604096,0
+LEG.US,D,20081208,000000,8.92287,9.3138,8.88669,9.15679,4391500.3364003,0
+LEG.US,D,20081209,000000,8.91582,9.07209,8.63692,8.74637,2678983.020079,0
+LEG.US,D,20081210,000000,8.75255,8.97495,8.6325,8.87875,3024568.8112449,0
+LEG.US,D,20081211,000000,8.72342,8.72961,8.22362,8.35847,3573656.9062724,0
+LEG.US,D,20081212,000000,8.14699,8.67663,8.1117,8.54072,3937034.8585318,0
+LEG.US,D,20081215,000000,8.5619,8.65457,8.20375,8.4401,3256058.3895875,0
+LEG.US,D,20081216,000000,8.49129,9.1038,8.3402,9.03319,4185927.9645059,0
+LEG.US,D,20081217,000000,7.79997,8.54513,7.72266,8.49129,8277702.3913084,0
+LEG.US,D,20081218,000000,8.42863,8.62016,8.3854,8.51425,5127624.2335272,0
+LEG.US,D,20081219,000000,8.48512,8.7093,8.38117,8.58925,7365776.8051334,0
+LEG.US,D,20081222,000000,8.58925,8.58925,8.05566,8.23573,3263525.137445,0
+LEG.US,D,20081223,000000,8.33492,8.41009,8.08619,8.14699,2944904.6167284,0
+LEG.US,D,20081224,000000,8.28787,8.32361,8.13343,8.19158,635935.7768606,0
+LEG.US,D,20081226,000000,8.25379,8.47983,8.25379,8.42246,1105162.5280353,0
+LEG.US,D,20081229,000000,8.47983,8.52749,8.17278,8.34718,2678830.059387,0
+LEG.US,D,20081230,000000,8.37505,8.58485,8.35847,8.57251,2069097.0155996,0
+LEG.US,D,20081231,000000,8.5619,8.89111,8.49747,8.84168,4647231.3518311,0
+LEG.US,D,20090102,000000,8.89729,9.23701,8.79491,9.12677,3796180.7219751,0
+LEG.US,D,20090105,000000,9.13202,9.13825,8.83461,8.94055,5013139.3872417,0
+LEG.US,D,20090106,000000,9.03935,9.13202,8.66076,8.78344,4563567.5184775,0
+LEG.US,D,20090107,000000,8.63692,8.90877,8.55572,8.71194,2946229.1430176,0
+LEG.US,D,20090108,000000,8.72961,8.72961,8.45158,8.62545,2779430.6070007,0
+LEG.US,D,20090109,000000,8.62545,8.62545,8.30965,8.38117,4290566.6743904,0
+LEG.US,D,20090112,000000,8.35148,8.4401,8.17956,8.30358,4167528.4928127,0
+LEG.US,D,20090113,000000,8.30965,8.4401,8.12864,8.2832,2932055.9185942,0
+LEG.US,D,20090114,000000,8.29307,8.29307,7.94472,8.01436,4701687.6242938,0
+LEG.US,D,20090115,000000,8.01436,8.08619,7.64666,7.91983,6415282.4637126,0
+LEG.US,D,20090116,000000,8.0253,8.06643,7.7404,8.0193,3448580.3818424,0
+LEG.US,D,20090120,000000,8.0794,8.1117,7.46107,7.51436,4265899.2134488,0
+LEG.US,D,20090121,000000,7.53678,7.73324,7.32259,7.71215,5160397.4781067,0
+LEG.US,D,20090122,000000,7.5668,7.73324,7.42081,7.57721,3082351.6954996,0
+LEG.US,D,20090123,000000,7.40441,7.72831,7.36186,7.52523,2294464.7671328,0
+LEG.US,D,20090126,000000,7.55401,7.79997,7.50157,7.65223,3132343.7818381,0
+LEG.US,D,20090127,000000,7.77059,7.8884,7.60086,7.83175,2667079.2791092,0
+LEG.US,D,20090128,000000,7.94472,8.21584,7.91983,8.10658,2594348.1695913,0
+LEG.US,D,20090129,000000,8.04964,8.10323,7.62981,7.66592,2608467.0079908,0
+LEG.US,D,20090130,000000,7.67271,7.71215,7.21156,7.26963,4806814.6753508,0
+LEG.US,D,20090202,000000,7.19355,7.32727,7.03063,7.12903,6140333.9201464,0
+LEG.US,D,20090203,000000,7.05959,7.47897,7.03654,7.39742,6430666.9102087,0
+LEG.US,D,20090204,000000,7.40441,7.40441,7.1526,7.18782,5711977.1328518,0
+LEG.US,D,20090205,000000,7.20627,7.53212,7.1017,7.4263,4962051.6491312,0
+LEG.US,D,20090206,000000,7.51436,8.01436,7.4555,7.8884,5328495.6134852,0
+LEG.US,D,20090209,000000,7.89988,8.14021,7.71215,8.0193,3743935.0147734,0
+LEG.US,D,20090210,000000,7.9306,8.06643,7.42081,7.54862,5262497.0405028,0
+LEG.US,D,20090211,000000,7.63695,7.65223,7.40996,7.5668,3775195.6480647,0
+LEG.US,D,20090212,000000,7.36186,7.53678,7.22832,7.4555,4362886.489603,0
+LEG.US,D,20090213,000000,7.47897,7.58418,7.36883,7.47253,3007511.9945155,0
+LEG.US,D,20090217,000000,7.28127,7.44412,7.18173,7.31641,4948989.9390703,0
+LEG.US,D,20090218,000000,7.4555,7.4555,7.18782,7.24589,4084967.1094842,0
+LEG.US,D,20090219,000000,7.39742,7.49628,7.16462,7.35127,6471389.5786075,0
+LEG.US,D,20090220,000000,7.2001,7.34502,6.97335,7.13566,5471495.7318997,0
+LEG.US,D,20090223,000000,7.19355,7.28127,6.80901,6.83824,4378124.77366,0
+LEG.US,D,20090224,000000,6.94961,7.21156,6.80327,7.12322,4348601.0940055,0
+LEG.US,D,20090225,000000,7.07714,7.16462,6.80327,6.98491,3514188.0552785,0
+LEG.US,D,20090226,000000,7.07219,7.20627,6.81467,6.85032,3282329.1051906,0
+LEG.US,D,20090227,000000,6.78642,6.89135,6.646,6.65243,4517234.025285,0
+LEG.US,D,20090302,000000,6.51891,6.61704,6.23357,6.27425,5345326.9548242,0
+LEG.US,D,20090303,000000,6.40814,6.45421,6.21001,6.22783,4221359.3260011,0
+LEG.US,D,20090304,000000,6.36164,6.50726,6.22783,6.39623,2903524.783875,0
+LEG.US,D,20090305,000000,6.34381,6.37277,6.11706,6.16922,4103943.2996386,0
+LEG.US,D,20090306,000000,6.21001,6.28573,5.83757,6.00056,3775093.6742699,0
+LEG.US,D,20090309,000000,6.00056,6.08804,5.87833,5.94231,3473583.2232647,0
+LEG.US,D,20090310,000000,6.02369,6.50726,6.00056,6.48324,3767826.3418333,0
+LEG.US,D,20090311,000000,6.44327,6.55377,6.33216,6.48962,3018315.5515445,0
+LEG.US,D,20090312,000000,6.46597,6.92464,6.30921,6.89797,3011326.9474799,0
+LEG.US,D,20090313,000000,7.00768,7.03654,6.79259,6.97335,2982638.3198999,0
+LEG.US,D,20090316,000000,7.11695,7.17079,6.93107,6.94265,3121062.081016,0
+LEG.US,D,20090317,000000,6.93778,7.06533,6.82021,6.94961,4232970.7420929,0
+LEG.US,D,20090318,000000,6.89135,7.37898,6.76877,7.21156,5971221.7120317,0
+LEG.US,D,20090319,000000,7.21156,7.37431,7.11129,7.2001,3392289.7141172,0
+LEG.US,D,20090320,000000,7.22164,7.28667,6.8857,6.94961,3198171.2654536,0
+LEG.US,D,20090323,000000,7.10654,7.71215,7.00248,7.70175,4287087.1019063,0
+LEG.US,D,20090324,000000,7.50157,7.79336,7.50157,7.62522,3107743.1703838,0
+LEG.US,D,20090325,000000,7.62522,8.14021,7.56045,7.8636,4122750.6665108,0
+LEG.US,D,20090326,000000,7.85611,8.2771,7.78771,8.17278,4781102.5495342,0
+LEG.US,D,20090327,000000,8.14699,8.19158,7.92478,8.0193,2122081.4662919,0
+LEG.US,D,20090330,000000,7.87014,7.89415,7.35648,7.4555,3412822.7042043,0
+LEG.US,D,20090331,000000,7.50714,7.71215,7.29813,7.56045,2598665.0602343,0
+LEG.US,D,20090401,000000,7.49072,7.7404,7.32259,7.73324,3749449.5309832,0
+LEG.US,D,20090402,000000,7.93731,8.3402,7.83837,8.14699,3118417.5606063,0
+LEG.US,D,20090403,000000,8.17278,8.3402,8.05566,8.32361,1938415.331587,0
+LEG.US,D,20090406,000000,8.24691,8.31576,7.83837,7.91472,4346904.9298867,0
+LEG.US,D,20090407,000000,7.77059,7.83837,7.57721,7.65877,2606975.9245036,0
+LEG.US,D,20090408,000000,7.71215,7.81533,7.54218,7.72831,2198800.8842254,0
+LEG.US,D,20090409,000000,8.00164,8.2974,7.87014,8.2832,2743006.7005705,0
+LEG.US,D,20090413,000000,8.22362,8.32361,8.09723,8.26067,1392661.7796465,0
+LEG.US,D,20090414,000000,8.12864,8.20375,7.8817,7.9306,2146771.5880771,0
+LEG.US,D,20090415,000000,7.95822,8.39687,7.84569,8.38117,3988397.9258882,0
+LEG.US,D,20090416,000000,8.42863,8.55572,8.19758,8.46129,4153757.4983573,0
+LEG.US,D,20090417,000000,8.46129,8.84697,8.45687,8.72961,2460725.1081221,0
+LEG.US,D,20090420,000000,8.58485,8.64398,8.26067,8.35148,2295792.6925483,0
+LEG.US,D,20090421,000000,8.33492,8.6325,8.17956,8.58485,2586048.6357435,0
+LEG.US,D,20090422,000000,8.49129,8.93436,8.46658,8.79932,3958240.8756641,0
+LEG.US,D,20090423,000000,8.72961,8.8708,8.16846,8.44452,5389060.1162514,0
+LEG.US,D,20090424,000000,8.46129,8.78961,8.46129,8.68369,4937778.4868623,0
+LEG.US,D,20090427,000000,8.47983,8.58925,8.23573,8.30965,3263895.6422324,0
+LEG.US,D,20090428,000000,8.23573,8.3402,8.1538,8.27197,4134408.5373311,0
+LEG.US,D,20090429,000000,8.36544,8.56633,8.29307,8.41009,7376803.5714688,0
+LEG.US,D,20090430,000000,8.44452,8.49747,8.30965,8.35847,9905987.0871099,0
+LEG.US,D,20090501,000000,8.39687,8.49747,8.35148,8.44452,4937083.9320161,0
+LEG.US,D,20090504,000000,8.47983,8.78344,8.41628,8.78344,4389204.792977,0
+LEG.US,D,20090505,000000,8.689,8.92287,8.66605,8.7093,2046918.8482911,0
+LEG.US,D,20090506,000000,8.85316,8.89111,8.58485,8.83461,4530500.8159776,0
+LEG.US,D,20090507,000000,8.85933,9.02177,8.689,8.78344,4537291.1376637,0
+LEG.US,D,20090508,000000,8.90877,9.14177,8.75255,9.14177,3715509.2529753,0
+LEG.US,D,20090511,000000,8.99086,9.07734,8.78344,8.79491,3024980.1055503,0
+LEG.US,D,20090512,000000,8.84168,8.95905,8.49747,8.60251,2954832.3321652,0
+LEG.US,D,20090513,000000,8.46129,8.63692,8.38117,8.47364,3412128.1493579,0
+LEG.US,D,20090514,000000,8.45687,8.71194,8.38117,8.51425,2779828.3048002,0
+LEG.US,D,20090515,000000,8.49747,8.72961,8.45158,8.55044,2177803.3468512,0
+LEG.US,D,20090518,000000,8.67134,8.88669,8.6325,8.88669,1826815.2106498,0
+LEG.US,D,20090519,000000,8.87875,8.90877,8.66605,8.68369,2488945.7892886,0
+LEG.US,D,20090520,000000,8.79932,8.93436,8.61487,8.63692,2998104.3454318,0
+LEG.US,D,20090521,000000,8.56633,8.56633,8.20375,8.3297,2554428.8280864,0
+LEG.US,D,20090522,000000,8.36544,8.4401,8.16155,8.2832,2001149.6100961,0
+LEG.US,D,20090526,000000,8.19924,8.78961,8.1846,8.76579,2887363.0704546,0
+LEG.US,D,20090527,000000,8.77195,8.84697,8.39069,8.41628,2497357.4943104,0
+LEG.US,D,20090528,000000,8.45158,8.49129,8.0794,8.3297,2740353.1158233,0
+LEG.US,D,20090529,000000,8.40392,8.59457,8.3854,8.54513,3314033.8910099,0
+LEG.US,D,20090601,000000,8.68369,9.05257,8.58925,8.94672,2829414.762044,0
+LEG.US,D,20090602,000000,8.97764,9.20358,8.88315,9.09847,2282753.6433307,0
+LEG.US,D,20090603,000000,9.05257,9.05257,8.85316,8.99791,1671217.9294612,0
+LEG.US,D,20090604,000000,9.01023,9.09234,8.81697,8.99086,1804352.6497581,0
+LEG.US,D,20090605,000000,9.1038,9.1761,8.92731,9.14973,2843631.0420696,0
+LEG.US,D,20090608,000000,9.25734,9.57955,9.1761,9.46219,4295207.6150922,0
+LEG.US,D,20090609,000000,9.51253,9.59002,9.30153,9.53449,2593199.2648374,0
+LEG.US,D,20090610,000000,9.58569,9.69508,9.283,9.44437,29852.261882013,0
+LEG.US,D,20090611,000000,9.35709,9.39322,9.14177,9.16568,3818480.1247951,0
+LEG.US,D,20090612,000000,9.13202,9.16998,8.85933,9.02177,2631487.0256268,0
+LEG.US,D,20090615,000000,8.95288,8.96968,8.71194,8.83461,1733849.1011337,0
+LEG.US,D,20090616,000000,8.91582,8.95905,8.54072,8.5778,2090659.9410135,0
+LEG.US,D,20090617,000000,8.58485,8.79932,8.44452,8.65457,2033674.7184418,0
+LEG.US,D,20090618,000000,8.6078,8.66605,8.49747,8.55044,2002984.0053588,0
+LEG.US,D,20090619,000000,8.63692,8.74637,8.56633,8.6078,3137823.1737407,0
+LEG.US,D,20090622,000000,8.54072,8.58485,8.45687,8.45687,2193389.4748525,0
+LEG.US,D,20090623,000000,8.45158,8.47364,8.22362,8.3297,2254504.6361102,0
+LEG.US,D,20090624,000000,8.39687,8.6325,8.34718,8.47364,1917844.9511083,0
+LEG.US,D,20090625,000000,8.45687,8.84168,8.45158,8.75255,1953049.7041708,0
+LEG.US,D,20090626,000000,8.8099,8.8099,8.58925,8.66605,3488900.8202731,0
+LEG.US,D,20090629,000000,8.74637,9.02177,8.67134,8.98469,2285105.8388621,0
+LEG.US,D,20090630,000000,9.01023,9.07209,8.78961,8.86552,2067961.7073518,0
+LEG.US,D,20090701,000000,8.8708,8.8708,8.64663,8.72342,2494154.3841143,0
+LEG.US,D,20090702,000000,8.61487,8.61487,8.41009,8.47364,2103277.4985463,0
+LEG.US,D,20090706,000000,8.39069,8.48512,8.2832,8.41009,1715150.5063093,0
+LEG.US,D,20090707,000000,8.43481,8.43481,8.1538,8.17956,1595111.4873383,0
+LEG.US,D,20090708,000000,8.22362,8.26067,8.0794,8.19924,2105945.8128413,0
+LEG.US,D,20090709,000000,8.25379,8.34718,8.16846,8.28787,1420973.1041863,0
+LEG.US,D,20090710,000000,8.26598,8.35148,8.17956,8.30358,1685376.4243365,0
+LEG.US,D,20090713,000000,8.30965,8.51425,8.22794,8.51425,1336882.113937,0
+LEG.US,D,20090714,000000,8.54072,8.67663,8.47983,8.6325,1485515.7179884,0
+LEG.US,D,20090715,000000,8.71814,9.00497,8.67663,8.99086,2274377.0626158,0
+LEG.US,D,20090716,000000,8.95905,9.20358,8.90877,9.16998,1844434.0162924,0
+LEG.US,D,20090717,000000,9.15679,9.21411,9.09847,9.1761,1713463.4065279,0
+LEG.US,D,20090720,000000,9.23088,9.39322,9.13825,9.37744,1392066.9325108,0
+LEG.US,D,20090721,000000,9.42948,9.4523,9.20358,9.25296,1950646.521742,0
+LEG.US,D,20090722,000000,9.24682,9.46219,9.22557,9.27594,1810020.12666,0
+LEG.US,D,20090723,000000,9.33497,9.60864,9.31927,9.60336,2843203.8851739,0
+LEG.US,D,20090724,000000,9.43655,9.52836,9.08528,9.41979,2920799.1446997,0
+LEG.US,D,20090727,000000,9.37744,9.65114,9.3138,9.59626,4390929.2831499,0
+LEG.US,D,20090728,000000,9.55137,9.81787,9.52215,9.74363,3267223.3870666,0
+LEG.US,D,20090729,000000,9.70218,9.88767,9.59626,9.8125,1930970.1115304,0
+LEG.US,D,20090730,000000,9.90524,10.0747,9.83105,9.95463,1778124.9897572,0
+LEG.US,D,20090731,000000,9.96352,10.2149,9.89997,10.0983,1991302.340653,0
+LEG.US,D,20090803,000000,10.1726,10.3525,10.0747,10.2626,2204501.2193501,0
+LEG.US,D,20090804,000000,10.2186,10.3367,10.1171,10.3367,2474574.2824866,0
+LEG.US,D,20090805,000000,10.3183,10.4179,10.1373,10.314,2297272.4456139,0
+LEG.US,D,20090806,000000,10.3898,10.4771,10.2186,10.2353,2020809.0246752,0
+LEG.US,D,20090807,000000,10.3589,10.5319,10.3589,10.4348,2641830.5675375,0
+LEG.US,D,20090810,000000,10.4064,10.4179,10.2555,10.3421,1492853.2990393,0
+LEG.US,D,20090811,000000,10.2971,10.3024,10.1621,10.2486,1247675.4383195,0
+LEG.US,D,20090812,000000,10.2837,10.6403,10.2486,10.5168,2162192.2919224,0
+LEG.US,D,20090813,000000,10.5759,10.6218,10.2971,10.3783,2234605.0165924,0
+LEG.US,D,20090814,000000,10.425,10.425,10.0409,10.1286,2496528.1074468,0
+LEG.US,D,20090817,000000,9.95463,10.1859,9.8823,10.1039,3766313.7305449,0
+LEG.US,D,20090818,000000,10.1171,10.4004,10.1171,10.3722,2207665.8061127,0
+LEG.US,D,20090819,000000,10.2555,10.7561,10.2186,10.6095,3915184.1404086,0
+LEG.US,D,20090820,000000,10.6147,10.7906,10.6095,10.689,1931741.7132437,0
+LEG.US,D,20090821,000000,10.7499,11.0402,10.7455,10.989,2056005.8464425,0
+LEG.US,D,20090824,000000,11.0375,11.0587,10.8153,10.883,2391382.9277151,0
+LEG.US,D,20090825,000000,10.9483,11.1691,10.9483,10.9934,2199037.6900376,0
+LEG.US,D,20090826,000000,10.9934,11.2616,10.8884,10.9934,3679698.3223553,0
+LEG.US,D,20090827,000000,10.9633,11.0306,10.6606,10.8726,3551163.7532425,0
+LEG.US,D,20090828,000000,11.0058,11.0375,10.68,10.7906,2147065.0459974,0
+LEG.US,D,20090831,000000,10.7339,10.7773,10.5918,10.6218,2257351.971067,0
+LEG.US,D,20090901,000000,10.5866,10.8276,10.5759,10.6218,4615858.5473657,0
+LEG.US,D,20090902,000000,10.5355,10.8276,10.5355,10.7224,2816604.5873433,0
+LEG.US,D,20090903,000000,10.771,10.8213,10.4709,10.5565,3637860.7404678,0
+LEG.US,D,20090904,000000,10.635,10.7648,10.4771,10.7604,1398715.6239262,0
+LEG.US,D,20090908,000000,10.883,10.883,10.7091,10.7773,1780948.5308286,0
+LEG.US,D,20090909,000000,10.8213,10.959,10.7409,10.9245,1770621.9845505,0
+LEG.US,D,20090910,000000,10.944,11.0587,10.7958,11.0517,2487679.0481497,0
+LEG.US,D,20090911,000000,10.989,11.0402,10.7906,10.8486,2707696.5745867,0
+LEG.US,D,20090914,000000,10.8153,10.9483,10.6757,10.9483,1936093.7281938,0
+LEG.US,D,20090915,000000,10.8946,10.9008,10.6563,10.7906,2593528.980107,0
+LEG.US,D,20090916,000000,10.771,10.9245,10.6845,10.9245,3396284.8207856,0
+LEG.US,D,20090917,000000,10.9245,11.0058,10.7409,10.809,4426837.6553959,0
+LEG.US,D,20090918,000000,10.9316,11.4373,10.8153,11.3835,6170394.6617866,0
+LEG.US,D,20090921,000000,11.3323,11.5935,11.2282,11.4637,4350301.7902929,0
+LEG.US,D,20090922,000000,11.5,11.6289,11.4948,11.6184,3274695.800135,0
+LEG.US,D,20090923,000000,11.6289,11.6289,11.4259,11.4427,4944381.8565912,0
+LEG.US,D,20090924,000000,11.5185,11.5185,11.0306,11.0402,3470126.3116238,0
+LEG.US,D,20090925,000000,10.959,11.0984,10.8884,10.9483,3063172.6907979,0
+LEG.US,D,20090928,000000,10.9987,11.2917,10.9316,11.2677,2811400.5246864,0
+LEG.US,D,20090929,000000,11.297,11.4427,11.2677,11.372,3266863.0796586,0
+LEG.US,D,20090930,000000,11.372,11.4373,11.0984,11.2917,3701519.5813824,0
+LEG.US,D,20091001,000000,11.1691,11.2335,10.6845,10.7091,3509867.7655088,0
+LEG.US,D,20091002,000000,10.7091,10.7409,10.5107,10.6403,2245802.8722944,0
+LEG.US,D,20091005,000000,10.628,10.8389,10.6147,10.7339,3152696.6182211,0
+LEG.US,D,20091006,000000,10.771,10.9245,10.7224,10.8726,4891715.7907469,0
+LEG.US,D,20091007,000000,10.8946,10.8946,10.7455,10.809,2027838.4182577,0
+LEG.US,D,20091008,000000,10.802,11.0984,10.7906,10.944,2426180.9186408,0
+LEG.US,D,20091009,000000,10.9123,11.0306,10.8153,10.9934,1026937.2970665,0
+LEG.US,D,20091012,000000,11.087,11.1867,10.9987,11.0931,2039660.5801916,0
+LEG.US,D,20091013,000000,11.1046,11.3431,11.0808,11.2917,2481883.5374833,0
+LEG.US,D,20091014,000000,11.4259,11.5635,11.3377,11.5362,2210747.6807974,0
+LEG.US,D,20091015,000000,11.4205,11.6615,11.402,11.6289,2365550.6994293,0
+LEG.US,D,20091016,000000,11.4064,11.5821,11.357,11.4825,2237482.9436877,0
+LEG.US,D,20091019,000000,11.5362,11.658,11.4373,11.6244,1435938.3250819,0
+LEG.US,D,20091020,000000,11.6005,11.6069,11.1982,11.2616,2773705.3449485,0
+LEG.US,D,20091021,000000,11.2282,11.5706,11.2096,11.2096,2361203.2166479,0
+LEG.US,D,20091022,000000,11.1796,11.7382,11.0587,11.297,5571742.7703585,0
+LEG.US,D,20091023,000000,11.7799,12.3862,11.7109,12.1196,10435969.825177,0
+LEG.US,D,20091026,000000,12.064,12.4798,12.064,12.0834,4987679.9298277,0
+LEG.US,D,20091027,000000,12.0887,12.2616,11.9704,11.9837,3732206.895339,0
+LEG.US,D,20091028,000000,11.9889,11.9889,11.3199,11.3323,5335743.6842051,0
+LEG.US,D,20091029,000000,11.4761,11.5521,11.357,11.4948,6071365.6436536,0
+LEG.US,D,20091030,000000,11.4594,11.4894,11.0984,11.2502,5436697.7409739,0
+LEG.US,D,20091102,000000,11.3261,11.5,11.1099,11.2149,3469177.9553329,0
+LEG.US,D,20091103,000000,11.1284,11.4136,11.1284,11.3066,3009903.8465226,0
+LEG.US,D,20091104,000000,11.3889,11.4699,11.1796,11.2282,2968397.1129467,0
+LEG.US,D,20091105,000000,11.3014,11.4699,11.2677,11.3835,2786338.7650716,0
+LEG.US,D,20091106,000000,11.3508,11.4825,11.1911,11.3137,2156259.6831542,0
+LEG.US,D,20091109,000000,11.372,11.4894,11.357,11.3889,3244001.6879256,0
+LEG.US,D,20091110,000000,11.3605,11.5821,11.3508,11.5308,3131175.6153674,0
+LEG.US,D,20091111,000000,11.6519,11.7162,11.5308,11.5415,2818434.4504374,0
+LEG.US,D,20091112,000000,11.5415,11.6686,11.3835,11.4542,4623571.1653727,0
+LEG.US,D,20091113,000000,11.4594,11.6005,11.3066,11.5521,3564594.8350487,0
+LEG.US,D,20091116,000000,11.6519,11.7382,11.6005,11.7109,3336250.581752,0
+LEG.US,D,20091117,000000,11.7877,11.7877,11.5882,11.7109,2724004.4504461,0
+LEG.US,D,20091118,000000,11.6343,11.7516,11.6069,11.6809,2464378.0360572,0
+LEG.US,D,20091119,000000,11.6289,11.6289,11.3605,11.4205,2047969.1783767,0
+LEG.US,D,20091120,000000,11.3508,11.4259,11.3014,11.3675,2260058.8087956,0
+LEG.US,D,20091123,000000,11.4542,11.6289,11.4259,11.4637,2639243.8322782,0
+LEG.US,D,20091124,000000,11.4948,11.5415,11.3431,11.5125,2235772.0500207,0
+LEG.US,D,20091125,000000,11.5758,11.6465,11.4948,11.6403,1994933.7407872,0
+LEG.US,D,20091127,000000,11.3605,11.4761,11.2564,11.3889,1138455.8389679,0
+LEG.US,D,20091130,000000,11.4373,11.4373,11.147,11.3261,2375148.6995964,0
+LEG.US,D,20091201,000000,11.4498,11.6686,11.3774,11.6289,3917241.7449776,0
+LEG.US,D,20091202,000000,11.6686,11.7339,11.6005,11.6615,2375357.1793544,0
+LEG.US,D,20091203,000000,11.6519,11.7445,11.4542,11.4894,1977703.5686065,0
+LEG.US,D,20091204,000000,11.5882,11.7287,11.4761,11.658,2230407.0953765,0
+LEG.US,D,20091207,000000,11.6809,11.7339,11.5521,11.6184,1410035.8481818,0
+LEG.US,D,20091208,000000,11.6069,11.6069,11.402,11.5415,1624389.2968434,0
+LEG.US,D,20091209,000000,11.5125,11.6465,11.4637,11.6244,1609555.5088388,0
+LEG.US,D,20091210,000000,11.6985,11.7445,11.5061,11.5362,2802787.1381594,0
+LEG.US,D,20091211,000000,11.5706,11.8285,11.402,11.7877,3769661.8701382,0
+LEG.US,D,20091214,000000,11.9256,11.9256,11.6069,11.6985,2930854.893901,0
+LEG.US,D,20091215,000000,11.6686,11.6686,11.4761,11.5247,1489862.0677277,0
+LEG.US,D,20091216,000000,11.6112,11.7984,11.5706,11.7339,2120417.0273537,0
+LEG.US,D,20091217,000000,11.6403,11.7516,11.6069,11.6465,1482516.5553816,0
+LEG.US,D,20091218,000000,11.6933,11.7382,11.4321,11.6244,4223816.8944538,0
+LEG.US,D,20091221,000000,11.6465,11.7287,11.5521,11.7109,1792359.3984573,0
+LEG.US,D,20091222,000000,11.7877,11.9256,11.6985,11.9165,1400409.5219607,0
+LEG.US,D,20091223,000000,11.9704,11.9704,11.755,11.8839,879667.87577986,0
+LEG.US,D,20091224,000000,11.8902,11.9256,11.8327,11.9035,308150.07808348,0
+LEG.US,D,20091228,000000,11.967,11.967,11.8425,11.9202,1109523.6073226,0
+LEG.US,D,20091229,000000,11.9492,12.0145,11.8902,12.0084,1724226.174039,0
+LEG.US,D,20091230,000000,11.9289,12.124,11.9165,11.967,1673077.2516516,0
+LEG.US,D,20091231,000000,11.9035,12.1496,11.8734,11.8734,2012313.4745332,0
+LEG.US,D,20100104,000000,11.9289,12.0693,11.8672,11.9352,2132846.4998874,0
+LEG.US,D,20100105,000000,11.9421,11.9599,11.4699,11.8097,3852207.3908764,0
+LEG.US,D,20100106,000000,11.7799,11.9545,11.7799,11.9492,2162081.2537904,0
+LEG.US,D,20100107,000000,12.0524,12.3358,11.9969,12.3314,2435914.8838676,0
+LEG.US,D,20100108,000000,12.2493,12.4294,12.2078,12.326,1292782.9798909,0
+LEG.US,D,20100111,000000,12.3993,12.3993,12.2316,12.2758,2012452.8387193,0
+LEG.US,D,20100112,000000,12.1707,12.1707,11.8672,11.8839,2525530.5877061,0
+LEG.US,D,20100113,000000,11.8734,12.0966,11.793,12.0339,2013147.3935656,0
+LEG.US,D,20100114,000000,11.9969,12.1877,11.9889,12.0524,1190360.5004783,0
+LEG.US,D,20100115,000000,12.0596,12.2616,11.9889,12.2167,4164055.7185815,0
+LEG.US,D,20100119,000000,12.1707,12.3747,12.1707,12.3165,1624707.6816914,0
+LEG.US,D,20100120,000000,12.2687,12.282,12.1381,12.2238,2481306.8190221,0
+LEG.US,D,20100121,000000,12.1451,12.2238,11.7877,11.8494,3490809.9963188,0
+LEG.US,D,20100122,000000,11.7877,11.9492,11.6519,11.6519,2077917.7488427,0
+LEG.US,D,20100125,000000,11.793,11.8221,11.6686,11.7718,2401992.7345343,0
+LEG.US,D,20100126,000000,11.6985,11.9096,11.6686,11.7382,1719146.74602,0
+LEG.US,D,20100127,000000,11.6465,11.7666,11.5125,11.6686,1892923.6887219,0
+LEG.US,D,20100128,000000,11.7224,11.7718,11.5,11.5308,2094860.1283136,0
+LEG.US,D,20100129,000000,11.4699,11.5308,10.628,10.628,7712180.6527415,0
+LEG.US,D,20100201,000000,10.7561,11.0641,10.7091,10.989,5046364.7156444,0
+LEG.US,D,20100202,000000,10.9987,11.3199,10.9123,11.2387,5177550.6034201,0
+LEG.US,D,20100203,000000,11.2282,11.3014,11.0746,11.147,2676638.7558428,0
+LEG.US,D,20100204,000000,11.0984,11.1575,10.8434,10.8592,3820566.0554182,0
+LEG.US,D,20100205,000000,10.8434,10.8548,10.4117,10.7409,3152911.8962322,0
+LEG.US,D,20100208,000000,10.7409,10.8726,10.6147,10.6845,5781127.8291331,0
+LEG.US,D,20100209,000000,10.8213,10.9483,10.6952,10.8592,2083917.2070985,0
+LEG.US,D,20100210,000000,10.809,10.9086,10.6456,10.771,1394597.0156619,0
+LEG.US,D,20100211,000000,10.7648,10.9123,10.6606,10.9123,1830162.2172007,0
+LEG.US,D,20100212,000000,10.8769,10.9387,10.7561,10.9316,2230200.8817029,0
+LEG.US,D,20100216,000000,11.0182,11.2917,10.959,11.2856,2307338.3921945,0
+LEG.US,D,20100217,000000,11.3508,11.3774,11.1911,11.3377,1654034.2120095,0
+LEG.US,D,20100218,000000,11.3066,11.4136,11.2096,11.402,1010721.1976223,0
+LEG.US,D,20100219,000000,11.3941,11.402,11.2856,11.297,2241005.571774,0
+LEG.US,D,20100222,000000,11.3323,11.3835,11.2616,11.3261,992797.60363773,0
+LEG.US,D,20100223,000000,11.3066,11.3508,11.0517,11.1744,2093061.9904001,0
+LEG.US,D,20100224,000000,11.2335,11.2502,11.0182,11.2502,2090977.1928193,0
+LEG.US,D,20100225,000000,11.0375,11.0375,10.8654,10.9695,3519704.8375726,0
+LEG.US,D,20100226,000000,10.9828,11.0463,10.8548,11.0306,3901026.7785756,0
+LEG.US,D,20100301,000000,11.087,11.3261,11.0306,11.2502,1961715.2106374,0
+LEG.US,D,20100302,000000,11.3066,11.4894,11.2856,11.3605,2670924.8242122,0
+LEG.US,D,20100303,000000,11.4427,11.6933,11.402,11.5882,2308946.1790244,0
+LEG.US,D,20100304,000000,11.6289,11.7984,11.4761,11.7984,3306441.3754723,0
+LEG.US,D,20100305,000000,11.8785,12.0041,11.7877,11.9969,2722687.8554521,0
+LEG.US,D,20100308,000000,12.0296,12.1752,11.9545,12.1072,3161119.6536647,0
+LEG.US,D,20100309,000000,12.1072,12.3216,12.0754,12.2423,2852229.6990484,0
+LEG.US,D,20100310,000000,12.282,12.6015,12.1496,12.5424,4303048.2668637,0
+LEG.US,D,20100311,000000,12.3067,12.3747,12.1947,12.3747,3238376.1335836,0
+LEG.US,D,20100312,000000,12.4056,12.4197,12.2167,12.3922,2411463.833979,0
+LEG.US,D,20100315,000000,12.4152,12.4294,12.2167,12.3067,2373367.5573154,0
+LEG.US,D,20100316,000000,12.3067,12.4611,12.2238,12.4409,3470562.5328567,0
+LEG.US,D,20100317,000000,12.4973,12.6765,12.4973,12.5308,2441818.0335394,0
+LEG.US,D,20100318,000000,12.5035,12.6528,12.5035,12.6341,2229114.294268,0
+LEG.US,D,20100319,000000,12.6765,12.7399,12.4357,12.4973,4860752.0145026,0
+LEG.US,D,20100322,000000,12.3922,12.5476,12.2281,12.5362,3723109.6998081,0
+LEG.US,D,20100323,000000,12.5714,12.7021,12.4357,12.6341,2386079.1573479,0
+LEG.US,D,20100324,000000,12.6121,12.6694,12.4409,12.5177,1900515.0712175,0
+LEG.US,D,20100325,000000,12.6244,12.7983,12.56,12.5785,2984724.2505229,0
+LEG.US,D,20100326,000000,12.6341,12.733,12.5308,12.5785,2175119.1699658,0
+LEG.US,D,20100329,000000,12.6528,12.6889,12.4973,12.5308,2453658.3241482,0
+LEG.US,D,20100330,000000,12.5228,12.7277,12.5125,12.6765,2636088.3098528,0
+LEG.US,D,20100331,000000,12.6633,12.7639,12.5714,12.5962,2387836.5057434,0
+LEG.US,D,20100401,000000,12.6589,12.7462,12.5177,12.6244,2038138.9045661,0
+LEG.US,D,20100405,000000,12.6889,12.7021,12.6288,12.6465,2731319.3706537,0
+LEG.US,D,20100406,000000,12.5785,12.6889,12.5035,12.6694,2987861.6442736,0
+LEG.US,D,20100407,000000,12.6077,12.6589,12.4532,12.5308,2545932.1449024,0
+LEG.US,D,20100408,000000,12.4532,12.6465,12.38,12.6191,1559669.9284637,0
+LEG.US,D,20100409,000000,12.5645,12.7639,12.5177,12.7462,1449422.6598699,0
+LEG.US,D,20100412,000000,12.7824,12.7983,12.6465,12.7065,2175232.4741822,0
+LEG.US,D,20100413,000000,12.7021,12.7639,12.6465,12.7108,2565690.1341496,0
+LEG.US,D,20100414,000000,12.769,12.8918,12.6341,12.8856,2451131.6401234,0
+LEG.US,D,20100415,000000,12.8918,13.0075,12.7869,12.9554,1673599.584089,0
+LEG.US,D,20100416,000000,12.8803,13.0075,12.6765,12.846,3139480.8144261,0
+LEG.US,D,20100419,000000,12.7824,12.9908,12.6889,12.8742,2565617.6194511,0
+LEG.US,D,20100420,000000,12.9757,13.2025,12.9757,13.1778,1947083.1041377,0
+LEG.US,D,20100421,000000,13.2149,13.5149,13.1973,13.4664,4426303.9925367,0
+LEG.US,D,20100422,000000,13.7311,14.0276,13.6765,13.8547,7924756.3582484,0
+LEG.US,D,20100423,000000,13.8575,14.0198,13.7417,13.944,3991765.3271982,0
+LEG.US,D,20100426,000000,13.9889,14.1372,13.9571,14.0276,0,0
+LEG.US,D,20100427,000000,14.0093,14.267,13.7814,13.8416,5075035.21455,0
+LEG.US,D,20100428,000000,13.9218,14.2722,13.8044,14.1954,5942570.474843,0
+LEG.US,D,20100429,000000,14.2881,14.476,14.2377,14.415,4871799.1755967,0
+LEG.US,D,20100430,000000,14.4515,14.6359,14.2775,14.2775,4885777.516768,0
+LEG.US,D,20100503,000000,14.3701,14.5978,14.3631,14.5644,3155741.1025146,0
+LEG.US,D,20100504,000000,14.3701,14.3701,14.0833,14.1839,3006261.1159668,0
+LEG.US,D,20100505,000000,14.0093,14.1195,13.725,13.8733,3047892.4841808,0
+LEG.US,D,20100506,000000,13.8476,14.0578,12.3993,13.3694,5173258.6397047,0
+LEG.US,D,20100507,000000,13.2933,13.4954,12.8389,12.9332,5980622.5628622,0
+LEG.US,D,20100510,000000,13.4664,13.9352,13.3472,13.8787,3700068.154371,0
+LEG.US,D,20100511,000000,13.7002,14.2105,13.7002,14.0517,3195563.0023933,0
+LEG.US,D,20100512,000000,14.062,14.3993,14.0517,14.3383,1903291.0245181,0
+LEG.US,D,20100513,000000,14.2775,14.4329,14.1072,14.1496,2445762.1533106,0
+LEG.US,D,20100514,000000,13.9968,14.0833,13.8229,14.0145,3162632.264953,0
+LEG.US,D,20100517,000000,14.0833,14.1072,13.6306,14.0718,2754944.4328052,0
+LEG.US,D,20100518,000000,14.206,14.2881,13.8476,13.8688,2530837.7572001,0
+LEG.US,D,20100519,000000,13.8229,14.0039,13.4735,13.7348,2687735.7707921,0
+LEG.US,D,20100520,000000,13.4073,13.445,13.0984,13.1169,5056826.0939402,0
+LEG.US,D,20100521,000000,12.8981,13.3526,12.8046,13.2697,3130644.2185928,0
+LEG.US,D,20100524,000000,13.1355,13.3216,13.0446,13.0675,2534431.7669427,0
+LEG.US,D,20100525,000000,12.7021,13.1231,12.56,13.1045,3126759.0170141,0
+LEG.US,D,20100526,000000,13.2298,13.5265,13.0446,13.0825,3196672.2506714,0
+LEG.US,D,20100527,000000,13.3084,13.7002,13.289,13.6941,2324673.9372963,0
+LEG.US,D,20100528,000000,13.6941,13.7541,13.4028,13.5475,2115497.3582798,0
+LEG.US,D,20100601,000000,13.3958,13.6075,13.298,13.386,3566413.3677211,0
+LEG.US,D,20100602,000000,13.4531,13.6597,13.386,13.6597,2201184.8049374,0
+LEG.US,D,20100603,000000,13.7311,13.8044,13.5035,13.6667,2353920.0216208,0
+LEG.US,D,20100604,000000,13.289,13.4531,12.9432,13.0189,4034246.4770346,0
+LEG.US,D,20100607,000000,13.0138,13.0755,12.5645,12.5962,8054725.3587404,0
+LEG.US,D,20100608,000000,12.6528,12.7938,12.38,12.7639,3831792.2371741,0
+LEG.US,D,20100609,000000,12.8337,13.1355,12.7515,12.8149,3162107.6664313,0
+LEG.US,D,20100610,000000,13.0446,13.4028,13.0013,13.3579,2377946.1806981,0
+LEG.US,D,20100611,000000,13.0296,13.2546,12.9193,13.236,1924846.0186367,0
+LEG.US,D,20100614,000000,13.3331,13.5035,13.2431,13.2697,1896236.7040079,0
+LEG.US,D,20100615,000000,13.3958,13.5723,13.2149,13.5547,1739092.8202663,0
+LEG.US,D,20100616,000000,13.4664,13.5441,13.282,13.4399,2406503.3753872,0
+LEG.US,D,20100617,000000,13.5096,13.5096,12.9757,13.1433,4051024.565392,0
+LEG.US,D,20100618,000000,13.2025,13.236,13.0675,13.0984,2917598.3005879,0
+LEG.US,D,20100621,000000,13.2697,13.298,13.0189,13.0984,2722940.5238545,0
+LEG.US,D,20100622,000000,13.1108,13.2599,12.7586,12.7938,3123849.3647382,0
+LEG.US,D,20100623,000000,12.7207,12.7824,12.3676,12.6341,2660690.0543492,0
+LEG.US,D,20100624,000000,12.56,12.6288,12.2316,12.3067,2925602.1104309,0
+LEG.US,D,20100625,000000,12.2996,12.5538,12.1575,12.4912,4157882.9048747,0
+LEG.US,D,20100628,000000,12.5714,12.6121,12.3314,12.4532,2514026.8106199,0
+LEG.US,D,20100629,000000,12.1877,12.2423,11.8097,11.8902,5653456.6381486,0
+LEG.US,D,20100630,000000,11.8777,12.0057,11.6343,11.6756,3974066.0755619,0
+LEG.US,D,20100701,000000,11.6005,11.7287,11.0984,11.4321,4290369.5250541,0
+LEG.US,D,20100702,000000,11.5125,11.6112,11.2502,11.357,2615376.2991039,0
+LEG.US,D,20100706,000000,11.4594,11.6069,11.123,11.2502,2969594.7385135,0
+LEG.US,D,20100707,000000,11.2502,11.8285,11.2502,11.7984,3813688.4894856,0
+LEG.US,D,20100708,000000,11.7984,11.9599,11.7382,11.8839,2059851.3915454,0
+LEG.US,D,20100709,000000,11.8973,12.0411,11.8425,12.0145,1545262.1643124,0
+LEG.US,D,20100712,000000,11.9969,12.064,11.8036,11.8902,1976190.9573183,0
+LEG.US,D,20100713,000000,12.0145,12.2281,11.9969,12.1707,1751351.2034335,0
+LEG.US,D,20100714,000000,12.1451,12.1496,11.9492,12.0834,1783424.227956,0
+LEG.US,D,20100715,000000,12.0596,12.0966,11.7984,12.0242,2944368.6877852,0
+LEG.US,D,20100716,000000,11.9492,11.9599,11.5706,11.6403,2145096.9517593,0
+LEG.US,D,20100719,000000,11.6809,11.7984,11.5125,11.7516,1663720.5894654,0
+LEG.US,D,20100720,000000,11.5706,11.9492,11.5185,11.8973,2362859.7242909,0
+LEG.US,D,20100721,000000,11.9969,12.1637,11.8097,11.9545,3054954.7359859,0
+LEG.US,D,20100722,000000,12.1575,12.4735,12.0693,12.4109,3285271.6156892,0
+LEG.US,D,20100723,000000,11.6985,12.4611,11.6985,12.4357,3493851.0814856,0
+LEG.US,D,20100726,000000,12.5228,12.9085,12.4735,12.8574,2686158.5761005,0
+LEG.US,D,20100727,000000,12.8981,12.8981,12.4409,12.4611,2637924.9712,0
+LEG.US,D,20100728,000000,12.4735,12.5087,12.064,12.1072,2277132.6211576,0
+LEG.US,D,20100729,000000,12.2167,12.2687,11.9599,12.0887,1918053.4308665,0
+LEG.US,D,20100730,000000,12.0084,12.1707,11.8734,12.1285,1992490.9018826,0
+LEG.US,D,20100802,000000,12.3473,12.4611,12.2316,12.3419,1577150.5029623,0
+LEG.US,D,20100803,000000,12.3165,12.3473,12.1029,12.1496,1512631.6830455,0
+LEG.US,D,20100804,000000,12.2123,12.4056,12.1752,12.3615,1333003.7106112,0
+LEG.US,D,20100805,000000,12.2924,12.3314,12.2017,12.3067,1144696.6352045,0
+LEG.US,D,20100806,000000,12.1707,12.4056,12.1196,12.2616,2002679.2170169,0
+LEG.US,D,20100809,000000,12.3473,12.5125,12.3314,12.4735,1474654.3758091,0
+LEG.US,D,20100810,000000,12.3314,12.3615,12.0887,12.1496,2376979.6957326,0
+LEG.US,D,20100811,000000,11.9599,11.9599,11.6985,11.7287,1903541.4268362,0
+LEG.US,D,20100812,000000,11.6748,11.6748,11.5061,11.5821,1623104.42703,0
+LEG.US,D,20100813,000000,11.545,11.6809,11.4427,11.4542,1681536.5444445,0
+LEG.US,D,20100816,000000,11.3675,11.5362,11.2219,11.4542,1817022.3272306,0
+LEG.US,D,20100817,000000,11.5821,11.8734,11.4699,11.6809,1591466.4906983,0
+LEG.US,D,20100818,000000,11.6933,11.9421,11.5821,11.755,2102035.684335,0
+LEG.US,D,20100819,000000,11.7109,11.7516,11.3261,11.4637,2092236.002663,0
+LEG.US,D,20100820,000000,11.3605,11.4542,11.2335,11.3941,1908488.288922,0
+LEG.US,D,20100823,000000,11.5415,11.5415,11.3261,11.3508,1722822.3347984,0
+LEG.US,D,20100824,000000,11.147,11.2917,11.0245,11.0984,2666138.8541134,0
+LEG.US,D,20100825,000000,11.0463,11.357,11.0058,11.297,4754942.8720632,0
+LEG.US,D,20100826,000000,11.3261,11.402,11.0375,11.0641,2596585.9278642,0
+LEG.US,D,20100827,000000,11.1796,11.3508,10.959,11.3377,2247662.1944846,0
+LEG.US,D,20100830,000000,11.3137,11.4637,11.1046,11.123,1874025.6784768,0
+LEG.US,D,20100831,000000,11.087,11.3914,11.0517,11.1575,2958931.6787127,0
+LEG.US,D,20100901,000000,11.3199,11.7516,11.3199,11.6933,2389811.3982344,0
+LEG.US,D,20100902,000000,11.7877,12.0145,11.7224,11.9766,2290413.0083562,0
+LEG.US,D,20100903,000000,12.0887,12.2616,12.0453,12.2423,2264040.3189582,0
+LEG.US,D,20100907,000000,12.1877,12.2493,12.1029,12.1196,6126493.8101191,0
+LEG.US,D,20100908,000000,12.2123,12.2361,12.0596,12.2017,7608860.8039352,0
+LEG.US,D,20100909,000000,12.3676,12.4973,12.2924,12.3314,1926818.6450433,0
+LEG.US,D,20100910,000000,12.3314,12.4611,12.3067,12.4471,1472678.3502759,0
+LEG.US,D,20100913,000000,12.5125,12.5125,12.3216,12.4611,1974759.9250659,0
+LEG.US,D,20100914,000000,12.4611,12.6077,12.38,12.4409,1449483.8441467,0
+LEG.US,D,20100915,000000,12.3922,12.6528,12.3676,12.59,3085858.4609956,0
+LEG.US,D,20100916,000000,12.3922,12.5785,12.3922,12.4973,2029124.4211133,0
+LEG.US,D,20100917,000000,12.5424,12.6889,12.5308,12.5714,2609678.2300635,0
+LEG.US,D,20100920,000000,12.6589,12.9908,12.6244,12.9757,1733278.0478833,0
+LEG.US,D,20100921,000000,13.0013,13.1609,12.9332,13.0075,2866469.7729594,0
+LEG.US,D,20100922,000000,13.0533,13.094,12.7021,12.7762,3318686.1621334,0
+LEG.US,D,20100923,000000,12.6633,13.048,12.6341,12.7586,2248298.9641805,0
+LEG.US,D,20100924,000000,12.9862,13.2697,12.9378,13.2697,1976552.3977685,0
+LEG.US,D,20100927,000000,13.2546,13.2697,13.0595,13.1973,1702475.1636261,0
+LEG.US,D,20100928,000000,13.275,13.4585,13.0075,13.4144,2516462.8512715,0
+LEG.US,D,20100929,000000,13.386,13.3958,13.1743,13.3526,2234145.0014739,0
+LEG.US,D,20100930,000000,13.4055,13.5794,13.1928,13.2511,2885479.9543789,0
+LEG.US,D,20101001,000000,13.2493,13.4144,13.2228,13.3958,2959617.1692217,0
+LEG.US,D,20101004,000000,13.386,13.445,13.2546,13.4028,2112338.4367279,0
+LEG.US,D,20101005,000000,13.5908,13.8098,13.4399,13.7991,2944233.8557678,0
+LEG.US,D,20101006,000000,13.7348,13.8547,13.6411,13.748,1913882.7026625,0
+LEG.US,D,20101007,000000,13.7867,13.8733,13.6075,13.7348,1975514.5311467,0
+LEG.US,D,20101008,000000,13.7814,13.9033,13.6889,13.8229,1934208.3460338,0
+LEG.US,D,20101011,000000,13.9571,13.9571,13.8159,13.8688,1499962.0055731,0
+LEG.US,D,20101012,000000,13.8283,13.9352,13.6765,13.8733,1610876.6360014,0
+LEG.US,D,20101013,000000,13.9686,14.1609,13.8688,14.0145,1578266.5494934,0
+LEG.US,D,20101014,000000,14.0329,14.062,13.7595,13.8476,1934608.3099175,0
+LEG.US,D,20101015,000000,13.9093,13.9889,13.7402,13.8547,4826026.5382754,0
+LEG.US,D,20101018,000000,13.8354,13.929,13.7867,13.8645,1515252.4095698,0
+LEG.US,D,20101019,000000,13.7074,13.8733,13.5547,13.6411,2702789.3689765,0
+LEG.US,D,20101020,000000,13.5723,13.5908,13.298,13.3155,4984628.6472814,0
+LEG.US,D,20101021,000000,13.4144,13.5211,13.2149,13.3817,4512706.3887996,0
+LEG.US,D,20101022,000000,12.326,12.3993,11.9599,12.2281,9022657.2190578,0
+LEG.US,D,20101025,000000,12.2924,12.2924,11.8036,11.8097,4831068.5759028,0
+LEG.US,D,20101026,000000,11.755,12.0041,11.7224,11.8973,3481488.4584395,0
+LEG.US,D,20101027,000000,11.7984,11.9599,11.7877,11.9035,3787929.9089403,0
+LEG.US,D,20101028,000000,11.9599,12.0242,11.8327,11.8494,2893040.744736,0
+LEG.US,D,20101029,000000,11.8478,11.9105,11.7746,11.861,2076445.9270722,0
+LEG.US,D,20101101,000000,11.9165,11.9766,11.5758,11.6289,3541743.640695,0
+LEG.US,D,20101102,000000,11.7631,11.9202,11.6985,11.8425,2133487.801752,0
+LEG.US,D,20101103,000000,11.9165,11.9202,11.6933,11.8548,2529038.4862443,0
+LEG.US,D,20101104,000000,12.0041,12.0145,11.861,11.9766,3507762.5731691,0
+LEG.US,D,20101105,000000,11.9889,12.0339,11.9035,11.9289,2950370.4121252,0
+LEG.US,D,20101108,000000,11.8973,11.9352,11.8221,11.8672,2602069.8519356,0
+LEG.US,D,20101109,000000,11.9165,11.9202,11.7382,11.7877,1896286.5578633,0
+LEG.US,D,20101110,000000,11.8097,11.9421,11.7666,11.8672,2739573.5828148,0
+LEG.US,D,20101111,000000,11.7666,11.8785,11.755,11.8734,1667182.0332749,0
+LEG.US,D,20101112,000000,11.7984,11.8734,11.658,11.7109,1671939.6773195,0
+LEG.US,D,20101115,000000,11.755,11.8425,11.6985,11.7287,2810164.375686,0
+LEG.US,D,20101116,000000,11.6465,11.6985,11.4637,11.5415,2646359.3370651,0
+LEG.US,D,20101117,000000,11.5583,11.7339,11.4948,11.6403,2959733.8725645,0
+LEG.US,D,20101118,000000,11.793,11.8672,11.7287,11.7382,2397669.0456382,0
+LEG.US,D,20101119,000000,11.7382,11.8494,11.6403,11.8354,1800019.8965248,0
+LEG.US,D,20101122,000000,11.8285,11.8839,11.7056,11.861,1753346.4906835,0
+LEG.US,D,20101123,000000,11.7339,11.8973,11.6985,11.7799,2163684.5084518,0
+LEG.US,D,20101124,000000,11.8734,12.0339,11.8672,12.0339,1581341.6259252,0
+LEG.US,D,20101126,000000,12.0242,12.0242,11.8425,11.9492,1176835.3761723,0
+LEG.US,D,20101129,000000,11.8734,12.0296,11.8159,11.9599,2440468.5803227,0
+LEG.US,D,20101130,000000,11.8584,12.0693,11.7825,12.0444,6662681.087073,0
+LEG.US,D,20101201,000000,12.1877,12.38,12.1752,12.3544,5580816.1720038,0
+LEG.US,D,20101202,000000,12.4109,12.7462,12.326,12.5177,7630912.0705214,0
+LEG.US,D,20101203,000000,12.4973,12.7207,12.4357,12.6968,2942930.8572797,0
+LEG.US,D,20101206,000000,12.6968,12.7462,12.6121,12.6889,4733733.4558043,0
+LEG.US,D,20101207,000000,12.8283,12.8627,12.733,12.7639,3506901.4611249,0
+LEG.US,D,20101208,000000,12.7399,12.8389,12.6633,12.8046,1631318.9827154,0
+LEG.US,D,20101209,000000,12.8918,12.9272,12.8089,12.8803,2671400.7019208,0
+LEG.US,D,20101210,000000,12.9033,12.9272,12.8089,12.9085,2417839.4622332,0
+LEG.US,D,20101213,000000,12.8495,13.048,12.8337,13.0138,2832748.1720891,0
+LEG.US,D,20101214,000000,13.0533,13.1743,12.9862,13.0984,2143055.2097807,0
+LEG.US,D,20101215,000000,13.048,13.1433,12.9686,13.0595,2769292.1457216,0
+LEG.US,D,20101216,000000,13.1108,13.3243,13.086,13.2994,2476074.430311,0
+LEG.US,D,20101217,000000,13.3269,13.6023,13.2599,13.5211,3870460.7001305,0
+LEG.US,D,20101220,000000,13.612,13.6244,13.364,13.3922,3276370.4364526,0
+LEG.US,D,20101221,000000,13.484,13.5035,13.2933,13.4028,2280141.9811439,0
+LEG.US,D,20101222,000000,13.4073,13.5379,13.4073,13.445,2140100.2358182,0
+LEG.US,D,20101223,000000,13.5096,13.5096,13.3155,13.3694,1259629.0331445,0
+LEG.US,D,20101227,000000,13.3472,13.4805,13.3084,13.4735,867800.39215924,0
+LEG.US,D,20101228,000000,13.5149,13.5316,13.3526,13.4268,776183.73585995,0
+LEG.US,D,20101229,000000,13.4859,13.5228,13.4277,13.4338,780791.81833894,0
+LEG.US,D,20101230,000000,13.3623,13.4823,13.357,13.357,992493.9483379,0
+LEG.US,D,20101231,000000,13.364,13.4575,13.2219,13.2511,1448339.4715615,0
+LEG.US,D,20110103,000000,13.3817,13.484,13.3042,13.4664,3215529.4713986,0
+LEG.US,D,20110104,000000,13.5096,13.5316,13.3401,13.4028,1796313.7156079,0
+LEG.US,D,20110105,000000,13.364,13.4902,13.3401,13.4735,1850866.2966546,0
+LEG.US,D,20110106,000000,13.5035,13.5265,13.3694,13.3958,1376700.6146891,0
+LEG.US,D,20110107,000000,13.445,13.5672,13.1681,13.3155,1533944.2061412,0
+LEG.US,D,20110110,000000,13.289,13.289,13.1275,13.2652,1349181.2866219,0
+LEG.US,D,20110111,000000,13.3084,13.386,13.2298,13.3155,1162906.8888563,0
+LEG.US,D,20110112,000000,13.386,13.4735,13.298,13.3958,1192165.4366448,0
+LEG.US,D,20110113,000000,13.4028,13.4268,13.3216,13.3526,894950.34848129,0
+LEG.US,D,20110114,000000,13.3331,13.386,13.2546,13.3579,1625950.6289448,0
+LEG.US,D,20110118,000000,13.4073,13.4073,13.236,13.3216,1205255.4727597,0
+LEG.US,D,20110119,000000,13.3243,13.3499,13.183,13.2316,1518032.8950391,0
+LEG.US,D,20110120,000000,13.2298,13.3042,13.1433,13.1609,2049286.9064129,0
+LEG.US,D,20110121,000000,13.2697,13.3922,13.0138,13.0296,5313618.7698782,0
+LEG.US,D,20110124,000000,13.0446,13.2025,12.9969,13.1275,1496370.2619148,0
+LEG.US,D,20110125,000000,13.0984,13.3155,12.9492,13.1973,2042251.8476197,0
+LEG.US,D,20110126,000000,13.2599,13.4268,13.1486,13.3747,1326461.5251592,0
+LEG.US,D,20110127,000000,13.3579,13.5441,13.3331,13.5211,1370165.2274902,0
+LEG.US,D,20110128,000000,13.5316,13.6597,13.1433,13.1681,1798729.3615007,0
+LEG.US,D,20110131,000000,13.214,13.3013,13.1045,13.1115,1984336.3974319,0
+LEG.US,D,20110201,000000,13.2431,13.3747,13.1045,13.364,2936043.0939677,0
+LEG.US,D,20110202,000000,13.3922,13.6411,13.1778,13.3042,3185159.4092478,0
+LEG.US,D,20110203,000000,13.3065,13.3065,13.1037,13.183,2124895.943026,0
+LEG.US,D,20110204,000000,13.236,13.236,13.0755,13.1275,2906974.8972628,0
+LEG.US,D,20110207,000000,13.1557,13.2493,13.1355,13.236,5059901.170372,0
+LEG.US,D,20110208,000000,13.2228,13.4028,13.2025,13.3817,2075795.5608704,0
+LEG.US,D,20110209,000000,13.3526,13.4268,13.2298,13.3042,1584526.6074469,0
+LEG.US,D,20110210,000000,13.2511,13.4647,13.1981,13.3932,2026720.1056423,0
+LEG.US,D,20110211,000000,13.3472,13.7656,13.2697,13.7541,2908628.0057795,0
+LEG.US,D,20110214,000000,13.7348,13.7595,13.5547,13.5592,1629773.5132045,0
+LEG.US,D,20110215,000000,13.5265,13.5547,13.386,13.3958,1746822.4339058,0
+LEG.US,D,20110216,000000,13.4664,13.6834,13.4399,13.6729,2299260.9346108,0
+LEG.US,D,20110217,000000,13.5962,13.7311,13.5723,13.6765,1435534.9620717,0
+LEG.US,D,20110218,000000,13.6369,13.7886,13.6013,13.7496,1665349.9040965,0
+LEG.US,D,20110222,000000,13.6411,13.6765,13.3579,13.3922,2004493.2175207,0
+LEG.US,D,20110223,000000,13.3958,13.4805,12.9147,13.0189,2767513.2695249,0
+LEG.US,D,20110224,000000,12.9908,13.1557,12.8981,13.0595,1970909.8477941,0
+LEG.US,D,20110225,000000,13.0984,13.3499,13.0667,13.3499,1601215.1854731,0
+LEG.US,D,20110228,000000,13.386,13.4859,13.2448,13.4197,2326204.6772592,0
+LEG.US,D,20110301,000000,13.5068,13.5829,13.2448,13.2511,2285527.3305469,0
+LEG.US,D,20110302,000000,13.1778,13.5475,13.1689,13.5433,4142506.3896738,0
+LEG.US,D,20110303,000000,13.6677,13.9616,13.6482,13.8777,4485574.5611523,0
+LEG.US,D,20110304,000000,13.9015,13.9078,13.6411,13.8071,4874493.5498616,0
+LEG.US,D,20110307,000000,13.8433,13.9015,13.4117,13.5537,6715359.616381,0
+LEG.US,D,20110308,000000,13.5592,13.9544,13.5592,13.8575,2160031.5805166,0
+LEG.US,D,20110309,000000,13.7842,13.9394,13.5433,13.9191,2968150.109755,0
+LEG.US,D,20110310,000000,13.7559,13.8504,13.6244,13.6244,2531315.9009931,0
+LEG.US,D,20110311,000000,13.6605,13.725,13.514,13.6729,2226311.1479554,0
+LEG.US,D,20110314,000000,13.5794,13.6772,13.379,13.5475,2225524.8166941,0
+LEG.US,D,20110315,000000,13.1743,13.6369,13.1355,13.5194,2176343.9885445,0
+LEG.US,D,20110316,000000,13.4946,13.5794,13.2237,13.3181,2838262.6882989,0
+LEG.US,D,20110317,000000,13.5228,13.5414,13.2617,13.2853,2072441.7560664,0
+LEG.US,D,20110318,000000,13.3994,13.4787,13.2994,13.4567,3006364.2228037,0
+LEG.US,D,20110321,000000,13.619,13.8071,13.6067,13.7842,823353.41416905,0
+LEG.US,D,20110322,000000,13.8008,13.8256,13.6834,13.7082,1466576.9182254,0
+LEG.US,D,20110323,000000,13.6834,13.8185,13.5309,13.7727,1854400.2551626,0
+LEG.US,D,20110324,000000,13.8662,14.0321,13.8433,13.9483,1882738.7727142,0
+LEG.US,D,20110325,000000,13.9881,14.0676,13.944,13.9827,1937727.5749937,0
+LEG.US,D,20110328,000000,14.0321,14.077,13.9261,13.9323,1378854.5278421,0
+LEG.US,D,20110329,000000,13.9394,14.1329,13.8433,14.1195,1521854.6462565,0
+LEG.US,D,20110330,000000,14.1618,14.4787,14.1027,14.4787,2536834.9493714,0
+LEG.US,D,20110331,000000,14.4329,14.5308,14.3658,14.4276,2299182.7547016,0
+LEG.US,D,20110401,000000,14.491,14.6014,14.2015,14.2316,3000220.8681932,0
+LEG.US,D,20110404,000000,14.2679,14.2996,14.1496,14.2555,1911232.5170421,0
+LEG.US,D,20110405,000000,14.1716,14.2316,13.9323,13.9394,2919761.278078,0
+LEG.US,D,20110406,000000,14.0198,14.0825,13.838,13.8943,2365037.4313291,0
+LEG.US,D,20110407,000000,13.9261,13.9544,13.7612,13.9394,2060467.7664824,0
+LEG.US,D,20110408,000000,14.0127,14.0676,13.5908,13.6605,2778681.6661306,0
+LEG.US,D,20110411,000000,13.6898,13.7496,13.6067,13.6552,2735394.9233159,0
+LEG.US,D,20110412,000000,13.5537,13.6013,13.3994,13.4239,2222496.1949909,0
+LEG.US,D,20110413,000000,13.4787,13.5537,13.2845,13.379,2350536.7577206,0
+LEG.US,D,20110414,000000,13.3181,13.4823,13.2994,13.4647,1530528.0840182,0
+LEG.US,D,20110415,000000,13.5068,13.6244,13.3658,13.5829,1662197.7807976,0
+LEG.US,D,20110418,000000,13.4117,13.5433,13.3852,13.4709,1813551.8190837,0
+LEG.US,D,20110419,000000,13.4709,13.5662,13.431,13.5256,1235557.5523807,0
+LEG.US,D,20110420,000000,13.7128,13.8627,13.6898,13.7886,1841800.8263044,0
+LEG.US,D,20110421,000000,13.8504,13.9394,13.7727,13.9139,1758064.4782523,0
+LEG.US,D,20110425,000000,13.9139,14.0198,13.8256,13.944,2469906.148773,0
+LEG.US,D,20110426,000000,14.0022,14.2245,13.9659,14.1963,2096602.7471611,0
+LEG.US,D,20110427,000000,14.2245,14.2935,14.1496,14.2386,1886025.7280305,0
+LEG.US,D,20110428,000000,14.1912,14.462,14.1618,14.4487,2542180.6422989,0
+LEG.US,D,20110429,000000,14.7197,15.8713,14.6843,15.4796,7773243.6940595,0
+LEG.US,D,20110502,000000,15.5396,15.6631,15.2986,15.408,3508606.6895809,0
+LEG.US,D,20110503,000000,15.3551,15.4274,15.3109,15.4001,2591507.6328874,0
+LEG.US,D,20110504,000000,15.3596,15.5396,15.3224,15.3411,5558734.3132791,0
+LEG.US,D,20110505,000000,15.1036,15.2493,14.9042,15.2228,4942103.3088005,0
+LEG.US,D,20110506,000000,15.4047,15.4672,15.2986,15.3808,3100130.2600874,0
+LEG.US,D,20110509,000000,15.3596,15.4505,15.3047,15.3992,2361917.0332108,0
+LEG.US,D,20110510,000000,15.4672,15.551,15.3948,15.5282,3293617.6042656,0
+LEG.US,D,20110511,000000,15.4707,15.5485,15.1733,15.274,2262908.4098369,0
+LEG.US,D,20110512,000000,15.2228,15.4047,15.2166,15.3808,3372416.1545692,0
+LEG.US,D,20110513,000000,15.3887,15.4505,15.2661,15.2933,2531219.5924092,0
+LEG.US,D,20110516,000000,15.2544,15.3948,15.2166,15.3365,3188510.9479675,0
+LEG.US,D,20110517,000000,15.2933,15.3948,15.259,15.3677,3443687.9057803,0
+LEG.US,D,20110518,000000,15.3542,15.4452,15.3171,15.4265,3161917.3153478,0
+LEG.US,D,20110519,000000,15.5095,15.5979,15.3596,15.5148,1845060.5886087,0
+LEG.US,D,20110520,000000,15.4989,15.4989,15.1248,15.1865,2031272.6690554,0
+LEG.US,D,20110523,000000,15.0172,15.0992,14.9262,15.0048,1839965.2979993,0
+LEG.US,D,20110524,000000,15.0278,15.0877,14.9641,14.9641,1701348.9197155,0
+LEG.US,D,20110525,000000,14.8963,15.0797,14.7548,14.9552,2220496.3755723,0
+LEG.US,D,20110526,000000,14.9528,15.0797,14.875,15.048,1866084.1859527,0
+LEG.US,D,20110527,000000,15.1168,15.1468,15.0286,15.0638,1366898.6669327,0
+LEG.US,D,20110531,000000,15.2015,15.2872,15.1045,15.2078,2147552.2541276,0
+LEG.US,D,20110601,000000,15.1971,15.2483,14.7973,14.7973,1698108.4191278,0
+LEG.US,D,20110602,000000,14.786,14.793,14.5052,14.6596,3049084.4445367,0
+LEG.US,D,20110603,000000,14.4055,14.5106,14.2555,14.2899,2436210.6078724,0
+LEG.US,D,20110606,000000,14.2624,14.2899,14.0691,14.0869,2230085.3114021,0
+LEG.US,D,20110607,000000,14.2105,14.2555,14.0161,14.0161,4626793.5372857,0
+LEG.US,D,20110608,000000,14.0295,14.1319,13.9695,14.0109,2722771.7005723,0
+LEG.US,D,20110609,000000,14.0815,14.206,13.9863,14.1258,2799986.2579311,0
+LEG.US,D,20110610,000000,14.0691,14.0754,13.6941,13.7082,2898339.9829347,0
+LEG.US,D,20110613,000000,13.7727,13.8256,13.6597,13.7851,2223077.4456208,0
+LEG.US,D,20110614,000000,13.9165,14.1963,13.8972,14.0815,1686491.3378255,0
+LEG.US,D,20110615,000000,13.9509,14.0242,13.7425,13.8124,1962960.4239751,0
+LEG.US,D,20110616,000000,13.8486,13.9686,13.7021,13.8292,1648277.2247767,0
+LEG.US,D,20110617,000000,13.9422,14.0242,13.8008,13.974,3394673.6348291,0
+LEG.US,D,20110620,000000,13.9033,14.1708,13.9033,14.0815,4914061.6482957,0
+LEG.US,D,20110621,000000,14.1186,14.2184,14.0815,14.1258,3011740.5078696,0
+LEG.US,D,20110622,000000,14.1011,14.1496,13.8636,13.8636,3258801.4846652,0
+LEG.US,D,20110623,000000,13.6941,13.9033,13.612,13.8522,3602015.8185829,0
+LEG.US,D,20110624,000000,13.8522,13.8972,13.5821,13.6296,2591215.3080093,0
+LEG.US,D,20110627,000000,13.6411,13.8203,13.5821,13.7771,1825298.0671928,0
+LEG.US,D,20110628,000000,13.8203,13.9641,13.7851,13.9509,1595644.0171552,0
+LEG.US,D,20110629,000000,14.1372,14.3218,14.1319,14.2863,3541541.9591899,0
+LEG.US,D,20110630,000000,14.356,14.5502,14.2634,14.5237,3009467.6252897,0
+LEG.US,D,20110701,000000,14.5661,14.8457,14.5281,14.8326,2288066.4780354,0
+LEG.US,D,20110705,000000,14.7761,14.8847,14.7197,14.7488,3110210.9362161,0
+LEG.US,D,20110706,000000,14.6949,14.7276,14.6014,14.709,2043054.0414714,0
+LEG.US,D,20110707,000000,14.8457,14.8457,14.7366,14.7761,1776358.5770244,0
+LEG.US,D,20110708,000000,14.5713,14.5713,14.34,14.4329,2325635.8900932,0
+LEG.US,D,20110711,000000,14.2395,14.34,14.1655,14.2015,2467789.6260115,0
+LEG.US,D,20110712,000000,14.1786,14.2502,14.0691,14.0754,2081570.6767778,0
+LEG.US,D,20110713,000000,14.1372,14.3218,14.0295,14.0596,1573491.9098163,0
+LEG.US,D,20110714,000000,14.0647,14.1548,13.845,13.8671,1825422.7018308,0
+LEG.US,D,20110715,000000,13.9509,13.9509,13.7082,13.8522,2209418.6223397,0
+LEG.US,D,20110718,000000,13.8008,13.8008,13.5634,13.6473,2062322.5565041,0
+LEG.US,D,20110719,000000,13.7444,14.0691,13.7363,14.0286,3177338.0191932,0
+LEG.US,D,20110720,000000,14.1072,14.1072,13.8522,13.9422,2119767.794194,0
+LEG.US,D,20110721,000000,14.055,14.1655,14.0161,14.1072,1700982.9470968,0
+LEG.US,D,20110722,000000,14.1258,14.1548,13.9165,13.9994,1071707.1920733,0
+LEG.US,D,20110725,000000,13.8522,14.1186,13.8008,14.0109,1952906.9408582,0
+LEG.US,D,20110726,000000,13.9843,13.9843,13.7699,13.7991,1551508.62576,0
+LEG.US,D,20110727,000000,13.7727,13.8008,13.446,13.4618,2930043.6357118,0
+LEG.US,D,20110728,000000,13.4239,13.6482,13.1266,13.1681,3659091.6845276,0
+LEG.US,D,20110729,000000,13.3331,13.6677,12.9052,12.9307,5450405.2850681,0
+LEG.US,D,20110801,000000,13.0569,13.0569,12.4884,12.5627,5347012.9215633,0
+LEG.US,D,20110802,000000,12.4841,12.5362,12.0596,12.0703,5400134.4703574,0
+LEG.US,D,20110803,000000,12.0949,12.2829,11.8354,12.2583,4901750.0121471,0
+LEG.US,D,20110804,000000,12.0842,12.1223,11.4858,11.4973,5661494.4392566,0
+LEG.US,D,20110805,000000,11.6465,11.7172,11.2228,11.4964,6151118.2154588,0
+LEG.US,D,20110808,000000,11.2353,11.3243,10.6456,10.6456,7089733.7428374,0
+LEG.US,D,20110809,000000,10.8134,11.3941,10.6043,11.3889,10648885.443333,0
+LEG.US,D,20110810,000000,11.3889,11.5803,11.0632,11.1691,8645896.905805,0
+LEG.US,D,20110811,000000,11.2096,12.05,11.1753,11.8777,5031939.9558609,0
+LEG.US,D,20110812,000000,11.9846,12.1126,11.832,11.9731,3260777.5101985,0
+LEG.US,D,20110815,000000,12.0623,12.3464,12.0623,12.3412,2265700.2257276,0
+LEG.US,D,20110816,000000,12.2024,12.2801,11.9545,12.1072,2029851.8341822,0
+LEG.US,D,20110817,000000,12.2132,12.2529,11.8902,11.9511,2020852.0802775,0
+LEG.US,D,20110818,000000,11.5803,11.658,11.3172,11.433,4510720.165887,0
+LEG.US,D,20110819,000000,11.3051,11.7305,11.2654,11.5159,5363641.4483551,0
+LEG.US,D,20110822,000000,11.7631,11.9731,11.3243,11.3668,3869928.1703137,0
+LEG.US,D,20110823,000000,11.3941,11.8407,11.3835,11.8407,2958013.9145603,0
+LEG.US,D,20110824,000000,11.8407,12.3199,11.7693,12.3112,3117650.4910616,0
+LEG.US,D,20110825,000000,12.3597,12.4426,11.9846,12.1072,2644400.3071643,0
+LEG.US,D,20110826,000000,11.9943,12.4161,11.7825,12.3473,2179775.973258,0
+LEG.US,D,20110829,000000,12.5054,12.8981,12.4884,12.8909,1755480.0090774,0
+LEG.US,D,20110830,000000,12.8256,13.0729,12.6528,12.9818,3732644.2496141,0
+LEG.US,D,20110831,000000,13.0516,13.2607,13.0331,13.214,4267161.4224188,0
+LEG.US,D,20110901,000000,13.1928,13.3808,13.1108,13.1743,4169918.0787355,0
+LEG.US,D,20110902,000000,12.9104,13.0516,12.6933,12.8017,3351478.6684295,0
+LEG.US,D,20110906,000000,12.3685,12.651,12.1806,12.6156,2704723.4719496,0
+LEG.US,D,20110907,000000,12.8017,13.1681,12.7922,13.1478,1927160.8237768,0
+LEG.US,D,20110908,000000,13.0833,13.1778,12.7286,12.8017,8077274.0308365,0
+LEG.US,D,20110909,000000,12.6623,12.7117,12.2441,12.4267,5345913.8706648,0
+LEG.US,D,20110912,000000,12.2441,12.4319,12.0199,12.3112,3552916.5694693,0
+LEG.US,D,20110913,000000,12.3155,12.5927,12.252,12.4841,3018897.9352166,0
+LEG.US,D,20110914,000000,12.5432,13.0144,12.3473,12.8328,2355880.1845637,0
+LEG.US,D,20110915,000000,13.0198,13.0302,12.7736,12.9351,2348961.8291133,0
+LEG.US,D,20110916,000000,13.0392,13.2176,12.9351,13.0198,2448586.8274243,0
+LEG.US,D,20110919,000000,12.748,12.9793,12.651,12.8997,1750013.0806384,0
+LEG.US,D,20110920,000000,12.9854,13.1416,12.7841,12.7922,1669686.0564562,0
+LEG.US,D,20110921,000000,12.7841,12.8328,12.2583,12.2723,2534281.072335,0
+LEG.US,D,20110922,000000,11.9175,12.0913,11.6729,11.8124,3953337.0691805,0
+LEG.US,D,20110923,000000,11.7958,12.0913,11.7825,11.8909,2996635.9227879,0
+LEG.US,D,20110926,000000,12.0534,12.3473,11.854,12.3208,4969512.7317778,0
+LEG.US,D,20110927,000000,12.6042,12.9395,12.5547,12.6448,2165214.1153725,0
+LEG.US,D,20110928,000000,12.7286,12.748,12.1698,12.1938,2069510.5759893,0
+LEG.US,D,20110929,000000,12.4319,12.5989,12.0984,12.4267,1964442.4431249,0
+LEG.US,D,20110930,000000,12.267,12.2924,11.952,11.952,3230535.4818123,0
+LEG.US,D,20111003,000000,11.8981,12.0199,11.2326,11.2379,4274760.7362095,0
+LEG.US,D,20111004,000000,11.1541,11.9175,11.0931,11.9175,4659647.2278588,0
+LEG.US,D,20111005,000000,11.974,12.3931,11.8734,12.3685,3161229.5587547,0
+LEG.US,D,20111006,000000,12.3314,12.7841,12.2723,12.7841,2537222.4497914,0
+LEG.US,D,20111007,000000,12.8574,12.8634,12.3155,12.4717,3896989.7493469,0
+LEG.US,D,20111010,000000,12.808,12.9854,12.748,12.9854,2069201.2554788,0
+LEG.US,D,20111011,000000,12.8997,13.267,12.8706,13.2105,3622054.8022868,0
+LEG.US,D,20111012,000000,13.2792,13.4046,13.101,13.1151,3237663.4500629,0
+LEG.US,D,20111013,000000,13.0392,13.1778,12.9395,13.07,2831913.1200146,0
+LEG.US,D,20111014,000000,13.2176,13.3711,13.0833,13.3032,1892732.2045963,0
+LEG.US,D,20111017,000000,13.3269,13.3269,12.9899,13.0242,2755524.5503928,0
+LEG.US,D,20111018,000000,13.0833,13.4964,12.8266,13.3472,3031015.8211552,0
+LEG.US,D,20111019,000000,13.3146,13.545,13.2863,13.3401,2158432.8580238,0
+LEG.US,D,20111020,000000,13.3331,13.5883,13.1928,13.5096,3565157.9570039,0
+LEG.US,D,20111021,000000,13.6605,13.9483,13.5944,13.9147,2088404.054066,0
+LEG.US,D,20111024,000000,13.8873,14.4319,13.882,14.3429,2148825.7935195,0
+LEG.US,D,20111025,000000,14.2105,14.3596,14.0718,14.1584,2148324.9888831,0
+LEG.US,D,20111026,000000,14.2881,14.4947,13.9455,14.4453,3306058.4072209,0
+LEG.US,D,20111027,000000,15.0021,15.0021,14.0754,14.2342,6925063.0600036,0
+LEG.US,D,20111028,000000,13.2909,13.8238,13.0144,13.5272,7641026.7379151,0
+LEG.US,D,20111031,000000,13.2942,13.5732,13.2262,13.2262,3532720.0929048,0
+LEG.US,D,20111101,000000,12.8997,13.1646,12.6244,12.6791,4861720.7655524,0
+LEG.US,D,20111102,000000,12.8997,13.0974,12.8141,13.0454,2898686.6938367,0
+LEG.US,D,20111103,000000,13.1726,13.2555,12.8256,13.191,2593775.9832987,0
+LEG.US,D,20111104,000000,13.0331,13.2219,12.9351,13.191,1901298.0033525,0
+LEG.US,D,20111107,000000,13.1266,13.2722,12.9526,13.267,1783642.9050935,0
+LEG.US,D,20111108,000000,13.364,13.5211,13.0887,13.4964,2224789.4723299,0
+LEG.US,D,20111109,000000,13.1768,13.2555,12.9474,13.0154,2412795.1585212,0
+LEG.US,D,20111110,000000,13.1768,13.4381,13.1293,13.3526,2373948.8079452,0
+LEG.US,D,20111111,000000,13.5168,13.7637,13.4964,13.6782,1878291.5822223,0
+LEG.US,D,20111114,000000,13.6552,13.7363,13.5168,13.6235,1718602.8857815,0
+LEG.US,D,20111115,000000,13.5695,13.7363,13.431,13.6782,2392903.4702987,0
+LEG.US,D,20111116,000000,13.5395,13.7753,13.431,13.4611,2762760.157649,0
+LEG.US,D,20111117,000000,13.4805,13.5695,13.1416,13.2466,1988806.2487668,0
+LEG.US,D,20111118,000000,13.3587,13.3772,13.1205,13.2043,1954311.913141,0
+LEG.US,D,20111121,000000,12.9668,12.9969,12.6156,12.7286,2251387.6371183,0
+LEG.US,D,20111122,000000,12.7428,12.9227,12.628,12.7922,1944751.3033652,0
+LEG.US,D,20111123,000000,12.6156,12.7073,12.3931,12.4319,1512405.0746129,0
+LEG.US,D,20111125,000000,12.38,12.5678,12.3526,12.3676,790308.23947027,0
+LEG.US,D,20111128,000000,12.7966,12.8813,12.6623,12.7613,1778943.0461992,0
+LEG.US,D,20111129,000000,12.8451,12.9739,12.6889,12.9104,1611491.8778962,0
+LEG.US,D,20111130,000000,13.3526,13.6199,13.2626,13.514,2771422.2649891,0
+LEG.US,D,20111201,000000,13.5335,13.7858,13.4046,13.5626,2225084.0632923,0
+LEG.US,D,20111202,000000,13.7065,13.8088,13.5054,13.5343,2855327.4363235,0
+LEG.US,D,20111205,000000,13.778,13.9633,13.7065,13.8088,1891875.6247207,0
+LEG.US,D,20111206,000000,13.8555,13.9342,13.6932,13.7974,1835256.374768,0
+LEG.US,D,20111207,000000,13.725,14.0676,13.6993,14.0056,2444765.0762067,0
+LEG.US,D,20111208,000000,13.9147,13.9493,13.6137,13.658,7961801.1717845,0
+LEG.US,D,20111209,000000,13.7065,14.0375,13.6889,13.9493,7565887.9137997,0
+LEG.US,D,20111212,000000,13.8026,13.9015,13.627,13.9015,2188561.5821937,0
+LEG.US,D,20111213,000000,13.9342,14.0118,13.3393,13.445,2356010.4844125,0
+LEG.US,D,20111214,000000,13.3323,13.4523,13.0454,13.0851,2870494.3387243,0
+LEG.US,D,20111215,000000,13.2308,13.2705,13.0411,13.1115,3145297.8528935,0
+LEG.US,D,20111216,000000,13.2511,13.3833,13.1874,13.3075,3637520.8278187,0
+LEG.US,D,20111219,000000,13.3985,13.627,13.3075,13.3702,2688226.3780489,0
+LEG.US,D,20111220,000000,13.627,13.9493,13.5829,13.8416,2302717.8462517,0
+LEG.US,D,20111221,000000,13.8943,14.1344,13.5653,14.062,3072836.4074105,0
+LEG.US,D,20111222,000000,14.1151,14.3596,14.1151,14.281,3067909.9400836,0
+LEG.US,D,20111223,000000,14.3392,14.4832,14.2572,14.4716,1046148.0269488,0
+LEG.US,D,20111227,000000,14.4276,14.5803,14.3491,14.5122,1062653.0521447,0
+LEG.US,D,20111228,000000,14.5379,14.5803,14.2969,14.3392,1782428.2838941,0
+LEG.US,D,20111229,000000,14.4037,14.5803,14.3241,14.5564,1408428.0613518,0
+LEG.US,D,20111230,000000,14.5017,14.5185,14.077,14.0833,2343409.9225121,0
+LEG.US,D,20120103,000000,14.3658,14.5069,14.0779,14.1468,2844481.9567344,0
+LEG.US,D,20120104,000000,14.1636,14.3164,14.1468,14.2704,3879917.0700271,0
+LEG.US,D,20120105,000000,14.2395,14.4276,13.9571,14.1398,4246600.1062775,0
+LEG.US,D,20120106,000000,14.109,14.1468,13.8943,13.9147,2959358.8356084,0
+LEG.US,D,20120109,000000,13.9994,14.0375,13.7417,13.7621,3272549.8182773,0
+LEG.US,D,20120110,000000,13.9455,13.9633,13.5467,13.6993,3802073.6742675,0
+LEG.US,D,20120111,000000,13.6516,13.8149,13.5291,13.7109,3278390.6506303,0
+LEG.US,D,20120112,000000,13.7567,13.8617,13.658,13.8416,1886150.3626684,0
+LEG.US,D,20120113,000000,13.718,13.7912,13.5829,13.7506,3199543.3795137,0
+LEG.US,D,20120117,000000,13.9633,14.0383,13.8406,13.9139,2505772.5984588,0
+LEG.US,D,20120118,000000,13.9147,14.3164,13.8617,14.2748,2300322.5951181,0
+LEG.US,D,20120119,000000,14.2748,14.5069,14.1151,14.4276,2423381.1714548,0
+LEG.US,D,20120120,000000,14.3834,14.4143,14.1344,14.1689,1792789.9544796,0
+LEG.US,D,20120123,000000,14.206,14.3596,14.0056,14.0304,1509912.3818532,0
+LEG.US,D,20120124,000000,13.9085,14.281,13.9015,14.2476,1660589.9939676,0
+LEG.US,D,20120125,000000,14.251,14.3102,13.9994,14.2634,2256845.5012199,0
+LEG.US,D,20120126,000000,14.3312,14.4276,13.9695,14.0375,2346373.9608119,0
+LEG.US,D,20120127,000000,13.9633,14.062,13.725,13.8617,2214311.0984017,0
+LEG.US,D,20120130,000000,13.6747,13.718,13.4239,13.4735,4796718.1366318,0
+LEG.US,D,20120131,000000,13.5335,13.6041,13.0138,13.1205,6681114.5500311,0
+LEG.US,D,20120201,000000,13.2942,13.5653,13.2086,13.4611,3713283.9581661,0
+LEG.US,D,20120202,000000,13.4911,13.7506,13.4523,13.7348,2694711.9113929,0
+LEG.US,D,20120203,000000,13.8617,14.2634,13.8149,14.1954,3158011.7190103,0
+LEG.US,D,20120206,000000,14.1398,14.3491,14.0118,14.2969,3838866.9524432,0
+LEG.US,D,20120207,000000,14.1053,14.1106,13.2942,13.4523,7924852.6668323,0
+LEG.US,D,20120208,000000,13.4371,13.5054,13.2994,13.4178,4517303.140857,0
+LEG.US,D,20120209,000000,13.4523,13.4611,13.2527,13.3065,2610551.8055716,0
+LEG.US,D,20120210,000000,13.1812,13.2086,12.9977,13.0569,3889248.8052858,0
+LEG.US,D,20120213,000000,13.1504,13.2308,13.0454,13.1646,2697990.935414,0
+LEG.US,D,20120214,000000,13.1452,13.2086,13.0084,13.124,2456277.9176303,0
+LEG.US,D,20120215,000000,13.1576,13.3261,13.0331,13.1372,2603994.8905714,0
+LEG.US,D,20120216,000000,13.1372,13.3209,13.1115,13.3075,2005011.0177893,0
+LEG.US,D,20120217,000000,13.3763,13.6137,13.3702,13.4178,2424300.0686494,0
+LEG.US,D,20120221,000000,13.4814,13.6516,13.2607,13.3323,2117758.9104382,0
+LEG.US,D,20120222,000000,13.3013,13.431,13.3013,13.3887,2671441.4914387,0
+LEG.US,D,20120223,000000,13.3763,13.6819,13.3579,13.627,2193574.1607252,0
+LEG.US,D,20120224,000000,13.6166,14.0003,13.5185,13.8079,4823581.4332864,0
+LEG.US,D,20120227,000000,13.7065,13.9015,13.6137,13.8706,3260097.6849004,0
+LEG.US,D,20120228,000000,13.8555,13.9914,13.8088,13.8555,3467899.8837725,0
+LEG.US,D,20120229,000000,13.8608,14.0031,13.7585,13.8335,2019170.6457068,0
+LEG.US,D,20120301,000000,13.9015,13.9085,13.4911,13.6747,2756864.9392723,0
+LEG.US,D,20120302,000000,13.6473,13.6473,13.3879,13.431,2983605.9379075,0
+LEG.US,D,20120305,000000,13.5238,13.8698,13.4523,13.8645,3733762.5622294,0
+LEG.US,D,20120306,000000,13.7029,13.7029,13.3879,13.5238,4511855.4741348,0
+LEG.US,D,20120307,000000,13.6103,13.6597,13.4239,13.4575,5380536.2400552,0
+LEG.US,D,20120308,000000,13.5537,13.696,13.53,13.6103,6971291.1802748,0
+LEG.US,D,20120309,000000,13.6597,14.0436,13.6597,13.7029,8925727.7280538,0
+LEG.US,D,20120312,000000,13.747,13.974,13.696,13.9455,2944488.7902544,0
+LEG.US,D,20120313,000000,14.0383,14.3013,13.7762,14.2854,3406025.5842653,0
+LEG.US,D,20120314,000000,14.267,14.3966,14.1372,14.1665,2257280.5894106,0
+LEG.US,D,20120315,000000,14.2086,14.3771,14.0912,14.3771,1699251.658671,0
+LEG.US,D,20120316,000000,14.3728,14.4646,14.3227,14.3966,3634419.6914171,0
+LEG.US,D,20120319,000000,14.2899,14.439,14.1319,14.2854,2569918.6475039,0
+LEG.US,D,20120320,000000,14.2086,14.2289,13.9579,14.1424,1852543.1990566,0
+LEG.US,D,20120321,000000,14.1372,14.267,14.0912,14.1496,1638461.6805142,0
+LEG.US,D,20120322,000000,14.0003,14.0799,13.8804,13.9924,1184708.8861667,0
+LEG.US,D,20120323,000000,13.9078,13.9493,13.7099,13.8645,2183282.738754,0
+LEG.US,D,20120326,000000,14.0321,14.1926,13.9455,14.0992,2658775.2130927,0
+LEG.US,D,20120327,000000,14.0578,14.3296,14.0261,14.1732,3086676.5174376,0
+LEG.US,D,20120328,000000,14.2086,14.2942,13.974,14.1865,2343799.6890163,0
+LEG.US,D,20120329,000000,14.085,14.2492,13.9271,14.1973,1439246.8081993,0
+LEG.US,D,20120330,000000,14.2845,14.3429,14.1319,14.2413,1670473.5207599,0
+LEG.US,D,20120402,000000,14.1865,14.3895,14.1177,14.3472,2776710.1727662,0
+LEG.US,D,20120403,000000,14.2792,14.4726,14.2086,14.3543,2352499.1867478,0
+LEG.US,D,20120404,000000,14.2368,14.3543,14.1372,14.2731,3104520.7984709,0
+LEG.US,D,20120405,000000,14.2086,14.3596,14.1865,14.3155,1609814.9754943,0
+LEG.US,D,20120409,000000,14.1372,14.2219,13.9863,14.085,2009649.6924068,0
+LEG.US,D,20120410,000000,14.0321,14.0799,13.4523,13.4611,3267737.7882089,0
+LEG.US,D,20120411,000000,13.6166,13.7152,13.5238,13.628,2538766.7862603,0
+LEG.US,D,20120412,000000,13.6359,13.9006,13.5926,13.8866,1752300.6927665,0
+LEG.US,D,20120413,000000,13.8538,13.9191,13.7152,13.8124,1612745.022529,0
+LEG.US,D,20120416,000000,13.8406,13.9493,13.7834,13.8751,2253416.9156331,0
+LEG.US,D,20120417,000000,14.0003,14.3013,13.9924,14.2148,2473912.585863,0
+LEG.US,D,20120418,000000,14.1665,14.4206,14.1496,14.3227,2653924.6595909,0
+LEG.US,D,20120419,000000,14.3472,14.3966,14.0383,14.1618,1962250.0065385,0
+LEG.US,D,20120420,000000,14.2052,14.4832,14.0578,14.2792,3223291.9432609,0
+LEG.US,D,20120423,000000,14.1372,14.3596,14.0261,14.2899,3666169.7989231,0
+LEG.US,D,20120424,000000,14.3013,14.6173,14.2942,14.4602,3184854.6209058,0
+LEG.US,D,20120425,000000,14.6014,14.8434,14.5176,14.6058,4887313.9219418,0
+LEG.US,D,20120426,000000,14.6014,14.77,14.4523,14.6498,4250574.8181871,0
+LEG.US,D,20120427,000000,14.6139,14.6139,13.4664,13.6103,11649810.35841,0
+LEG.US,D,20120430,000000,13.5926,13.6492,13.4408,13.4699,2803993.8280634,0
+LEG.US,D,20120501,000000,13.4611,13.8008,13.3985,13.628,4884314.7593349,0
+LEG.US,D,20120502,000000,13.5732,13.7665,13.5054,13.5926,2513573.5937546,0
+LEG.US,D,20120503,000000,13.6199,13.6516,13.432,13.4752,2279686.4981942,0
+LEG.US,D,20120504,000000,13.4178,13.485,13.2829,13.2994,2832351.6073319,0
+LEG.US,D,20120507,000000,13.319,13.4371,13.183,13.2114,2473247.4901131,0
+LEG.US,D,20120508,000000,13.1593,13.1928,12.9307,13.1327,4003546.6996143,0
+LEG.US,D,20120509,000000,13.0039,13.1504,12.7975,12.8292,6096069.3619445,0
+LEG.US,D,20120510,000000,12.9757,13.094,12.822,12.8794,3143741.0529608,0
+LEG.US,D,20120511,000000,12.8187,12.9915,12.7824,12.8927,3200278.7238779,0
+LEG.US,D,20120514,000000,12.7877,12.8097,12.6889,12.7083,3334769.6956444,0
+LEG.US,D,20120515,000000,12.724,12.8557,12.5707,12.6209,3417541.8248153,0
+LEG.US,D,20120516,000000,12.724,12.8187,12.6209,12.6324,3036497.4791423,0
+LEG.US,D,20120517,000000,12.6324,12.7365,12.3226,12.4214,2576791.6812677,0
+LEG.US,D,20120518,000000,12.4735,12.4788,12.2245,12.3137,2634231.2537468,0
+LEG.US,D,20120521,000000,12.3226,12.5583,12.2291,12.5318,2072551.6611562,0
+LEG.US,D,20120522,000000,12.5583,12.7445,12.5388,12.6261,2127032.8605465,0
+LEG.US,D,20120523,000000,12.4973,12.7938,12.4267,12.7755,2011218.9558033,0
+LEG.US,D,20120524,000000,12.8,12.8866,12.6889,12.8619,1741712.4137484,0
+LEG.US,D,20120525,000000,12.785,12.9535,12.7736,12.822,1645588.5157228,0
+LEG.US,D,20120529,000000,12.9351,13.1072,12.8927,13.0021,2005279.5487821,0
+LEG.US,D,20120530,000000,12.8997,12.9351,12.6324,12.8619,2525194.0741837,0
+LEG.US,D,20120531,000000,12.8742,12.988,12.6024,12.8697,3102687.5362504,0
+LEG.US,D,20120601,000000,12.6236,12.6994,12.4735,12.5654,3309097.2263035,0
+LEG.US,D,20120604,000000,12.5583,12.6562,12.1735,12.2388,3528144.8686485,0
+LEG.US,D,20120605,000000,12.2219,12.4982,12.1637,12.4735,2329539.2203464,0
+LEG.US,D,20120606,000000,12.3314,12.7409,12.2829,12.6094,3612545.1794085,0
+LEG.US,D,20120607,000000,12.785,12.8292,12.5397,12.6042,14093199.92143,0
+LEG.US,D,20120608,000000,12.5336,12.9095,12.4735,12.8997,6911502.8113908,0
+LEG.US,D,20120611,000000,13.0366,13.0613,12.666,12.6782,6122394.4635716,0
+LEG.US,D,20120612,000000,12.7056,12.9474,12.7056,12.9227,2500637.6513738,0
+LEG.US,D,20120613,000000,12.8794,12.981,12.6236,12.6599,2506358.3812574,0
+LEG.US,D,20120614,000000,12.6933,12.861,12.6094,12.7338,2050682.8143584,0
+LEG.US,D,20120615,000000,12.7613,12.9307,12.7471,12.8918,3269973.2803976,0
+LEG.US,D,20120618,000000,12.8688,13.0172,12.8468,12.9615,1641934.4547454,0
+LEG.US,D,20120619,000000,13.0366,13.1874,13.0172,13.0436,1538220.3072664,0
+LEG.US,D,20120620,000000,13.0781,13.0781,12.785,12.854,1764491.0934037,0
+LEG.US,D,20120621,000000,12.8688,12.8918,12.4586,12.4982,1946833.8348616,0
+LEG.US,D,20120622,000000,12.5467,12.6094,12.4515,12.4735,3907460.19198,0
+LEG.US,D,20120625,000000,12.3913,12.4056,12.1371,12.2265,1641826.8157399,0
+LEG.US,D,20120626,000000,12.2307,12.4319,12.0834,12.4205,2789660.844695,0
+LEG.US,D,20120627,000000,12.4381,12.6721,12.4381,12.6236,2944208.92884,0
+LEG.US,D,20120628,000000,12.5397,12.8468,12.5397,12.7807,5987921.6204797,0
+LEG.US,D,20120629,000000,13.0311,13.2581,12.9412,13.2581,4668951.7701056,0
+LEG.US,D,20120702,000000,13.2933,13.4046,13.0887,13.1964,2786031.7106453,0
+LEG.US,D,20120703,000000,13.1919,13.3827,13.1812,13.3455,1047149.6362213,0
+LEG.US,D,20120705,000000,13.3243,13.3985,13.252,13.3375,1331951.1144414,0
+LEG.US,D,20120706,000000,13.1919,13.2882,13.0887,13.1964,1126334.5539026,0
+LEG.US,D,20120709,000000,13.1964,13.2626,13.0172,13.1365,2289189.3228194,0
+LEG.US,D,20120710,000000,13.2572,13.3879,12.9535,13.0887,2413255.1736394,0
+LEG.US,D,20120711,000000,13.0693,13.1504,12.9403,13.0833,1745001.635149,0
+LEG.US,D,20120712,000000,12.987,13.1919,12.861,13.1275,2321224.9569506,0
+LEG.US,D,20120713,000000,13.1443,13.4823,13.102,13.3985,2089905.3349326,0
+LEG.US,D,20120716,000000,13.3455,13.3755,13.094,13.2882,3036761.4779665,0
+LEG.US,D,20120717,000000,13.3296,13.4585,13.1768,13.432,4117327.9267161,0
+LEG.US,D,20120718,000000,13.4135,13.6296,13.3702,13.5335,3013034.4420203,0
+LEG.US,D,20120719,000000,13.6261,13.7956,13.5194,13.7824,3356734.8510262,0
+LEG.US,D,20120720,000000,13.6889,13.8538,13.4585,13.5494,12624276.472884,0
+LEG.US,D,20120723,000000,13.3632,13.5695,13.3296,13.4867,2760738.8104293,0
+LEG.US,D,20120724,000000,13.4954,13.5979,13.3579,13.4699,3321383.9355246,0
+LEG.US,D,20120725,000000,13.5379,13.7269,13.514,13.7082,5169364.3737887,0
+LEG.US,D,20120726,000000,13.9085,14.1477,13.7372,14.108,7548263.4429463,0
+LEG.US,D,20120727,000000,14.3227,14.3658,13.9422,14.1963,5286548.1265076,0
+LEG.US,D,20120730,000000,14.2282,14.4416,14.1708,14.4098,3275593.1695284,0
+LEG.US,D,20120731,000000,14.416,14.627,14.3913,14.5458,3135504.9694742,0
+LEG.US,D,20120801,000000,14.5995,14.7039,14.4673,14.5484,3979605.5186993,0
+LEG.US,D,20120802,000000,14.4752,14.5891,14.2837,14.4107,3461170.7463634,0
+LEG.US,D,20120803,000000,14.6482,14.7099,14.4477,14.4796,2134685.4273188,0
+LEG.US,D,20120806,000000,14.462,14.5211,14.2608,14.2854,4189942.3328913,0
+LEG.US,D,20120807,000000,14.3296,14.5546,14.3155,14.4337,2451815.9975903,0
+LEG.US,D,20120808,000000,14.4276,14.5995,14.3375,14.5995,2406561.1605375,0
+LEG.US,D,20120809,000000,14.5995,14.7002,14.5281,14.5432,2109061.6787911,0
+LEG.US,D,20120810,000000,14.5281,14.5625,14.3843,14.5034,2263216.5973053,0
+LEG.US,D,20120813,000000,14.4972,14.6111,14.415,14.5546,1737462.3725932,0
+LEG.US,D,20120814,000000,14.6111,14.7002,14.5149,14.5679,1489280.8170978,0
+LEG.US,D,20120815,000000,14.5432,14.6111,14.462,14.5625,1958483.774387,0
+LEG.US,D,20120816,000000,14.5995,14.8434,14.5211,14.822,1918977.9932718,0
+LEG.US,D,20120817,000000,14.822,15.0003,14.7169,14.9739,1931254.5051135,0
+LEG.US,D,20120820,000000,14.9739,15.0003,14.7823,14.7999,2066216.82242,0
+LEG.US,D,20120821,000000,14.8434,14.9447,14.7417,14.7867,1304387.5977295,0
+LEG.US,D,20120822,000000,14.7823,14.8847,14.7548,14.7867,1679424.5538516,0
+LEG.US,D,20120823,000000,14.7629,14.8917,14.6748,14.7823,1524751.8350687,0
+LEG.US,D,20120824,000000,14.7806,15.0498,14.7073,14.988,1774119.6857092,0
+LEG.US,D,20120827,000000,15.0003,15.0269,14.8812,14.9058,1839442.965562,0
+LEG.US,D,20120828,000000,14.8847,15.0153,14.8504,14.8687,1320846.1681968,0
+LEG.US,D,20120829,000000,14.8636,14.9369,14.8088,14.8847,928440.80875032,0
+LEG.US,D,20120830,000000,14.7823,14.9528,14.7417,14.8847,4174941.9876885,0
+LEG.US,D,20120831,000000,14.9528,15.0392,14.8434,14.8917,4636907.0716372,0
+LEG.US,D,20120904,000000,14.9315,15.1178,14.786,15.0498,5277190.3312793,0
+LEG.US,D,20120905,000000,15.0278,15.0498,14.8636,14.9959,1680866.9165257,0
+LEG.US,D,20120906,000000,15.011,15.213,15.011,15.138,1857076.5007527,0
+LEG.US,D,20120907,000000,15.1521,15.2351,15.1265,15.1989,1507889.9015912,0
+LEG.US,D,20120910,000000,15.138,15.2536,15.0629,15.2394,2176933.1704695,0
+LEG.US,D,20120911,000000,15.2394,15.4381,15.213,15.4195,2848245.9228016,0
+LEG.US,D,20120912,000000,15.5095,15.5219,15.4028,15.4839,1422619.4144499,0
+LEG.US,D,20120913,000000,15.5148,15.7585,15.2951,15.7171,2827573.5685283,0
+LEG.US,D,20120914,000000,15.7108,16.0223,15.7047,15.8723,2580761.8610086,0
+LEG.US,D,20120917,000000,15.7992,15.8581,15.6949,15.8202,1843151.4125632,0
+LEG.US,D,20120918,000000,15.8202,15.8458,15.6252,15.7108,1545604.3430458,0
+LEG.US,D,20120919,000000,15.7329,15.9844,15.6613,15.9782,1798603.5938206,0
+LEG.US,D,20120920,000000,15.8935,15.942,15.6729,15.7992,1869487.844612,0
+LEG.US,D,20120921,000000,15.8873,15.9472,15.8458,15.9358,3413010.7892035,0
+LEG.US,D,20120924,000000,15.9016,15.9959,15.7497,15.7751,1623255.1216378,0
+LEG.US,D,20120925,000000,15.7585,15.8873,15.6993,15.7497,2787468.4081087,0
+LEG.US,D,20120926,000000,15.7435,15.7435,15.3304,15.4259,1860260.3492323,0
+LEG.US,D,20120927,000000,15.5025,15.7435,15.3922,15.7248,2665172.369148,0
+LEG.US,D,20120928,000000,15.6692,15.9456,15.5862,15.8987,3044733.5626289,0
+LEG.US,D,20121001,000000,15.9016,15.9844,15.7248,15.7585,2044547.3910429,0
+LEG.US,D,20121002,000000,15.7585,15.7823,15.4575,15.5219,2785864.0204051,0
+LEG.US,D,20121003,000000,15.5148,15.9016,15.5148,15.7992,1842744.6504265,0
+LEG.US,D,20121004,000000,15.8784,15.8873,15.6489,15.7647,2758397.9453194,0
+LEG.US,D,20121005,000000,15.8458,16.063,15.8397,15.9279,1359808.0890734,0
+LEG.US,D,20121008,000000,15.9218,16.009,15.8282,15.9534,1296084.6647553,0
+LEG.US,D,20121009,000000,15.9279,15.9782,15.7751,15.8784,1973884.0834734,0
+LEG.US,D,20121010,000000,15.8458,15.9084,15.7108,15.7885,1630981.3361507,0
+LEG.US,D,20121011,000000,15.8642,15.942,15.7381,15.7497,1654979.1691739,0
+LEG.US,D,20121012,000000,15.7585,15.852,15.5925,15.6879,1470244.5757086,0
+LEG.US,D,20121015,000000,15.6411,16.0038,15.5219,15.9782,2661508.1107912,0
+LEG.US,D,20121016,000000,15.9844,16.2324,15.7938,16.1814,2645122.0550226,0
+LEG.US,D,20121017,000000,16.2394,16.5077,16.2095,16.4477,1936175.3072295,0
+LEG.US,D,20121018,000000,16.4247,16.589,16.3481,16.582,2737812.8352928,0
+LEG.US,D,20121019,000000,16.5254,16.6376,16.2139,16.4177,7120955.8526951,0
+LEG.US,D,20121022,000000,16.3788,16.4318,16.2095,16.3727,1225651.3647451,0
+LEG.US,D,20121023,000000,16.1697,16.3101,15.9719,16.2412,1222659.0003914,0
+LEG.US,D,20121024,000000,16.2704,16.3199,16.0805,16.1387,1170508.4687314,0
+LEG.US,D,20121025,000000,16.2448,16.3481,15.9729,16.054,1477962.8589265,0
+LEG.US,D,20121026,000000,16.054,16.1387,15.8458,16.1247,1628028.6282726,0
+LEG.US,D,20121031,000000,16.8255,17.107,16.6842,16.844,4259412.5470626,0
+LEG.US,D,20121101,000000,16.9439,17.4265,16.9439,17.4186,4151043.8623758,0
+LEG.US,D,20121102,000000,17.5351,17.5783,17.2561,17.2624,5162642.0346327,0
+LEG.US,D,20121105,000000,17.1229,17.3993,17.1229,17.2932,2171959.1153719,0
+LEG.US,D,20121106,000000,17.3886,17.4777,17.2817,17.401,1767852.8295028,0
+LEG.US,D,20121107,000000,17.1654,17.2862,16.9163,17.145,1851056.647738,0
+LEG.US,D,20121108,000000,17.1909,17.3188,17.025,17.0375,1614131.8661372,0
+LEG.US,D,20121109,000000,16.9924,17.1662,16.8045,16.9632,1581710.9976705,0
+LEG.US,D,20121112,000000,16.9924,17.0876,16.7974,16.8424,1269841.1421642,0
+LEG.US,D,20121113,000000,16.8168,16.9359,16.6914,16.7214,1921697.2944642,0
+LEG.US,D,20121114,000000,16.7913,16.8485,16.5431,16.589,1939228.8558603,0
+LEG.US,D,20121115,000000,16.5695,16.7585,16.4592,16.6021,1928419.6336205,0
+LEG.US,D,20121116,000000,16.6207,16.8775,16.5174,16.8634,1614745.9749898,0
+LEG.US,D,20121119,000000,17.039,17.3763,16.9632,17.0957,2018166.77035,0
+LEG.US,D,20121120,000000,17.116,17.1839,16.9587,17.1335,1400245.230847,0
+LEG.US,D,20121121,000000,17.1591,17.2624,17.0629,17.1291,1045691.4109569,0
+LEG.US,D,20121123,000000,17.1909,17.4151,17.1831,17.4151,564485.00498746,0
+LEG.US,D,20121126,000000,17.3709,17.4265,17.1662,17.2624,1741248.9995036,0
+LEG.US,D,20121127,000000,17.2748,17.3709,17.174,17.2561,1778518.1553879,0
+LEG.US,D,20121128,000000,17.2351,17.3241,16.9756,17.3241,1729539.0087438,0
+LEG.US,D,20121129,000000,17.3569,17.3709,17.1043,17.2413,1480480.4786138,0
+LEG.US,D,20121130,000000,17.2932,17.6781,17.1962,17.6781,2800377.1574775,0
+LEG.US,D,20121203,000000,17.6146,17.6463,17.3585,17.4151,2242966.867759,0
+LEG.US,D,20121204,000000,17.4724,17.7056,17.4072,17.6781,2543204.9124147,0
+LEG.US,D,20121205,000000,17.5537,17.6526,17.145,17.2491,2476075.5633532,0
+LEG.US,D,20121206,000000,17.2679,17.3322,16.9667,17.3251,1895342.733741,0
+LEG.US,D,20121207,000000,17.3886,17.4777,17.1327,17.2351,1849965.5281346,0
+LEG.US,D,20121210,000000,17.2351,17.2679,17.0858,17.1379,1440632.5187653,0
+LEG.US,D,20121211,000000,17.2094,17.2351,16.9163,17.0179,1684307.9655763,0
+LEG.US,D,20121212,000000,17.0745,17.2413,17.0108,17.0312,1595287.1088738,0
+LEG.US,D,20121213,000000,17.0179,17.2094,16.8899,17.0515,3323034.777957,0
+LEG.US,D,20121214,000000,17.025,17.0312,16.7601,16.9163,2121078.7239772,0
+LEG.US,D,20121217,000000,16.9402,17.2156,16.9199,17.1327,2050884.4958634,0
+LEG.US,D,20121218,000000,17.1784,17.5537,17.0938,17.5387,5757054.0822849,0
+LEG.US,D,20121219,000000,17.5537,17.7117,17.4443,17.5263,1578640.4534074,0
+LEG.US,D,20121220,000000,17.513,17.6834,17.4477,17.6392,1077406.3941557,0
+LEG.US,D,20121221,000000,17.401,17.575,17.1784,17.2156,4805516.2090314,0
+LEG.US,D,20121224,000000,17.1962,17.3726,17.107,17.1379,688357.10559758,0
+LEG.US,D,20121226,000000,17.1654,17.2817,17.107,17.1229,1619989.6941226,0
+LEG.US,D,20121227,000000,17.1654,17.1831,16.8899,17.153,1575733.0672158,0
+LEG.US,D,20121228,000000,17.0682,17.0858,16.8697,16.9667,2106638.1016034,0
+LEG.US,D,20121231,000000,16.9014,17.5387,16.851,17.4671,2238910.5768138,0
+LEG.US,D,20130102,000000,17.7426,17.9083,17.6338,17.807,2038933.1671228,0
+LEG.US,D,20130103,000000,17.8141,18.1485,17.7249,17.8969,1737972.2415668,0
+LEG.US,D,20130104,000000,17.9614,18.0698,17.8573,17.9808,1271822.8329081,0
+LEG.US,D,20130107,000000,17.8969,17.9083,17.5387,17.5818,2190764.2161596,0
+LEG.US,D,20130108,000000,17.5192,17.7056,17.484,17.6338,1611078.3175065,0
+LEG.US,D,20130109,000000,17.6781,17.8838,17.6207,17.6834,1323836.2664663,0
+LEG.US,D,20130110,000000,17.7795,17.8908,17.6526,17.8908,1958873.5408913,0
+LEG.US,D,20130111,000000,17.9508,18.0928,17.8838,17.9677,1213543.6761858,0
+LEG.US,D,20130114,000000,17.8969,18.1599,17.8653,17.9976,1468966.5041482,0
+LEG.US,D,20130115,000000,17.9138,18.1008,17.8183,18.0877,1141314.5043463,0
+LEG.US,D,20130116,000000,18.0391,18.0797,17.8908,18.032,935328.57206231,0
+LEG.US,D,20130117,000000,18.1204,18.4301,18.0743,18.355,2198285.350041,0
+LEG.US,D,20130118,000000,18.3894,18.4221,18.1071,18.3197,5139589.1587739,0
+LEG.US,D,20130122,000000,18.3197,18.6039,18.2702,18.5121,1596207.1391105,0
+LEG.US,D,20130123,000000,18.5121,18.7681,18.4927,18.7611,1655468.6433886,0
+LEG.US,D,20130124,000000,18.8149,19,18.7364,18.8803,1700054.9855649,0
+LEG.US,D,20130125,000000,19.0115,19.1017,18.858,18.9764,1563408.9676033,0
+LEG.US,D,20130128,000000,18.9693,19.0178,18.6082,18.948,1773605.2845669,0
+LEG.US,D,20130129,000000,18.948,19.0788,18.8933,19.0646,1281753.9474714,0
+LEG.US,D,20130130,000000,19.0646,19.1017,18.9111,19.0584,1746557.3020396,0
+LEG.US,D,20130131,000000,19.0063,19.1989,18.8316,18.8933,2975688.2392689,0
+LEG.US,D,20130201,000000,19.046,19.1855,18.9163,18.9764,2693417.9772421,0
+LEG.US,D,20130204,000000,18.865,18.9613,18.5775,18.634,3072111.2604258,0
+LEG.US,D,20130205,000000,18.8519,19.2191,18.7054,18.9949,4604443.1475683,0
+LEG.US,D,20130206,000000,18.9409,19.0178,18.7302,18.8803,3253523.7742677,0
+LEG.US,D,20130207,000000,18.8933,19.1017,18.7496,19.0884,4023585.6833181,0
+LEG.US,D,20130208,000000,19.1166,19.1653,18.9409,19.0832,1874959.3052195,0
+LEG.US,D,20130211,000000,19.0973,19.1485,18.9348,18.9834,1480232.34238,0
+LEG.US,D,20130212,000000,19.0788,19.2941,19.0248,19.1855,2061104.5361783,0
+LEG.US,D,20130213,000000,19.2191,19.4803,19.2191,19.4045,2244619.9762756,0
+LEG.US,D,20130214,000000,19.3338,19.6613,19.2879,19.6356,2455213.9910387,0
+LEG.US,D,20130215,000000,19.5969,19.8165,19.5139,19.6992,2171067.4111892,0
+LEG.US,D,20130219,000000,19.7326,19.7821,19.5518,19.6675,1958745.5071267,0
+LEG.US,D,20130220,000000,19.6613,19.7469,19.1989,19.1989,2101452.167621,0
+LEG.US,D,20130221,000000,19.2191,19.2191,18.8987,19.0319,2324662.6068746,0
+LEG.US,D,20130222,000000,19.0884,19.1821,18.9949,19.1096,1557973.7643449,0
+LEG.US,D,20130225,000000,19.1989,19.2377,18.7133,18.7302,1938373.4090268,0
+LEG.US,D,20130226,000000,18.8211,19.0584,18.6921,19.0178,1424722.3407052,0
+LEG.US,D,20130227,000000,19.0178,19.6161,19.0178,19.5201,1877029.3732522,0
+LEG.US,D,20130228,000000,19.5139,19.7469,19.4555,19.6215,1497886.2723296,0
+LEG.US,D,20130301,000000,19.5465,19.7248,19.3895,19.6807,1549890.6415503,0
+LEG.US,D,20130304,000000,19.5923,19.8782,19.5694,19.8165,1856026.1706672,0
+LEG.US,D,20130305,000000,19.8934,20.2058,19.8545,20.189,1593483.3057493,0
+LEG.US,D,20130306,000000,20.2728,20.3267,20.0989,20.196,1468235.6919528,0
+LEG.US,D,20130307,000000,20.2058,20.3001,20.0911,20.2852,1070528.8282232,0
+LEG.US,D,20130308,000000,20.4096,20.5121,20.2456,20.4653,1273568.8508821,0
+LEG.US,D,20130311,000000,20.4591,20.8492,20.4591,20.7328,1844339.9737927,0
+LEG.US,D,20130312,000000,20.7328,20.866,20.5959,20.866,1557579.4656721,0
+LEG.US,D,20130313,000000,20.8809,20.977,20.6595,20.9278,1347885.0863868,0
+LEG.US,D,20130314,000000,20.977,21.0523,20.9278,21.0309,1245106.8317346,0
+LEG.US,D,20130315,000000,20.6806,20.932,20.6727,20.8598,2636328.5147916,0
+LEG.US,D,20130318,000000,20.6559,21.0673,20.6559,20.9383,1652143.1646386,0
+LEG.US,D,20130319,000000,20.9913,21.1431,20.8281,21.0462,1509324.3329702,0
+LEG.US,D,20130320,000000,21.1582,21.4883,21.0735,21.4237,1901855.4600969,0
+LEG.US,D,20130321,000000,21.3169,21.3867,21.0735,21.1273,1929992.2961433,0
+LEG.US,D,20130322,000000,21.1722,21.3496,21.0814,21.2614,1402190.6642417,0
+LEG.US,D,20130325,000000,21.3038,21.4166,20.977,21.2428,2074031.4142217,0
+LEG.US,D,20130326,000000,21.2887,21.5226,21.2676,21.4783,1157667.7018923,0
+LEG.US,D,20130327,000000,21.2718,21.6125,21.2718,21.579,1280683.2226268,0
+LEG.US,D,20130328,000000,21.541,21.8818,21.541,21.8704,1662561.4873321,0
+LEG.US,D,20130401,000000,21.8704,21.9312,21.579,21.6842,1776375.5726567,0
+LEG.US,D,20130402,000000,21.722,21.8951,21.5985,21.7078,1396631.9593875,0
+LEG.US,D,20130403,000000,21.6762,21.7157,20.8809,21.0462,2312471.0731953,0
+LEG.US,D,20130404,000000,21.1033,21.2967,21.0195,21.1273,1690101.2101583,0
+LEG.US,D,20130405,000000,20.7846,21.1316,20.4406,21.1273,1687200.6222198,0
+LEG.US,D,20130408,000000,21.1501,21.5085,21.1104,21.5014,1994771.7157578,0
+LEG.US,D,20130409,000000,21.5348,21.5596,21.1351,21.2967,1595411.7435116,0
+LEG.US,D,20130410,000000,21.3647,21.6435,21.31,21.6065,2073978.1612401,0
+LEG.US,D,20130411,000000,21.6435,22.0159,21.6125,21.8756,1545775.4324126,0
+LEG.US,D,20130412,000000,21.7927,22.0555,21.7742,21.8756,1236278.1671967,0
+LEG.US,D,20130415,000000,21.7803,21.8526,21.0735,21.0735,1828416.1992268,0
+LEG.US,D,20130416,000000,21.2887,21.5085,21.0592,21.5085,1593799.4245128,0
+LEG.US,D,20130417,000000,21.3797,21.3797,20.887,21.0309,1928041.1975378,0
+LEG.US,D,20130418,000000,21.0735,21.1316,20.5923,20.6727,1683462.7161224,0
+LEG.US,D,20130419,000000,20.5923,21.1501,20.4988,21.0309,2791122.469086,0
+LEG.US,D,20130422,000000,21.0735,21.3169,20.8421,21.256,947441.9258324,0
+LEG.US,D,20130423,000000,21.4008,21.7157,21.2887,21.6268,1415855.1527337,0
+LEG.US,D,20130424,000000,21.6496,21.73,21.5014,21.6125,896142.3088373,0
+LEG.US,D,20130425,000000,21.7345,21.9365,21.6638,21.7865,1480141.699007,0
+LEG.US,D,20130426,000000,21.2489,21.3443,20.7698,21.0972,2788758.943133,0
+LEG.US,D,20130429,000000,20.956,21.1219,20.7777,20.932,2423528.466936,0
+LEG.US,D,20130430,000000,20.9067,20.9684,20.7308,20.8739,2123703.9826701,0
+LEG.US,D,20130501,000000,20.8218,20.887,20.4406,20.4406,2078931.8215789,0
+LEG.US,D,20130502,000000,20.5297,20.8033,20.4608,20.7846,1840423.0470335,0
+LEG.US,D,20130503,000000,21.0195,21.4166,21.0054,21.2614,1707292.8589053,0
+LEG.US,D,20130506,000000,21.2614,21.31,21.0257,21.1157,1353628.4771137,0
+LEG.US,D,20130507,000000,21.2182,21.4309,21.1316,21.4123,1253716.8191353,0
+LEG.US,D,20130508,000000,21.3946,21.5348,21.3398,21.5348,954173.32932582,0
+LEG.US,D,20130509,000000,21.5297,21.7345,21.437,21.4625,1326291.5688347,0
+LEG.US,D,20130510,000000,21.4846,21.7035,21.4494,21.6762,1029290.6256401,0
+LEG.US,D,20130513,000000,21.6842,21.827,21.5085,21.7688,954470.18637266,0
+LEG.US,D,20130514,000000,21.7688,22.0645,21.7345,21.9665,1291553.6291436,0
+LEG.US,D,20130515,000000,21.9604,22.1174,21.9198,22.0911,1302656.3093037,0
+LEG.US,D,20130516,000000,21.9728,22.0724,21.7803,21.8402,1588792.5111923,0
+LEG.US,D,20130517,000000,21.8879,22.1776,21.8818,22.1369,3151979.4025316,0
+LEG.US,D,20130520,000000,22.0849,22.1943,21.9031,21.9312,1174146.6671184,0
+LEG.US,D,20130521,000000,21.9868,22.0645,21.722,21.8818,1548940.0191753,0
+LEG.US,D,20130522,000000,21.8818,22.0019,21.3557,21.4846,1730574.6092811,0
+LEG.US,D,20130523,000000,21.2305,21.6187,21.1219,21.586,1743264.6815124,0
+LEG.US,D,20130524,000000,21.4556,21.4556,21.2066,21.3647,1502101.1891779,0
+LEG.US,D,20130528,000000,21.6268,21.7546,21.3867,21.5226,1434279.5513545,0
+LEG.US,D,20130529,000000,21.3726,21.3946,20.835,20.948,2147241.8005749,0
+LEG.US,D,20130530,000000,21.0126,21.1722,20.9004,20.9684,1493448.1461752,0
+LEG.US,D,20130531,000000,20.866,21.1634,20.7167,20.7167,1601198.1898408,0
+LEG.US,D,20130603,000000,20.7573,20.7573,19.9499,20.5217,2584661.7921355,0
+LEG.US,D,20130604,000000,20.5155,20.6559,20.084,20.3152,1800929.7293822,0
+LEG.US,D,20130605,000000,20.2738,20.4406,19.9851,20.0329,2118394.5470919,0
+LEG.US,D,20130606,000000,20.0196,20.4062,19.8642,20.3981,1503112.9958299,0
+LEG.US,D,20130607,000000,20.5659,20.6858,20.293,20.6285,4244532.3043292,0
+LEG.US,D,20130610,000000,20.6992,20.7846,20.4468,20.6347,4264048.9555956,0
+LEG.US,D,20130611,000000,20.4803,20.8281,20.3294,20.6347,4989350.0339766,0
+LEG.US,D,20130612,000000,20.8623,20.8906,20.5359,20.6285,1640571.4050226,0
+LEG.US,D,20130613,000000,20.5862,21.1899,20.5651,21.1016,1563563.0613375,0
+LEG.US,D,20130614,000000,21.0706,21.3566,21.0284,21.0946,865253.31337567,0
+LEG.US,D,20130617,000000,21.211,21.4564,21.1704,21.2614,852738.8626797,0
+LEG.US,D,20130618,000000,21.3029,21.4793,21.1254,21.4166,938752.62548044,0
+LEG.US,D,20130619,000000,21.3647,21.5234,20.9727,20.9798,1341436.9434342,0
+LEG.US,D,20130620,000000,20.7794,20.7794,20.0345,20.1581,2423939.7612414,0
+LEG.US,D,20130621,000000,20.3197,20.3683,19.6807,19.978,2883345.3029429,0
+LEG.US,D,20130624,000000,19.6807,19.942,19.3347,19.6603,2295058.4812265,0
+LEG.US,D,20130625,000000,19.904,20.1007,19.7848,19.9162,1795049.2405536,0
+LEG.US,D,20130626,000000,20.1299,20.3197,19.956,20.1255,1485490.7910609,0
+LEG.US,D,20130627,000000,20.2993,20.5438,20.1379,20.3796,910948.90383005,0
+LEG.US,D,20130628,000000,20.3559,20.489,20.1051,20.3109,1246236.4747717,0
+LEG.US,D,20130701,000000,20.4104,20.6727,20.3559,20.4255,980083.73752099,0
+LEG.US,D,20130702,000000,20.3796,20.489,20.0857,20.1838,1182524.3808755,0
+LEG.US,D,20130703,000000,20.1007,20.3109,20.0857,20.257,568516.36900523,0
+LEG.US,D,20130705,000000,20.3762,20.4396,19.8694,20.4316,1123878.1184921,0
+LEG.US,D,20130708,000000,20.5147,20.5819,20.2208,20.2429,1400407.2558764,0
+LEG.US,D,20130709,000000,20.3488,20.7855,20.3425,20.7088,1146843.7501044,0
+LEG.US,D,20130710,000000,20.6674,20.7971,20.489,20.7583,1522375.8456518,0
+LEG.US,D,20130711,000000,21.0028,21.2482,20.9958,21.1299,1190112.3642444,0
+LEG.US,D,20130712,000000,21.1016,21.1563,20.9647,21.0866,1140121.4109481,0
+LEG.US,D,20130715,000000,21.0946,21.1404,20.8686,21.0345,973556.281617,0
+LEG.US,D,20130716,000000,21.0231,21.1351,20.579,20.7714,1551299.0129597,0
+LEG.US,D,20130717,000000,20.8121,21.0028,20.6488,20.9172,995519.17091448,0
+LEG.US,D,20130718,000000,20.9471,21.0866,20.8121,20.8623,935302.51209255,0
+LEG.US,D,20130719,000000,20.8686,20.9409,20.6604,20.8686,3193742.2036365,0
+LEG.US,D,20130722,000000,20.8906,20.9101,20.5819,20.7583,1187827.0182006,0
+LEG.US,D,20130723,000000,20.8227,20.9409,20.7794,20.8827,1185644.7789937,0
+LEG.US,D,20130724,000000,20.9172,20.9232,20.5438,20.5986,972946.70493302,0
+LEG.US,D,20130725,000000,20.5208,20.7328,20.257,20.7195,1452776.4646739,0
+LEG.US,D,20130726,000000,20.2897,20.6559,19.5677,20.0646,2927749.2253308,0
+LEG.US,D,20130729,000000,20.0522,20.1757,19.9632,20.1007,1481969.2960167,0
+LEG.US,D,20130730,000000,20.2136,20.3963,20.1255,20.3109,1627414.51942,0
+LEG.US,D,20130731,000000,20.3612,20.7442,20.2491,20.5208,1553456.325239,0
+LEG.US,D,20130801,000000,20.7583,20.9304,20.7141,20.8121,1369111.498278,0
+LEG.US,D,20130802,000000,20.7971,20.9232,20.7794,20.8543,1199041.8695349,0
+LEG.US,D,20130805,000000,20.7926,20.8623,20.6727,20.7274,706898.20756128,0
+LEG.US,D,20130806,000000,20.7141,20.7714,20.3197,20.3911,1440472.7598201,0
+LEG.US,D,20130807,000000,20.3197,20.3683,20.1051,20.1113,1441066.4739139,0
+LEG.US,D,20130808,000000,20.2084,20.2897,20.1113,20.2491,2241371.5443929,0
+LEG.US,D,20130809,000000,20.2429,20.3762,20.0725,20.1988,1183976.9409291,0
+LEG.US,D,20130812,000000,20.1051,20.3796,20.0646,20.2367,1022496.9048277,0
+LEG.US,D,20130813,000000,20.257,20.2967,19.9499,20.1113,1213655.8473601,0
+LEG.US,D,20130814,000000,20.0919,20.1051,19.7767,19.8131,926164.52704383,0
+LEG.US,D,20130815,000000,19.6338,19.6675,19.3911,19.5113,1734166.3529394,0
+LEG.US,D,20130816,000000,19.4653,19.7972,19.4397,19.7705,1774479.9931172,0
+LEG.US,D,20130819,000000,19.6675,19.7972,19.4573,19.4777,1457893.2830842,0
+LEG.US,D,20130820,000000,19.5491,19.655,19.4264,19.5113,1671154.4791002,0
+LEG.US,D,20130821,000000,19.4573,19.6152,19.1184,19.1837,2182300.3911982,0
+LEG.US,D,20130822,000000,19.211,19.4264,19.1784,19.2755,1047892.9118806,0
+LEG.US,D,20130823,000000,19.3796,19.4264,19.1961,19.3848,1043901.2043386,0
+LEG.US,D,20130826,000000,19.4264,19.5491,19.3073,19.3848,987428.11682486,0
+LEG.US,D,20130827,000000,19.2032,19.2244,18.9268,18.9958,1826739.2968249,0
+LEG.US,D,20130828,000000,18.9834,19.1184,18.9268,18.9693,974477.44489593,0
+LEG.US,D,20130829,000000,18.948,19.2693,18.9101,19.0532,738213.22687639,0
+LEG.US,D,20130830,000000,19.0673,19.0673,18.8352,18.897,1082503.9508494,0
+LEG.US,D,20130903,000000,19.1379,19.2782,18.6834,18.8545,1373143.995338,0
+LEG.US,D,20130904,000000,18.8325,19.0532,18.7602,19.0532,1583642.8345593,0
+LEG.US,D,20130905,000000,19.0327,19.1123,18.9834,19.0911,1274909.2397616,0
+LEG.US,D,20130906,000000,19.1193,19.4361,18.9834,19.2041,3776747.9158286,0
+LEG.US,D,20130909,000000,19.2632,19.7705,19.2359,19.7532,3935462.196009,0
+LEG.US,D,20130910,000000,19.8703,19.9243,19.6532,19.7705,4159600.5967946,0
+LEG.US,D,20130911,000000,19.8369,20.2013,19.6718,20.174,2486530.143396,0
+LEG.US,D,20130912,000000,20.1343,20.3911,20.1273,20.2128,1995298.5803637,0
+LEG.US,D,20130913,000000,20.2066,20.347,20.0618,20.226,1262104.7302716,0
+LEG.US,D,20130916,000000,20.467,20.5457,20.2818,20.3549,1250587.3566797,0
+LEG.US,D,20130917,000000,20.3328,20.4175,20.3089,20.3242,919816.09180168,0
+LEG.US,D,20130918,000000,20.3242,20.6524,20.0372,20.6161,2723626.0143635,0
+LEG.US,D,20130919,000000,20.5879,20.6692,20.3179,20.347,1703492.635489,0
+LEG.US,D,20130920,000000,20.3603,20.4033,20.1343,20.1624,2203466.7518547,0
+LEG.US,D,20130923,000000,20.1421,20.1624,19.9243,20.0045,777852.70696679,0
+LEG.US,D,20130924,000000,20.0372,20.4033,19.9693,20.174,1155599.8999439,0
+LEG.US,D,20130925,000000,20.2128,20.3963,20.0691,20.2013,1301840.5189461,0
+LEG.US,D,20130926,000000,20.241,20.3963,20.0618,20.2544,720125.34177809,0
+LEG.US,D,20130927,000000,20.1483,20.196,20.0098,20.0372,872935.33924428,0
+LEG.US,D,20130930,000000,19.8131,19.9975,19.7646,19.8978,1328854.5102085,0
+LEG.US,D,20131001,000000,19.8703,20.122,19.858,20.0963,1098075.3493025,0
+LEG.US,D,20131002,000000,19.9437,19.9693,19.6939,19.9357,1196210.3971684,0
+LEG.US,D,20131003,000000,19.8767,19.8917,19.3947,19.5209,1659522.6682495,0
+LEG.US,D,20131004,000000,19.5351,19.595,19.332,19.5351,1041705.3686257,0
+LEG.US,D,20131007,000000,19.3559,19.4089,19.1969,19.1969,1709943.0445257,0
+LEG.US,D,20131008,000000,19.1837,19.3091,18.8765,18.9023,1635182.656493,0
+LEG.US,D,20131009,000000,18.9394,19.2377,18.7681,19.1582,2021400.4726846,0
+LEG.US,D,20131010,000000,19.3867,19.5809,19.2712,19.5014,1379601.2026279,0
+LEG.US,D,20131011,000000,19.4742,19.7469,19.4742,19.6013,1217206.8015005,0
+LEG.US,D,20131014,000000,19.4619,19.6013,19.317,19.5809,1156451.9476508,0
+LEG.US,D,20131015,000000,19.5431,19.595,19.1837,19.2571,1197865.7717693,0
+LEG.US,D,20131016,000000,19.4168,19.4882,19.2641,19.3364,1525054.3573263,0
+LEG.US,D,20131017,000000,19.2712,19.3815,19.0115,19.37,1868650.5264531,0
+LEG.US,D,20131018,000000,19.4237,19.4406,19.1837,19.3364,3994715.7689918,0
+LEG.US,D,20131021,000000,19.4089,19.4547,19.1899,19.3815,1778563.4770744,0
+LEG.US,D,20131022,000000,19.4953,19.6992,19.3867,19.5809,1610583.178081,0
+LEG.US,D,20131023,000000,19.528,19.8201,19.5209,19.5809,1481355.187164,0
+LEG.US,D,20131024,000000,18.5713,19.7256,18.4784,19.6939,2681679.6604282,0
+LEG.US,D,20131025,000000,19.7469,20.1273,19.6798,20.0309,2493053.0671314,0
+LEG.US,D,20131028,000000,19.9693,20.0309,19.64,19.7124,1734371.4335711,0
+LEG.US,D,20131029,000000,19.7705,20.0372,19.7335,20.0309,1171070.4576445,0
+LEG.US,D,20131030,000000,20.0618,20.1069,19.7705,19.8201,1566899.870509,0
+LEG.US,D,20131031,000000,19.7981,19.8703,19.5651,19.6268,1771203.2351804,0
+LEG.US,D,20131101,000000,19.6478,19.7469,19.377,19.4672,1362650.8918618,0
+LEG.US,D,20131104,000000,19.5209,19.6798,19.4882,19.632,1223759.184332,0
+LEG.US,D,20131105,000000,19.573,19.5809,19.4168,19.528,1392190.4341065,0
+LEG.US,D,20131106,000000,19.595,19.6013,19.4953,19.5351,1235548.4880433,0
+LEG.US,D,20131107,000000,19.632,19.7584,19.2041,19.212,1650458.3309414,0
+LEG.US,D,20131108,000000,19.2181,19.4292,19.0911,19.3867,1302530.5416236,0
+LEG.US,D,20131111,000000,19.3091,19.4493,19.1837,19.3947,1109146.3042822,0
+LEG.US,D,20131112,000000,19.3364,19.4493,19.2782,19.4027,1140744.5841382,0
+LEG.US,D,20131113,000000,19.2949,19.4803,19.2949,19.4619,1372408.6509739,0
+LEG.US,D,20131114,000000,19.4672,19.528,19.3364,19.4619,1739395.342524,0
+LEG.US,D,20131115,000000,19.4361,19.6868,19.3815,19.6798,1341693.0109631,0
+LEG.US,D,20131118,000000,19.7335,19.8642,19.573,19.6798,1558005.4895254,0
+LEG.US,D,20131119,000000,19.6939,19.8703,19.5889,19.6532,1619386.9156915,0
+LEG.US,D,20131120,000000,19.7532,19.8978,19.4953,19.5483,1436993.1873361,0
+LEG.US,D,20131121,000000,19.5483,19.7646,19.4882,19.7532,812692.62045258,0
+LEG.US,D,20131122,000000,19.7584,19.8642,19.6595,19.8439,847407.89930038,0
+LEG.US,D,20131125,000000,19.9181,20.0098,19.7767,19.8316,1586029.0213557,0
+LEG.US,D,20131126,000000,19.858,20.1545,19.858,20.0618,1434920.8532191,0
+LEG.US,D,20131127,000000,20.1069,20.1624,19.806,19.8509,1267547.8648251,0
+LEG.US,D,20131129,000000,19.8836,19.9887,19.8369,19.9357,624156.67052874,0
+LEG.US,D,20131202,000000,19.904,19.9243,19.528,19.5588,1590470.5466366,0
+LEG.US,D,20131203,000000,19.4742,19.5651,19.332,19.5483,1916111.3965982,0
+LEG.US,D,20131204,000000,19.4292,19.632,19.2782,19.37,2032158.708027,0
+LEG.US,D,20131205,000000,19.2879,19.4089,19.212,19.2782,1504936.0606709,0
+LEG.US,D,20131206,000000,19.4027,19.64,19.3815,19.573,924019.67822831,0
+LEG.US,D,20131209,000000,19.6196,19.8254,19.573,19.7053,1285125.8809499,0
+LEG.US,D,20131210,000000,19.7053,19.8201,19.5351,19.5588,891902.46506145,0
+LEG.US,D,20131211,000000,19.5351,19.6206,19.1935,19.2923,1662341.6771524,0
+LEG.US,D,20131212,000000,19.2481,19.4672,19.2005,19.4017,1720159.6857142,0
+LEG.US,D,20131213,000000,19.407,19.4945,19.3674,19.4353,854776.07248969,0
+LEG.US,D,20131216,000000,19.4734,19.7,19.4672,19.6541,903085.59121529,0
+LEG.US,D,20131217,000000,19.6603,19.7062,19.5147,19.5809,2376431.3033255,0
+LEG.US,D,20131218,000000,19.6488,20.3258,19.5809,20.241,3570316.6979743,0
+LEG.US,D,20131219,000000,20.189,20.2818,20.0876,20.174,1598040.401331,0
+LEG.US,D,20131220,000000,20.226,20.4934,20.189,20.3692,3765865.0458481,0
+LEG.US,D,20131223,000000,20.4934,20.7328,20.3692,20.6604,2506400.3038175,0
+LEG.US,D,20131224,000000,20.6214,20.7882,20.5694,20.6488,399469.87733594,0
+LEG.US,D,20131226,000000,20.6806,20.8156,20.6604,20.6684,1141385.8860027,0
+LEG.US,D,20131227,000000,20.6684,20.888,20.6337,20.7097,1087436.0833871,0
+LEG.US,D,20131230,000000,20.693,20.8156,20.6559,20.7213,844548.10087968,0
+LEG.US,D,20131231,000000,20.7671,20.8005,20.5809,20.6285,963604.77229487,0
+LEG.US,D,20140102,000000,20.5809,20.6125,20.362,20.4415,1069796.8829856,0
+LEG.US,D,20140103,000000,20.5059,20.6285,20.4415,20.4759,803229.45230294,0
+LEG.US,D,20140106,000000,20.4335,20.4705,20.115,20.2066,1669781.231998,0
+LEG.US,D,20140107,000000,20.241,20.3973,20.234,20.2958,1071956.4613492,0
+LEG.US,D,20140108,000000,20.3046,20.4282,20.0876,20.2472,1912690.7423066,0
+LEG.US,D,20140109,000000,20.2472,20.3866,20.0805,20.1802,1005736.945145,0
+LEG.US,D,20140110,000000,20.2128,20.4819,20.2013,20.2551,1146875.4752849,0
+LEG.US,D,20140113,000000,20.1615,20.241,19.7935,19.8615,1590557.7908832,0
+LEG.US,D,20140114,000000,19.94,20.1325,19.8484,20.0214,1277306.7569795,0
+LEG.US,D,20140115,000000,20.0742,20.2013,19.94,20.1537,1118842.8791175,0
+LEG.US,D,20140116,000000,20.115,20.1413,19.8722,20.0663,989843.76271746,0
+LEG.US,D,20140117,000000,20.0805,20.0805,19.7354,19.8343,1627196.9753245,0
+LEG.US,D,20140121,000000,20.1034,20.3046,19.956,20.2818,2041795.2316278,0
+LEG.US,D,20140122,000000,20.2985,20.3496,20.0355,20.2013,1311534.8276971,0
+LEG.US,D,20140123,000000,20.1069,20.4759,20.1069,20.4626,2377877.0651261,0
+LEG.US,D,20140124,000000,20.377,20.377,19.7601,19.8545,3931539.6040389,0
+LEG.US,D,20140127,000000,19.8545,19.9145,19.5651,19.6603,2996325.4692351,0
+LEG.US,D,20140128,000000,19.7062,19.9145,19.6276,19.8095,2761726.823196,0
+LEG.US,D,20140129,000000,19.6488,19.8343,19.5431,19.7,2429457.6765777,0
+LEG.US,D,20140130,000000,19.8396,19.9727,19.7485,19.9145,1707855.9808606,0
+LEG.US,D,20140131,000000,19.6206,20.1802,19.5889,20.0134,1835314.1599182,0
+LEG.US,D,20140203,000000,20.0134,20.0416,19.3065,19.3754,2234091.7484923,0
+LEG.US,D,20140204,000000,19.4476,19.7,19.2685,19.6276,1763372.7807883,0
+LEG.US,D,20140205,000000,19.5351,19.7062,19.461,19.5651,1489429.2456212,0
+LEG.US,D,20140206,000000,19.6013,20.0134,19.6013,19.956,1194877.9395842,0
+LEG.US,D,20140207,000000,19.956,20.2624,19.949,20.241,1165187.7027315,0
+LEG.US,D,20140210,000000,20.174,20.377,20.0416,20.2128,1965655.931282,0
+LEG.US,D,20140211,000000,20.196,20.5341,20.1615,20.3435,1441160.5164135,0
+LEG.US,D,20140212,000000,20.3496,20.5059,20.2551,20.362,1406889.3900938,0
+LEG.US,D,20140213,000000,20.2066,20.5852,20.1273,20.542,1190655.0914408,0
+LEG.US,D,20140214,000000,20.5252,20.7397,20.4335,20.7283,909873.64681687,0
+LEG.US,D,20140218,000000,20.7671,20.8529,20.542,20.6604,1003128.6820846,0
+LEG.US,D,20140219,000000,20.5915,20.9013,20.5341,20.8202,1686942.2886066,0
+LEG.US,D,20140220,000000,20.8005,20.9471,20.7328,20.9227,1036884.2742199,0
+LEG.US,D,20140221,000000,20.9877,21.0169,20.888,20.9287,944542.47093597,0
+LEG.US,D,20140224,000000,21.0028,21.2349,20.9083,20.9083,1388853.624935,0
+LEG.US,D,20140225,000000,20.9339,20.9727,20.7882,20.8271,1172102.6590554,0
+LEG.US,D,20140226,000000,20.9083,21.3452,20.7822,21.271,1556628.8432969,0
+LEG.US,D,20140227,000000,21.2667,21.3576,21.159,21.3504,867549.98984112,0
+LEG.US,D,20140228,000000,21.3735,21.5004,21.188,21.3663,1161405.6079898,0
+LEG.US,D,20140303,000000,21.1166,21.2605,20.94,21.1369,1008877.7380223,0
+LEG.US,D,20140304,000000,21.3408,21.5217,21.2781,21.3504,1399552.9420851,0
+LEG.US,D,20140305,000000,21.3735,21.3735,21.1758,21.3029,1312522.8404636,0
+LEG.US,D,20140306,000000,21.3231,21.4943,21.2349,21.4325,1067990.8137769,0
+LEG.US,D,20140307,000000,21.6225,21.6461,21.3663,21.3953,1086782.3180588,0
+LEG.US,D,20140310,000000,21.3504,21.4396,21.2349,21.3892,1034019.9436306,0
+LEG.US,D,20140311,000000,21.4264,21.5138,21.2092,21.3806,1362354.0348148,0
+LEG.US,D,20140312,000000,21.2587,21.6638,21.2446,21.6179,2204211.1605561,0
+LEG.US,D,20140313,000000,21.6638,21.6984,20.8686,21.0001,2122908.5870713,0
+LEG.US,D,20140314,000000,20.9366,21.2331,20.9366,21.1801,1041055.0024238,0
+LEG.US,D,20140317,000000,21.2392,21.4396,21.1924,21.3663,958503.81647475,0
+LEG.US,D,20140318,000000,21.3735,21.7521,21.3663,21.6842,1083312.9429541,0
+LEG.US,D,20140319,000000,21.8332,21.9056,21.3019,21.4396,1086791.3823961,0
+LEG.US,D,20140320,000000,21.4769,21.6239,21.2948,21.6179,1215779.1683744,0
+LEG.US,D,20140321,000000,21.7096,21.8836,21.4616,21.5014,2532264.2572838,0
+LEG.US,D,20140324,000000,21.5615,21.6426,21.2446,21.4274,1574737.123154,0
+LEG.US,D,20140325,000000,21.4466,21.5959,21.2861,21.4274,918576.54367482,0
+LEG.US,D,20140326,000000,21.5685,21.6842,21.3285,21.3735,952019.41617298,0
+LEG.US,D,20140327,000000,21.3452,21.4202,21.2199,21.3161,719680.05620782,0
+LEG.US,D,20140328,000000,21.4043,21.737,21.4043,21.6922,958519.67906505,0
+LEG.US,D,20140331,000000,21.7839,22.0397,21.7316,21.9648,981170.3249558,0
+LEG.US,D,20140401,000000,21.985,22.0873,21.797,21.8898,1324473.0361622,0
+LEG.US,D,20140402,000000,21.8332,22.1422,21.6762,22.0159,955206.66377894,0
+LEG.US,D,20140403,000000,22.0805,22.0873,21.9056,21.9586,940266.36981089,0
+LEG.US,D,20140404,000000,22.0742,22.4563,21.8774,21.9224,1069677.9135584,0
+LEG.US,D,20140407,000000,21.8978,21.9145,21.4837,21.4952,1637405.6852179,0
+LEG.US,D,20140408,000000,21.5014,21.9321,21.4096,21.8774,1292926.8762457,0
+LEG.US,D,20140409,000000,21.9224,22.182,21.8102,22.0805,913302.23240367,0
+LEG.US,D,20140410,000000,22.0943,22.2092,21.6842,21.6842,1257551.0338166,0
+LEG.US,D,20140411,000000,21.5155,21.7521,21.4334,21.5085,1220321.534408,0
+LEG.US,D,20140414,000000,21.6567,21.8182,21.5827,21.737,1197904.2952029,0
+LEG.US,D,20140415,000000,21.8182,21.9295,21.5234,21.865,1257844.491737,0
+LEG.US,D,20140416,000000,22.0009,22.2234,21.8978,22.2234,905002.69855595,0
+LEG.US,D,20140417,000000,22.1767,22.2974,22.0397,22.1767,1917541.2958086,0
+LEG.US,D,20140421,000000,22.2092,22.3169,22.1218,22.2155,784759.73199556,0
+LEG.US,D,20140422,000000,22.2419,22.4695,22.2419,22.4511,1055026.5453421,0
+LEG.US,D,20140423,000000,22.4563,22.505,22.1943,22.4695,1036797.0299733,0
+LEG.US,D,20140424,000000,22.4695,22.782,22.3982,22.7071,1737529.2220808,0
+LEG.US,D,20140425,000000,22.4105,22.4695,21.226,21.5155,3251356.2646089,0
+LEG.US,D,20140428,000000,21.549,21.9145,21.3663,21.872,1858686.5536671,0
+LEG.US,D,20140429,000000,21.9145,22.1281,21.8587,22.0071,1439284.1985906,0
+LEG.US,D,20140430,000000,21.993,22.2012,21.9224,22.1139,1491592.2231114,0
+LEG.US,D,20140501,000000,22.1024,22.2551,21.993,22.1484,1211737.6069772,0
+LEG.US,D,20140502,000000,22.1943,22.6136,22.1598,22.4695,1304823.8189625,0
+LEG.US,D,20140505,000000,22.3636,22.3823,21.9586,21.985,2202650.9614971,0
+LEG.US,D,20140506,000000,21.9295,21.9516,21.6426,21.7177,1980844.3614838,0
+LEG.US,D,20140507,000000,21.8182,22.2092,21.744,22.1943,2277555.2458846,0
+LEG.US,D,20140508,000000,22.182,22.445,22.0522,22.2358,1461997.1618003,0
+LEG.US,D,20140509,000000,22.1527,22.639,22.0522,22.4838,1717672.6581652,0
+LEG.US,D,20140512,000000,22.5931,22.8809,22.5852,22.774,1361198.331808,0
+LEG.US,D,20140513,000000,22.8323,22.9223,22.7141,22.8323,1059691.2799292,0
+LEG.US,D,20140514,000000,22.7943,22.8147,22.3372,22.3636,1279951.2773892,0
+LEG.US,D,20140515,000000,22.3027,22.3027,21.8898,22.1677,1238075.1720681,0
+LEG.US,D,20140516,000000,22.1767,22.376,22.1281,22.3698,1154728.5905202,0
+LEG.US,D,20140519,000000,22.3698,22.5312,22.1767,22.4633,1284450.5878206,0
+LEG.US,D,20140520,000000,22.3496,22.4767,22.0672,22.1484,1195515.8423222,0
+LEG.US,D,20140521,000000,22.2815,22.3372,22.1527,22.2358,949866.63606232,0
+LEG.US,D,20140522,000000,22.2234,22.4511,22.1943,22.4184,849562.94549538,0
+LEG.US,D,20140523,000000,22.4229,22.647,22.3636,22.6136,784008.52504114,0
+LEG.US,D,20140527,000000,22.7071,22.8323,22.625,22.6717,944356.65202117,0
+LEG.US,D,20140528,000000,22.7396,22.8492,22.647,22.7194,1085069.1583075,0
+LEG.US,D,20140529,000000,22.7396,22.8809,22.6858,22.7264,1261164.305276,0
+LEG.US,D,20140530,000000,22.6796,22.857,22.6656,22.8261,1142781.7939481,0
+LEG.US,D,20140602,000000,22.8209,22.9505,22.7996,22.901,1214392.3247664,0
+LEG.US,D,20140603,000000,22.8694,22.9223,22.8323,22.8932,749404.28432538,0
+LEG.US,D,20140604,000000,22.8411,22.9505,22.774,22.7873,955408.34528403,0
+LEG.US,D,20140605,000000,22.7996,22.962,22.7008,22.962,886745.9901753,0
+LEG.US,D,20140606,000000,22.9683,23.2172,22.9293,23.2057,764005.79868653,0
+LEG.US,D,20140609,000000,23.2172,23.4202,23.1996,23.4202,1495035.5382463,0
+LEG.US,D,20140610,000000,23.3178,23.3653,22.8809,22.9163,1810616.1068381,0
+LEG.US,D,20140611,000000,22.8861,22.9629,22.5472,22.7873,1436724.6563433,0
+LEG.US,D,20140612,000000,22.7873,22.901,22.6443,22.7184,1066514.4598379,0
+LEG.US,D,20140613,000000,22.7122,22.7996,22.5023,22.7246,927095.88770224,0
+LEG.US,D,20140616,000000,22.7246,22.8139,22.5896,22.7184,1212864.9839299,0
+LEG.US,D,20140617,000000,22.6707,22.9505,22.5093,22.8562,892968.6577373,0
+LEG.US,D,20140618,000000,22.8402,22.9559,22.7246,22.9223,959968.83999217,0
+LEG.US,D,20140619,000000,22.9293,23.1588,22.9293,23.113,1313550.5097059,0
+LEG.US,D,20140620,000000,23.1801,23.2348,23.0565,23.1262,1799604.0700509,0
+LEG.US,D,20140623,000000,23.1518,23.3531,23.0636,23.0855,1188747.0484375,0
+LEG.US,D,20140624,000000,23.0176,23.3893,22.9505,22.9753,1196290.8431621,0
+LEG.US,D,20140625,000000,22.9426,23.2348,22.9223,23.1518,1012930.6298412,0
+LEG.US,D,20140626,000000,23.0707,23.2189,22.8199,23.0997,1082614.9889814,0
+LEG.US,D,20140627,000000,23.1315,23.2886,22.8932,23.166,2751896.5493853,0
+LEG.US,D,20140630,000000,23.1262,23.2886,23.0176,23.2746,915362.10305693,0
+LEG.US,D,20140701,000000,23.2886,23.4174,23.1801,23.2817,834527.47598559,0
+LEG.US,D,20140702,000000,23.2699,23.3088,23.0636,23.1457,790310.5055546,0
+LEG.US,D,20140703,000000,23.2428,23.3565,23.091,23.3302,673548.24452051,0
+LEG.US,D,20140707,000000,23.3822,23.3893,23.1059,23.1588,774707.38192089,0
+LEG.US,D,20140708,000000,23.0707,23.1801,22.9973,23.039,655102.31809855,0
+LEG.US,D,20140709,000000,23.0044,23.2542,22.901,23.0485,1449106.5411062,0
+LEG.US,D,20140710,000000,22.7635,22.8809,22.6707,22.7246,1521467.1458367,0
+LEG.US,D,20140711,000000,22.6991,22.9223,22.6107,22.8139,1010594.2969,0
+LEG.US,D,20140714,000000,22.9895,23.0778,22.7996,22.8624,1132228.6392372,0
+LEG.US,D,20140715,000000,22.8252,22.9163,22.3247,22.3778,1996310.3870158,0
+LEG.US,D,20140716,000000,22.4793,22.5756,22.3185,22.4483,1646492.6833691,0
+LEG.US,D,20140717,000000,22.3106,22.4537,22.0937,22.1024,1346791.700699,0
+LEG.US,D,20140718,000000,22.1881,22.3665,22.1484,22.339,2059746.0186242,0
+LEG.US,D,20140721,000000,22.3106,22.4122,22.0873,22.2764,1019129.5035177,0
+LEG.US,D,20140722,000000,22.407,22.535,22.2904,22.3725,1400287.1534071,0
+LEG.US,D,20140723,000000,22.3443,22.5429,22.182,22.3584,1077419.9906617,0
+LEG.US,D,20140724,000000,22.339,22.5896,22.2021,22.3185,1225941.4235389,0
+LEG.US,D,20140725,000000,22.2551,23.0485,22.1139,22.8077,3238914.3286114,0
+LEG.US,D,20140728,000000,22.7996,22.7996,22.4723,22.6443,1625483.8155734,0
+LEG.US,D,20140729,000000,22.5676,22.6628,22.3522,22.3522,1326493.2503397,0
+LEG.US,D,20140730,000000,22.4263,22.6585,22.3665,22.6302,2069788.1713195,0
+LEG.US,D,20140731,000000,22.4193,22.535,22.2162,22.27,1501271.8023143,0
+LEG.US,D,20140801,000000,22.1351,22.4193,22.1139,22.1598,1147234.6496508,0
+LEG.US,D,20140804,000000,22.2621,22.5896,22.2102,22.5227,1322979.6865906,0
+LEG.US,D,20140805,000000,22.4122,22.7803,22.3927,22.5614,1129717.8178028,0
+LEG.US,D,20140806,000000,22.4723,22.7246,22.4193,22.6037,1158133.3822215,0
+LEG.US,D,20140807,000000,22.7042,22.7803,22.4943,22.5756,876406.98043327,0
+LEG.US,D,20140808,000000,22.5976,23.0176,22.5896,22.8861,1953297.8404046,0
+LEG.US,D,20140811,000000,22.9426,23.1457,22.9356,23.1262,946938.85511181,0
+LEG.US,D,20140812,000000,23.1059,23.2189,22.9895,23.0855,800143.04544954,0
+LEG.US,D,20140813,000000,23.2075,23.2886,23.0176,23.2075,970986.54199015,0
+LEG.US,D,20140814,000000,23.2746,23.4131,23.1721,23.3761,767903.46372901,0
+LEG.US,D,20140815,000000,23.4449,23.5544,23.1518,23.2189,1041891.1875405,0
+LEG.US,D,20140818,000000,23.3893,23.6548,23.3822,23.5614,895298.19242548,0
+LEG.US,D,20140819,000000,23.6548,23.9037,23.6293,23.9037,1679508.3989717,0
+LEG.US,D,20140820,000000,23.721,23.8985,23.624,23.7352,1181747.1139513,0
+LEG.US,D,20140821,000000,23.8156,23.8465,23.5402,23.8041,781069.41366899,0
+LEG.US,D,20140822,000000,23.7581,23.8597,23.6329,23.7916,1344923.3141714,0
+LEG.US,D,20140825,000000,23.8314,23.8985,23.647,23.6901,689618.18152557,0
+LEG.US,D,20140826,000000,23.6901,23.7731,23.624,23.729,498192.97408478,0
+LEG.US,D,20140827,000000,23.7034,23.8668,23.6548,23.729,603471.8527917,0
+LEG.US,D,20140828,000000,23.601,23.7352,23.4529,23.6389,578245.8020633,0
+LEG.US,D,20140829,000000,23.7432,23.8465,23.6389,23.8227,675494.81095742,0
+LEG.US,D,20140902,000000,23.8041,24.0291,23.729,24.0291,1162302.9773832,0
+LEG.US,D,20140903,000000,24.1024,24.1651,23.8985,23.9339,898169.32126781,0
+LEG.US,D,20140904,000000,23.9409,24.1077,23.7979,23.8889,1309312.9320144,0
+LEG.US,D,20140905,000000,23.8156,24.0485,23.7731,24.037,668442.75653172,0
+LEG.US,D,20140908,000000,24.0291,24.0733,23.8376,23.8889,658374.54386676,0
+LEG.US,D,20140909,000000,23.8314,23.9037,23.6901,23.766,1115870.9095226,0
+LEG.US,D,20140910,000000,23.7854,24.1147,23.6901,24.09,1430913.2830867,0
+LEG.US,D,20140911,000000,23.9983,24.2055,23.8915,24.1738,1516255.1518844,0
+LEG.US,D,20140912,000000,24.1447,24.2189,23.8729,24.0363,1763077.0567836,0
+LEG.US,D,20140915,000000,24.0124,24.0768,23.8729,23.993,728382.95306576,0
+LEG.US,D,20140916,000000,23.9621,24.2118,23.9028,24.1236,831773.0504861,0
+LEG.US,D,20140917,000000,24.166,24.4881,24.1236,24.3213,1459192.8824457,0
+LEG.US,D,20140918,000000,24.3275,24.3732,24.0044,24.1528,1056845.0780145,0
+LEG.US,D,20140919,000000,24.2913,24.3027,23.9469,24.1077,2014210.1871149,0
+LEG.US,D,20140922,000000,24.3027,24.6151,24.1852,24.2543,1529248.8794156,0
+LEG.US,D,20140923,000000,24.2055,24.2913,23.9752,23.9752,1300570.3786807,0
+LEG.US,D,20140924,000000,23.9673,24.2975,23.8517,24.2543,1927452.0156128,0
+LEG.US,D,20140925,000000,24.2118,24.392,23.9983,24.1528,1272925.2829333,0
+LEG.US,D,20140926,000000,24.1447,24.3142,24.0768,24.3027,903673.64009815,0
+LEG.US,D,20140929,000000,24.0644,24.3503,23.9752,24.2772,1000590.6676384,0
+LEG.US,D,20140930,000000,24.2772,24.3732,23.9161,23.9161,1533588.4309019,0
+LEG.US,D,20141001,000000,23.8437,23.8861,23.4995,23.7317,2244495.3416377,0
+LEG.US,D,20141002,000000,23.7475,23.9161,23.6195,23.8569,1474827.73126,0
+LEG.US,D,20141003,000000,23.9673,24.1315,23.9082,23.9673,1975415.9564785,0
+LEG.US,D,20141006,000000,24.0838,24.0963,23.7246,23.8075,1401642.2718346,0
+LEG.US,D,20141007,000000,23.6505,23.6575,23.3088,23.3211,1527596.9039412,0
+LEG.US,D,20141008,000000,23.3027,23.5966,23.1439,23.5755,1456720.5844449,0
+LEG.US,D,20141009,000000,23.5809,23.6312,23.1306,23.1439,2139230.0594367,0
+LEG.US,D,20141010,000000,23.1942,23.3531,23.0291,23.166,2155678.4325242,0
+LEG.US,D,20141013,000000,23.0414,23.2339,22.6788,22.7264,2264056.1815484,0
+LEG.US,D,20141014,000000,22.7828,23.247,22.7828,23.0221,1699193.8735206,0
+LEG.US,D,20141015,000000,22.7264,23.2339,22.3566,23.1103,2070522.3826414,0
+LEG.US,D,20141016,000000,22.7749,23.3381,22.7132,23.0476,2040755.0989216,0
+LEG.US,D,20141017,000000,23.2189,23.6665,23.1783,23.5622,2470787.6555761,0
+LEG.US,D,20141020,000000,23.5966,23.9621,23.5491,23.9549,1544882.5951878,0
+LEG.US,D,20141021,000000,24.0733,24.4174,23.9673,24.4103,1190200.7415331,0
+LEG.US,D,20141022,000000,24.5075,24.6999,24.1528,24.2481,2378248.7029556,0
+LEG.US,D,20141023,000000,23.9752,25.6037,23.9752,25.3635,3258735.7682199,0
+LEG.US,D,20141024,000000,25.4545,26.0034,25.3453,25.9655,1714407.2306501,0
+LEG.US,D,20141027,000000,25.9655,26.3917,25.8349,26.3044,1960446.2034141,0
+LEG.US,D,20141028,000000,26.3699,26.736,26.2524,26.563,1504297.0248908,0
+LEG.US,D,20141029,000000,26.5956,26.6654,26.1483,26.4447,1603474.4715472,0
+LEG.US,D,20141030,000000,26.405,26.8101,26.3256,26.781,1332822.423865,0
+LEG.US,D,20141031,000000,27.0546,27.2011,26.8507,26.9742,1502633.7189947,0
+LEG.US,D,20141103,000000,26.9539,27.3572,26.9179,27.3441,1736986.4948845,0
+LEG.US,D,20141104,000000,27.2965,27.4807,27.1437,27.2682,1257339.154932,0
+LEG.US,D,20141105,000000,27.5118,27.5701,27.1305,27.2125,1701385.1770648,0
+LEG.US,D,20141106,000000,27.194,27.5013,27.0157,27.4535,1966706.2613676,0
+LEG.US,D,20141107,000000,27.4535,27.6318,27.2965,27.4535,1435882.8060158,0
+LEG.US,D,20141110,000000,27.4464,27.9742,27.3705,27.968,1286332.570854,0
+LEG.US,D,20141111,000000,28.0077,28.4465,27.9319,28.2865,1742493.0797991,0
+LEG.US,D,20141112,000000,27.7562,28.4465,27.7404,28.389,1966344.8209174,0
+LEG.US,D,20141113,000000,28.3978,28.419,27.9185,27.9795,1528677.8261652,0
+LEG.US,D,20141114,000000,28.0273,28.1614,27.8013,27.9319,1227262.5507015,0
+LEG.US,D,20141117,000000,27.8445,28.263,27.7625,28.2488,1201360.0738016,0
+LEG.US,D,20141118,000000,28.2143,28.405,28.1048,28.1164,878463.45196005,0
+LEG.US,D,20141119,000000,28.097,28.3096,27.872,28.2955,1272476.5982365,0
+LEG.US,D,20141120,000000,28.1455,28.4279,28.0077,28.111,2757138.0024337,0
+LEG.US,D,20141121,000000,28.5012,28.5313,28.0201,28.2064,1785915.7876735,0
+LEG.US,D,20141124,000000,28.405,28.5973,28.3035,28.5478,895427.35923212,0
+LEG.US,D,20141125,000000,28.1844,28.6644,27.9874,28.5833,1347353.6896121,0
+LEG.US,D,20141126,000000,28.6105,28.8516,28.5478,28.802,1060674.7605272,0
+LEG.US,D,20141128,000000,28.8145,29.0899,28.7191,28.8295,1031291.5781008,0
+LEG.US,D,20141201,000000,28.6935,28.8781,28.5313,28.5532,2069696.3949042,0
+LEG.US,D,20141202,000000,28.5532,28.7404,28.3978,28.7191,1571645.05109,0
+LEG.US,D,20141203,000000,28.7191,29.0359,28.6715,28.7676,1344882.5246536,0
+LEG.US,D,20141204,000000,28.7554,28.8083,28.5233,28.7069,1509325.4660124,0
+LEG.US,D,20141205,000000,28.7006,28.8145,28.5313,28.6035,1356718.2830935,0
+LEG.US,D,20141208,000000,28.5012,28.7262,28.4349,28.5603,1527794.0532776,0
+LEG.US,D,20141209,000000,28.263,28.7262,28.1367,28.7147,1427462.0366567,0
+LEG.US,D,20141210,000000,28.6848,28.7191,28.3308,28.3978,1790697.2256036,0
+LEG.US,D,20141211,000000,28.5478,28.9654,28.502,28.7093,1268854.2624397,0
+LEG.US,D,20141212,000000,28.5435,28.8621,28.4349,28.6266,1850194.4026517,0
+LEG.US,D,20141215,000000,28.6397,28.8814,28.3368,28.562,1419310.9313323,0
+LEG.US,D,20141216,000000,28.5243,29.0677,28.4279,28.5091,1671539.7134358,0
+LEG.US,D,20141217,000000,28.4597,29.1163,28.3308,28.9902,1247299.2683212,0
+LEG.US,D,20141218,000000,29.2345,29.3238,29.0333,29.1915,1708857.5901332,0
+LEG.US,D,20141219,000000,29.352,29.3785,28.8189,29.0271,5229063.232342,0
+LEG.US,D,20141222,000000,27.3627,28.7977,27.1764,28.6873,2422585.775856,0
+LEG.US,D,20141223,000000,28.8683,29.1798,28.7014,29.1296,1411183.6198935,0
+LEG.US,D,20141224,000000,29.2045,29.434,29.0951,29.2601,556523.11770449,0
+LEG.US,D,20141226,000000,29.3856,29.5716,29.3096,29.3706,616252.56839611,0
+LEG.US,D,20141229,000000,29.3309,29.7298,29.2814,29.6414,917438.96934265,0
+LEG.US,D,20141230,000000,29.6053,29.78,29.4827,29.5303,865807.37099363,0
+LEG.US,D,20141231,000000,29.5841,29.751,29.3917,29.4067,1295830.8633108,0
+LEG.US,D,20150102,000000,29.4269,29.6274,28.6741,29.0951,1278351.4218543,0
+LEG.US,D,20150105,000000,28.8814,28.9902,28.6477,28.7641,1420932.3146684,0
+LEG.US,D,20150106,000000,28.8621,29.0209,28.5435,28.8541,2431130.0468111,0
+LEG.US,D,20150107,000000,29.0809,29.5039,28.9583,29.4827,1593004.0289142,0
+LEG.US,D,20150108,000000,29.6053,30.3237,29.5716,30.3114,4162830.9000027,0
+LEG.US,D,20150109,000000,30.329,30.4394,30.0271,30.3114,1680270.9363478,0
+LEG.US,D,20150112,000000,30.4552,30.7924,30.2194,30.6397,2155263.7390925,0
+LEG.US,D,20150113,000000,30.8876,31.6016,30.5186,30.758,4420276.2082269,0
+LEG.US,D,20150114,000000,30.426,30.9326,30.2001,30.6087,2339554.1800298,0
+LEG.US,D,20150115,000000,30.7924,30.9521,29.9936,30.2451,1633545.4105667,0
+LEG.US,D,20150116,000000,30.1719,30.6255,29.7165,30.6087,1315373.574547,0
+LEG.US,D,20150120,000000,30.4074,30.6397,29.9786,30.4552,1596622.9655844,0
+LEG.US,D,20150121,000000,30.3483,30.5231,30.1243,30.329,1293138.7551303,0
+LEG.US,D,20150122,000000,30.4198,30.8964,30.3237,30.7032,1909821.8795485,0
+LEG.US,D,20150123,000000,30.6688,30.7993,30.3722,30.6856,1246960.4887143,0
+LEG.US,D,20150126,000000,30.7719,31.0747,30.5231,30.8603,2202742.7379123,0
+LEG.US,D,20150127,000000,30.5629,30.9715,30.4394,30.8418,1673000.2047845,0
+LEG.US,D,20150128,000000,30.9582,31.2011,30.5055,30.7032,2100016.6031997,0
+LEG.US,D,20150129,000000,30.7719,31.2565,30.3943,31.1039,2309248.7012823,0
+LEG.US,D,20150130,000000,30.7993,30.7993,29.3856,29.4208,6024589.1309753,0
+LEG.US,D,20150202,000000,29.5039,29.751,29.0122,29.6609,2271545.5902493,0
+LEG.US,D,20150203,000000,29.592,30.1313,29.4746,30.0403,3071791.7425357,0
+LEG.US,D,20150204,000000,30.006,30.4807,30.006,30.2274,1649045.4273635,0
+LEG.US,D,20150205,000000,30.298,30.381,30.1021,30.1313,1251872.226493,0
+LEG.US,D,20150206,000000,29.9936,30.1313,29.7915,30.0615,1970354.657134,0
+LEG.US,D,20150209,000000,29.9018,30.2451,29.9018,30.0908,1424993.1377824,0
+LEG.US,D,20150210,000000,30.329,30.5954,30.1497,30.329,1277099.4102637,0
+LEG.US,D,20150211,000000,30.381,30.5629,30.0192,30.2406,1226652.9740177,0
+LEG.US,D,20150212,000000,30.329,30.9397,30.2901,30.8683,1453268.2049728,0
+LEG.US,D,20150213,000000,30.7924,31.0555,30.6018,30.9848,810938.67118347,0
+LEG.US,D,20150217,000000,30.8215,30.9848,30.5954,30.8215,1650539.9099773,0
+LEG.US,D,20150218,000000,30.6326,30.8825,30.6018,30.8135,1228905.4618387,0
+LEG.US,D,20150219,000000,30.7244,30.7924,30.5699,30.5954,1263268.3645737,0
+LEG.US,D,20150220,000000,30.5566,30.9044,30.4552,30.9044,860059.44809814,0
+LEG.US,D,20150223,000000,30.8284,31.111,30.758,31.0897,1050199.7857255,0
+LEG.US,D,20150224,000000,31.1251,31.3476,31.0555,31.2628,1107657.4868794,0
+LEG.US,D,20150225,000000,31.277,31.5381,31.1251,31.2011,887353.30077495,0
+LEG.US,D,20150226,000000,31.186,31.2901,31.0492,31.111,824872.82371032,0
+LEG.US,D,20150227,000000,31.178,31.374,31.0219,31.0897,1305619.2145613,0
+LEG.US,D,20150302,000000,31.3986,31.6909,31.3157,31.6227,1378459.096127,0
+LEG.US,D,20150303,000000,31.6159,31.6767,31.2628,31.5743,1672758.8668038,0
+LEG.US,D,20150304,000000,31.3925,31.3925,30.8876,31.3096,1445265.5281719,0
+LEG.US,D,20150305,000000,31.3476,31.6404,31.2011,31.5655,1148357.4944347,0
+LEG.US,D,20150306,000000,31.3669,31.5115,30.9645,31.0067,1223415.8725566,0
+LEG.US,D,20150309,000000,30.9848,31.178,30.8135,31.0959,1912716.8022763,0
+LEG.US,D,20150310,000000,30.8073,30.9255,30.6397,30.6899,1214577.010639,0
+LEG.US,D,20150311,000000,30.7155,30.8144,30.5487,30.6008,891412.99084681,0
+LEG.US,D,20150312,000000,30.5866,30.7519,30.5426,30.6202,3243486.153741,0
+LEG.US,D,20150313,000000,30.6397,31.7967,30.5371,31.6009,3220750.5296882,0
+LEG.US,D,20150316,000000,31.6476,32.1523,31.6404,31.8417,1622250.1132387,0
+LEG.US,D,20150317,000000,31.7596,31.8646,31.6404,31.7454,1153014.2977268,0
+LEG.US,D,20150318,000000,31.6476,32.1613,31.4665,32.0395,1207836.5428082,0
+LEG.US,D,20150319,000000,32.0782,32.2892,31.9343,32.0395,1266402.3591979,0
+LEG.US,D,20150320,000000,32.0438,32.4198,31.7967,32.2591,5765064.6903809,0
+LEG.US,D,20150323,000000,32.2124,32.6299,32.1523,32.1762,1299780.6482928,0
+LEG.US,D,20150324,000000,32.1419,32.463,31.9962,32.1613,1362954.5471615,0
+LEG.US,D,20150325,000000,32.1419,32.3157,31.6909,31.698,1377775.8717023,0
+LEG.US,D,20150326,000000,31.4956,31.5575,31.1559,31.246,830981.0540138,0
+LEG.US,D,20150327,000000,31.246,31.6327,31.1745,31.524,749107.42727854,0
+LEG.US,D,20150330,000000,31.7816,32.0941,31.6697,31.9618,916164.2969087,0
+LEG.US,D,20150331,000000,31.8789,32.3095,31.7967,32.0331,1067691.6906458,0
+LEG.US,D,20150401,000000,31.9688,32.0642,31.6009,31.705,1156321.647802,0
+LEG.US,D,20150402,000000,31.7525,31.9618,31.6837,31.9193,841772.14757908,0
+LEG.US,D,20150406,000000,31.7596,32.0174,31.7173,31.8347,1452884.1036793,0
+LEG.US,D,20150407,000000,31.8417,32.0032,31.7296,31.7596,935344.4346526,0
+LEG.US,D,20150408,000000,31.7596,32.0032,31.6327,31.9467,1112147.7329732,0
+LEG.US,D,20150409,000000,31.9193,32.0438,31.6009,31.6909,1241724.7008767,0
+LEG.US,D,20150410,000000,31.7454,31.7454,31.3898,31.4604,1021641.4579942,0
+LEG.US,D,20150413,000000,31.3898,31.4895,31.1745,31.1982,1106679.6714923,0
+LEG.US,D,20150414,000000,31.1559,31.4482,30.9424,31.4329,928109.96043858,0
+LEG.US,D,20150415,000000,31.4817,31.705,31.3785,31.3785,932421.18587075,0
+LEG.US,D,20150416,000000,31.238,31.2663,30.8083,30.8622,956866.57054849,0
+LEG.US,D,20150417,000000,30.6008,30.6766,30.1903,30.2504,1195172.5305467,0
+LEG.US,D,20150420,000000,30.4534,30.8425,30.4534,30.8222,1120574.1675433,0
+LEG.US,D,20150421,000000,30.9275,31.0032,30.6008,30.8003,1300931.819131,0
+LEG.US,D,20150422,000000,30.8083,30.9114,30.5946,30.8003,834777.87830372,0
+LEG.US,D,20150423,000000,30.6766,30.765,30.4172,30.6468,839614.83529975,0
+LEG.US,D,20150424,000000,30.608,30.8504,30.3784,30.7932,958588.79463701,0
+LEG.US,D,20150427,000000,30.9053,30.9053,30.3157,30.3854,757885.10491926,0
+LEG.US,D,20150428,000000,30.2574,30.615,30.0008,30.5487,1284225.11243,0
+LEG.US,D,20150429,000000,30.4737,30.5301,30.0218,30.0412,812561.18756161,0
+LEG.US,D,20150430,000000,30.0078,30.2091,29.4252,29.5133,2272930.167773,0
+LEG.US,D,20150501,000000,29.7165,32.1234,29.5584,31.9001,3563358.6860482,0
+LEG.US,D,20150504,000000,31.9193,32.267,31.8285,32.0862,2044426.1555315,0
+LEG.US,D,20150505,000000,32.1013,32.3024,31.7375,31.7596,1402232.5868017,0
+LEG.US,D,20150506,000000,31.7375,31.9124,31.4206,31.6281,1922379.3858468,0
+LEG.US,D,20150507,000000,31.6697,32.2591,31.5734,32.1613,1453353.183135,0
+LEG.US,D,20150508,000000,32.4056,32.8028,32.2953,32.3431,1247119.1146172,0
+LEG.US,D,20150511,000000,32.267,32.8505,32.1613,32.5187,1897372.0122559,0
+LEG.US,D,20150512,000000,32.3024,32.4807,32.0438,32.2124,1048870.7272677,0
+LEG.US,D,20150513,000000,32.3024,32.532,31.9962,32.1083,1338289.352304,0
+LEG.US,D,20150514,000000,32.2892,32.9333,32.2053,32.8859,1320360.0931086,0
+LEG.US,D,20150515,000000,33.0315,33.0879,32.6078,32.7542,3163946.5938626,0
+LEG.US,D,20150518,000000,32.6369,32.9891,32.6369,32.9007,1105027.6960178,0
+LEG.US,D,20150519,000000,33.0588,33.3007,32.9423,33.1426,1025396.3597241,0
+LEG.US,D,20150520,000000,33.1859,33.1859,32.9007,33.072,1062423.0445854,0
+LEG.US,D,20150521,000000,32.9257,33.1216,32.8372,33.0174,623919.86471658,0
+LEG.US,D,20150522,000000,32.9635,33.1859,32.8171,32.8233,628663.91225519,0
+LEG.US,D,20150526,000000,32.7816,32.8938,32.539,32.5734,703631.64700388,0
+LEG.US,D,20150527,000000,32.6237,32.8859,32.3359,32.8708,883357.06106424,0
+LEG.US,D,20150528,000000,32.7048,33.0808,32.532,33.0588,2019972.8395586,0
+LEG.US,D,20150529,000000,33.1497,33.1859,32.8233,32.8575,995882.87744897,0
+LEG.US,D,20150601,000000,32.9492,33.0588,32.6908,32.8779,756728.2688703,0
+LEG.US,D,20150602,000000,32.7137,33.1146,32.539,32.9333,794430.24686112,0
+LEG.US,D,20150603,000000,32.9635,33.1074,32.7729,33.0103,801484.56737113,0
+LEG.US,D,20150604,000000,32.8859,33.1964,32.7816,33.178,1303092.5305367,0
+LEG.US,D,20150605,000000,33.1146,33.4206,32.8646,33.4057,1317913.8550776,0
+LEG.US,D,20150608,000000,33.3298,33.5945,33.2176,33.4488,1442952.9891163,0
+LEG.US,D,20150609,000000,33.5177,33.6501,33.3175,33.3579,1180067.9454649,0
+LEG.US,D,20150610,000000,33.5063,34.3226,33.5063,34.2414,2127659.4328629,0
+LEG.US,D,20150611,000000,34.4285,34.7656,34.2688,34.4444,3520577.2800385,0
+LEG.US,D,20150612,000000,34.2971,34.38,34.1276,34.185,1488928.4409849,0
+LEG.US,D,20150615,000000,34.0155,34.0525,33.6749,33.7023,1032654.6278235,0
+LEG.US,D,20150616,000000,33.7498,33.9396,33.6184,33.7234,1549554.1280279,0
+LEG.US,D,20150617,000000,33.8205,34.0297,33.6881,33.8928,1641784.8931798,0
+LEG.US,D,20150618,000000,34.0023,34.2758,33.8011,34.2564,1736583.1318743,0
+LEG.US,D,20150619,000000,34.1699,34.485,34.1699,34.3315,2076748.4493299,0
+LEG.US,D,20150622,000000,34.5274,34.6881,34.4109,34.6334,897820.34428146,0
+LEG.US,D,20150623,000000,34.6528,34.9333,34.5071,34.5698,961941.46639884,0
+LEG.US,D,20150624,000000,34.62,34.7859,34.3748,34.4153,1095421.7645556,0
+LEG.US,D,20150625,000000,34.4931,34.6942,34.4153,34.4153,885523.43768088,0
+LEG.US,D,20150626,000000,34.553,34.8344,34.38,34.7719,2486551.671197,0
+LEG.US,D,20150629,000000,34.5214,34.815,34.0942,34.1144,1244993.5275184,0
+LEG.US,D,20150630,000000,34.3103,34.4109,33.9326,34.0463,1323895.1846588,0
+LEG.US,D,20150701,000000,34.4567,34.6129,34.3103,34.5779,2097053.6979422,0
+LEG.US,D,20150702,000000,34.6609,34.7656,34.207,34.4109,885234.51192919,0
+LEG.US,D,20150706,000000,34.2255,34.6129,34.0783,34.3949,1231403.8198093,0
+LEG.US,D,20150707,000000,34.3537,34.62,34.0463,34.5901,1265727.0660685,0
+LEG.US,D,20150708,000000,34.3103,34.4993,33.9396,34.0155,711651.31943719,0
+LEG.US,D,20150709,000000,34.5831,34.7427,34.3103,34.3871,1290318.6131853,0
+LEG.US,D,20150710,000000,34.7242,35.0949,34.5618,34.981,1076841.0061161,0
+LEG.US,D,20150713,000000,35.417,35.5433,35.199,35.4921,1040521.3395648,0
+LEG.US,D,20150714,000000,35.6182,35.6528,35.3304,35.5282,695231.27240361,0
+LEG.US,D,20150715,000000,35.5054,35.6596,35.2962,35.6499,1209713.9936733,0
+LEG.US,D,20150716,000000,35.8636,35.8636,35.417,35.6667,1091135.466051,0
+LEG.US,D,20150717,000000,35.6942,35.7577,35.2256,35.417,713507.24250103,0
+LEG.US,D,20150720,000000,35.4921,35.5282,35.283,35.4082,770559.31456028,0
+LEG.US,D,20150721,000000,35.3818,35.4285,34.996,35.1867,755402.609539,0
+LEG.US,D,20150722,000000,35.2256,35.7091,35.1567,35.5282,823318.28986199,0
+LEG.US,D,20150723,000000,35.5768,35.6499,35.199,35.2334,777569.44642592,0
+LEG.US,D,20150724,000000,35.1567,35.3111,34.6669,34.7313,1181793.56868,0
+LEG.US,D,20150727,000000,34.7023,34.7093,34.0085,34.1144,1383686.9526693,0
+LEG.US,D,20150728,000000,34.29,34.6334,34.0738,34.5971,2173267.7790706,0
+LEG.US,D,20150729,000000,34.5618,34.9616,34.5274,34.8221,1005385.7020743,0
+LEG.US,D,20150730,000000,34.6334,35.1567,34.5971,35.1222,1215251.1707262,0
+LEG.US,D,20150731,000000,35.0023,35.0023,33.0527,33.4374,4548144.5485479,0
+LEG.US,D,20150803,000000,33.388,33.7798,33.289,33.5415,1792772.9588471,0
+LEG.US,D,20150804,000000,33.6881,33.6881,33.2184,33.3395,1303046.075808,0
+LEG.US,D,20150805,000000,33.6466,33.6951,33.3597,33.5415,1261574.4665392,0
+LEG.US,D,20150806,000000,33.4232,33.7587,33.0578,33.1012,1000202.0341763,0
+LEG.US,D,20150807,000000,33.1216,33.2539,32.8769,33.2273,1037088.2218094,0
+LEG.US,D,20150810,000000,33.5548,33.7023,33.4426,33.5972,1063395.1947618,0
+LEG.US,D,20150811,000000,33.2336,33.5901,33.1912,33.3526,1720283.18731,0
+LEG.US,D,20150812,000000,33.0306,33.4586,32.7862,33.3809,1754314.1086911,0
+LEG.US,D,20150813,000000,33.4852,33.8983,33.3315,33.6377,988470.51561528,0
+LEG.US,D,20150814,000000,33.5619,34.0155,33.5072,33.9828,872082.15849515,0
+LEG.US,D,20150817,000000,33.7234,34.0685,33.5699,34.0525,883662.98244839,0
+LEG.US,D,20150818,000000,34.0297,34.4444,33.9696,34.4029,997335.43750259,0
+LEG.US,D,20150819,000000,34.2609,34.6881,33.9538,34.5618,1438597.5750397,0
+LEG.US,D,20150820,000000,34.0861,34.2185,33.5486,33.6033,1335070.3795175,0
+LEG.US,D,20150821,000000,33.289,33.7023,32.6466,32.9238,5019577.3328148,0
+LEG.US,D,20150824,000000,31.2256,32.9177,27.6804,31.6951,3112377.3128326,0
+LEG.US,D,20150825,000000,32.4718,32.4718,30.7852,30.7852,2136230.8968299,0
+LEG.US,D,20150826,000000,31.268,31.268,29.8885,30.5346,4028670.7765479,0
+LEG.US,D,20150827,000000,30.9114,30.9804,30.0166,30.5991,3120128.4542732,0
+LEG.US,D,20150828,000000,30.6194,31.0032,30.426,30.8692,1380114.4707279,0
+LEG.US,D,20150831,000000,31.5478,31.5478,31.0456,31.065,1627342.0047215,0
+LEG.US,D,20150901,000000,30.4719,30.63,30.1056,30.2397,1361525.7809933,0
+LEG.US,D,20150902,000000,30.5664,30.7227,30.141,30.7147,1527247.9269549,0
+LEG.US,D,20150903,000000,30.7852,31.1577,30.6132,30.675,1425870.112417,0
+LEG.US,D,20150904,000000,30.284,30.434,29.8427,30.036,2353858.8373441,0
+LEG.US,D,20150908,000000,30.5612,30.9424,30.389,30.8974,1688395.9817023,0
+LEG.US,D,20150909,000000,31.2256,31.3227,30.6671,30.7315,1799924.7209831,0
+LEG.US,D,20150910,000000,30.7315,31.0394,30.4508,30.9275,1648824.4841418,0
+LEG.US,D,20150911,000000,30.9971,31.2716,30.8064,31.0403,1515062.0584863,0
+LEG.US,D,20150914,000000,31.0403,31.1375,30.7207,30.8551,1217953.4762862,0
+LEG.US,D,20150915,000000,30.9478,31.186,30.6812,31.0252,2041173.19148,0
+LEG.US,D,20150916,000000,31.0094,31.0881,30.7509,31.0525,1333645.0124757,0
+LEG.US,D,20150917,000000,31.0659,31.651,30.9114,31.178,1155629.3590401,0
+LEG.US,D,20150918,000000,30.8127,31.1586,30.5186,30.6643,2719385.0375455,0
+LEG.US,D,20150921,000000,30.8974,31.1164,30.6229,30.7358,725091.46558076,0
+LEG.US,D,20150922,000000,30.3988,30.4807,29.9407,30.094,1179910.4526043,0
+LEG.US,D,20150923,000000,30.2071,30.2214,29.8418,29.9265,1025347.6389111,0
+LEG.US,D,20150924,000000,29.6572,29.7279,28.7006,29.0095,2935648.7952947,0
+LEG.US,D,20150925,000000,29.2557,29.7349,29.1067,29.3758,1519746.0547903,0
+LEG.US,D,20150928,000000,29.1726,29.2054,28.5487,28.6848,1683800.3626872,0
+LEG.US,D,20150929,000000,28.6715,28.9549,28.4111,28.6563,1385175.7700722,0
+LEG.US,D,20150930,000000,28.9752,29.0942,28.6644,29.058,1367428.9306653,0
+LEG.US,D,20151001,000000,29.0298,29.3837,28.7631,29.3422,1875763.7651556,0
+LEG.US,D,20151002,000000,29.066,29.6864,28.8763,29.6864,1416548.5745378,0
+LEG.US,D,20151005,000000,29.87,30.2071,29.7967,30.0667,2561939.7645885,0
+LEG.US,D,20151006,000000,30.0748,30.3139,29.8338,29.9891,1412287.2029607,0
+LEG.US,D,20151007,000000,30.1948,30.6573,30.0369,30.5892,1810532.2617179,0
+LEG.US,D,20151008,000000,30.4887,30.9592,30.2214,30.9053,1085795.4383343,0
+LEG.US,D,20151009,000000,31.0094,31.0094,30.6493,30.8489,1279277.1173019,0
+LEG.US,D,20151012,000000,30.8489,31.2574,30.8127,31.208,1102714.0239199,0
+LEG.US,D,20151013,000000,30.9971,31.1455,30.4623,30.5506,941713.26465369,0
+LEG.US,D,20151014,000000,30.5892,30.7358,30.1304,30.2426,789779.10877991,0
+LEG.US,D,20151015,000000,30.3397,30.6043,29.9672,30.5892,902675.4299521,0
+LEG.US,D,20151016,000000,30.6281,30.9881,30.5231,30.8832,1149105.3022627,0
+LEG.US,D,20151019,000000,30.8355,30.9344,30.6422,30.8206,862791.21275437,0
+LEG.US,D,20151020,000000,30.8127,31.0659,30.7068,30.8974,770963.81061265,0
+LEG.US,D,20151021,000000,31.0589,31.186,30.4623,30.5319,993098.99285323,0
+LEG.US,D,20151022,000000,30.6723,31.2786,30.6114,31.2152,1253442.6229317,0
+LEG.US,D,20151023,000000,31.3713,31.5761,30.8355,31.102,1690798.031089,0
+LEG.US,D,20151026,000000,31.1234,31.5814,30.9344,31.5187,952786.48571768,0
+LEG.US,D,20151027,000000,31.3785,31.5106,31.0174,31.2716,857112.40543085,0
+LEG.US,D,20151028,000000,31.3713,31.7411,31.1586,31.7014,986570.40390708,0
+LEG.US,D,20151029,000000,31.5106,31.6167,31.1709,31.4482,1282402.0475889,0
+LEG.US,D,20151030,000000,32.0658,33.2502,31.2011,31.7207,4003348.4172358,0
+LEG.US,D,20151102,000000,31.8329,32.32,31.7093,32.2997,1157172.5624668,0
+LEG.US,D,20151103,000000,32.229,32.6449,32.0729,32.5541,1050842.2206322,0
+LEG.US,D,20151104,000000,33.0253,33.0253,32.2565,32.4543,1082261.4798264,0
+LEG.US,D,20151105,000000,32.5187,32.672,32.229,32.6316,1144848.4628544,0
+LEG.US,D,20151106,000000,32.5027,32.6791,32.2098,32.5857,1350110.3811958,0
+LEG.US,D,20151109,000000,32.5187,32.5329,31.885,32.156,953796.02628537,0
+LEG.US,D,20151110,000000,32.0527,32.463,31.9114,32.4338,905373.20334341,0
+LEG.US,D,20151111,000000,32.5108,32.658,32.3068,32.4692,779034.46994334,0
+LEG.US,D,20151112,000000,32.0879,32.1726,31.7569,31.7941,1106947.0694428,0
+LEG.US,D,20151113,000000,31.6944,31.7569,31.0174,31.0659,907359.42625605,0
+LEG.US,D,20151116,000000,31.073,31.5106,30.8832,31.4755,792521.07081561,0
+LEG.US,D,20151117,000000,31.629,31.7093,31.208,31.2716,1128239.1977795,0
+LEG.US,D,20151118,000000,31.2786,31.8004,31.1534,31.7331,1681427.7723968,0
+LEG.US,D,20151119,000000,31.7411,32.0032,31.5761,31.6662,1037391.8771092,0
+LEG.US,D,20151120,000000,31.847,32.1647,31.7657,32.1374,977486.80488222,0
+LEG.US,D,20151123,000000,32.1481,32.7172,32.1374,32.5787,1427334.0028921,0
+LEG.US,D,20151124,000000,32.229,32.9697,32.0261,32.9414,1469206.7090868,0
+LEG.US,D,20151125,000000,32.9891,33.2089,32.8294,33.1576,1028163.2486874,0
+LEG.US,D,20151127,000000,33.1798,33.3563,33.0967,33.214,353888.72414008,0
+LEG.US,D,20151130,000000,33.2927,33.2927,32.8002,32.8294,1585893.0562961,0
+LEG.US,D,20151201,000000,32.9697,33.041,32.7172,32.914,607879.38680775,0
+LEG.US,D,20151202,000000,32.9248,32.9759,32.4692,32.5266,947809.03149337,0
+LEG.US,D,20151203,000000,32.672,32.672,31.8911,32.0261,1698808.639185,0
+LEG.US,D,20151204,000000,32.0879,32.4949,31.84,32.4807,1056839.4128037,0
+LEG.US,D,20151207,000000,32.3969,32.5187,32.0261,32.2167,802742.24417263,0
+LEG.US,D,20151208,000000,32.11,32.11,31.7164,31.8629,1192790.875919,0
+LEG.US,D,20151209,000000,31.7331,32.0447,30.9053,30.9741,1367004.0398539,0
+LEG.US,D,20151210,000000,30.9741,31.0881,30.412,30.7068,1154073.6921496,0
+LEG.US,D,20151211,000000,30.6104,30.8992,30.4595,30.7207,1343017.5372524,0
+LEG.US,D,20151214,000000,30.6944,30.9433,30.343,30.5709,1156664.9595777,0
+LEG.US,D,20151215,000000,30.8135,30.8284,30.3678,30.4349,1640481.8946918,0
+LEG.US,D,20151216,000000,30.4278,31.3687,30.4235,31.24,2303043.0293527,0
+LEG.US,D,20151217,000000,31.2478,31.3687,30.7137,30.7137,1187453.1142867,0
+LEG.US,D,20151218,000000,30.6944,30.7993,29.9054,29.9054,4512239.5754284,0
+LEG.US,D,20151221,000000,30.0465,30.2256,29.5133,30.0465,1341188.8072004,0
+LEG.US,D,20151222,000000,30.1834,30.2256,29.8427,29.9839,1071601.8191521,0
+LEG.US,D,20151223,000000,30.2107,30.7015,30.1322,30.4235,1091777.9009577,0
+LEG.US,D,20151224,000000,30.3184,30.4868,30.2681,30.3829,390173.26638435,0
+LEG.US,D,20151228,000000,30.231,30.3829,30.0836,30.3501,624294.90167269,0
+LEG.US,D,20151229,000000,30.5637,30.7182,30.4349,30.5973,661831.45550763,0
+LEG.US,D,20151230,000000,30.5106,30.6219,30.1693,30.1903,562064.82692619,0
+LEG.US,D,20151231,000000,30.1031,30.1834,29.8118,29.8206,661609.37924358,0
+LEG.US,D,20160104,000000,29.2875,29.3582,28.7412,29.1091,1884115.4189428,0
+LEG.US,D,20160105,000000,29.2389,29.501,29.0756,29.4376,1600379.0003564,0
+LEG.US,D,20160106,000000,28.8408,29.1604,28.315,28.6282,2666989.7687782,0
+LEG.US,D,20160107,000000,28.1543,28.8328,28.0113,28.5478,2922268.7003859,0
+LEG.US,D,20160108,000000,28.7694,29.1947,28.5859,28.6785,3306440.2424301,0
+LEG.US,D,20160111,000000,28.7977,28.8965,27.7969,28.1614,1935115.9128067,0
+LEG.US,D,20160112,000000,28.5223,28.6345,27.8772,28.1244,1268648.0487661,0
+LEG.US,D,20160113,000000,28.2662,28.3927,26.9539,27.0395,1667660.1770679,0
+LEG.US,D,20160114,000000,27.074,27.7775,26.7819,27.5259,1433428.6366897,0
+LEG.US,D,20160115,000000,26.9255,27.6123,26.7977,27.4712,2061129.4631059,0
+LEG.US,D,20160119,000000,27.7625,27.8109,26.9663,27.1799,1186891.1253736,0
+LEG.US,D,20160120,000000,26.7899,27.1252,26.0043,26.8198,2004979.2926088,0
+LEG.US,D,20160121,000000,26.8958,27.6705,26.6962,27.487,1599863.4661721,0
+LEG.US,D,20160122,000000,27.8772,28.3661,27.638,27.9531,1239784.9326927,0
+LEG.US,D,20160125,000000,27.9185,28.344,27.7562,27.9256,1730391.0564507,0
+LEG.US,D,20160126,000000,28.0679,28.4456,27.9185,28.2946,968003.24197363,0
+LEG.US,D,20160127,000000,28.1614,28.4783,27.8533,28.0749,880785.05535307,0
+LEG.US,D,20160128,000000,28.323,28.3512,27.8649,28.1746,1058541.2421333,0
+LEG.US,D,20160129,000000,28.4507,29.5072,28.4456,29.4588,2266520.5482541,0
+LEG.US,D,20160201,000000,29.2743,29.6132,28.9425,29.5072,1605329.2615689,0
+LEG.US,D,20160202,000000,30.517,30.517,28.2169,28.9486,2674691.0563637,0
+LEG.US,D,20160203,000000,29.501,29.5452,28.4077,28.9769,2033807.2843749,0
+LEG.US,D,20160204,000000,28.8974,29.4155,28.7191,29.2389,1388750.5180982,0
+LEG.US,D,20160205,000000,29.2389,29.2938,28.6345,28.9337,1323078.2612588,0
+LEG.US,D,20160208,000000,28.6282,28.8189,28.0749,28.7262,1532950.5281638,0
+LEG.US,D,20160209,000000,28.359,29.2743,28.3512,29.0687,1497257.4339288,0
+LEG.US,D,20160210,000000,29.3941,29.9125,29.2249,29.5452,1124731.2992411,0
+LEG.US,D,20160211,000000,29.096,29.3811,28.9204,29.2249,1456799.8973964,0
+LEG.US,D,20160212,000000,29.6132,30.0546,29.3318,30.0395,1389636.5570699,0
+LEG.US,D,20160216,000000,30.3969,30.5371,29.9971,30.5037,1335355.9061426,0
+LEG.US,D,20160217,000000,30.7297,30.8992,30.5074,30.8496,1273491.804015,0
+LEG.US,D,20160218,000000,30.9062,31.2247,30.7015,30.9998,1224867.299568,0
+LEG.US,D,20160219,000000,30.8992,31.0967,30.6219,31.0121,1367919.537922,0
+LEG.US,D,20160222,000000,31.2115,31.688,31.1498,31.6237,952394.4531291,0
+LEG.US,D,20160223,000000,31.629,31.8064,31.3756,31.3871,991795.99436518,0
+LEG.US,D,20160224,000000,31.0967,31.8488,31.027,31.7576,1078643.6761983,0
+LEG.US,D,20160225,000000,31.8717,31.9353,31.3687,31.727,1424078.7727564,0
+LEG.US,D,20160226,000000,31.9407,32.2821,31.7093,32.1692,1392294.6739856,0
+LEG.US,D,20160229,000000,32.1419,32.5064,31.6944,31.6944,1531193.1797682,0
+LEG.US,D,20160301,000000,32.0482,32.8717,31.8488,32.7093,1143152.2987356,0
+LEG.US,D,20160302,000000,32.7296,33.1709,32.5857,33.162,1454619.9242738,0
+LEG.US,D,20160303,000000,33.0853,33.4885,32.9785,33.4613,645832.90015887,0
+LEG.US,D,20160304,000000,33.4471,33.4885,33.0358,33.418,868858.65353996,0
+LEG.US,D,20160307,000000,33.298,33.4029,33.0561,33.2688,838660.81379808,0
+LEG.US,D,20160308,000000,32.9194,33.1126,32.4737,32.7868,1166257.2945338,0
+LEG.US,D,20160309,000000,33.1197,33.162,32.6651,32.8223,912091.01033088,0
+LEG.US,D,20160310,000000,32.9785,33.0507,32.1419,32.7374,1114266.521819,0
+LEG.US,D,20160311,000000,33.0156,33.223,32.7799,33.1798,1055393.651003,0
+LEG.US,D,20160314,000000,33.0958,33.5495,33.0296,33.4083,777286.18588504,0
+LEG.US,D,20160315,000000,33.2733,33.4534,33.0578,33.223,791058.3133825,0
+LEG.US,D,20160316,000000,33.1929,33.8144,33.0226,33.6659,1012292.7271031,0
+LEG.US,D,20160317,000000,33.6659,34.4665,33.5662,34.3949,1121493.0647378,0
+LEG.US,D,20160318,000000,34.3949,34.6244,34.2035,34.3949,2489304.9636543,0
+LEG.US,D,20160321,000000,34.4374,34.4374,33.9518,34.0685,884758.63422051,0
+LEG.US,D,20160322,000000,33.8813,34.1383,33.6837,33.9068,916679.8310931,0
+LEG.US,D,20160323,000000,33.9599,34.1082,33.6015,33.6236,1369579.4446915,0
+LEG.US,D,20160324,000000,33.4083,33.7314,33.1656,33.7234,890353.59642392,0
+LEG.US,D,20160328,000000,33.8144,34.1161,33.7428,33.9881,584162.54824115,0
+LEG.US,D,20160329,000000,33.8954,34.455,33.6872,34.4374,790168.87528414,0
+LEG.US,D,20160330,000000,34.5503,34.5503,34.1232,34.2661,622310.94484438,0
+LEG.US,D,20160331,000000,34.3166,34.6599,34.1462,34.5874,1181159.0650684,0
+LEG.US,D,20160401,000000,34.3226,34.6942,34.3226,34.6748,1298904.8067005,0
+LEG.US,D,20160404,000000,34.5954,34.9678,34.2292,34.3226,1407114.8654843,0
+LEG.US,D,20160405,000000,34.2599,34.38,34.0746,34.1462,1541907.2264663,0
+LEG.US,D,20160406,000000,34.1885,34.824,34.0525,34.7885,1138283.616559,0
+LEG.US,D,20160407,000000,34.6942,35.0164,34.4374,34.53,1377775.8717023,0
+LEG.US,D,20160408,000000,34.8954,34.9087,34.5167,34.7815,770120.827243,0
+LEG.US,D,20160411,000000,35.0164,35.0314,34.6942,34.7093,833644.83614022,0
+LEG.US,D,20160412,000000,34.831,35.1029,34.635,34.7957,1077430.1880411,0
+LEG.US,D,20160413,000000,34.9157,35.0023,34.7093,34.8592,1162886.4940975,0
+LEG.US,D,20160414,000000,34.8761,35.0023,34.6316,34.8372,745936.04226287,0
+LEG.US,D,20160415,000000,34.824,34.9157,34.2801,34.4665,1256600.4114414,0
+LEG.US,D,20160418,000000,34.3949,34.6942,34.1232,34.5388,1040005.8053804,0
+LEG.US,D,20160419,000000,34.5662,34.6748,33.8329,33.9449,1799547.4179427,0
+LEG.US,D,20160420,000000,34.0147,34.3024,33.8028,34.0685,1221478.3704569,0
+LEG.US,D,20160421,000000,34.0226,34.2113,33.7596,33.7596,1355155.8179501,0
+LEG.US,D,20160422,000000,33.7948,34.1717,33.6659,34.0605,1489027.0156532,0
+LEG.US,D,20160425,000000,34.0791,34.3748,33.9679,34.2459,1026180.4249012,0
+LEG.US,D,20160426,000000,34.3578,34.7172,34.1531,34.6748,1007073.934898,0
+LEG.US,D,20160427,000000,34.891,34.9229,34.1797,34.7242,1004155.2182848,0
+LEG.US,D,20160428,000000,34.4453,34.6244,33.9518,34.0791,1301626.3739772,0
+LEG.US,D,20160429,000000,34.5874,35.3447,33.9679,35.2219,3630156.0537558,0
+LEG.US,D,20160502,000000,35.3737,35.7402,35.1742,35.6078,2139224.3942259,0
+LEG.US,D,20160503,000000,35.3615,35.5732,34.9457,35.4894,1937137.2600264,0
+LEG.US,D,20160504,000000,35.395,35.4366,34.8761,35.1823,1347592.7615087,0
+LEG.US,D,20160505,000000,35.1514,35.3818,34.9229,34.9748,985991.41936152,0
+LEG.US,D,20160506,000000,34.93,35.2026,34.8196,35.0817,1149833.8483738,0
+LEG.US,D,20160509,000000,35.118,35.4744,35.0385,35.4366,1681229.4900181,0
+LEG.US,D,20160510,000000,35.5149,36.0605,35.4744,35.5539,1152959.9117029,0
+LEG.US,D,20160511,000000,35.4453,35.5689,35.0118,35.0649,831560.03855936,0
+LEG.US,D,20160512,000000,35.275,35.4178,35.118,35.3243,689194.42375641,0
+LEG.US,D,20160513,000000,35.1953,35.3615,34.8098,34.8839,1050669.9982234,0
+LEG.US,D,20160516,000000,34.9457,35.2299,34.9017,35.0817,1046268.1294181,0
+LEG.US,D,20160517,000000,34.9748,35.1742,34.6175,34.6872,1216177.999216,0
+LEG.US,D,20160518,000000,34.6244,35.0588,34.4453,34.666,949798.6535325,0
+LEG.US,D,20160519,000000,34.4947,34.7516,34.2661,34.6748,644836.95609714,0
+LEG.US,D,20160520,000000,34.9229,34.9748,34.6105,34.9157,695712.81532309,0
+LEG.US,D,20160523,000000,34.8761,34.9678,34.7516,34.8592,520614.7454585,0
+LEG.US,D,20160524,000000,35.0464,35.7331,35.0094,35.6528,801123.12692098,0
+LEG.US,D,20160525,000000,35.6253,35.8946,35.3631,35.3818,680607.09719917,0
+LEG.US,D,20160526,000000,35.4366,35.5327,35.2158,35.2944,581988.24032937,0
+LEG.US,D,20160527,000000,35.2026,35.6596,35.2026,35.5812,623526.69908583,0
+LEG.US,D,20160531,000000,35.5468,35.9608,35.3737,35.9174,1711168.9961467,0
+LEG.US,D,20160601,000000,35.7885,36.2016,35.5865,36.1795,1474541.0715926,0
+LEG.US,D,20160602,000000,36.1071,36.4603,36.0102,36.4533,1342785.2636089,0
+LEG.US,D,20160603,000000,36.2661,36.4461,35.8388,35.9174,1071698.127736,0
+LEG.US,D,20160606,000000,35.9608,36.409,35.7567,36.2025,1330756.8880009,0
+LEG.US,D,20160607,000000,36.177,36.4241,36.0605,36.2537,772410.70545546,0
+LEG.US,D,20160608,000000,36.303,36.4762,36.2167,36.4152,695880.5055633,0
+LEG.US,D,20160609,000000,36.1239,36.409,35.9801,36.3526,501086.76377039,0
+LEG.US,D,20160610,000000,35.9537,35.9801,35.6341,35.8468,834968.22938719,0
+LEG.US,D,20160613,000000,35.8804,36.1177,35.493,35.5371,1086339.2985728,0
+LEG.US,D,20160614,000000,35.4144,35.6148,35.2556,35.5785,650818.28567832,0
+LEG.US,D,20160615,000000,35.7171,36.0904,35.6148,35.7956,699701.12373866,0
+LEG.US,D,20160616,000000,35.7171,36.0048,35.4665,35.9493,728850.89947928,0
+LEG.US,D,20160617,000000,35.8857,36.169,35.8751,36.0269,1289865.3963199,0
+LEG.US,D,20160620,000000,36.4011,36.5952,36.2688,36.3058,727772.24333962,0
+LEG.US,D,20160621,000000,36.4117,36.4504,36.0904,36.2688,718469.9671772,0
+LEG.US,D,20160622,000000,36.3862,36.5572,36.1972,36.4073,706072.21982407,0
+LEG.US,D,20160623,000000,36.6579,36.8415,36.4788,36.7753,753152.38780227,0
+LEG.US,D,20160624,000000,35.5591,35.899,34.9095,35.0676,1387757.9731628,0
+LEG.US,D,20160627,000000,34.6341,34.6651,34.133,34.4567,1108195.6819069,0
+LEG.US,D,20160628,000000,34.8372,35.4665,34.8117,35.4665,1023280.9700048,0
+LEG.US,D,20160629,000000,35.8857,36.0683,35.7321,35.9545,769055.7676093,0
+LEG.US,D,20160630,000000,36.0048,36.7797,35.9104,36.7753,1281716.55708,0
+LEG.US,D,20160701,000000,36.7753,36.9783,36.3712,36.5723,798522.79515573,0
+LEG.US,D,20160705,000000,36.2556,36.3499,35.8751,36.3129,1114230.2644698,0
+LEG.US,D,20160706,000000,36.0773,36.8256,35.9545,36.7797,1387816.8913554,0
+LEG.US,D,20160707,000000,36.7753,37.0392,36.515,36.8009,926797.89761323,0
+LEG.US,D,20160708,000000,37.176,37.4354,36.9517,37.4354,991516.13295081,0
+LEG.US,D,20160711,000000,37.5493,37.7585,37.3712,37.5793,639752.99590947,0
+LEG.US,D,20160712,000000,37.9245,37.9614,37.6801,37.8369,960644.13312163,0
+LEG.US,D,20160713,000000,37.9467,37.9897,37.7101,37.7965,692626.40846969,0
+LEG.US,D,20160714,000000,38.1336,38.1706,37.845,37.8883,698619.0684725,0
+LEG.US,D,20160715,000000,38.0251,38.1522,37.9245,38.0542,772088.92148102,0
+LEG.US,D,20160718,000000,38.1195,38.2643,37.9977,38.2562,554268.36379908,0
+LEG.US,D,20160719,000000,38.1336,38.4002,38.1053,38.3128,715394.89074544,0
+LEG.US,D,20160720,000000,38.3711,38.6508,38.2335,38.522,635701.23713275,0
+LEG.US,D,20160721,000000,38.5723,38.6225,37.9024,38.0763,788292.55746138,0
+LEG.US,D,20160722,000000,38.161,38.4858,38.0021,38.4725,691033.3511878,0
+LEG.US,D,20160725,000000,38.4505,38.5873,38.1908,38.4858,695081.71083801,0
+LEG.US,D,20160726,000000,38.5502,38.7162,38.3852,38.6897,723439.49010636,0
+LEG.US,D,20160727,000000,38.8758,38.9667,38.2643,38.522,883188.23778188,0
+LEG.US,D,20160728,000000,38.4946,39.3004,38.3304,39.2359,2031921.9022149,0
+LEG.US,D,20160729,000000,38.5139,38.7743,37.5352,37.824,3290053.0536193,0
+LEG.US,D,20160801,000000,37.2695,37.6094,37.1338,37.3216,1816255.2576858,0
+LEG.US,D,20160802,000000,37.341,37.5793,36.7012,36.8177,2839256.3662762,0
+LEG.US,D,20160803,000000,36.9042,37.5168,36.8627,37.1451,1483949.8537184,0
+LEG.US,D,20160804,000000,37.2695,37.9897,37.161,37.9676,1293231.6645876,0
+LEG.US,D,20160805,000000,38.161,38.3058,37.2934,37.4293,1727178.8819172,0
+LEG.US,D,20160808,000000,37.6023,37.9977,37.5237,37.7814,1044508.5149382,0
+LEG.US,D,20160809,000000,37.7745,37.845,37.5802,37.7665,921715.07046773,0
+LEG.US,D,20160810,000000,37.8883,37.9676,37.6659,37.869,677982.97154848,0
+LEG.US,D,20160811,000000,38.0471,38.2051,37.7745,38.0621,688914.56234203,0
+LEG.US,D,20160812,000000,37.9897,38.033,37.7346,38.033,1040412.5675171,0
+LEG.US,D,20160815,000000,38.033,38.1257,37.6023,37.6147,824407.14338111,0
+LEG.US,D,20160816,000000,37.5423,37.5423,37.2467,37.3931,781379.8672218,0
+LEG.US,D,20160817,000000,37.3491,37.3631,37.0533,37.221,1559600.8128917,0
+LEG.US,D,20160818,000000,37.2069,37.6914,37.2069,37.5953,764542.86067203,0
+LEG.US,D,20160819,000000,37.4771,38.1336,37.4771,37.7445,2247529.6285515,0
+LEG.US,D,20160822,000000,37.7814,37.7885,37.5017,37.7101,991715.54837157,0
+LEG.US,D,20160823,000000,37.7585,37.9537,37.4531,37.5168,1626781.1488506,0
+LEG.US,D,20160824,000000,37.3561,37.5352,37.1398,37.5237,1919653.2864013,0
+LEG.US,D,20160825,000000,37.4858,37.9395,37.3005,37.7665,1026155.4979736,0
+LEG.US,D,20160826,000000,37.7445,37.7965,37.0913,37.1998,913218.38728356,0
+LEG.US,D,20160829,000000,37.221,37.6659,37.221,37.6023,770631.82925874,0
+LEG.US,D,20160830,000000,37.5724,37.7365,37.4434,37.6959,683310.53580132,0
+LEG.US,D,20160831,000000,37.6428,37.883,37.5237,37.7585,1589189.0759497,0
+LEG.US,D,20160901,000000,37.8177,37.83,37.1309,37.2616,1048300.8070595,0
+LEG.US,D,20160902,000000,37.4434,37.5352,37.1425,37.3005,686626.9502139,0
+LEG.US,D,20160906,000000,37.4293,37.6598,37.2467,37.6598,622198.7736702,0
+LEG.US,D,20160907,000000,37.673,37.883,37.5493,37.869,694979.73704329,0
+LEG.US,D,20160908,000000,37.7101,37.883,37.4221,37.4434,775953.72830075,0
+LEG.US,D,20160909,000000,37.2271,37.2271,35.5513,35.5513,1739421.4024938,0
+LEG.US,D,20160912,000000,35.2714,36.1177,35.2637,36.0191,1463283.164656,0
+LEG.US,D,20160913,000000,35.6289,35.9811,35.395,35.597,1238335.7717657,0
+LEG.US,D,20160914,000000,35.5256,35.8231,35.4832,35.5414,802232.37519905,0
+LEG.US,D,20160915,000000,35.5414,35.7515,35.3438,35.6836,948930.74323525,0
+LEG.US,D,20160916,000000,35.5169,35.5414,35.0622,35.1558,1327356.6284684,0
+LEG.US,D,20160919,000000,35.2203,35.5636,35.1876,35.3607,919404.79749633,0
+LEG.US,D,20160920,000000,35.3879,35.5768,35.0771,35.1408,893011.71333952,0
+LEG.US,D,20160921,000000,35.3376,35.9518,35.2237,35.8796,1223758.0512899,0
+LEG.US,D,20160922,000000,36.1408,36.2476,35.6448,35.7577,812126.09937083,0
+LEG.US,D,20160923,000000,35.6836,35.8231,35.2273,35.2424,966767.09297324,0
+LEG.US,D,20160926,000000,34.9899,35.0164,34.4392,34.8424,1642542.8983873,0
+LEG.US,D,20160927,000000,34.8761,35.2141,34.817,35.0031,967330.2149285,0
+LEG.US,D,20160928,000000,34.5911,34.7074,33.2221,33.7419,3425478.7851708,0
+LEG.US,D,20160929,000000,33.628,33.7587,33.0994,33.1136,1647148.7147818,0
+LEG.US,D,20160930,000000,33.1206,33.2372,32.6785,33.0182,4019614.3705351,0
+LEG.US,D,20161003,000000,32.9167,33.3597,32.5282,32.9123,2857134.6385743,0
+LEG.US,D,20161004,000000,32.8664,33.1638,32.6334,32.7243,1531025.4895281,0
+LEG.US,D,20161005,000000,32.7587,33.2583,32.7587,33.1921,2500541.34279,0
+LEG.US,D,20161006,000000,33.0553,33.4824,32.9309,33.373,1453689.6966576,0
+LEG.US,D,20161007,000000,33.5063,33.599,33.0766,33.1419,1143270.1351207,0
+LEG.US,D,20161010,000000,33.3668,33.4559,33.1136,33.2583,1249901.8661707,0
+LEG.US,D,20161011,000000,33.2291,33.2539,32.8814,33.0261,1324867.3348351,0
+LEG.US,D,20161012,000000,33.1065,33.3237,33.0048,33.1638,910994.22551659,0
+LEG.US,D,20161013,000000,32.8892,33.2264,32.8452,33.1206,852776.25307111,0
+LEG.US,D,20161014,000000,33.2733,33.4331,33.0924,33.1286,900890.88854456,0
+LEG.US,D,20161017,000000,33.1419,33.3386,33.042,33.0685,780825.80960383,0
+LEG.US,D,20161018,000000,33.3668,33.4022,33.1065,33.1559,819329.98144642,0
+LEG.US,D,20161019,000000,33.3007,33.4022,32.9484,33.3237,803210.19058615,0
+LEG.US,D,20161020,000000,32.983,33.0994,32.4188,32.8743,1427329.4707235,0
+LEG.US,D,20161021,000000,32.5124,32.6627,32.3676,32.5494,1949057.9966288,0
+LEG.US,D,20161024,000000,32.7517,33.0261,32.5901,32.6299,1106190.1972775,0
+LEG.US,D,20161025,000000,32.4887,32.704,31.9185,32.6696,2247620.2719247,0
+LEG.US,D,20161026,000000,32.433,32.8523,32.433,32.4816,1559446.7191575,0
+LEG.US,D,20161027,000000,32.6925,32.7445,31.8884,32.1542,2660334.2791097,0
+LEG.US,D,20161028,000000,32.2953,33.5452,32.2953,33.0844,2764674.9989053,0
+LEG.US,D,20161031,000000,33.2511,33.3456,32.8973,33.2372,3816991.3073923,0
+LEG.US,D,20161101,000000,33.3175,33.599,32.7445,32.9979,1670194.7923876,0
+LEG.US,D,20161102,000000,33.0048,33.0994,32.5345,32.643,1303969.5051714,0
+LEG.US,D,20161103,000000,32.7958,32.9484,32.433,32.5203,1421137.3953,0
+LEG.US,D,20161104,000000,32.5769,33.0048,32.5494,32.6369,1323881.5881528,0
+LEG.US,D,20161107,000000,33.0766,33.3095,32.9052,33.1206,1118806.6217682,0
+LEG.US,D,20161108,000000,33.0766,33.8144,32.8178,33.6793,1383821.7846868,0
+LEG.US,D,20161109,000000,33.2001,34.072,32.7172,33.9007,1703092.6716052,0
+LEG.US,D,20161110,000000,34.0411,34.5988,33.7076,34.4964,1363092.7783054,0
+LEG.US,D,20161111,000000,34.4171,34.8362,34.4171,34.6854,1326119.3464257,0
+LEG.US,D,20161114,000000,34.9238,35.8231,34.9238,35.8142,1889143.8600644,0
+LEG.US,D,20161115,000000,35.8071,36.0843,35.3077,35.4903,1432981.0850351,0
+LEG.US,D,20161116,000000,35.4629,35.5706,35.1708,35.3438,748634.94869635,0
+LEG.US,D,20161117,000000,35.4453,35.8142,35.3295,35.3438,1126230.3140235,0
+LEG.US,D,20161118,000000,35.3669,35.6025,35.2882,35.395,662961.09854466,0
+LEG.US,D,20161121,000000,35.4682,35.6448,35.1488,35.6448,774373.13448265,0
+LEG.US,D,20161122,000000,35.6509,35.771,35.5018,35.6755,845612.02747121,0
+LEG.US,D,20161123,000000,35.62,35.86,35.3607,35.5565,897495.16118054,0
+LEG.US,D,20161125,000000,35.636,35.8796,35.5706,35.8796,388358.13283839,0
+LEG.US,D,20161128,000000,35.771,35.8231,35.1266,35.1637,1066012.5221595,0
+LEG.US,D,20161129,000000,35.2203,35.3818,35.0544,35.1876,757230.20654874,0
+LEG.US,D,20161130,000000,35.1708,35.1999,34.817,34.817,1558354.4665118,0
+LEG.US,D,20161201,000000,34.8592,35.1336,34.4038,34.5477,964511.20602568,0
+LEG.US,D,20161202,000000,34.5831,34.9818,34.5831,34.8018,607275.4753346,0
+LEG.US,D,20161205,000000,34.9308,35.1488,34.9308,35.1266,700272.17698907,0
+LEG.US,D,20161206,000000,35.0984,35.2802,34.8954,35.2273,627305.39470114,0
+LEG.US,D,20161207,000000,35.3376,36.0048,35.2141,36.0048,1102589.3892819,0
+LEG.US,D,20161208,000000,35.8663,36.2062,35.771,36.1981,808873.13531939,0
+LEG.US,D,20161209,000000,36.1275,36.1408,35.9174,36.0914,941614.68998546,0
+LEG.US,D,20161212,000000,36.0464,36.3457,36.0464,36.3457,1168679.7386794,0
+LEG.US,D,20161213,000000,36.5928,36.7859,36.5335,36.7613,1367734.8520493,0
+LEG.US,D,20161214,000000,36.6878,37.0436,36.2432,36.3146,1517685.0510949,0
+LEG.US,D,20161215,000000,36.4241,36.5335,36.0243,36.1479,925857.47261754,0
+LEG.US,D,20161216,000000,36.2864,36.5838,36.1337,36.2944,1891684.1405949,0
+LEG.US,D,20161219,000000,36.251,36.5423,36.0825,36.4241,765686.10021503,0
+LEG.US,D,20161220,000000,36.4029,36.6006,36.1709,36.4152,907360.55929821,0
+LEG.US,D,20161221,000000,36.4331,36.5928,36.1981,36.1981,849944.78070449,0
+LEG.US,D,20161222,000000,36.3457,36.5051,36.0163,36.1037,971086.24970054,0
+LEG.US,D,20161223,000000,36.1479,36.2351,36.0163,36.2351,428710.29644966,0
+LEG.US,D,20161227,000000,36.2351,36.4331,36.1981,36.4029,392835.91546859,0
+LEG.US,D,20161228,000000,36.4029,36.5097,36.0754,36.1091,672919.40611975,0
+LEG.US,D,20161229,000000,36.1337,36.3146,36.1258,36.177,632896.95777806,0
+LEG.US,D,20161230,000000,36.3085,36.3085,35.5504,35.6519,839646.56048033,0
+LEG.US,D,20170103,000000,35.921,36.2643,35.8045,35.9944,1377399.701704,0
+LEG.US,D,20170104,000000,36.1567,36.5335,36.0023,36.454,1087490.469411,0
+LEG.US,D,20170105,000000,36.221,36.251,35.5662,35.7605,1042158.5854911,0
+LEG.US,D,20170106,000000,35.7605,35.7648,35.3304,35.395,1180772.6976907,0
+LEG.US,D,20170109,000000,35.3747,35.3747,34.9441,34.9441,1133496.5134182,0
+LEG.US,D,20170110,000000,34.9943,35.2997,34.9441,35.0173,853661.15900079,0
+LEG.US,D,20170111,000000,34.9008,35.0667,34.5865,34.6167,945082.93204798,0
+LEG.US,D,20170112,000000,34.4701,34.4841,33.8795,34.2732,1354124.7495813,0
+LEG.US,D,20170113,000000,34.2361,34.6025,34.177,34.2801,790403.41501201,0
+LEG.US,D,20170117,000000,34.2272,34.5486,33.9889,34.4409,910402.77750723,0
+LEG.US,D,20170118,000000,34.4771,34.6748,34.3094,34.6096,1363579.9864358,0
+LEG.US,D,20170119,000000,34.5363,34.7533,34.4127,34.635,1457468.3922729,0
+LEG.US,D,20170120,000000,34.7834,34.9441,34.6748,34.7994,1493091.2378937,0
+LEG.US,D,20170123,000000,34.6599,34.7834,34.1859,34.6025,1162194.2053355,0
+LEG.US,D,20170124,000000,34.7834,35.4973,34.6819,35.3447,2415601.7039602,0
+LEG.US,D,20170125,000000,35.5591,35.6466,35.3526,35.4471,1169986.136294,0
+LEG.US,D,20170126,000000,35.0667,35.4973,34.726,35.0667,1486837.9781932,0
+LEG.US,D,20170127,000000,35.1479,35.199,34.5214,34.5644,1338191.9106779,0
+LEG.US,D,20170130,000000,34.5486,34.5486,33.726,34.418,1820421.4537211,0
+LEG.US,D,20170131,000000,34.9149,36.0023,34.4329,34.8055,4709120.3808865,0
+LEG.US,D,20170201,000000,36.0304,36.5838,35.1867,35.4187,3075827.6387221,0
+LEG.US,D,20170202,000000,35.5591,35.5751,34.9369,35.14,1601833.8264944,0
+LEG.US,D,20170203,000000,35.3156,35.6271,35.1479,35.5504,1746941.403333,0
+LEG.US,D,20170206,000000,35.4471,35.5697,35.2802,35.41,1181099.0138337,0
+LEG.US,D,20170207,000000,35.5504,35.8098,35.395,35.456,1294587.9160574,0
+LEG.US,D,20170208,000000,35.4851,35.5185,34.9369,35.1479,1609550.9766702,0
+LEG.US,D,20170209,000000,35.1779,35.8636,35.0322,35.7091,1321615.5038259,0
+LEG.US,D,20170210,000000,35.7091,35.8451,35.5035,35.6792,1517924.1229913,0
+LEG.US,D,20170213,000000,35.7674,35.8751,35.4391,35.5035,1138336.8695408,0
+LEG.US,D,20170214,000000,35.4973,35.5838,35.1002,35.1549,1607646.3327932,0
+LEG.US,D,20170215,000000,35.0905,35.2273,34.9793,35.199,1186329.1364605,0
+LEG.US,D,20170216,000000,35.2934,35.4391,34.9943,35.2573,1065606.8930649,0
+LEG.US,D,20170217,000000,35.192,35.4639,35.192,35.4639,960871.8745965,0
+LEG.US,D,20170221,000000,35.4921,35.8186,35.395,35.7904,1169024.1834972,0
+LEG.US,D,20170222,000000,35.8821,36.0243,35.6466,35.7331,1424865.1040179,0
+LEG.US,D,20170223,000000,35.8708,35.9518,35.5802,35.8575,1151927.710292,0
+LEG.US,D,20170224,000000,35.687,36.0516,35.456,36.0516,1193757.3608845,0
+LEG.US,D,20170227,000000,35.9944,36.2432,35.8928,36.1037,777580.77684755,0
+LEG.US,D,20170228,000000,35.972,36.1037,35.7551,35.8708,1164639.3103245,0
+LEG.US,D,20170301,000000,36.213,36.4682,36.0597,36.409,1101567.3852504,0
+LEG.US,D,20170302,000000,36.3509,36.3509,35.9863,36.0966,823313.75769332,0
+LEG.US,D,20170303,000000,36.0597,36.2776,35.972,36.0895,704581.13633689,0
+LEG.US,D,20170306,000000,35.9863,36.0243,35.6659,35.7605,892539.23475732,0
+LEG.US,D,20170307,000000,35.7605,35.8373,35.4973,35.6138,1662311.085014,0
+LEG.US,D,20170308,000000,35.6659,35.7251,35.266,35.5273,1370216.2143874,0
+LEG.US,D,20170309,000000,35.5273,35.597,35.0632,35.1549,827672.57089635,0
+LEG.US,D,20170310,000000,35.2273,35.6385,35.2273,35.6227,1356700.1544189,0
+LEG.US,D,20170313,000000,35.6385,36.0333,35.5026,36.0269,1960130.0846505,0
+LEG.US,D,20170314,000000,35.9307,36.334,35.8203,36.1522,1065328.1646927,0
+LEG.US,D,20170315,000000,36.3129,36.7868,36.1301,36.6809,1346090.3475997,0
+LEG.US,D,20170316,000000,36.7163,37.0541,36.643,36.8494,1632308.1285243,0
+LEG.US,D,20170317,000000,36.973,37.2027,36.8627,37.1477,2777317.4833658,0
+LEG.US,D,20170320,000000,37.2369,37.3817,36.8954,37.0684,1015152.5255238,0
+LEG.US,D,20170321,000000,37.1284,37.1883,36.5767,36.7223,1497630.2048007,0
+LEG.US,D,20170322,000000,36.6509,36.6853,36.3129,36.6279,2073698.2998257,0
+LEG.US,D,20170323,000000,36.7223,37.2756,36.695,36.9889,1228548.5535573,0
+LEG.US,D,20170324,000000,37.0189,37.123,36.6658,36.7868,881275.66260988,0
+LEG.US,D,20170327,000000,36.4143,36.6571,36.2996,36.5918,934627.2189631,0
+LEG.US,D,20170328,000000,36.5044,36.8494,36.402,36.7762,850135.13178795,0
+LEG.US,D,20170329,000000,36.695,37.0507,36.695,36.981,888603.0462813,0
+LEG.US,D,20170330,000000,36.8547,37.0922,36.8547,37.0261,666803.24452111,0
+LEG.US,D,20170331,000000,37.0021,37.0753,36.9228,36.9579,853896.83177081,0
+LEG.US,D,20170403,000000,37.0922,37.3852,36.8998,37.1558,1263738.5770716,0
+LEG.US,D,20170404,000000,37.0834,37.2237,36.9086,37.0834,1089729.3607261,0
+LEG.US,D,20170405,000000,37.1345,37.7172,37.0834,37.3198,1562252.1315544,0
+LEG.US,D,20170406,000000,37.3384,37.612,37.2237,37.3852,1550216.9576935,0
+LEG.US,D,20170407,000000,37.304,37.6271,37.304,37.3931,1082490.3543434,0
+LEG.US,D,20170410,000000,37.4795,37.8043,37.4654,37.5174,1078668.6031259,0
+LEG.US,D,20170411,000000,37.5378,37.8706,37.3931,37.8468,1112271.234569,0
+LEG.US,D,20170412,000000,37.9155,37.9872,37.3262,37.5317,1627402.0559562,0
+LEG.US,D,20170413,000000,37.4434,37.5317,37.1883,37.2174,856854.07181756,0
+LEG.US,D,20170417,000000,37.4062,37.6783,37.2775,37.6482,1808873.4879905,0
+LEG.US,D,20170418,000000,37.4963,37.6386,37.433,37.5317,1383645.0301094,0
+LEG.US,D,20170419,000000,37.7295,37.8194,37.5793,37.6482,1007450.1048962,0
+LEG.US,D,20170420,000000,37.9359,38.4133,37.7233,38.3543,1105793.6325204,0
+LEG.US,D,20170421,000000,38.3251,38.5459,38.1344,38.5396,1105444.6555339,0
+LEG.US,D,20170424,000000,38.7655,38.9263,38.6632,38.8907,1629736.122813,0
+LEG.US,D,20170425,000000,39.0523,39.4204,38.92,39.3253,1429619.3489359,0
+LEG.US,D,20170426,000000,39.4425,39.9419,39.1558,39.6905,1780236.9803501,0
+LEG.US,D,20170427,000000,39.7733,39.7733,39.1689,39.3612,3001983.8817996,0
+LEG.US,D,20170428,000000,40.3074,40.3755,38.4426,38.5899,5250046.0401681,0
+LEG.US,D,20170501,000000,38.7522,38.92,38.5899,38.7143,1832696.8325206,0
+LEG.US,D,20170502,000000,38.7443,39.1194,38.6332,39.1194,1723991.6343111,0
+LEG.US,D,20170503,000000,39.0523,39.3815,39.0073,39.2793,1606873.5980377,0
+LEG.US,D,20170504,000000,39.348,39.5803,39.1558,39.2871,1256608.3427366,0
+LEG.US,D,20170505,000000,39.355,39.6066,39.1829,39.5078,1010054.9688302,0
+LEG.US,D,20170508,000000,39.6032,39.6324,39.2367,39.2588,930691.03048708,0
+LEG.US,D,20170509,000000,39.333,39.4284,39.2069,39.2871,819453.48304225,0
+LEG.US,D,20170510,000000,39.2218,39.4425,39.1689,39.2951,917265.61389162,0
+LEG.US,D,20170511,000000,39.0727,39.2704,38.7814,39.0454,1142100.8356078,0
+LEG.US,D,20170512,000000,38.8477,38.8477,37.9916,38.0673,2149197.4313491,0
+LEG.US,D,20170515,000000,38.1706,38.2952,38.0382,38.1124,1279824.3766669,0
+LEG.US,D,20170516,000000,38.1928,38.1928,37.9315,37.9872,1453616.048917,0
+LEG.US,D,20170517,000000,37.7092,37.8468,37.16,37.1717,1054637.91188,0
+LEG.US,D,20170518,000000,36.9396,37.0603,36.6615,36.7949,2732360.636402,0
+LEG.US,D,20170519,000000,36.9438,37.3931,36.7816,37.1883,1239040.5239913,0
+LEG.US,D,20170522,000000,37.2237,37.7295,37.1717,37.6783,907873.82739829,0
+LEG.US,D,20170523,000000,37.7904,37.8918,37.5767,37.6006,734328.02529771,0
+LEG.US,D,20170524,000000,37.6271,38.0312,37.6271,37.965,1062766.356361,0
+LEG.US,D,20170525,000000,38.2008,38.4133,38.0525,38.281,1099362.4852003,0
+LEG.US,D,20170526,000000,38.2008,38.3472,38.1265,38.2518,753272.4902716,0
+LEG.US,D,20170530,000000,38.3251,38.3701,37.9722,38.1265,1011178.9466564,0
+LEG.US,D,20170531,000000,38.3022,38.3022,37.9218,38.2078,1176080.7700915,0
+LEG.US,D,20170601,000000,38.2078,38.2757,37.8308,38.2757,1456745.5113726,0
+LEG.US,D,20170602,000000,38.3022,38.7266,38.2589,38.5317,1009598.3528383,0
+LEG.US,D,20170605,000000,38.6261,38.7143,38.4204,38.6473,856354.40022346,0
+LEG.US,D,20170606,000000,38.4858,38.4858,38.1424,38.2008,1104349.0037618,0
+LEG.US,D,20170607,000000,38.2307,38.3701,38.0074,38.0825,1384510.6743223,0
+LEG.US,D,20170608,000000,38.2078,38.3332,37.8308,38.2369,1610312.381004,0
+LEG.US,D,20170609,000000,38.3022,38.5589,38.1486,38.3172,908118.5645056,0
+LEG.US,D,20170612,000000,38.2669,38.8397,38.2369,38.7734,1060050.4542951,0
+LEG.US,D,20170613,000000,38.8088,38.9809,38.7196,38.8767,927918.47631295,0
+LEG.US,D,20170614,000000,39.041,39.2405,38.8609,39.041,790344.4968195,0
+LEG.US,D,20170615,000000,38.8847,38.9728,38.6183,38.6773,959480.4988197,0
+LEG.US,D,20170616,000000,38.6773,39.0321,38.4778,39.0012,1791118.7172884,0
+LEG.US,D,20170619,000000,39.0973,39.5722,39.0012,39.543,1017681.4756328,0
+LEG.US,D,20170620,000000,39.5131,39.7258,39.1645,39.1725,627318.9912071,0
+LEG.US,D,20170621,000000,39.1725,39.2405,38.8697,39.0613,1436555.8330611,0
+LEG.US,D,20170622,000000,39.1044,39.1725,38.8238,38.9447,544263.60149529,0
+LEG.US,D,20170623,000000,38.9941,39.13,38.8027,38.905,1608364.681525,0
+LEG.US,D,20170626,000000,38.9728,39.1857,38.9728,39.1441,590743.25712682,0
+LEG.US,D,20170627,000000,39.1363,39.2545,38.7073,38.7073,746577.34412741,0
+LEG.US,D,20170628,000000,39.0012,39.1502,38.8847,38.9447,609441.85195123,0
+LEG.US,D,20170629,000000,38.9358,38.958,38.2404,38.544,834299.73451073,0
+LEG.US,D,20170630,000000,38.6254,39.0172,38.6254,38.8486,897586.93759578,0
+LEG.US,D,20170703,000000,38.8609,39.055,38.7814,38.7814,693686.93593473,0
+LEG.US,D,20170705,000000,38.8027,39.041,38.7655,38.9809,960315.5508942,0
+LEG.US,D,20170706,000000,38.8548,38.8697,38.4778,38.5661,739643.12608673,0
+LEG.US,D,20170707,000000,38.7655,39.1786,38.544,39.0904,1127324.8327536,0
+LEG.US,D,20170710,000000,39.0973,39.1944,38.7734,38.7814,866590.30312861,0
+LEG.US,D,20170711,000000,38.7012,39.0012,38.5881,38.8548,730781.60332591,0
+LEG.US,D,20170712,000000,39.1131,39.4752,39.0973,39.2828,925704.51192545,0
+LEG.US,D,20170713,000000,39.2678,39.4814,39.1645,39.3128,1081726.6839252,0
+LEG.US,D,20170714,000000,39.2977,39.4618,39.1857,39.3579,429697.17617408,0
+LEG.US,D,20170717,000000,39.4091,39.6305,39.2545,39.2678,932748.635056,0
+LEG.US,D,20170718,000000,39.0479,39.1441,38.3868,38.6395,1493318.9793685,0
+LEG.US,D,20170719,000000,38.7443,38.9402,38.6773,38.8917,1484959.3942861,0
+LEG.US,D,20170720,000000,38.965,39.041,38.3957,38.8767,1072116.2202943,0
+LEG.US,D,20170721,000000,38.8238,38.9519,38.604,38.9358,938160.04442892,0
+LEG.US,D,20170724,000000,39.0172,39.6774,38.8238,39.4752,1265648.8861592,0
+LEG.US,D,20170725,000000,39.7726,39.9039,39.3525,39.7867,1241856.1337677,0
+LEG.US,D,20170726,000000,39.2625,39.3128,38.2183,38.3304,1923998.5030983,0
+LEG.US,D,20170727,000000,38.3868,38.4558,38.1434,38.3004,1485314.0364833,0
+LEG.US,D,20170728,000000,37.214,37.3163,36.0966,36.6658,2813873.9557292,0
+LEG.US,D,20170731,000000,36.709,36.7516,35.6148,35.6324,2532022.919303,0
+LEG.US,D,20170801,000000,35.7771,35.8142,35.1205,35.5838,1806405.7221585,0
+LEG.US,D,20170802,000000,35.5423,35.7109,35.1408,35.215,1637158.6820262,0
+LEG.US,D,20170803,000000,35.3111,35.4233,35.0614,35.319,1605893.5165662,0
+LEG.US,D,20170804,000000,35.3341,35.7692,35.3341,35.7497,1128344.5707007,0
+LEG.US,D,20170807,000000,35.7497,35.7497,35.3641,35.6667,994497.16688299,0
+LEG.US,D,20170808,000000,35.6148,35.7118,35.3799,35.4162,1257332.356679,0
+LEG.US,D,20170809,000000,35.4233,35.4453,35.1232,35.2768,886727.86150068,0
+LEG.US,D,20170810,000000,35.0164,35.1488,34.6835,34.7427,1140660.7390179,0
+LEG.US,D,20170811,000000,34.5803,34.9087,34.5724,34.7348,889563.86603596,0
+LEG.US,D,20170814,000000,35.0464,35.2088,34.8699,35.0762,949045.18049377,0
+LEG.US,D,20170815,000000,35.1488,35.1488,34.7656,34.8699,930463.28901219,0
+LEG.US,D,20170816,000000,34.9421,35.3569,34.9229,35.319,1065656.7469201,0
+LEG.US,D,20170817,000000,35.3261,35.3641,34.4117,34.4117,1436632.8799281,0
+LEG.US,D,20170818,000000,34.3517,34.5372,34.2177,34.3288,958985.35939425,0
+LEG.US,D,20170821,000000,34.3217,34.3739,33.944,34.1594,1489167.5128814,0
+LEG.US,D,20170822,000000,34.2555,34.3739,34.0994,34.3217,1090940.5827989,0
+LEG.US,D,20170823,000000,34.0173,34.1664,33.7357,33.7357,791552.3197658,0
+LEG.US,D,20170824,000000,33.8779,33.8937,33.434,33.4496,1419554.5353975,0
+LEG.US,D,20170825,000000,33.5522,33.6854,33.4922,33.516,791316.64699578,0
+LEG.US,D,20170828,000000,33.6783,33.809,33.1681,33.2495,887905.09230858,0
+LEG.US,D,20170829,000000,33.0623,33.4852,33.019,33.4771,1134492.4574799,0
+LEG.US,D,20170830,000000,33.4852,34.133,33.4038,34.0773,1894028.4048313,0
+LEG.US,D,20170831,000000,34.1885,34.3517,33.9785,33.996,1376519.327943,0
+LEG.US,D,20170901,000000,34.0563,34.4117,34.0563,34.3359,820408.6375861,0
+LEG.US,D,20170905,000000,34.2406,34.3562,33.6634,33.809,1334574.1070498,0
+LEG.US,D,20170906,000000,33.913,34.4444,33.8566,34.4171,1975300.3861777,0
+LEG.US,D,20170907,000000,33.132,33.3828,31.922,32.1692,3518773.4769142,0
+LEG.US,D,20170908,000000,31.9388,33.6697,31.9388,33.501,2056862.4263182,0
+LEG.US,D,20170911,000000,33.6033,33.7674,33.4109,33.5522,1236007.3701197,0
+LEG.US,D,20170912,000000,33.5591,33.8168,33.5591,33.7155,951140.1754541,0
+LEG.US,D,20170913,000000,33.7225,33.8645,33.5742,33.7428,1406565.3400351,0
+LEG.US,D,20170914,000000,33.6916,33.9987,33.6095,33.9237,1311126.9325182,0
+LEG.US,D,20170915,000000,34.0259,34.3024,33.8329,34.1752,2150349.7352294,0
+LEG.US,D,20170918,000000,34.2009,34.4453,34.162,34.2009,1178141.773787,0
+LEG.US,D,20170919,000000,34.1752,34.2211,33.7155,33.9148,1156280.8582843,0
+LEG.US,D,20170920,000000,33.9379,34.1841,33.8998,34.102,689460.68866483,0
+LEG.US,D,20170921,000000,34.0861,34.2661,34.0586,34.2441,659353.49229604,0
+LEG.US,D,20170922,000000,34.7719,34.8849,34.4145,34.8549,1908635.5844034,0
+LEG.US,D,20170925,000000,34.8257,35.281,34.8187,35.206,1697319.8217821,0
+LEG.US,D,20170926,000000,35.274,35.6395,35.1691,35.3544,1283079.6068028,0
+LEG.US,D,20170927,000000,35.4435,35.7567,35.177,35.266,1316723.0277638,0
+LEG.US,D,20170928,000000,35.2343,35.7038,35.2343,35.6236,968922.13916823,0
+LEG.US,D,20170929,000000,35.5715,35.7038,35.4851,35.5776,900921.48068298,0
+LEG.US,D,20171002,000000,35.5917,35.9289,35.5088,35.921,1070188.9155742,0
+LEG.US,D,20171003,000000,36.0552,36.1955,35.8326,36.1955,965542.27439449,0
+LEG.US,D,20171004,000000,36.1955,36.3835,36.0473,36.3677,752409.112143,0
+LEG.US,D,20171005,000000,36.3914,36.4197,36.0417,36.1363,995974.65386422,0
+LEG.US,D,20171006,000000,36.063,36.2192,36.011,36.1214,840603.9811085,0
+LEG.US,D,20171009,000000,36.063,36.1125,35.958,35.9792,371620.83399901,0
+LEG.US,D,20171010,000000,36.0789,36.1363,35.4822,35.7567,1257995.1863447,0
+LEG.US,D,20171011,000000,35.7648,36.1054,35.5838,36.0323,1412769.8789224,0
+LEG.US,D,20171012,000000,35.9369,36.0039,35.4965,35.6968,1913572.2491098,0
+LEG.US,D,20171013,000000,35.7567,35.8273,35.3853,35.5335,1462331.4092387,0
+LEG.US,D,20171016,000000,35.5494,35.7357,35.4356,35.6236,958600.12505865,0
+LEG.US,D,20171017,000000,35.5979,35.7947,35.4903,35.5776,758363.24871225,0
+LEG.US,D,20171018,000000,35.5917,36.0323,35.5917,35.8821,938914.65050983,0
+LEG.US,D,20171019,000000,35.8326,36.1054,35.6596,36.1001,636901.12878392,0
+LEG.US,D,20171020,000000,36.2864,36.4947,36.176,36.4656,778973.28566651,0
+LEG.US,D,20171023,000000,36.4868,36.7416,36.4117,36.5838,1152947.4482391,0
+LEG.US,D,20171024,000000,36.6738,36.725,36.0323,36.1873,1812938.8432732,0
+LEG.US,D,20171025,000000,36.2043,36.251,35.3995,35.7038,1448244.2960199,0
+LEG.US,D,20171026,000000,36.0323,36.086,35.6236,35.9518,1832237.9504443,0
+LEG.US,D,20171027,000000,37.033,38.7532,36.5239,36.8583,3588790.9504503,0
+LEG.US,D,20171030,000000,36.154,36.3613,35.1336,35.1849,2789829.6679775,0
+LEG.US,D,20171031,000000,35.274,35.3924,35.0023,35.2265,3753567.0062054,0
+LEG.US,D,20171101,000000,35.1453,35.4276,34.2891,34.6623,2303569.8939588,0
+LEG.US,D,20171102,000000,34.6545,34.846,34.117,34.371,1417140.0225471,0
+LEG.US,D,20171103,000000,34.2891,34.6167,34.2211,34.2891,937029.26834974,0
+LEG.US,D,20171106,000000,34.3103,34.4603,34.1479,34.1841,964897.57340345,0
+LEG.US,D,20171107,000000,34.3024,34.3554,33.9917,34.2441,1060631.7049249,0
+LEG.US,D,20171108,000000,34.207,34.3341,33.8249,34.0783,1068325.0612152,0
+LEG.US,D,20171109,000000,33.7904,34.2211,33.7005,34.2009,1038055.839817,0
+LEG.US,D,20171110,000000,34.1321,34.4003,34.1321,34.2441,923125.7079613,0
+LEG.US,D,20171113,000000,34.2583,34.3625,33.8495,34.1479,994234.30110105,0
+LEG.US,D,20171114,000000,33.9148,34.117,33.5654,33.9686,2165402.2003716,0
+LEG.US,D,20171115,000000,33.7357,33.9758,33.3641,33.8249,1267059.5236528,0
+LEG.US,D,20171116,000000,33.8409,34.4603,33.8409,34.2811,1085639.0785158,0
+LEG.US,D,20171117,000000,34.0951,34.6835,34.0951,34.6237,925022.42054301,0
+LEG.US,D,20171120,000000,34.6686,34.7516,34.478,34.5433,936763.00344131,0
+LEG.US,D,20171121,000000,34.6237,34.7719,34.3485,34.5865,1231977.139144,0
+LEG.US,D,20171122,000000,34.5865,34.8716,34.5053,34.7719,836755.03687905,0
+LEG.US,D,20171124,000000,34.921,34.921,34.6025,34.6545,277208.96268233,0
+LEG.US,D,20171127,000000,34.6686,34.7277,34.4964,34.6237,1015542.292028,0
+LEG.US,D,20171128,000000,34.6623,35.3014,34.5865,35.2944,988190.65420089,0
+LEG.US,D,20171129,000000,35.3924,36.0922,35.266,35.8557,1088070.5869987,0
+LEG.US,D,20171130,000000,35.801,36.3754,35.801,35.958,1942215.5550033,0
+LEG.US,D,20171201,000000,36.0701,36.0701,34.9369,35.6888,1381595.3568355,0
+LEG.US,D,20171204,000000,35.9792,36.6509,35.8847,36.0039,1061103.050465,0
+LEG.US,D,20171205,000000,36.011,36.0323,35.3544,35.4144,1166121.3294743,0
+LEG.US,D,20171206,000000,35.2343,35.2343,34.155,34.3181,1931215.98168,0
+LEG.US,D,20171207,000000,34.3024,34.6456,34.2441,34.4145,1138141.9862886,0
+LEG.US,D,20171208,000000,34.4374,34.6686,34.2272,34.5124,1044331.7603607,0
+LEG.US,D,20171211,000000,34.6623,34.891,34.3024,34.3773,1128528.1235311,0
+LEG.US,D,20171212,000000,34.2661,34.7057,34.2661,34.5353,856426.91492192,0
+LEG.US,D,20171213,000000,34.5433,34.8257,34.4091,34.4964,1194618.4729287,0
+LEG.US,D,20171214,000000,34.7154,35.0614,34.5353,34.5495,1461547.3440616,0
+LEG.US,D,20171215,000000,34.8662,35.4435,34.7524,35.1425,2351004.7041341,0
+LEG.US,D,20171218,000000,35.4903,35.9096,35.3077,35.4144,1067501.3395623,0
+LEG.US,D,20171219,000000,35.4674,35.6907,35.2106,35.2643,896483.35452851,0
+LEG.US,D,20171220,000000,35.4674,35.4965,35.2486,35.3304,530936.75956808,0
+LEG.US,D,20171221,000000,35.4055,35.7373,35.3394,35.5997,1019813.8609845,0
+LEG.US,D,20171222,000000,35.6986,35.6986,35.2334,35.3536,894805.31908435,0
+LEG.US,D,20171226,000000,35.4435,35.7303,35.4144,35.7153,675889.10963032,0
+LEG.US,D,20171227,000000,35.8592,35.8592,35.5652,35.7232,535905.14945508,0
+LEG.US,D,20171228,000000,35.8036,35.8036,35.5997,35.7067,636706.24553179,0
+LEG.US,D,20171229,000000,35.8425,36.0597,35.8273,35.8592,1069501.1589809,0
+LEG.US,D,20180102,000000,36.0075,37.4716,35.3622,35.9554,1440485.223284,0
+LEG.US,D,20180103,000000,35.9616,36.178,35.5846,35.7736,1040659.5707087,0
+LEG.US,D,20180104,000000,35.9254,35.9412,35.7303,35.8592,687540.1821977,0
+LEG.US,D,20180105,000000,36.0375,36.0754,35.7525,35.9836,699335.15111984,0
+LEG.US,D,20180108,000000,35.9749,36.3605,35.5423,36.3006,1477194.6563396,0
+LEG.US,D,20180109,000000,36.3994,36.4346,36.0014,36.0224,1435118.0025555,0
+LEG.US,D,20180110,000000,35.8354,35.9554,35.5785,35.6687,822386.92920358,0
+LEG.US,D,20180111,000000,35.8778,36.492,35.6827,36.4875,1174206.718353,0
+LEG.US,D,20180112,000000,36.6164,36.7673,36.3754,36.6605,1178454.4934241,0
+LEG.US,D,20180116,000000,36.9756,36.9756,36.3677,36.3914,1373708.2503353,0
+LEG.US,D,20180117,000000,36.5036,36.7445,36.3146,36.4346,1209502.1147887,0
+LEG.US,D,20180118,000000,36.4663,36.6455,36.178,36.3297,835734.16588973,0
+LEG.US,D,20180119,000000,36.4663,36.7673,35.9749,36.2493,1692429.6118045,0
+LEG.US,D,20180122,000000,36.2025,36.2556,35.7232,36.1275,2182142.8983375,0
+LEG.US,D,20180123,000000,36.3376,36.3376,35.3536,35.5722,1768844.2413959,0
+LEG.US,D,20180124,000000,35.7153,36.2254,35.4903,35.5581,1842544.1019636,0
+LEG.US,D,20180125,000000,35.6827,36.1859,35.5504,35.9025,2441998.1872436,0
+LEG.US,D,20180126,000000,35.8937,36.178,35.7665,35.9326,1558134.6563321,0
+LEG.US,D,20180129,000000,35.9493,36.178,35.7595,35.7894,1762704.2859119,0
+LEG.US,D,20180130,000000,35.5785,35.6253,35.1742,35.2934,1676352.8765464,0
+LEG.US,D,20180131,000000,35.3234,35.5026,34.7374,34.9405,3316225.1945541,0
+LEG.US,D,20180201,000000,34.7604,35.0314,34.1735,34.2881,2657539.0640924,0
+LEG.US,D,20180202,000000,34.2185,34.3014,33.6555,33.8433,2013615.3399791,0
+LEG.US,D,20180205,000000,33.6555,34.0259,32.5291,32.643,4917453.9765333,0
+LEG.US,D,20180206,000000,31.9793,34.4814,31.5504,34.2422,4880031.8599569,0
+LEG.US,D,20180207,000000,34.0632,35.3394,33.9802,34.3915,3610238.3055634,0
+LEG.US,D,20180208,000000,34.3094,34.4294,33.0492,33.0492,2578647.6043315,0
+LEG.US,D,20180209,000000,33.4074,33.5812,32.3561,33.2644,2023026.3881892,0
+LEG.US,D,20180212,000000,33.4603,34.0472,33.3694,33.7437,1731424.3909038,0
+LEG.US,D,20180213,000000,33.5442,33.7023,33.1594,33.3483,1718679.9326486,0
+LEG.US,D,20180214,000000,33.0553,33.8523,33.0553,33.7525,1421726.5772249,0
+LEG.US,D,20180215,000000,33.9264,34.1585,33.7525,33.9881,1766009.3699028,0
+LEG.US,D,20180216,000000,33.9017,34.3773,33.8345,33.8433,1738536.4965641,0
+LEG.US,D,20180220,000000,33.7525,33.9017,33.2283,33.3331,1440935.0410229,0
+LEG.US,D,20180221,000000,33.4464,34.1902,33.4464,33.7164,1034619.3229351,0
+LEG.US,D,20180222,000000,33.7932,33.7932,33.2194,33.3261,2743641.204182,0
+LEG.US,D,20180223,000000,33.5654,33.6527,33.3218,33.6332,1179447.0383594,0
+LEG.US,D,20180226,000000,33.5952,33.5952,33.2803,33.2946,2320008.0696671,0
+LEG.US,D,20180227,000000,33.4154,33.8742,32.8982,32.9061,2011686.9022168,0
+LEG.US,D,20180228,000000,33.0853,33.1964,32.6502,32.6502,1880762.747181,0
+LEG.US,D,20180301,000000,32.6943,32.7251,31.6413,31.7941,3395088.3282611,0
+LEG.US,D,20180302,000000,31.689,31.696,30.9891,31.4004,2627107.8176649,0
+LEG.US,D,20180305,000000,31.4004,33.1523,31.365,33.0022,4056091.5299471,0
+LEG.US,D,20180306,000000,33.0614,34.2422,32.9944,34.1902,3593096.5106718,0
+LEG.US,D,20180307,000000,33.8276,34.3014,33.7437,33.8603,2839510.167721,0
+LEG.US,D,20180308,000000,33.9943,34.2088,33.7234,34.0472,1613919.9872525,0
+LEG.US,D,20180309,000000,34.1814,34.8662,33.9264,34.8662,2559009.7175536,0
+LEG.US,D,20180312,000000,34.9095,35.2556,34.7463,35.2106,2807896.0252746,0
+LEG.US,D,20180313,000000,35.3234,35.4903,34.9324,35.3234,3755732.2497799,0
+LEG.US,D,20180314,000000,35.5106,35.89,35.2247,35.89,4507455.8714141,0
+LEG.US,D,20180315,000000,35.9139,35.9139,34.817,34.831,2284646.956786,0
+LEG.US,D,20180316,000000,34.824,35.2997,34.7411,35.0217,4241631.7163906,0
+LEG.US,D,20180319,000000,34.8795,34.9907,34.3394,34.6801,2532138.4896037,0
+LEG.US,D,20180320,000000,34.824,34.9687,34.1717,34.2414,779170.43500296,0
+LEG.US,D,20180321,000000,34.2414,34.5062,34.0279,34.2723,1047361.5151059,0
+LEG.US,D,20180322,000000,34.0279,34.2786,33.4754,33.4833,1261925.7096098,0
+LEG.US,D,20180323,000000,33.5671,33.7039,32.5892,32.6512,1364264.3439025,0
+LEG.US,D,20180326,000000,33.0658,33.2467,32.5892,33.1435,1656622.0803109,0
+LEG.US,D,20180327,000000,33.2793,33.53,32.8187,33.0226,1813057.8127004,0
+LEG.US,D,20180328,000000,32.9627,33.3694,32.8859,33.2352,1002063.6224509,0
+LEG.US,D,20180329,000000,33.3924,33.7269,33.1885,33.5821,804463.335219,0
+LEG.US,D,20180402,000000,33.4665,33.621,32.3925,32.7799,1231348.3007433,0
+LEG.US,D,20180403,000000,32.8708,33.4754,32.598,33.4251,1190622.2332179,0
+LEG.US,D,20180404,000000,32.9909,34.0755,32.8779,34.0067,1355341.6368648,0
+LEG.US,D,20180405,000000,34.1717,34.2644,33.9617,34.0605,1070075.6113578,0
+LEG.US,D,20180406,000000,33.8638,34.0693,32.9477,33.2565,1236657.7363214,0
+LEG.US,D,20180409,000000,33.4833,33.7639,33.1216,33.1744,1079120.6869491,0
+LEG.US,D,20180410,000000,33.5901,33.8734,33.4074,33.6721,822412.98917334,0
+LEG.US,D,20180411,000000,33.4251,33.8671,33.3845,33.658,1004551.783042,0
+LEG.US,D,20180412,000000,33.756,33.8708,33.5591,33.621,999939.16839434,0
+LEG.US,D,20180413,000000,33.8479,33.8479,33.3411,33.5591,889550.26953,0
+LEG.US,D,20180416,000000,33.816,34.1056,33.5821,33.8946,1146436.9879677,0
+LEG.US,D,20180417,000000,34.1425,34.1885,33.7798,34.0975,1018349.9705092,0
+LEG.US,D,20180418,000000,34.2564,34.3625,33.9237,33.9457,1849251.7115716,0
+LEG.US,D,20180419,000000,33.7798,33.816,32.7958,32.9909,1787235.7817939,0
+LEG.US,D,20180420,000000,32.9627,33.0385,32.3112,32.4762,1757467.3650321,0
+LEG.US,D,20180423,000000,32.54,32.6961,32.3175,32.4993,1236417.5313827,0
+LEG.US,D,20180424,000000,32.7498,32.7958,31.9635,32.0588,1489802.016493,0
+LEG.US,D,20180425,000000,31.9917,32.1234,31.5778,31.6677,3151136.419162,0
+LEG.US,D,20180426,000000,31.7898,32.4692,31.6388,32.3411,2448195.9278778,0
+LEG.US,D,20180427,000000,31.5381,32.8628,31.0775,31.0775,4491675.9932028,0
+LEG.US,D,20180430,000000,30.8805,31.0775,30.5162,30.6997,3524550.8589059,0
+LEG.US,D,20180501,000000,30.6219,30.7049,29.9556,30.5681,2177333.1343534,0
+LEG.US,D,20180502,000000,30.4932,31.1957,30.3412,30.8558,2300101.6518962,0
+LEG.US,D,20180503,000000,30.8876,30.8876,30.3483,30.6856,2215270.7851141,0
+LEG.US,D,20180504,000000,30.5231,31.5381,30.382,31.3572,1562039.1196276,0
+LEG.US,D,20180507,000000,31.5169,31.5523,31.3103,31.4552,1600434.5194226,0
+LEG.US,D,20180508,000000,31.5302,31.8294,31.3175,31.5169,1692669.8167431,0
+LEG.US,D,20180509,000000,31.6149,31.8479,31.2821,31.494,1858744.3388175,0
+LEG.US,D,20180510,000000,31.651,31.9175,31.4552,31.6829,1036993.0462676,0
+LEG.US,D,20180511,000000,31.726,31.8479,31.5778,31.6989,747889.40695275,0
+LEG.US,D,20180514,000000,31.719,31.8594,31.5381,31.6069,860824.25155851,0
+LEG.US,D,20180515,000000,31.4694,31.524,31.1911,31.5002,1342751.2723439,0
+LEG.US,D,20180516,000000,31.5452,31.7816,31.3501,31.6149,1126807.0324847,0
+LEG.US,D,20180517,000000,31.6431,31.7976,31.4552,31.7058,2109142.1247846,0
+LEG.US,D,20180518,000000,31.6989,32.0588,31.5778,31.8859,1125115.4005347,0
+LEG.US,D,20180521,000000,32.1665,32.3642,32.0165,32.2344,701087.96734678,0
+LEG.US,D,20180522,000000,32.2053,32.2733,31.719,31.7331,773192.50454827,0
+LEG.US,D,20180523,000000,31.5999,31.81,31.2901,31.5302,993228.15965987,0
+LEG.US,D,20180524,000000,31.425,31.5381,31.2663,31.5169,969168.00931772,0
+LEG.US,D,20180525,000000,31.478,31.726,31.418,31.5169,1076246.1589803,0
+LEG.US,D,20180529,000000,31.4093,31.6227,31.1534,31.4093,1559901.069065,0
+LEG.US,D,20180530,000000,31.6069,31.9768,31.4004,31.81,1314540.7885569,0
+LEG.US,D,20180531,000000,32.5673,32.6052,31.2134,31.2663,2187768.4526793,0
+LEG.US,D,20180601,000000,31.425,31.6677,31.3175,31.3801,1570027.0668804,0
+LEG.US,D,20180604,000000,31.6069,31.7729,31.478,31.7576,1431376.6973315,0
+LEG.US,D,20180605,000000,31.7146,32.1153,31.6281,32.0678,1035918.9222966,0
+LEG.US,D,20180606,000000,32.0678,32.3783,31.8267,32.3783,1421868.2074954,0
+LEG.US,D,20180607,000000,32.3642,32.614,32.229,32.5751,1261666.2429545,0
+LEG.US,D,20180608,000000,32.54,33.0738,32.4692,33.0385,1626753.9558387,0
+LEG.US,D,20180611,000000,33.0827,33.7763,33.0226,33.651,2236707.9428479,0
+LEG.US,D,20180612,000000,33.7039,33.9457,33.5452,33.8558,1508889.2447795,0
+LEG.US,D,20180613,000000,33.7639,33.9237,33.1505,33.3261,1532530.169521,0
+LEG.US,D,20180614,000000,33.5469,33.9123,33.426,33.7922,1666350.380327,0
+LEG.US,D,20180615,000000,33.7922,33.8983,33.5699,33.8443,2257106.1009175,0
+LEG.US,D,20180618,000000,33.5177,33.756,33.4621,33.6616,1546430.3307831,0
+LEG.US,D,20180619,000000,33.3563,33.7366,33.1029,33.7155,1369096.7687299,0
+LEG.US,D,20180620,000000,33.7841,34.2414,33.6317,34.1337,2340708.7499942,0
+LEG.US,D,20180621,000000,34.05,34.2185,33.6837,33.7763,879018.64262016,0
+LEG.US,D,20180622,000000,33.9281,33.967,33.2343,33.3633,3590155.1332154,0
+LEG.US,D,20180625,000000,33.2264,33.3704,32.9264,33.2343,1260665.7667242,0
+LEG.US,D,20180626,000000,33.4331,33.8124,33.2936,33.6668,2145060.6944102,0
+LEG.US,D,20180627,000000,33.7155,34.1576,33.4013,33.5849,2260908.5904183,0
+LEG.US,D,20180628,000000,33.5699,33.8983,33.3854,33.8751,2843096.2461685,0
+LEG.US,D,20180629,000000,34.05,34.501,33.7605,34.0878,1982177.9521104,0
+LEG.US,D,20180702,000000,33.8046,33.8832,33.4331,33.7366,1008866.4076006,0
+LEG.US,D,20180703,000000,33.9828,34.1258,33.7683,33.8354,669346.9241782,0
+LEG.US,D,20180705,000000,33.8911,34.3024,33.561,34.2795,1049960.713829,0
+LEG.US,D,20180706,000000,34.2795,34.6766,34.1973,34.485,1099871.2211317,0
+LEG.US,D,20180709,000000,34.6316,34.9565,34.478,34.905,939941.18670996,0
+LEG.US,D,20180710,000000,34.8778,34.9527,34.5089,34.8849,1104870.203157,0
+LEG.US,D,20180711,000000,34.5839,34.8902,34.3632,34.553,993413.97857468,0
+LEG.US,D,20180712,000000,34.7692,34.8691,34.3632,34.471,693668.80726012,0
+LEG.US,D,20180713,000000,34.4109,34.9678,34.3596,34.8778,846890.09903166,0
+LEG.US,D,20180716,000000,34.9193,34.9193,34.44,34.553,862451.30010531,0
+LEG.US,D,20180717,000000,34.478,34.8691,34.478,34.7922,1028303.7459157,0
+LEG.US,D,20180718,000000,34.7295,34.8513,34.5839,34.7922,982865.35603239,0
+LEG.US,D,20180719,000000,34.7374,35.2405,34.7004,35.1575,1186105.9271542,0
+LEG.US,D,20180720,000000,35.0507,35.3334,35.0208,35.1656,2215739.8645699,0
+LEG.US,D,20180723,000000,35.1656,35.2176,34.2988,34.3485,1635684.5941715,0
+LEG.US,D,20180724,000000,34.3413,34.3485,33.8001,34.0429,1802994.1322042,0
+LEG.US,D,20180725,000000,33.8751,34.2732,33.8124,34.1188,1642403.5342011,0
+LEG.US,D,20180726,000000,33.8832,34.0746,33.5716,33.8046,2623614.6486747,0
+LEG.US,D,20180727,000000,34.3719,34.7692,33.4331,33.6668,4600399.3200867,0
+LEG.US,D,20180730,000000,33.6157,33.6537,33.0112,33.0517,3157751.1193125,0
+LEG.US,D,20180731,000000,33.1798,33.5389,32.7658,33.2715,4837396.616386,0
+LEG.US,D,20180801,000000,33.2626,33.2626,32.2186,32.5152,1890532.9697569,0
+LEG.US,D,20180802,000000,32.4543,32.8982,32.2944,32.8434,1302783.2100262,0
+LEG.US,D,20180803,000000,32.952,33.3854,32.8751,33.3103,1186807.2802536,0
+LEG.US,D,20180806,000000,33.3483,33.7516,33.1939,33.5699,1353494.7781384,0
+LEG.US,D,20180807,000000,33.6758,34.05,33.5998,33.8983,1653407.6396931,0
+LEG.US,D,20180808,000000,33.8911,34.011,33.6907,33.8124,991084.44388651,0
+LEG.US,D,20180809,000000,33.9044,34.0746,33.4621,33.5469,1203894.6891214,0
+LEG.US,D,20180810,000000,33.441,33.441,32.9061,33.0879,1580759.2422532,0
+LEG.US,D,20180813,000000,33.1559,33.1939,32.7374,32.914,925262.62548168,0
+LEG.US,D,20180814,000000,32.9731,33.5849,32.9731,33.3783,1252003.659384,0
+LEG.US,D,20180815,000000,33.2343,33.2688,32.7445,33.1735,1115053.9861227,0
+LEG.US,D,20180816,000000,33.3103,33.9281,33.3103,33.7155,904044.14488562,0
+LEG.US,D,20180817,000000,33.6837,34.0676,33.6377,34.0586,962364.09112583,0
+LEG.US,D,20180820,000000,34.1885,34.7754,34.1337,34.6316,1937933.7886673,0
+LEG.US,D,20180821,000000,34.8513,35.665,34.7834,35.3181,1890718.7886717,0
+LEG.US,D,20180822,000000,35.273,35.3102,34.8778,35.1266,953032.35586717,0
+LEG.US,D,20180823,000000,35.1266,35.1266,34.5926,34.6835,1016417.0005783,0
+LEG.US,D,20180824,000000,34.7524,34.8691,34.1415,34.494,1464366.3529644,0
+LEG.US,D,20180827,000000,34.6016,34.9193,34.448,34.7834,1204040.8515605,0
+LEG.US,D,20180828,000000,34.8778,35.0436,34.7647,34.8002,1965087.144116,0
+LEG.US,D,20180829,000000,34.8212,35.0208,34.463,34.9441,1618183.6249139,0
+LEG.US,D,20180830,000000,34.9607,34.9818,34.6623,34.7692,905923.86183489,0
+LEG.US,D,20180831,000000,34.6925,34.8691,34.494,34.7004,1003257.8488913,0
+LEG.US,D,20180904,000000,34.6686,34.6686,34.2451,34.5698,1224259.9889683,0
+LEG.US,D,20180905,000000,34.5618,35.2651,34.501,35.1902,1572531.0900616,0
+LEG.US,D,20180906,000000,35.2651,35.4471,34.6686,34.8002,991160.35771146,0
+LEG.US,D,20180907,000000,34.7004,35.0649,34.6925,34.905,1007964.5060385,0
+LEG.US,D,20180910,000000,35.0896,35.4249,34.9441,35.2565,1062461.568019,0
+LEG.US,D,20180911,000000,35.1575,35.4876,35.0357,35.3482,814579.13565482,0
+LEG.US,D,20180912,000000,35.289,35.5009,35.0588,35.3411,723393.03537765,0
+LEG.US,D,20180913,000000,35.3561,35.456,35.1126,35.3411,908501.53275686,0
+LEG.US,D,20180914,000000,35.3799,35.5149,35.2265,35.4311,560645.12509532,0
+LEG.US,D,20180917,000000,35.4311,35.5485,35.1082,35.1345,824687.0047955,0
+LEG.US,D,20180918,000000,35.0967,35.273,34.485,35.2113,1358604.7982959,0
+LEG.US,D,20180919,000000,35.273,35.5636,35.0738,35.2034,996467.52720534,0
+LEG.US,D,20180920,000000,35.2944,35.5078,34.9281,35.1415,1897359.5487921,0
+LEG.US,D,20180921,000000,35.1823,35.3579,35.0349,35.1495,2513282.4019187,0
+LEG.US,D,20180924,000000,34.9952,35.1415,34.3958,34.4497,999331.85779469,0
+LEG.US,D,20180925,000000,34.5274,34.5274,34.1752,34.3181,1504069.2834159,0
+LEG.US,D,20180926,000000,34.3739,34.4497,34.0615,34.1108,906845.02511381,0
+LEG.US,D,20180927,000000,34.1973,34.4117,33.6704,33.7109,1543249.8814301,0
+LEG.US,D,20180928,000000,33.7269,33.8795,33.478,33.7188,1300308.645941,0
+LEG.US,D,20181001,000000,33.8177,34.0455,33.4269,33.5945,1590047.9219096,0
+LEG.US,D,20181002,000000,33.5177,33.6704,33.11,33.1338,1141394.95034,0
+LEG.US,D,20181003,000000,33.2423,33.614,32.9555,33.3712,1685204.2019277,0
+LEG.US,D,20181004,000000,33.1259,33.2256,32.5257,32.6943,1414834.2817443,0
+LEG.US,D,20181005,000000,32.7694,32.9158,31.9926,32.2857,1047558.6644424,0
+LEG.US,D,20181008,000000,32.2167,32.6863,32.1938,32.6483,1245592.906823,0
+LEG.US,D,20181009,000000,32.6343,32.7323,30.9928,31.0924,2039876.991245,0
+LEG.US,D,20181010,000000,31.2943,31.3785,30.7207,30.7544,2032419.3077247,0
+LEG.US,D,20181011,000000,30.8222,31.0386,30.0457,30.0766,1634868.8038137,0
+LEG.US,D,20181012,000000,30.4922,30.5143,29.7218,29.9672,1800520.7011611,0
+LEG.US,D,20181015,000000,29.7368,30.284,29.7368,29.946,1415179.8596043,0
+LEG.US,D,20181016,000000,30.0916,30.6352,29.6661,30.5461,1335781.9299962,0
+LEG.US,D,20181017,000000,30.2143,30.3405,29.6132,30.2062,1333191.7956104,0
+LEG.US,D,20181018,000000,30.1453,30.1797,29.4667,29.7288,1724984.1792465,0
+LEG.US,D,20181019,000000,29.7438,29.7915,29.3458,29.4756,1175368.0865706,0
+LEG.US,D,20181022,000000,29.5902,29.6063,29.1824,29.3827,1294590.1821418,0
+LEG.US,D,20181023,000000,28.9044,29.7915,28.5462,29.6132,1527818.9802053,0
+LEG.US,D,20181024,000000,29.5365,29.8895,28.9044,28.953,1861664.1884728,0
+LEG.US,D,20181025,000000,29.1516,29.7845,29.0529,29.659,1897442.2608701,0
+LEG.US,D,20181026,000000,28.6811,28.8603,26.743,26.7545,5227763.6329804,0
+LEG.US,D,20181029,000000,26.9381,27.5806,26.2337,26.5339,4687286.6583956,0
+LEG.US,D,20181030,000000,26.736,27.9981,26.4102,27.9417,3802869.0698663,0
+LEG.US,D,20181031,000000,28.1755,28.36,27.7183,27.9584,5109796.9481265,0
+LEG.US,D,20181101,000000,27.8657,29.0529,27.8435,28.9813,2419867.6077057,0
+LEG.US,D,20181102,000000,29.3582,29.5602,28.9044,29.2294,1715148.240225,0
+LEG.US,D,20181105,000000,29.2452,29.4667,28.6971,29.1824,1782721.7418145,0
+LEG.US,D,20181106,000000,29.0529,29.1137,28.6213,28.8127,1048388.051306,0
+LEG.US,D,20181107,000000,29.0377,29.1226,28.3361,28.8753,2067377.0575956,0
+LEG.US,D,20181108,000000,28.644,29.4667,28.5056,29.254,1826785.7515536,0
+LEG.US,D,20181109,000000,29.2294,29.4667,28.6592,28.9292,1156979.945299,0
+LEG.US,D,20181112,000000,28.7818,28.9292,28.2425,28.3051,1311120.1342652,0
+LEG.US,D,20181113,000000,28.5365,28.9672,28.4146,28.5435,1388799.2389111,0
+LEG.US,D,20181114,000000,28.7897,29.1286,28.3201,28.4896,1606691.1782494,0
+LEG.US,D,20181115,000000,28.3671,28.7676,27.8039,28.7676,1785952.0450227,0
+LEG.US,D,20181116,000000,28.6883,29.2672,28.5895,29.1824,1339723.783683,0
+LEG.US,D,20181119,000000,29.1286,29.353,28.6751,28.8603,1336388.1075536,0
+LEG.US,D,20181120,000000,28.5744,29.4559,28.3671,28.8974,1484398.5384153,0
+LEG.US,D,20181121,000000,29.0468,29.5452,28.9371,29.0978,1282710.2350574,0
+LEG.US,D,20181123,000000,28.953,29.5682,28.8753,29.2752,443362.79770818,0
+LEG.US,D,20181126,000000,29.6132,29.6839,29.1366,29.3669,1409131.6805354,0
+LEG.US,D,20181127,000000,29.1665,29.3458,28.9204,29.337,1497933.8601004,0
+LEG.US,D,20181128,000000,29.337,30.1225,28.6971,30.1056,1351182.2390826,0
+LEG.US,D,20181129,000000,29.953,30.1764,29.5753,29.862,1143750.5449979,0
+LEG.US,D,20181130,000000,29.8692,29.9919,29.6221,29.8295,2018242.6841749,0
+LEG.US,D,20181203,000000,30.2601,30.9389,30.0605,30.9229,2541648.1124821,0
+LEG.US,D,20181204,000000,30.7059,30.8073,29.4756,29.5682,3475960.3457237,0
+LEG.US,D,20181206,000000,29.2135,30.1145,28.7367,30.1056,2249182.737068,0
+LEG.US,D,20181207,000000,29.961,30.3157,29.4287,29.5523,3369549.5578955,0
+LEG.US,D,20181210,000000,29.5452,29.6988,28.7059,29.029,2105413.2830245,0
+LEG.US,D,20181211,000000,29.5062,29.6988,28.7977,28.9204,1248002.8875047,0
+LEG.US,D,20181212,000000,29.2294,29.3908,28.9044,28.9125,1174383.4729305,0
+LEG.US,D,20181213,000000,29.0837,29.2319,28.4844,28.5012,1241443.7064202,0
+LEG.US,D,20181214,000000,28.1826,28.78,27.9892,28.1268,2588531.1311238,0
+LEG.US,D,20181217,000000,27.9963,29.0536,27.9566,28.2611,2698009.0640887,0
+LEG.US,D,20181218,000000,28.4393,29.0475,28.1428,28.3828,2059957.8975088,0
+LEG.US,D,20181219,000000,28.4473,29.0837,27.8331,27.8789,2420342.3523723,0
+LEG.US,D,20181220,000000,27.7995,28.4067,27.7219,28.1595,2284824.8444056,0
+LEG.US,D,20181221,000000,28.3071,28.8357,27.1315,27.1315,5558419.3275576,0
+LEG.US,D,20181224,000000,26.9929,27.2407,26.3996,26.4243,848347.19125393,0
+LEG.US,D,20181226,000000,26.6513,27.5286,26.0431,27.5197,1444966.4050407,0
+LEG.US,D,20181227,000000,27.1474,28.0413,26.8737,28.0413,1979278.4972139,0
+LEG.US,D,20181228,000000,28.096,28.2989,27.5982,27.8543,1494947.1609575,0
+LEG.US,D,20181231,000000,27.9327,28.119,27.4906,27.8789,1219898.909681,0
+LEG.US,D,20190102,000000,27.5109,28.2214,27.3097,28.0104,1773666.4688437,0
+LEG.US,D,20190103,000000,27.8162,27.9716,27.187,27.5745,1084283.9600882,0
+LEG.US,D,20190104,000000,27.9106,28.5947,27.9106,28.4067,1242151.8577724,0
+LEG.US,D,20190107,000000,28.5329,29.2629,28.2611,28.9044,1302238.2167454,0
+LEG.US,D,20190108,000000,29.2486,29.4614,28.8781,29.3173,1194658.1294045,0
+LEG.US,D,20190109,000000,29.3872,29.7298,29.1736,29.4817,1990767.544752,0
+LEG.US,D,20190110,000000,29.4888,29.8772,29.2787,29.7985,1404908.832392,0
+LEG.US,D,20190111,000000,29.7784,29.84,29.4199,29.8233,1175061.0321443,0
+LEG.US,D,20190114,000000,29.7068,30.0015,29.5823,29.8055,747030.56099282,0
+LEG.US,D,20190115,000000,29.8312,29.9478,29.4349,29.8922,938818.34192592,0
+LEG.US,D,20190116,000000,29.9777,30.298,29.8267,29.8709,1262174.9788859,0
+LEG.US,D,20190117,000000,30.2363,30.3768,29.7528,30.2363,759089.52873906,0
+LEG.US,D,20190118,000000,30.8108,31.0837,30.4066,30.8108,1303089.1314102,0
+LEG.US,D,20190122,000000,30.4066,30.7032,30.1816,30.4066,1223806.7721029,0
+LEG.US,D,20190123,000000,30.4782,30.6468,29.8312,30.1974,1148328.0353384,0
+LEG.US,D,20190124,000000,30.283,30.8576,30.1974,30.8108,1281739.2179232,0
+LEG.US,D,20190125,000000,31.0837,31.3562,30.8825,31.0915,1358973.0369989,0
+LEG.US,D,20190128,000000,30.9194,31.1896,30.6952,31.1144,1321767.3314758,0
+LEG.US,D,20190129,000000,31.0139,31.3978,30.6952,31.3316,1055224.8277207,0
+LEG.US,D,20190130,000000,31.5036,31.6318,31.0289,31.5743,1127217.193748,0
+LEG.US,D,20190131,000000,31.5115,31.901,31.2628,31.8621,3366898.2392328,0
+LEG.US,D,20190201,000000,31.8532,31.9778,31.4895,31.87,1659727.7488812,0
+LEG.US,D,20190204,000000,31.901,31.9467,31.6582,31.8064,1653260.3442119,0
+LEG.US,D,20190205,000000,33.2688,35.6509,32.4296,34.9095,5051147.2866166,0
+LEG.US,D,20190206,000000,34.4197,34.7234,34.0783,34.3112,2734579.1329582,0
+LEG.US,D,20190207,000000,34.0942,34.2255,33.6431,34.0553,1288294.9998813,0
+LEG.US,D,20190208,000000,34.0023,34.3498,33.4939,33.7994,1188673.4006968,0
+LEG.US,D,20190211,000000,33.8124,34.0129,33.5028,33.8832,1265313.5056788,0
+LEG.US,D,20190212,000000,34.117,34.6006,33.9978,34.5759,1417887.830375,0
+LEG.US,D,20190213,000000,34.6368,34.7402,34.133,34.4127,1132346.4756222,0
+LEG.US,D,20190214,000000,34.2326,34.7543,34.0472,34.522,1830243.7962366,0
+LEG.US,D,20190215,000000,34.7488,35.011,34.3818,34.9668,1214384.3934711,0
+LEG.US,D,20190219,000000,34.9413,35.319,34.7781,35.1594,943958.95422177,0
+LEG.US,D,20190220,000000,35.2528,35.4241,35.0322,35.2141,2103194.7864684,0
+LEG.US,D,20190221,000000,35.2211,35.5732,35.0862,35.4876,1079615.8263746,0
+LEG.US,D,20190222,000000,35.6271,35.7736,35.3942,35.687,792062.18873938,0
+LEG.US,D,20190225,000000,35.7806,36.1718,35.7736,35.8373,1394053.1554234,0
+LEG.US,D,20190226,000000,35.7983,35.9828,35.5327,35.5732,814836.33622593,0
+LEG.US,D,20190227,000000,35.5565,35.7118,35.2918,35.5406,1747561.1773966,0
+LEG.US,D,20190228,000000,35.4639,35.5248,35.1752,35.3304,1084286.2261726,0
+LEG.US,D,20190301,000000,35.6509,35.8045,35.229,35.7665,1152201.9064955,0
+LEG.US,D,20190304,000000,35.8203,35.9139,35.3304,35.7665,989565.03434524,0
+LEG.US,D,20190305,000000,35.5494,35.7894,35.4461,35.4797,1152524.8235122,0
+LEG.US,D,20190306,000000,35.4082,35.5652,34.9801,35.0436,1186229.4287501,0
+LEG.US,D,20190307,000000,35.0507,35.0507,34.3544,34.4753,1212735.8171233,0
+LEG.US,D,20190308,000000,34.2891,34.6925,34.1144,34.4814,1391994.4178122,0
+LEG.US,D,20190311,000000,34.4674,34.5644,34.072,34.2484,1824460.749034,0
+LEG.US,D,20190312,000000,34.2484,34.3757,33.7047,34.2185,1267871.914884,0
+LEG.US,D,20190313,000000,34.2326,34.2574,33.7754,33.9457,1425161.9610647,0
+LEG.US,D,20190314,000000,33.9528,33.9776,33.5849,33.7895,1609504.5219414,0
+LEG.US,D,20190315,000000,33.7409,34.1036,33.6077,33.7409,3284926.0378295,0
+LEG.US,D,20190318,000000,33.749,33.8681,33.6077,33.8603,999218.55357834,0
+LEG.US,D,20190319,000000,33.9457,34.0563,33.373,33.5072,1101352.1072393,0
+LEG.US,D,20190320,000000,33.515,33.5469,32.7853,32.8954,1249384.065902,0
+LEG.US,D,20190321,000000,32.7853,33.3501,32.7853,33.2414,1353390.5382592,0
+LEG.US,D,20190322,000000,33.0368,33.1065,31.9618,31.9917,1557063.9314876,0
+LEG.US,D,20190325,000000,31.9451,32.5019,31.9132,32.2812,1063073.4107873,0
+LEG.US,D,20190326,000000,32.5504,32.8045,32.4075,32.6829,934916.14471479,0
+LEG.US,D,20190327,000000,33.0368,33.123,32.6978,33.0368,1737694.6462367,0
+LEG.US,D,20190328,000000,33.17,33.2946,32.8708,33.1842,1454754.7562913,0
+LEG.US,D,20190329,000000,33.3341,33.5231,32.966,33.1312,1307208.8727167,0
+LEG.US,D,20190401,000000,33.3191,33.5019,33.123,33.4444,862537.41130974,0
+LEG.US,D,20190402,000000,33.4824,33.561,33.2247,33.327,633005.72982577,0
+LEG.US,D,20190403,000000,33.5699,33.6332,33.327,33.4294,899380.54334062,0
+LEG.US,D,20190404,000000,33.3818,33.7578,33.3501,33.6704,1059019.3859263,0
+LEG.US,D,20190405,000000,33.8751,34.3147,33.7895,34.1814,1611093.0470546,0
+LEG.US,D,20190408,000000,33.9528,34.0023,33.1523,33.7109,1812979.6327911,0
+LEG.US,D,20190409,000000,33.5469,33.5538,33.1146,33.2089,1165560.4736033,0
+LEG.US,D,20190410,000000,33.4534,33.7347,33.3818,33.7277,1122978.4830143,0
+LEG.US,D,20190411,000000,33.7277,33.9686,33.7188,33.9068,1115136.6982006,0
+LEG.US,D,20190412,000000,34.1415,34.2847,33.7347,33.9379,916097.44742105,0
+LEG.US,D,20190415,000000,33.899,34.1108,33.7974,33.899,1037809.9696675,0
+LEG.US,D,20190416,000000,34.3226,34.3375,33.7817,34.3226,999027.06945271,0
+LEG.US,D,20190417,000000,34.4242,34.4409,33.9148,33.9864,689468.61995999,0
+LEG.US,D,20190418,000000,33.8681,34.2132,33.7895,33.9528,982422.33654646,0
+LEG.US,D,20190422,000000,33.8443,34.0165,33.5019,33.6165,1064101.0800296,0
+LEG.US,D,20190423,000000,33.8603,34.1302,33.5538,33.7277,1347375.2174132,0
+LEG.US,D,20190424,000000,33.7023,33.9686,33.4364,33.6634,1149398.7601831,0
+LEG.US,D,20190425,000000,33.6165,33.6165,32.5795,32.7155,1062758.4250659,0
+LEG.US,D,20190426,000000,33.0827,33.0827,32.4701,32.966,1357317.662398,0
+LEG.US,D,20190429,000000,32.9333,32.9802,32.5725,32.658,1932304.8351991,0
+LEG.US,D,20190430,000000,31.5514,31.7816,30.2504,30.8867,4562391.4207119,0
+LEG.US,D,20190501,000000,31.1056,31.5363,30.5239,31.0191,2877375.3037833,0
+LEG.US,D,20190502,000000,31.1445,31.5514,31.0659,31.208,1583033.2578752,0
+LEG.US,D,20190503,000000,31.365,31.719,31.246,31.637,1193995.2997388,0
+LEG.US,D,20190506,000000,31.1604,31.5144,31.0342,31.4649,1761019.4522147,0
+LEG.US,D,20190507,000000,31.1604,31.2549,30.6052,30.8144,1579307.8152417,0
+LEG.US,D,20190508,000000,30.8303,30.9415,30.4702,30.5099,1278416.0052578,0
+LEG.US,D,20190509,000000,30.2345,30.2426,29.5992,29.9292,1424469.6723028,0
+LEG.US,D,20190510,000000,29.9211,30.21,29.3361,30.1719,1252854.5740488,0
+LEG.US,D,20190513,000000,29.6467,29.6467,28.8692,29.0801,1606029.4816259,0
+LEG.US,D,20190514,000000,29.1992,29.7093,29.1313,29.4976,1206599.2607657,0
+LEG.US,D,20190515,000000,29.3553,29.7836,29.1516,29.6063,1249493.9709919,0
+LEG.US,D,20190516,000000,29.8091,30.1648,29.5682,29.8091,1247083.9903101,0
+LEG.US,D,20190517,000000,29.5205,29.9009,29.4023,29.4489,1033599.5849879,0
+LEG.US,D,20190520,000000,29.2699,29.4535,29.1665,29.2699,1557106.9870898,0
+LEG.US,D,20190521,000000,29.3405,29.8046,29.2929,29.7552,1185711.6284814,0
+LEG.US,D,20190522,000000,29.5125,29.5823,29.2929,29.4639,1037943.6686428,0
+LEG.US,D,20190523,000000,29.2372,29.3238,28.8305,28.9327,953814.15495999,0
+LEG.US,D,20190524,000000,29.0722,29.3951,29.0722,29.1834,809824.89073674,0
+LEG.US,D,20190528,000000,29.1915,29.3008,28.7404,28.7537,1529848.2587202,0
+LEG.US,D,20190529,000000,28.7042,29.1286,28.5321,28.9002,1894676.504949,0
+LEG.US,D,20190530,000000,29.0801,29.1128,28.3978,28.6256,1291593.2856193,0
+LEG.US,D,20190531,000000,28.2645,28.3354,27.7933,27.864,1927393.0974202,0
+LEG.US,D,20190603,000000,27.7791,28.6662,27.7395,28.2575,1643797.1760622,0
+LEG.US,D,20190604,000000,28.5947,29.5205,28.5947,29.4976,1053043.7215559,0
+LEG.US,D,20190605,000000,29.668,29.6812,28.9238,29.5443,989609.22298962,0
+LEG.US,D,20190606,000000,29.5823,29.6855,28.9847,29.5513,1052591.6377327,0
+LEG.US,D,20190607,000000,29.7402,29.8021,29.4023,29.7552,808336.07333389,0
+LEG.US,D,20190610,000000,29.937,29.9688,29.05,29.2461,1871734.6672221,0
+LEG.US,D,20190611,000000,29.5443,29.9751,29.4489,29.5902,1421022.9580414,0
+LEG.US,D,20190612,000000,29.5992,29.7721,29.4419,29.6855,1137268.4107804,0
+LEG.US,D,20190613,000000,29.8277,30.0589,29.7173,29.9548,608171.71168594,0
+LEG.US,D,20190614,000000,29.9698,29.9698,29.5664,29.6538,994867.67167045,0
+LEG.US,D,20190617,000000,29.6458,30.0095,29.6458,29.8277,873350.03267612,0
+LEG.US,D,20190618,000000,30.0888,30.5338,29.796,30.0978,1147044.2985672,0
+LEG.US,D,20190619,000000,30.0978,30.3916,29.8533,30.2953,917181.76877153,0
+LEG.US,D,20190620,000000,30.6696,30.8982,30.1137,30.4004,1021708.3074819,0
+LEG.US,D,20190621,000000,30.486,30.9547,30.1137,30.3589,3528437.1935267,0
+LEG.US,D,20190624,000000,30.3758,30.4464,29.8445,29.9317,1091203.4485808,0
+LEG.US,D,20190625,000000,29.9698,30.1851,29.6927,29.6927,1313528.9819049,0
+LEG.US,D,20190626,000000,29.765,29.8277,29.3758,29.5744,1447214.3606931,0
+LEG.US,D,20190627,000000,29.7808,30.1304,29.7808,30.0978,640788.59644692,0
+LEG.US,D,20190628,000000,30.1524,30.5417,30.1524,30.4286,1298780.1720623,0
+LEG.US,D,20190701,000000,30.8268,30.9132,30.1446,30.7075,1659276.7981001,0
+LEG.US,D,20190702,000000,30.6141,30.8514,30.3501,30.8514,1091808.4930961,0
+LEG.US,D,20190703,000000,30.8029,31.2187,30.756,31.1445,506958.1882617,0
+LEG.US,D,20190705,000000,30.9221,30.9688,30.6856,30.8514,661536.86454513,0
+LEG.US,D,20190708,000000,30.7799,30.8127,30.2734,30.3837,902545.1301033,0
+LEG.US,D,20190709,000000,30.2319,30.3501,29.9478,30.0738,2142348.1914707,0
+LEG.US,D,20190710,000000,30.1701,30.3758,29.8365,30.0334,1343151.2362278,0
+LEG.US,D,20190711,000000,30.0888,30.0888,29.4155,30.0095,851732.7212385,0
+LEG.US,D,20190712,000000,30.178,30.9616,30.178,30.9132,1019030.9288495,0
+LEG.US,D,20190715,000000,30.7147,30.9132,30.4464,30.6608,1262698.4443655,0
+LEG.US,D,20190716,000000,30.5646,31.2953,30.4799,31.1604,1128090.769256,0
+LEG.US,D,20190717,000000,31.1445,31.4862,30.8268,31.1445,2471347.3784048,0
+LEG.US,D,20190718,000000,31.1197,31.4772,30.9688,31.3597,2410427.1003994,0
+LEG.US,D,20190719,000000,31.5011,31.7014,31.2883,31.4296,1652587.3171667,0
+LEG.US,D,20190722,000000,31.4684,31.6335,31.247,31.3509,1586516.2294859,0
+LEG.US,D,20190723,000000,31.5319,31.922,31.1675,31.8664,1568119.023877,0
+LEG.US,D,20190724,000000,30.8268,31.6846,30.3114,31.494,2916108.3501428,0
+LEG.US,D,20190725,000000,31.1841,31.7226,31.0174,31.3024,2166571.4998843,0
+LEG.US,D,20190726,000000,31.3103,31.7164,30.8471,31.1754,2595477.8126283,0
+LEG.US,D,20190729,000000,31.209,31.23,30.7719,30.9132,2476946.8727769,0
+LEG.US,D,20190730,000000,30.8073,32.8178,30.1366,31.9626,4512918.2676842,0
+LEG.US,D,20190731,000000,31.8329,32.351,31.2636,31.7014,6883578.987271,0
+LEG.US,D,20190801,000000,31.7375,32.1823,30.8029,30.8268,2400344.1581862,0
+LEG.US,D,20190802,000000,30.7642,31.0174,30.5027,30.5417,1572374.7302431,0
+LEG.US,D,20190805,000000,30.1446,30.5248,29.6265,29.8365,2267779.3580978,0
+LEG.US,D,20190806,000000,30.5106,30.6431,29.8196,30.5106,2100006.4058202,0
+LEG.US,D,20190807,000000,30.0015,31.1445,30.0015,30.9858,1712174.0045457,0
+LEG.US,D,20190808,000000,31.2231,31.5319,31.0897,31.3509,1065887.8875215,0
+LEG.US,D,20190809,000000,31.2636,31.3254,30.6856,30.9132,1127218.3267901,0
+LEG.US,D,20190812,000000,30.7719,30.8673,30.2734,30.3281,1075127.8463649,0
+LEG.US,D,20190813,000000,30.3421,31.3889,30.2953,30.7481,1094471.1421803,0
+LEG.US,D,20190814,000000,30.2406,30.6202,29.8533,29.8815,1723051.2093154,0
+LEG.US,D,20190815,000000,29.9954,30.0589,29.6609,29.8029,1261475.891871,0
+LEG.US,D,20190816,000000,29.9954,30.6202,29.9777,30.5417,871555.29388913,0
+LEG.US,D,20190819,000000,30.9858,31.2953,30.9062,31.0897,997920.08725896,0
+LEG.US,D,20190820,000000,30.9299,31.0094,30.5248,30.5823,1173068.0109787,0
+LEG.US,D,20190821,000000,31.0094,31.247,30.7075,30.8108,1342104.3052686,0
+LEG.US,D,20190822,000000,30.9299,31.1684,30.5823,30.9943,1011126.8267168,0
+LEG.US,D,20190823,000000,30.7959,30.8029,29.1305,29.2327,1578808.1436476,0
+LEG.US,D,20190826,000000,29.668,29.7332,29.1145,29.2249,1202019.5043408,0
+LEG.US,D,20190827,000000,29.4702,29.4702,28.758,28.8127,890250.48958705,0
+LEG.US,D,20190828,000000,28.638,29.1693,28.4711,29.0572,934792.64311898,0
+LEG.US,D,20190829,000000,29.4234,29.7729,29.3591,29.5497,1240361.651154,0
+LEG.US,D,20190830,000000,29.7729,30.1216,29.3837,29.4948,1049878.0017511,0
+LEG.US,D,20190903,000000,29.217,29.217,28.487,28.9238,1362835.5777342,0
+LEG.US,D,20190904,000000,29.1533,29.3837,28.9785,29.1613,994991.1732663,0
+LEG.US,D,20190905,000000,29.6308,30.4983,29.5116,30.3758,1440353.790393,0
+LEG.US,D,20190906,000000,30.5912,30.9468,30.5338,30.9132,1349036.257225,0
+LEG.US,D,20190909,000000,31.1445,32.1215,31.0094,32.0552,1639652.5078281,0
+LEG.US,D,20190910,000000,32.0341,33.215,31.9062,33.1973,1974084.6319363,0
+LEG.US,D,20190911,000000,33.0324,33.3818,32.5336,33.342,1626751.6897543,0
+LEG.US,D,20190912,000000,33.5336,33.9184,32.9802,33.7746,1820992.5069715,0
+LEG.US,D,20190913,000000,33.7746,34.2952,33.613,33.7347,1206710.2988977,0
+LEG.US,D,20190916,000000,33.4684,33.718,33.3183,33.5265,858601.22283371,0
+LEG.US,D,20190917,000000,33.4216,33.5892,32.997,33.5265,630672.79601109,0
+LEG.US,D,20190918,000000,33.3103,33.718,33.1126,33.5972,1103441.4369889,0
+LEG.US,D,20190919,000000,33.6854,33.6854,32.9891,33.0527,1052583.7064375,0
+LEG.US,D,20190920,000000,33.1092,33.1885,32.5795,32.6758,2629687.7546711,0
+LEG.US,D,20190923,000000,32.4374,33.1012,32.359,32.8769,911995.83478913,0
+LEG.US,D,20190924,000000,32.9502,33.1126,32.3792,32.4374,1126535.1023656,0
+LEG.US,D,20190925,000000,32.4534,32.6846,32.012,32.5725,1175967.4658752,0
+LEG.US,D,20190926,000000,32.6219,32.8681,32.508,32.6934,801644.32631618,0
+LEG.US,D,20190927,000000,32.8214,32.9326,32.516,32.764,911830.41063326,0
+LEG.US,D,20190930,000000,32.9238,33.0766,32.6934,32.7809,1038249.590027,0
+LEG.US,D,20191001,000000,32.8681,33.4621,32.0756,32.1083,1161147.2743764,0
+LEG.US,D,20191002,000000,31.9475,31.9475,30.9582,31.2115,1237134.7470723,0
+LEG.US,D,20191003,000000,31.0342,31.2423,30.3538,31.2346,1337986.8300463,0
+LEG.US,D,20191004,000000,31.2346,31.6421,31.027,31.6281,1032067.7119828,0
+LEG.US,D,20191007,000000,31.4755,31.8117,31.2266,31.4438,830332.95389627,0
+LEG.US,D,20191008,000000,31.0041,31.277,30.779,30.7879,1071771.7754766,0
+LEG.US,D,20191009,000000,31.1559,31.1559,30.6917,31.0112,1075064.3960038,0
+LEG.US,D,20191010,000000,31.1304,31.5717,31.0597,31.4933,812540.79280267,0
+LEG.US,D,20191011,000000,31.9327,33.1012,31.8682,32.7323,1263654.7319514,0
+LEG.US,D,20191014,000000,32.5001,33.2768,32.4534,33.0376,1321205.3425626,0
+LEG.US,D,20191015,000000,33.1012,33.7347,32.9414,33.6466,1016277.6363922,0
+LEG.US,D,20191016,000000,33.7409,34.3455,33.7005,34.0773,1198368.84249,0
+LEG.US,D,20191017,000000,34.1576,34.5106,33.9334,34.462,1317382.458303,0
+LEG.US,D,20191018,000000,34.3421,35.1752,34.1956,34.9176,1601635.5441159,0
+LEG.US,D,20191021,000000,35.1672,35.4885,35.0949,35.2387,1084044.8881917,0
+LEG.US,D,20191022,000000,35.2547,35.8477,35.184,35.7279,1363738.6123386,0
+LEG.US,D,20191023,000000,35.7279,36.0075,35.56,35.928,1339576.4882018,0
+LEG.US,D,20191024,000000,35.8071,35.8194,35.1752,35.4382,1328135.0284346,0
+LEG.US,D,20191025,000000,35.5098,36.304,35.3924,36.2316,2062172.9949384,0
+LEG.US,D,20191028,000000,36.409,37.1134,36.304,36.9598,2873321.2789222,0
+LEG.US,D,20191029,000000,38.5298,41.4203,38.2174,41.2923,6210345.7284719,0
+LEG.US,D,20191030,000000,41.0603,41.7487,40.5951,41.5404,2564256.8358128,0
+LEG.US,D,20191031,000000,41.4203,41.4433,40.4107,41.0753,4616949.6669692,0
+LEG.US,D,20191101,000000,41.3013,41.544,40.9155,41.0603,2101373.9877116,0
+LEG.US,D,20191104,000000,41.19,42.3046,41.0276,42.0134,2179514.2405181,0
+LEG.US,D,20191105,000000,42.1009,43.309,42.0523,43.2368,2166331.2949457,0
+LEG.US,D,20191106,000000,43.2368,43.79,42.8422,43.6709,2390836.8013924,0
+LEG.US,D,20191107,000000,43.896,44.2235,43.4706,44.0779,2060264.9519351,0
+LEG.US,D,20191108,000000,44.0477,44.3735,43.8237,44.1819,1414608.8063539,0
+LEG.US,D,20191111,000000,44.0319,44.3205,43.3939,43.4954,1414880.736473,0
+LEG.US,D,20191112,000000,43.4785,43.5739,42.9499,43.4785,1477307.9605559,0
+LEG.US,D,20191113,000000,43.1344,43.1979,42.6691,42.934,1773810.3651986,0
+LEG.US,D,20191114,000000,42.8138,42.942,42.4777,42.6056,1641108.4670082,0
+LEG.US,D,20191115,000000,42.9102,42.919,42.3046,42.7338,1360013.169705,0
+LEG.US,D,20191118,000000,42.7267,42.9728,42.4143,42.8925,1106736.3236004,0
+LEG.US,D,20191119,000000,42.3409,42.6056,41.9164,42.205,1182886.9543678,0
+LEG.US,D,20191120,000000,42.1077,42.2455,41.717,41.9332,1284567.2911634,0
+LEG.US,D,20191121,000000,41.8758,41.9974,41.4433,41.6525,1314973.6106634,0
+LEG.US,D,20191122,000000,41.7099,41.9164,41.6525,41.9014,860143.29321825,0
+LEG.US,D,20191125,000000,42.0698,42.4143,41.9401,42.3021,856233.16471197,0
+LEG.US,D,20191126,000000,42.3981,42.6251,42.1009,42.5095,2271007.3952217,0
+LEG.US,D,20191127,000000,42.5095,42.5095,41.821,42.1327,2031039.2623695,0
+LEG.US,D,20191129,000000,42.1327,42.2526,41.8369,41.8935,615243.02782841,0
+LEG.US,D,20191202,000000,41.965,42.1238,41.2358,41.8053,1888567.1416032,0
+LEG.US,D,20191203,000000,41.3552,41.6374,40.995,41.4345,1817833.5854196,0
+LEG.US,D,20191204,000000,41.5483,41.8053,41.3727,41.4998,1496259.2237828,0
+LEG.US,D,20191205,000000,41.4998,41.8431,41.4654,41.7627,633582.44828699,0
+LEG.US,D,20191206,000000,41.9974,42.5413,41.9974,42.4936,1005802.6615905,0
+LEG.US,D,20191209,000000,42.325,42.4529,41.7408,41.7566,1379316.8090449,0
+LEG.US,D,20191210,000000,41.084,41.4928,41.0522,41.1318,1228860.1401521,0
+LEG.US,D,20191211,000000,41.228,41.5564,41.1556,41.2756,1164324.3246029,0
+LEG.US,D,20191212,000000,41.4627,41.9066,41.3736,41.8485,1558824.6790098,0
+LEG.US,D,20191213,000000,41.7521,41.9533,40.8316,40.9287,1884002.1147264,0
+LEG.US,D,20191216,000000,41.1803,41.5695,40.9216,41.3013,1707186.3529418,0
+LEG.US,D,20191217,000000,41.1715,41.6401,40.994,41.5827,1364541.9392326,0
+LEG.US,D,20191218,000000,41.5589,41.6959,41.0992,41.5747,1145735.6348684,0
+LEG.US,D,20191219,000000,41.5995,41.679,41.2606,41.3646,1540092.0929204,0
+LEG.US,D,20191220,000000,41.4283,41.5906,40.9536,41.5422,5384461.0981095,0
+LEG.US,D,20191223,000000,41.4787,41.6879,40.9287,40.9623,838280.11163114,0
+LEG.US,D,20191224,000000,40.9287,41.1149,40.5105,41.0733,780169.77819118,0
+LEG.US,D,20191226,000000,40.979,41.1238,40.5889,41.1238,2715502.102051,0
+LEG.US,D,20191227,000000,41.2429,41.454,41.0347,41.2923,885669.60011996,0
+LEG.US,D,20191230,000000,41.2923,41.4627,41.1071,41.1969,944296.6007865,0
+LEG.US,D,20191231,000000,41.1071,41.3992,40.9623,41.017,857029.69335291,0
+LEG.US,D,20200102,000000,41.2113,41.3965,40.3003,40.6234,1717208.1108783,0
+LEG.US,D,20200103,000000,40.0171,40.4522,39.8917,40.1706,1455041.4159587,0
+LEG.US,D,20200106,000000,39.9113,40.349,39.5731,40.349,1142183.5476858,0
+LEG.US,D,20200107,000000,40.551,40.551,39.6367,39.8069,1131511.4235477,0
+LEG.US,D,20200108,000000,39.7823,40.3657,39.7188,40.0091,1161055.4979612,0
+LEG.US,D,20200109,000000,40.212,40.227,39.6367,40.0814,1210816.4436983,0
+LEG.US,D,20200110,000000,40.1142,40.2201,39.8396,39.9039,1044283.0395477,0
+LEG.US,D,20200113,000000,39.9932,40.8042,39.8935,40.7593,1090925.8532507,0
+LEG.US,D,20200114,000000,40.7849,41.0911,40.5827,40.8899,1188096.6822356,0
+LEG.US,D,20200115,000000,40.8316,41.325,40.7849,41.1468,990514.52367825,0
+LEG.US,D,20200116,000000,41.4787,41.7521,41.348,41.6224,1012307.4566512,0
+LEG.US,D,20200117,000000,41.7046,41.7672,41.1468,41.318,1204497.4675524,0
+LEG.US,D,20200121,000000,41.0823,41.5015,40.8095,41.2685,1042831.6125362,0
+LEG.US,D,20200122,000000,41.4054,41.6313,41.1892,41.5094,927532.10893519,0
+LEG.US,D,20200123,000000,41.2845,41.4328,40.558,41.4054,1381964.7285809,0
+LEG.US,D,20200124,000000,41.4361,41.6154,40.7999,41.0585,1027151.4420354,0
+LEG.US,D,20200127,000000,40.543,40.543,39.8069,40.0981,1925236.9181831,0
+LEG.US,D,20200128,000000,40.349,40.7593,39.9113,40.5176,1345471.7065786,0
+LEG.US,D,20200129,000000,40.6702,40.6702,39.8069,39.8317,1070218.3746704,0
+LEG.US,D,20200130,000000,39.4293,39.8485,39.1857,39.8396,1166916.725073,0
+LEG.US,D,20200131,000000,39.8069,39.8069,38.3313,38.4046,6909499.5928456,0
+LEG.US,D,20200203,000000,38.5494,39.3243,37.628,37.8954,3626775.05594,0
+LEG.US,D,20200204,000000,38.7339,39.1707,36.9579,38.3543,3486656.2637473,0
+LEG.US,D,20200205,000000,38.3313,38.8724,36.9996,37.8291,2187180.4037964,0
+LEG.US,D,20200206,000000,38.1212,38.1212,37.3234,37.4514,1376566.915714,0
+LEG.US,D,20200207,000000,37.2261,37.3058,36.2811,36.3862,1156732.9421074,0
+LEG.US,D,20200210,000000,36.3287,36.612,36.0721,36.2493,1023691.131268,0
+LEG.US,D,20200211,000000,36.3533,36.9835,36.3464,36.7012,1018030.4526191,0
+LEG.US,D,20200212,000000,36.8397,37.2334,36.8142,37.1857,712472.77500574,0
+LEG.US,D,20200213,000000,36.8688,37.0234,36.6516,36.6863,700793.37638427,0
+LEG.US,D,20200214,000000,36.6933,36.8222,36.4108,36.7964,593196.29341083,0
+LEG.US,D,20200218,000000,36.5714,36.8478,35.8847,36.3623,854915.43667581,0
+LEG.US,D,20200219,000000,36.492,36.7409,36.2652,36.2978,710599.85630946,0
+LEG.US,D,20200220,000000,36.2325,36.597,36.0464,36.4663,696632.84555986,0
+LEG.US,D,20200221,000000,36.177,36.3693,35.8937,36.0304,1197639.1633366,0
+LEG.US,D,20200224,000000,34.9166,35.1594,34.53,34.8204,1935110.247596,0
+LEG.US,D,20200225,000000,35.0225,35.0544,33.344,33.5142,1414195.2459641,0
+LEG.US,D,20200226,000000,33.659,33.9776,32.8434,32.8514,1757153.5123528,0
+LEG.US,D,20200227,000000,32.2547,33.5142,31.5683,31.5929,2058235.6734203,0
+LEG.US,D,20200228,000000,31.035,32.1576,30.8232,32.0032,3061340.5616195,0
+LEG.US,D,20200302,000000,32.0376,32.5124,30.9397,32.4797,1611933.7643399,0
+LEG.US,D,20200303,000000,32.4401,33.6184,31.2053,31.5857,1322209.2179195,0
+LEG.US,D,20200304,000000,32.1346,32.6978,31.5769,32.6908,765904.77735257,0
+LEG.US,D,20200305,000000,31.6175,31.8506,30.5937,30.8744,1384450.6230875,0
+LEG.US,D,20200306,000000,29.9142,30.6741,29.7209,30.4719,1741821.1857962,0
+LEG.US,D,20200309,000000,28.9777,29.5505,27.2841,27.4853,1460663.571174,0
+LEG.US,D,20200310,000000,28.6857,29.6952,27.2108,29.5109,1553755.4483701,0
+LEG.US,D,20200311,000000,28.5426,28.8285,27.3891,27.6786,1759901.1395994,0
+LEG.US,D,20200312,000000,25.8826,25.9885,24.2207,24.2745,1633032.1424667,0
+LEG.US,D,20200313,000000,25.7351,26.5108,24.0415,26.4862,2075757.0374368,0
+LEG.US,D,20200316,000000,24.038,25.7591,22.2489,22.4131,2765752.5220028,0
+LEG.US,D,20200317,000000,22.9604,23.5719,21.1061,22.9534,2603402.3095199,0
+LEG.US,D,20200318,000000,21.2851,21.6709,18.069,19.4734,1792334.4715299,0
+LEG.US,D,20200319,000000,19.1476,21.8978,18.054,21.3504,2420882.8134844,0
+LEG.US,D,20200320,000000,21.872,22.046,19.4237,19.4653,1935341.3881973,0
+LEG.US,D,20200323,000000,19.4079,20.2649,17.9861,18.3461,1898707.8689667,0
+LEG.US,D,20200324,000000,19.5377,21.7998,19.4803,21.6294,1274816.3303041,0
+LEG.US,D,20200325,000000,21.8572,23.5147,20.8202,22.55,1581849.2288146,0
+LEG.US,D,20200326,000000,22.8298,24.8871,22.2815,24.7475,1721231.5436009,0
+LEG.US,D,20200327,000000,23.2197,23.5879,21.8165,22.8209,1415339.6185493,0
+LEG.US,D,20200330,000000,22.91,23.3267,22.1024,22.9189,1203018.847529,0
+LEG.US,D,20200331,000000,22.609,22.8456,21.564,21.7821,1925226.7208036,0
+LEG.US,D,20200401,000000,20.8202,20.9586,19.6613,19.9376,1655357.6052565,0
+LEG.US,D,20200402,000000,19.7432,20.437,19.2359,19.7663,1962995.5482821,0
+LEG.US,D,20200403,000000,19.1132,19.5219,18.1821,18.551,1901100.854016,0
+LEG.US,D,20200406,000000,19.7663,21.1148,19.6948,20.6815,1824882.2407189,0
+LEG.US,D,20200407,000000,22.0777,22.9912,21.3196,21.6851,1870564.2346672,0
+LEG.US,D,20200408,000000,21.872,23.7769,21.8077,23.4909,1569688.2872735,0
+LEG.US,D,20200409,000000,24.2339,25.0423,23.7678,24.3962,2044357.0399594,0
+LEG.US,D,20200413,000000,24.1439,24.1615,22.6823,23.4174,1172597.7984809,0
+LEG.US,D,20200414,000000,23.5799,24.2161,23.3681,23.6955,1320196.9350371,0
+LEG.US,D,20200415,000000,22.5429,22.5666,21.2851,21.5561,1451386.2219392,0
+LEG.US,D,20200416,000000,21.7821,22.0372,20.8202,21.8501,1437339.8982381,0
+LEG.US,D,20200417,000000,23.1306,23.9223,23.1235,23.5879,1510587.6749825,0
+LEG.US,D,20200420,000000,22.8456,23.466,22.3238,22.4299,1363472.3474302,0
+LEG.US,D,20200421,000000,21.8165,22.3557,21.5394,22.0372,1024397.0165359,0
+LEG.US,D,20200422,000000,22.6329,22.8545,22.1925,22.4051,1337299.0734531,0
+LEG.US,D,20200423,000000,22.7554,23.9875,22.609,23.5392,1825598.323366,0
+LEG.US,D,20200424,000000,23.6955,24.6575,23.6955,24.3962,3275952.3438943,0
+LEG.US,D,20200427,000000,24.6664,26.781,24.6664,26.3644,2082598.3460201,0
+LEG.US,D,20200428,000000,27.1569,28.2098,26.9275,27.5497,1830081.7712072,0
+LEG.US,D,20200429,000000,28.7236,29.4915,28.4402,29.4103,2192641.6670246,0
+LEG.US,D,20200430,000000,28.3573,29.1736,28.0836,28.6821,9841366.2933986,0
+LEG.US,D,20200501,000000,27.8268,28.0457,26.9681,27.5567,1690182.7891942,0
+LEG.US,D,20200504,000000,26.8958,27.8268,26.2753,27.8091,2180183.8684368,0
+LEG.US,D,20200505,000000,27.7924,28.2338,24.6486,24.7731,3944345.2465709,0
+LEG.US,D,20200506,000000,24.9928,25.474,22.5666,22.6656,4428431.84572,0
+LEG.US,D,20200507,000000,23.0653,23.8163,21.7758,21.9392,4619729.0193962,0
+LEG.US,D,20200508,000000,22.535,24.4201,22.4775,24.3311,2904814.185857,0
+LEG.US,D,20200511,000000,23.8985,23.9488,22.3238,23.2453,2004577.0626408,0
+LEG.US,D,20200512,000000,23.4317,23.6787,22.1359,22.1359,1886107.3070662,0
+LEG.US,D,20200513,000000,21.6372,21.9541,19.8475,20.1034,2517794.1758137,0
+LEG.US,D,20200514,000000,20.4705,22.1579,19.6048,22.0698,2764911.8047175,0
+LEG.US,D,20200515,000000,21.4404,22.2409,20.9586,21.7273,2246983.5022287,0
+LEG.US,D,20200518,000000,23.8985,25.1068,23.661,24.8534,2645961.6392657,0
+LEG.US,D,20200519,000000,24.2426,24.4791,23.2868,23.3097,1323721.8292079,0
+LEG.US,D,20200520,000000,23.7846,24.429,23.6215,24.1835,1382381.6880971,0
+LEG.US,D,20200521,000000,24.0301,24.6486,23.8827,24.2657,929751.73853352,0
+LEG.US,D,20200522,000000,24.1835,24.503,23.6533,24.4862,1530699.1733849,0
+LEG.US,D,20200526,000000,25.9805,26.4243,25.4827,25.8579,2080204.2279286,0
+LEG.US,D,20200527,000000,27.0245,27.609,26.4791,27.5886,2067271.6846744,0
+LEG.US,D,20200528,000000,27.8922,28.0052,26.1587,26.2407,2138058.4938397,0
+LEG.US,D,20200529,000000,25.81,26.0618,24.6751,24.977,9976750.1023899,0
+LEG.US,D,20200601,000000,25.1235,26.1933,24.961,25.9557,1726908.0848401,0
+LEG.US,D,20200602,000000,25.9725,26.662,25.9725,26.4456,1642005.8364017,0
+LEG.US,D,20200603,000000,27.0759,28.9847,27.0759,28.6751,2150107.2642064,0
+LEG.US,D,20200604,000000,28.315,29.2557,27.728,29.2045,1589968.6089582,0
+LEG.US,D,20200605,000000,31.9581,32.0403,30.1612,30.3326,2193557.1650927,0
+LEG.US,D,20200608,000000,30.8471,31.697,30.7147,31.5169,2100782.5397023,0
+LEG.US,D,20200609,000000,30.7235,31.0183,30.2584,30.7315,1682101.9324841,0
+LEG.US,D,20200610,000000,30.5276,30.7402,29.1569,29.3776,2053872.3280485,0
+LEG.US,D,20200611,000000,26.8958,28.0792,26.7723,27.1235,2636328.5147916,0
+LEG.US,D,20200612,000000,28.396,28.7835,26.3468,27.1235,1486666.8888266,0
+LEG.US,D,20200615,000000,25.8252,28.1075,25.7034,27.8843,1171893.0462552,0
+LEG.US,D,20200616,000000,29.2805,29.5701,28.1816,29.0988,1568688.9440852,0
+LEG.US,D,20200617,000000,29.3625,29.3971,28.1975,28.3132,797612.96229841,0
+LEG.US,D,20200618,000000,27.8922,28.7103,27.6847,28.6027,1681824.337154,0
+LEG.US,D,20200619,000000,29.1895,29.3802,27.5701,28.0324,3487149.1370884,0
+LEG.US,D,20200622,000000,27.7678,28.2064,27.1728,28.0158,956348.77027975,0
+LEG.US,D,20200623,000000,28.562,29.5452,28.3643,29.3546,1484394.0062466,0
+LEG.US,D,20200624,000000,28.8092,28.9381,27.487,27.9001,2198411.1177212,0
+LEG.US,D,20200625,000000,27.5621,27.9407,27.0864,27.6767,1410402.9538429,0
+LEG.US,D,20200626,000000,27.3891,27.6018,26.6451,26.803,1592270.9506344,0
+LEG.US,D,20200629,000000,27.0996,28.6194,26.9929,28.6027,806299.99656605,0
+LEG.US,D,20200630,000000,28.4703,29.2231,28.2725,29.05,1541457.4087274,0
+LEG.US,D,20200701,000000,28.9592,29.7016,28.396,28.4129,1623243.7912162,0
+LEG.US,D,20200702,000000,29.1322,29.6864,28.2064,28.3785,839408.621626,0
+LEG.US,D,20200706,000000,29.2054,29.3847,28.4218,29.0988,1020135.6449589,0
+LEG.US,D,20200707,000000,28.7537,29.1569,28.5532,28.9989,1414103.4695488,0
+LEG.US,D,20200708,000000,29.0741,29.9672,28.9002,29.8179,1863332.0265375,0
+LEG.US,D,20200709,000000,29.7428,29.7428,27.4173,27.6937,1889207.3104257,0
+LEG.US,D,20200710,000000,27.7598,28.8603,27.6107,28.8437,1178171.2328833,0
+LEG.US,D,20200713,000000,29.14,29.6283,28.4218,28.6777,1068028.2041683,0
+LEG.US,D,20200714,000000,28.5947,29.3061,28.2478,29.2884,1166614.2028154,0
+LEG.US,D,20200715,000000,30.3633,31.23,30.0748,31.0077,1336545.6004144,0
+LEG.US,D,20200716,000000,30.6043,31.734,30.5531,30.892,970742.937925,0
+LEG.US,D,20200717,000000,30.9749,31.1074,30.1735,30.1983,1121144.0877515,0
+LEG.US,D,20200720,000000,30.0748,30.4711,29.3476,29.4958,921568.90802863,0
+LEG.US,D,20200721,000000,29.5284,30.2054,29.4535,29.5867,906215.0536709,0
+LEG.US,D,20200722,000000,29.5701,30.4711,29.3881,30.3297,935871.29925863,0
+LEG.US,D,20200723,000000,30.2397,30.4711,29.8267,30.0403,1136761.9409333,0
+LEG.US,D,20200724,000000,30.1066,30.3458,29.6644,29.6936,1037489.3187352,0
+LEG.US,D,20200727,000000,29.5701,30.8347,29.1524,30.8258,1731464.0473795,0
+LEG.US,D,20200728,000000,31.2892,31.9678,30.8347,31.239,1691755.4517172,0
+LEG.US,D,20200729,000000,31.3642,32.7278,31.1991,32.5619,1908751.154704,0
+LEG.US,D,20200730,000000,31.9167,33.057,31.5523,32.884,3320084.3361632,0
+LEG.US,D,20200731,000000,32.8761,33.1885,31.8259,33.133,5666979.4963701,0
+LEG.US,D,20200803,000000,33.1409,33.1804,31.6697,32.8099,2334267.4052947,0
+LEG.US,D,20200804,000000,31.5363,32.8099,30.9255,31.3871,4429627.2052024,0
+LEG.US,D,20200805,000000,31.9167,32.5857,31.3554,32.2565,1863828.2990051,0
+LEG.US,D,20200806,000000,32.1647,32.6378,31.885,31.9678,1289086.9963535,0
+LEG.US,D,20200807,000000,31.8921,32.4383,31.4216,32.3555,1407794.6907824,0
+LEG.US,D,20200810,000000,32.4949,34.0313,32.4949,33.9413,1427603.666927,0
+LEG.US,D,20200811,000000,34.3375,34.8919,33.9264,34.1082,1591515.2115112,0
+LEG.US,D,20200812,000000,34.3729,34.462,33.2626,33.7277,1081015.1334465,0
+LEG.US,D,20200813,000000,33.3395,33.8187,33.1603,33.1973,516768.06731338,0
+LEG.US,D,20200814,000000,32.966,33.628,32.8028,33.297,813386.04225665,0
+LEG.US,D,20200817,000000,33.6854,34.0006,33.3465,33.5945,995339.01721049,0
+LEG.US,D,20200818,000000,33.6687,33.8099,32.6113,32.7507,894397.42390549,0
+LEG.US,D,20200819,000000,32.893,33.1646,32.5937,32.6767,578059.98314848,0
+LEG.US,D,20200820,000000,32.3705,32.7941,32.2724,32.404,466064.43049628,0
+LEG.US,D,20200821,000000,32.463,33.1973,32.4127,32.9333,1669971.5830814,0
+LEG.US,D,20200824,000000,33.1973,33.636,32.966,33.5769,850364.00630499,0
+LEG.US,D,20200825,000000,33.7188,33.8266,33.0005,33.4621,749962.87411198,0
+LEG.US,D,20200826,000000,33.5125,33.7188,33.133,33.5859,622082.07032735,0
+LEG.US,D,20200827,000000,33.8011,34.1567,33.5125,33.9917,822409.59004686,0
+LEG.US,D,20200828,000000,34.0165,34.5282,33.9917,34.29,1002051.1589871,0
+LEG.US,D,20200831,000000,34.2468,34.2811,33.6527,33.8841,1166273.1571241,0
+LEG.US,D,20200901,000000,33.5769,35.1911,33.4384,35.0657,1362258.8592731,0
+LEG.US,D,20200902,000000,35.3464,36.1142,34.959,36.0075,1239429.1574534,0
+LEG.US,D,20200903,000000,36.0154,36.0914,34.7762,35.0066,1165218.2948699,0
+LEG.US,D,20200904,000000,35.5785,35.7012,34.2301,34.8503,1054639.0449221,0
+LEG.US,D,20200908,000000,34.3297,35.5282,34.1726,35.1983,1488959.0331233,0
+LEG.US,D,20200909,000000,35.454,35.913,34.6934,35.6765,1192983.4930867,0
+LEG.US,D,20200910,000000,35.8759,36.7603,35.7443,36.5697,2042232.5859028,0
+LEG.US,D,20200911,000000,36.8512,37.1575,36.0075,36.8265,1594404.4690284,0
+LEG.US,D,20200914,000000,37.2934,37.8018,36.9228,37.2184,1294517.6674433,0
+LEG.US,D,20200915,000000,37.3685,37.6103,36.5671,36.7833,1623928.1486828,0
+LEG.US,D,20200916,000000,37.176,37.702,36.8184,37.1345,1068951.6335316,0
+LEG.US,D,20200917,000000,36.7595,37.5678,36.4762,37.4672,1310212.5674923,0
+LEG.US,D,20200918,000000,37.1257,37.777,36.4417,36.7516,5121201.0175022,0
+LEG.US,D,20200921,000000,35.9332,36.168,33.9571,34.5821,2089883.8071314,0
+LEG.US,D,20200922,000000,34.7577,35.1495,34.4912,34.7824,948708.66697121,0
+LEG.US,D,20200923,000000,34.833,35.3411,34.5415,34.5751,1573025.096445,0
+LEG.US,D,20200924,000000,34.6334,34.9413,33.665,34.3667,1107858.0353423,0
+LEG.US,D,20200925,000000,33.9917,34.3906,33.8734,34.1999,916574.45817189,0
+LEG.US,D,20200928,000000,34.8072,35.2759,34.5998,35.1495,1000998.5628172,0
+LEG.US,D,20200929,000000,35.1415,35.1495,33.8205,33.9571,800387.78255685,0
+LEG.US,D,20200930,000000,34.1822,34.9413,34.0861,34.3324,997960.87677686,0
+LEG.US,D,20201001,000000,34.6748,35.1495,34.3245,34.7331,975699.99739036,0
+LEG.US,D,20201002,000000,34.1911,35.6995,33.8998,35.5768,1022768.8349469,0
+LEG.US,D,20201005,000000,35.8257,36.2599,35.6509,36.1832,560971.44123842,0
+LEG.US,D,20201006,000000,36.4417,36.6094,35.1161,35.2759,839391.62599354,0
+LEG.US,D,20201007,000000,35.7754,36.81,35.7171,36.4672,1125653.5955623,0
+LEG.US,D,20201008,000000,36.7682,37.3093,36.5935,36.8839,778791.99892034,0
+LEG.US,D,20201009,000000,37.4761,37.8423,37.0595,37.4761,1067169.3582084,0
+LEG.US,D,20201012,000000,37.4761,37.9685,36.9015,37.5193,860118.36629064,0
+LEG.US,D,20201013,000000,37.3182,37.4434,36.7788,37.0102,643137.39285188,0
+LEG.US,D,20201014,000000,37.3182,37.6808,37.1593,37.4345,573909.64970354,0
+LEG.US,D,20201015,000000,36.8512,38.244,36.6262,38.0763,835521.15396299,0
+LEG.US,D,20201016,000000,38.2766,38.469,37.8265,37.9429,812215.60970175,0
+LEG.US,D,20201019,000000,37.8423,38.4442,36.7516,36.8265,822235.10155366,0
+LEG.US,D,20201020,000000,37.3429,37.7426,36.718,36.9104,572535.2695592,0
+LEG.US,D,20201021,000000,36.8751,36.8839,36.1919,36.5335,607786.47735034,0
+LEG.US,D,20201022,000000,36.6933,36.9349,36.0683,36.8442,652607.3592545,0
+LEG.US,D,20201023,000000,37.1927,37.2097,36.3261,37.0595,719850.01253236,0
+LEG.US,D,20201026,000000,36.4259,36.5468,35.1646,36.0163,1144814.4715895,0
+LEG.US,D,20201027,000000,36.251,36.409,34.9907,35.0332,1017906.9510233,0
+LEG.US,D,20201028,000000,34.2484,34.8072,33.6069,33.8822,1123670.7717762,0
+LEG.US,D,20201029,000000,33.8822,35.0667,33.7534,34.5751,1146491.3739914,0
+LEG.US,D,20201030,000000,34.6589,35.1752,34.2272,34.8002,4874637.4462165,0
+LEG.US,D,20201102,000000,35.3754,36.4337,35.1099,36.2926,1224905.8230015,0
+LEG.US,D,20201103,000000,35.0332,36.1999,33.4488,34.5911,2914280.7531331,0
+LEG.US,D,20201104,000000,34.516,35.0984,33.7746,34.7074,1393766.495756,0
+LEG.US,D,20201105,000000,35.2502,35.4761,34.8716,35.2838,858483.38644871,0
+LEG.US,D,20201106,000000,35.2838,35.35,33.8495,33.9158,1354950.7373184,0
+LEG.US,D,20201109,000000,35.7586,37.4672,34.8002,34.8583,1418443.0210351,0
+LEG.US,D,20201110,000000,35.1161,36.2254,34.8671,35.8504,1438906.8955503,0
+LEG.US,D,20201111,000000,36.0333,36.2052,34.3404,34.6501,919149.86300954,0
+LEG.US,D,20201112,000000,34.3667,34.4197,32.7313,33.3483,1471697.1357622,0
+LEG.US,D,20201113,000000,33.6571,35.3173,33.6571,34.9157,1316341.1925547,0
+LEG.US,D,20201116,000000,35.4921,36.0163,35.0588,35.7923,1233538.4712453,0
+LEG.US,D,20201117,000000,35.417,35.7171,34.4329,35.6588,948109.2876667,0
+LEG.US,D,20201118,000000,35.6588,36.4504,35.4761,35.4921,743139.69420332,0
+LEG.US,D,20201119,000000,35.3334,36.1161,35.0243,36.0683,834699.69839444,0
+LEG.US,D,20201120,000000,36.7516,37.1345,35.7586,36.2432,1488684.8369198,0
+LEG.US,D,20201123,000000,36.3499,36.6509,35.9836,36.4504,705986.10861964,0
+LEG.US,D,20201124,000000,37.0189,37.1425,36.6509,37.1257,810896.74862342,0
+LEG.US,D,20201125,000000,37.1098,37.6683,36.4841,37.4011,857601.87964549,0
+LEG.US,D,20201127,000000,37.4011,37.4461,36.5848,36.9429,421965.29645028,0
+LEG.US,D,20201130,000000,36.9934,37.0427,35.6078,35.9422,1091802.8278853,0
+LEG.US,D,20201201,000000,36.3587,36.3587,35.2918,35.6915,1072370.0217389,0
+LEG.US,D,20201202,000000,35.568,35.8081,35.2247,35.5908,627260.07301459,0
+LEG.US,D,20201203,000000,35.6915,37.0427,35.6341,36.9191,967803.82655286,0
+LEG.US,D,20201204,000000,36.9756,37.673,36.8265,37.2261,707899.81683382,0
+LEG.US,D,20201207,000000,36.9191,37.0948,36.2749,36.8009,563893.55697811,0
+LEG.US,D,20201208,000000,36.4593,36.8354,35.432,35.4408,1769670.2291332,0
+LEG.US,D,20201209,000000,36.1425,36.2167,34.6748,34.8249,2627983.6592573,0
+LEG.US,D,20201210,000000,34.8249,35.5908,34.2317,35.4851,1890299.5630712,0
+LEG.US,D,20201211,000000,35.1161,35.7171,34.291,34.3324,834440.23173901,0
+LEG.US,D,20201214,000000,34.9475,35.0138,33.9281,33.9281,1038007.119004,0
+LEG.US,D,20201215,000000,34.1144,34.8637,33.5998,34.8549,1309165.6365331,0
+LEG.US,D,20201216,000000,34.9899,35.4435,34.282,34.2997,793901.11617076,0
+LEG.US,D,20201217,000000,34.501,35.4267,34.4091,35.2079,1889130.2635586,0
+LEG.US,D,20201218,000000,35.3862,35.7198,34.7745,35.1584,2769550.479335,0
+LEG.US,D,20201221,000000,34.4931,34.7374,33.7674,34.501,1020292.0047775,0
+LEG.US,D,20201222,000000,34.4763,35.0905,33.8954,34.771,862050.20317944,0
+LEG.US,D,20201223,000000,34.9899,35.5193,34.9475,35.2768,1056874.5371107,0
+LEG.US,D,20201224,000000,35.2768,35.8407,34.8292,35.7727,674739.07183436,0
+LEG.US,D,20201228,000000,36.101,36.665,35.8742,36.4629,1733443.4720391,0
+LEG.US,D,20201229,000000,36.5811,36.5811,35.545,35.974,1164382.1097533,0
+LEG.US,D,20201230,000000,35.9159,37.3473,35.9159,37.2634,1542761.5402577,0
+LEG.US,D,20201231,000000,37.1035,37.4241,36.6393,37.3048,1386390.3912715,0
+LEG.US,D,20210104,000000,37.2458,37.566,36.4011,36.4975,2140490.0023225,0
+LEG.US,D,20210105,000000,36.2184,36.9845,35.8407,36.1611,1311765.9682984,0
+LEG.US,D,20210106,000000,36.3278,38.0135,36.3109,37.7426,1881603.4644663,0
+LEG.US,D,20210107,000000,37.9121,38.0711,37.3137,37.861,965896.91659166,0
+LEG.US,D,20210108,000000,38.1724,38.1724,36.8177,37.1619,954235.6466448,0
+LEG.US,D,20210111,000000,36.6562,37.5926,36.5185,36.9509,1047277.6699858,0
+LEG.US,D,20210112,000000,37.011,37.8026,36.7497,37.566,1443559.1666736,0
+LEG.US,D,20210113,000000,37.7683,37.8115,36.6995,36.9429,1138403.7190283,0
+LEG.US,D,20210114,000000,37.2545,37.6015,36.7823,37.0436,999124.51107877,0
+LEG.US,D,20210115,000000,36.8344,37.1876,36.2184,36.809,891390.33000353,0
+LEG.US,D,20210119,000000,37.2634,37.3305,36.2096,36.7331,893331.23122962,0
+LEG.US,D,20210120,000000,36.8434,37.566,36.5477,37.2377,883409.18100377,0
+LEG.US,D,20210121,000000,37.2545,37.9959,37.1531,37.5838,982950.33419467,0
+LEG.US,D,20210122,000000,37.2291,37.3976,36.5811,37.213,1100608.8315801,0
+LEG.US,D,20210125,000000,36.9015,37.011,35.95,36.2864,947292.36426683,0
+LEG.US,D,20210126,000000,36.6562,37.1035,35.6298,36.169,1030434.9982252,0
+LEG.US,D,20210127,000000,35.5795,35.9412,34.9739,35.5106,1573670.9304781,0
+LEG.US,D,20210128,000000,35.7303,36.0843,35.3862,35.6634,1024479.7286138,0
+LEG.US,D,20210129,000000,35.7392,35.7392,34.4161,34.5265,3164308.0343129,0
+LEG.US,D,20210201,000000,34.7029,35.0747,34.3174,34.9386,1382419.0784885,0
+LEG.US,D,20210202,000000,35.2158,35.7983,34.7029,35.6385,866346.69906346,0
+LEG.US,D,20210203,000000,35.5715,36.0417,35.1064,35.7481,950629.17343836,0
+LEG.US,D,20210204,000000,35.7481,36.4117,35.5193,35.8742,1239908.4342885,0
+LEG.US,D,20210205,000000,36.0764,36.3278,35.7137,36.2273,1202727.655693,0
+LEG.US,D,20210208,000000,36.6067,37.2881,36.5811,36.7665,1718497.5128603,0
+LEG.US,D,20210209,000000,36.2952,36.8971,35.4744,36.2361,1624394.9620543,0
+LEG.US,D,20210210,000000,35.1584,35.8813,34.6025,35.6033,1493649.8276802,0
+LEG.US,D,20210211,000000,36.0252,36.506,35.68,36.1081,1052766.1262259,0
+LEG.US,D,20210212,000000,35.9412,36.3702,35.3428,35.6634,623695.52236821,0
+LEG.US,D,20210216,000000,35.8054,35.8487,35.2864,35.5106,931060.40223237,0
+LEG.US,D,20210217,000000,35.2768,35.7303,34.9978,35.1584,785157.42979494,0
+LEG.US,D,20210218,000000,35.1584,35.3597,34.7109,35.2424,606127.70362295,0
+LEG.US,D,20210219,000000,35.4021,36.2184,35.3095,36.177,811289.91425416,0
+LEG.US,D,20210222,000000,35.8319,36.8001,35.764,36.3878,730181.09097926,0
+LEG.US,D,20210223,000000,36.5811,36.5811,35.68,36.521,1005353.9768938,0
+LEG.US,D,20210224,000000,36.455,37.4824,36.2864,37.4478,877515.09566919,0
+LEG.US,D,20210225,000000,37.6015,37.6015,36.0084,36.1258,1015515.0990161,0
+LEG.US,D,20210226,000000,36.2096,36.8574,35.5361,36.4373,1405528.6064553,0
+LEG.US,D,20210301,000000,36.8662,37.6015,36.7665,37.0948,1141155.8784434,0
+LEG.US,D,20210302,000000,37.1787,38.0304,37.1035,37.8273,1211133.6955041,0
+LEG.US,D,20210303,000000,37.8954,39.5952,37.7258,38.6527,1464344.8251633,0
+LEG.US,D,20210304,000000,38.7364,38.8291,36.3077,37.2219,1708102.9840523,0
+LEG.US,D,20210305,000000,37.5838,40.0426,37.1284,39.8662,1386818.6812094,0
+LEG.US,D,20210308,000000,40.1768,42.1053,40.0426,41.0691,2058828.2544718,0
+LEG.US,D,20210309,000000,41.0868,41.3101,40.0922,40.1095,1528570.1871597,0
+LEG.US,D,20210310,000000,39.9411,41.777,39.8741,41.5325,1113896.0170316,0
+LEG.US,D,20210311,000000,41.43,41.9278,40.7417,40.7417,1236405.0679189,0
+LEG.US,D,20210312,000000,40.9446,41.9093,40.9367,41.768,1124659.917585,0
+LEG.US,D,20210315,000000,41.8194,41.9296,40.6586,41.7099,1084120.8020167,0
+LEG.US,D,20210316,000000,41.7424,41.7636,40.0957,40.4856,1363416.8283642,0
+LEG.US,D,20210317,000000,40.6049,41.1653,40.3206,41.047,1070262.5633148,0
+LEG.US,D,20210318,000000,41.047,41.7592,40.4856,40.6402,975761.18166718,0
+LEG.US,D,20210319,000000,40.4601,40.6648,40.1299,40.2307,3864854.4075054,0
+LEG.US,D,20210322,000000,40.469,40.469,39.0004,39.3145,1317400.5869775,0
+LEG.US,D,20210323,000000,38.7717,39.1786,37.3358,37.4716,1419644.0457284,0
+LEG.US,D,20210324,000000,37.7948,38.4143,37.4037,37.4037,1352633.666094,0
+LEG.US,D,20210325,000000,37.0896,39.153,36.9618,39.034,1601165.331618,0
+LEG.US,D,20210326,000000,39.5448,39.9518,38.6605,39.483,966705.90869641,0
+LEG.US,D,20210329,000000,39.2474,39.5184,38.3721,38.6437,1178886.1824884,0
+LEG.US,D,20210330,000000,38.6782,39.3489,38.597,39.221,926948.59222099,0
+LEG.US,D,20210331,000000,39.2298,39.536,38.7196,38.763,885960.79195599,0
+LEG.US,D,20210401,000000,39.0858,39.483,38.7029,39.4425,650676.65540787,0
+LEG.US,D,20210405,000000,39.8582,39.9606,39.3489,39.7813,680899.42207737,0
+LEG.US,D,20210406,000000,39.815,39.9765,39.0594,39.3489,1065046.037194,0
+LEG.US,D,20210407,000000,39.4425,39.8061,39.2298,39.492,914897.55576989,0
+LEG.US,D,20210408,000000,39.4425,39.798,38.5589,39.483,842201.57055906,0
+LEG.US,D,20210409,000000,39.7567,40.2484,39.4752,40.2395,675388.30499405,0
+LEG.US,D,20210412,000000,40.2395,40.4512,39.9941,40.3755,529202.07201574,0
+LEG.US,D,20210413,000000,40.3755,40.4451,39.6543,40.011,1108732.7438925,0
+LEG.US,D,20210414,000000,39.9084,41.0125,39.9084,40.7161,720698.66111283,0
+LEG.US,D,20210415,000000,41.0719,41.1998,40.6604,41.0806,892411.20099285,0
+LEG.US,D,20210416,000000,41.2332,41.8447,41.1653,41.4283,814860.13011138,0
+LEG.US,D,20210419,000000,41.4971,41.7726,40.9191,41.7099,940441.99134623,0
+LEG.US,D,20210420,000000,41.6163,41.8784,41.0638,41.4283,925119.86216908,0
+LEG.US,D,20210421,000000,41.581,42.8129,41.4133,42.6772,1035305.9464861,0
+LEG.US,D,20210422,000000,42.5157,43.1272,42.0664,42.1847,1376826.3823693,0
+LEG.US,D,20210423,000000,42.3718,43.0338,41.9296,42.881,746501.43030246,0
+LEG.US,D,20210426,000000,43.1007,43.2633,42.8722,43.0072,802114.53881404,0
+LEG.US,D,20210427,000000,43.0425,43.4158,42.7106,43.2287,758008.60651507,0
+LEG.US,D,20210428,000000,43.3901,43.6109,43.0338,43.2464,518920.84742405,0
+LEG.US,D,20210429,000000,43.6277,43.7805,42.7371,42.9154,844985.45515479,0
+LEG.US,D,20210430,000000,42.949,42.9993,41.7945,42.1758,1418447.5532038,0
+LEG.US,D,20210503,000000,42.558,43.5607,42.558,43.2209,1114639.2926908,0
+LEG.US,D,20210504,000000,43.9427,45.8783,43.7202,45.7689,2001687.8051237,0
+LEG.US,D,20210505,000000,46.1245,47.9073,46.1245,47.5262,1179187.571704,0
+LEG.US,D,20210506,000000,47.7378,48.4086,47.5798,48.3574,1338053.679534,0
+LEG.US,D,20210507,000000,48.1711,49.1552,47.6602,48.85,1106521.0455893,0
+LEG.US,D,20210510,000000,49.24,50.2348,49.0874,49.2073,1093717.6691416,0
+LEG.US,D,20210511,000000,48.5869,48.961,47.602,48.1376,1394876.8770763,0
+LEG.US,D,20210512,000000,48.3574,48.3574,46.1669,46.2782,1087198.1445328,0
+LEG.US,D,20210513,000000,46.2869,47.9752,46.0909,47.729,905527.29707766,0
+LEG.US,D,20210514,000000,48.1624,48.3081,47.3893,47.8659,658321.29088508,0
+LEG.US,D,20210517,000000,48.0776,48.0776,47.1518,47.5674,825510.72644838,0
+LEG.US,D,20210518,000000,47.398,47.6867,46.6514,46.6691,841097.98749179,0
+LEG.US,D,20210519,000000,45.963,46.1845,45.1308,46.0822,759090.66178122,0
+LEG.US,D,20210520,000000,45.963,46.4484,45.5834,46.2348,534629.34397896,0
+LEG.US,D,20210521,000000,46.2605,46.7273,45.7423,45.9462,896605.72308218,0
+LEG.US,D,20210524,000000,46.3018,46.413,45.6841,46.2782,608469.70177494,0
+LEG.US,D,20210525,000000,46.413,46.676,45.857,46.0142,621497.42057098,0
+LEG.US,D,20210526,000000,46.2605,46.6081,46.0909,46.3197,572233.88034371,0
+LEG.US,D,20210527,000000,46.8642,47.458,46.7865,46.8731,1123893.9810825,0
+LEG.US,D,20210528,000000,47.1094,47.1563,46.1166,46.7273,486816.09772097,0
+LEG.US,D,20210601,000000,47.0336,47.4405,46.6514,47.2966,831889.75382895,0
+LEG.US,D,20210602,000000,47.3725,47.3814,46.3957,46.4811,534957.92620638,0
+LEG.US,D,20210603,000000,46.2782,46.6841,45.7768,46.6601,780046.27659535,0
+LEG.US,D,20210604,000000,46.8888,47.2189,46.2605,46.4042,1004684.3489751,0
+LEG.US,D,20210607,000000,46.5489,46.7228,46.2013,46.422,478832.68263688,0
+LEG.US,D,20210608,000000,46.422,46.6647,46.1166,46.5993,485587.88001573,0
+LEG.US,D,20210609,000000,46.5154,46.5154,45.7511,45.8526,475412.02834524,0
+LEG.US,D,20210610,000000,46.1166,46.3283,45.2587,45.368,455742.41638669,0
+LEG.US,D,20210611,000000,45.573,45.8694,45.3259,45.8526,629728.97188889,0
+LEG.US,D,20210614,000000,45.7848,45.8616,44.2182,44.6118,775039.3632748,0
+LEG.US,D,20210615,000000,44.7574,44.7917,44.0812,44.724,739498.0966898,0
+LEG.US,D,20210616,000000,44.5005,44.5094,43.6277,43.6868,789449.39351032,0
+LEG.US,D,20210617,000000,43.6709,43.7134,41.6251,42.4036,1009968.8576257,0
+LEG.US,D,20210618,000000,41.634,42.1899,41.2147,41.8996,1732687.7329161,0
+LEG.US,D,20210621,000000,42.4203,43.4229,42.2931,43.1819,1007283.5476982,0
+LEG.US,D,20210622,000000,43.3021,43.6365,42.7205,43.3021,889555.93474082,0
+LEG.US,D,20210623,000000,43.5765,43.7988,43.1228,43.2763,1022170.5886846,0
+LEG.US,D,20210624,000000,43.4653,43.7485,43.0196,43.6709,853635.09903103,0
+LEG.US,D,20210625,000000,43.6709,44.595,43.61,44.466,1452496.6032594,0
+LEG.US,D,20210628,000000,44.475,44.6717,43.4732,43.663,981832.02157928,0
+LEG.US,D,20210629,000000,43.8247,44.347,43.663,43.8582,679268.97440407,0
+LEG.US,D,20210630,000000,43.5676,44.4573,43.5597,44.339,1338582.8102243,0
+LEG.US,D,20210701,000000,44.595,44.8765,44.1758,44.2772,1262605.534908,0
+LEG.US,D,20210702,000000,44.227,44.227,43.4565,43.987,601336.06831348,0
+LEG.US,D,20210706,000000,44.0212,44.0212,42.5236,43.1908,612157.75401717,0
+LEG.US,D,20210707,000000,43.0549,43.5553,42.8325,43.3877,687941.27912358,0
+LEG.US,D,20210708,000000,42.5413,43.0637,41.8476,42.626,658844.75636462,0
+LEG.US,D,20210709,000000,43.4485,43.9012,43.1738,43.5421,601404.05084329,0
+LEG.US,D,20210712,000000,43.1738,43.6822,42.8502,43.4732,431174.6631553,0
+LEG.US,D,20210713,000000,43.2084,43.2852,42.4203,42.5325,834326.92752265,0
+LEG.US,D,20210714,000000,42.7116,43.0796,42.2332,42.3611,544626.17498761,0
+LEG.US,D,20210715,000000,42.1123,42.3269,41.5218,41.8908,551962.62299634,0
+LEG.US,D,20210716,000000,42.0267,42.2032,41.2746,41.2914,842198.17143254,0
+LEG.US,D,20210719,000000,40.4362,40.6921,39.5968,40.2139,1173789.7588368,0
+LEG.US,D,20210720,000000,40.3508,41.5995,40.3508,41.514,668591.18505514,0
+LEG.US,D,20210721,000000,41.7442,42.3876,41.2914,41.6084,749788.38561881,0
+LEG.US,D,20210722,000000,41.5906,41.5906,40.6834,40.8988,706945.79533214,0
+LEG.US,D,20210723,000000,41.3594,41.5395,40.701,41.4715,671484.97474074,0
+LEG.US,D,20210726,000000,41.4971,41.7194,41.0091,41.2147,914512.32143431,0
+LEG.US,D,20210727,000000,40.8988,41.0859,40.5219,40.8988,865166.06912909,0
+LEG.US,D,20210728,000000,41.0513,41.2659,40.273,40.7275,776090.82640254,0
+LEG.US,D,20210729,000000,41.2659,41.9755,41.0771,41.5995,939389.39517633,0
+LEG.US,D,20210730,000000,41.4848,42.0708,41.0002,41.1035,2935886.7341491,0
+LEG.US,D,20210802,000000,41.4627,42.4811,41.1035,41.1212,1459734.4766,0
+LEG.US,D,20210803,000000,41.0771,41.8476,39.8025,41.7707,1673571.2580349,0
+LEG.US,D,20210804,000000,41.7884,42.3269,41.1035,41.1538,989788.24365145,0
+LEG.US,D,20210805,000000,41.4203,41.8476,41.2147,41.4116,565563.66112711,0
+LEG.US,D,20210806,000000,41.8387,41.9332,41.1035,41.2316,502405.62484871,0
+LEG.US,D,20210809,000000,41.0771,41.2527,40.5723,40.769,455572.46006217,0
+LEG.US,D,20210810,000000,40.6491,41.5395,40.3243,41.4203,546473.03371413,0
+LEG.US,D,20210811,000000,41.5906,42.558,41.2659,42.5413,646997.66750296,0
+LEG.US,D,20210812,000000,42.558,42.738,42.1643,42.4555,452907.5448936,0
+LEG.US,D,20210813,000000,42.438,42.7116,42.0841,42.5758,482340.5811751,0
+LEG.US,D,20210816,000000,42.3347,42.6181,41.7442,42.3876,544836.92083004,0
+LEG.US,D,20210817,000000,41.9941,42.1643,40.7777,41.2659,596730.25191881,0
+LEG.US,D,20210818,000000,41.0771,41.6172,40.8459,40.8988,682604.65053344,0
+LEG.US,D,20210819,000000,40.4451,40.769,39.8282,40.1284,513474.31374405,0
+LEG.US,D,20210820,000000,40.0251,41.0859,39.9818,40.9058,1136658.8340965,0
+LEG.US,D,20210823,000000,41.4971,41.4971,40.9413,41.2059,517894.31122391,0
+LEG.US,D,20210824,000000,41.4116,41.859,41.4036,41.5483,409373.79888719,0
+LEG.US,D,20210825,000000,41.634,42.7205,41.5658,42.121,548127.27527286,0
+LEG.US,D,20210826,000000,42.1043,42.1043,41.3426,41.5658,479173.72832811,0
+LEG.US,D,20210827,000000,41.6587,42.5667,41.6587,42.3099,515086.63274273,0
+LEG.US,D,20210830,000000,42.4203,42.5801,42.0099,42.0267,553655.38798863,0
+LEG.US,D,20210831,000000,42.121,42.121,41.2059,41.4116,888842.1181778,0
+LEG.US,D,20210901,000000,41.6251,41.762,41.0682,41.3003,529946.48071717,0
+LEG.US,D,20210902,000000,41.3505,41.6084,41.1123,41.6084,516957.28535468,0
+LEG.US,D,20210903,000000,41.634,41.6983,40.769,40.7956,549558.30752538,0
+LEG.US,D,20210907,000000,40.769,40.8679,40.0294,40.2817,769171.33790997,0
+LEG.US,D,20210908,000000,40.1105,40.2519,39.5378,39.6145,580472.2299146,0
+LEG.US,D,20210909,000000,39.5378,40.6331,39.5378,40.3419,948065.09902234,0
+LEG.US,D,20210910,000000,40.4865,40.8211,39.9395,39.9482,833567.7892731,0
+LEG.US,D,20210913,000000,40.4274,40.9746,40.3243,40.8899,1147270.9069999,0
+LEG.US,D,20210914,000000,40.9413,41.1228,40.1468,40.1547,841665.6416157,0
+LEG.US,D,20210915,000000,40.0082,40.7859,39.888,40.7258,656682.91191664,0
+LEG.US,D,20210916,000000,40.6738,40.9413,40.1636,40.2323,564630.03438439,0
+LEG.US,D,20210917,000000,39.8706,40.1812,39.6985,39.853,2226308.8818712,0
+LEG.US,D,20210920,000000,39.0418,39.4653,38.6835,39.4124,788955.38712703,0
+LEG.US,D,20210921,000000,39.7152,39.9915,39.1971,39.2405,635049.73788874,0
+LEG.US,D,20210922,000000,39.6208,40.0602,39.5952,39.6208,731693.70226754,0
+LEG.US,D,20210923,000000,39.9049,40.4408,39.8795,39.888,499824.55480024,0
+LEG.US,D,20210924,000000,39.7152,40.5439,39.5468,40.2254,802894.07182255,0
+LEG.US,D,20210927,000000,40.5183,41.3205,40.4408,40.604,977678.28900784,0
+LEG.US,D,20210928,000000,40.5528,40.9146,39.9226,39.9737,954209.58667505,0
+LEG.US,D,20210929,000000,40.19,40.7514,39.888,40.4575,720584.2238543,0
+LEG.US,D,20210930,000000,40.5785,40.5785,38.7055,38.7134,957921.43280272,0
+LEG.US,D,20211001,000000,38.9297,39.6367,38.5149,39.2925,971307.19292242,0
+LEG.US,D,20211004,000000,39.1363,40.077,39.1108,39.7584,945320.8709023,0
+LEG.US,D,20211005,000000,39.8183,39.9737,39.0374,39.2405,1004981.206022,0
+LEG.US,D,20211006,000000,38.852,39.0849,37.9967,38.7568,726804.62533199,0
+LEG.US,D,20211007,000000,38.9633,39.6896,38.9633,39.3436,805425.28801582,0
+LEG.US,D,20211008,000000,39.214,39.5299,39.0073,39.0674,398989.46745861,0
+LEG.US,D,20211011,000000,39.2493,39.55,38.9473,39.0849,660914.82439736,0
+LEG.US,D,20211012,000000,39.2493,39.3789,38.8211,39.1363,602158.65692419,0
+LEG.US,D,20211013,000000,39.1283,39.4653,38.3427,38.4028,813310.1284317,0
+LEG.US,D,20211014,000000,38.5925,39.6454,38.5925,39.559,869510.15278399,0
+LEG.US,D,20211015,000000,39.8097,40.2164,39.4479,39.4733,807886.25559496,0
+LEG.US,D,20211018,000000,39.3525,40.0523,39.1539,39.8706,609672.99255259,0
+LEG.US,D,20211019,000000,40.1388,40.1388,39.7064,39.8616,588796.69068992,0
+LEG.US,D,20211020,000000,39.8616,40.9146,39.7231,40.717,782723.65522772,0
+LEG.US,D,20211021,000000,40.717,41.062,40.3719,41.0451,812987.21141509,0
+LEG.US,D,20211022,000000,41.1998,41.7611,40.8943,40.9146,720534.36999912,0
+LEG.US,D,20211025,000000,40.9146,41.3295,40.6993,41.2261,811553.91307825,0
+LEG.US,D,20211026,000000,41.4071,41.4768,40.828,40.8546,751024.53461919,0
+LEG.US,D,20211027,000000,40.8988,41.2348,40.0692,40.0859,753901.32867234,0
+LEG.US,D,20211028,000000,40.4319,41.4116,40.4319,41.3992,1418716.0841965,0
+LEG.US,D,20211029,000000,41.2775,41.4936,40.2323,40.4495,2748950.6397602,0
+LEG.US,D,20211101,000000,40.5785,41.5501,40.4662,41.528,908749.66899069,0
+LEG.US,D,20211102,000000,40.4319,40.5351,37.5564,37.5918,2924321.7727862,0
+LEG.US,D,20211103,000000,37.341,38.394,36.9349,37.6517,1477920.9363665,0
+LEG.US,D,20211104,000000,37.9102,38.4629,37.4188,37.747,1263408.8618019,0
+LEG.US,D,20211105,000000,38.3074,38.6446,37.9102,38.1187,991806.19174467,0
+LEG.US,D,20211108,000000,38.3164,38.4116,37.7814,38.2211,1103193.3007551,0
+LEG.US,D,20211109,000000,38.2298,38.4629,37.4788,37.5228,1600434.5194226,0
+LEG.US,D,20211110,000000,37.4788,38.0321,37.4452,37.7814,1338373.1974242,0
+LEG.US,D,20211111,000000,37.7814,38.1009,37.3102,37.859,879331.3622573,0
+LEG.US,D,20211112,000000,38.1344,38.5192,38.0878,38.4629,829820.81883837,0
+LEG.US,D,20211115,000000,38.6791,38.852,38.3897,38.4717,760090.00496943,0
+LEG.US,D,20211116,000000,38.739,38.748,38.3543,38.5757,816682.06191029,0
+LEG.US,D,20211117,000000,38.4204,38.5757,37.6084,37.7549,712478.44021656,0
+LEG.US,D,20211118,000000,37.928,37.9537,36.5944,36.8053,1162212.3340101,0
+LEG.US,D,20211119,000000,36.5899,36.7964,36.2273,36.2528,1152291.4168264,0
+LEG.US,D,20211122,000000,36.2617,37.3058,36.0975,36.9183,984809.65638498,0
+LEG.US,D,20211123,000000,36.9694,37.2281,36.7788,37.1593,796937.66916897,0
+LEG.US,D,20211124,000000,36.9873,36.9873,36.2784,36.5468,741952.26601596,0
+LEG.US,D,20211126,000000,36.063,36.0721,35.1479,35.4939,833830.65505502,0
+LEG.US,D,20211129,000000,35.7956,35.899,34.9492,35.5185,1642490.7784477,0
+LEG.US,D,20211130,000000,35.1222,35.3808,34.4223,34.8716,1698354.2892774,0
+LEG.US,D,20211201,000000,35.4241,36.1672,34.9837,34.9925,1089918.5787674,0
+LEG.US,D,20211202,000000,35.3631,36.6853,35.2988,36.2361,1449641.3370074,0
+LEG.US,D,20211203,000000,36.4692,36.5899,35.8212,36.0278,929743.80723836,0
+LEG.US,D,20211206,000000,36.5899,37.5997,36.3393,36.9694,1936196.8350307,0
+LEG.US,D,20211207,000000,37.1425,37.8936,37.1425,37.4452,1011992.4709298,0
+LEG.US,D,20211208,000000,37.6006,37.7205,36.7964,36.8406,1798345.2602072,0
+LEG.US,D,20211209,000000,36.6244,37.0735,36.3226,36.3561,1630192.738805,0
+LEG.US,D,20211210,000000,36.6413,36.9228,35.8388,36.0975,1387999.3111437,0
+LEG.US,D,20211213,000000,35.8388,36.0437,34.8452,35.3808,2128923.9079173,0
+LEG.US,D,20211214,000000,35.4506,36.1832,35.259,35.8698,2403508.744949,0
+LEG.US,D,20211215,000000,35.9043,36.2617,35.1444,36.1751,1465541.3176878,0
+LEG.US,D,20211216,000000,36.2617,37.003,36.0182,36.0525,1806615.3349587,0
+LEG.US,D,20211217,000000,35.8953,36.131,33.1744,33.1744,39963357.926773,0
+LEG.US,D,20211220,000000,33.034,33.305,32.3191,33.148,6727693.9133729,0
+LEG.US,D,20211221,000000,33.4534,33.8461,33.2352,33.4877,2366178.4047879,0
+LEG.US,D,20211222,000000,33.5662,34.5787,33.2961,34.4215,2301358.1956557,0
+LEG.US,D,20211223,000000,34.5089,34.8576,34.4038,34.5177,1067046.9896547,0
+LEG.US,D,20211227,000000,34.6828,34.9017,34.238,34.831,1043706.3210864,0
+LEG.US,D,20211228,000000,34.7877,35.5106,34.7877,35.206,947649.27254833,0
+LEG.US,D,20211229,000000,35.3199,35.756,35.3199,35.5115,830867.74979744,0
+LEG.US,D,20211230,000000,35.59,35.9687,35.4682,35.4947,1184938.8937258,0
+LEG.US,D,20211231,000000,35.4682,36.1575,35.2847,35.9043,1092360.2846297,0
+LEG.US,D,20220103,000000,36.1575,36.4796,35.6166,35.974,1758194.778101,0
+LEG.US,D,20220104,000000,36.2794,37.6049,36.0525,37.2475,2787024.2555805,0
+LEG.US,D,20220105,000000,37.4919,38.0586,37.0648,37.0648,2522156.3881432,0
+LEG.US,D,20220106,000000,37.3957,37.4221,36.3146,36.5848,1351564.0742917,0
+LEG.US,D,20220107,000000,36.7065,36.8291,36.2794,36.6023,1120671.6091693,0
+LEG.US,D,20220110,000000,36.5502,36.6023,35.974,36.454,1053942.2239916,0
+LEG.US,D,20220111,000000,36.3932,36.4629,35.9775,36.4276,912841.08424311,0
+LEG.US,D,20220112,000000,36.454,36.81,36.0701,36.4187,1519521.7124419,0
+LEG.US,D,20220113,000000,36.4884,37.1433,36.454,36.7682,1034968.2999214,0
+LEG.US,D,20220114,000000,36.4276,36.4453,35.6554,36.1832,1546440.5281626,0
+LEG.US,D,20220118,000000,35.7473,35.996,35.2722,35.5202,1197389.8940607,0
+LEG.US,D,20220119,000000,35.6078,35.8081,35.0931,35.1983,945888.52502623,0
+LEG.US,D,20220120,000000,35.1628,35.5115,34.2732,34.2997,1324296.2815847,0
+LEG.US,D,20220121,000000,34.2123,34.6297,33.8329,34.0463,1548907.1609525,0
+LEG.US,D,20220124,000000,33.3483,34.8231,33.087,34.7268,1985585.009896,0
+LEG.US,D,20220125,000000,34.0639,35.4859,33.7498,35.0667,2425644.9896975,0
+LEG.US,D,20220126,000000,35.4771,35.4771,33.2352,33.5495,2321053.8675839,0
+LEG.US,D,20220127,000000,33.8019,34.1947,32.7992,33.0517,1632242.4120787,0
+LEG.US,D,20220128,000000,32.9477,33.6976,32.3104,33.6889,2510328.5609984,0
+LEG.US,D,20220131,000000,33.6015,34.9017,33.3837,34.7614,8426275.9441253,0
+LEG.US,D,20220201,000000,34.8231,35.3544,34.5433,34.9793,1848463.1142257,0
+LEG.US,D,20220202,000000,34.9793,35.259,34.0289,34.238,1936069.9343083,0
+LEG.US,D,20220203,000000,34.0289,34.2211,33.4356,33.4356,1141975.0679277,0
+LEG.US,D,20220204,000000,33.4356,33.479,32.5027,33.0429,1701080.3887229,0
+LEG.US,D,20220207,000000,33.1392,33.3306,32.5636,32.6334,1728912.4364273,0
+LEG.US,D,20220208,000000,33.148,34.5609,33.0085,33.4966,2947714.561294,0
+LEG.US,D,20220209,000000,33.2961,34.2292,33.087,34.0807,2266527.3465071,0
+LEG.US,D,20220210,000000,33.4534,34.3696,33.3704,33.4269,1821375.4752228,0
+LEG.US,D,20220211,000000,33.4621,34.1337,33.0695,33.3483,1321366.2345499,0
+LEG.US,D,20220214,000000,33.4356,33.7323,33.1302,33.5575,1422823.3620392,0
+LEG.US,D,20220215,000000,33.9502,34.3696,33.8584,34.1682,1227702.171061,0
+LEG.US,D,20220216,000000,33.9767,34.5698,33.9114,34.4215,1259308.3822122,0
+LEG.US,D,20220217,000000,34.0639,34.1947,33.6015,33.6626,1290502.1660158,0
+LEG.US,D,20220218,000000,33.6015,34.2123,33.5557,33.5662,1691210.4584366,0
+LEG.US,D,20220222,000000,33.1912,33.2609,31.8091,31.8921,2027006.7653096,0
+LEG.US,D,20220223,000000,32.11,32.441,31.5169,31.6298,1393182.9790418,0
+LEG.US,D,20220224,000000,30.6704,31.6298,30.426,31.5169,1667904.9141753,0
+LEG.US,D,20220225,000000,31.5337,32.6334,31.4727,32.546,1401015.6995181,0
+LEG.US,D,20220228,000000,32.0403,32.5805,31.8832,32.3456,1137425.9036413,0
+LEG.US,D,20220301,000000,32.1444,32.3369,31.3597,31.7782,1258798.5132386,0
+LEG.US,D,20220302,000000,31.9353,32.9731,31.901,32.8248,1134274.9133846,0
+LEG.US,D,20220303,000000,32.9555,33.3138,32.6855,32.9821,1079071.9661361,0
+LEG.US,D,20220304,000000,32.6855,32.9643,31.901,32.5372,1235821.5512049,0
+LEG.US,D,20220307,000000,32.3977,32.4543,30.8188,31.2203,1847514.7579349,0
+LEG.US,D,20220308,000000,31.4031,32.7031,31.2203,31.9175,1598317.996661,0
+LEG.US,D,20220309,000000,32.3977,32.8603,32.1665,32.2493,803956.86537191,0
+LEG.US,D,20220310,000000,31.7693,31.9768,31.4639,31.735,965279.40861255,0
+LEG.US,D,20220311,000000,31.901,32.1797,31.4552,31.4903,939375.79867037,0
+LEG.US,D,20220314,000000,31.923,32.0552,31.3139,31.6052,1324967.0425456,0
+LEG.US,D,20220315,000000,31.7729,32.2407,31.6758,32.0376,1523239.2237804,0
+LEG.US,D,20220316,000000,32.2583,32.8585,31.7904,32.5673,1568232.3280935,0
+LEG.US,D,20220317,000000,32.3024,32.3986,31.923,32.1964,1663510.9766652,0
+LEG.US,D,20220318,000000,32.0552,32.7437,31.5258,32.6378,3821865.6547797,0
+LEG.US,D,20220321,000000,32.7349,32.9731,31.8611,32.0729,1118704.6479735,0
+LEG.US,D,20220322,000000,32.2319,32.6996,31.7816,32.1789,1265152.6136916,0
+LEG.US,D,20220323,000000,32.0376,32.1238,31.5258,31.5698,974391.3336915,0
+LEG.US,D,20220324,000000,31.6227,31.8479,31.3581,31.7112,882668.17142883,0
+LEG.US,D,20220325,000000,31.7464,32.0111,31.5964,31.7464,1243290.5651465,0
+LEG.US,D,20220328,000000,31.6846,31.8347,31.2874,31.7022,907421.74357504,0
+LEG.US,D,20220329,000000,32.0994,33.0527,32.0994,32.9379,1236260.0385221,0
+LEG.US,D,20220330,000000,32.6378,32.7702,31.9537,32.1789,1071388.8072253,0
+LEG.US,D,20220331,000000,31.9935,32.1083,30.6872,30.7137,1897958.9280966,0
+LEG.US,D,20220401,000000,30.8637,31.3846,30.7932,31.3581,2018579.1976974,0
+LEG.US,D,20220404,000000,31.5523,31.817,31.1816,31.614,997625.49629645,0
+LEG.US,D,20220405,000000,31.5258,31.7287,30.9079,31.155,1057165.7289468,0
+LEG.US,D,20220406,000000,30.9433,31.6227,30.758,31.4817,1315214.9486441,0
+LEG.US,D,20220407,000000,31.155,31.3183,29.8312,30.8108,3786129.5049425,0
+LEG.US,D,20220408,000000,30.9344,31.967,30.6167,31.411,1236331.4201783,0
+LEG.US,D,20220411,000000,31.1197,32.0817,31.1197,31.7287,1288755.0149996,0
+LEG.US,D,20220412,000000,31.9935,32.3818,31.411,31.5082,1333492.0517838,0
+LEG.US,D,20220413,000000,31.4639,31.8964,31.4198,31.5698,718605.93223683,0
+LEG.US,D,20220414,000000,31.5698,31.8877,31.3846,31.6582,706287.49783514,0
+LEG.US,D,20220418,000000,31.6227,31.8634,31.1375,31.6493,1362419.7512603,0
+LEG.US,D,20220419,000000,31.7287,32.8144,31.7287,32.7526,1116730.8885246,0
+LEG.US,D,20220420,000000,32.9996,33.2749,32.7658,33.0703,928453.27221413,0
+LEG.US,D,20220421,000000,32.1172,32.8673,32.1172,32.2937,1683939.7268733,0
+LEG.US,D,20220422,000000,32.1259,32.2319,31.5964,31.9494,1206982.229017,0
+LEG.US,D,20220425,000000,31.9758,32.8585,31.2786,32.8144,1587274.2346933,0
+LEG.US,D,20220426,000000,32.6466,33.185,32.0199,32.0288,1381846.8921959,0
+LEG.US,D,20220427,000000,32.0288,32.2319,31.3316,31.7022,1183890.8297245,0
+LEG.US,D,20220428,000000,32.0199,32.3722,31.4375,32.3465,1645016.3294301,0
+LEG.US,D,20220429,000000,32.5761,33.1409,31.3629,31.4462,5580162.4066755,0
+LEG.US,D,20220502,000000,31.4992,32.2848,31.2168,31.9407,1535148.6299609,0
+LEG.US,D,20220503,000000,32.2319,33.9969,31.7904,33.8381,2403876.9836522,0
+LEG.US,D,20220504,000000,33.3261,33.7498,32.4085,33.6527,3114808.8213155,0
+LEG.US,D,20220505,000000,33.3261,33.6527,32.1964,32.5849,1436374.5463148,0
+LEG.US,D,20220506,000000,32.3995,32.9467,31.7554,32.8761,1590974.7503994,0
+LEG.US,D,20220509,000000,32.4435,33.0527,32.3729,32.5937,1209472.6556924,0
+LEG.US,D,20220510,000000,33.0261,33.0879,31.4198,31.9141,1205417.4977892,0
+LEG.US,D,20220511,000000,32.0907,32.2229,30.8992,30.9344,1036366.4739512,0
+LEG.US,D,20220512,000000,30.8903,32.1259,30.608,32.1172,1299407.8774209,0
+LEG.US,D,20220513,000000,32.4965,33.5336,32.3555,33.132,1628821.7577872,0
+LEG.US,D,20220516,000000,32.8496,33.0614,32.3831,32.726,1080073.5754086,0
+LEG.US,D,20220517,000000,33.3086,33.6086,32.7526,33.5821,1330550.6743272,0
+LEG.US,D,20220518,000000,32.9996,33.5115,32.5231,32.8496,1217767.6573714,0
+LEG.US,D,20220519,000000,32.4965,33.1674,32.4173,32.5849,1250244.0449041,0
+LEG.US,D,20220520,000000,32.8761,32.9202,32.0251,32.6643,1194404.3279597,0
+LEG.US,D,20220523,000000,33.0174,33.132,32.5142,32.6643,861061.05737067,0
+LEG.US,D,20220524,000000,32.6201,32.673,31.7287,32.1877,938028.61153795,0
+LEG.US,D,20220525,000000,31.8081,33.304,31.8081,33.2291,901918.55778688,0
+LEG.US,D,20220526,000000,33.6086,34.456,33.6086,34.3498,1121438.678714,0
+LEG.US,D,20220527,000000,34.4383,35.1355,34.3854,35.1355,1277927.6640852,0
+LEG.US,D,20220531,000000,34.7207,34.8487,34.054,34.5708,1207119.3271187,0
+LEG.US,D,20220601,000000,34.4735,34.7029,33.7674,34.0764,972145.64412343,0
+LEG.US,D,20220602,000000,34.4383,34.6545,34.0058,34.6325,780292.14674483,0
+LEG.US,D,20220603,000000,34.3147,34.5001,33.9889,34.0942,922437.95136805,0
+LEG.US,D,20220606,000000,34.3413,34.6456,34.0411,34.3677,1431363.1008256,0
+LEG.US,D,20220607,000000,34.0853,34.6589,33.7763,34.6237,862589.53124925,0
+LEG.US,D,20220608,000000,34.3147,34.6016,34.05,34.2529,705062.67925638,0
+LEG.US,D,20220609,000000,34.0058,34.553,33.9528,34.0676,929703.01772048,0
+LEG.US,D,20220610,000000,33.6881,33.6881,32.8407,32.8585,1203097.0274382,0
+LEG.US,D,20220613,000000,32.2053,32.7172,31.7816,31.9494,1411649.3002227,0
+LEG.US,D,20220614,000000,31.6099,31.7708,30.4126,30.7074,2455008.7713385,0
+LEG.US,D,20220615,000000,30.8862,32.0565,30.7969,31.3687,1976399.8025752,0
+LEG.US,D,20220616,000000,30.6182,30.8375,29.6532,29.8319,2440292.6043788,0
+LEG.US,D,20220617,000000,30.0196,31.0201,29.8051,30.8327,2458878.0890431,0
+LEG.US,D,20220621,000000,31.324,31.5026,30.922,30.9576,1176603.8862212,0
+LEG.US,D,20220622,000000,30.4574,31.2078,30.3948,30.9041,1268303.4699354,0
+LEG.US,D,20220623,000000,30.6807,31.6813,30.6807,31.6545,902050.21975394,0
+LEG.US,D,20220624,000000,32.003,32.7624,31.7439,32.6553,1190102.2870071,0
+LEG.US,D,20220627,000000,32.6553,32.8428,32.28,32.3335,773010.65688385,0
+LEG.US,D,20220628,000000,32.5391,32.7893,31.735,31.7439,829096.17636844,0
+LEG.US,D,20220629,000000,31.7619,31.8689,30.7879,30.9667,1099269.0185674,0
+LEG.US,D,20220630,000000,30.529,31.0961,29.9838,30.8952,1016935.4893953,0
+LEG.US,D,20220701,000000,30.9129,31.5145,30.7702,31.4401,776346.08261703,0
+LEG.US,D,20220705,000000,30.9576,32.003,30.5557,31.9672,1008716.686993,0
+LEG.US,D,20220706,000000,31.9494,32.2711,31.1541,31.5742,746300.38852926,0
+LEG.US,D,20220707,000000,31.5742,32.2174,31.5652,32.0478,663242.69142111,0
+LEG.US,D,20220708,000000,32.0923,32.3782,31.9047,32.1371,595682.41199807,0
+LEG.US,D,20220711,000000,31.9941,32.3067,31.8422,31.9226,583343.57532605,0
+LEG.US,D,20220712,000000,31.9941,33.2985,31.9941,33.0572,797567.44902681,0
+LEG.US,D,20220713,000000,32.7981,32.9589,32.2889,32.7624,671990.90871324,0
+LEG.US,D,20220714,000000,32.2532,32.5122,31.9852,32.3872,1000943.3542021,0
+LEG.US,D,20220715,000000,33.0484,33.218,32.5301,32.9322,743652.19480956,0
+LEG.US,D,20220718,000000,33.1288,33.6379,32.9322,33.0215,587483.75646265,0
+LEG.US,D,20220719,000000,33.4058,34.2009,33.3789,33.8614,1072847.5219709,0
+LEG.US,D,20220720,000000,33.9775,34.2545,33.6871,34.2456,847045.91545671,0
+LEG.US,D,20220721,000000,34.1384,34.7459,33.8256,34.7189,715486.87496062,0
+LEG.US,D,20220722,000000,34.9514,35.1301,34.442,34.7996,823759.49519535,0
+LEG.US,D,20220725,000000,34.7996,34.9334,34.393,34.5851,1084015.6018252,0
+LEG.US,D,20220726,000000,34.2365,34.7996,34.0758,34.4869,1218981.7013588,0
+LEG.US,D,20220727,000000,34.2902,34.7459,33.6826,34.5224,1176747.1528299,0
+LEG.US,D,20220728,000000,34.442,35.8984,34.3618,35.8448,2258820.8205452,0
+LEG.US,D,20220729,000000,35.9073,35.9073,35.1479,35.416,4614527.9237469,0
+LEG.US,D,20220801,000000,35.2998,35.4786,34.6029,35.2643,1819293.4156496,0
+LEG.US,D,20220802,000000,35.3266,35.76,34.871,35.4606,1682399.9325212,0
+LEG.US,D,20220803,000000,35.6572,36.3807,35.541,36.095,1339989.3799801,0
+LEG.US,D,20220804,000000,36.0681,36.3094,35.8448,36.22,1127803.6976418,0
+LEG.US,D,20220805,000000,36.086,36.4344,35.9073,36.2111,934361.31709138,0
+LEG.US,D,20220808,000000,36.2559,37.051,36.1673,36.1932,866864.83608001,0
+LEG.US,D,20220809,000000,35.9699,36.1217,35.416,35.55,757344.22937131,0
+LEG.US,D,20220810,000000,36.1306,36.7918,36.1306,36.5952,731212.62380332,0
+LEG.US,D,20220811,000000,36.8453,37.31,36.7383,36.9436,646598.02159623,0
+LEG.US,D,20220812,000000,37.0777,37.2117,36.8901,37.0689,531665.74259895,0
+LEG.US,D,20220815,000000,36.8544,37.0689,36.5149,36.6936,785218.53892138,0
+LEG.US,D,20220816,000000,36.5149,37.4664,36.4344,37.1938,831716.38832863,0
+LEG.US,D,20220817,000000,36.6936,36.9436,36.3452,36.6667,891501.09641998,0
+LEG.US,D,20220818,000000,36.7739,37.0866,36.5686,36.9348,614726.79751824,0
+LEG.US,D,20220819,000000,36.6042,36.9795,36.3361,36.6131,549595.33482038,0
+LEG.US,D,20220822,000000,36.1753,36.3183,35.1658,35.3622,1094845.6620246,0
+LEG.US,D,20220823,000000,35.3622,35.8805,35.2998,35.4427,906839.57771109,0
+LEG.US,D,20220824,000000,35.4963,35.4963,34.8798,35.3445,813307.74838445,0
+LEG.US,D,20220825,000000,35.2193,36.0234,35.2193,35.7821,343091.0689323,0
+LEG.US,D,20220826,000000,35.7733,36.1753,34.7815,34.7996,804562.88890345,0
+LEG.US,D,20220829,000000,34.6118,35.3535,34.4956,35.1926,848953.15218468,0
+LEG.US,D,20220830,000000,35.416,35.416,34.4688,34.6118,762040.6878869,0
+LEG.US,D,20220831,000000,34.5136,34.567,33.8747,34.1473,898721.50964306,0
+LEG.US,D,20220901,000000,33.9865,34.0177,33.3878,33.7719,902738.57103782,0
+LEG.US,D,20220902,000000,34.0579,34.2099,33.4594,33.6916,664440.31072799,0
+LEG.US,D,20220906,000000,33.6647,33.7184,32.397,32.5122,913510.42917746,0
+LEG.US,D,20220907,000000,32.5391,33.7989,32.5122,33.7719,1044000.5664604,0
+LEG.US,D,20220908,000000,33.5486,33.9553,32.9322,33.9329,703910.26141758,0
+LEG.US,D,20220909,000000,34.1829,34.728,34.0946,34.6118,603381.8729439,0
+LEG.US,D,20220912,000000,34.7996,35.4115,34.7906,34.9514,783901.15768381,0
+LEG.US,D,20220913,000000,34.1024,34.4243,33.7184,33.8525,833089.73308521,0
+LEG.US,D,20220914,000000,33.8795,33.9429,32.7677,33.2829,954291.92160544,0
+LEG.US,D,20220915,000000,33.2467,34.0422,33.0389,33.2196,953502.04283854,0
+LEG.US,D,20220916,000000,32.9394,33.3913,32.6321,32.7948,2107934.1986671,0
+LEG.US,D,20220919,000000,32.5778,33.4817,32.5778,33.4817,802082.06196886,0
+LEG.US,D,20220920,000000,33.0479,33.0479,32.5508,32.831,536073.23998645,0
+LEG.US,D,20220921,000000,33.066,33.2693,32.3248,32.3519,595724.57470652,0
+LEG.US,D,20220922,000000,32.2162,32.2162,31.448,31.4751,637272.86160924,0
+LEG.US,D,20220923,000000,31.2037,31.2309,30.3089,30.8061,1374216.4758555,0
+LEG.US,D,20220926,000000,30.7338,31.1316,30.1192,30.1463,1226516.8903542,0
+LEG.US,D,20220927,000000,30.4355,30.7329,29.7983,30.1825,1014384.6591658,0
+LEG.US,D,20220928,000000,30.4987,31.5699,30.4265,31.3484,902091.33407738,0
+LEG.US,D,20220929,000000,30.9055,31.0051,29.8751,30.2909,791794.83136182,0
+LEG.US,D,20220930,000000,30.2909,30.5983,29.9746,30.0287,872700.98505736,0
+LEG.US,D,20221003,000000,30.2276,31.1316,30.2004,30.7608,937162.39383694,0
+LEG.US,D,20221004,000000,31.3033,32.1621,31.3033,32.144,778632.39779236,0
+LEG.US,D,20221005,000000,31.6197,32.0716,31.4555,31.7462,630036.7313371,0
+LEG.US,D,20221006,000000,31.5655,31.8546,31.4207,31.6107,631919.60761339,0
+LEG.US,D,20221007,000000,31.1858,31.195,30.7248,30.9779,620583.63040828,0
+LEG.US,D,20221010,000000,31.1225,31.4751,30.9779,31.3484,595200.20140748,0
+LEG.US,D,20221011,000000,28.1757,29.414,27.3712,29.0798,3442778.4261836,0
+LEG.US,D,20221012,000000,28.9892,29.4051,28.5463,29.1158,1518026.4062524,0
+LEG.US,D,20221013,000000,28.6097,29.595,28.1577,29.2151,1120950.8100578,0
+LEG.US,D,20221014,000000,29.595,29.7666,28.7,28.8447,977690.69723393,0
+LEG.US,D,20221017,000000,29.4231,29.8751,29.3327,29.4051,1065804.2181093,0
+LEG.US,D,20221018,000000,29.83,30.2909,29.3508,29.6672,1402716.2752854,0
+LEG.US,D,20221019,000000,29.4051,29.4051,28.1214,28.483,1117641.9481646,0
+LEG.US,D,20221020,000000,28.3836,28.7949,27.7224,27.9769,1441098.4094837,0
+LEG.US,D,20221021,000000,27.8864,28.5101,27.6152,28.2661,911095.28825639,0
+LEG.US,D,20221024,000000,28.3745,28.9211,28.1666,28.7995,774104.42329245,0
+LEG.US,D,20221025,000000,28.7452,29.7848,28.7452,29.6763,972198.05286746,0
+LEG.US,D,20221026,000000,29.8571,30.0287,29.3056,29.5498,722666.05771172,0
+LEG.US,D,20221027,000000,29.5498,30.2728,29.5406,29.7396,1066534.3581459,0
+LEG.US,D,20221028,000000,29.7666,30.2909,29.6402,30.2097,641203.44880644,0
+LEG.US,D,20221031,000000,29.9927,30.5439,29.8073,30.5079,2494639.5937959,0
+LEG.US,D,20221101,000000,31.0774,31.3756,29.9202,30.101,1493250.3210094,0
+LEG.US,D,20221102,000000,29.9202,30.3723,29.143,29.1609,914721.65043833,0
+LEG.US,D,20221103,000000,28.9801,29.4954,28.5778,29.0886,811878.10746035,0
+LEG.US,D,20221104,000000,29.5046,30.2909,29.5046,30.1734,720179.15649604,0
+LEG.US,D,20221107,000000,30.2548,30.7022,29.9927,30.6704,739863.06811997,0
+LEG.US,D,20221108,000000,30.788,31.0592,30.3813,30.8152,646994.78682427,0
+LEG.US,D,20221109,000000,30.5259,31.1046,30.3452,30.5802,608498.70652924,0
+LEG.US,D,20221110,000000,31.7914,32.7496,31.7914,32.1801,816531.09078469,0
+LEG.US,D,20221111,000000,32.2705,32.953,32.2344,32.8672,797582.8505613,0
+LEG.US,D,20221114,000000,32.4512,32.6458,31.701,31.701,1006942.7621561,0
+LEG.US,D,20221115,000000,32.2162,32.7766,32.0536,32.5416,1001169.1245028,0
+LEG.US,D,20221116,000000,32.2434,32.2932,30.8875,31.3033,1169742.9711422,0
+LEG.US,D,20221117,000000,30.788,31.1406,30.3632,31.1406,713239.50732968,0
+LEG.US,D,20221118,000000,31.5383,31.7337,31.0774,31.3756,624075.02731073,0
+LEG.US,D,20221121,000000,31.2309,31.6107,31.0863,31.5474,699645.62737493,0
+LEG.US,D,20221122,000000,31.7824,32.4241,31.7824,32.2434,902429.8535489,0
+LEG.US,D,20221123,000000,32.1259,32.4512,32.1259,32.2254,430824.65997871,0
+LEG.US,D,20221125,000000,32.2705,32.6141,32.0987,32.3338,230706.55121124,0
+LEG.US,D,20221128,000000,32.0356,32.388,31.6015,31.7371,410613.0562374,0
+LEG.US,D,20221129,000000,31.6379,31.8547,31.5474,31.8006,352602.3240542,0
+LEG.US,D,20221130,000000,31.7734,32.1983,31.2491,32.189,914676.29325424,0
+LEG.US,D,20221201,000000,32.3157,32.9033,32.1261,32.3067,777585.86373985,0
+LEG.US,D,20221202,000000,31.8818,32.1349,31.7101,31.918,688189.0664365,0
+LEG.US,D,20221205,000000,31.6921,31.8683,31.2581,31.5655,758237.15276909,0
+LEG.US,D,20221206,000000,31.484,31.7734,31.1677,31.6557,976885.33064807,0
+LEG.US,D,20221207,000000,31.4933,31.7371,31.2492,31.3847,693599.84661706,0
+LEG.US,D,20221208,000000,31.3756,31.9452,31.3304,31.8547,602552.49032182,0
+LEG.US,D,20221209,000000,31.665,32.1621,31.5563,31.8275,784883.94528782,0
+LEG.US,D,20221212,000000,30.4446,30.7157,29.3779,30.318,2095145.6852982,0
+LEG.US,D,20221213,000000,31.2401,31.5563,30.3949,30.4987,1730139.8308036,0
+LEG.US,D,20221214,000000,30.5446,30.7003,30.1415,30.3522,1037095.371827,0
+LEG.US,D,20221215,000000,29.7935,30.0032,29.5646,29.647,1158129.7752393,0
+LEG.US,D,20221216,000000,29.3082,29.5829,29.0518,29.4181,2181722.287721,0
+LEG.US,D,20221219,000000,29.4456,29.7845,28.9327,29.07,1050441.0053498,0
+LEG.US,D,20221220,000000,28.9052,29.2258,28.6488,28.9327,857623.18739458,0
+LEG.US,D,20221221,000000,29.2898,29.6012,29.2898,29.3631,709857.11863505,0
+LEG.US,D,20221222,000000,29.2714,29.2714,28.7129,29.2349,640819.69675421,0
+LEG.US,D,20221223,000000,29.2714,29.6196,29.0334,29.6196,642717.325083,0
+LEG.US,D,20221227,000000,29.5462,29.8302,29.4914,29.7662,603818.12803494,0
+LEG.US,D,20221228,000000,29.8394,29.9492,29.212,29.2807,680502.83922233,0
+LEG.US,D,20221229,000000,29.4639,29.7477,29.3631,29.5462,791391.80970532,0
+LEG.US,D,20221230,000000,29.3448,29.6563,29.2176,29.5187,906643.79676013,0
+LEG.US,D,20230103,000000,29.8027,30.1049,29.4456,29.8852,1145944.7740027,0
+LEG.US,D,20230104,000000,30.1691,30.9292,30.0867,30.7645,868469.58544873,0
+LEG.US,D,20230105,000000,30.4897,30.7965,30.1829,30.6544,865553.26481227,0
+LEG.US,D,20230106,000000,30.8926,31.1399,30.7324,30.975,882007.38386563,0
+LEG.US,D,20230109,000000,31.0574,31.5246,30.7827,31.1308,1020262.3822155,0
+LEG.US,D,20230110,000000,31.1399,31.5063,30.975,31.4605,639855.59674598,0
+LEG.US,D,20230111,000000,31.5704,32.1839,31.5521,32.1657,1102358.2821241,0
+LEG.US,D,20230112,000000,32.3581,32.5229,32.0467,32.5046,730453.70137046,0
+LEG.US,D,20230113,000000,32.2115,32.5687,32.2115,32.3764,860600.65140642,0
+LEG.US,D,20230117,000000,32.2207,32.3489,31.7719,31.946,984567.75314497,0
+LEG.US,D,20230118,000000,32.0558,32.3396,31.259,31.2773,921120.58272752,0
+LEG.US,D,20230119,000000,31.1399,31.3049,30.5492,30.6453,679135.84804418,0
+LEG.US,D,20230120,000000,30.6637,31.1674,30.4622,31.1674,942835.21575561,0
+LEG.US,D,20230123,000000,31.2407,31.9963,31.1216,31.9642,782766.22639268,0
+LEG.US,D,20230124,000000,31.9642,32.0558,31.5429,31.6987,869574.53358954,0
+LEG.US,D,20230125,000000,31.2681,32.0558,31.181,32.0467,937572.5180889,0
+LEG.US,D,20230126,000000,32.0558,32.404,31.8635,32.3489,738633.81151962,0
+LEG.US,D,20230127,000000,32.2298,32.8755,32.0558,32.7153,609033.87632412,0
+LEG.US,D,20230130,000000,32.4863,32.8709,32.4222,32.4312,860113.68809535,0
+LEG.US,D,20230131,000000,32.6602,33.6678,32.468,33.4846,3157316.1586829,0
+LEG.US,D,20230201,000000,33.4571,34.4462,33.3746,34.2813,1085283.994549,0
+LEG.US,D,20230202,000000,34.4829,35.3072,34.4096,34.84,1026747.9473898,0
+LEG.US,D,20230203,000000,34.4921,34.6936,34.0066,34.0982,1056231.0646292,0
+LEG.US,D,20230206,000000,33.7959,33.8417,32.8985,32.9442,1159419.2453522,0
+LEG.US,D,20230207,000000,31.3139,32.2667,31.1216,31.8818,1940534.6006096,0
+LEG.US,D,20230208,000000,31.4329,31.9002,31.1857,31.6894,1358097.0007301,0
+LEG.US,D,20230209,000000,31.9733,32.1932,30.9063,31.1216,1686261.1393207,0
+LEG.US,D,20230210,000000,31.0759,31.3049,30.9385,31.0301,624235.64802817,0
+LEG.US,D,20230213,000000,31.0483,31.6163,30.9292,31.5887,831484.39441929,0
+LEG.US,D,20230214,000000,31.5063,31.726,31.195,31.488,645997.23043378,0
+LEG.US,D,20230215,000000,31.2681,31.8177,31.1308,31.6987,770188.16060006,0
+LEG.US,D,20230216,000000,31.2133,32.1474,31.1582,31.8268,808501.03635205,0
+LEG.US,D,20230217,000000,31.6437,31.8085,31.3506,31.7078,714707.09851793,0
+LEG.US,D,20230221,000000,31.1674,31.4055,30.6683,30.7095,993127.82569828,0
+LEG.US,D,20230222,000000,30.9201,31.4698,30.8083,31.1582,993083.06001273,0
+LEG.US,D,20230223,000000,31.4055,31.7799,31.3506,31.7078,801442.25203354,0
+LEG.US,D,20230224,000000,31.3231,31.5704,30.9934,31.4512,716736.84021138,0
+LEG.US,D,20230227,000000,31.6987,32.0008,31.4698,31.5978,922430.79791425,0
+LEG.US,D,20230228,000000,31.5337,31.9642,31.4055,31.5887,1507154.7232946,0
+LEG.US,D,20230301,000000,31.4787,31.6666,31.2956,31.5063,807034.6871889,0
+LEG.US,D,20230302,000000,31.2498,31.5383,31.0849,31.5246,714744.22128156,0
+LEG.US,D,20230303,000000,31.7353,31.8771,31.5063,31.836,764160.07889511,0
+LEG.US,D,20230306,000000,31.8268,31.8635,30.6409,30.8285,1417866.8338568,0
+LEG.US,D,20230307,000000,30.8652,30.9659,30.3705,30.389,728835.58561485,0
+LEG.US,D,20230308,000000,30.3431,30.6453,30.1782,30.4256,795837.8065723,0
+LEG.US,D,20230309,000000,30.4073,30.5538,29.7111,29.7204,901428.04847095,0
+LEG.US,D,20230310,000000,29.6379,29.6379,28.9143,29.1067,1112565.9502747,0
+LEG.US,D,20230313,000000,28.7586,29.1708,28.4601,28.7311,1081451.6151278,0
+LEG.US,D,20230314,000000,29.3815,29.4464,28.4618,28.8704,1680985.7995796,0
+LEG.US,D,20230315,000000,28.3317,28.7961,28.1135,28.6011,1443882.9432564,0
+LEG.US,D,20230316,000000,28.3688,28.8237,28.1923,28.6011,1000492.9477925,0
+LEG.US,D,20230317,000000,28.3688,28.3978,28.0113,28.081,2797230.6550958,0
+LEG.US,D,20230320,000000,28.3317,28.7404,28.2203,28.4061,953756.40470944,0
+LEG.US,D,20230321,000000,28.7311,29.0563,28.6243,28.7961,807150.02466563,0
+LEG.US,D,20230322,000000,28.787,29.1028,28.3411,28.3503,873078.97319587,0
+LEG.US,D,20230323,000000,28.471,28.7961,27.988,28.2389,657112.7383979,0
+LEG.US,D,20230324,000000,28.1273,28.708,27.9137,28.5825,887982.47673026,0
+LEG.US,D,20230327,000000,28.8612,29.0005,28.5733,28.6476,803208.84246111,0
+LEG.US,D,20230328,000000,28.5733,28.9254,28.4153,28.5175,705122.81836921,0
+LEG.US,D,20230329,000000,28.8612,28.8798,28.5825,28.8055,648126.92909412,0
+LEG.US,D,20230330,000000,29.1213,29.3349,28.7219,28.7777,451816.00833332,0
+LEG.US,D,20230331,000000,29.0376,29.623,28.9774,29.6136,851440.68794298,0
+LEG.US,D,20230403,000000,29.6322,29.8086,29.3163,29.623,782296.13950973,0
+LEG.US,D,20230404,000000,29.6693,29.6693,28.7033,28.9726,577641.02228151,0
+LEG.US,D,20230405,000000,28.7777,28.7777,28.4639,28.6755,554574.17958928,0
+LEG.US,D,20230406,000000,28.7311,28.7311,28.4247,28.5361,653425.61765207,0
+LEG.US,D,20230410,000000,28.471,28.9263,28.471,28.7777,637209.82209165,0
+LEG.US,D,20230411,000000,28.4804,29.3999,28.4804,29.2792,957053.82101439,0
+LEG.US,D,20230412,000000,29.6509,29.7065,28.9263,28.9449,901166.75929206,0
+LEG.US,D,20230413,000000,29.0005,29.3442,28.6568,29.2792,847924.73572228,0
+LEG.US,D,20230414,000000,29.4093,29.6693,28.9588,29.2514,921356.03300514,0
+LEG.US,D,20230417,000000,29.2049,29.623,29.1028,29.6136,873131.7232445,0
+LEG.US,D,20230418,000000,29.7065,29.8365,29.5393,29.7251,622515.16568856,0
+LEG.US,D,20230419,000000,29.5579,29.9945,29.465,29.9109,709151.1996337,0
+LEG.US,D,20230420,000000,29.6693,29.7994,29.2606,29.3721,795097.17682029,0
+LEG.US,D,20230421,000000,29.4093,29.4418,29.1307,29.3071,639043.15541432,0
+LEG.US,D,20230424,000000,29.3163,29.4186,29.0656,29.3163,763658.14783891,0
+LEG.US,D,20230425,000000,29.1028,29.3071,28.9076,29.0842,1094939.2185292,0
+LEG.US,D,20230426,000000,28.9076,29.3022,28.7778,28.8055,745122.42667054,0
+LEG.US,D,20230427,000000,28.982,29.7157,28.8333,29.7065,909734.87433324,0
+LEG.US,D,20230428,000000,29.8829,30.2452,29.8504,30.0131,2476553.4207111,0
+LEG.US,D,20230501,000000,29.9666,30.2174,29.0748,29.1398,1134735.3623572,0
+LEG.US,D,20230502,000000,30.0874,31.1184,29.4418,30.0223,1475337.0436803,0
+LEG.US,D,20230503,000000,30.0409,30.6355,29.9201,29.9573,876823.15011675,0
+LEG.US,D,20230504,000000,29.7994,30.2731,29.5951,30.2268,908263.25562973,0
+LEG.US,D,20230505,000000,30.626,30.7561,30.2639,30.5146,685391.0705881,0
+LEG.US,D,20230508,000000,30.5983,30.6819,30.3846,30.6076,655250.3387219,0
+LEG.US,D,20230509,000000,30.4403,30.7005,30.2499,30.2731,1093066.0535371,0
+LEG.US,D,20230510,000000,30.5239,30.5287,29.3628,29.8273,657147.18740924,0
+LEG.US,D,20230511,000000,29.7623,29.9016,29.5672,29.7807,704720.19554908,0
+LEG.US,D,20230512,000000,29.8552,29.9945,29.6929,29.9016,485003.3246406,0
+LEG.US,D,20230515,000000,30.0223,30.4496,29.7623,30.3289,535046.97281305,0
+LEG.US,D,20230516,000000,30.0317,30.3009,29.6601,29.6693,633069.48154027,0
+LEG.US,D,20230517,000000,29.7902,30.3464,29.7298,30.2731,647707.08176831,0
+LEG.US,D,20230518,000000,30.1988,30.6819,30.1543,30.626,464048.63695664,0
+LEG.US,D,20230519,000000,30.6539,30.7097,30.0874,30.2268,449267.85802518,0
+LEG.US,D,20230522,000000,30.2918,30.5333,30.078,30.3753,524552.94273119,0
+LEG.US,D,20230523,000000,30.2546,30.4775,30.0595,30.078,447986.78541568,0
+LEG.US,D,20230524,000000,30.0131,30.0595,29.6693,29.6972,466657.07303464,0
+LEG.US,D,20230525,000000,29.753,29.7715,29.2235,29.3815,410008.90346784,0
+LEG.US,D,20230526,000000,29.4371,29.4511,29.112,29.3535,593756.7004027,0
+LEG.US,D,20230530,000000,29.3999,29.5486,28.996,29.1398,706395.27872587,0
+LEG.US,D,20230531,000000,28.917,28.9726,28.0948,28.3132,1132973.0801204,0
+LEG.US,D,20230601,000000,28.4247,28.4758,28.053,28.1088,930901.63874332,0
+LEG.US,D,20230602,000000,28.4804,29.5067,28.4525,29.4371,1421843.111715,0
+LEG.US,D,20230605,000000,29.3349,29.3349,28.7126,28.787,752567.7192481,0
+LEG.US,D,20230606,000000,28.787,29.6509,28.787,29.4836,573496.37560372,0
+LEG.US,D,20230607,000000,29.5764,30.5239,29.53,30.3846,793298.29250896,0
+LEG.US,D,20230608,000000,30.4032,30.4775,29.9016,29.9109,536010.46859918,0
+LEG.US,D,20230609,000000,29.8829,29.9573,29.4093,29.4742,557380.69748253,0
+LEG.US,D,20230612,000000,29.5672,29.7429,28.1645,28.7033,1656951.1549748,0
+LEG.US,D,20230613,000000,28.8612,29.5672,28.8468,29.2421,1290243.5822396,0
+LEG.US,D,20230614,000000,29.3174,29.6333,28.8461,28.9969,1092579.2485324,0
+LEG.US,D,20230615,000000,28.8933,29.6144,28.7518,29.5814,953889.08619318,0
+LEG.US,D,20230616,000000,29.6474,29.6474,29.1007,29.4117,1938958.2914128,0
+LEG.US,D,20230620,000000,29.3929,29.4117,28.4878,28.5539,1335140.9073105,0
+LEG.US,D,20230621,000000,28.403,28.5586,28.1203,28.4125,1149971.7562617,0
+LEG.US,D,20230622,000000,28.403,28.4313,27.9222,27.96,854064.54495055,0
+LEG.US,D,20230623,000000,27.517,27.8375,27.1211,27.2154,2226719.6130902,0
+LEG.US,D,20230626,000000,27.3472,27.6489,27.2671,27.3189,1289810.7659082,0
+LEG.US,D,20230627,000000,27.3379,27.96,27.1964,27.9035,1149423.3222285,0
+LEG.US,D,20230628,000000,27.8375,27.8375,27.3662,27.5074,1107887.6654231,0
+LEG.US,D,20230629,000000,27.5074,28.2711,27.4321,28.158,1018007.0712343,0
+LEG.US,D,20230630,000000,28.2711,28.337,27.7903,27.9222,1033106.5103601,0
+LEG.US,D,20230703,000000,28.026,28.4548,28.026,28.158,724826.11807647,0
+LEG.US,D,20230705,000000,28.0731,28.0731,27.6206,27.8752,1082603.4774534,0
+LEG.US,D,20230706,000000,27.5264,27.5735,27.2813,27.4887,904905.54670539,0
+LEG.US,D,20230707,000000,27.3002,27.5735,26.6402,27.2247,3219880.6071008,0
+LEG.US,D,20230710,000000,27.253,27.894,27.1776,27.8752,1591271.2696054,0
+LEG.US,D,20230711,000000,28.0543,28.5821,28.0072,28.5068,1513715.0595505,0
+LEG.US,D,20230712,000000,28.8839,29.3548,28.337,28.3936,1287505.6456876,0
+LEG.US,D,20230713,000000,28.4691,28.6105,28.092,28.3936,1140180.5645285,0
+LEG.US,D,20230714,000000,28.4125,28.601,27.7055,27.8563,1533114.9852728,0
+LEG.US,D,20230717,000000,27.8092,27.8752,27.451,27.828,1293756.9450249,0
+LEG.US,D,20230718,000000,27.8469,28.4785,27.8092,28.3276,1426749.5460641,0
+LEG.US,D,20230719,000000,28.3748,28.5068,27.9647,28.3843,1411949.2527747,0
+LEG.US,D,20230720,000000,28.4691,28.5916,27.7997,28.1014,1082156.8803006,0
+LEG.US,D,20230721,000000,28.1958,28.2287,27.6348,27.696,1336211.2553559,0
+LEG.US,D,20230724,000000,27.7149,28.026,27.5829,27.7432,1479443.7668826,0
+LEG.US,D,20230725,000000,27.7149,27.8375,27.3944,27.6395,1109951.9838536,0
+LEG.US,D,20230726,000000,27.5735,28.0637,27.5179,28.0354,1780215.8108361,0
+LEG.US,D,20230727,000000,28.1768,28.4313,27.8233,27.894,1310335.1405186,0
+LEG.US,D,20230728,000000,28.0448,28.1297,27.6678,27.8469,1653119.1408536,0
+LEG.US,D,20230731,000000,27.9505,27.9505,27.3944,27.5829,15335593.547438,0
+LEG.US,D,20230801,000000,27.2341,28.9309,27.2341,28.7991,3506122.8619784,0
+LEG.US,D,20230802,000000,28.356,28.8556,28.026,28.6764,1371704.5905889,0
+LEG.US,D,20230803,000000,28.6576,28.6576,28.3417,28.356,1249542.766104,0
+LEG.US,D,20230804,000000,28.4408,28.7236,28.2993,28.4502,899187.83018946,0
+LEG.US,D,20230807,000000,28.4219,28.6548,27.8563,27.9883,754193.32847105,0
+LEG.US,D,20230808,000000,27.6112,27.828,27.2954,27.7997,1189227.7520665,0
+LEG.US,D,20230809,000000,27.781,28.1061,27.762,27.894,1111781.8652988,0
+LEG.US,D,20230810,000000,27.9977,28.1203,27.4887,27.5547,1036132.9751504,0
+LEG.US,D,20230811,000000,27.4227,27.517,27.1776,27.2813,1394976.4393693,0
+LEG.US,D,20230814,000000,27.1211,27.1493,26.7393,26.9137,1848953.583526,0
+LEG.US,D,20230815,000000,26.6685,26.8476,26.546,26.7346,1007588.946206,0
+LEG.US,D,20230816,000000,26.6498,26.8854,26.216,26.3292,913566.9855463,0
+LEG.US,D,20230817,000000,26.4423,26.612,26.1359,26.1595,874147.62641241,0
+LEG.US,D,20230818,000000,26.0087,26.2302,25.839,26.0652,1069694.5920578,0
+LEG.US,D,20230821,000000,26.15,26.3952,25.7636,25.905,960267.68163107,0
+LEG.US,D,20230822,000000,25.8767,25.9615,25.6787,25.8672,1110775.1653037,0
+LEG.US,D,20230823,000000,25.7352,26.235,25.6599,26.2254,849398.08206492,0
+LEG.US,D,20230824,000000,26.0935,26.5366,26.0652,26.1407,822636.19852806,0
+LEG.US,D,20230825,000000,26.235,26.3952,25.7825,26.0746,767415.1501138,0
+LEG.US,D,20230828,000000,26.1595,26.4706,26.1595,26.4045,629574.68924573,0
+LEG.US,D,20230829,000000,26.4423,26.645,26.2537,26.5837,1292067.0892903,0
+LEG.US,D,20230830,000000,26.5743,26.806,26.4423,26.4989,962153.78552074,0
+LEG.US,D,20230831,000000,26.5554,26.8901,26.4611,26.5837,856492.71806835,0
+LEG.US,D,20230901,000000,26.8099,26.8948,26.5271,26.6685,603540.51508363,0
+LEG.US,D,20230905,000000,26.4517,26.4847,25.5562,25.5562,1079294.8396402,0
+LEG.US,D,20230906,000000,25.5467,25.6316,25.0661,25.4807,1169662.3414135,0
+LEG.US,D,20230907,000000,25.3016,25.4054,24.8398,25.3016,2095924.991387,0
+LEG.US,D,20230908,000000,25.2451,25.3724,25.0283,25.1791,1148696.6736546,0
+LEG.US,D,20230911,000000,25.3111,25.47,25.0094,25.3111,1084912.8408773,0
+LEG.US,D,20230912,000000,25.2639,25.4807,25.1084,25.1696,678766.14569774,0
+LEG.US,D,20230913,000000,25.2169,25.3016,24.7548,24.7832,951597.75638346,0
+LEG.US,D,20230914,000000,25.0422,25.7522,25.023,25.7234,1233966.1231787,0
+LEG.US,D,20230915,000000,25.57,25.9537,25.0998,25.1478,5448921.6499574,0
+LEG.US,D,20230918,000000,25.1094,25.1094,23.8429,23.9388,2060179.8767821,0
+LEG.US,D,20230919,000000,23.9388,24.313,23.9388,24.2459,1855635.0951311,0
+LEG.US,D,20230920,000000,24.3706,24.7927,24.2459,24.3226,1554821.7453072,0
+LEG.US,D,20230921,000000,24.0827,24.1211,23.7517,23.9388,1229314.6067306,0
+LEG.US,D,20230922,000000,24.0539,24.1883,23.5742,23.7373,1056426.8182664,0
+LEG.US,D,20230925,000000,23.603,24.0972,23.555,24.0156,1386791.8367812,0
+LEG.US,D,20230926,000000,23.8812,24.0444,23.3823,23.5838,1305824.3918379,0
+LEG.US,D,20230927,000000,23.7181,23.9283,23.5166,23.6414,1050327.6306675,0
+LEG.US,D,20230928,000000,23.651,24.3994,23.6318,24.313,1059678.6065966,0
+LEG.US,D,20230929,000000,24.6009,24.6488,24.2652,24.3802,1056044.3162416,0
+LEG.US,D,20231002,000000,24.2459,24.4185,23.8812,24.0732,1168221.6334763,0
+LEG.US,D,20231003,000000,23.9005,24.0155,23.4159,23.555,1169911.1042722,0
+LEG.US,D,20231004,000000,23.603,23.7278,23.2768,23.4783,727086.32152359,0
+LEG.US,D,20231005,000000,23.4207,23.5829,23.2672,23.4399,739925.67422879,0
+LEG.US,D,20231006,000000,23.2288,23.8717,23.1808,23.8141,956267.56873559,0
+LEG.US,D,20231009,000000,23.5935,23.9916,23.4495,23.8429,707868.46093985,0
+LEG.US,D,20231010,000000,24.006,24.3226,23.8908,24.0156,1317645.4762102,0
+LEG.US,D,20231011,000000,24.0539,24.4761,24.0539,24.4666,674406.30833386,0
+LEG.US,D,20231012,000000,24.409,24.409,23.6702,24.0732,1053129.1713828,0
+LEG.US,D,20231013,000000,24.1308,24.3034,23.8477,23.9772,966694.13618935,0
+LEG.US,D,20231016,000000,24.1979,24.4954,23.9868,24.0732,1255198.6333914,0
+LEG.US,D,20231017,000000,23.7853,24.3994,23.7565,23.8812,1163644.1160575,0
+LEG.US,D,20231018,000000,23.699,23.7326,23.2096,23.2672,1928151.0171353,0
+LEG.US,D,20231019,000000,23.1905,23.3248,22.8354,22.941,1105241.1638546,0
+LEG.US,D,20231020,000000,22.9793,23.1329,22.8988,22.9986,1074377.3151932,0
+LEG.US,D,20231023,000000,22.8547,23.0369,22.4613,22.5189,1489468.0955483,0
+LEG.US,D,20231024,000000,22.6723,22.8259,22.2117,22.3269,1365265.4149309,0
+LEG.US,D,20231025,000000,22.183,22.3828,22.0726,22.3269,1103125.4169602,0
+LEG.US,D,20231026,000000,22.3461,22.9266,22.2598,22.7203,1010310.8316484,0
+LEG.US,D,20231027,000000,22.8354,22.8354,22.2022,22.2405,821357.95814492,0
+LEG.US,D,20231030,000000,22.4132,22.9698,22.3941,22.7875,1686978.8004555,0
+LEG.US,D,20231031,000000,22.3749,23.0129,21.7704,22.4804,3094714.4470111,0
+LEG.US,D,20231101,000000,22.183,22.8547,21.732,22.3941,2168384.1757107,0
+LEG.US,D,20231102,000000,22.9218,23.0465,22.4996,22.7971,1295538.5267638,0
+LEG.US,D,20231103,000000,23.2,23.5359,22.8259,22.8738,1610921.3474429,0
+LEG.US,D,20231106,000000,22.8642,22.893,22.4804,22.6435,1220601.4815894,0
+LEG.US,D,20231107,000000,22.5092,23.0033,22.4901,22.6244,908661.17913291,0
+LEG.US,D,20231108,000000,22.6435,22.658,22.2598,22.3077,1632006.9018369,0
+LEG.US,D,20231109,000000,22.442,22.442,21.8759,21.9144,1606996.27217,0
+LEG.US,D,20231110,000000,21.9623,22.2022,21.7341,22.1062,2689196.639673,0
+LEG.US,D,20231113,000000,21.9911,22.1207,21.5881,21.6073,1482261.0069895,0
+LEG.US,D,20231114,000000,22.2693,22.7299,22.0774,22.3461,2531803.8310503,0
+LEG.US,D,20231115,000000,22.3941,23.0033,22.3557,22.7875,3249783.0607696,0
+LEG.US,D,20231116,000000,22.7587,22.893,22.5572,22.7683,1273062.6244107,0
+LEG.US,D,20231117,000000,22.941,23.008,22.4708,22.6627,1135468.2039679,0
+LEG.US,D,20231120,000000,22.6627,22.6627,22.3174,22.5476,970891.23606303,0
+LEG.US,D,20231121,000000,22.4229,22.4517,22.1782,22.3077,792502.50567344,0
+LEG.US,D,20231122,000000,22.4517,22.4901,22.1686,22.231,711350.58427681,0
+LEG.US,D,20231124,000000,22.2598,22.4565,22.1734,22.3941,371232.28525101,0
+LEG.US,D,20231127,000000,22.3077,22.3845,22.043,22.0678,1409694.0152327,0
+LEG.US,D,20231128,000000,22.0295,22.0678,21.7637,21.9719,989071.02575674,0
+LEG.US,D,20231129,000000,22.1542,22.3941,22.0102,22.0583,1143884.2907521,0
+LEG.US,D,20231130,000000,22.1446,22.1926,21.8232,21.9431,1215943.7117022,0
+LEG.US,D,20231201,000000,21.9815,22.9314,21.8952,22.9314,1376722.7575958,0
+LEG.US,D,20231204,000000,22.8834,23.4393,22.7971,23.2672,1209562.0771041,0
+LEG.US,D,20231205,000000,23.1137,23.368,22.941,23.3439,1186475.4221993,0
+LEG.US,D,20231206,000000,23.5454,24.8935,23.4878,24.8312,3304936.309122,0
+LEG.US,D,20231207,000000,24.8024,25.3109,24.5241,25.0134,2282789.8017434,0
+LEG.US,D,20231208,000000,25.0902,25.33,25.023,25.1094,1476420.2948732,0
+LEG.US,D,20231211,000000,25.0518,25.3252,25.0518,25.2917,1239681.766513,0
+LEG.US,D,20231212,000000,25.33,25.6515,25.0663,25.1285,1705702.6393506,0
+LEG.US,D,20231213,000000,25.1382,25.9729,24.62,25.7522,2383375.3273726,0
+LEG.US,D,20231214,000000,26.3184,26.9236,26.3184,26.4063,2263087.1521044,0
+LEG.US,D,20231215,000000,26.4746,26.4746,25.7132,25.7229,3594427.3291115,0
+LEG.US,D,20231218,000000,25.7132,25.8303,25.3129,25.5277,1443847.5378979,0
+LEG.US,D,20231219,000000,25.7229,26.0646,25.7132,26.0646,1426001.8606323,0
+LEG.US,D,20231220,000000,26.0256,26.3672,25.6741,25.6839,959562.91680387,0
+LEG.US,D,20231221,000000,25.9865,26.172,25.7181,26.0353,760150.45734343,0
+LEG.US,D,20231222,000000,26.0353,26.2696,25.8596,25.9768,597515.19237178,0
+LEG.US,D,20231226,000000,25.9768,26.0549,25.8596,25.8791,643293.59035822,0
+LEG.US,D,20231227,000000,25.8791,25.9133,25.6497,25.7229,932050.19078359,0
+LEG.US,D,20231228,000000,25.6351,25.8108,25.6156,25.6546,774986.51404726,0
+LEG.US,D,20231229,000000,25.5277,25.7132,25.3813,25.5472,926235.82512379,0
+LEG.US,D,20240102,000000,25.5472,26.2013,25.4301,25.7815,1161180.860631,0
+LEG.US,D,20240103,000000,25.4008,25.7522,24.7272,24.7467,983172.76524066,0
+LEG.US,D,20240104,000000,24.8248,24.8248,24.5125,24.6882,1083392.7201961,0
+LEG.US,D,20240105,000000,24.5905,25.3227,24.5905,24.9908,1821769.0132575,0
+LEG.US,D,20240108,000000,24.9908,25.2934,24.9908,25.186,1224456.6475948,0
+LEG.US,D,20240109,000000,24.9908,25.1421,24.8932,25.0591,729439.6253348,0
+LEG.US,D,20240110,000000,25.147,25.4496,25.064,25.4106,803321.81505429,0
+LEG.US,D,20240111,000000,25.2056,25.391,24.9029,25.0006,1028807.7504025,0
+LEG.US,D,20240112,000000,25.1958,25.3129,24.6784,24.8346,727868.23052822,0
+LEG.US,D,20240116,000000,24.6491,24.6882,22.1793,22.726,3189406.9761683,0
+LEG.US,D,20240117,000000,22.5015,22.8724,22.3746,22.8431,1419881.2061543,0
+LEG.US,D,20240118,000000,22.9017,23.0774,22.5893,22.7455,1779384.3773272,0
+LEG.US,D,20240119,000000,22.7162,22.8334,22.2525,22.3062,1946411.1478633,0
+LEG.US,D,20240122,000000,22.4039,22.7065,22.2623,22.4624,2149923.1653524,0
+LEG.US,D,20240123,000000,22.6674,23.0677,22.4624,22.9115,1538902.5824135,0
+LEG.US,D,20240124,000000,23.0286,23.136,22.521,22.6772,983522.07790626,0
+LEG.US,D,20240125,000000,22.7943,23.3361,22.7406,23.3117,1353717.6995297,0
+LEG.US,D,20240126,000000,23.507,23.5753,23.3166,23.5265,917351.40064044,0
+LEG.US,D,20240129,000000,23.5167,23.7168,23.2336,23.6534,1106300.8701697,0
+LEG.US,D,20240130,000000,23.4972,23.6436,23.0091,23.097,2540047.0233299,0
+LEG.US,D,20240131,000000,23.1458,23.1751,22.5698,22.6577,2316979.6428307,0
+LEG.US,D,20240201,000000,22.7553,22.9798,22.4283,22.8236,1351504.0201444,0
+LEG.US,D,20240202,000000,22.482,22.8724,22.2379,22.6674,1379826.0042463,0
+LEG.US,D,20240205,000000,22.3648,22.4917,22.2086,22.3746,1080615.6332857,0
+LEG.US,D,20240206,000000,22.2965,22.7016,22.1696,22.6381,775922.79491637,0
+LEG.US,D,20240207,000000,22.7358,22.892,22.3843,22.5991,1008504.5919498,0
+LEG.US,D,20240208,000000,22.7065,22.7846,22.5796,22.726,1516956.322742,0
+LEG.US,D,20240209,000000,21.4765,21.7693,19.8999,19.9731,5400157.6666932,0
+LEG.US,D,20240212,000000,20.1586,20.5505,19.8072,20.3929,2673246.8060545,0
+LEG.US,D,20240213,000000,19.6607,19.9341,19.2019,19.4362,2420352.6311725,0
+LEG.US,D,20240214,000000,19.5143,19.6705,19.163,19.3483,1426361.4170711,0
+LEG.US,D,20240215,000000,19.3874,19.7193,19.3308,19.5924,1247326.8956076,0
+LEG.US,D,20240216,000000,19.3288,19.6314,19.2312,19.3288,1629116.4197218,0
+LEG.US,D,20240220,000000,19.241,19.9975,19.135,19.9731,1719192.9904695,0
+LEG.US,D,20240221,000000,19.9829,20.0317,19.6851,19.8853,1482730.8521536,0
+LEG.US,D,20240222,000000,19.7095,20.0658,19.5631,19.9926,1158710.0625388,0
+LEG.US,D,20240223,000000,20.0317,20.3831,19.9731,20.1098,1004300.5474347,0
+LEG.US,D,20240226,000000,20.0122,20.1099,19.7291,19.8657,1221663.1706472,0
+LEG.US,D,20240227,000000,20.0414,20.183,19.9145,20.1488,1042723.9162743,0
+LEG.US,D,20240228,000000,20.0903,20.3392,20.0024,20.1,945161.19608308,0
+LEG.US,D,20240229,000000,20.2367,20.3148,19.8657,19.9341,1800870.6915828,0
+LEG.US,D,20240301,000000,19.9341,20.2172,19.5729,20.1391,1703276.2156946,0
+LEG.US,D,20240304,000000,20.2074,20.5295,20.1488,20.3441,1781312.2554407,0
+LEG.US,D,20240305,000000,20.2172,20.4612,19.9682,20.0707,1705232.776373,0
+LEG.US,D,20240306,000000,20.1781,20.2709,19.9829,20.2269,1370282.9051472,0
+LEG.US,D,20240307,000000,20.3343,20.4124,20.0219,20.061,1321569.6661432,0
+LEG.US,D,20240308,000000,20.1976,20.3245,19.8853,19.9731,1280561.793329,0
+LEG.US,D,20240311,000000,19.9731,20.2464,19.9145,20.1879,1310545.3174415,0
+LEG.US,D,20240312,000000,19.8853,19.9926,18.665,18.9188,3509304.6470761,0
+LEG.US,D,20240313,000000,18.9871,19.1629,18.7089,18.87,2279667.7233816,0
+LEG.US,D,20240314,000000,18.9,18.9,18.4,18.56,2034514,0
+LEG.US,D,20240315,000000,18.4,18.875,18.34,18.64,5814000,0
+LEG.US,D,20240318,000000,18.53,18.75,18.37,18.41,1847797,0
+LEG.US,D,20240319,000000,18.35,18.92,18.35,18.8,1702092,0
+LEG.US,D,20240320,000000,18.8,18.9,18.52,18.88,1560922,0
+LEG.US,D,20240321,000000,18.91,19.1,18.76,18.93,1552146,0
+LEG.US,D,20240322,000000,18.98,18.99,18.69,18.78,1499327,0
+LEG.US,D,20240325,000000,18.89,19.06,18.57,18.69,2346820,0
+LEG.US,D,20240326,000000,18.65,18.71,17.805,18.08,2784458,0
+LEG.US,D,20240327,000000,18.21,19.015,18.21,18.96,2436736,0
+LEG.US,D,20240328,000000,18.96,19.1694,18.89,19.15,1100363,0
+LEG.US,D,20240401,000000,19.16,19.18,18.87,18.9,1527435,0
+LEG.US,D,20240402,000000,18.69,18.71,18.11,18.43,2043142,0
+LEG.US,D,20240403,000000,18.36,18.62,18.28,18.6,2292120,0
+LEG.US,D,20240404,000000,18.5,19.09,18.48,18.75,1743658,0
+LEG.US,D,20240405,000000,18.66,18.81,18.525,18.69,1345719,0
+LEG.US,D,20240408,000000,18.8,19.07,18.7625,18.99,1206494,0
+LEG.US,D,20240409,000000,19.1,19.33,18.89,18.98,1326184,0
+LEG.US,D,20240410,000000,18.55,18.58,18.205,18.32,1486941,0
+LEG.US,D,20240411,000000,18.49,18.525,17.94,17.97,1528649,0
+LEG.US,D,20240412,000000,17.85,17.87,17.59,17.66,1809890,0
+LEG.US,D,20240415,000000,17.69,17.9,17.445,17.61,1682068,0
+LEG.US,D,20240416,000000,17.47,17.565,17.29,17.3,1315521,0
+LEG.US,D,20240417,000000,17.4,17.51,17.19,17.3,1194915,0
+LEG.US,D,20240418,000000,17.48,17.68,17.315,17.68,1296360,0
+LEG.US,D,20240419,000000,17.68,18.28,17.65,18.26,1694628,0
+LEG.US,D,20240422,000000,18.29,18.485,18.1699,18.26,1484765,0
+LEG.US,D,20240423,000000,18.18,18.44,18.1,18.21,1349698,0
+LEG.US,D,20240424,000000,18.05,18.255,17.925,18.2,1717987,0
+LEG.US,D,20240425,000000,18.06,18.11,17.66,17.96,1604493,0
+LEG.US,D,20240426,000000,18.07,18.25,17.98,17.99,1510890,0
+LEG.US,D,20240429,000000,18.13,18.39,18.05,18.33,1362545,0
+LEG.US,D,20240430,000000,18.14,18.28,18.04,18.07,2299129,0
+LEG.US,D,20240501,000000,12.1,13.66,11.0233,13.25,15911532,0
+LEG.US,D,20240502,000000,13.3,13.67,12.79,13.56,5581729,0
+LEG.US,D,20240503,000000,13.75,14.3,13.62,13.95,3968813,0
+LEG.US,D,20240506,000000,14.1,14.29,13.55,13.65,2957140,0
+LEG.US,D,20240507,000000,13.72,13.72,13.17,13.17,2765183,0
+LEG.US,D,20240508,000000,13.04,13.08,12.87,13.03,2310977,0
+LEG.US,D,20240509,000000,13,13.05,12.815,12.98,1718141,0
+LEG.US,D,20240510,000000,12.99,12.99,12.48,12.76,2631201,0
+LEG.US,D,20240513,000000,12.82,12.925,12.47,12.49,1964224,0
+LEG.US,D,20240514,000000,12.64,12.71,12.18,12.33,2797075,0
+LEG.US,D,20240515,000000,12.51,12.56,12.12,12.15,1818542,0
+LEG.US,D,20240516,000000,12.1,12.29,12,12.24,2347145,0
+LEG.US,D,20240517,000000,12.23,12.32,12.045,12.07,5354933,0
+LEG.US,D,20240520,000000,12.09,12.15,11.89,11.9,1804211,0
+LEG.US,D,20240521,000000,11.98,12.04,11.16,11.63,4861644,0
+LEG.US,D,20240522,000000,11.55,11.55,11.13,11.21,2594915,0
+LEG.US,D,20240523,000000,11.19,11.21,10.705,10.71,2488237,0
+LEG.US,D,20240524,000000,10.8,10.82,10.44,10.64,3430952,0
+LEG.US,D,20240528,000000,10.68,10.885,10.21,10.32,3986086,0
+LEG.US,D,20240529,000000,10.15,10.53,10.11,10.48,3430542,0
+LEG.US,D,20240530,000000,10.59,11.12,10.55,11.02,3974711,0
+LEG.US,D,20240531,000000,11.08,11.715,11.03,11.6,13289026,0
+LEG.US,D,20240603,000000,11.79,12.16,11.64,12.12,4054379,0
+LEG.US,D,20240604,000000,12.06,12.525,12.01,12.3,4181721,0
+LEG.US,D,20240605,000000,12.3,12.3,11.88,11.99,2067017,0
+LEG.US,D,20240606,000000,11.92,12.33,11.915,12.17,1922061,0
+LEG.US,D,20240607,000000,12.03,12.3,11.96,12.24,2083292,0
+LEG.US,D,20240610,000000,12.37,12.74,12.26,12.45,4270806,0
+LEG.US,D,20240611,000000,12.38,12.38,11.51,11.53,3731594,0
+LEG.US,D,20240612,000000,11.69,11.81,11.41,11.41,2897891,0
+LEG.US,D,20240613,000000,11.39,11.54,11.22,11.38,2273499,0
+LEG.US,D,20240614,000000,11.23,11.44,11.02,11.07,2362797,0
+LEG.US,D,20240617,000000,11.02,11.78,11.02,11.64,4050154,0
+LEG.US,D,20240618,000000,11.64,11.96,11.55,11.55,3143498,0
+LEG.US,D,20240620,000000,11.48,11.96,11.4001,11.87,3827668,0
+LEG.US,D,20240621,000000,11.9,12.18,11.59,12.08,49135131,0
+LEG.US,D,20240624,000000,11.92,12.31,11.905,12.04,5091312,0
+LEG.US,D,20240625,000000,12.1,12.12,11.17,11.18,3323175,0
+LEG.US,D,20240626,000000,11.15,11.16,10.76,10.78,4450341,0
+LEG.US,D,20240627,000000,10.7,10.83,10.55,10.68,2877978,0
+LEG.US,D,20240628,000000,10.69,11.52,10.69,11.46,4391507,0
+LEG.US,D,20240701,000000,11.56,11.83,11.37,11.42,2528398,0
+LEG.US,D,20240702,000000,11.46,11.46,10.965,11.18,2941977,0
+LEG.US,D,20240703,000000,11.19,11.36,11.09,11.16,985094,0
+LEG.US,D,20240705,000000,11.15,11.165,10.78,10.89,2234434,0
+LEG.US,D,20240708,000000,11,11.07,10.72,10.99,2470248,0
+LEG.US,D,20240709,000000,10.9,10.91,10.59,10.67,1684824,0
+LEG.US,D,20240710,000000,10.63,11.28,10.615,11.25,2098791,0
+LEG.US,D,20240711,000000,11.5,12.17,11.44,12.14,2465956,0
+LEG.US,D,20240712,000000,12.25,12.44,12.065,12.32,2210501,0
+LEG.US,D,20240715,000000,12.34,12.34,12.06,12.12,2056458,0
+LEG.US,D,20240716,000000,12.19,12.61,12.12,12.58,1761979,0
+LEG.US,D,20240717,000000,12.52,13.07,12.49,12.86,1925504,0
+LEG.US,D,20240718,000000,12.8,13.455,12.7,12.73,1961045,0
+LEG.US,D,20240719,000000,12.71,12.82,12.43,12.66,1378816,0
+LEG.US,D,20240722,000000,12.7,12.92,12.45,12.89,1216323,0
+LEG.US,D,20240723,000000,12.77,12.82,12.44,12.49,2295885,0
+LEG.US,D,20240724,000000,12.43,12.65,12.27,12.35,1381787,0
+LEG.US,D,20240725,000000,12.41,13.03,12.38,12.85,1067226,0
+LEG.US,D,20240726,000000,13.1,13.43,13.06,13.23,1680623,0
+LEG.US,D,20240729,000000,13.18,13.36,13.06,13.24,1674987,0
+LEG.US,D,20240730,000000,13.23,13.485,13.18,13.48,1826735,0
+LEG.US,D,20240731,000000,13.45,13.62,13.17,13.17,1977323,0
+LEG.US,D,20240801,000000,13.21,13.46,12.715,12.87,2962393,0
+LEG.US,D,20240802,000000,13.47,13.7,12.81,13,3147216,0
+LEG.US,D,20240805,000000,12.69,13.02,12.26,12.7,2497772,0
+LEG.US,D,20240806,000000,12.68,13.19,12.49,12.75,2605852,0
+LEG.US,D,20240807,000000,12.85,13.07,12.575,12.62,2709684,0
+LEG.US,D,20240808,000000,12.66,12.74,12.45,12.59,1620222,0
+LEG.US,D,20240809,000000,12.57,12.61,12.35,12.38,1334220,0
+LEG.US,D,20240812,000000,12.36,12.3692,11.945,12.02,1393020,0
+LEG.US,D,20240813,000000,12.06,12.485,12.06,12.45,1410771,0
+LEG.US,D,20240814,000000,12.46,12.505,12.015,12.18,1093006,0
+LEG.US,D,20240815,000000,12.38,12.7,12.29,12.51,1263291,0
+LEG.US,D,20240816,000000,12.49,12.59,12.285,12.31,1014103,0
+LEG.US,D,20240819,000000,12.36,12.54,12.345,12.41,1627043,0
+LEG.US,D,20240820,000000,12.39,12.39,12.01,12.01,968526,0
+LEG.US,D,20240821,000000,12.16,12.48,12.08,12.47,1170125,0
+LEG.US,D,20240822,000000,12.5,12.5,12.28,12.29,903068,0
+LEG.US,D,20240823,000000,12.34,12.77,12.27,12.65,900109,0
+LEG.US,D,20240826,000000,12.75,13.025,12.64,12.93,1059094,0
+LEG.US,D,20240827,000000,12.82,12.9,12.655,12.85,1304690,0
+LEG.US,D,20240828,000000,12.78,12.9,12.69,12.73,1142272,0
+LEG.US,D,20240829,000000,12.85,12.88,12.562,12.69,1098366,0
+LEG.US,D,20240830,000000,12.8,12.87,12.525,12.64,1054532,0
+LEG.US,D,20240903,000000,12.53,12.81,12.51,12.52,1609138,0
+LEG.US,D,20240904,000000,12.42,12.42,11.745,11.88,1608152,0
+LEG.US,D,20240905,000000,11.94,11.99,11.62,11.72,1144393,0
+LEG.US,D,20240906,000000,11.72,11.96,11.61,11.62,1210846,0
+LEG.US,D,20240909,000000,11.52,11.895,11.36,11.73,2235632,0
+LEG.US,D,20240910,000000,11.7,11.72,11.26,11.59,1670153,0
+LEG.US,D,20240911,000000,11.47,11.59,11.06,11.59,1965661,0
+LEG.US,D,20240912,000000,11.62,12.085,11.545,11.94,1622628,0
+LEG.US,D,20240913,000000,12.08,12.815,12.01,12.8,1688250,0
+LEG.US,D,20240916,000000,12.9,13.08,12.74,12.84,1573939,0
+LEG.US,D,20240917,000000,12.94,13.13,12.75,12.89,1113134,0
+LEG.US,D,20240918,000000,12.97,13.53,12.97,13.16,3413007,0
+LEG.US,D,20240919,000000,13.46,13.77,13.205,13.55,2160168,0
+LEG.US,D,20240920,000000,13.42,13.42,13.085,13.18,6343202,0
+LEG.US,D,20240923,000000,13.19,13.19,12.93,13,1894407,0
+LEG.US,D,20240924,000000,13.11,13.73,13.04,13.72,2084001,0
+LEG.US,D,20240925,000000,13.66,13.66,13.22,13.23,1741172,0
+LEG.US,D,20240926,000000,13.46,13.64,13.37,13.61,1546080,0
+LEG.US,D,20240927,000000,13.8,14.235,13.75,14.12,1990172,0
+LEG.US,D,20240930,000000,14.03,14.04,13.53,13.62,1543158,0
+LEG.US,D,20241001,000000,13.66,13.82,13.44,13.67,1269521,0
+LEG.US,D,20241002,000000,13.68,13.71,13.419,13.49,1108562,0
+LEG.US,D,20241003,000000,13.33,13.36,12.99,13.18,1100357,0
+LEG.US,D,20241004,000000,13.25,13.48,13.055,13.45,969193,0
+LEG.US,D,20241007,000000,13.37,13.375,12.97,13.09,1168431,0
+LEG.US,D,20241008,000000,13.18,13.405,13.09,13.11,1155022,0
+LEG.US,D,20241009,000000,13.11,13.1678,12.78,12.9,1716579,0
+LEG.US,D,20241010,000000,12.78,12.78,12.46,12.69,1403134,0
+LEG.US,D,20241011,000000,12.75,12.87,12.71,12.76,760363,0
+LEG.US,D,20241014,000000,12.69,12.95,12.56,12.94,947079,0
+LEG.US,D,20241015,000000,12.97,13.5,12.97,13.13,1096723,0
+LEG.US,D,20241016,000000,13.26,13.56,13.1622,13.51,1041161,0
+LEG.US,D,20241017,000000,13.51,13.51,13.26,13.46,873069,0
+LEG.US,D,20241018,000000,13.53,13.62,13.39,13.56,2061499,0
+LEG.US,D,20241021,000000,13.53,13.55,13.02,13.06,903844,0
+LEG.US,D,20241022,000000,13,13,12.2299,12.35,1542925,0
+LEG.US,D,20241023,000000,12.3,12.465,12.13,12.3,1178884,0
+LEG.US,D,20241024,000000,12.43,12.43,12.16,12.27,1072545,0
+LEG.US,D,20241025,000000,12.23,12.505,12.09,12.17,1077384,0
+LEG.US,D,20241028,000000,12.23,12.4,12.105,12.17,1934580,0
+LEG.US,D,20241029,000000,11.8,13.13,11.71,12.66,3472601,0
+LEG.US,D,20241030,000000,12.79,13.04,12.11,12.13,1871586,0
+LEG.US,D,20241031,000000,12.08,12.315,11.985,12,1852204,0
+LEG.US,D,20241101,000000,12.17,12.25,11.955,12.02,2988190,0
+LEG.US,D,20241104,000000,11.97,12.58,11.955,12.28,1984294,0
+LEG.US,D,20241105,000000,12.19,12.465,12.11,12.41,1137526,0
+LEG.US,D,20241106,000000,12.85,12.895,11.835,12.22,1928357,0
+LEG.US,D,20241107,000000,12.2,12.49,12.005,12.16,1724038,0
+LEG.US,D,20241108,000000,12.1,12.22,11.895,12.13,1598810,0
+LEG.US,D,20241111,000000,12.175,12.22,11.965,12.07,2044791,0
+LEG.US,D,20241112,000000,11.98,11.98,11.75,11.87,1909624,0
+LEG.US,D,20241113,000000,11.925,12.215,11.8746,12.17,1798400,0
+LEG.US,D,20241114,000000,12.26,12.57,11.77,11.8,1401732,0
+LEG.US,D,20241115,000000,11.82,11.975,11.675,11.82,1245044,0
+LEG.US,D,20241118,000000,11.75,11.935,11.62,11.8,1285874,0
+LEG.US,D,20241119,000000,11.66,11.7,11.33,11.45,1168287,0
+LEG.US,D,20241120,000000,11.35,11.35,11.15,11.28,1869900,0
+LEG.US,D,20241121,000000,11.22,11.49,11.16,11.41,1250642,0
+LEG.US,D,20241122,000000,11.5,11.88,11.49,11.66,1745694,0
+LEG.US,D,20241125,000000,11.9,13.2,11.9,13.06,2796161,0
+LEG.US,D,20241126,000000,12.93,12.99,12.455,12.49,1338013,0
+LEG.US,D,20241127,000000,12.637,12.92,12.56,12.58,1067198,0
+LEG.US,D,20241129,000000,12.67,12.75,12.46,12.59,683767,0
+LEG.US,D,20241202,000000,12.545,12.76,12.275,12.75,1731414,0
+LEG.US,D,20241203,000000,12.7,12.73,12.26,12.51,1304429,0
+LEG.US,D,20241204,000000,12.455,12.63,12.145,12.24,1469021,0
+LEG.US,D,20241205,000000,12.24,12.3,11.595,11.81,1481834,0
+LEG.US,D,20241206,000000,11.962,12.135,11.6,11.77,1597629,0
+LEG.US,D,20241209,000000,11.9,12.29,11.86,11.99,2379040,0
+LEG.US,D,20241210,000000,11.9,12.19,11.53,11.98,1812818,0
+LEG.US,D,20241211,000000,12.105,12.105,11.515,11.65,4195237,0
+LEG.US,D,20241212,000000,11.585,11.745,11.395,11.51,3351213,0
+LEG.US,D,20241213,000000,11.465,11.485,11.16,11.25,1790315,0
+LEG.US,D,20241216,000000,11.1,11.3,10.87,11.04,1944937,0
+LEG.US,D,20241217,000000,10.95,11.16,10.78,10.8,1805887,0
+LEG.US,D,20241218,000000,10.805,10.9361,10.075,10.13,2326671,0
+LEG.US,D,20241219,000000,10.14,10.14,9.64,9.82,2632264,0
+LEG.US,D,20241220,000000,9.82,10.0096,9.67,9.69,5743499,0
+LEG.US,D,20241223,000000,9.67,9.79,9.44,9.78,3171081,0
+LEG.US,D,20241224,000000,9.78,9.81,9.6,9.72,630388,0
+LEG.US,D,20241226,000000,9.635,9.72,9.41,9.63,1392353,0
+LEG.US,D,20241227,000000,9.55,9.71,9.395,9.56,1793866,0
+LEG.US,D,20241230,000000,9.51,9.52,9.18,9.5,2119947,0
+LEG.US,D,20241231,000000,9.54,9.84,9.51,9.6,1574570,0
+LEG.US,D,20250102,000000,9.67,9.78,9.53,9.57,1433820,0
+LEG.US,D,20250103,000000,9.59,9.6,9.215,9.36,1886559,0
+LEG.US,D,20250106,000000,9.44,9.84,9.395,9.55,2085660,0
+LEG.US,D,20250107,000000,9.63,10.09,9.63,9.83,2057585,0
+LEG.US,D,20250108,000000,9.745,9.865,9.695,9.82,1625085,0
+LEG.US,D,20250110,000000,9.6401,9.69,9.52,9.69,1717906,0
+LEG.US,D,20250113,000000,9.64,10.27,9.604,10.18,2067749,0
+LEG.US,D,20250114,000000,10.18,10.43,10.1512,10.35,1762154,0
+LEG.US,D,20250115,000000,10.745,10.87,10.54,10.73,1960143,0
+LEG.US,D,20250116,000000,10.73,10.77,10.5207,10.77,1129216,0
+LEG.US,D,20250117,000000,10.82,10.9,10.56,10.64,1498703,0
+LEG.US,D,20250121,000000,10.695,10.92,10.62,10.91,1576737,0
+LEG.US,D,20250122,000000,10.87,10.9,10.725,10.81,1307272,0
+LEG.US,D,20250123,000000,10.735,10.9,10.505,10.77,1233398,0
+LEG.US,D,20250124,000000,10.66,10.795,10.58,10.69,1112734,0
+LEG.US,D,20250127,000000,10.79,11.23,10.78,11.05,2107591,0
+LEG.US,D,20250128,000000,10.9899,10.9899,10.445,10.46,1074829,0
+LEG.US,D,20250129,000000,10.54,10.84,10.43,10.69,1592583,0
+LEG.US,D,20250130,000000,10.8,11.1,10.7346,10.94,1610539,0
+LEG.US,D,20250131,000000,10.855,10.876,10.46,10.56,1491017,0
+LEG.US,D,20250203,000000,10.295,10.47,10.01,10.15,1837556,0
+LEG.US,D,20250204,000000,10.075,10.34,10.03,10.34,1884050,0
+LEG.US,D,20250205,000000,10.385,10.55,10.25,10.44,1533091,0
+LEG.US,D,20250206,000000,10.435,10.56,10.06,10.11,1620483,0
+LEG.US,D,20250207,000000,10.06,10.145,9.815,9.98,2041995,0
+LEG.US,D,20250210,000000,10.08,10.24,9.92,10.12,1613998,0
+LEG.US,D,20250211,000000,10,10.25,9.9506,10.07,1474544,0
+LEG.US,D,20250212,000000,9.85,9.925,9.705,9.73,1575028,0
+LEG.US,D,20250213,000000,9.796,10.08,9.71,10,1983807,0
+LEG.US,D,20250214,000000,10.775,11.4685,10.395,10.45,3429427,0
+LEG.US,D,20250218,000000,10.26,10.27,9.795,10.14,2388080,0
+LEG.US,D,20250219,000000,10.05,10.05,9.695,9.93,1942928,0
+LEG.US,D,20250220,000000,9.85,9.92,9.68,9.79,1797575,0
+LEG.US,D,20250221,000000,9.845,9.945,9.45,9.54,1884300,0
+LEG.US,D,20250224,000000,9.6,9.69,9.44,9.58,1943826,0
+LEG.US,D,20250225,000000,9.57,9.8,9.49,9.63,2340970,0
+LEG.US,D,20250226,000000,9.675,9.72,9.32,9.41,2244989,0
+LEG.US,D,20250227,000000,9.385,9.385,9.1,9.14,2049420,0
+LEG.US,D,20250228,000000,9.125,9.23,8.955,9.17,2588773,0
+LEG.US,D,20250303,000000,9.225,9.38,8.85,8.9,2898421,0
+LEG.US,D,20250304,000000,8.8,8.8,8.48,8.58,3221813,0
+LEG.US,D,20250305,000000,8.655,8.76,8.52,8.68,2147110,0
+LEG.US,D,20250306,000000,8.63,8.725,8.43,8.6,2695557,0
+LEG.US,D,20250307,000000,8.585,8.715,8.495,8.62,2714385,0
+LEG.US,D,20250310,000000,8.59,8.605,8.25,8.25,2848573,0
+LEG.US,D,20250311,000000,8.28,8.28,7.98,8.19,3752382,0
+LEG.US,D,20250312,000000,8.22,8.2699,7.95,8.14,2791904,0
+LEG.US,D,20250313,000000,8.15,8.37,7.96,7.99,2309491,0
+LEG.US,D,20250314,000000,8.06,8.19,7.915,8.11,2159689,0
+LEG.US,D,20250317,000000,8.2,8.3,8.03,8.07,2626543,0
+LEG.US,D,20250318,000000,8.04,8.17,7.93,8.11,2053595,0
+LEG.US,D,20250319,000000,8.1,8.27,7.995,8.26,3288719,0
+LEG.US,D,20250320,000000,8.165,8.445,8.06,8.3,2284999,0
+LEG.US,D,20250321,000000,8.141,8.275,8.03,8.22,21124497,0
+LEG.US,D,20250324,000000,8.44,8.605,8.3642,8.57,3182091,0
+LEG.US,D,20250325,000000,8.57,8.61,8.02,8.02,2764448,0
+LEG.US,D,20250326,000000,8.03,8.1,7.94,8.07,1913995,0
+LEG.US,D,20250327,000000,8.0112,8.21,7.915,8.2,2430874,0
+LEG.US,D,20250328,000000,8.175,8.1895,7.93,7.98,3529688,0
+LEG.US,D,20250331,000000,7.91,7.97,7.74,7.91,2474992,0
+LEG.US,D,20250401,000000,7.9,7.97,7.76,7.86,1702611,0
+LEG.US,D,20250402,000000,7.78,8.41,7.73,8.3,3613342,0
+LEG.US,D,20250403,000000,7.85,7.93,7.34,7.43,3551924,0
+LEG.US,D,20250404,000000,7.122,7.3,6.68,7.19,3082279,0
+LEG.US,D,20250407,000000,6.9001,7.62,6.8798,7.24,3698339,0
+LEG.US,D,20250408,000000,7.39,7.39,6.745,6.84,3201427,0
+LEG.US,D,20250409,000000,6.77,7.67,6.66,7.49,4001550,0
+LEG.US,D,20250410,000000,7.323,7.323,6.775,6.95,3288392,0
+LEG.US,D,20250411,000000,6.9896,6.9896,6.54,6.84,2621983,0
+LEG.US,D,20250414,000000,7,7.06,6.65,6.82,2196695,0
+LEG.US,D,20250415,000000,6.8509,6.87,6.62,6.67,2769350,0
+LEG.US,D,20250416,000000,6.68,6.76,6.475,6.56,1912549,0
+LEG.US,D,20250417,000000,6.58,6.88,6.56,6.87,2421814,0
+LEG.US,D,20250421,000000,6.7939,6.95,6.69,6.9,2110895,0
+LEG.US,D,20250422,000000,7,7.15,6.925,7.15,2896327,0
+LEG.US,D,20250423,000000,7.29,7.57,7.2,7.31,3015316,0
+LEG.US,D,20250424,000000,7.36,7.485,7.26,7.42,1925091,0
+LEG.US,D,20250425,000000,7.365,7.4,7.205,7.29,1709236,0
+LEG.US,D,20250428,000000,7.26,7.39,7.18,7.27,3246972,0
+LEG.US,D,20250429,000000,8.875,9.67,8.655,9.57,10805121,0
+LEG.US,D,20250430,000000,9.42,9.75,9.1507,9.62,6818921,0
+LEG.US,D,20250501,000000,9.65,9.92,9.54,9.72,3956046,0
+LEG.US,D,20250502,000000,9.7,9.765,9.365,9.53,4306573,0
+LEG.US,D,20250505,000000,9.31,9.5,9.26,9.29,2322287,0
+LEG.US,D,20250506,000000,9.185,9.34,9.07,9.15,1982822,0
+LEG.US,D,20250507,000000,9.2,9.25,9.05,9.11,3070797,0
+LEG.US,D,20250508,000000,9.125,9.44,9.125,9.28,3058101,0
+LEG.US,D,20250509,000000,9.22,9.475,9.18,9.42,1701677,0
+LEG.US,D,20250512,000000,9.73,10.1461,9.55,9.61,2527026,0
+LEG.US,D,20250513,000000,9.675,9.72,9.53,9.58,1594850,0
+LEG.US,D,20250514,000000,9.53,9.61,9.435,9.47,1533735,0
+LEG.US,D,20250515,000000,9.4,9.595,9.35,9.55,1372875,0
+LEG.US,D,20250516,000000,9.545,9.5718,9.48,9.55,1217728,0
+LEG.US,D,20250519,000000,9.35,9.4,9.18,9.25,1651840,0
+LEG.US,D,20250520,000000,9.225,9.34,9.13,9.17,1332101,0
+LEG.US,D,20250521,000000,9.035,9.035,8.68,8.75,2498281,0
+LEG.US,D,20250522,000000,8.705,8.955,8.63,8.88,1766421,0
+LEG.US,D,20250523,000000,8.679,8.77,8.655,8.71,1444495,0
+LEG.US,D,20250527,000000,8.7932,8.99,8.74,8.97,1957118,0
+LEG.US,D,20250528,000000,9,9.05,8.885,8.98,2910358,0
+LEG.US,D,20250529,000000,9.01,9.155,8.945,9.1,1704633,0
+LEG.US,D,20250530,000000,9.055,9.095,8.94,9.06,2548662,0
+LEG.US,D,20250602,000000,9.005,9.03,8.585,8.73,2013431,0
+LEG.US,D,20250603,000000,8.72,9.09,8.57,9.07,1759837,0
+LEG.US,D,20250604,000000,9.13,9.205,9.01,9.17,2951523,0
+LEG.US,D,20250605,000000,9.11,9.17,8.965,9.11,1644999,0
+LEG.US,D,20250606,000000,9.171,9.22,9.055,9.1,1122050,0
+LEG.US,D,20250609,000000,9.24,9.43,9.13,9.25,1587680,0
+LEG.US,D,20250610,000000,9.43,9.765,9.4,9.62,1595517,0
+LEG.US,D,20250611,000000,9.665,9.73,9.57,9.58,2129668,0
+LEG.US,D,20250612,000000,9.48,9.7,9.37,9.62,2145100,0
+LEG.US,D,20250613,000000,9.45,9.575,9.2,9.24,1192639,0
+LEG.US,D,20250616,000000,9.34,9.45,9.18,9.42,1457684,0
+LEG.US,D,20250617,000000,9.36,9.415,9.065,9.07,1411708,0
+LEG.US,D,20250618,000000,9.105,9.28,9.05,9.11,1917618,0
+LEG.US,D,20250620,000000,9.1,9.22,9.04,9.19,2408342,0
+LEG.US,D,20250623,000000,9.11,9.29,8.84,9.28,1931058,0
+LEG.US,D,20250624,000000,9.345,9.4,9.185,9.34,2073153,0
+LEG.US,D,20250625,000000,9.335,9.4,9.0844,9.16,1406762,0
+LEG.US,D,20250626,000000,9.24,9.28,9.09,9.13,1917489,0
+LEG.US,D,20250627,000000,9.19,9.29,9.04,9.25,23937993,0
+LEG.US,D,20250630,000000,9.22,9.24,8.836,8.92,2339936,0
+LEG.US,D,20250701,000000,8.825,10.0167,8.79,9.63,2933504,0
+LEG.US,D,20250702,000000,9.7,9.93,9.59,9.93,2563098,0
+LEG.US,D,20250703,000000,9.96,10.09,9.84,9.89,1215204,0
+LEG.US,D,20250707,000000,9.78,9.86,9.565,9.57,1996674,0
+LEG.US,D,20250708,000000,9.62,10.08,9.525,9.92,3327385,0
+LEG.US,D,20250709,000000,10.005,10.09,9.825,10.08,2027199,0
+LEG.US,D,20250710,000000,10.07,10.585,10.02,10.33,2825097,0
+LEG.US,D,20250711,000000,10.24,10.2597,10,10.13,1863387,0
+LEG.US,D,20250714,000000,9.98,10.07,9.805,10,1833159,0
+LEG.US,D,20250715,000000,10.09,10.19,9.77,9.78,2071140,0
+LEG.US,D,20250716,000000,9.835,9.88,9.59,9.81,1892235,0
+LEG.US,D,20250717,000000,9.77,10.035,9.77,9.98,1908142,0
+LEG.US,D,20250718,000000,10.08,10.145,9.86,9.88,1904206,0
+LEG.US,D,20250721,000000,9.99,10.095,9.885,9.9,1344694,0
+LEG.US,D,20250722,000000,9.91,10.42,9.91,10.34,1886133,0
+LEG.US,D,20250723,000000,10.465,10.5999,10.412343,10.59,1676390,0
+LEG.US,D,20250724,000000,10.53,10.53,10.17,10.25,1397843,0
+LEG.US,D,20250725,000000,10.255,10.35,10.0325,10.33,1250892,0
+LEG.US,D,20250728,000000,10.26,10.355,10.13,10.25,1323894,0
+LEG.US,D,20250729,000000,10.285,10.35,10.03,10.05,1405162,0
+LEG.US,D,20250730,000000,10.05,10.1,9.605,9.66,1983892,0
+LEG.US,D,20250731,000000,9.61,9.685,9.5,9.55,2743923,0
+LEG.US,D,20250801,000000,9.725,9.725,8.015,8.08,4653594,0
+LEG.US,D,20250804,000000,8.09,8.47,7.86,8.45,3114200,0
+LEG.US,D,20250805,000000,8.485,8.765,8.44,8.69,2589055,0
+LEG.US,D,20250806,000000,8.725,8.75,8.575,8.73,1939890,0
+LEG.US,D,20250807,000000,8.865,8.9827,8.555,8.63,1819410,0
+LEG.US,D,20250808,000000,8.63,8.685,8.46,8.6,1735145,0
+LEG.US,D,20250811,000000,8.63,8.75,8.32,8.48,1236747,0
+LEG.US,D,20250812,000000,8.5936,8.975,8.53,8.97,1499289,0
+LEG.US,D,20250813,000000,8.985,9.525,8.9701,9.46,1485989,0
+LEG.US,D,20250814,000000,9.36,9.4,9.16,9.4,1308182,0
+LEG.US,D,20250815,000000,9.45,9.49,9.235,9.37,1307539,0
+LEG.US,D,20250818,000000,9.4,9.42,9.21,9.27,1417826,0
+LEG.US,D,20250819,000000,9.315,9.63,9.315,9.42,1351566,0
+LEG.US,D,20250820,000000,9.315,9.555,9.285,9.29,1516400,0
+LEG.US,D,20250821,000000,9.17,9.225,9.08,9.12,1133985,0
+LEG.US,D,20250822,000000,9.2,9.7,9.16,9.66,1811856,0
+LEG.US,D,20250825,000000,9.61,9.7,9.54,9.67,1438431,0
+LEG.US,D,20250826,000000,9.65,9.905,9.62,9.85,2331469,0
+LEG.US,D,20250827,000000,9.83,9.96,9.67,9.73,1607484,0
+LEG.US,D,20250828,000000,9.73,9.78,9.59,9.73,1283074,0
+LEG.US,D,20250829,000000,9.725,9.815,9.54,9.61,1510407,0
+LEG.US,D,20250902,000000,9.4,9.535,9.29,9.31,1465058,0
+LEG.US,D,20250903,000000,9.24,9.43,9.185,9.43,1495566,0
+LEG.US,D,20250904,000000,9.41,9.79,9.355,9.79,1595160,0
+LEG.US,D,20250905,000000,9.845,10.195,9.83,10.01,1738639,0
+LEG.US,D,20250908,000000,9.93,10.34,9.61,10.2,3301148,0
+LEG.US,D,20250909,000000,10.15,10.22,9.74,9.74,1947325,0
+LEG.US,D,20250910,000000,9.615,10.02,9.515,9.98,2579138,0
+LEG.US,D,20250911,000000,9.95,10.074,9.805,9.92,1900535,0
+LEG.US,D,20250912,000000,9.82,9.87,9.595,9.61,1586525,0
+LEG.US,D,20250915,000000,9.66,9.68,9.35,9.42,1660600,0
+LEG.US,D,20250916,000000,9.45,9.565,9.29,9.52,1933561,0
+LEG.US,D,20250917,000000,9.49,9.845,9.255,9.29,1983718,0
+LEG.US,D,20250918,000000,9.35,9.645,9.285,9.64,1896092,0
+LEG.US,D,20250919,000000,9.63,9.68,9.305,9.38,2965937,0
+LEG.US,D,20250922,000000,9.29,9.315,9.125,9.17,1595491,0
+LEG.US,D,20250923,000000,9.2166,9.455,9.11,9.12,1757981,0
+LEG.US,D,20250924,000000,9.1,9.185,8.945,9,1755721,0
+LEG.US,D,20250925,000000,8.935,8.97,8.7,8.77,1878424,0
+LEG.US,D,20250926,000000,8.8,8.865,8.76,8.77,1788905,0
+LEG.US,D,20250929,000000,8.81,8.82,8.67,8.76,1693383,0
+LEG.US,D,20250930,000000,8.73,8.89,8.64,8.88,1551687,0
+LEG.US,D,20251001,000000,8.88,9.125,8.865,8.93,1536701,0
+LEG.US,D,20251002,000000,8.955,9.095,8.83,8.83,1321379,0
+LEG.US,D,20251003,000000,8.91,9.16,8.895,9.01,1668360,0
+LEG.US,D,20251006,000000,9.03,9.05,8.735,8.75,1438258,0
+LEG.US,D,20251007,000000,8.73,8.84,8.6617,8.72,2340744,0
+LEG.US,D,20251008,000000,8.78,8.9,8.64,8.9,1127764,0
+LEG.US,D,20251009,000000,8.885,8.9,8.67,8.73,1225137,0
+LEG.US,D,20251010,000000,8.75,8.8,8.485,8.56,1435624,0
+LEG.US,D,20251013,000000,8.635,8.69,8.45,8.49,1461239,0
+LEG.US,D,20251014,000000,8.405,8.8151,8.34,8.81,1837453,0
+LEG.US,D,20251015,000000,8.92,8.97,8.74,8.78,1091773,0
+LEG.US,D,20251016,000000,8.835,8.88,8.7,8.85,1283460,0
+LEG.US,D,20251017,000000,8.88,8.95,8.8,8.87,1097009,0
+LEG.US,D,20251020,000000,8.91,9.06,8.85,8.96,1018563,0
+LEG.US,D,20251021,000000,8.93,9.225,8.9101,9.18,900912,0
+LEG.US,D,20251022,000000,9.08,9.21,9.0245,9.07,1131740,0
+LEG.US,D,20251023,000000,9.07,9.265,9.02,9.24,1892659,0
+LEG.US,D,20251024,000000,9.32,9.39,9.1035,9.12,1457585,0
+LEG.US,D,20251027,000000,9.145,9.2358,9.07,9.18,1236158,0
+LEG.US,D,20251028,000000,9.205,10.73,9.205,10.59,4416160,0
+LEG.US,D,20251029,000000,10.37,10.55,9.945,10.06,2923632,0
+LEG.US,D,20251030,000000,9.85,9.9,9.5,9.53,2209669,0
+LEG.US,D,20251031,000000,9.45,9.47,9.195,9.34,1912512,0
+LEG.US,D,20251103,000000,9.2,9.27,8.87,8.99,2039357,0
+LEG.US,D,20251104,000000,8.865,8.975,8.78,8.91,1697726,0
+LEG.US,D,20251105,000000,8.81,8.87,8.615,8.81,1533382,0
+LEG.US,D,20251106,000000,8.808,8.89,8.67,8.72,2190059,0
+LEG.US,D,20251107,000000,8.66,8.775,8.57,8.77,1379064,0
+LEG.US,D,20251110,000000,8.81,8.88,8.7,8.75,1298436,0
+LEG.US,D,20251111,000000,8.785,9.01,8.77,8.97,2140935,0
+LEG.US,D,20251112,000000,8.93,9.145,8.93,9.01,1771059,0
+LEG.US,D,20251113,000000,8.93,9.245,8.93,9.08,1306085,0
+LEG.US,D,20251114,000000,9.01,9.07,8.96,9.01,1269290,0
+LEG.US,D,20251117,000000,8.8023,8.995,8.715,8.72,1769718,0
+LEG.US,D,20251118,000000,8.6,8.855,8.5735,8.76,1819952,0
+LEG.US,D,20251119,000000,8.825,8.9,8.645,8.86,2392863,0
+LEG.US,D,20251120,000000,8.91,9.06,8.815,8.9,1621920,0
+LEG.US,D,20251121,000000,9,9.34,8.92,9.24,1652105,0
+LEG.US,D,20251124,000000,9.165,9.3384,9.0003,9.32,2487713,0
+LEG.US,D,20251125,000000,9.38,10,9.36,9.98,1710397,0
+LEG.US,D,20251126,000000,9.95,10.25,9.93,10.14,1903627,0
+LEG.US,D,20251128,000000,10.12,10.27,10.09,10.26,800239,0
+LEG.US,D,20251201,000000,11.05,12.03,10.95,11.94,9769160,0
+LEG.US,D,20251202,000000,11.89,11.9,11.46,11.6,3632285,0
+LEG.US,D,20251203,000000,11.6,11.65,11.26,11.4,2418918,0
+LEG.US,D,20251204,000000,11.355,11.475,11.29,11.4,1649766,0
+LEG.US,D,20251205,000000,11.44,11.535,11.17,11.17,1921450,0
+LEG.US,D,20251208,000000,11.07,11.19,10.955,11.03,2018370,0
+LEG.US,D,20251209,000000,10.92,11.15,10.86,11.06,2250099,0
+LEG.US,D,20251210,000000,11.05,11.54,11,11.32,2919775,0
+LEG.US,D,20251211,000000,11.41,11.75,11.22,11.75,2007670,0
+LEG.US,D,20251212,000000,11.84,11.85,11.54,11.59,2392389,0
+LEG.US,D,20251215,000000,11.54,11.67,11.37,11.65,2835386,0
+LEG.US,D,20251216,000000,11.61,11.76,11.3845,11.44,2435235,0
+LEG.US,D,20251217,000000,11.33,11.54,11.27,11.32,1922613,0
+LEG.US,D,20251218,000000,11.47,11.55,11.24,11.3,1224907,0
+LEG.US,D,20251219,000000,11.11,11.26,11.075,11.14,2534082,0
+LEG.US,D,20251222,000000,11.065,11.09,10.91,10.98,1084156,0
+LEG.US,D,20251223,000000,11,11.025,10.83,10.86,1316123,0
+LEG.US,D,20251224,000000,10.75,10.99,10.73,10.94,501250,0
+LEG.US,D,20251226,000000,10.89,11.06,10.871,11.05,843454,0
+LEG.US,D,20251229,000000,10.97,11.03,10.905,11.01,944467,0
+LEG.US,D,20251230,000000,10.95,11.05,10.84,10.94,1328629,0
+LEG.US,D,20251231,000000,10.865,11,10.835,11,982659,0
+LEG.US,D,20260102,000000,11.025,11.14,10.83,10.99,1400217,0
+LEG.US,D,20260105,000000,10.87,11.17,10.78,11.05,1864991,0
+LEG.US,D,20260106,000000,11,11.84,10.86,11.64,2520897,0
+LEG.US,D,20260107,000000,11.56,11.725,11.325,11.72,1293908,0
+LEG.US,D,20260108,000000,11.69,12.09,11.63,12.06,1729464,0
+LEG.US,D,20260109,000000,12.1,12.38,12.055,12.31,1701083,0
+LEG.US,D,20260112,000000,12.2,12.32,12.08,12.24,1289300,0
+LEG.US,D,20260113,000000,12.27,12.34,12.1201,12.31,1022319,0
+LEG.US,D,20260114,000000,12.27,12.54,12.145,12.38,1793186,0
+LEG.US,D,20260115,000000,12.34,12.77,12.255,12.74,2120595,0
+LEG.US,D,20260116,000000,12.69,12.715,12.515,12.55,1347233,0
+LEG.US,D,20260120,000000,12.17,12.5,11.99,12.13,1563302,0
+LEG.US,D,20260121,000000,12.245,12.635,12.21,12.59,1327819,0
+LEG.US,D,20260122,000000,12.655,12.77,12.465,12.54,1086108,0
+LEG.US,D,20260123,000000,12.39,12.53,11.95,12.15,1185458,0
+LEG.US,D,20260126,000000,12.1,12.1551,11.94,12.09,831157,0
+LEG.US,D,20260127,000000,12.12,12.12,11.79,11.9,986661,0
+LEG.US,D,20260128,000000,11.86,11.9499,11.685,11.71,993271,0
+LEG.US,D,20260129,000000,11.72,11.79,11.55,11.77,1273636,0
+LEG.US,D,20260130,000000,11.66,11.765,11.56,11.67,1435914,0
+LEG.US,D,20260202,000000,11.75,12.2,11.625,12.19,1444871,0
+LEG.US,D,20260203,000000,12.22,12.775,12.21,12.36,2790166,0
+LEG.US,D,20260204,000000,12.35,13,12.31,12.87,2769213,0
+LEG.US,D,20260205,000000,12.775,12.94,12.57,12.69,1442292,0
+LEG.US,D,20260206,000000,12.71,12.91,12.6,12.89,1532388,0
+LEG.US,D,20260209,000000,12.9,12.93,12.615,12.65,1764389,0
+LEG.US,D,20260210,000000,12.65,12.7,12.45,12.61,1404036,0
+LEG.US,D,20260211,000000,12.675,12.805,12.31,12.4,2487625,0
+LEG.US,D,20260212,000000,11.83,12.16,11.175,11.45,4396157,0
+LEG.US,D,20260213,000000,11.51,11.91,11.49,11.73,3474698,0
+LEG.US,D,20260217,000000,11.71,11.82,11.42,11.78,2099585,0
+LEG.US,D,20260218,000000,11.795,12.265,11.7,11.76,3406602,0
diff --git a/daily/us/nyse stocks/1/lfai.us.txt b/daily/us/nyse stocks/1/lfai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f337516cce96468f2919e08d766d53c968f50b90
--- /dev/null
+++ b/daily/us/nyse stocks/1/lfai.us.txt	
@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFAI.US,D,20250918,000000,166.693,166.829,166.462,166.462,602.307692127,0
+LFAI.US,D,20250923,000000,166.5131,166.6063,166.5131,166.6063,336,0
+LFAI.US,D,20250926,000000,156.37,156.37,156.3434,156.3434,130,0
+LFAI.US,D,20251021,000000,159.55,159.55,159.4264,159.4264,236,0
+LFAI.US,D,20251023,000000,158.94,158.94,158.8136,158.8136,200,0
+LFAI.US,D,20251027,000000,159.17,159.17,159.1411,159.1411,7282,0
+LFAI.US,D,20251112,000000,157.23,157.23,157.13,157.1936,1284,0
+LFAI.US,D,20251204,000000,155.53,155.675,155.53,155.5376,501,0
+LFAI.US,D,20251209,000000,154.82,154.82,154.6543,154.6543,123,0
+LFAI.US,D,20251226,000000,154.95,155.3426,154.95,155.3426,293,0
+LFAI.US,D,20260112,000000,154.58,154.58,154.4542,154.4542,200,0
+LFAI.US,D,20260121,000000,153.7599,153.8429,153.7599,153.8429,103,0
+LFAI.US,D,20260126,000000,154.99,154.99,154.8375,154.8375,104,0
+LFAI.US,D,20260127,000000,154.705,154.705,154.304,154.304,137,0
+LFAI.US,D,20260130,000000,153.94,154.067,153.94,154.067,214,0
+LFAI.US,D,20260206,000000,153.77,153.9162,153.77,153.9162,219,0
diff --git a/daily/us/nyse stocks/1/lgdx.us.txt b/daily/us/nyse stocks/1/lgdx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d46968977fcdd1e3ed5dac2b68b8579542b59453
--- /dev/null
+++ b/daily/us/nyse stocks/1/lgdx.us.txt	
@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGDX.US,D,20250303,000000,20.3,20.3,19.92,19.9672,174165,0
+LGDX.US,D,20250304,000000,19.79,19.8,19.74,19.7437,404820,0
+LGDX.US,D,20250305,000000,19.89,20.16,19.76,19.9735,381347,0
+LGDX.US,D,20250306,000000,19.65,19.83,19.5394,19.5394,1014509,0
+LGDX.US,D,20250307,000000,19.54,19.65,19.3,19.6337,641862,0
+LGDX.US,D,20250310,000000,19.26,19.41,18.99,19.0387,4361,0
+LGDX.US,D,20250311,000000,19.07,19.15,18.82,18.9827,41208,0
+LGDX.US,D,20250312,000000,19.13,19.21,19.03,19.0833,7402,0
+LGDX.US,D,20250313,000000,19.09,19.09,18.7,18.7479,12274,0
+LGDX.US,D,20250314,000000,18.9,19.2022,18.9,19.2022,3494,0
+LGDX.US,D,20250318,000000,19.08,19.11,19.08,19.09,4661,0
+LGDX.US,D,20250319,000000,19.28,19.3273,19.2,19.3273,538,0
+LGDX.US,D,20250320,000000,19.43,19.43,19.25,19.2931,13343,0
+LGDX.US,D,20250321,000000,19.28,19.3086,19.13,19.3086,13329,0
+LGDX.US,D,20250325,000000,19.75,19.7529,19.75,19.7529,13867,0
+LGDX.US,D,20250326,000000,19.77,19.79,19.49,19.5115,39206,0
+LGDX.US,D,20250327,000000,19.4893,19.52,19.437,19.437,14346,0
+LGDX.US,D,20250328,000000,19.23,19.23,19.0489,19.0489,13452,0
+LGDX.US,D,20250331,000000,18.86,19.1374,18.86,19.1374,28159,0
+LGDX.US,D,20250401,000000,19.24,19.24,19.2129,19.2129,12995,0
+LGDX.US,D,20250402,000000,19.31,19.3875,19.31,19.3875,13448,0
+LGDX.US,D,20250403,000000,18.56,18.7,18.4735,18.4735,15936,0
+LGDX.US,D,20250404,000000,17.46,17.61,17.3314,17.3314,14496,0
+LGDX.US,D,20250407,000000,17.66,17.68,17.07,17.308,16090,0
+LGDX.US,D,20250408,000000,17.96,17.96,16.94,17.0708,1203,0
+LGDX.US,D,20250409,000000,17.21,18.7167,16.99,18.7167,16404,0
+LGDX.US,D,20250410,000000,17.91,18.14,17.91,18.0892,14184,0
+LGDX.US,D,20250411,000000,18.36,18.3742,18.2982,18.3742,13824,0
+LGDX.US,D,20250414,000000,18.55,18.56,18.4771,18.4771,13479,0
+LGDX.US,D,20250415,000000,18.45,18.4609,18.4466,18.4609,13547,0
+LGDX.US,D,20250416,000000,18.04,18.0702,17.93,18.0702,21032,0
+LGDX.US,D,20250417,000000,18.14,18.18,18.0848,18.0848,27825,0
+LGDX.US,D,20250422,000000,18.13,18.13,18.0615,18.0615,24931,0
+LGDX.US,D,20250423,000000,18.46,18.47,18.4266,18.4266,17289,0
+LGDX.US,D,20250425,000000,18.97,18.98,18.97,18.9771,14469,0
+LGDX.US,D,20250428,000000,19.07,19.07,18.9986,18.9986,13106,0
+LGDX.US,D,20250430,000000,19,19.138,18.96,19.138,13408,0
+LGDX.US,D,20250502,000000,19.46,19.5471,19.46,19.5471,197,0
+LGDX.US,D,20250505,000000,19.52,19.52,19.47,19.48,22321,0
+LGDX.US,D,20250516,000000,20.497,20.59,20.497,20.5774,5061,0
+LGDX.US,D,20250519,000000,20.58,20.6056,20.56,20.6011,5284,0
+LGDX.US,D,20250520,000000,20.5,20.51,20.5,20.5076,12795,0
+LGDX.US,D,20250521,000000,20.14,20.14,20.1344,20.1344,13649,0
+LGDX.US,D,20250527,000000,20.35,20.35,20.31,20.3434,54843,0
+LGDX.US,D,20250528,000000,20.31,20.31,20.2352,20.2352,33249,0
+LGDX.US,D,20250530,000000,20.32,20.3605,20.32,20.3605,61485,0
+LGDX.US,D,20250602,000000,20.41,20.42,20.4097,20.4097,12352,0
+LGDX.US,D,20250603,000000,20.6,20.6,20.556,20.556,3502,0
+LGDX.US,D,20250604,000000,20.6,20.61,20.553,20.553,38255,0
+LGDX.US,D,20250605,000000,20.54,20.55,20.4466,20.4466,16368,0
+LGDX.US,D,20250606,000000,20.67,20.71,20.67,20.6732,14067,0
+LGDX.US,D,20250609,000000,20.68,20.69,20.6337,20.6337,13426,0
+LGDX.US,D,20250610,000000,20.61,20.7046,20.61,20.7046,14085,0
+LGDX.US,D,20250611,000000,20.64,20.6605,20.64,20.6605,13409,0
+LGDX.US,D,20250612,000000,20.75,20.76,20.7441,20.7441,14690,0
+LGDX.US,D,20250613,000000,20.72,20.72,20.5296,20.5296,13864,0
+LGDX.US,D,20250616,000000,20.78,20.82,20.7604,20.7604,12626,0
+LGDX.US,D,20250617,000000,20.62,20.63,20.61,20.6136,15870,0
+LGDX.US,D,20250618,000000,20.69,20.69,20.6188,20.6188,1330,0
+LGDX.US,D,20250620,000000,20.61,20.62,20.5821,20.5821,24247,0
+LGDX.US,D,20250623,000000,20.66,20.7987,20.6366,20.7987,12096,0
+LGDX.US,D,20250624,000000,20.9996,21.03,20.9944,21.027,15675,0
+LGDX.US,D,20250625,000000,21.01,21.01,20.9698,20.9698,11896,0
+LGDX.US,D,20250626,000000,21.14,21.15,21.1396,21.1492,11867,0
+LGDX.US,D,20250627,000000,21.32,21.32,21.2564,21.2564,11758,0
+LGDX.US,D,20250630,000000,21.36,21.3949,21.33,21.3949,12166,0
+LGDX.US,D,20250701,000000,21.39,21.4,21.35,21.352,15809,0
+LGDX.US,D,20250702,000000,21.38,21.41,21.38,21.3941,15718,0
+LGDX.US,D,20250703,000000,21.61,21.62,21.5701,21.5701,15599,0
+LGDX.US,D,20250707,000000,21.41,21.4121,21.39,21.4121,23857,0
+LGDX.US,D,20250708,000000,21.4,21.42,21.3812,21.3812,23321,0
+LGDX.US,D,20250709,000000,21.401,21.4869,21.401,21.4869,12972,0
+LGDX.US,D,20250710,000000,21.53,21.58,21.53,21.5368,12037,0
+LGDX.US,D,20250711,000000,21.48,21.48,21.4433,21.4433,12044,0
+LGDX.US,D,20250714,000000,21.51,21.55,21.51,21.5301,11784,0
+LGDX.US,D,20250716,000000,21.38,21.4386,21.38,21.4386,23505,0
+LGDX.US,D,20250717,000000,21.58,21.58,21.5555,21.5555,11586,0
+LGDX.US,D,20250718,000000,21.55,21.55,21.52,21.5411,11864,0
+LGDX.US,D,20250721,000000,21.65,21.6664,21.561,21.561,11938,0
+LGDX.US,D,20250722,000000,21.5,21.55,21.5,21.55,12113,0
+LGDX.US,D,20250723,000000,21.6551,21.7201,21.65,21.7201,11536,0
+LGDX.US,D,20250724,000000,21.71,21.71,21.6829,21.6829,11519,0
+LGDX.US,D,20250725,000000,21.74,21.83,21.74,21.7885,12258,0
+LGDX.US,D,20250728,000000,21.83,21.83,21.75,21.7627,11934,0
+LGDX.US,D,20250729,000000,21.71,21.7399,21.683,21.683,14707,0
+LGDX.US,D,20250730,000000,21.74,21.75,21.6426,21.6426,17739,0
+LGDX.US,D,20250731,000000,21.689,21.71,21.6301,21.6301,13630,0
+LGDX.US,D,20250801,000000,21.23,21.2533,21.2155,21.2533,14950,0
+LGDX.US,D,20250804,000000,21.435,21.55,21.435,21.5489,23315,0
+LGDX.US,D,20250805,000000,21.53,21.55,21.4935,21.4935,20876,0
+LGDX.US,D,20250807,000000,21.4501,21.5129,21.4501,21.5129,1571,0
+LGDX.US,D,20250808,000000,21.64,21.65,21.6393,21.6393,578,0
+LGDX.US,D,20250811,000000,21.7,21.7,21.5987,21.5987,509,0
+LGDX.US,D,20250812,000000,21.88,21.89,21.87,21.877,36677,0
+LGDX.US,D,20250815,000000,21.95,21.97,21.9199,21.9199,40055,0
+LGDX.US,D,20250818,000000,21.95,21.99,21.95,21.99,85359,0
+LGDX.US,D,20250819,000000,21.85,21.867,21.8,21.8,23064,0
+LGDX.US,D,20250820,000000,21.68,21.7972,21.68,21.7972,11774,0
+LGDX.US,D,20250821,000000,21.6852,21.6852,21.67,21.675,11618,0
+LGDX.US,D,20250822,000000,22.0445,22.0445,22.005,22.005,11592,0
+LGDX.US,D,20250825,000000,22.0136,22.0503,21.9693,21.9693,11445,0
+LGDX.US,D,20250826,000000,21.95,22.0108,21.95,22.0108,11391,0
+LGDX.US,D,20250827,000000,22.09,22.09,22.0669,22.0669,22519,0
+LGDX.US,D,20250828,000000,22.1341,22.1499,22.1259,22.1259,13024,0
+LGDX.US,D,20250829,000000,21.9348,21.96,21.93,21.955,11917,0
+LGDX.US,D,20250902,000000,21.7759,21.7995,21.77,21.7995,11608,0
+LGDX.US,D,20250903,000000,21.8661,21.8661,21.8564,21.8564,11521,0
+LGDX.US,D,20250904,000000,22.0235,22.0359,22,22.0359,15367,0
+LGDX.US,D,20250905,000000,21.975,22.0096,21.97,21.9936,11405,0
+LGDX.US,D,20250909,000000,22.1545,22.1627,22.1545,22.1627,23055,0
+LGDX.US,D,20250910,000000,22.28,22.3076,22.28,22.3076,11317,0
+LGDX.US,D,20250911,000000,22.4568,22.46,22.4559,22.4564,11131,0
+LGDX.US,D,20250912,000000,22.46,22.46,22.4299,22.4299,11135,0
+LGDX.US,D,20250915,000000,22.52,22.52,22.4775,22.4775,11098,0
+LGDX.US,D,20250916,000000,22.45,22.46,22.4489,22.4489,16626,0
+LGDX.US,D,20250917,000000,22.42,22.43,22.4044,22.4044,19450,0
+LGDX.US,D,20250919,000000,22.58,22.6121,22.58,22.6121,22142,0
+LGDX.US,D,20250922,000000,22.69,22.7046,22.6896,22.7046,11046,0
+LGDX.US,D,20250923,000000,22.59,22.59,22.5888,22.5888,11180,0
+LGDX.US,D,20250924,000000,22.51,22.53,22.5057,22.5057,11201,0
+LGDX.US,D,20250925,000000,22.328,22.3671,22.325,22.3671,11476,0
+LGDX.US,D,20250926,000000,22.4,22.5,22.4,22.4962,11919,0
+LGDX.US,D,20250930,000000,22.57,22.605,22.57,22.605,22557,0
+LGDX.US,D,20251001,000000,22.6,22.6501,22.6,22.6501,336177,0
+LGDX.US,D,20251002,000000,22.62,22.6752,22.62,22.6752,7000,0
+LGDX.US,D,20251003,000000,22.771,22.78,22.7065,22.7065,6738,0
+LGDX.US,D,20251007,000000,22.72,22.72,22.6579,22.6579,224,0
+LGDX.US,D,20251008,000000,22.8144,22.831,22.79,22.8141,8902,0
+LGDX.US,D,20251009,000000,22.79,22.819,22.7879,22.7879,6855,0
+LGDX.US,D,20251010,000000,22.42,22.42,22.1882,22.1882,6810,0
+LGDX.US,D,20251013,000000,22.48,22.59,22.48,22.545,12607,0
+LGDX.US,D,20251014,000000,22.47,22.5796,22.45,22.4653,8234,0
+LGDX.US,D,20251015,000000,22.63,22.63,22.4663,22.4663,205,0
+LGDX.US,D,20251016,000000,22.59,22.59,22.3544,22.3544,110,0
+LGDX.US,D,20251017,000000,22.4,22.49,22.4,22.49,201,0
+LGDX.US,D,20251021,000000,22.82,22.8346,22.82,22.8346,6751,0
+LGDX.US,D,20251022,000000,22.64,22.73,22.64,22.6953,10089,0
+LGDX.US,D,20251023,000000,22.71,22.83,22.71,22.7969,6867,0
+LGDX.US,D,20251024,000000,22.92,23,22.92,22.9384,6718,0
+LGDX.US,D,20251027,000000,23.17,23.1927,23.17,23.1927,6477,0
+LGDX.US,D,20251028,000000,23.22,23.251,23.22,23.251,6465,0
+LGDX.US,D,20251029,000000,23.0395,23.12,23.038,23.12,6505,0
+LGDX.US,D,20251030,000000,23.01,23.02,22.8494,22.8494,6518,0
+LGDX.US,D,20251031,000000,22.9142,22.9382,22.91,22.9382,6544,0
+LGDX.US,D,20251103,000000,22.9821,22.99,22.9659,22.9659,6536,0
+LGDX.US,D,20251104,000000,22.67,22.69,22.6669,22.6669,8520,0
+LGDX.US,D,20251105,000000,22.88,22.91,22.7703,22.7703,10570,0
+LGDX.US,D,20251106,000000,22.4559,22.4614,22.455,22.4614,6753,0
+LGDX.US,D,20251107,000000,22.344,22.4975,22.344,22.4975,6710,0
+LGDX.US,D,20251110,000000,22.85,22.8812,22.85,22.8812,6563,0
+LGDX.US,D,20251111,000000,22.9215,22.9528,22.9173,22.9173,6927,0
+LGDX.US,D,20251112,000000,22.96,22.97,22.9557,22.9557,6606,0
+LGDX.US,D,20251113,000000,22.58,22.61,22.52,22.6,7630,0
+LGDX.US,D,20251114,000000,22.65,22.65,22.5741,22.5741,6653,0
+LGDX.US,D,20251117,000000,22.26,22.3228,22.26,22.3228,6741,0
+LGDX.US,D,20251118,000000,22.33,22.33,22.2061,22.2061,6816,0
+LGDX.US,D,20251119,000000,22.2365,22.2507,22.23,22.2507,6777,0
+LGDX.US,D,20251120,000000,22.1,22.1,21.8714,21.8714,6751,0
+LGDX.US,D,20251121,000000,22.14,22.15,22.0156,22.0156,6803,0
+LGDX.US,D,20251124,000000,22.42,22.44,22.3944,22.3944,6936,0
+LGDX.US,D,20251125,000000,22.53,22.5914,22.53,22.5914,6921,0
+LGDX.US,D,20251126,000000,22.8,22.8496,22.7654,22.7654,8839,0
+LGDX.US,D,20251201,000000,22.83,22.83,22.742,22.742,6563,0
+LGDX.US,D,20251202,000000,22.8,22.81,22.79,22.7938,12096,0
+LGDX.US,D,20251203,000000,22.87,22.9,22.8292,22.8292,13195,0
+LGDX.US,D,20251205,000000,23.01,23.01,22.9935,22.9935,6577,0
+LGDX.US,D,20251208,000000,22.95,22.95,22.9497,22.9497,6534,0
+LGDX.US,D,20251209,000000,23.01,23.02,22.965,22.9855,7216,0
+LGDX.US,D,20251210,000000,23.0499,23.1175,23.03,23.1175,12181,0
+LGDX.US,D,20251211,000000,23.07,23.1637,23.07,23.1328,7061,0
+LGDX.US,D,20251212,000000,22.92,22.93,22.8903,22.8903,6915,0
+LGDX.US,D,20251215,000000,22.9096,22.9096,22.8889,22.8889,7536,0
+LGDX.US,D,20251216,000000,22.899,22.899,22.8939,22.8939,7049,0
+LGDX.US,D,20251217,000000,22.63,22.64,22.5905,22.5905,7069,0
+LGDX.US,D,20251218,000000,22.77,22.8006,22.77,22.8006,7092,0
+LGDX.US,D,20251219,000000,23.08,23.08,23.0312,23.0312,7096,0
+LGDX.US,D,20251222,000000,23.22,23.22,23.2002,23.2002,6969,0
+LGDX.US,D,20251223,000000,23.17,23.1999,23.16,23.1941,12827,0
+LGDX.US,D,20251226,000000,23.28,23.29,23.2604,23.2604,7009,0
+LGDX.US,D,20251229,000000,23.16,23.17,23.1588,23.1588,8710,0
+LGDX.US,D,20251230,000000,23.18,23.1815,23.1473,23.1473,8852,0
+LGDX.US,D,20251231,000000,23.057,23.13,22.9797,22.9797,11168,0
+LGDX.US,D,20260106,000000,23.24,23.2456,23.24,23.2456,109,0
+LGDX.US,D,20260121,000000,22.68,22.7738,22.61,22.7738,756,0
+LGDX.US,D,20260127,000000,23.23,23.2901,23.23,23.2901,100,0
+LGDX.US,D,20260129,000000,23.11,23.1917,23.11,23.1917,354,0
+LGDX.US,D,20260130,000000,23.1,23.1127,23.0999,23.1127,401,0
+LGDX.US,D,20260205,000000,22.64,22.64,22.5549,22.5549,321,0
+LGDX.US,D,20260212,000000,22.7699,22.7699,22.6356,22.6356,203,0
diff --git a/daily/us/nyse stocks/1/litb.us.txt b/daily/us/nyse stocks/1/litb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39da2be4cdf7da519249ded64cc1f44da58e2d99
--- /dev/null
+++ b/daily/us/nyse stocks/1/litb.us.txt	
@@ -0,0 +1,3196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LITB.US,D,20130606,000000,66.96,76.14,66.54,69.66,1474168.5002948,0
+LITB.US,D,20130607,000000,72.42,78,71.7,75.18,220596.66671079,0
+LITB.US,D,20130610,000000,79.8,92.1,78,87.54,215804.33337649,0
+LITB.US,D,20130611,000000,90,91.74,83.1,85.8,157262.83336479,0
+LITB.US,D,20130612,000000,90.06,91.14,83.4,84.12,132365.16669314,0
+LITB.US,D,20130613,000000,83.52,91.56,82.2,90.84,165372.33336641,0
+LITB.US,D,20130614,000000,91.92,105,91.32,101.88,335540.16673377,0
+LITB.US,D,20130617,000000,105.72,109.14,100.8,102.9,175372.66670174,0
+LITB.US,D,20130618,000000,105.54,105.54,96.36,99.9,113178.1666893,0
+LITB.US,D,20130619,000000,99.6,101.76,93.48,95.16,118247.83335698,0
+LITB.US,D,20130620,000000,91.32,91.32,83.4,84,164371.16669954,0
+LITB.US,D,20130621,000000,87.6,91.5,86.7,89.34,132305.50002646,0
+LITB.US,D,20130624,000000,84.12,87.12,76.8,78.78,264047.66671948,0
+LITB.US,D,20130625,000000,81.6,85.2,81.06,83.82,206801.00004136,0
+LITB.US,D,20130626,000000,87.3,89.7,80.4,81.9,124924.83335832,0
+LITB.US,D,20130627,000000,84.6,85.14,81.18,82.5,130302.00002606,0
+LITB.US,D,20130628,000000,81.6,82.44,79.38,80.76,57790.000011558,0
+LITB.US,D,20130701,000000,82.74,82.86,78.66,78.78,78329.833348999,0
+LITB.US,D,20130702,000000,79.44,81,78.06,78.42,49606.000009921,0
+LITB.US,D,20130703,000000,78,81.9,77.58,81.3,53302.666677327,0
+LITB.US,D,20130705,000000,82.32,83.34,79.2,80.1,50715.333343476,0
+LITB.US,D,20130708,000000,79.44,80.04,76.56,79.2,46329.000009266,0
+LITB.US,D,20130709,000000,79.8,80.4,78.78,79.86,30432.666672753,0
+LITB.US,D,20130710,000000,80.28,91.02,80.28,91.02,199069.50003981,0
+LITB.US,D,20130711,000000,93.54,95.1,87.48,90.6,127366.16669214,0
+LITB.US,D,20130712,000000,90.6,101.88,90.12,95.58,160015.33336534,0
+LITB.US,D,20130715,000000,96.6,98.28,93.48,95.34,57813.333344896,0
+LITB.US,D,20130716,000000,96.9,99,90.3,91.02,84683.166683603,0
+LITB.US,D,20130717,000000,92.34,109.44,91.32,105.96,339972.66673466,0
+LITB.US,D,20130718,000000,106.8,106.8,98.58,100.68,214396.33337621,0
+LITB.US,D,20130719,000000,101.58,106.98,97.74,104.34,111616.66668899,0
+LITB.US,D,20130722,000000,106.5,106.5,96.06,97.2,117808.00002356,0
+LITB.US,D,20130723,000000,97.68,102,97.68,98.4,66992.500013399,0
+LITB.US,D,20130724,000000,99.06,101.22,90.06,96.72,137194.16669411,0
+LITB.US,D,20130725,000000,97.02,106.38,93.06,100.02,192777.16670522,0
+LITB.US,D,20130726,000000,100.14,108.66,97.8,106.86,134288.00002686,0
+LITB.US,D,20130729,000000,105.06,107.58,99.12,100.14,170386.66670074,0
+LITB.US,D,20130730,000000,100.62,103.5,96.84,99.96,72061.833347746,0
+LITB.US,D,20130731,000000,100.32,102.06,94.8,95.94,86921.333350718,0
+LITB.US,D,20130801,000000,97.68,99.96,94.8,96.6,59359.000011872,0
+LITB.US,D,20130802,000000,96.18,100.02,95.4,97.44,84034.83335014,0
+LITB.US,D,20130805,000000,97.62,107.7,97.44,107.1,221962.66671106,0
+LITB.US,D,20130806,000000,111.42,120.36,109.98,113.22,479676.1667626,0
+LITB.US,D,20130807,000000,114.06,119.4,103.8,107.46,349624.83340326,0
+LITB.US,D,20130808,000000,110.64,117,108.18,115.8,160153.50003203,0
+LITB.US,D,20130809,000000,118.44,131.22,117.48,125.64,342598.33340185,0
+LITB.US,D,20130812,000000,125.94,128.16,119.1,120.84,178563.83336905,0
+LITB.US,D,20130813,000000,125.34,132.6,117.78,131.34,197910.50003958,0
+LITB.US,D,20130814,000000,134.4,140.28,132.12,133.26,162857.00003257,0
+LITB.US,D,20130815,000000,128.58,129,114.12,117.66,327099.16673209,0
+LITB.US,D,20130816,000000,116.28,121.8,112.56,114.18,166502.66669997,0
+LITB.US,D,20130819,000000,114.9,121.02,114.9,115.62,482918.16676325,0
+LITB.US,D,20130820,000000,69.3,77.4,68.4,69.48,2197042.0004394,0
+LITB.US,D,20130821,000000,68.34,71.64,66.24,66.72,487616.00009752,0
+LITB.US,D,20130822,000000,67.68,67.8,59.4,59.76,604924.83345432,0
+LITB.US,D,20130823,000000,60,64.62,58.02,59.22,601021.16678687,0
+LITB.US,D,20130826,000000,59.1,64.44,59.1,62.16,376524.5000753,0
+LITB.US,D,20130827,000000,61.02,62.1,60.06,60.54,158226.83336498,0
+LITB.US,D,20130828,000000,58.92,61.14,58.2,60.36,144051.83336214,0
+LITB.US,D,20130829,000000,59.82,61.62,59.4,61.02,107490.83335483,0
+LITB.US,D,20130830,000000,61.02,61.02,57.48,58.02,99857.666686638,0
+LITB.US,D,20130903,000000,58.38,59.28,57.06,57.72,110674.6666888,0
+LITB.US,D,20130904,000000,57.36,61.5,57.36,59.46,119301.50002386,0
+LITB.US,D,20130905,000000,59.82,61.44,59.1,60.84,74055.500014811,0
+LITB.US,D,20130906,000000,61.32,63.54,60,62.52,122969.33335793,0
+LITB.US,D,20130909,000000,62.82,65.16,62.7,64.62,134204.83336017,0
+LITB.US,D,20130910,000000,65.64,71.34,65.64,71.04,297923.50005958,0
+LITB.US,D,20130911,000000,71.88,74.16,69.6,71.34,174266.50003485,0
+LITB.US,D,20130912,000000,71.16,72.78,68.34,70.14,107581.16668818,0
+LITB.US,D,20130913,000000,70.14,71.34,69,69.9,78759.000015752,0
+LITB.US,D,20130916,000000,70.26,70.5,67.86,69.54,111670.50002233,0
+LITB.US,D,20130917,000000,69.84,73.14,68.28,71.22,103361.00002067,0
+LITB.US,D,20130918,000000,71.46,76.2,71.46,74.88,161783.83336569,0
+LITB.US,D,20130919,000000,75.3,77.16,71.28,72.06,168444.83336702,0
+LITB.US,D,20130920,000000,72.78,74.82,71.46,71.88,98677.166686402,0
+LITB.US,D,20130923,000000,72.48,74.4,67.5,73.14,133302.33335999,0
+LITB.US,D,20130924,000000,74.52,74.88,71.82,72.12,57962.833344926,0
+LITB.US,D,20130925,000000,72.3,73.98,71.88,73.44,38272.666674321,0
+LITB.US,D,20130926,000000,73.8,76.5,73.32,75.06,119974.50002399,0
+LITB.US,D,20130927,000000,74.58,75.9,72.6,72.78,56532.33334464,0
+LITB.US,D,20130930,000000,70.8,72.72,69.06,71.1,83465.16668336,0
+LITB.US,D,20131001,000000,71.1,72.42,70.74,72.24,42254.000008451,0
+LITB.US,D,20131002,000000,72,75,71.7,74.94,78680.000015736,0
+LITB.US,D,20131003,000000,75,75.78,72.36,73.14,57744.166678216,0
+LITB.US,D,20131004,000000,73.38,74.1,72,72.84,44776.666675622,0
+LITB.US,D,20131007,000000,72.9,74.76,72.72,73.62,49131.83334316,0
+LITB.US,D,20131008,000000,73.5,74.34,64.26,68.82,169194.83336717,0
+LITB.US,D,20131009,000000,68.76,70.38,65.94,68.64,95607.833352455,0
+LITB.US,D,20131010,000000,69.6,72,66.9,68.4,45770.166675821,0
+LITB.US,D,20131011,000000,67.62,67.8,66.42,66.72,53450.166677357,0
+LITB.US,D,20131014,000000,66,66.6,64.26,65.28,61789.166679024,0
+LITB.US,D,20131015,000000,64.8,67.2,64.8,66.54,51292.666676925,0
+LITB.US,D,20131016,000000,66.84,67.2,64.86,65.7,35887.000007177,0
+LITB.US,D,20131017,000000,65.64,67.8,65.4,67.56,39941.833341322,0
+LITB.US,D,20131018,000000,68.46,68.64,65.7,65.82,32175.333339768,0
+LITB.US,D,20131021,000000,65.7,66.3,64.86,65.52,45635.000009127,0
+LITB.US,D,20131022,000000,65.64,65.94,61.5,62.22,91948.00001839,0
+LITB.US,D,20131023,000000,61.2,63.3,59.4,59.76,89168.000017834,0
+LITB.US,D,20131024,000000,60,60.66,59.34,60.12,56577.666677982,0
+LITB.US,D,20131025,000000,60.12,60.54,58.98,59.64,61631.000012326,0
+LITB.US,D,20131028,000000,59.4,60.54,58.56,60.18,49578.000009916,0
+LITB.US,D,20131029,000000,60,60.42,59.76,60,25150.50000503,0
+LITB.US,D,20131030,000000,60,60.3,55.44,56.04,75298.333348393,0
+LITB.US,D,20131031,000000,55.8,56.88,55.08,55.38,64300.00001286,0
+LITB.US,D,20131101,000000,55.02,55.62,50.1,51.36,130972.66669286,0
+LITB.US,D,20131104,000000,51.78,52.02,47.4,47.58,161179.50003224,0
+LITB.US,D,20131105,000000,47.4,51.96,45.78,48.9,123298.16669133,0
+LITB.US,D,20131106,000000,50.46,50.7,49.08,49.14,43490.333342031,0
+LITB.US,D,20131107,000000,49.08,49.8,46.56,47.04,41699.00000834,0
+LITB.US,D,20131108,000000,47.4,49.2,47.22,48.6,28485.500005697,0
+LITB.US,D,20131111,000000,48.48,50.16,47.52,48.3,44866.16667564,0
+LITB.US,D,20131112,000000,48.3,53.4,48,52.5,104613.16668759,0
+LITB.US,D,20131113,000000,51.9,57.84,51.54,55.68,115452.50002309,0
+LITB.US,D,20131114,000000,57.18,62.94,56.34,62.46,146041.16669587,0
+LITB.US,D,20131115,000000,63.72,65.34,61.32,64.44,148707.33336307,0
+LITB.US,D,20131118,000000,64.8,65.34,57.72,59.88,189708.00003794,0
+LITB.US,D,20131119,000000,47.52,50.22,45.9,46.08,424394.66675155,0
+LITB.US,D,20131120,000000,46.56,48,44.88,45.6,143995.33336213,0
+LITB.US,D,20131121,000000,45.66,46.26,44.7,45.9,36489.500007298,0
+LITB.US,D,20131122,000000,45.9,45.9,41.7,42,142633.00002853,0
+LITB.US,D,20131125,000000,42,43.8,41.64,43.02,57065.833344746,0
+LITB.US,D,20131126,000000,45.6,45.6,42.66,42.66,30958.333339525,0
+LITB.US,D,20131127,000000,42.18,43.08,41.7,42.84,29817.500005963,0
+LITB.US,D,20131129,000000,42.9,44.04,42.3,42.6,27680.166672203,0
+LITB.US,D,20131202,000000,42.6,42.96,42,42.18,30437.166672754,0
+LITB.US,D,20131203,000000,42.06,43.38,42.06,43.08,32383.83333981,0
+LITB.US,D,20131204,000000,42.6,45.78,42.6,44.94,73135.33334796,0
+LITB.US,D,20131205,000000,44.76,44.94,43.8,43.86,21837.500004367,0
+LITB.US,D,20131206,000000,43.86,44.28,42.3,42.48,29383.166672543,0
+LITB.US,D,20131209,000000,42.54,43.26,41.58,41.76,73490.333348031,0
+LITB.US,D,20131210,000000,41.76,42.6,40.8,41.52,70296.000014059,0
+LITB.US,D,20131211,000000,41.7,42,40.14,40.26,60912.500012182,0
+LITB.US,D,20131212,000000,40.14,41.22,37.56,38.16,99744.500019949,0
+LITB.US,D,20131213,000000,38.04,38.76,37.08,38.1,49421.166676551,0
+LITB.US,D,20131216,000000,40.62,46.98,40.62,45.06,302490.83339383,0
+LITB.US,D,20131217,000000,44.7,46.62,42,45.06,96728.500019346,0
+LITB.US,D,20131218,000000,45.18,47.04,43.5,46.08,95864.500019173,0
+LITB.US,D,20131219,000000,45.84,49.68,45,48.72,122357.50002447,0
+LITB.US,D,20131220,000000,49.14,49.8,47.4,47.76,48137.666676294,0
+LITB.US,D,20131223,000000,47.88,47.94,45,45.12,66107.666679888,0
+LITB.US,D,20131224,000000,45.36,48.54,45.06,47.82,40249.166674716,0
+LITB.US,D,20131226,000000,47.7,50.58,47.7,49.92,69328.166680532,0
+LITB.US,D,20131227,000000,50.1,50.4,48.6,50.16,45013.000009003,0
+LITB.US,D,20131230,000000,49.92,51.6,48.48,48.72,74835.500014967,0
+LITB.US,D,20131231,000000,48.66,49.62,48.06,48.54,49574.333343248,0
+LITB.US,D,20140102,000000,48.36,48.96,45.96,48.36,38831.166674433,0
+LITB.US,D,20140103,000000,48.06,49.56,48.06,48.9,35307.666673728,0
+LITB.US,D,20140106,000000,49.56,60,49.5,58.86,344720.33340228,0
+LITB.US,D,20140107,000000,60.6,60.6,55.92,58.44,127197.83335877,0
+LITB.US,D,20140108,000000,58.26,59.7,57.36,57.78,71748.166681016,0
+LITB.US,D,20140109,000000,57.78,57.84,55.56,55.68,71911.000014382,0
+LITB.US,D,20140110,000000,55.62,55.74,54.18,54.78,61988.500012398,0
+LITB.US,D,20140113,000000,54.3,57.3,54,54.12,57777.000011555,0
+LITB.US,D,20140114,000000,54.3,56.28,54.3,55.98,32181.666673103,0
+LITB.US,D,20140115,000000,56.4,60.3,55.68,59.7,122983.33335793,0
+LITB.US,D,20140116,000000,59.88,64.74,59.7,63.72,183057.33336994,0
+LITB.US,D,20140117,000000,63,63.84,62.4,63.12,89937.166684654,0
+LITB.US,D,20140121,000000,62.94,64.2,62.58,63.54,102943.83335392,0
+LITB.US,D,20140122,000000,64.44,64.44,62.88,63,87452.50001749,0
+LITB.US,D,20140123,000000,62.4,62.4,58.56,60.18,108227.66668831,0
+LITB.US,D,20140124,000000,60,60.24,58.26,59.16,80347.500016069,0
+LITB.US,D,20140127,000000,59.34,60,52.56,54.3,148164.83336297,0
+LITB.US,D,20140128,000000,55.08,55.68,54,55.32,44914.66667565,0
+LITB.US,D,20140129,000000,54.12,55.56,53.64,54.78,38388.500007678,0
+LITB.US,D,20140130,000000,54.54,56.94,54.54,56.64,62866.000012573,0
+LITB.US,D,20140131,000000,56.16,59.76,55.62,58.86,85027.833350339,0
+LITB.US,D,20140203,000000,59.22,59.82,56.28,57.18,57945.833344922,0
+LITB.US,D,20140204,000000,57.18,58.74,56.76,58.74,24689.500004938,0
+LITB.US,D,20140205,000000,57.72,59.7,56.1,59.22,36903.500007381,0
+LITB.US,D,20140206,000000,59.22,62.7,58.92,61.92,49531.83334324,0
+LITB.US,D,20140207,000000,62.52,62.76,61.32,61.8,30124.833339358,0
+LITB.US,D,20140210,000000,62.1,63.3,61.56,62.76,51867.66667704,0
+LITB.US,D,20140211,000000,63.54,65.4,63.48,64.5,46396.166675946,0
+LITB.US,D,20140212,000000,65.28,65.28,63.96,64.38,48502.333343034,0
+LITB.US,D,20140213,000000,64.5,65.88,64.02,65.64,62488.833345831,0
+LITB.US,D,20140214,000000,66.3,66.42,65.16,65.88,50079.166676683,0
+LITB.US,D,20140218,000000,63.6,69.84,63.6,65.58,48130.333342959,0
+LITB.US,D,20140219,000000,65.7,65.88,64.86,65.58,44388.666675544,0
+LITB.US,D,20140220,000000,66,66,65.28,65.58,27249.00000545,0
+LITB.US,D,20140221,000000,65.76,66,65.1,65.52,38238.000007648,0
+LITB.US,D,20140224,000000,65.4,65.46,64.5,64.5,68102.833346954,0
+LITB.US,D,20140225,000000,64.2,64.68,60.66,61.68,114703.66668961,0
+LITB.US,D,20140226,000000,57,57.18,49.14,53.94,200558.33337344,0
+LITB.US,D,20140227,000000,51.42,52.98,50.7,51.36,111395.83335561,0
+LITB.US,D,20140228,000000,51.36,54.36,49.92,50.82,98098.833352953,0
+LITB.US,D,20140303,000000,49.38,50.58,48.18,48.54,98921.833353118,0
+LITB.US,D,20140304,000000,48.96,50.64,47.16,48,150147.00003003,0
+LITB.US,D,20140305,000000,48,48.9,48,48.6,69329.000013866,0
+LITB.US,D,20140306,000000,48.9,55.32,48.78,55.14,302142.50006043,0
+LITB.US,D,20140307,000000,54.48,54.72,51,52.02,170220.00003404,0
+LITB.US,D,20140310,000000,51.54,52.2,50.28,50.76,55378.666677742,0
+LITB.US,D,20140311,000000,51,51.42,49.38,49.62,79259.000015852,0
+LITB.US,D,20140312,000000,49.02,49.38,48.18,48.48,49094.333343152,0
+LITB.US,D,20140313,000000,49.08,49.26,48.18,48.3,51303.666676927,0
+LITB.US,D,20140314,000000,48.24,49.5,47.28,47.58,90258.333351385,0
+LITB.US,D,20140317,000000,47.88,48.54,45.24,45.6,104618.00002092,0
+LITB.US,D,20140318,000000,45.78,46.92,45.78,46.38,87873.500017575,0
+LITB.US,D,20140319,000000,46.38,46.62,44.52,44.52,71780.500014356,0
+LITB.US,D,20140320,000000,43.86,44.34,42.3,42.72,109910.16668865,0
+LITB.US,D,20140321,000000,43.08,43.26,41.7,42,92942.166685255,0
+LITB.US,D,20140324,000000,41.88,42.9,39.84,40.8,86293.166683925,0
+LITB.US,D,20140325,000000,40.8,42.3,39.72,40.08,71510.333347635,0
+LITB.US,D,20140326,000000,40.26,40.74,39,39.06,77100.00001542,0
+LITB.US,D,20140327,000000,39.36,41.28,39,39.78,78167.833348967,0
+LITB.US,D,20140328,000000,40.2,40.86,39.3,39.66,55783.666677823,0
+LITB.US,D,20140331,000000,39.66,40.74,39.36,40.2,47954.333342924,0
+LITB.US,D,20140401,000000,40.8,41.82,40.8,41.04,45038.333342341,0
+LITB.US,D,20140402,000000,40.8,41.46,40.56,40.74,21334.666670934,0
+LITB.US,D,20140403,000000,40.8,40.86,39.24,39.66,29753.666672617,0
+LITB.US,D,20140404,000000,39.78,39.96,37.8,38.22,32439.000006488,0
+LITB.US,D,20140407,000000,37.8,38.58,36.36,37.02,73699.00001474,0
+LITB.US,D,20140408,000000,36.66,38.1,36.6,37.5,33169.833339967,0
+LITB.US,D,20140409,000000,37.56,38.7,37.08,37.92,87148.166684096,0
+LITB.US,D,20140410,000000,38.16,38.28,35.82,36,66900.833346713,0
+LITB.US,D,20140411,000000,35.52,36.36,34.2,34.86,42440.000008488,0
+LITB.US,D,20140414,000000,35.34,35.34,33.78,34.44,24365.66667154,0
+LITB.US,D,20140415,000000,34.8,35.1,31.92,34.38,62512.166679169,0
+LITB.US,D,20140416,000000,34.56,34.8,33.18,33.48,19707.666670608,0
+LITB.US,D,20140417,000000,33.66,34.86,33.18,34.62,22664.500004533,0
+LITB.US,D,20140421,000000,34.8,34.8,33.78,34.56,15883.500003177,0
+LITB.US,D,20140422,000000,34.56,35.22,34.44,34.8,39955.833341324,0
+LITB.US,D,20140423,000000,34.92,35.4,33.9,33.96,32142.333339762,0
+LITB.US,D,20140424,000000,34.26,34.44,33.3,34.02,23812.833338096,0
+LITB.US,D,20140425,000000,33.48,33.54,32.1,32.4,31664.666673,0
+LITB.US,D,20140428,000000,32.88,33.06,28.98,29.76,84629.666683593,0
+LITB.US,D,20140429,000000,29.76,32.16,29.28,31.44,68806.333347095,0
+LITB.US,D,20140430,000000,31.5,32.88,30,32.76,42257.166675118,0
+LITB.US,D,20140501,000000,32.52,33.48,31.08,31.44,43932.166675453,0
+LITB.US,D,20140502,000000,31.44,32.34,30.9,30.9,33053.166673277,0
+LITB.US,D,20140505,000000,30.54,32.1,30.54,31.68,61376.666678942,0
+LITB.US,D,20140506,000000,31.8,32.58,30.9,31.2,27786.000005557,0
+LITB.US,D,20140507,000000,31.08,31.32,29.64,30,48543.166676375,0
+LITB.US,D,20140508,000000,29.58,31.32,29.58,30.18,39778.333341289,0
+LITB.US,D,20140509,000000,30.48,30.54,29.76,29.94,33770.500006754,0
+LITB.US,D,20140512,000000,30.42,32.52,30,31.92,45507.000009101,0
+LITB.US,D,20140513,000000,31.8,32.22,31.2,31.26,27395.000005479,0
+LITB.US,D,20140514,000000,30.96,32.04,30.54,30.54,12294.166669125,0
+LITB.US,D,20140515,000000,30.42,30.42,29.1,30,31668.833339667,0
+LITB.US,D,20140516,000000,29.76,30,29.34,29.7,25135.83333836,0
+LITB.US,D,20140519,000000,30,31.32,29.76,30.42,39278.500007856,0
+LITB.US,D,20140520,000000,30.18,30.3,29.52,29.82,50536.333343441,0
+LITB.US,D,20140521,000000,27.66,32.46,27.66,30.18,109573.16668858,0
+LITB.US,D,20140522,000000,30,31.5,29.52,30.78,65684.83334647,0
+LITB.US,D,20140523,000000,30.78,34.32,30.78,33.06,66084.000013217,0
+LITB.US,D,20140527,000000,33.42,34.8,33.42,34.08,41429.000008286,0
+LITB.US,D,20140528,000000,34.2,34.56,33.3,34.44,26574.666671982,0
+LITB.US,D,20140529,000000,34.44,35.16,34.38,34.8,21075.000004215,0
+LITB.US,D,20140530,000000,34.14,34.74,33.12,33.42,35715.500007143,0
+LITB.US,D,20140602,000000,33.72,33.72,32.28,32.58,32206.666673108,0
+LITB.US,D,20140603,000000,31.32,32.04,31.08,31.26,38542.000007708,0
+LITB.US,D,20140604,000000,30.96,31.68,30.96,31.38,17705.333336874,0
+LITB.US,D,20140605,000000,31.38,32.4,31.14,31.74,30664.166672799,0
+LITB.US,D,20140606,000000,31.74,32.28,31.2,31.92,38364.833341006,0
+LITB.US,D,20140609,000000,32.22,34.14,32.22,33.12,32892.166673245,0
+LITB.US,D,20140610,000000,33.3,33.3,32.16,32.88,13016.66666927,0
+LITB.US,D,20140611,000000,32.52,33.18,32.22,33,22180.000004436,0
+LITB.US,D,20140612,000000,32.88,33.78,31.14,31.38,41586.000008317,0
+LITB.US,D,20140613,000000,31.38,31.62,30.78,31.44,24945.500004989,0
+LITB.US,D,20140616,000000,31.38,31.68,30.96,31.32,16448.333336623,0
+LITB.US,D,20140617,000000,30.96,30.96,28.92,29.04,89156.000017831,0
+LITB.US,D,20140618,000000,29.1,29.76,28.8,29.52,48216.66667631,0
+LITB.US,D,20140619,000000,29.52,30.66,29.52,30.54,44910.000008982,0
+LITB.US,D,20140620,000000,30.6,30.66,30.06,30.36,13832.000002766,0
+LITB.US,D,20140623,000000,30.3,30.72,30.06,30.48,23147.500004629,0
+LITB.US,D,20140624,000000,30.36,30.6,29.34,29.46,34768.500006954,0
+LITB.US,D,20140625,000000,29.4,30.54,29.4,30.42,22430.333337819,0
+LITB.US,D,20140626,000000,30.6,30.78,30,30.66,23487.000004697,0
+LITB.US,D,20140627,000000,33.24,40.14,33.12,38.52,586336.66678393,0
+LITB.US,D,20140630,000000,38.7,39.54,37.26,38.16,196161.1667059,0
+LITB.US,D,20140701,000000,38.22,39.36,36.42,36.66,62735.33334588,0
+LITB.US,D,20140702,000000,37.02,39.96,36.3,39.72,107533.33335484,0
+LITB.US,D,20140703,000000,41.34,43.02,39.72,41.46,193271.33337199,0
+LITB.US,D,20140707,000000,41.76,41.76,38.22,38.34,98944.166686456,0
+LITB.US,D,20140708,000000,38.58,38.64,35.1,35.88,84991.833350332,0
+LITB.US,D,20140709,000000,36.42,36.96,35.4,35.4,37178.833340769,0
+LITB.US,D,20140710,000000,34.5,36.12,33.66,35.28,32795.166673226,0
+LITB.US,D,20140711,000000,35.64,36.48,35.16,35.22,16336.166669934,0
+LITB.US,D,20140714,000000,35.46,36.54,34.92,36.12,24750.666671617,0
+LITB.US,D,20140715,000000,36.36,36.36,35.22,35.64,21754.500004351,0
+LITB.US,D,20140716,000000,36.3,36.3,34.5,34.62,31823.833339698,0
+LITB.US,D,20140717,000000,34.44,35.16,33.3,33.54,26181.33333857,0
+LITB.US,D,20140718,000000,33.66,34.98,33.3,34.68,38054.000007611,0
+LITB.US,D,20140721,000000,34.62,36,33.66,33.9,39650.333341263,0
+LITB.US,D,20140722,000000,34.08,35.4,33.84,35.1,24480.500004896,0
+LITB.US,D,20140723,000000,34.98,36.24,34.62,34.86,21825.666671032,0
+LITB.US,D,20140724,000000,35.04,35.76,34.5,35.04,12911.500002582,0
+LITB.US,D,20140725,000000,34.98,34.98,34.38,34.74,16050.00000321,0
+LITB.US,D,20140728,000000,34.32,35.16,33.36,34.86,26417.833338617,0
+LITB.US,D,20140729,000000,34.5,37.74,34.32,37.02,63390.500012678,0
+LITB.US,D,20140730,000000,37.5,37.86,36,36.36,29406.500005881,0
+LITB.US,D,20140731,000000,35.4,36.3,34.86,35.16,21811.333337696,0
+LITB.US,D,20140801,000000,35.1,35.16,34.02,34.92,22219.333337777,0
+LITB.US,D,20140804,000000,33.6,35.52,33.6,34.26,19111.333337156,0
+LITB.US,D,20140805,000000,38.16,38.16,34.02,35.1,17494.666670166,0
+LITB.US,D,20140806,000000,35.4,36.06,34.86,35.7,21534.83333764,0
+LITB.US,D,20140807,000000,35.76,36.6,35.16,36.18,14604.833336254,0
+LITB.US,D,20140808,000000,36,37.98,35.58,37.74,48231.666676313,0
+LITB.US,D,20140811,000000,37.98,38.7,37.5,38.34,35871.000007174,0
+LITB.US,D,20140812,000000,37.98,38.46,36.36,37.38,17780.666670223,0
+LITB.US,D,20140813,000000,37.44,38.88,36.72,36.96,31912.166673049,0
+LITB.US,D,20140814,000000,37.2,37.62,36.72,37.2,25400.666671747,0
+LITB.US,D,20140815,000000,37.5,37.5,36.66,37.02,18325.500003665,0
+LITB.US,D,20140818,000000,37.2,40.74,37.14,40.32,86699.666684007,0
+LITB.US,D,20140819,000000,40.26,42.12,40.2,41.46,118280.83335699,0
+LITB.US,D,20140820,000000,42.24,44.34,37.44,38.1,125721.83335848,0
+LITB.US,D,20140821,000000,38.1,38.82,37.26,37.86,69792.833347292,0
+LITB.US,D,20140822,000000,37.62,38.52,36.3,36.9,24000.166671467,0
+LITB.US,D,20140825,000000,36.78,37.14,36.12,36.9,32470.166673161,0
+LITB.US,D,20140826,000000,37.14,37.2,36,36.42,23397.000004679,0
+LITB.US,D,20140827,000000,36.6,36.96,36.06,36.24,25207.500005042,0
+LITB.US,D,20140828,000000,36.12,36.6,34.92,35.16,53886.500010777,0
+LITB.US,D,20140829,000000,34.8,35.58,33.9,34.2,48378.833343009,0
+LITB.US,D,20140902,000000,34.38,35.64,34.32,35.4,31565.333339646,0
+LITB.US,D,20140903,000000,35.76,36.9,35.16,36.66,33540.833340041,0
+LITB.US,D,20140904,000000,37.08,38.22,36.54,37.02,30937.500006187,0
+LITB.US,D,20140905,000000,36.9,37.02,36.36,36.96,9890.8333353115,0
+LITB.US,D,20140908,000000,36.84,37.26,36.6,36.9,13063.166669279,0
+LITB.US,D,20140909,000000,36.96,37.2,36.3,36.48,12671.833335868,0
+LITB.US,D,20140910,000000,36.3,36.96,36.3,36.6,17017.66667007,0
+LITB.US,D,20140911,000000,36.66,36.84,36.24,36.66,26212.500005242,0
+LITB.US,D,20140912,000000,36.66,39.42,36.66,38.88,78802.00001576,0
+LITB.US,D,20140915,000000,38.7,39.96,37.56,37.62,38534.83334104,0
+LITB.US,D,20140916,000000,37.32,38.34,37.08,37.68,17084.166670083,0
+LITB.US,D,20140917,000000,37.38,38.04,36.84,37.2,14111.166669489,0
+LITB.US,D,20140918,000000,37.2,38.16,37.08,37.8,15305.166669728,0
+LITB.US,D,20140919,000000,38.46,39.3,37.44,38.16,53039.500010608,0
+LITB.US,D,20140922,000000,38.58,38.58,36.3,37.5,35806.500007161,0
+LITB.US,D,20140923,000000,36.66,37.2,34.68,35.58,48593.000009719,0
+LITB.US,D,20140924,000000,35.46,37.08,35.4,35.58,26055.166671878,0
+LITB.US,D,20140925,000000,35.4,35.7,33.6,34.02,41078.166674882,0
+LITB.US,D,20140926,000000,36,38.28,36,37.38,62317.000012463,0
+LITB.US,D,20140929,000000,37.62,38.76,36.6,37.92,30644.666672796,0
+LITB.US,D,20140930,000000,37.8,38.1,36.78,37.5,13184.666669304,0
+LITB.US,D,20141001,000000,37.38,37.38,36.06,37.26,27685.500005537,0
+LITB.US,D,20141002,000000,37.08,37.92,36.3,37.2,17336.000003467,0
+LITB.US,D,20141003,000000,37.62,38.4,36.78,37.2,15718.66666981,0
+LITB.US,D,20141006,000000,37.86,37.92,36.48,36.84,12401.833335814,0
+LITB.US,D,20141007,000000,36.36,37.32,36.18,36.42,14012.000002802,0
+LITB.US,D,20141008,000000,36.48,37.38,35.7,37.14,20731.33333748,0
+LITB.US,D,20141009,000000,37.2,37.2,36.24,36.72,12747.333335883,0
+LITB.US,D,20141010,000000,36.36,37.26,35.46,36.3,14003.000002801,0
+LITB.US,D,20141013,000000,36.24,37.56,35.82,36.6,20781.000004156,0
+LITB.US,D,20141014,000000,37.26,37.56,36.54,37.08,9884.8333353103,0
+LITB.US,D,20141015,000000,36.24,37.2,35.76,37.14,16418.66666995,0
+LITB.US,D,20141016,000000,36.54,38.88,36.54,38.28,35957.000007191,0
+LITB.US,D,20141017,000000,38.82,38.94,37.44,38.1,14873.166669641,0
+LITB.US,D,20141020,000000,38.1,39.3,38.1,39,21343.333337602,0
+LITB.US,D,20141021,000000,39.54,39.54,37.74,38.76,16219.666669911,0
+LITB.US,D,20141022,000000,38.82,39.36,37.5,37.68,14601.666669587,0
+LITB.US,D,20141023,000000,37.26,38.58,37.26,37.74,7887.1666682441,0
+LITB.US,D,20141024,000000,37.56,38.34,37.5,37.56,4136.1666674939,0
+LITB.US,D,20141027,000000,37.5,38.1,37.2,37.38,7280.6666681228,0
+LITB.US,D,20141028,000000,37.32,39.3,37.26,39.06,18354.333337004,0
+LITB.US,D,20141029,000000,39.06,39.24,38.28,38.64,8247.5000016495,0
+LITB.US,D,20141030,000000,38.64,38.7,37.38,38.04,4282.6666675232,0
+LITB.US,D,20141031,000000,38.64,39.48,38.58,39.3,15649.666669797,0
+LITB.US,D,20141103,000000,39.36,39.54,38.22,39,11703.000002341,0
+LITB.US,D,20141104,000000,38.82,41.1,38.64,40.68,45728.833342479,0
+LITB.US,D,20141105,000000,41.28,43.08,40.08,40.5,65481.83334643,0
+LITB.US,D,20141106,000000,40.32,41.34,40.08,40.44,10209.166668708,0
+LITB.US,D,20141107,000000,40.62,41.46,39.42,41.4,12748.666669216,0
+LITB.US,D,20141110,000000,42.3,46.98,42.3,45.24,146491.66669596,0
+LITB.US,D,20141111,000000,48.3,51.48,46.5,47.4,414051.50008281,0
+LITB.US,D,20141112,000000,46.92,49.14,46.26,48.18,95355.000019071,0
+LITB.US,D,20141113,000000,48,50.16,47.64,50.1,81588.166682984,0
+LITB.US,D,20141114,000000,50.7,50.76,47.52,49.68,63096.666679286,0
+LITB.US,D,20141117,000000,49.2,50.1,46.08,46.62,76763.666682019,0
+LITB.US,D,20141118,000000,45.84,46.8,43.62,45.84,85478.333350429,0
+LITB.US,D,20141119,000000,48.24,49.2,43.98,44.4,131832.50002637,0
+LITB.US,D,20141120,000000,43.92,45.24,42.66,43.56,38849.333341103,0
+LITB.US,D,20141121,000000,44.46,44.46,40.98,41.4,52975.166677262,0
+LITB.US,D,20141124,000000,41.1,41.94,40.14,40.56,59216.66667851,0
+LITB.US,D,20141125,000000,40.92,41.1,39,39.12,51902.833343714,0
+LITB.US,D,20141126,000000,39.48,40.26,39.12,39.42,27895.333338912,0
+LITB.US,D,20141128,000000,39.36,40.26,38.7,39,18463.666670359,0
+LITB.US,D,20141201,000000,38.76,39.48,36.9,37.02,75761.000015152,0
+LITB.US,D,20141202,000000,36.96,38.7,36.96,37.08,37956.833340925,0
+LITB.US,D,20141203,000000,37.2,39.06,37.08,38.94,37859.833340905,0
+LITB.US,D,20141204,000000,38.4,38.76,35.52,36.72,103574.66668738,0
+LITB.US,D,20141205,000000,36.6,37.8,36.3,36.66,31052.666672877,0
+LITB.US,D,20141208,000000,36.48,37.44,35.16,35.28,55957.166677858,0
+LITB.US,D,20141209,000000,34.98,37.2,34.98,36.9,34124.500006825,0
+LITB.US,D,20141210,000000,36.66,38.28,35.28,35.52,48027.166676272,0
+LITB.US,D,20141211,000000,35.94,38.64,35.94,37.62,32390.500006478,0
+LITB.US,D,20141212,000000,36.72,38.88,36.3,36.3,49206.166676508,0
+LITB.US,D,20141215,000000,36.84,37.74,36.42,36.42,26608.833338655,0
+LITB.US,D,20141216,000000,37.14,37.2,36.06,36.06,27230.333338779,0
+LITB.US,D,20141217,000000,36,37.02,35.82,36.54,34483.83334023,0
+LITB.US,D,20141218,000000,37.2,38.64,37.08,38.52,40770.166674821,0
+LITB.US,D,20141219,000000,38.76,39,37.2,38.1,18226.333336979,0
+LITB.US,D,20141222,000000,38.28,38.4,37.02,37.02,15680.166669803,0
+LITB.US,D,20141223,000000,37.44,37.8,37.02,37.2,12791.666669225,0
+LITB.US,D,20141224,000000,37.2,38.34,37.2,37.8,5563.6666677794,0
+LITB.US,D,20141226,000000,37.86,39.6,37.5,39.24,21315.000004263,0
+LITB.US,D,20141229,000000,39.24,40.14,37.74,37.92,14942.000002988,0
+LITB.US,D,20141230,000000,37.8,38.28,37.68,38.28,9246.666668516,0
+LITB.US,D,20141231,000000,38.16,38.22,37.5,37.74,14552.166669577,0
+LITB.US,D,20150102,000000,37.74,38.64,37.74,38.4,10209.833335375,0
+LITB.US,D,20150105,000000,38.4,39.12,38.28,38.28,16101.833336554,0
+LITB.US,D,20150106,000000,38.22,38.7,36.9,36.9,30386.500006077,0
+LITB.US,D,20150107,000000,38.16,38.16,36.9,38.1,16939.666670055,0
+LITB.US,D,20150108,000000,38.22,39.12,37.68,38.28,17885.83333691,0
+LITB.US,D,20150109,000000,38.04,38.88,38.04,38.82,8554.1666683775,0
+LITB.US,D,20150112,000000,38.64,38.94,37.8,38.1,11713.833335676,0
+LITB.US,D,20150113,000000,38.94,39.18,37.56,37.8,9709.3333352752,0
+LITB.US,D,20150114,000000,37.68,38.7,37.68,38.28,12278.666669122,0
+LITB.US,D,20150115,000000,38.7,38.7,37.5,37.62,10421.333335418,0
+LITB.US,D,20150116,000000,37.38,38.4,35.1,35.52,47869.833342907,0
+LITB.US,D,20150120,000000,35.34,36.12,35.1,35.1,15251.833336384,0
+LITB.US,D,20150121,000000,35.16,35.94,35.1,35.76,9873.0000019746,0
+LITB.US,D,20150122,000000,35.7,36.9,35.58,36.48,8537.0000017074,0
+LITB.US,D,20150123,000000,36.84,37.26,36.12,36.36,6061.1666678789,0
+LITB.US,D,20150126,000000,36.36,37.26,35.52,35.88,21054.333337544,0
+LITB.US,D,20150127,000000,36,36.84,35.52,36.3,9568.8333352471,0
+LITB.US,D,20150128,000000,36.24,36.42,34.8,35.52,13714.16666941,0
+LITB.US,D,20150129,000000,35.4,35.4,34.62,35.04,6880.1666680427,0
+LITB.US,D,20150130,000000,34.56,34.92,32.52,32.88,27976.666672262,0
+LITB.US,D,20150202,000000,33.06,33.96,32.58,32.88,14900.833336313,0
+LITB.US,D,20150203,000000,33.18,34.32,33.18,34.08,7543.6666681754,0
+LITB.US,D,20150204,000000,33.84,34.38,33.42,33.72,5969.0000011938,0
+LITB.US,D,20150205,000000,33.9,34.68,33.84,34.32,6108.6666678884,0
+LITB.US,D,20150206,000000,34.32,34.62,34.08,34.14,5174.8333343683,0
+LITB.US,D,20150209,000000,33.84,34.74,33.6,33.6,4531.5000009063,0
+LITB.US,D,20150210,000000,34.2,34.2,33.6,33.78,2948.1666672563,0
+LITB.US,D,20150211,000000,33.6,33.96,33.54,33.84,6504.6666679676,0
+LITB.US,D,20150212,000000,34.14,34.44,33.66,34.08,5962.5000011925,0
+LITB.US,D,20150213,000000,33.9,34.44,33.12,33.3,13432.33333602,0
+LITB.US,D,20150217,000000,33.42,34.5,33.3,34.32,9829.8333352993,0
+LITB.US,D,20150218,000000,34.32,35.94,34.08,35.88,11862.666669039,0
+LITB.US,D,20150219,000000,35.58,35.7,35.1,35.34,6109.8333345553,0
+LITB.US,D,20150220,000000,35.4,35.4,34.74,35.22,3008.333333935,0
+LITB.US,D,20150223,000000,35.28,35.28,34.8,34.92,3484.1666673635,0
+LITB.US,D,20150224,000000,34.68,35.28,33.6,34.32,5811.666667829,0
+LITB.US,D,20150225,000000,34.02,34.56,33.42,34.44,7161.3333347656,0
+LITB.US,D,20150226,000000,34.2,35.22,33.84,34.14,8848.5000017697,0
+LITB.US,D,20150227,000000,33.72,34.08,32.88,33.48,10375.333335408,0
+LITB.US,D,20150302,000000,33.36,34.5,33.36,34.44,6100.00000122,0
+LITB.US,D,20150303,000000,34.26,34.32,33.66,33.9,2516.66666717,0
+LITB.US,D,20150304,000000,33.12,35.16,32.94,35.1,7033.33333474,0
+LITB.US,D,20150305,000000,34.02,34.92,33.06,33.06,25716.66667181,0
+LITB.US,D,20150306,000000,33.06,36,33,35.7,31383.33333961,0
+LITB.US,D,20150309,000000,32.76,34.02,32.04,33.54,39650.00000793,0
+LITB.US,D,20150310,000000,32.82,32.94,30.42,30.66,30516.66667277,0
+LITB.US,D,20150311,000000,31.08,31.08,28.74,28.8,26116.66667189,0
+LITB.US,D,20150312,000000,28.8,29.7,28.08,28.2,13600.00000272,0
+LITB.US,D,20150313,000000,28.5,28.5,26.52,26.82,35683.33334047,0
+LITB.US,D,20150316,000000,26.58,26.88,24.18,24.6,74566.66668158,0
+LITB.US,D,20150317,000000,24.66,24.66,23.22,23.7,49633.33334326,0
+LITB.US,D,20150318,000000,23.52,25.14,23.52,24.72,15900.00000318,0
+LITB.US,D,20150319,000000,25.02,25.14,24.48,24.9,11550.00000231,0
+LITB.US,D,20150320,000000,24.84,25.26,24.24,25.2,13266.66666932,0
+LITB.US,D,20150323,000000,25.08,26.76,24.78,26.34,21633.33333766,0
+LITB.US,D,20150324,000000,26.16,27.12,26.16,26.52,14850.00000297,0
+LITB.US,D,20150325,000000,26.46,27.18,25.68,27.18,14966.66666966,0
+LITB.US,D,20150326,000000,27.18,27.78,26.58,26.7,7783.33333489,0
+LITB.US,D,20150327,000000,26.7,27.48,26.7,27,8083.33333495,0
+LITB.US,D,20150330,000000,29.28,29.64,28.2,28.62,31833.3333397,0
+LITB.US,D,20150331,000000,28.86,30.72,28.86,30.24,18466.66667036,0
+LITB.US,D,20150401,000000,30.24,30.9,29.28,29.52,15583.33333645,0
+LITB.US,D,20150402,000000,30.3,30.3,29.28,29.4,8233.33333498,0
+LITB.US,D,20150406,000000,29.76,30.48,29.28,30.24,5433.33333442,0
+LITB.US,D,20150407,000000,30.48,31.38,30.3,30.72,12795.333335892,0
+LITB.US,D,20150408,000000,31.2,31.32,30.48,30.84,20183.33333737,0
+LITB.US,D,20150409,000000,30.6,30.96,29.46,29.58,15371.666669741,0
+LITB.US,D,20150410,000000,29.34,30.96,29.34,29.94,26283.33333859,0
+LITB.US,D,20150413,000000,29.52,30.9,29.52,29.52,25083.33333835,0
+LITB.US,D,20150414,000000,29.7,30.36,28.68,29.94,15766.66666982,0
+LITB.US,D,20150415,000000,29.58,30.12,29.58,29.7,14394.000002879,0
+LITB.US,D,20150416,000000,30,30.66,29.04,29.16,22208.000004442,0
+LITB.US,D,20150417,000000,28.86,30.06,28.56,29.82,9583.33333525,0
+LITB.US,D,20150420,000000,30.18,30.18,29.7,29.7,5772.1666678211,0
+LITB.US,D,20150421,000000,29.64,30.12,29.64,29.88,4536.5000009073,0
+LITB.US,D,20150422,000000,29.64,30.54,29.64,29.88,9897.5000019795,0
+LITB.US,D,20150423,000000,29.4,30.18,29.4,29.94,8883.33333511,0
+LITB.US,D,20150424,000000,30.12,30.18,29.52,29.94,8150.00000163,0
+LITB.US,D,20150427,000000,29.82,30.42,29.82,29.88,8983.33333513,0
+LITB.US,D,20150428,000000,30.06,30.3,29.52,29.52,12950.00000259,0
+LITB.US,D,20150429,000000,29.52,30,29.22,29.76,7100.00000142,0
+LITB.US,D,20150430,000000,29.82,29.94,29.16,29.28,7750.00000155,0
+LITB.US,D,20150501,000000,29.28,29.82,27.72,28.68,13250.00000265,0
+LITB.US,D,20150504,000000,28.62,29.82,28.2,28.32,10583.33333545,0
+LITB.US,D,20150505,000000,28.32,28.92,27.96,28.08,11516.66666897,0
+LITB.US,D,20150506,000000,27.96,28.86,27.72,28.02,5350.6666677368,0
+LITB.US,D,20150507,000000,28.2,28.38,27.48,27.6,9423.6666685514,0
+LITB.US,D,20150508,000000,27.84,28.2,26.28,26.4,23033.33333794,0
+LITB.US,D,20150511,000000,26.58,27.54,26.28,26.28,15200.00000304,0
+LITB.US,D,20150512,000000,26.04,26.7,25.74,25.92,12141.666669095,0
+LITB.US,D,20150513,000000,26.04,28.2,25.92,28.14,11583.33333565,0
+LITB.US,D,20150514,000000,28.26,29.64,28.26,29.28,13100.00000262,0
+LITB.US,D,20150515,000000,29.58,29.7,29.1,29.28,9632.1666685931,0
+LITB.US,D,20150518,000000,29.04,30,29.04,29.64,6916.1666680499,0
+LITB.US,D,20150519,000000,29.4,29.64,27.18,28.38,15466.66666976,0
+LITB.US,D,20150520,000000,28.8,29.64,27.9,28.38,7333.3333348,0
+LITB.US,D,20150521,000000,28.68,29.76,28.68,29.1,6883.33333471,0
+LITB.US,D,20150522,000000,29.28,30.24,29.22,29.94,13183.33333597,0
+LITB.US,D,20150526,000000,30,32.1,29.64,29.7,39414.333341216,0
+LITB.US,D,20150527,000000,30,33.3,30,32.4,135033.33336034,0
+LITB.US,D,20150528,000000,33,33.9,30.96,31.38,24518.500004904,0
+LITB.US,D,20150529,000000,31.14,31.32,29.76,29.82,16916.66667005,0
+LITB.US,D,20150601,000000,30,30,29.28,29.34,16150.00000323,0
+LITB.US,D,20150602,000000,29.7,29.7,26.4,27.12,66497.166679966,0
+LITB.US,D,20150603,000000,27.54,28.38,26.4,27.66,55533.33334444,0
+LITB.US,D,20150604,000000,27.42,30.6,27.18,29.04,23200.00000464,0
+LITB.US,D,20150605,000000,28.02,28.5,26.22,28.14,57800.00001156,0
+LITB.US,D,20150608,000000,28.32,30.24,28.26,29.88,35216.66667371,0
+LITB.US,D,20150609,000000,30.42,32.34,30,30.84,54462.666677559,0
+LITB.US,D,20150610,000000,35.4,38.76,31.32,31.68,631861.00012637,0
+LITB.US,D,20150611,000000,32.4,37.32,30.06,36.72,214406.16670955,0
+LITB.US,D,20150612,000000,36.36,36.36,34.08,34.8,96566.66668598,0
+LITB.US,D,20150615,000000,34.62,36.3,34.5,35.4,46833.3333427,0
+LITB.US,D,20150616,000000,35.28,35.4,33.3,33.48,29833.3333393,0
+LITB.US,D,20150617,000000,33.66,34.2,32.1,32.88,66200.00001324,0
+LITB.US,D,20150618,000000,32.82,33.18,32.1,32.4,17650.00000353,0
+LITB.US,D,20150619,000000,32.22,32.76,30.9,31.02,46516.66667597,0
+LITB.US,D,20150622,000000,31.02,31.68,30.12,30.36,24183.33333817,0
+LITB.US,D,20150623,000000,30.36,31.08,30,30.84,37124.500007425,0
+LITB.US,D,20150624,000000,30.78,30.78,29.52,30.12,25383.33333841,0
+LITB.US,D,20150625,000000,29.76,31.44,29.58,30.36,16733.33333668,0
+LITB.US,D,20150626,000000,30.3,30.3,28.8,29.28,23183.33333797,0
+LITB.US,D,20150629,000000,28.86,28.86,26.7,26.88,38400.00000768,0
+LITB.US,D,20150630,000000,27.54,28.38,27.3,27.6,31693.166673005,0
+LITB.US,D,20150701,000000,27.66,27.84,26.7,26.76,25850.00000517,0
+LITB.US,D,20150702,000000,26.7,27.6,26.4,26.4,19866.66667064,0
+LITB.US,D,20150706,000000,25.98,26.46,24.6,24.84,48083.33334295,0
+LITB.US,D,20150707,000000,23.88,24.84,23.58,24.12,75650.00001513,0
+LITB.US,D,20150708,000000,23.22,25.02,23.22,24.42,37316.66667413,0
+LITB.US,D,20150709,000000,25.14,27.6,25.14,25.92,24666.6666716,0
+LITB.US,D,20150710,000000,26.76,27.12,25.68,25.8,10350.00000207,0
+LITB.US,D,20150713,000000,25.98,26.28,25.26,25.44,14866.66666964,0
+LITB.US,D,20150714,000000,25.32,26.1,24.96,25.62,10846.833335503,0
+LITB.US,D,20150715,000000,25.74,25.74,24.84,25.02,11454.500002291,0
+LITB.US,D,20150716,000000,25.68,25.74,24.96,25.02,6950.00000139,0
+LITB.US,D,20150717,000000,25.44,26.4,25.02,25.2,10433.33333542,0
+LITB.US,D,20150720,000000,25.2,25.68,25.08,25.14,10583.33333545,0
+LITB.US,D,20150721,000000,25.26,26.88,25.14,26.1,11000.0000022,0
+LITB.US,D,20150722,000000,25.8,26.4,25.14,25.14,19400.00000388,0
+LITB.US,D,20150723,000000,25.02,25.8,24.84,24.84,11366.66666894,0
+LITB.US,D,20150724,000000,25.26,25.8,25.08,25.5,19300.00000386,0
+LITB.US,D,20150727,000000,25.02,25.02,24,24.3,6366.66666794,0
+LITB.US,D,20150728,000000,24.18,25.26,24.18,25.02,6566.66666798,0
+LITB.US,D,20150729,000000,25.2,25.8,24.24,24.78,71633.33334766,0
+LITB.US,D,20150730,000000,24.72,24.72,24.12,24.12,9666.6666686,0
+LITB.US,D,20150731,000000,24,24.54,24,24,7516.66666817,0
+LITB.US,D,20150803,000000,23.76,24.06,21.78,21.78,36300.333340593,0
+LITB.US,D,20150804,000000,21.9,24.42,21.9,22.62,22416.66667115,0
+LITB.US,D,20150805,000000,23.16,23.46,22.14,22.26,20533.33333744,0
+LITB.US,D,20150806,000000,22.26,22.62,21.18,21.3,23256.333337985,0
+LITB.US,D,20150807,000000,20.88,21.72,20.7,20.82,19900.00000398,0
+LITB.US,D,20150810,000000,20.76,22.44,20.76,22.14,8550.00000171,0
+LITB.US,D,20150811,000000,21.96,22.8,21.9,22.2,9590.1666685847,0
+LITB.US,D,20150812,000000,21.6,21.96,20.64,21.84,12100.00000242,0
+LITB.US,D,20150813,000000,21.9,22.56,21.78,22.56,2883.33333391,0
+LITB.US,D,20150814,000000,22.62,22.74,21.72,21.72,4400.00000088,0
+LITB.US,D,20150817,000000,21.3,21.72,20.7,20.7,14966.66666966,0
+LITB.US,D,20150818,000000,20.52,21.24,19.8,20.28,10516.66666877,0
+LITB.US,D,20150819,000000,20.1,20.34,19.02,19.38,15516.66666977,0
+LITB.US,D,20150820,000000,20.1,20.16,18.36,18.54,32616.66667319,0
+LITB.US,D,20150821,000000,18,18.12,16.5,17.76,31750.00000635,0
+LITB.US,D,20150824,000000,15.18,16.44,14.16,15.06,44643.333342262,0
+LITB.US,D,20150825,000000,15.96,17.76,15.54,16.38,17950.00000359,0
+LITB.US,D,20150826,000000,17.16,17.4,15.84,16.38,13616.66666939,0
+LITB.US,D,20150827,000000,16.92,18.18,16.86,17.94,10533.33333544,0
+LITB.US,D,20150828,000000,18,18.3,17.46,17.46,14250.00000285,0
+LITB.US,D,20150831,000000,17.4,20.1,16.38,18.18,79250.00001585,0
+LITB.US,D,20150901,000000,18.66,22.44,17.16,19.92,133066.66669328,0
+LITB.US,D,20150902,000000,19.92,19.92,18,18.42,7550.00000151,0
+LITB.US,D,20150903,000000,18.18,18.96,18.06,18.72,3866.66666744,0
+LITB.US,D,20150904,000000,18.24,18.3,17.88,18,2833.3333339,0
+LITB.US,D,20150908,000000,18.06,18.84,17.52,17.76,5083.33333435,0
+LITB.US,D,20150909,000000,17.94,19.8,17.52,18.42,38333.333341,0
+LITB.US,D,20150910,000000,18.6,18.84,17.58,17.76,13022.833335938,0
+LITB.US,D,20150911,000000,17.52,18.36,17.52,18.36,2383.33333381,0
+LITB.US,D,20150914,000000,18.24,18.36,17.46,17.94,6383.33333461,0
+LITB.US,D,20150915,000000,18.3,19.8,18,19.74,28324.833338998,0
+LITB.US,D,20150916,000000,19.74,19.74,16.86,18.12,38716.66667441,0
+LITB.US,D,20150917,000000,17.82,18.06,16.74,17.46,10283.33333539,0
+LITB.US,D,20150918,000000,18.12,18.12,17.52,17.58,12650.00000253,0
+LITB.US,D,20150921,000000,17.28,18,16.2,17.64,13716.66666941,0
+LITB.US,D,20150922,000000,17.04,18.12,16.32,17.94,29216.66667251,0
+LITB.US,D,20150923,000000,18.12,18.12,16.68,16.92,26316.66667193,0
+LITB.US,D,20150924,000000,16.56,16.8,16.56,16.68,4576.5000009153,0
+LITB.US,D,20150925,000000,16.56,17.4,16.44,16.56,10383.33333541,0
+LITB.US,D,20150928,000000,16.26,16.68,15.72,15.96,9518.0000019036,0
+LITB.US,D,20150929,000000,16.02,16.14,15.12,15.66,4416.66666755,0
+LITB.US,D,20150930,000000,15.42,16.92,15.24,16.68,11833.3333357,0
+LITB.US,D,20151001,000000,16.26,16.38,15.78,15.84,3033.33333394,0
+LITB.US,D,20151002,000000,15.78,16.74,15.78,16.56,3400.00000068,0
+LITB.US,D,20151005,000000,16.98,16.98,16.44,16.5,4711.666667609,0
+LITB.US,D,20151006,000000,16.92,17.64,16.74,16.92,5866.66666784,0
+LITB.US,D,20151007,000000,17.1,17.76,16.86,17.4,12550.00000251,0
+LITB.US,D,20151008,000000,17.58,17.7,17.28,17.28,3533.33333404,0
+LITB.US,D,20151009,000000,17.58,18.36,17.4,18,11666.666669,0
+LITB.US,D,20151012,000000,18.3,18.3,16.8,17.04,19149.50000383,0
+LITB.US,D,20151013,000000,16.98,17.4,15.9,15.9,10533.33333544,0
+LITB.US,D,20151014,000000,16.32,16.98,15.96,16.56,7266.66666812,0
+LITB.US,D,20151015,000000,16.56,17.16,16.32,16.44,11400.00000228,0
+LITB.US,D,20151016,000000,16.92,17.1,16.38,16.62,15350.00000307,0
+LITB.US,D,20151019,000000,16.86,17.04,16.2,16.38,11150.00000223,0
+LITB.US,D,20151020,000000,16.68,16.98,16.2,16.26,10123.500002025,0
+LITB.US,D,20151021,000000,16.2,16.86,16.14,16.68,9683.33333527,0
+LITB.US,D,20151022,000000,16.68,16.68,15.78,15.96,6866.66666804,0
+LITB.US,D,20151023,000000,16.44,16.62,15.96,16.02,11100.00000222,0
+LITB.US,D,20151026,000000,16.26,18.6,16.08,18.54,31516.66667297,0
+LITB.US,D,20151027,000000,18.84,18.84,17.28,17.28,25100.00000502,0
+LITB.US,D,20151028,000000,18.24,18.24,17.46,17.7,11066.66666888,0
+LITB.US,D,20151029,000000,18.6,18.6,17.52,17.64,13533.33333604,0
+LITB.US,D,20151030,000000,18.06,18.06,17.46,17.58,8233.33333498,0
+LITB.US,D,20151102,000000,18.24,18.24,17.28,17.28,15234.166669713,0
+LITB.US,D,20151103,000000,18.42,18.42,17.46,18.42,23733.33333808,0
+LITB.US,D,20151104,000000,18.42,18.42,17.58,17.7,24676.666671602,0
+LITB.US,D,20151105,000000,18.36,18.42,17.7,17.76,14966.66666966,0
+LITB.US,D,20151106,000000,17.76,18.84,17.76,18.72,9350.00000187,0
+LITB.US,D,20151109,000000,18.78,20.76,18.66,19.8,30671.666672801,0
+LITB.US,D,20151110,000000,20.04,21.6,19.74,20.64,19533.33333724,0
+LITB.US,D,20151111,000000,20.4,22.02,19.2,21.84,27633.33333886,0
+LITB.US,D,20151112,000000,21.9,23.04,21,22.32,25050.00000501,0
+LITB.US,D,20151113,000000,22.38,22.8,20.88,21.06,32566.66667318,0
+LITB.US,D,20151116,000000,21.24,21.24,19.2,19.38,13100.00000262,0
+LITB.US,D,20151117,000000,21.96,21.96,18,18.06,20900.00000418,0
+LITB.US,D,20151118,000000,18.42,18.72,17.7,18.36,6683.33333467,0
+LITB.US,D,20151119,000000,18.36,18.84,18,18.12,7733.33333488,0
+LITB.US,D,20151120,000000,18,18.9,17.94,18.48,3183.33333397,0
+LITB.US,D,20151123,000000,18.48,19.62,18.12,19.5,10550.00000211,0
+LITB.US,D,20151124,000000,19.14,19.2,18,18.78,9000.0000018,0
+LITB.US,D,20151125,000000,18.84,19.56,18.48,19.5,4816.66666763,0
+LITB.US,D,20151127,000000,18.6,19.2,18.42,18.78,4450.00000089,0
+LITB.US,D,20151130,000000,19.32,20.1,18.66,19.98,15916.66666985,0
+LITB.US,D,20151201,000000,20.4,22.5,19.8,21.66,31533.500006307,0
+LITB.US,D,20151202,000000,21.42,21.66,20.58,20.94,13454.166669357,0
+LITB.US,D,20151203,000000,21.48,23.88,20.82,21.9,22262.500004453,0
+LITB.US,D,20151204,000000,22.44,22.5,21.12,21.18,15666.6666698,0
+LITB.US,D,20151207,000000,20.76,21.42,20.76,21,8116.66666829,0
+LITB.US,D,20151208,000000,20.82,22.02,20.82,21.48,9246.8333351827,0
+LITB.US,D,20151209,000000,21.66,22.08,21.54,21.96,11600.00000232,0
+LITB.US,D,20151210,000000,22.2,22.38,21.48,21.72,4816.66666763,0
+LITB.US,D,20151211,000000,21.96,21.96,20.94,21.18,3900.00000078,0
+LITB.US,D,20151214,000000,21.3,21.9,21.12,21.9,3976.5000007953,0
+LITB.US,D,20151215,000000,22.44,22.62,21.66,22.14,13150.00000263,0
+LITB.US,D,20151216,000000,21.9,22.8,21.9,22.5,9850.00000197,0
+LITB.US,D,20151217,000000,22.5,22.8,22.5,22.8,4533.33333424,0
+LITB.US,D,20151218,000000,22.8,25.74,22.68,24.9,56883.33334471,0
+LITB.US,D,20151221,000000,24.6,25.74,18.72,18.9,65233.33334638,0
+LITB.US,D,20151222,000000,18.96,20.82,18.96,20.82,39354.333341204,0
+LITB.US,D,20151223,000000,19.92,20.58,19.26,20.16,18750.00000375,0
+LITB.US,D,20151224,000000,19.56,20.34,19.5,19.5,5297.5000010595,0
+LITB.US,D,20151228,000000,19.38,20.04,19.14,19.2,10638.833335461,0
+LITB.US,D,20151229,000000,19.2,19.2,18.72,18.9,8641.8333350617,0
+LITB.US,D,20151230,000000,18.48,18.8994,18,18.18,13367.333336007,0
+LITB.US,D,20151231,000000,18.06,18.12,17.28,17.76,19460.833337226,0
+LITB.US,D,20160104,000000,17.28,17.34,16.56,16.98,10797.166668826,0
+LITB.US,D,20160105,000000,17.46,17.46,16.68,17.1,6202.0000012404,0
+LITB.US,D,20160106,000000,17.46,18.42,17.04,17.58,9901.1666686469,0
+LITB.US,D,20160107,000000,17.4,17.88,16.68,17.46,6800.00000136,0
+LITB.US,D,20160108,000000,17.22,17.6994,16.2,16.2,5872.6666678412,0
+LITB.US,D,20160111,000000,16.8,16.8,15.3,15.72,22857.333337905,0
+LITB.US,D,20160112,000000,15.66,16.02,15.36,15.54,9924.8333353183,0
+LITB.US,D,20160113,000000,15.48,15.6,13.428,13.86,30337.833339401,0
+LITB.US,D,20160114,000000,14.4,14.94,14.1006,14.58,16440.666669955,0
+LITB.US,D,20160115,000000,14.46,14.46,13.38,13.38,10832.500002167,0
+LITB.US,D,20160119,000000,13.44,14.04,13.26,13.32,16483.33333663,0
+LITB.US,D,20160120,000000,13.32,13.32,12.42,13.08,21682.166671003,0
+LITB.US,D,20160121,000000,13.26,13.62,12.78,13.08,14935.33333632,0
+LITB.US,D,20160122,000000,13.6272,13.8,13.56,13.62,3540.6666673748,0
+LITB.US,D,20160125,000000,13.74,14.28,13.74,13.74,1759.5000003519,0
+LITB.US,D,20160126,000000,13.86,14.28,13.5,13.68,4347.6666675362,0
+LITB.US,D,20160127,000000,13.8,13.98,13.38,13.44,3097.1666672861,0
+LITB.US,D,20160128,000000,13.68,14.16,13.2,13.2,2334.0000004668,0
+LITB.US,D,20160129,000000,13.32,13.86,13.32,13.8,4631.666667593,0
+LITB.US,D,20160201,000000,13.5,13.8,12.96,12.96,5041.666667675,0
+LITB.US,D,20160202,000000,13.02,14.1,12.9,13.44,23800.50000476,0
+LITB.US,D,20160203,000000,13.62,13.8594,13.2,13.2078,1432.8333336199,0
+LITB.US,D,20160204,000000,13.26,13.68,13.0206,13.2,3584.5000007169,0
+LITB.US,D,20160205,000000,13.14,13.14,12.96,12.96,1643.333333662,0
+LITB.US,D,20160208,000000,12.96,12.96,12.12,12.18,11660.000002332,0
+LITB.US,D,20160209,000000,12.0288,12.84,12,12.48,5232.8333343799,0
+LITB.US,D,20160210,000000,12.72,12.84,12.24,12.24,3310.000000662,0
+LITB.US,D,20160211,000000,12,12.3,11.9466,12,5190.6666677048,0
+LITB.US,D,20160212,000000,12.42,12.42,11.7,11.7,2253.1666671173,0
+LITB.US,D,20160216,000000,12.0654,13.14,12.0654,12.96,2945.8333339225,0
+LITB.US,D,20160217,000000,13.5594,13.74,13.44,13.74,1381.0000002762,0
+LITB.US,D,20160218,000000,13.8,13.92,13.14,13.2,7640.8333348615,0
+LITB.US,D,20160219,000000,13.2,13.7394,12.84,13.14,1654.0000003308,0
+LITB.US,D,20160222,000000,13.26,13.68,13.26,13.26,937.5000001875,0
+LITB.US,D,20160223,000000,13.5,14.04,13.5,13.62,3900.1666674467,0
+LITB.US,D,20160224,000000,13.74,14.4,13.38,13.5,7875.8333349085,0
+LITB.US,D,20160225,000000,13.4448,14.28,13.4448,14.04,935.1666668537,0
+LITB.US,D,20160226,000000,14.4,14.64,13.98,14.64,3475.3333340284,0
+LITB.US,D,20160229,000000,14.04,14.28,13.944,14.28,1514.0000003028,0
+LITB.US,D,20160301,000000,14.64,14.7,14.34,14.46,3690.3333340714,0
+LITB.US,D,20160302,000000,14.64,14.64,13.68,13.68,3254.0000006508,0
+LITB.US,D,20160303,000000,13.2,13.74,13.08,13.38,8006.666668268,0
+LITB.US,D,20160304,000000,13.56,14.4,13.56,14.28,2001.5000004003,0
+LITB.US,D,20160307,000000,14.28,14.76,14.28,14.28,1544.6666669756,0
+LITB.US,D,20160308,000000,14.46,14.46,13.8,14.22,2529.8333338393,0
+LITB.US,D,20160309,000000,13.98,14.418,13.86,14.1606,3087.0000006174,0
+LITB.US,D,20160310,000000,14.34,14.94,14.34,14.58,3254.0000006508,0
+LITB.US,D,20160311,000000,14.82,14.94,14.46,14.7264,3251.8333339837,0
+LITB.US,D,20160314,000000,14.88,15.18,14.7024,15.06,4776.3333342886,0
+LITB.US,D,20160315,000000,15.06,16.74,14.4,16.14,13097.333335953,0
+LITB.US,D,20160316,000000,16.2,16.2,14.4,15.84,7511.0000015022,0
+LITB.US,D,20160317,000000,16.92,17.7,15.48,15.48,17284.33333679,0
+LITB.US,D,20160318,000000,16.2,16.4994,14.52,14.52,12991.500002598,0
+LITB.US,D,20160321,000000,14.7,15.2394,14.4,14.58,5872.0000011744,0
+LITB.US,D,20160322,000000,14.76,14.88,14.4,14.64,773.8333334881,0
+LITB.US,D,20160323,000000,14.4006,14.67,14.4,14.64,618.1666667903,0
+LITB.US,D,20160324,000000,14.52,14.52,13.92,13.98,3753.5000007507,0
+LITB.US,D,20160328,000000,13.8252,14.1,13.8,13.86,827.0000001654,0
+LITB.US,D,20160329,000000,13.8,14.52,13.8,14.16,2710.000000542,0
+LITB.US,D,20160330,000000,14.6424,14.82,14.16,14.76,3550.00000071,0
+LITB.US,D,20160331,000000,14.46,14.88,14.4,14.4,5307.5000010615,0
+LITB.US,D,20160401,000000,14.7,14.7,14.16,14.46,4630.000000926,0
+LITB.US,D,20160404,000000,14.46,15.2742,14.46,15,5096.3333343526,0
+LITB.US,D,20160405,000000,15,15.24,14.88,15,2182.6666671032,0
+LITB.US,D,20160406,000000,15.06,15.2124,14.52,14.52,14212.833336176,0
+LITB.US,D,20160407,000000,14.7,15,13.86,13.86,18985.83333713,0
+LITB.US,D,20160408,000000,14.442,14.892,14.1,14.16,3210.6666673088,0
+LITB.US,D,20160411,000000,15.66,17.7,15.348,15.975,40429.333341419,0
+LITB.US,D,20160412,000000,16.32,17.1,16.2,16.92,13883.500002777,0
+LITB.US,D,20160413,000000,16.92,17.4,16.92,16.92,14019.000002804,0
+LITB.US,D,20160414,000000,17.04,19.56,17.04,18.9,38187.833340971,0
+LITB.US,D,20160415,000000,19.56,19.8,18.36,18.6006,16629.333336659,0
+LITB.US,D,20160418,000000,18.672,19.2,18.36,18.477,7314.6666681296,0
+LITB.US,D,20160419,000000,19.14,19.14,18.36,18.7794,3271.1666673209,0
+LITB.US,D,20160420,000000,18.6,18.7794,18.36,18.48,6022.1666678711,0
+LITB.US,D,20160421,000000,18.66,18.9,18.0858,18.12,14361.166669539,0
+LITB.US,D,20160422,000000,18.264,18.5394,18.0144,18.48,1143.333333562,0
+LITB.US,D,20160425,000000,18.6,18.6,18.12,18.18,4167.3333341668,0
+LITB.US,D,20160426,000000,18.18,18.54,17.82,17.82,7171.5000014343,0
+LITB.US,D,20160427,000000,17.7,18.24,17.46,17.46,4349.3333342032,0
+LITB.US,D,20160428,000000,17.3088,17.64,17.22,17.64,1891.666667045,0
+LITB.US,D,20160429,000000,17.8176,17.8176,17.28,17.52,1131.666666893,0
+LITB.US,D,20160502,000000,17.52,17.58,17.16,17.58,2341.666667135,0
+LITB.US,D,20160503,000000,17.22,17.58,16.92,16.98,3485.5000006971,0
+LITB.US,D,20160504,000000,17.1,17.22,16.86,16.86,3135.1666672937,0
+LITB.US,D,20160505,000000,16.92,17.226,16.62,16.62,6325.5000012651,0
+LITB.US,D,20160506,000000,17.0994,17.0994,16.2,16.2,5099.6666676866,0
+LITB.US,D,20160509,000000,16.14,16.14,15,15.3,6656.0000013312,0
+LITB.US,D,20160510,000000,15.9594,15.9594,15.42,15.42,2139.8333337613,0
+LITB.US,D,20160511,000000,15.36,15.54,15,15,6957.3333347248,0
+LITB.US,D,20160512,000000,15.12,15.2256,15,15,1533.33333364,0
+LITB.US,D,20160513,000000,14.94,15.12,14.64,14.88,2519.0000005038,0
+LITB.US,D,20160516,000000,14.82,15,14.64,14.76,409.8333334153,0
+LITB.US,D,20160517,000000,14.76,15.2394,14.76,14.9994,1565.3333336464,0
+LITB.US,D,20160518,000000,14.82,14.9394,14.82,14.82,428.8333334191,0
+LITB.US,D,20160519,000000,14.52,14.88,14.52,14.82,507.8333334349,0
+LITB.US,D,20160520,000000,14.88,15.42,14.88,15.3,1586.1666669839,0
+LITB.US,D,20160523,000000,15.3006,15.3006,14.52,14.7,3852.0000007704,0
+LITB.US,D,20160524,000000,14.64,14.9196,14.64,14.7,1238.5000002477,0
+LITB.US,D,20160525,000000,14.94,15.42,14.7,15.36,2992.8333339319,0
+LITB.US,D,20160526,000000,15.3366,15.36,15.2208,15.24,328.6666667324,0
+LITB.US,D,20160527,000000,15.06,15.72,14.94,15.72,1247.1666669161,0
+LITB.US,D,20160531,000000,15.84,15.9,15.06,15.84,5427.6666677522,0
+LITB.US,D,20160601,000000,15.96,16.38,15.69,16.23,1646.666666996,0
+LITB.US,D,20160602,000000,16.38,16.5,16.2,16.26,1103.1666668873,0
+LITB.US,D,20160603,000000,16.3794,16.3794,16.14,16.26,483.8333334301,0
+LITB.US,D,20160606,000000,15.66,16.44,15.48,16.14,3335.000000667,0
+LITB.US,D,20160607,000000,16.08,16.4994,16.0794,16.4994,3704.1666674075,0
+LITB.US,D,20160608,000000,16.5,16.6338,16.38,16.5,6834.6666680336,0
+LITB.US,D,20160609,000000,16.5,16.5,14.58,15.861,5711.3333344756,0
+LITB.US,D,20160610,000000,15.42,16.5,15.42,15.96,5451.8333344237,0
+LITB.US,D,20160613,000000,16.38,16.38,15.321,15.66,1349.5000002699,0
+LITB.US,D,20160614,000000,15.66,15.72,14.94,15.72,4679.6666676026,0
+LITB.US,D,20160615,000000,14.76,15.48,14.76,15.48,4334.0000008668,0
+LITB.US,D,20160616,000000,15.06,15.96,15.06,15.96,4133.8333341601,0
+LITB.US,D,20160617,000000,15.72,17.28,15.72,17.16,22020.500004404,0
+LITB.US,D,20160620,000000,17.1,18.84,17.1,18.66,67875.666680242,0
+LITB.US,D,20160621,000000,18.3,19.74,18.06,18.06,35853.833340504,0
+LITB.US,D,20160622,000000,17.7,19.2,17.4,19.02,22616.500004523,0
+LITB.US,D,20160623,000000,19.02,21.24,19.02,20.1,80245.666682716,0
+LITB.US,D,20160624,000000,19.08,21.15,19.08,20.34,31291.333339592,0
+LITB.US,D,20160627,000000,20.34,20.5266,18.0606,19.14,19305.500003861,0
+LITB.US,D,20160628,000000,18.84,20.22,18.84,20.22,9016.1666684699,0
+LITB.US,D,20160629,000000,20.58,20.58,19.4844,20.22,6585.3333346504,0
+LITB.US,D,20160630,000000,20.1,20.7084,20.1,20.4,6118.1666678903,0
+LITB.US,D,20160701,000000,20.22,21.3,20.22,20.76,5487.0000010974,0
+LITB.US,D,20160705,000000,20.52,20.88,20.22,20.7,2860.000000572,0
+LITB.US,D,20160706,000000,20.7594,20.94,20.43,20.7,5075.3333343484,0
+LITB.US,D,20160707,000000,20.52,20.76,20.52,20.52,1245.1666669157,0
+LITB.US,D,20160708,000000,20.88,21.06,20.4,20.94,2058.1666670783,0
+LITB.US,D,20160711,000000,20.76,21.24,20.76,21.12,6269.1666679205,0
+LITB.US,D,20160712,000000,21.3,21.54,21.12,21.12,4895.8333343125,0
+LITB.US,D,20160713,000000,21.12,21.24,20.28,20.28,436.666666754,0
+LITB.US,D,20160714,000000,20.58,21.18,20.28,20.28,1936.8333337207,0
+LITB.US,D,20160715,000000,20.16,20.7,20.1,20.22,2380.6666671428,0
+LITB.US,D,20160718,000000,20.16,20.88,20.16,20.7,2722.3333338778,0
+LITB.US,D,20160719,000000,20.82,20.82,20.16,20.22,1480.6666669628,0
+LITB.US,D,20160720,000000,20.7,20.94,19.92,19.92,614.8333334563,0
+LITB.US,D,20160721,000000,20.1,20.76,19.32,19.32,3468.0000006936,0
+LITB.US,D,20160722,000000,20.091,20.46,19.74,19.8,337.0000000674,0
+LITB.US,D,20160725,000000,19.74,20.64,19.74,20.04,967.0000001934,0
+LITB.US,D,20160726,000000,19.86,20.76,19.86,20.4,911.3333335156,0
+LITB.US,D,20160727,000000,20.2662,20.76,20.2662,20.52,749.8333334833,0
+LITB.US,D,20160728,000000,20.34,20.88,20.34,20.88,1525.000000305,0
+LITB.US,D,20160729,000000,20.46,21,20.16,21,3251.1666673169,0
+LITB.US,D,20160801,000000,20.76,20.94,18.72,18.72,8388.8333350111,0
+LITB.US,D,20160802,000000,19.08,19.98,18.96,19.02,1222.3333335778,0
+LITB.US,D,20160803,000000,18.9,19.14,18.84,18.96,1948.5000003897,0
+LITB.US,D,20160804,000000,18.78,19.254,18.78,19.032,1358.333333605,0
+LITB.US,D,20160805,000000,19.02,19.62,19.02,19.56,1049.1666668765,0
+LITB.US,D,20160808,000000,19.44,19.56,19.44,19.56,571.3333334476,0
+LITB.US,D,20160809,000000,19.5,19.8594,19.26,19.68,3189.6666673046,0
+LITB.US,D,20160810,000000,19.8,19.98,18.78,18.84,1815.8333336965,0
+LITB.US,D,20160811,000000,19.08,19.38,17.7,18.24,5745.3333344824,0
+LITB.US,D,20160812,000000,18.24,19.74,18.24,18.66,3025.000000605,0
+LITB.US,D,20160815,000000,18.54,19.512,18.54,19.44,2532.0000005064,0
+LITB.US,D,20160816,000000,19.32,19.8,19.02,19.32,5435.3333344204,0
+LITB.US,D,20160817,000000,19.5,19.8,19.2,19.8,410.3333334154,0
+LITB.US,D,20160818,000000,19.77,19.8,19.74,19.74,141.8333333617,0
+LITB.US,D,20160819,000000,19.5,19.7994,19.38,19.5,1799.8333336933,0
+LITB.US,D,20160822,000000,19.1406,19.62,18.24,18.42,4042.5000008085,0
+LITB.US,D,20160823,000000,18.333,18.9,18.12,18.54,3629.8333340593,0
+LITB.US,D,20160824,000000,18.96,19.44,18.06,18.48,2983.5000005967,0
+LITB.US,D,20160825,000000,18.18,18.84,18.18,18.6,2013.0000004026,0
+LITB.US,D,20160826,000000,18.72,19.2,18.57,18.6,1163.0000002326,0
+LITB.US,D,20160829,000000,18.84,19.368,18.84,18.9,785.1666668237,0
+LITB.US,D,20160830,000000,19.038,20.52,18.93,20.28,8070.3333349474,0
+LITB.US,D,20160831,000000,20.4,20.7,19.5006,20.22,1341.5000002683,0
+LITB.US,D,20160901,000000,19.98,20.1,19.3908,20.1,934.0000001868,0
+LITB.US,D,20160902,000000,19.98,19.98,18.72,19.32,1785.1666670237,0
+LITB.US,D,20160906,000000,19.26,19.68,19.2,19.32,1259.1666669185,0
+LITB.US,D,20160907,000000,19.02,19.2,18.36,18.48,1976.8333337287,0
+LITB.US,D,20160908,000000,18.72,19.38,18.54,19.02,1027.3333335388,0
+LITB.US,D,20160909,000000,19.14,19.14,17.34,17.34,4377.6666675422,0
+LITB.US,D,20160912,000000,17.76,18.66,17.76,18.48,1577.0000003154,0
+LITB.US,D,20160913,000000,17.76,18,16.86,17.16,12494.833335832,0
+LITB.US,D,20160914,000000,17.1,17.22,16.8,16.8,7485.3333348304,0
+LITB.US,D,20160915,000000,16.992,17.34,16.92,17.16,4654.0000009308,0
+LITB.US,D,20160916,000000,17.16,18,17.16,17.34,6267.3333345868,0
+LITB.US,D,20160919,000000,17.34,17.46,16.86,16.92,7298.6666681264,0
+LITB.US,D,20160920,000000,17.46,17.46,16.98,17.04,964.5000001929,0
+LITB.US,D,20160921,000000,17.1,17.1,16.8096,16.86,4035.000000807,0
+LITB.US,D,20160922,000000,16.8,17.4,16.8,17.34,2378.333333809,0
+LITB.US,D,20160923,000000,17.04,17.34,16.98,17.1606,8363.8333350061,0
+LITB.US,D,20160926,000000,17.04,18,16.9368,17.7,16078.833336549,0
+LITB.US,D,20160927,000000,17.88,17.88,16.8,16.98,12029.000002406,0
+LITB.US,D,20160928,000000,17.1,17.7,16.5,16.5,11016.500002203,0
+LITB.US,D,20160929,000000,16.68,17.22,16.32,16.38,9453.0000018906,0
+LITB.US,D,20160930,000000,16.2,17.4594,16.2,17.1,3627.1666673921,0
+LITB.US,D,20161003,000000,17.22,17.64,16.38,17.28,8794.6666684256,0
+LITB.US,D,20161004,000000,17.46,17.64,17.1,17.34,4939.3333343212,0
+LITB.US,D,20161005,000000,17.28,18,17.1,17.22,9546.666668576,0
+LITB.US,D,20161006,000000,17.28,17.73,17.1,17.1,2449.8333338233,0
+LITB.US,D,20161007,000000,17.16,17.28,17.1,17.1,4849.3333343032,0
+LITB.US,D,20161010,000000,16.872,17.28,16.872,17.28,2014.3333337362,0
+LITB.US,D,20161011,000000,17.4,17.4,16.6512,17.04,3350.8333340035,0
+LITB.US,D,20161012,000000,17.28,17.4,16.56,16.62,3754.3333340842,0
+LITB.US,D,20161013,000000,16.44,16.5,16.2384,16.32,6595.3333346524,0
+LITB.US,D,20161014,000000,16.38,16.44,16.32,16.38,1806.8333336947,0
+LITB.US,D,20161017,000000,16.44,16.4994,15.78,15.8994,3636.8333340607,0
+LITB.US,D,20161018,000000,16.08,16.62,16.08,16.5,1176.0000002352,0
+LITB.US,D,20161019,000000,16.38,16.8,15.5388,15.6,8058.8333349451,0
+LITB.US,D,20161020,000000,16.32,16.5,15.6,15.72,5785.8333344905,0
+LITB.US,D,20161021,000000,15.96,16.56,15.96,16.2,3472.5000006945,0
+LITB.US,D,20161024,000000,15.78,16.5,15.72,15.96,4641.1666675949,0
+LITB.US,D,20161025,000000,15.84,16.44,15.84,16.14,2537.3333338408,0
+LITB.US,D,20161026,000000,16.26,16.26,15.18,15.18,4647.6666675962,0
+LITB.US,D,20161027,000000,15.3,15.8334,15.3,15.54,2368.333333807,0
+LITB.US,D,20161028,000000,15.84,16.14,15.54,16.14,1859.8333337053,0
+LITB.US,D,20161031,000000,16.2,16.2,15.96,16.02,1270.8333335875,0
+LITB.US,D,20161101,000000,16.26,16.26,15.6,15.8406,3620.000000724,0
+LITB.US,D,20161102,000000,15.78,16.2,15.78,16.08,935.6666668538,0
+LITB.US,D,20161103,000000,15.9,16.02,15.9,16.02,128.0000000256,0
+LITB.US,D,20161104,000000,15.9,16.14,15.36,15.36,3146.1666672959,0
+LITB.US,D,20161107,000000,15.54,16.2,15.54,15.84,1062.3333335458,0
+LITB.US,D,20161108,000000,15.84,16.2,15.84,16.14,2459.5000004919,0
+LITB.US,D,20161109,000000,16.14,16.512,15.84,15.84,3459.0000006918,0
+LITB.US,D,20161110,000000,15.6,16.08,15.54,15.7806,1650.3333336634,0
+LITB.US,D,20161111,000000,15.9,16.14,15.9,16.08,1567.1666669801,0
+LITB.US,D,20161114,000000,16.02,16.08,15.72,15.78,1255.5000002511,0
+LITB.US,D,20161115,000000,15.78,16.2,15.78,16.14,992.0000001984,0
+LITB.US,D,20161116,000000,16.08,16.68,16.08,16.56,1729.6666670126,0
+LITB.US,D,20161117,000000,16.5,16.98,16.5,16.62,4869.3333343072,0
+LITB.US,D,20161118,000000,16.62,16.68,16.08,16.14,3543.6666673754,0
+LITB.US,D,20161121,000000,16.56,17.1,16.2,16.2,8286.666668324,0
+LITB.US,D,20161122,000000,16.5,16.98,16.1406,16.38,1122.3333335578,0
+LITB.US,D,20161123,000000,16.2,16.2,15.66,16.08,3894.3333341122,0
+LITB.US,D,20161125,000000,16.2,16.68,15.9,16.62,1959.6666670586,0
+LITB.US,D,20161128,000000,16.32,16.56,15.84,16.2,2021.3333337376,0
+LITB.US,D,20161129,000000,16.2,16.2,16.086,16.2,1184.6666669036,0
+LITB.US,D,20161130,000000,16.2,16.2,15.6,15.66,3931.0000007862,0
+LITB.US,D,20161201,000000,15.78,15.84,15.6,15.7194,1777.8333336889,0
+LITB.US,D,20161202,000000,15.6,15.72,15.3,15.42,1643.333333662,0
+LITB.US,D,20161205,000000,15.48,15.48,14.64,14.94,4429.1666675525,0
+LITB.US,D,20161206,000000,14.9406,15.18,14.9406,15.18,155.1666666977,0
+LITB.US,D,20161207,000000,15.3,15.9762,15.18,15.3,1344.1666669355,0
+LITB.US,D,20161208,000000,15.261,15.42,14.82,15.36,3469.1666673605,0
+LITB.US,D,20161209,000000,15.3,15.78,15.3,15.78,5044.1666676755,0
+LITB.US,D,20161212,000000,17.28,17.28,15.72,15.78,8583.0000017166,0
+LITB.US,D,20161213,000000,15.72,15.978,15.6,15.78,8470.000001694,0
+LITB.US,D,20161214,000000,15.6,15.84,14.4,15.48,6366.66666794,0
+LITB.US,D,20161215,000000,15.12,16.8,15.12,16.08,25662.000005132,0
+LITB.US,D,20161216,000000,16.08,17.94,16.08,17.52,27560.166672179,0
+LITB.US,D,20161219,000000,17.28,17.94,17.28,17.73,6912.3333347158,0
+LITB.US,D,20161220,000000,17.7,18.42,17.64,18.06,14336.666669534,0
+LITB.US,D,20161221,000000,18.18,18.6,17.88,18,19444.500003889,0
+LITB.US,D,20161222,000000,17.82,17.82,16.9206,17.04,5066.5000010133,0
+LITB.US,D,20161223,000000,16.86,18.3,16.86,18.255,14654.333336264,0
+LITB.US,D,20161227,000000,18.42,18.54,18.045,18.48,3889.5000007779,0
+LITB.US,D,20161228,000000,18.3,18.48,18.06,18.3,2908.5000005817,0
+LITB.US,D,20161229,000000,18.3,18.42,17.5974,18,7196.8333347727,0
+LITB.US,D,20161230,000000,18.12,18.12,16.86,17.82,10504.500002101,0
+LITB.US,D,20170103,000000,17.58,18.12,17.46,17.8806,4118.6666674904,0
+LITB.US,D,20170104,000000,17.82,18.12,17.106,17.64,5487.3333344308,0
+LITB.US,D,20170105,000000,17.94,18.06,17.16,17.94,3478.0000006956,0
+LITB.US,D,20170106,000000,17.82,18.42,17.34,18.12,5247.5000010495,0
+LITB.US,D,20170109,000000,18,18.087,17.58,17.766,3820.000000764,0
+LITB.US,D,20170110,000000,17.586,18.54,17.586,18.3654,5025.5000010051,0
+LITB.US,D,20170111,000000,18.6,18.9,18.42,18.69,6813.8333346961,0
+LITB.US,D,20170112,000000,18.6,18.81,18.48,18.48,4201.5000008403,0
+LITB.US,D,20170113,000000,18.78,19.2,18.54,18.9,2145.1666670957,0
+LITB.US,D,20170117,000000,18.96,19.1364,18.18,18.6,3494.5000006989,0
+LITB.US,D,20170118,000000,18.6,18.8586,18.06,18.12,1891.1666670449,0
+LITB.US,D,20170119,000000,18.06,18.24,17.94,18.06,3342.3333340018,0
+LITB.US,D,20170120,000000,18.18,18.18,17.76,17.76,5168.5000010337,0
+LITB.US,D,20170123,000000,17.82,18.48,17.16,17.76,2875.3333339084,0
+LITB.US,D,20170124,000000,17.52,18.3684,17.52,18.3684,878.6666668424,0
+LITB.US,D,20170125,000000,18.54,18.54,18.24,18.48,2657.0000005314,0
+LITB.US,D,20170126,000000,18.18,18.48,17.9406,18.36,762.5000001525,0
+LITB.US,D,20170127,000000,18.24,18.6,17.832,17.832,2775.000000555,0
+LITB.US,D,20170130,000000,17.76,18.36,17.64,17.64,1904.0000003808,0
+LITB.US,D,20170131,000000,17.94,18.144,17.7006,17.82,1655.5000003311,0
+LITB.US,D,20170201,000000,17.82,18.6,17.82,18.48,1387.0000002774,0
+LITB.US,D,20170202,000000,18.54,18.66,17.76,18.6,3129.5000006259,0
+LITB.US,D,20170203,000000,18.72,18.9,18.18,18.8394,1452.5000002905,0
+LITB.US,D,20170206,000000,18.54,18.6066,18.36,18.36,2513.6666671694,0
+LITB.US,D,20170207,000000,18.54,18.5796,18.12,18.36,1234.3333335802,0
+LITB.US,D,20170208,000000,18.36,18.36,18.06,18.06,1280.8333335895,0
+LITB.US,D,20170209,000000,18.24,18.72,18,18,1350.1666669367,0
+LITB.US,D,20170210,000000,18.06,18.12,17.76,17.88,2500.3333338334,0
+LITB.US,D,20170213,000000,18,18,17.76,17.88,2670.3333338674,0
+LITB.US,D,20170214,000000,17.76,18,16.74,17.7,3544.0000007088,0
+LITB.US,D,20170215,000000,17.4,17.82,16.7712,17.82,1803.0000003606,0
+LITB.US,D,20170216,000000,17.64,18,17.64,18,1361.3333336056,0
+LITB.US,D,20170217,000000,17.76,17.94,17.7,17.94,1038.6666668744,0
+LITB.US,D,20170221,000000,18,18,17.844,18,994.3333335322,0
+LITB.US,D,20170222,000000,17.76,17.82,17.28,17.4006,1763.6666670194,0
+LITB.US,D,20170223,000000,16.92,17.82,16.92,16.98,1216.3333335766,0
+LITB.US,D,20170224,000000,17.16,17.34,16.92,17.34,513.6666667694,0
+LITB.US,D,20170227,000000,17.22,17.8218,17.22,17.6742,1301.3333335936,0
+LITB.US,D,20170228,000000,17.82,18,16.98,17.1,1814.1666670295,0
+LITB.US,D,20170301,000000,17.28,17.82,17.1654,17.4,1825.3333336984,0
+LITB.US,D,20170302,000000,17.22,17.76,16.98,17.52,664.6666667996,0
+LITB.US,D,20170303,000000,17.7,17.7,17.34,17.34,1007.0000002014,0
+LITB.US,D,20170306,000000,17.22,17.6748,17.22,17.34,900.1666668467,0
+LITB.US,D,20170307,000000,17.22,17.4,17.073,17.4,388.5000000777,0
+LITB.US,D,20170308,000000,17.22,17.28,16.86,16.986,958.8333335251,0
+LITB.US,D,20170309,000000,17.1,17.6394,17.1,17.28,1937.8333337209,0
+LITB.US,D,20170310,000000,17.28,17.3148,16.86,16.9794,2243.6666671154,0
+LITB.US,D,20170313,000000,16.98,17.1144,16.92,17.04,1154.8333335643,0
+LITB.US,D,20170314,000000,16.98,17.16,16.86,17.04,815.1666668297,0
+LITB.US,D,20170315,000000,17.16,17.4,16.86,17.4,3494.0000006988,0
+LITB.US,D,20170316,000000,17.22,17.22,16.8942,16.92,3053.333333944,0
+LITB.US,D,20170317,000000,16.92,17.1,16.32,16.44,2998.6666672664,0
+LITB.US,D,20170320,000000,16.26,16.74,16.2,16.74,1512.3333336358,0
+LITB.US,D,20170321,000000,16.74,17.7,16.74,17.34,2907.0000005814,0
+LITB.US,D,20170322,000000,17.34,18,17.28,17.4,7098.8333347531,0
+LITB.US,D,20170323,000000,17.34,18.114,16.86,16.86,17478.500003496,0
+LITB.US,D,20170324,000000,16.92,17.0466,16.5,16.5,2970.8333339275,0
+LITB.US,D,20170327,000000,16.56,17.004,16.56,16.86,2770.3333338874,0
+LITB.US,D,20170328,000000,17.16,17.16,16.74,16.8,1806.5000003613,0
+LITB.US,D,20170329,000000,16.56,17.04,16.44,16.44,2077.8333337489,0
+LITB.US,D,20170330,000000,16.7394,16.74,16.62,16.62,516.1666667699,0
+LITB.US,D,20170331,000000,16.8,17.28,16.8,16.8606,949.8333335233,0
+LITB.US,D,20170403,000000,16.68,17.22,16.62,16.62,1710.5000003421,0
+LITB.US,D,20170404,000000,16.62,17.3808,16.56,16.98,1246.1666669159,0
+LITB.US,D,20170405,000000,17.1,17.1,16.68,16.92,950.6666668568,0
+LITB.US,D,20170406,000000,16.98,17.28,16.32,16.44,1431.0000002862,0
+LITB.US,D,20170407,000000,16.68,17.16,16.56,17.04,1393.1666669453,0
+LITB.US,D,20170410,000000,17.22,17.4,16.98,17.4,1029.3333335392,0
+LITB.US,D,20170411,000000,17.4,17.4264,17.34,17.3406,1329.6666669326,0
+LITB.US,D,20170412,000000,17.28,17.4594,17.04,17.04,1348.1666669363,0
+LITB.US,D,20170413,000000,17.04,17.22,16.86,17.16,1899.1666670465,0
+LITB.US,D,20170417,000000,17.241,17.4,17.16,17.16,1048.333333543,0
+LITB.US,D,20170418,000000,17.1,17.46,17.1,17.226,3217.0000006434,0
+LITB.US,D,20170419,000000,17.34,17.34,16.7406,16.8,1989.8333337313,0
+LITB.US,D,20170420,000000,16.74,17.274,16.74,17.04,1124.6666668916,0
+LITB.US,D,20170421,000000,17.04,17.4,16.686,17.04,2752.0000005504,0
+LITB.US,D,20170424,000000,17.16,17.16,16.5,16.5,2344.6666671356,0
+LITB.US,D,20170425,000000,16.56,17.22,16.56,16.8,1622.8333336579,0
+LITB.US,D,20170426,000000,16.8,16.86,16.7448,16.86,654.6666667976,0
+LITB.US,D,20170427,000000,16.8,16.8,16.5,16.62,1034.5000002069,0
+LITB.US,D,20170428,000000,16.86,16.86,16.8,16.8,470.6666667608,0
+LITB.US,D,20170501,000000,16.8,16.8,16.26,16.62,1454.1666669575,0
+LITB.US,D,20170502,000000,16.74,16.74,16.56,16.6704,355.3333334044,0
+LITB.US,D,20170503,000000,16.386,16.5,15.9,16.5,1363.5000002727,0
+LITB.US,D,20170504,000000,16.26,16.26,12.5994,15,5988.6666678644,0
+LITB.US,D,20170505,000000,14.94,15.24,13.866,14.1,2003.5000004007,0
+LITB.US,D,20170508,000000,14.238,14.94,14.238,14.88,1244.5000002489,0
+LITB.US,D,20170509,000000,14.946,14.946,13.3938,14.34,3255.8333339845,0
+LITB.US,D,20170510,000000,13.98,14.64,13.8384,13.98,1902.1666670471,0
+LITB.US,D,20170511,000000,13.98,14.34,13.56,14.16,1640.1666669947,0
+LITB.US,D,20170512,000000,14.0136,14.0136,13.8,13.8048,670.1666668007,0
+LITB.US,D,20170515,000000,13.752,14.04,13.752,14.04,1041.666666875,0
+LITB.US,D,20170516,000000,13.92,14.4,13.86,14.04,2466.0000004932,0
+LITB.US,D,20170517,000000,13.92,14.3394,13.92,13.9806,1357.1666669381,0
+LITB.US,D,20170518,000000,13.68,14.16,13.68,13.6806,1791.5000003583,0
+LITB.US,D,20170519,000000,13.8,13.86,13.38,13.38,1877.6666670422,0
+LITB.US,D,20170522,000000,13.3998,14.3856,13.3998,14.28,1111.0000002222,0
+LITB.US,D,20170523,000000,14.1,15.06,13.9296,14.586,2428.5000004857,0
+LITB.US,D,20170524,000000,14.76,15.015,14.5206,14.5206,614.1666667895,0
+LITB.US,D,20170525,000000,15.12,15.42,14.5368,15.42,2403.5000004807,0
+LITB.US,D,20170526,000000,15.3,15.3,14.64,14.64,2063.5000004127,0
+LITB.US,D,20170530,000000,14.88,15.78,14.55,15.3,3407.0000006814,0
+LITB.US,D,20170531,000000,15.24,15.24,14.7,14.88,493.5000000987,0
+LITB.US,D,20170601,000000,14.88,15.3,14.88,15.3,871.5000001743,0
+LITB.US,D,20170602,000000,15.18,15.2142,14.46,14.46,1118.1666668903,0
+LITB.US,D,20170605,000000,14.52,14.82,14.3478,14.76,580.3333334494,0
+LITB.US,D,20170606,000000,14.7,14.94,14.1,14.1,2769.8333338873,0
+LITB.US,D,20170607,000000,14.1,14.2794,13.8,14.04,2035.8333337405,0
+LITB.US,D,20170608,000000,13.92,14.82,13.92,14.52,3083.33333395,0
+LITB.US,D,20170609,000000,14.34,14.4,13.14,13.32,3548.6666673764,0
+LITB.US,D,20170612,000000,13.62,13.62,13.08,13.08,1287.8333335909,0
+LITB.US,D,20170613,000000,13.08,13.26,13.08,13.2,1756.5000003513,0
+LITB.US,D,20170614,000000,13.32,14.4,13.32,13.5,5319.3333343972,0
+LITB.US,D,20170615,000000,13.74,14.5962,13.74,13.8,4563.0000009126,0
+LITB.US,D,20170616,000000,15,15,13.806,14.82,4350.1666675367,0
+LITB.US,D,20170619,000000,14.7,16.9794,14.22,16.2654,21682.166671003,0
+LITB.US,D,20170620,000000,15.84,17.16,15.84,16.62,17517.333336837,0
+LITB.US,D,20170621,000000,16.08,17.28,15.78,16.86,14524.166669571,0
+LITB.US,D,20170622,000000,16.86,17.28,16.5,17.1,7279.5000014559,0
+LITB.US,D,20170623,000000,16.56,17.7,16.5,17.1,15507.500003101,0
+LITB.US,D,20170626,000000,16.68,18.3,15.6,17.1,42734.83334188,0
+LITB.US,D,20170627,000000,17.4,17.7,17.001,17.7,2734.0000005468,0
+LITB.US,D,20170628,000000,17.82,17.82,17.58,17.64,3360.3333340054,0
+LITB.US,D,20170629,000000,17.58,17.7,17.34,17.34,4044.8333341423,0
+LITB.US,D,20170630,000000,17.46,17.46,17.04,17.46,1821.0000003642,0
+LITB.US,D,20170703,000000,17.4,17.4,17.04,17.28,1562.5000003125,0
+LITB.US,D,20170705,000000,17.04,17.4,16.6806,17.34,4427.0000008854,0
+LITB.US,D,20170706,000000,17.28,17.28,16.32,16.86,2266.3333337866,0
+LITB.US,D,20170707,000000,16.98,17.46,16.26,17.46,4858.8333343051,0
+LITB.US,D,20170710,000000,17.52,17.7,17.34,17.64,3296.3333339926,0
+LITB.US,D,20170711,000000,17.64,17.7,17.16,17.64,1365.1666669397,0
+LITB.US,D,20170712,000000,17.7,17.82,16.56,16.56,6091.3333345516,0
+LITB.US,D,20170713,000000,16.5,17.58,16.5,17.4,3822.0000007644,0
+LITB.US,D,20170714,000000,17.4,17.7,17.4,17.7,1490.5000002981,0
+LITB.US,D,20170717,000000,17.7,17.82,17.4,17.4,1854.6666670376,0
+LITB.US,D,20170718,000000,17.34,17.4,16.62,16.92,1662.0000003324,0
+LITB.US,D,20170719,000000,16.86,17.34,16.2,16.74,4745.3333342824,0
+LITB.US,D,20170720,000000,16.74,16.98,15.78,16.86,2198.5000004397,0
+LITB.US,D,20170721,000000,16.98,17.1,16.1406,16.74,2253.5000004507,0
+LITB.US,D,20170724,000000,17.1,17.22,16.26,16.62,2087.0000004174,0
+LITB.US,D,20170725,000000,17.1,17.1,17.1,17.1,33.5000000067,0
+LITB.US,D,20170726,000000,16.86,16.86,14.76,16.62,3338.333334001,0
+LITB.US,D,20170727,000000,16.626,16.626,15.54,16.56,3131.0000006262,0
+LITB.US,D,20170728,000000,16.44,16.9986,15.606,16.56,1312.3333335958,0
+LITB.US,D,20170731,000000,16.32,17.1012,16.2,16.2,524.8333334383,0
+LITB.US,D,20170801,000000,15.78,17.16,15.72,17.16,5022.8333343379,0
+LITB.US,D,20170802,000000,16.62,17.58,15.948,16.98,9437.8333352209,0
+LITB.US,D,20170803,000000,16.74,17.3994,15.84,15.9,8141.1666682949,0
+LITB.US,D,20170804,000000,15.6,16.74,15.6,15.84,2330.6666671328,0
+LITB.US,D,20170807,000000,16.62,17.34,15.9,15.9,2710.6666672088,0
+LITB.US,D,20170808,000000,16.38,17.4,16.38,16.8,1566.66666698,0
+LITB.US,D,20170809,000000,16.86,17.16,16.8,17.1,1361.5000002723,0
+LITB.US,D,20170810,000000,17.04,17.4606,17.04,17.4,2270.8333337875,0
+LITB.US,D,20170811,000000,15.18,17.76,15.18,17.64,1586.5000003173,0
+LITB.US,D,20170814,000000,17.4,17.43,17.04,17.34,1033.33333354,0
+LITB.US,D,20170815,000000,16.62,17.58,16.26,16.71,2207.5000004415,0
+LITB.US,D,20170816,000000,17.04,17.34,16.02,16.08,2318.0000004636,0
+LITB.US,D,20170817,000000,16.08,16.32,16.08,16.32,172.5000000345,0
+LITB.US,D,20170818,000000,16.32,16.98,16.32,16.98,299.1666667265,0
+LITB.US,D,20170821,000000,16.8,16.8,16.392,16.524,563.8333334461,0
+LITB.US,D,20170822,000000,16.38,17.64,16.38,16.92,1407.1666669481,0
+LITB.US,D,20170823,000000,17.16,17.16,16.23,16.74,511.5000001023,0
+LITB.US,D,20170824,000000,16.92,17.3394,16.8,17.3394,948.1666668563,0
+LITB.US,D,20170825,000000,17.1594,17.1594,16.68,16.68,1067.6666668802,0
+LITB.US,D,20170828,000000,16.62,17.22,16.2006,16.2006,598.0000001196,0
+LITB.US,D,20170829,000000,16.2,16.26,15.78,15.96,687.0000001374,0
+LITB.US,D,20170830,000000,16.08,16.3974,16.02,16.02,3101.0000006202,0
+LITB.US,D,20170831,000000,16.26,16.5,15.72,16.08,1436.5000002873,0
+LITB.US,D,20170901,000000,16.2,16.8,15.48,16.08,923.8333335181,0
+LITB.US,D,20170905,000000,15.7806,15.84,15.36,15.84,604.5000001209,0
+LITB.US,D,20170906,000000,16.14,16.56,15.96,16.5,487.3333334308,0
+LITB.US,D,20170907,000000,16.38,16.812,16.2,16.68,721.5000001443,0
+LITB.US,D,20170908,000000,16.44,16.44,15.72,16.26,282.5000000565,0
+LITB.US,D,20170911,000000,15.3,16.41,15.3,15.84,556.666666778,0
+LITB.US,D,20170912,000000,15.9,16.32,15.66,15.9,830.3333334994,0
+LITB.US,D,20170913,000000,15.96,16.0422,15.84,15.9,284.5000000569,0
+LITB.US,D,20170914,000000,15.96,15.96,15.72,15.78,395.6666667458,0
+LITB.US,D,20170915,000000,15.9,16.2,15.66,16.2,3181.0000006362,0
+LITB.US,D,20170918,000000,16.92,16.92,15.42,15.48,2264.0000004528,0
+LITB.US,D,20170919,000000,16.08,16.38,15.48,15.6,4336.666667534,0
+LITB.US,D,20170920,000000,15.6,16.2,14.76,14.94,7781.0000015562,0
+LITB.US,D,20170921,000000,14.58,15.3,13.74,14.4,6739.5000013479,0
+LITB.US,D,20170922,000000,14.34,14.58,13.08,13.92,9706.666668608,0
+LITB.US,D,20170925,000000,13.8,14.16,13.38,13.68,1738.333333681,0
+LITB.US,D,20170926,000000,13.32,14.1,13.32,13.86,3597.5000007195,0
+LITB.US,D,20170927,000000,14.22,15.3,13.98,14.76,3300.3333339934,0
+LITB.US,D,20170928,000000,14.88,15.3,14.4,14.7,3887.3333341108,0
+LITB.US,D,20170929,000000,14.58,15.294,13.08,14.5206,5279.0000010558,0
+LITB.US,D,20171002,000000,14.64,15.06,14.28,14.28,1536.5000003073,0
+LITB.US,D,20171003,000000,14.4,14.46,13.68,14.04,1584.1666669835,0
+LITB.US,D,20171004,000000,14.34,15.6,14.28,14.82,3205.000000641,0
+LITB.US,D,20171005,000000,14.94,15,14.28,14.7,1336.666666934,0
+LITB.US,D,20171006,000000,14.4,14.4,13.98,14.1,5113.6666676894,0
+LITB.US,D,20171009,000000,14.3226,14.3994,14.1,14.1552,2025.000000405,0
+LITB.US,D,20171010,000000,13.98,14.6064,13.5,13.74,3676.666667402,0
+LITB.US,D,20171011,000000,13.8,14.0952,13.65,13.92,1988.8333337311,0
+LITB.US,D,20171012,000000,13.8,13.866,12.96,13.56,4930.5000009861,0
+LITB.US,D,20171013,000000,13.02,13.68,13.02,13.5,3982.6666674632,0
+LITB.US,D,20171016,000000,13.38,14.4336,13.2,13.8,9485.3333352304,0
+LITB.US,D,20171017,000000,14.22,14.22,13.5,13.5,7449.3333348232,0
+LITB.US,D,20171018,000000,13.38,13.8,13.2,13.32,6379.0000012758,0
+LITB.US,D,20171019,000000,13.2,13.62,13.2,13.2,1510.8333336355,0
+LITB.US,D,20171020,000000,13.5,13.68,13.02,13.2,2953.8333339241,0
+LITB.US,D,20171023,000000,13.08,13.32,13.08,13.2006,1644.0000003288,0
+LITB.US,D,20171024,000000,13.2,13.56,12,12,11956.666669058,0
+LITB.US,D,20171025,000000,12,12.72,11.88,11.94,11423.166668951,0
+LITB.US,D,20171026,000000,12.3,12.6,11.88,12,5329.0000010658,0
+LITB.US,D,20171027,000000,12.12,12.33,10.8,11.16,7620.1666681907,0
+LITB.US,D,20171030,000000,11.28,11.28,11.1,11.1,3500.3333340334,0
+LITB.US,D,20171031,000000,10.56,11.166,9.66,10.68,11085.166668884,0
+LITB.US,D,20171101,000000,10.26,11.7606,10.26,10.8,6920.8333347175,0
+LITB.US,D,20171102,000000,10.92,11.2794,10.56,11.16,4917.1666676501,0
+LITB.US,D,20171103,000000,10.71,11.8794,10.71,11.46,3999.1666674665,0
+LITB.US,D,20171106,000000,11.58,11.856,10.98,11.1,5109.5000010219,0
+LITB.US,D,20171107,000000,11.1,12.12,11.1,11.16,8087.0000016174,0
+LITB.US,D,20171108,000000,11.1,11.295,10.8,10.8,9633.1666685933,0
+LITB.US,D,20171109,000000,10.68,11.94,10.56,10.8,35393.000007079,0
+LITB.US,D,20171110,000000,10.8,11.82,10.62,11.28,42344.333341802,0
+LITB.US,D,20171113,000000,11.5212,12.54,10.56,11.28,50970.666676861,0
+LITB.US,D,20171114,000000,11.22,11.94,11.1,11.52,12179.500002436,0
+LITB.US,D,20171115,000000,11.64,12,11.22,11.4,8229.1666683125,0
+LITB.US,D,20171116,000000,11.4948,11.76,11.1,11.1,7371.0000014742,0
+LITB.US,D,20171117,000000,11.1,11.34,11.1,11.34,3783.6666674234,0
+LITB.US,D,20171120,000000,11.34,11.64,11.28,11.4,2869.8333339073,0
+LITB.US,D,20171121,000000,12,12.0102,11.28,11.7,10746.166668816,0
+LITB.US,D,20171122,000000,11.64,12.288,11.64,12.06,3237.6666673142,0
+LITB.US,D,20171124,000000,12.12,12.7752,12.06,12.5394,9758.333335285,0
+LITB.US,D,20171127,000000,12.78,12.84,12.54,12.6,6631.8333346597,0
+LITB.US,D,20171128,000000,12.78,12.78,12.6,12.63,3297.5000006595,0
+LITB.US,D,20171129,000000,12.54,12.54,12.36,12.36,3051.5000006103,0
+LITB.US,D,20171130,000000,12.3,12.3,11.34,11.82,2499.1666671665,0
+LITB.US,D,20171201,000000,12.099,12.42,11.4,11.4,2940.6666672548,0
+LITB.US,D,20171204,000000,11.4,11.4066,10.8,10.8,11839.500002368,0
+LITB.US,D,20171205,000000,10.74,11.94,10.74,11.22,8270.5000016541,0
+LITB.US,D,20171206,000000,11.0076,11.6772,10.86,11.34,1490.5000002981,0
+LITB.US,D,20171207,000000,11.46,12.18,11.22,11.4,7818.8333348971,0
+LITB.US,D,20171208,000000,11.52,12.2976,11.52,12,13148.00000263,0
+LITB.US,D,20171211,000000,11.88,12.3594,11.4,11.55,7794.5000015589,0
+LITB.US,D,20171212,000000,11.34,12.0042,11.28,11.58,11559.500002312,0
+LITB.US,D,20171213,000000,11.46,11.58,10.68,11.52,7804.0000015608,0
+LITB.US,D,20171214,000000,11.58,12.06,11.28,12,11211.666668909,0
+LITB.US,D,20171215,000000,11.88,12,11.1,11.7,6849.5000013699,0
+LITB.US,D,20171218,000000,11.58,12,10.86,11.04,28282.83333899,0
+LITB.US,D,20171219,000000,10.98,11.4,10.32,10.56,37863.166674239,0
+LITB.US,D,20171220,000000,11.04,11.04,9.72,10.68,127438.66669215,0
+LITB.US,D,20171221,000000,10.8,11.6994,10.794,11.1,38476.666674362,0
+LITB.US,D,20171222,000000,11.16,12.66,11.1,11.94,42867.500008574,0
+LITB.US,D,20171226,000000,11.82,12.6,11.58,12.42,20767.500004153,0
+LITB.US,D,20171227,000000,12.48,13.98,12.18,13.68,23288.166671324,0
+LITB.US,D,20171228,000000,13.68,14.34,13.68,14.34,17946.333336923,0
+LITB.US,D,20171229,000000,14.46,14.64,13.74,13.8,16380.333336609,0
+LITB.US,D,20180102,000000,13.32,13.62,12.42,13.0806,12425.666669152,0
+LITB.US,D,20180103,000000,13.32,13.44,12.66,13.26,11636.166668994,0
+LITB.US,D,20180104,000000,13.2,14.7,12.96,14.16,16275.666669922,0
+LITB.US,D,20180105,000000,14.28,14.88,13.38,14.88,14288.500002858,0
+LITB.US,D,20180108,000000,21.12,21.12,16.17,16.86,813967.83349613,0
+LITB.US,D,20180109,000000,16.08,16.08,14.22,14.82,125288.83335839,0
+LITB.US,D,20180110,000000,14.7,15.78,14.4,15,46992.166676065,0
+LITB.US,D,20180111,000000,15,15.2994,14.1,14.94,27905.500005581,0
+LITB.US,D,20180112,000000,14.82,14.82,13.92,14.4,19295.000003859,0
+LITB.US,D,20180116,000000,14.46,14.46,13.2,13.32,18528.666670372,0
+LITB.US,D,20180117,000000,13.44,13.74,12.66,12.78,17540.000003508,0
+LITB.US,D,20180118,000000,15.78,16.8,13.8,14.4,391288.66674492,0
+LITB.US,D,20180119,000000,14.16,14.82,13.62,14.4,52580.333343849,0
+LITB.US,D,20180122,000000,14.52,14.58,13.62,14.16,35775.500007155,0
+LITB.US,D,20180123,000000,14.1,14.55,14.1,14.28,14503.000002901,0
+LITB.US,D,20180124,000000,14.28,14.58,14.16,14.34,14712.833336276,0
+LITB.US,D,20180125,000000,14.4,15.3,14.4,15.18,19554.500003911,0
+LITB.US,D,20180126,000000,15.3,16.44,15.18,15.72,31112.833339556,0
+LITB.US,D,20180129,000000,15.48,15.5994,15,15.495,3491.8333340317,0
+LITB.US,D,20180130,000000,15.42,15.42,14.94,15.12,12505.000002501,0
+LITB.US,D,20180131,000000,15.12,15.36,15,15.24,7792.8333348919,0
+LITB.US,D,20180201,000000,15,16.44,15,15.18,47163.833342766,0
+LITB.US,D,20180202,000000,15.24,15.24,13.62,13.7724,27489.000005498,0
+LITB.US,D,20180205,000000,13.62,14.0736,13.62,13.74,6487.6666679642,0
+LITB.US,D,20180206,000000,13.8,14.46,13.26,14.1864,12101.50000242,0
+LITB.US,D,20180207,000000,14.4,14.4,13.8,13.98,11043.833335542,0
+LITB.US,D,20180208,000000,13.8,13.92,13.2006,13.8,4251.5000008503,0
+LITB.US,D,20180209,000000,13.68,14.4,13.5,14.28,13168.333335967,0
+LITB.US,D,20180212,000000,14.34,14.76,14.19,14.46,6636.8333346607,0
+LITB.US,D,20180213,000000,14.7,14.7,13.68,13.86,4455.000000891,0
+LITB.US,D,20180214,000000,14.67,14.67,14.46,14.52,2915.8333339165,0
+LITB.US,D,20180215,000000,14.52,14.7,13.7694,14.52,7864.3333349062,0
+LITB.US,D,20180216,000000,14.52,14.7132,13.8,13.8,5940.6666678548,0
+LITB.US,D,20180220,000000,14.1,14.7,14.1,14.1,8028.6666682724,0
+LITB.US,D,20180221,000000,14.04,14.8116,14.04,14.28,12521.166669171,0
+LITB.US,D,20180222,000000,14.4,14.6706,14.16,14.52,5352.1666677371,0
+LITB.US,D,20180223,000000,14.46,14.76,14.4,14.4,4870.000000974,0
+LITB.US,D,20180226,000000,14.4,15.12,14.34,15,4429.8333342193,0
+LITB.US,D,20180227,000000,14.88,15,13.8,14.34,3983.33333413,0
+LITB.US,D,20180228,000000,14.1,14.64,14.1,14.64,3107.6666672882,0
+LITB.US,D,20180301,000000,14.64,14.64,13.9206,13.98,1955.1666670577,0
+LITB.US,D,20180302,000000,13.8,14.64,13.8,14.64,2642.3333338618,0
+LITB.US,D,20180305,000000,14.04,14.94,14.04,14.82,2569.8333338473,0
+LITB.US,D,20180306,000000,14.76,14.9316,14.28,14.58,1950.00000039,0
+LITB.US,D,20180307,000000,14.64,14.88,14.406,14.88,1294.8333335923,0
+LITB.US,D,20180308,000000,14.94,15.0606,14.5086,14.94,4665.000000933,0
+LITB.US,D,20180309,000000,14.76,15.24,13.9416,15.18,1556.5000003113,0
+LITB.US,D,20180312,000000,15.06,15.18,14.7,14.94,1995.000000399,0
+LITB.US,D,20180313,000000,15.06,15.3,15,15.3,2955.000000591,0
+LITB.US,D,20180314,000000,15.3,15.3,15,15,740.6666668148,0
+LITB.US,D,20180315,000000,15,15.3,15,15.3,5897.5000011795,0
+LITB.US,D,20180316,000000,15.3,15.3,14.4,14.4,6454.8333346243,0
+LITB.US,D,20180319,000000,14.28,14.94,13.8768,14.94,3452.3333340238,0
+LITB.US,D,20180320,000000,15.06,15.18,14.7,14.88,3141.0000006282,0
+LITB.US,D,20180321,000000,14.94,15,14.478,15,1787.1666670241,0
+LITB.US,D,20180322,000000,14.82,15,14.4,14.46,2491.1666671649,0
+LITB.US,D,20180323,000000,14.7,14.7,13.8606,13.98,3395.3333340124,0
+LITB.US,D,20180326,000000,14.1,14.2908,13.32,13.32,9424.5000018849,0
+LITB.US,D,20180327,000000,13.44,13.5,13.32,13.38,1718.6666670104,0
+LITB.US,D,20180328,000000,13.2324,13.7274,13.2,13.56,2160.3333337654,0
+LITB.US,D,20180329,000000,13.44,13.5594,13.38,13.386,3001.1666672669,0
+LITB.US,D,20180402,000000,13.26,13.26,12.6,12.66,11534.000002307,0
+LITB.US,D,20180403,000000,13.2,13.56,13.2,13.5,4479.6666675626,0
+LITB.US,D,20180404,000000,13.68,15.3,12.96,13.2,42632.83334186,0
+LITB.US,D,20180405,000000,13.38,13.38,12.906,13.32,2296.0000004592,0
+LITB.US,D,20180406,000000,12.6906,13.2,12.6906,13.2,465.000000093,0
+LITB.US,D,20180409,000000,12.972,13.32,12.9,12.9,962.1666668591,0
+LITB.US,D,20180410,000000,12.66,13.5,12.66,13.44,1447.1666669561,0
+LITB.US,D,20180411,000000,12.78,13.32,12.54,12.54,9026.5000018053,0
+LITB.US,D,20180412,000000,12.66,13.5414,12.6,13.44,5040.5000010081,0
+LITB.US,D,20180413,000000,12.6804,13.2,12.6804,13.2,4775.5000009551,0
+LITB.US,D,20180416,000000,13.38,13.38,12.8406,13.26,1636.5000003273,0
+LITB.US,D,20180417,000000,13.26,13.32,13.02,13.2,3050.8333339435,0
+LITB.US,D,20180418,000000,13.08,13.635,12.9,13.08,1729.3333336792,0
+LITB.US,D,20180419,000000,13.14,13.26,12.84,13.26,2402.5000004805,0
+LITB.US,D,20180420,000000,13.4814,13.56,13.26,13.26,1522.0000003044,0
+LITB.US,D,20180423,000000,13.2,13.74,13.2,13.56,1524.8333336383,0
+LITB.US,D,20180424,000000,13.8,13.8,13.2,13.68,2404.6666671476,0
+LITB.US,D,20180425,000000,13.68,13.8,13.32,13.56,1856.5000003713,0
+LITB.US,D,20180426,000000,13.5,13.5804,13.02,13.02,2073.6666670814,0
+LITB.US,D,20180427,000000,13.38,13.4394,12.96,12.96,680.6666668028,0
+LITB.US,D,20180430,000000,13.02,13.38,13.02,13.32,1450.6666669568,0
+LITB.US,D,20180501,000000,13.08,13.38,13.02,13.26,766.0000001532,0
+LITB.US,D,20180502,000000,13.2,13.26,12.72,13.14,368.333333407,0
+LITB.US,D,20180503,000000,13.14,13.2,12.72,12.72,917.1666668501,0
+LITB.US,D,20180504,000000,12.96,13.32,12.6,12.78,3338.0000006676,0
+LITB.US,D,20180507,000000,12.96,13.7424,12.96,13.68,1747.0000003494,0
+LITB.US,D,20180508,000000,13.74,14.22,13.44,14.22,982.3333335298,0
+LITB.US,D,20180509,000000,13.74,13.74,13.32,13.32,2335.6666671338,0
+LITB.US,D,20180510,000000,13.32,13.68,13.146,13.68,812.8333334959,0
+LITB.US,D,20180511,000000,13.44,13.74,13.1514,13.2,2603.5000005207,0
+LITB.US,D,20180514,000000,13.38,13.5,13.38,13.5,1267.0000002534,0
+LITB.US,D,20180515,000000,13.32,13.74,13.26,13.26,557.0000001114,0
+LITB.US,D,20180516,000000,13.5,13.74,13.08,13.08,1808.6666670284,0
+LITB.US,D,20180517,000000,13.14,13.56,13.14,13.56,390.000000078,0
+LITB.US,D,20180518,000000,13.41,13.56,13.02,13.44,1523.5000003047,0
+LITB.US,D,20180521,000000,13.5156,13.74,13.5,13.74,1385.6666669438,0
+LITB.US,D,20180522,000000,13.74,14.04,13.5006,14.04,3387.5000006775,0
+LITB.US,D,20180523,000000,13.56,13.62,12.6,12.96,7255.5000014511,0
+LITB.US,D,20180524,000000,12.84,12.84,12.54,12.54,1524.5000003049,0
+LITB.US,D,20180525,000000,12.54,12.78,12.54,12.6,690.6666668048,0
+LITB.US,D,20180529,000000,12.42,12.6,12.24,12.24,1174.1666669015,0
+LITB.US,D,20180530,000000,12.36,12.4812,12,12.06,3690.5000007381,0
+LITB.US,D,20180531,000000,12.06,12.12,12,12,720.5000001441,0
+LITB.US,D,20180601,000000,12,12.0336,12,12,2302.1666671271,0
+LITB.US,D,20180604,000000,11.88,12,11.88,11.88,4618.0000009236,0
+LITB.US,D,20180605,000000,12.06,13.5,12,12.36,25069.833338347,0
+LITB.US,D,20180606,000000,12.3,12.36,11.94,11.94,3335.1666673337,0
+LITB.US,D,20180607,000000,11.94,11.9586,11.4,11.64,11009.166668868,0
+LITB.US,D,20180608,000000,11.64,11.88,11.4,11.52,1606.5000003213,0
+LITB.US,D,20180611,000000,11.52,11.7,11.4162,11.46,1629.5000003259,0
+LITB.US,D,20180612,000000,11.46,11.694,11.4,11.4,2228.1666671123,0
+LITB.US,D,20180613,000000,11.4876,12,11.46,11.46,4914.8333343163,0
+LITB.US,D,20180614,000000,11.88,12.06,11.6448,12.0012,2112.1666670891,0
+LITB.US,D,20180615,000000,12,12.12,11.8206,12.12,792.6666668252,0
+LITB.US,D,20180618,000000,11.88,12.18,11.88,12.18,1573.1666669813,0
+LITB.US,D,20180619,000000,12,12.195,11.76,12,2283.6666671234,0
+LITB.US,D,20180620,000000,11.88,12.24,11.52,12.24,1875.8333337085,0
+LITB.US,D,20180621,000000,12.24,12.48,12.126,12.42,1761.3333336856,0
+LITB.US,D,20180622,000000,12.48,12.54,12.42,12.42,1061.8333335457,0
+LITB.US,D,20180625,000000,12.12,12.5814,12.12,12.3,729.8333334793,0
+LITB.US,D,20180626,000000,12.3,12.48,12.246,12.48,653.8333334641,0
+LITB.US,D,20180627,000000,12.48,12.48,12.48,12.48,58.1666666783,0
+LITB.US,D,20180628,000000,12.24,13.08,12.1224,13.08,3417.6666673502,0
+LITB.US,D,20180629,000000,13.08,13.32,12.84,12.84,767.8333334869,0
+LITB.US,D,20180702,000000,12.72,12.72,12.12,12.3,1624.0000003248,0
+LITB.US,D,20180703,000000,12.39,12.39,11.4,11.4,2136.5000004273,0
+LITB.US,D,20180705,000000,11.94,12.3,11.94,12,4857.0000009714,0
+LITB.US,D,20180706,000000,12,12,11.04,11.1,6482.6666679632,0
+LITB.US,D,20180709,000000,11.22,11.52,11.04,11.04,566.5000001133,0
+LITB.US,D,20180710,000000,11.04,11.22,10.98,10.98,2096.666667086,0
+LITB.US,D,20180711,000000,10.98,11.1,10.98,11.04,792.6666668252,0
+LITB.US,D,20180712,000000,11.1,11.1,10.08,10.08,5869.8333345073,0
+LITB.US,D,20180713,000000,10.14,10.734,10.14,10.4838,664.8333334663,0
+LITB.US,D,20180716,000000,10.5,10.5,10.2,10.5,312.8333333959,0
+LITB.US,D,20180717,000000,10.14,10.74,9.9,10.44,8934.6666684536,0
+LITB.US,D,20180718,000000,10.92,12,10.68,11.82,38297.333340993,0
+LITB.US,D,20180719,000000,11.82,12.36,10.74,10.92,13176.000002635,0
+LITB.US,D,20180720,000000,10.92,12,10.92,11.94,24211.000004842,0
+LITB.US,D,20180723,000000,12.3,12.66,12,12,26528.500005306,0
+LITB.US,D,20180724,000000,12,12.3624,11.28,11.28,8090.8333349515,0
+LITB.US,D,20180725,000000,11.34,11.46,11.1,11.34,1856.5000003713,0
+LITB.US,D,20180726,000000,11.22,11.22,10.62,10.68,2798.8333338931,0
+LITB.US,D,20180727,000000,10.62,11.1,10.62,11.1,178.0000000356,0
+LITB.US,D,20180730,000000,11.04,11.04,10.5624,10.92,127.3333333588,0
+LITB.US,D,20180731,000000,10.7616,10.98,10.62,10.62,1732.5000003465,0
+LITB.US,D,20180801,000000,10.68,10.92,10.68,10.92,91.666666685,0
+LITB.US,D,20180802,000000,10.74,10.92,10.4388,10.68,311.5000000623,0
+LITB.US,D,20180803,000000,10.38,10.7814,10.26,10.38,535.8333334405,0
+LITB.US,D,20180806,000000,10.32,10.32,10.14,10.14,470.1666667607,0
+LITB.US,D,20180807,000000,10.44,10.92,10.26,10.38,1030.6666668728,0
+LITB.US,D,20180808,000000,10.3188,10.56,10.26,10.56,759.0000001518,0
+LITB.US,D,20180809,000000,10.32,10.44,10.2,10.2,670.000000134,0
+LITB.US,D,20180810,000000,10.2834,10.92,10.2834,10.5,522.1666667711,0
+LITB.US,D,20180813,000000,10.38,10.38,10.188,10.2,203.1666667073,0
+LITB.US,D,20180814,000000,10.2,10.32,10.2,10.2,462.8333334259,0
+LITB.US,D,20180815,000000,10.14,10.14,9.9,9.96,1730.3333336794,0
+LITB.US,D,20180816,000000,10.3194,10.3194,10.26,10.311,101.3333333536,0
+LITB.US,D,20180817,000000,10.32,10.32,9.84,10.08,13793.833336092,0
+LITB.US,D,20180820,000000,9.9,10.4844,9.9,10.2,986.3333335306,0
+LITB.US,D,20180821,000000,10.62,10.62,10.2,10.2,447.8333334229,0
+LITB.US,D,20180822,000000,9.72,9.96,9.72,9.78,2147.0000004294,0
+LITB.US,D,20180823,000000,9.96,9.96,9.72,9.9,2823.333333898,0
+LITB.US,D,20180824,000000,9.9,10.1046,9.9,10.1046,248.0000000496,0
+LITB.US,D,20180827,000000,10.26,10.26,10.26,10.26,154.6666666976,0
+LITB.US,D,20180828,000000,10.002,10.002,9.9,9.9,224.0000000448,0
+LITB.US,D,20180829,000000,9.9,10.2,9.9,9.9,653.0000001306,0
+LITB.US,D,20180830,000000,9.9,9.9162,9.54,9.705,1978.0000003956,0
+LITB.US,D,20180831,000000,9.72,9.9,9.6,9.9,515.8333334365,0
+LITB.US,D,20180904,000000,9.8694,9.8694,9.48,9.7098,284.1666667235,0
+LITB.US,D,20180905,000000,9.48,9.72,8.4,8.5182,10898.00000218,0
+LITB.US,D,20180906,000000,8.4,8.7,8.4,8.4,554.8333334443,0
+LITB.US,D,20180907,000000,8.52,8.5206,8.4,8.4,521.0000001042,0
+LITB.US,D,20180910,000000,8.34,8.4,6.36,7.08,11251.666668917,0
+LITB.US,D,20180911,000000,6.84,7.1688,6.48,6.84,4414.0000008828,0
+LITB.US,D,20180912,000000,6.9,7.2,6.72,6.9,1816.0000003632,0
+LITB.US,D,20180913,000000,7.08,7.08,6.9,6.9,1524.8333336383,0
+LITB.US,D,20180914,000000,6.96,7.08,6.48,6.78,2600.8333338535,0
+LITB.US,D,20180917,000000,6.9,7.08,6.06,6.18,8623.6666683914,0
+LITB.US,D,20180918,000000,6.42,6.42,6,6.06,8958.5000017917,0
+LITB.US,D,20180919,000000,6.06,6.3,6,6,16263.833336586,0
+LITB.US,D,20180920,000000,5.1,5.22,3.9678,4.5804,48513.833343036,0
+LITB.US,D,20180921,000000,4.68,6.48,4.68,6.36,48477.333343029,0
+LITB.US,D,20180924,000000,6.3,6.36,5.34,5.4,16599.50000332,0
+LITB.US,D,20180925,000000,5.52,5.6994,5.4,5.4276,4409.8333342153,0
+LITB.US,D,20180926,000000,5.46,5.46,5.1,5.1324,2743.6666672154,0
+LITB.US,D,20180927,000000,5.0688,5.34,4.7406,5.22,6141.666667895,0
+LITB.US,D,20180928,000000,5.22,5.46,4.872,4.9752,3066.5000006133,0
+LITB.US,D,20181001,000000,5.46,5.46,4.9926,5.1,3658.5000007317,0
+LITB.US,D,20181002,000000,5.136,5.601,5.1,5.4,24910.833338316,0
+LITB.US,D,20181003,000000,5.34,5.742,4.8,5.4606,2171.5000004343,0
+LITB.US,D,20181004,000000,5.4,5.4594,5.4,5.4588,1082.8333335499,0
+LITB.US,D,20181005,000000,5.4,5.7,5.1006,5.5794,1656.3333336646,0
+LITB.US,D,20181008,000000,5.574,5.574,5.274,5.34,2149.0000004298,0
+LITB.US,D,20181009,000000,5.31,5.5374,5.13,5.34,2935.8333339205,0
+LITB.US,D,20181010,000000,5.28,5.3106,4.92,5.3106,771.1666668209,0
+LITB.US,D,20181011,000000,5.01,5.2554,4.8,4.956,1801.1666670269,0
+LITB.US,D,20181012,000000,4.8,4.9458,4.8,4.8,1135.8333335605,0
+LITB.US,D,20181015,000000,4.956,4.956,4.68,4.9194,1339.8333336013,0
+LITB.US,D,20181016,000000,4.9194,5.208,4.9194,4.92,551.3333334436,0
+LITB.US,D,20181017,000000,4.9194,4.92,4.62,4.632,2436.3333338206,0
+LITB.US,D,20181018,000000,4.62,6,4.62,4.8,61042.000012208,0
+LITB.US,D,20181019,000000,5.1,5.454,5.04,5.2734,16794.500003359,0
+LITB.US,D,20181022,000000,5.34,6.3,5.04,5.52,26141.666671895,0
+LITB.US,D,20181023,000000,5.4,5.7,5.1606,5.52,4358.0000008716,0
+LITB.US,D,20181024,000000,5.7408,5.94,5.28,5.6448,4318.8333341971,0
+LITB.US,D,20181025,000000,5.8032,5.9262,5.28,5.637,6198.6666679064,0
+LITB.US,D,20181026,000000,5.49,5.76,5.46,5.7138,6186.8333345707,0
+LITB.US,D,20181029,000000,5.58,5.94,5.46,5.64,12829.000002566,0
+LITB.US,D,20181030,000000,5.64,5.64,5.07,5.0988,15197.833336373,0
+LITB.US,D,20181031,000000,4.8672,5.3766,4.8672,5.3766,3407.5000006815,0
+LITB.US,D,20181101,000000,5.58,5.64,5.34,5.64,3812.5000007625,0
+LITB.US,D,20181102,000000,5.7,5.82,4.692,4.8,10496.500002099,0
+LITB.US,D,20181105,000000,4.86,5.4,4.86,5.2308,3707.8333340749,0
+LITB.US,D,20181106,000000,5.196,5.3982,4.992,4.992,4476.5000008953,0
+LITB.US,D,20181107,000000,5.28,6.4956,4.86,6.36,57336.166678134,0
+LITB.US,D,20181108,000000,5.4,6.2394,4.98,6.18,20492.666670765,0
+LITB.US,D,20181109,000000,5.58,6.36,4.8,6.24,29914.500005983,0
+LITB.US,D,20181112,000000,6.06,6.1206,5.46,6.12,14351.666669537,0
+LITB.US,D,20181113,000000,6,7.74,5.58,7.26,59197.000011839,0
+LITB.US,D,20181114,000000,7.26,8.0994,6.12,8.0994,37991.833340932,0
+LITB.US,D,20181115,000000,7.68,7.68,7.02,7.2,11422.166668951,0
+LITB.US,D,20181116,000000,7.2,7.2,6.24,6.96,17265.66667012,0
+LITB.US,D,20181119,000000,7.02,7.5,6.6,7.02,4948.0000009896,0
+LITB.US,D,20181120,000000,6.9,6.9,6.42,6.72,13247.333335983,0
+LITB.US,D,20181121,000000,6.78,7.08,6.3,6.42,4078.8333341491,0
+LITB.US,D,20181123,000000,6.06,6.3,5.7012,6,21453.500004291,0
+LITB.US,D,20181126,000000,5.76,5.76,5.28,5.3364,19284.666670524,0
+LITB.US,D,20181127,000000,5.574,5.574,4.86,4.92,28517.833339037,0
+LITB.US,D,20181128,000000,4.8,5.0994,4.5,4.5606,63778.833346089,0
+LITB.US,D,20181129,000000,4.74,4.74,4.5606,4.62,10238.500002048,0
+LITB.US,D,20181130,000000,4.56,4.68,4.56,4.56,7029.0000014058,0
+LITB.US,D,20181203,000000,4.7424,4.98,4.56,4.8,54018.000010804,0
+LITB.US,D,20181204,000000,4.98,4.98,4.32,4.38,32946.500006589,0
+LITB.US,D,20181206,000000,4.314,4.3794,4.314,4.32,8507.6666683682,0
+LITB.US,D,20181207,000000,4.314,4.5786,4.14,4.14,12505.000002501,0
+LITB.US,D,20181210,000000,4.14,4.476,3.6,3.84,56889.000011378,0
+LITB.US,D,20181211,000000,3.9,4.11,3.72,3.8268,9367.1666685401,0
+LITB.US,D,20181212,000000,3.78,4.032,3.726,3.7512,8558.1666683783,0
+LITB.US,D,20181213,000000,4.116,4.116,3.78,3.9,4859.1666676385,0
+LITB.US,D,20181214,000000,4.02,4.62,3.72,4.1616,38319.16667433,0
+LITB.US,D,20181217,000000,4.26,6.24,4.2,5.0934,185150.50003703,0
+LITB.US,D,20181218,000000,5.082,7.02,5.04,6.78,179808.33336929,0
+LITB.US,D,20181219,000000,6.12,7.98,6.06,7.5,422006.5000844,0
+LITB.US,D,20181220,000000,6.78,7.5,6.3,7.44,80669.833349467,0
+LITB.US,D,20181221,000000,7.26,8.1,6.96,7.86,144847.16669564,0
+LITB.US,D,20181224,000000,7.8,8.7888,6.9,7.56,153309.833364,0
+LITB.US,D,20181226,000000,7.14,8.1,6.96,7.68,121544.83335764,0
+LITB.US,D,20181227,000000,7.74,8.31,7.5,7.98,101982.33335373,0
+LITB.US,D,20181228,000000,7.92,7.98,7.38,7.68,49706.000009941,0
+LITB.US,D,20181231,000000,7.68,7.8,7.2,7.32,81690.166683005,0
+LITB.US,D,20190102,000000,7.08,7.44,6.12,6.12,57009.166678068,0
+LITB.US,D,20190103,000000,6.12,6.18,4.2438,4.38,52345.833343803,0
+LITB.US,D,20190104,000000,4.44,5.1,4.44,4.8,60725.666678812,0
+LITB.US,D,20190107,000000,4.8,4.9182,4.446,4.74,33456.333340025,0
+LITB.US,D,20190108,000000,4.68,5.0946,4.65,4.8,49829.333343299,0
+LITB.US,D,20190109,000000,4.692,4.9794,4.68,4.806,27910.000005582,0
+LITB.US,D,20190110,000000,4.8,4.81584,4.68,4.68,22524.333337838,0
+LITB.US,D,20190111,000000,4.794,4.8,4.56,4.68,21393.333337612,0
+LITB.US,D,20190114,000000,4.6998,4.74,4.482,4.56,12699.50000254,0
+LITB.US,D,20190115,000000,4.56,4.7442,4.5,4.5,36318.333340597,0
+LITB.US,D,20190116,000000,4.5228,4.7394,4.5228,4.62,11184.000002237,0
+LITB.US,D,20190117,000000,4.56,4.6776,4.5,4.5,22192.500004438,0
+LITB.US,D,20190118,000000,4.5,4.6212,4.44,4.53,23269.833337987,0
+LITB.US,D,20190122,000000,4.56,5.0283,4.56,4.902,34046.000006809,0
+LITB.US,D,20190123,000000,4.86,4.9692,4.788,4.8,31542.000006308,0
+LITB.US,D,20190124,000000,4.8,4.8294,4.68,4.74,22324.166671131,0
+LITB.US,D,20190125,000000,4.68,4.77,4.5006,4.62,16212.166669909,0
+LITB.US,D,20190128,000000,4.56,4.68,4.5,4.62,12761.000002552,0
+LITB.US,D,20190129,000000,4.74,4.8246,4.62,4.7328,13226.000002645,0
+LITB.US,D,20190130,000000,4.62,4.86,4.62,4.62,12518.500002504,0
+LITB.US,D,20190131,000000,4.506,4.8528,4.5,4.62,13920.333336117,0
+LITB.US,D,20190201,000000,4.6266,4.7994,4.59,4.59,19516.16667057,0
+LITB.US,D,20190204,000000,4.749,4.86,4.56,4.62,11125.166668892,0
+LITB.US,D,20190205,000000,4.5018,4.6128,4.5,4.5,28158.833338965,0
+LITB.US,D,20190206,000000,4.56,4.6134,4.5,4.5,7150.3333347634,0
+LITB.US,D,20190207,000000,4.482,4.7772,4.38,4.512,7443.6666681554,0
+LITB.US,D,20190208,000000,4.5732,4.6998,4.38,4.38,17753.333336884,0
+LITB.US,D,20190211,000000,4.5552,4.7808,4.14,4.14,30194.500006039,0
+LITB.US,D,20190212,000000,4.326,4.326,4.14,4.14,16852.00000337,0
+LITB.US,D,20190213,000000,4.161,4.2588,4.08,4.14,17958.833336925,0
+LITB.US,D,20190214,000000,4.104,4.56,4.104,4.212,25211.166671709,0
+LITB.US,D,20190215,000000,4.374,4.374,4.14,4.14,8684.6666684036,0
+LITB.US,D,20190219,000000,4.2126,4.62,4.2126,4.3236,39829.500007966,0
+LITB.US,D,20190220,000000,4.26,4.3188,4.2,4.2,19909.500003982,0
+LITB.US,D,20190221,000000,4.368,4.368,4.14,4.14,22954.666671258,0
+LITB.US,D,20190222,000000,4.2216,4.38,4.1406,4.26,13953.166669457,0
+LITB.US,D,20190225,000000,4.77,4.77,4.26,4.32,37004.333340734,0
+LITB.US,D,20190226,000000,4.3362,4.4892,4.32,4.38,9763.8333352861,0
+LITB.US,D,20190227,000000,4.5,4.5414,4.2606,4.341,6623.8333346581,0
+LITB.US,D,20190228,000000,4.38,4.5,4.32,4.32,10514.833335436,0
+LITB.US,D,20190301,000000,4.3542,4.4106,4.2366,4.332,9607.1666685881,0
+LITB.US,D,20190304,000000,4.32,4.6494,4.3182,4.32,25817.500005163,0
+LITB.US,D,20190305,000000,4.3206,5.82,4.3206,5.46,160643.33336546,0
+LITB.US,D,20190306,000000,6.12,6.72,5.7,6.18,261725.33338568,0
+LITB.US,D,20190307,000000,6.06,6.48,5.712,5.94,161228.33336558,0
+LITB.US,D,20190308,000000,6,6.48,5.88,6.1962,99205.166686508,0
+LITB.US,D,20190311,000000,6.24,6.24,6,6.12,37956.500007591,0
+LITB.US,D,20190312,000000,6.12,6.84,6,6.3,202021.16670707,0
+LITB.US,D,20190313,000000,6.24,6.96,6.06,6.54,131147.1666929,0
+LITB.US,D,20190314,000000,6.84,7.0548,6.48,6.84,164401.66669955,0
+LITB.US,D,20190315,000000,6.84,7.32,6.6,7.2,121378.00002428,0
+LITB.US,D,20190318,000000,7.2,8.2014,6.96,7.56,76598.666681986,0
+LITB.US,D,20190319,000000,7.56,8.22,6.9708,7.86,138350.66669434,0
+LITB.US,D,20190320,000000,7.74,7.92,7.2,7.38,100879.50002018,0
+LITB.US,D,20190321,000000,7.38,8.1,6.84,7.92,107560.00002151,0
+LITB.US,D,20190322,000000,7.92,8.04,7.5,8.04,25807.000005161,0
+LITB.US,D,20190325,000000,8.1,8.16,7.68,7.92,15644.000003129,0
+LITB.US,D,20190326,000000,7.92,7.9236,7.6836,7.74,27901.00000558,0
+LITB.US,D,20190327,000000,7.62,7.68,7.2096,7.56,38776.666674422,0
+LITB.US,D,20190328,000000,7.44,7.56,7.38,7.38,13545.000002709,0
+LITB.US,D,20190329,000000,7.38,8.64,7.2,8.1,68225.500013645,0
+LITB.US,D,20190401,000000,8.16,8.94,7.8,8.4,104637.50002093,0
+LITB.US,D,20190402,000000,8.4,8.8542,8.22,8.22,24728.000004946,0
+LITB.US,D,20190403,000000,8.4,8.7,8.1,8.4,28708.333339075,0
+LITB.US,D,20190404,000000,8.34,8.985,8.04,8.82,29849.50000597,0
+LITB.US,D,20190405,000000,8.82,10.0386,8.76,9.42,58178.833344969,0
+LITB.US,D,20190408,000000,9.48,10.8594,9.48,10.38,48775.666676422,0
+LITB.US,D,20190409,000000,10.38,10.68,9.36,10.02,42603.500008521,0
+LITB.US,D,20190410,000000,9.9,10.2,9.24,9.78,50607.333343455,0
+LITB.US,D,20190411,000000,9.6,10.194,9.54,10.02,2686.1666672039,0
+LITB.US,D,20190412,000000,9.72,10.02,9.7086,9.72,6316.66666793,0
+LITB.US,D,20190415,000000,9.6,9.78,9.6,9.66,5671.5000011343,0
+LITB.US,D,20190416,000000,9.72,9.8172,9.3,9.78,1401.8333336137,0
+LITB.US,D,20190417,000000,9.78,10.74,9.6,10.02,18517.16667037,0
+LITB.US,D,20190418,000000,10.08,10.08,9.48,9.6,28588.166672384,0
+LITB.US,D,20190422,000000,9.6,9.66,9.3,9.66,3278.8333339891,0
+LITB.US,D,20190423,000000,9.54,9.6,9,9.54,12717.16666921,0
+LITB.US,D,20190424,000000,9.54,9.54,9.24,9.42,2637.1666671941,0
+LITB.US,D,20190425,000000,9.3,9.36,9.18,9.3,5088.6666676844,0
+LITB.US,D,20190426,000000,9.24,9.72,8.88,9.06,9106.1666684879,0
+LITB.US,D,20190429,000000,8.76,9.1038,8.76,8.76,7363.6666681394,0
+LITB.US,D,20190430,000000,8.76,9,8.76,8.82,5712.6666678092,0
+LITB.US,D,20190501,000000,8.82,8.82,8.16,8.52,17643.000003529,0
+LITB.US,D,20190502,000000,8.2008,8.76,8.2008,8.6232,3832.6666674332,0
+LITB.US,D,20190503,000000,8.7,8.76,7.86,8.7,10227.333335379,0
+LITB.US,D,20190506,000000,8.4,9.3,8.4,9.1662,4309.8333341953,0
+LITB.US,D,20190507,000000,9.18,9.18,8.64,8.82,2262.5000004525,0
+LITB.US,D,20190508,000000,8.7,8.97,8.7,8.76,2087.0000004174,0
+LITB.US,D,20190509,000000,8.7,9,8.52,9,13589.166669384,0
+LITB.US,D,20190510,000000,8.88,8.88,8.34,8.76,3645.000000729,0
+LITB.US,D,20190513,000000,8.7,8.88,8.7,8.76,7297.1666681261,0
+LITB.US,D,20190514,000000,8.82,8.82,8.7,8.7,1874.3333337082,0
+LITB.US,D,20190515,000000,8.799,8.88,8.46,8.46,2130.5000004261,0
+LITB.US,D,20190516,000000,8.22,8.58,8.22,8.52,2307.8333337949,0
+LITB.US,D,20190517,000000,8.46,8.88,8.427,8.76,2639.0000005278,0
+LITB.US,D,20190520,000000,8.58,8.82,8.58,8.82,2308.6666671284,0
+LITB.US,D,20190521,000000,8.94,8.94,8.814,8.8356,2984.3333339302,0
+LITB.US,D,20190522,000000,8.64,9.12,8.4954,9.12,5490.000001098,0
+LITB.US,D,20190523,000000,8.88,8.88,8.7006,8.88,1382.8333336099,0
+LITB.US,D,20190524,000000,8.82,9.06,8.82,9.06,1271.0000002542,0
+LITB.US,D,20190528,000000,8.94,9.06,8.52,9,3041.8333339417,0
+LITB.US,D,20190529,000000,8.88,9.06,8.4606,8.88,6011.666667869,0
+LITB.US,D,20190530,000000,8.76,8.82,8.7,8.82,175.3333333684,0
+LITB.US,D,20190531,000000,8.7,8.88,8.4,8.7,4268.1666675203,0
+LITB.US,D,20190603,000000,8.7,8.7678,8.7,8.7,1795.1666670257,0
+LITB.US,D,20190604,000000,8.64,8.64,8.28,8.46,20256.166670718,0
+LITB.US,D,20190605,000000,8.34,8.64,8.34,8.58,2452.6666671572,0
+LITB.US,D,20190606,000000,8.64,8.64,8.4,8.46,187.8333333709,0
+LITB.US,D,20190607,000000,8.58,8.58,8.16,8.4,2059.5000004119,0
+LITB.US,D,20190610,000000,8.4,8.76,8.4,8.76,2781.5000005563,0
+LITB.US,D,20190611,000000,8.82,8.82,8.5614,8.82,2219.8333337773,0
+LITB.US,D,20190612,000000,8.76,9,8.76,8.76,2450.00000049,0
+LITB.US,D,20190613,000000,8.76,9.48,8.76,9.12,6603.5000013207,0
+LITB.US,D,20190614,000000,9,9.48,9,9.18,8137.1666682941,0
+LITB.US,D,20190617,000000,9.12,9.42,9.12,9.18,3646.5000007293,0
+LITB.US,D,20190618,000000,9.24,9.24,8.64,9.18,3568.5000007137,0
+LITB.US,D,20190619,000000,9.12,9.3,9.12,9.24,657.6666667982,0
+LITB.US,D,20190620,000000,9.24,9.24,8.9262,8.94,27024.000005405,0
+LITB.US,D,20190621,000000,9,9.075,8.97,8.9976,9318.333335197,0
+LITB.US,D,20190624,000000,9.42,9.48,8.85,9.0408,6173.5000012347,0
+LITB.US,D,20190625,000000,9,9.06,9,9,1539.8333336413,0
+LITB.US,D,20190626,000000,8.94,9,8.88,8.9994,1774.1666670215,0
+LITB.US,D,20190627,000000,8.88,9.12,8.52,9,4257.3333341848,0
+LITB.US,D,20190628,000000,8.94,9,8.58,8.88,6409.0000012818,0
+LITB.US,D,20190701,000000,8.88,9.12,8.64,8.7186,6024.6666678716,0
+LITB.US,D,20190702,000000,8.7,9.1092,8.7,8.751,1873.333333708,0
+LITB.US,D,20190703,000000,8.82,8.85,8.7,8.76,865.1666668397,0
+LITB.US,D,20190705,000000,8.64,8.76,8.64,8.6694,1151.1666668969,0
+LITB.US,D,20190708,000000,8.64,8.7,8.64,8.6808,2465.8333338265,0
+LITB.US,D,20190709,000000,8.64,8.691,8.4252,8.442,782.0000001564,0
+LITB.US,D,20190710,000000,8.46,8.88,8.46,8.82,12146.333335763,0
+LITB.US,D,20190711,000000,8.76,9,8.76,8.82,959.0000001918,0
+LITB.US,D,20190712,000000,8.7,8.88,8.7,8.76,2275.1666671217,0
+LITB.US,D,20190715,000000,8.7,8.991,8.5674,8.5674,1056.0000002112,0
+LITB.US,D,20190716,000000,8.7,8.7,8.46,8.661,1888.0000003776,0
+LITB.US,D,20190717,000000,8.7,8.76,8.64,8.64,294.1666667255,0
+LITB.US,D,20190718,000000,8.64,8.76,8.58,8.7,1531.8333336397,0
+LITB.US,D,20190719,000000,8.7,8.76,8.7,8.7,1172.3333335678,0
+LITB.US,D,20190722,000000,8.7,8.94,8.7,8.94,1217.8333335769,0
+LITB.US,D,20190723,000000,8.82,9,8.82,8.82,389.5000000779,0
+LITB.US,D,20190724,000000,8.76,9.48,8.685,8.76,3420.8333340175,0
+LITB.US,D,20190725,000000,8.7,8.82,8.7,8.751,892.6666668452,0
+LITB.US,D,20190726,000000,8.7,8.88,8.5626,8.8206,1489.8333336313,0
+LITB.US,D,20190729,000000,8.64,8.88,8.64,8.76,2472.0000004944,0
+LITB.US,D,20190730,000000,8.7,8.82,8.7,8.82,335.1666667337,0
+LITB.US,D,20190731,000000,8.7,8.82,8.6112,8.8038,1230.5000002461,0
+LITB.US,D,20190801,000000,8.82,8.82,8.382,8.7,1756.1666670179,0
+LITB.US,D,20190802,000000,8.7,8.76,8.6112,8.64,905.3333335144,0
+LITB.US,D,20190805,000000,8.52,8.7,8.4,8.58,4298.333334193,0
+LITB.US,D,20190806,000000,8.7,8.76,8.3934,8.7,900.5000001801,0
+LITB.US,D,20190807,000000,8.442,8.7,8.34,8.58,1349.1666669365,0
+LITB.US,D,20190808,000000,8.64,8.7,8.4006,8.64,748.5000001497,0
+LITB.US,D,20190809,000000,8.6934,8.76,8.64,8.7,725.1666668117,0
+LITB.US,D,20190812,000000,8.76,8.76,8.7,8.7,267.1666667201,0
+LITB.US,D,20190813,000000,8.6334,8.7,8.6016,8.7,367.1666667401,0
+LITB.US,D,20190814,000000,8.76,8.76,8.64,8.64,376.5000000753,0
+LITB.US,D,20190815,000000,8.34,8.58,8.34,8.52,759.3333334852,0
+LITB.US,D,20190816,000000,8.58,8.7,8.52,8.7,775.1666668217,0
+LITB.US,D,20190819,000000,8.7,8.7,8.64,8.7,1969.0000003938,0
+LITB.US,D,20190820,000000,8.7,8.7,8.6304,8.64,431.666666753,0
+LITB.US,D,20190821,000000,8.64,8.7,8.64,8.7,223.0000000446,0
+LITB.US,D,20190822,000000,8.64,8.64,8.4,8.64,1063.8333335461,0
+LITB.US,D,20190823,000000,8.34,8.64,8.34,8.4582,365.000000073,0
+LITB.US,D,20190826,000000,8.46,8.58,8.4,8.52,4036.0000008072,0
+LITB.US,D,20190827,000000,8.58,8.58,8.4,8.5134,2627.6666671922,0
+LITB.US,D,20190828,000000,8.4,8.4,8.2608,8.34,1237.0000002474,0
+LITB.US,D,20190829,000000,8.22,8.28,7.92,7.92,1435.000000287,0
+LITB.US,D,20190830,000000,8.22,8.58,8.22,8.58,1853.8333337041,0
+LITB.US,D,20190903,000000,8.34,8.58,8.34,8.4,5381.5000010763,0
+LITB.US,D,20190904,000000,8.28,8.58,8.22,8.4,966.3333335266,0
+LITB.US,D,20190905,000000,8.4,8.46,8.34,8.46,1731.8333336797,0
+LITB.US,D,20190906,000000,8.4,8.58,8.34,8.34,191.0000000382,0
+LITB.US,D,20190909,000000,8.46,8.64,8.04,8.4,5131.8333343597,0
+LITB.US,D,20190910,000000,8.4,8.64,7.86,8.4,3776.666667422,0
+LITB.US,D,20190911,000000,8.4,8.46,7.92,8.22,2214.8333337763,0
+LITB.US,D,20190912,000000,8.277,8.52,8.04,8.04,1132.8333335599,0
+LITB.US,D,20190913,000000,7.98,8.28,7.2,7.8,2957.1666672581,0
+LITB.US,D,20190916,000000,7.86,8.1,7.62,7.74,718.6666668104,0
+LITB.US,D,20190917,000000,7.56,7.98,7.08,7.08,1902.3333337138,0
+LITB.US,D,20190918,000000,7.26,7.8474,7.26,7.44,794.6666668256,0
+LITB.US,D,20190919,000000,7.5,8.4,7.38,7.92,6395.000001279,0
+LITB.US,D,20190920,000000,7.92,8.34,7.26,7.98,5749.3333344832,0
+LITB.US,D,20190923,000000,7.92,8.4,7.26,7.26,2852.8333339039,0
+LITB.US,D,20190924,000000,7.26,7.56,7.08,7.4838,4976.666667662,0
+LITB.US,D,20190925,000000,7.44,7.8,7.08,7.08,1733.1666670133,0
+LITB.US,D,20190926,000000,6.84,7.1484,6.66,7.08,6633.5000013267,0
+LITB.US,D,20190927,000000,6.78,7.44,6.6,7.2,4628.6666675924,0
+LITB.US,D,20190930,000000,7.14,7.2,7.14,7.2,129.5000000259,0
+LITB.US,D,20191001,000000,7.14,7.2,6.6,7.02,2870.8333339075,0
+LITB.US,D,20191002,000000,7.02,7.08,6.6,6.9594,1013.333333536,0
+LITB.US,D,20191003,000000,6.96,6.96,6.96,6.96,19.8333333373,0
+LITB.US,D,20191004,000000,6.7794,6.7794,6.6,6.6,224.8333333783,0
+LITB.US,D,20191007,000000,6.72,6.9,6.66,6.66,1816.5000003633,0
+LITB.US,D,20191008,000000,6.6,6.9,6.36,6.48,4308.8333341951,0
+LITB.US,D,20191009,000000,6.24,6.66,6.06,6.24,5492.8333344319,0
+LITB.US,D,20191010,000000,6.3,6.54,6.24,6.42,963.8333335261,0
+LITB.US,D,20191011,000000,6.42,6.42,6.06,6.36,3596.666667386,0
+LITB.US,D,20191014,000000,6.3,6.6,6.3,6.42,3902.6666674472,0
+LITB.US,D,20191015,000000,6.3888,6.66,6.18,6.66,3304.5000006609,0
+LITB.US,D,20191016,000000,6.6,6.78,6.18,6.72,12904.500002581,0
+LITB.US,D,20191017,000000,6.78,6.78,6.48,6.78,1758.5000003517,0
+LITB.US,D,20191018,000000,6.72,7.14,6.24,6.36,12301.833335794,0
+LITB.US,D,20191021,000000,6.3,6.42,6.24,6.3,7234.0000014468,0
+LITB.US,D,20191022,000000,6.24,6.42,6.12,6.42,2183.6666671034,0
+LITB.US,D,20191023,000000,6.3,6.54,6.12,6.48,6407.5000012815,0
+LITB.US,D,20191024,000000,6.24,6.42,6,6.18,5771.8333344877,0
+LITB.US,D,20191025,000000,6.12,6.36,6.06,6.06,1468.1666669603,0
+LITB.US,D,20191028,000000,6.12,6.3,6.06,6.3,15395.333336412,0
+LITB.US,D,20191029,000000,6.36,6.36,6.06,6.3,7486.666668164,0
+LITB.US,D,20191030,000000,6.18,6.18,5.4,5.4,3114.3333339562,0
+LITB.US,D,20191031,000000,5.4,6,5.4,5.94,10481.000002096,0
+LITB.US,D,20191101,000000,5.4006,5.94,5.28,5.88,21916.333337717,0
+LITB.US,D,20191104,000000,5.6448,5.75958,5.28,5.3664,12817.500002563,0
+LITB.US,D,20191105,000000,5.343,5.58,5.0994,5.502,4697.5000009395,0
+LITB.US,D,20191106,000000,5.298,5.5194,4.458,4.8,11580.500002316,0
+LITB.US,D,20191107,000000,4.8,5.04,4.5,4.902,10352.833335404,0
+LITB.US,D,20191108,000000,4.98,5.0688,4.56,4.98,2228.333333779,0
+LITB.US,D,20191111,000000,4.98,5.1942,4.98,5.1942,1187.6666669042,0
+LITB.US,D,20191112,000000,5.1,5.34,5.1,5.34,947.3333335228,0
+LITB.US,D,20191113,000000,5.4,5.7,5.34,5.64,10469.833335427,0
+LITB.US,D,20191114,000000,5.46,5.589,5.1,5.589,8618.1666683903,0
+LITB.US,D,20191115,000000,5.3658,5.4582,5.0058,5.4582,1795.5000003591,0
+LITB.US,D,20191118,000000,5.3982,5.3982,5.1,5.1822,3090.8333339515,0
+LITB.US,D,20191119,000000,5.4,5.4,4.92,5.208,3551.8333340437,0
+LITB.US,D,20191120,000000,5.28,5.28,4.98,5.22,2967.3333339268,0
+LITB.US,D,20191121,000000,5.1,5.34,4.83,5.34,5461.5000010923,0
+LITB.US,D,20191122,000000,5.28,5.52,5.28,5.43,1909.0000003818,0
+LITB.US,D,20191125,000000,5.64,5.64,5.28,5.34,3720.8333340775,0
+LITB.US,D,20191126,000000,5.16,5.4912,5.15994,5.4912,1742.0000003484,0
+LITB.US,D,20191127,000000,5.4,5.4,5.1,5.34,2633.8333338601,0
+LITB.US,D,20191129,000000,5.4,5.4,5.1762,5.34,481.3333334296,0
+LITB.US,D,20191202,000000,5.46,5.652,5.1606,5.3466,12603.500002521,0
+LITB.US,D,20191203,000000,5.133,5.34,5.133,5.28,1097.1666668861,0
+LITB.US,D,20191204,000000,5.28,5.34,5.1,5.1,952.1666668571,0
+LITB.US,D,20191205,000000,4.98,5.2518,4.98,5.22,1103.1666668873,0
+LITB.US,D,20191206,000000,5.28,5.34,5.025,5.28,2772.0000005544,0
+LITB.US,D,20191209,000000,5.07,5.2332,4.9464,5.1,1156.5000002313,0
+LITB.US,D,20191210,000000,8.2146,8.2146,5.39994,5.58,388083.00007762,0
+LITB.US,D,20191211,000000,5.46,5.46,4.8,5.04,72309.500014462,0
+LITB.US,D,20191212,000000,5.1,5.46,4.8,5.46,45168.500009034,0
+LITB.US,D,20191213,000000,5.46,5.46,5.22,5.46,10713.000002143,0
+LITB.US,D,20191216,000000,5.2512,5.46,4.8918,5.4264,12274.500002455,0
+LITB.US,D,20191217,000000,5.64,5.64,5.2086,5.358,11123.666668891,0
+LITB.US,D,20191218,000000,5.16,5.28,5.0562,5.2734,7528.5000015057,0
+LITB.US,D,20191219,000000,5.1216,5.46,5.1216,5.4588,11191.166668905,0
+LITB.US,D,20191220,000000,5.406,5.46,5.4,5.46,20747.50000415,0
+LITB.US,D,20191223,000000,5.46,5.46,5.4,5.46,24040.166671475,0
+LITB.US,D,20191224,000000,5.28,5.46,5.0406,5.4168,13311.333335996,0
+LITB.US,D,20191226,000000,5.4,5.634,5.244,5.58,9671.0000019342,0
+LITB.US,D,20191227,000000,5.8032,6.6,5.7,5.88,114374.66668954,0
+LITB.US,D,20191230,000000,5.94,6.48,5.94,6.3,46593.166675985,0
+LITB.US,D,20191231,000000,6.3,6.6,6.3,6.3,18208.333336975,0
+LITB.US,D,20200102,000000,6.18,6.4074,6.18,6.3,7957.3333349248,0
+LITB.US,D,20200103,000000,6.36,6.42,6.06,6.3,8646.1666683959,0
+LITB.US,D,20200106,000000,6.3,6.36,5.88,6.3,21870.166671041,0
+LITB.US,D,20200107,000000,6.12,6.3,6.06,6.18,20856.833337505,0
+LITB.US,D,20200108,000000,6.3,6.42,6.12,6.42,26891.833338712,0
+LITB.US,D,20200109,000000,6.42,6.66,6.24,6.42,34000.5000068,0
+LITB.US,D,20200110,000000,6.42,6.54,6.12,6.48,42679.000008536,0
+LITB.US,D,20200113,000000,6.6,7.08,6.42,6.45,34045.000006809,0
+LITB.US,D,20200114,000000,6.42,6.54,6.06,6.18,34521.500006904,0
+LITB.US,D,20200115,000000,6.36,6.3612,6,6.3,21515.833337637,0
+LITB.US,D,20200116,000000,6.48,6.48,6.12,6.39,21945.333337722,0
+LITB.US,D,20200117,000000,6.36,6.66,6.3,6.42,11893.000002379,0
+LITB.US,D,20200121,000000,6.42,7.08,6.42,6.72,17446.000003489,0
+LITB.US,D,20200122,000000,6.72,6.72,6.42,6.54,6233.1666679133,0
+LITB.US,D,20200123,000000,6.42,6.66,6.24,6.51,2197.0000004394,0
+LITB.US,D,20200124,000000,6.36,6.6,6.36,6.6,1062.6666668792,0
+LITB.US,D,20200127,000000,6.6,6.66,6.39,6.39,7865.3333349064,0
+LITB.US,D,20200128,000000,6.54,6.6,6.36,6.48,1331.3333335996,0
+LITB.US,D,20200129,000000,6.3,6.54,6.24,6.3,7210.3333347754,0
+LITB.US,D,20200130,000000,6.18,6.48,5.886,6.42,7875.5000015751,0
+LITB.US,D,20200131,000000,6.54,6.54,6.3,6.48,624.3333334582,0
+LITB.US,D,20200203,000000,6.48,6.48,6.3,6.3,1988.8333337311,0
+LITB.US,D,20200204,000000,6.12,6.36,6.06,6.18,6952.8333347239,0
+LITB.US,D,20200205,000000,6,6.42,6,6.3,15703.333336474,0
+LITB.US,D,20200206,000000,6.48,6.48,6.06,6.24,20572.500004114,0
+LITB.US,D,20200207,000000,6.42,6.42,6.06,6.12,26714.833338676,0
+LITB.US,D,20200210,000000,6.24,6.42,6,6.06,24718.66667161,0
+LITB.US,D,20200211,000000,6.12,6.3,5.82,6.06,31659.166672998,0
+LITB.US,D,20200212,000000,6.18,6.18,5.7,6.12,10149.666668697,0
+LITB.US,D,20200213,000000,5.9268,6.06,5.7,5.9454,8983.5000017967,0
+LITB.US,D,20200214,000000,6.12,6.12,5.8212,6.03,21198.166670906,0
+LITB.US,D,20200218,000000,5.8212,6.12,5.8212,5.9304,8508.1666683683,0
+LITB.US,D,20200219,000000,6.12,6.12,5.886,5.9394,20609.666670789,0
+LITB.US,D,20200220,000000,6.06,6.06,5.82,5.82,8625.000001725,0
+LITB.US,D,20200221,000000,5.8812,5.9994,5.7,5.859,7723.5000015447,0
+LITB.US,D,20200224,000000,5.76,5.982,5.64,5.67,7616.8333348567,0
+LITB.US,D,20200225,000000,5.646,5.946,5.5548,5.7,9430.000001886,0
+LITB.US,D,20200226,000000,5.6412,5.94,5.526,5.8188,6955.5000013911,0
+LITB.US,D,20200227,000000,5.5866,5.76,5.46,5.6274,7919.0000015838,0
+LITB.US,D,20200228,000000,5.637,5.64,4.7406,5.52,17940.500003588,0
+LITB.US,D,20200302,000000,5.7,5.7,5.262,5.4,4674.5000009349,0
+LITB.US,D,20200303,000000,5.238,5.7,5.16,5.64,8570.6666683808,0
+LITB.US,D,20200304,000000,5.4708,6.09,5.4708,5.9982,9253.6666685174,0
+LITB.US,D,20200305,000000,5.8884,6.06,5.7,5.94,4973.6666676614,0
+LITB.US,D,20200306,000000,5.82,6.24,5.7,6.18,23281.83333799,0
+LITB.US,D,20200309,000000,6,7.56,6,6.573,101114.00002022,0
+LITB.US,D,20200310,000000,6.96,6.96,5.7,6,99061.833353146,0
+LITB.US,D,20200311,000000,6.18,6.18,5.1606,5.6718,42579.166675182,0
+LITB.US,D,20200312,000000,5.7,5.94,5.46,5.46,31396.500006279,0
+LITB.US,D,20200313,000000,5.46,5.928,5.46,5.76,8421.5000016843,0
+LITB.US,D,20200316,000000,5.76,6.18,5.58,5.8638,14568.333336247,0
+LITB.US,D,20200317,000000,5.7006,5.862,5.46,5.5134,19081.33333715,0
+LITB.US,D,20200318,000000,5.4,5.6562,4.86,4.9458,21474.833337628,0
+LITB.US,D,20200319,000000,4.8,6.18,4.8,5.22,200639.66670679,0
+LITB.US,D,20200320,000000,4.83,5.2788,4.2,4.4571,118433.33335702,0
+LITB.US,D,20200323,000000,4.0116,4.7814,3.786,4.44,26047.000005209,0
+LITB.US,D,20200324,000000,4.44,4.7268,4.26,4.62,30532.666672773,0
+LITB.US,D,20200325,000000,4.6416,4.776,4.0998,4.62,24472.833338228,0
+LITB.US,D,20200326,000000,4.8,4.8,4.5006,4.68,6896.666668046,0
+LITB.US,D,20200327,000000,5.58,6.78,4.62,4.7994,1150806.1668968,0
+LITB.US,D,20200330,000000,4.8,4.9806,4.26,4.5684,298920.00005978,0
+LITB.US,D,20200331,000000,4.08,4.5,4.02,4.2084,86929.000017386,0
+LITB.US,D,20200401,000000,4.26,5.04,4.2,4.8,376226.00007525,0
+LITB.US,D,20200402,000000,4.5,4.734,4.26,4.5,137600.50002752,0
+LITB.US,D,20200403,000000,4.8,4.8,4.14,4.314,53790.500010758,0
+LITB.US,D,20200406,000000,4.26,4.44,3.786,3.9,79913.333349316,0
+LITB.US,D,20200407,000000,4.0488,4.2,3.9,4.0494,45981.166675863,0
+LITB.US,D,20200408,000000,3.9,4.2,3.9,4.2,46092.833342552,0
+LITB.US,D,20200409,000000,4.5,4.59,4.08,4.14,150208.33336337,0
+LITB.US,D,20200413,000000,3.9,4.62,3.9,4.5,65633.500013127,0
+LITB.US,D,20200414,000000,4.2,4.47,3.492,4.32,90883.000018177,0
+LITB.US,D,20200415,000000,4.05,4.92,3.66,4.56,241607.66671499,0
+LITB.US,D,20200416,000000,4.56,4.56,4.26,4.545,23877.333338109,0
+LITB.US,D,20200417,000000,4.3506,4.56,4.26,4.38,32668.1666732,0
+LITB.US,D,20200420,000000,4.5,4.674,4.38,4.4406,64506.000012901,0
+LITB.US,D,20200421,000000,4.38,4.5,4.38,4.47001,31109.833339555,0
+LITB.US,D,20200422,000000,4.38,4.62,4.38,4.56,46795.333342692,0
+LITB.US,D,20200423,000000,4.92,5.16,4.3806,4.6356,72782.000014556,0
+LITB.US,D,20200424,000000,4.44,4.68,4.44,4.68,16882.33333671,0
+LITB.US,D,20200427,000000,4.8,4.92,4.5006,4.86,73702.666681407,0
+LITB.US,D,20200428,000000,4.7454,4.86,4.5606,4.7838,21274.500004255,0
+LITB.US,D,20200429,000000,5.1,5.1,4.6698,5.0394,37165.833340766,0
+LITB.US,D,20200430,000000,4.9026,4.98,4.68,4.7406,8631.5000017263,0
+LITB.US,D,20200501,000000,4.8,4.86,4.494,4.7838,10012.000002002,0
+LITB.US,D,20200504,000000,4.8,4.8,4.536,4.8,5211.0000010422,0
+LITB.US,D,20200505,000000,4.6326,4.86,4.56,4.8438,6956.1666680579,0
+LITB.US,D,20200506,000000,4.68,4.86,4.5,4.86,16260.333336585,0
+LITB.US,D,20200507,000000,4.7142,4.86,4.50006,4.86,5593.8333344521,0
+LITB.US,D,20200508,000000,4.7142,4.86,4.5,4.7838,12675.333335868,0
+LITB.US,D,20200511,000000,4.68,4.86,4.68,4.86,11801.00000236,0
+LITB.US,D,20200512,000000,4.7142,4.914,4.68006,4.914,13668.833336067,0
+LITB.US,D,20200513,000000,4.92,4.92,4.56,4.8744,7767.8333348869,0
+LITB.US,D,20200514,000000,4.6794,4.86,4.548,4.7592,34776.833340289,0
+LITB.US,D,20200515,000000,4.5072,4.92,4.38,4.74,29664.166672599,0
+LITB.US,D,20200518,000000,4.5978,4.74,4.5,4.7238,14021.166669471,0
+LITB.US,D,20200519,000000,4.56,4.74,4.56,4.74,6810.8333346955,0
+LITB.US,D,20200520,000000,4.74,4.8,4.5,4.8,14517.500002903,0
+LITB.US,D,20200521,000000,4.5828,4.86,4.563,4.86,4270.000000854,0
+LITB.US,D,20200522,000000,4.7268,4.86,4.65,4.86,6323.8333345981,0
+LITB.US,D,20200526,000000,4.854,4.8606,4.6416,4.8,14925.333336318,0
+LITB.US,D,20200527,000000,4.8,4.8582,4.6566,4.8582,8362.0000016724,0
+LITB.US,D,20200528,000000,5.04,5.04,4.6806,4.86,10716.66666881,0
+LITB.US,D,20200529,000000,4.74,4.86,4.6566,4.8,6315.000001263,0
+LITB.US,D,20200601,000000,4.32,4.74,4.32,4.74,38256.833340985,0
+LITB.US,D,20200602,000000,4.74,4.74,4.5606,4.7388,2325.3333337984,0
+LITB.US,D,20200603,000000,4.7172,4.8006,4.5,4.71,13363.000002673,0
+LITB.US,D,20200604,000000,4.602,4.7994,4.56,4.74,7013.333334736,0
+LITB.US,D,20200605,000000,4.74,4.8,4.56,4.8,11233.000002247,0
+LITB.US,D,20200608,000000,4.788,4.98,4.62,4.86,18293.666670325,0
+LITB.US,D,20200609,000000,4.86,4.92,4.68,4.86,20890.333337511,0
+LITB.US,D,20200610,000000,5.04,5.16,4.5,4.8198,214533.00004291,0
+LITB.US,D,20200611,000000,4.8,4.8,4.2,4.74,52777.500010556,0
+LITB.US,D,20200612,000000,4.9794,4.9794,4.68,4.8,33588.000006718,0
+LITB.US,D,20200615,000000,4.92,4.92,4.5,4.62,138924.50002778,0
+LITB.US,D,20200616,000000,4.56,6.06,4.56,5.64,524666.6667716,0
+LITB.US,D,20200617,000000,5.4,5.4,4.86,5.4,149948.66669666,0
+LITB.US,D,20200618,000000,5.88,5.88,5.20561,5.37,89841.500017968,0
+LITB.US,D,20200619,000000,7.14,7.2,5.4708,5.7306,1315890.3335965,0
+LITB.US,D,20200622,000000,5.46,5.64,4.92,5.064,214624.00004292,0
+LITB.US,D,20200623,000000,5.16,5.3076,4.926,5.13,66413.500013283,0
+LITB.US,D,20200624,000000,5.0994,5.1,4.7406,4.851,61171.166678901,0
+LITB.US,D,20200625,000000,4.8,5.1,4.65,5.1,49184.000009837,0
+LITB.US,D,20200626,000000,4.92,5.19,4.89,4.9434,31669.333339667,0
+LITB.US,D,20200629,000000,4.83,5.28,4.7406,5.16,25714.500005143,0
+LITB.US,D,20200630,000000,5.4,5.5212,4.9926,5.268,66640.500013328,0
+LITB.US,D,20200701,000000,5.3076,5.466,5.1,5.24406,26428.000005286,0
+LITB.US,D,20200702,000000,5.28,5.694,5.1,5.6256,38281.83334099,0
+LITB.US,D,20200706,000000,5.82,6.0594,5.5968,5.88,50313.833343396,0
+LITB.US,D,20200707,000000,5.88,6.48,5.7006,6.36,157997.83336493,0
+LITB.US,D,20200708,000000,6.78,7.32,6.54,7.2,165926.16669985,0
+LITB.US,D,20200709,000000,7.2,7.2,6.9,7.2,79530.666682573,0
+LITB.US,D,20200710,000000,7.02,7.32,6.6,7.32,93395.833352013,0
+LITB.US,D,20200713,000000,7.32,7.32,6.84,6.9,79275.333349188,0
+LITB.US,D,20200714,000000,6.96,6.96,6.66,6.84,38270.666674321,0
+LITB.US,D,20200715,000000,6.72,7.2,6.72,7.02,21333.166670933,0
+LITB.US,D,20200716,000000,6.96,7.14,6.78,7.02,30336.500006067,0
+LITB.US,D,20200717,000000,7.08,7.44,7.08,7.26,85771.666683821,0
+LITB.US,D,20200720,000000,7.02,7.2594,6.78,6.84,49042.166676475,0
+LITB.US,D,20200721,000000,6.78,7.26,6.78,7.08,30624.666672792,0
+LITB.US,D,20200722,000000,6.96,7.26,6.96,7.26,23878.500004776,0
+LITB.US,D,20200723,000000,7.2,7.32,7.02,7.02,30101.50000602,0
+LITB.US,D,20200724,000000,7.14,7.38,6.96,7.29,28321.333338998,0
+LITB.US,D,20200727,000000,7.2,7.32,7.2,7.32,32722.333339878,0
+LITB.US,D,20200728,000000,7.2,8.28,7.2,8.1,77162.500015432,0
+LITB.US,D,20200729,000000,8.16,8.16,7.74,7.8,31916.16667305,0
+LITB.US,D,20200730,000000,7.68,7.92,7.62,7.7934,14660.833336265,0
+LITB.US,D,20200731,000000,7.62,7.92,7.5,7.62,29753.666672617,0
+LITB.US,D,20200803,000000,7.74,9.18,7.74,9,76767.16668202,0
+LITB.US,D,20200804,000000,9.3,11.8794,9.3,9.54,237525.33338084,0
+LITB.US,D,20200805,000000,10.5,14.52,10.02,13.74,387826.50007757,0
+LITB.US,D,20200806,000000,13.38,13.7046,12.3,13.5,178050.00003561,0
+LITB.US,D,20200807,000000,13.2,16.62,12.6,16.56,234255.66671352,0
+LITB.US,D,20200810,000000,17.4,23.34,17.4,19.62,737908.00014758,0
+LITB.US,D,20200811,000000,18.96,19.5,13.8,14.4,345079.83340235,0
+LITB.US,D,20200812,000000,14.4,18.3594,14.04,15.9,304705.83339427,0
+LITB.US,D,20200813,000000,16.02,16.8,15.48,16.5,115940.83335652,0
+LITB.US,D,20200814,000000,17.04,17.64,15.9,16.2,66893.166680045,0
+LITB.US,D,20200817,000000,16.44,16.98,15.96,16.62,66516.500013303,0
+LITB.US,D,20200818,000000,17.4,17.46,16.32,17.16,125179.33335837,0
+LITB.US,D,20200819,000000,21.66,22.02,15.06,16.62,3456273.0006913,0
+LITB.US,D,20200820,000000,14.7,16.14,13.2,15.78,497423.33343282,0
+LITB.US,D,20200821,000000,15.78,16.8,15,15.6,218888.16671044,0
+LITB.US,D,20200824,000000,15.36,15.6,13.74,14.64,180111.16670269,0
+LITB.US,D,20200825,000000,14.7,15.66,14.7,15.24,130051.00002601,0
+LITB.US,D,20200826,000000,14.82,15.24,14.1,14.64,88769.333351087,0
+LITB.US,D,20200827,000000,14.64,15.6,13.74,14.28,113669.33335607,0
+LITB.US,D,20200828,000000,14.34,14.34,12.42,13.26,151027.83336354,0
+LITB.US,D,20200831,000000,12.96,13.14,12.42,12.42,102855.66668724,0
+LITB.US,D,20200901,000000,12.18,13.74,12.18,13.14,106311.50002126,0
+LITB.US,D,20200902,000000,12.9,13.86,12.78,13.38,63561.166679379,0
+LITB.US,D,20200903,000000,13.14,13.44,12.06,12.24,83644.000016729,0
+LITB.US,D,20200904,000000,11.64,12.6,11.28,12.6,108098.66668829,0
+LITB.US,D,20200908,000000,11.58,12.6,11.1,12.06,55537.666677774,0
+LITB.US,D,20200909,000000,11.22,12.6,11.22,12.45,43457.000008691,0
+LITB.US,D,20200910,000000,11.46,12.36,11.16,11.46,68683.500013737,0
+LITB.US,D,20200911,000000,11.22,11.88,11.22,11.76,33607.166673388,0
+LITB.US,D,20200914,000000,11.58,11.88,11.4,11.52,44310.500008862,0
+LITB.US,D,20200915,000000,11.46,11.76,11.28,11.4,48311.666676329,0
+LITB.US,D,20200916,000000,10.92,11.34,10.8,10.86,61908.333345715,0
+LITB.US,D,20200917,000000,10.8,11.04,10.5,10.8,31419.500006284,0
+LITB.US,D,20200918,000000,10.5,10.62,10.02,10.56,63090.500012618,0
+LITB.US,D,20200921,000000,10.38,10.62,9.9,10.5,41990.333341731,0
+LITB.US,D,20200922,000000,10.56,10.65,10.14,10.5,40502.0000081,0
+LITB.US,D,20200923,000000,10.02,10.2,9.6,9.72,69402.166680547,0
+LITB.US,D,20200924,000000,9.3,10.08,8.58,9.78,101207.50002024,0
+LITB.US,D,20200925,000000,9.18,9.6,8.82,9,67677.166680202,0
+LITB.US,D,20200928,000000,9.48,10.41,9.12,9.78,72148.333347763,0
+LITB.US,D,20200929,000000,9.72,10.7226,9.4806,10.5,54884.500010977,0
+LITB.US,D,20200930,000000,10.56,12.1794,10.5,11.58,163222.16669931,0
+LITB.US,D,20201001,000000,11.34,11.64,11.1,11.28,35015.500007003,0
+LITB.US,D,20201002,000000,10.74,11.2914,10.7394,11.22,44324.666675532,0
+LITB.US,D,20201005,000000,11.16,11.4,10.98,11.34,18373.500003675,0
+LITB.US,D,20201006,000000,11.04,11.82,10.794,10.86,28795.000005759,0
+LITB.US,D,20201007,000000,11.16,11.82,11.16,11.82,29762.500005952,0
+LITB.US,D,20201008,000000,12.06,14.7,12.06,13.8,252186.1667171,0
+LITB.US,D,20201009,000000,14.04,16.56,13.38,16.44,256897.16671805,0
+LITB.US,D,20201012,000000,16.86,17.04,15.06,15.6,176116.00003522,0
+LITB.US,D,20201013,000000,15.24,16.08,15.06,15.12,65654.666679798,0
+LITB.US,D,20201014,000000,15.3,15.8394,13.98,14.76,69400.00001388,0
+LITB.US,D,20201015,000000,14.22,15.3,13.5,14.76,43719.333342077,0
+LITB.US,D,20201016,000000,14.76,16.8,14.76,16.26,121783.83335769,0
+LITB.US,D,20201019,000000,16.8,16.92,15.54,16.08,91147.333351563,0
+LITB.US,D,20201020,000000,16.44,17.76,16.08,16.62,159183.50003184,0
+LITB.US,D,20201021,000000,16.38,17.22,15.3,15.9,82258.333349785,0
+LITB.US,D,20201022,000000,16.2,16.5,14.1,14.52,144012.0000288,0
+LITB.US,D,20201023,000000,15.12,15.3,14.52,14.76,35439.166673755,0
+LITB.US,D,20201026,000000,14.46,15.06,13.5,13.98,82633.500016527,0
+LITB.US,D,20201027,000000,14.46,14.9304,13.98,13.98,24945.500004989,0
+LITB.US,D,20201028,000000,13.86,14.07,13.2,13.2,54681.33334427,0
+LITB.US,D,20201029,000000,13.5,14.0394,13.26,13.68,26335.500005267,0
+LITB.US,D,20201030,000000,13.86,13.92,13.242,13.26,33063.500006613,0
+LITB.US,D,20201102,000000,13.2,13.8,12.9,13.62,43108.166675288,0
+LITB.US,D,20201103,000000,14.22,14.22,13.53,13.62,18888.833337111,0
+LITB.US,D,20201104,000000,13.68,14.1594,13.68,13.74,24401.666671547,0
+LITB.US,D,20201105,000000,13.8,14.88,13.8,14.16,39312.333341196,0
+LITB.US,D,20201106,000000,14.46,14.7768,14.04,14.16,24764.500004953,0
+LITB.US,D,20201109,000000,14.16,14.22,12.9,13.2,59188.500011838,0
+LITB.US,D,20201110,000000,13.02,13.8594,13.02,13.5,20155.333337364,0
+LITB.US,D,20201111,000000,13.38,14.94,13.38,14.52,71623.666680991,0
+LITB.US,D,20201112,000000,15,15.48,13.5,13.5,72065.000014413,0
+LITB.US,D,20201113,000000,14.16,14.43,13.32,13.86,52203.666677107,0
+LITB.US,D,20201116,000000,13.74,14.16,13.5,13.68,22719.500004544,0
+LITB.US,D,20201117,000000,13.86,15.72,13.62,15.24,72292.833347792,0
+LITB.US,D,20201118,000000,16.02,17.04,15.3,16.44,124400.83335821,0
+LITB.US,D,20201119,000000,16.44,18.84,15.6,18.66,137333.16669413,0
+LITB.US,D,20201120,000000,18.66,19.14,17.7,17.94,91744.833351682,0
+LITB.US,D,20201123,000000,18.3,19.5,18.0606,18.6,221324.66671093,0
+LITB.US,D,20201124,000000,19.2,19.2,18,18.78,68495.500013699,0
+LITB.US,D,20201125,000000,19.2,19.2,18.36,18.6,69253.833347184,0
+LITB.US,D,20201127,000000,18.9,19.08,18.0234,18.36,34560.833340245,0
+LITB.US,D,20201130,000000,19.5,19.68,18.1206,18.72,85560.000017112,0
+LITB.US,D,20201201,000000,18.66,19.32,18.18,18.6,90063.500018013,0
+LITB.US,D,20201202,000000,18.3,18.6,18,18.48,59421.666678551,0
+LITB.US,D,20201203,000000,18.9,19.74,18.6,19.2,116860.33335671,0
+LITB.US,D,20201204,000000,19.2,20.4,19.08,20.1,191321.3333716,0
+LITB.US,D,20201207,000000,21.24,21.3,15.78,16.44,457201.66675811,0
+LITB.US,D,20201208,000000,17.34,18,16.8,17.04,175888.50003518,0
+LITB.US,D,20201209,000000,16.8,16.9446,14.4,14.52,227968.83337893,0
+LITB.US,D,20201210,000000,14.64,16.08,14.64,15.06,77120.666682091,0
+LITB.US,D,20201211,000000,14.76,15.36,14.4,15,51866.333343707,0
+LITB.US,D,20201214,000000,14.82,15.4086,14.64,14.94,35050.666673677,0
+LITB.US,D,20201215,000000,14.76,14.82,13.74,14.1,104519.66668757,0
+LITB.US,D,20201216,000000,14.4,15,13.74,14.34,48921.000009784,0
+LITB.US,D,20201217,000000,14.52,15,14.22,14.4,71502.166680967,0
+LITB.US,D,20201218,000000,14.76,15.6,14.604,15.42,59150.666678497,0
+LITB.US,D,20201221,000000,15.12,16.02,14.88,15,81580.000016316,0
+LITB.US,D,20201222,000000,15,15,14.1,14.1,46578.666675982,0
+LITB.US,D,20201223,000000,14.4,14.8812,14.28,14.28,31550.666672977,0
+LITB.US,D,20201224,000000,14.46,14.94,14.28,14.7,21382.33333761,0
+LITB.US,D,20201228,000000,15.36,15.42,14.46,14.7,55190.000011038,0
+LITB.US,D,20201229,000000,14.94,14.94,13.86,13.98,55670.666677801,0
+LITB.US,D,20201230,000000,14.34,15.3,14.16,15.12,49551.833343244,0
+LITB.US,D,20201231,000000,15,15.24,14.61,15.24,53772.333344088,0
+LITB.US,D,20210104,000000,15.24,15.24,14.16,14.16,29865.16667264,0
+LITB.US,D,20210105,000000,14.16,14.79,14.16,14.52,22601.166671187,0
+LITB.US,D,20210106,000000,14.58,14.7,13.98,14.16,40281.33334139,0
+LITB.US,D,20210107,000000,14.16,14.28,13.74,13.92,45991.500009198,0
+LITB.US,D,20210108,000000,13.92,14.4,12.9,13.44,124517.5000249,0
+LITB.US,D,20210111,000000,13.08,13.44,12.06,12.84,138715.33336108,0
+LITB.US,D,20210112,000000,12.72,15,12.6,14.76,119476.66669056,0
+LITB.US,D,20210113,000000,14.88,14.88,13.92,14.04,67505.833346834,0
+LITB.US,D,20210114,000000,14.28,15.36,14.1006,15.3,75115.000015023,0
+LITB.US,D,20210115,000000,15.54,15.54,14.4,14.7,24086.500004817,0
+LITB.US,D,20210119,000000,14.94,15.3,14.34,15.06,97325.333352798,0
+LITB.US,D,20210120,000000,15.3,15.42,14.34,14.82,75082.500015016,0
+LITB.US,D,20210121,000000,14.88,15.36,14.4,15.3,58740.166678415,0
+LITB.US,D,20210122,000000,15,15.72,14.7,15.72,52412.500010483,0
+LITB.US,D,20210125,000000,15.96,16.3566,14.8188,15.06,79658.500015932,0
+LITB.US,D,20210126,000000,15.36,15.54,14.58,15.06,56388.000011278,0
+LITB.US,D,20210127,000000,14.7,14.88,13.98,14.1,53818.66667743,0
+LITB.US,D,20210128,000000,14.16,15.18,14.1,15.06,109301.50002186,0
+LITB.US,D,20210129,000000,15.06,16.7922,14.73,16.38,279525.50005591,0
+LITB.US,D,20210201,000000,16.5,16.5,15.3,15.96,90850.00001817,0
+LITB.US,D,20210202,000000,16.14,17.58,15.66,17.58,172359.00003447,0
+LITB.US,D,20210203,000000,17.52,20.04,16.9428,19.92,255072.33338435,0
+LITB.US,D,20210204,000000,21,21.06,18.18,19.2,198024.5000396,0
+LITB.US,D,20210205,000000,19.2,20.88,18.9,19.92,128524.5000257,0
+LITB.US,D,20210208,000000,20.94,22.32,20.1,20.94,231078.00004622,0
+LITB.US,D,20210209,000000,21,24.66,21,24.06,263494.66671937,0
+LITB.US,D,20210210,000000,23.7,26.22,22.56,23.4,419922.16675065,0
+LITB.US,D,20210211,000000,24.6,25.08,23.64,24.48,149411.33336322,0
+LITB.US,D,20210212,000000,24.06,27.72,23.7,27.42,234576.66671358,0
+LITB.US,D,20210216,000000,27.84,31.14,25.26,29.76,401393.50008028,0
+LITB.US,D,20210217,000000,30,34.14,27.78,32.52,1489817.000298,0
+LITB.US,D,20210218,000000,32.1,32.16,26.28,27,329491.66673256,0
+LITB.US,D,20210219,000000,27.9,30.66,27,27.66,248459.00004969,0
+LITB.US,D,20210222,000000,25.98,29.28,25.08,25.62,198829.50003977,0
+LITB.US,D,20210223,000000,24,26.1,21.12,25.26,254136.66671749,0
+LITB.US,D,20210224,000000,25.08,26.52,23.8188,24.42,156127.16669789,0
+LITB.US,D,20210225,000000,24.36,25.14,21.12,21.42,177364.66670214,0
+LITB.US,D,20210226,000000,21.6,23.22,20.76,22.44,108158.33335496,0
+LITB.US,D,20210301,000000,23.4,24.51,22.8,23.4,158008.16669827,0
+LITB.US,D,20210302,000000,23.4,23.94,21.84,21.96,81432.500016287,0
+LITB.US,D,20210303,000000,22.68,22.68,20.1,21.24,136276.00002726,0
+LITB.US,D,20210304,000000,20.34,21.5532,18.36,19.38,153628.16669739,0
+LITB.US,D,20210305,000000,19.86,20.64,18.06,20.1,119040.00002381,0
+LITB.US,D,20210308,000000,20.04,20.04,18.12,18.12,73609.166681388,0
+LITB.US,D,20210309,000000,18.78,19.92,17.7,19.86,58434.000011687,0
+LITB.US,D,20210310,000000,20.52,20.76,19.08,19.8,51598.00001032,0
+LITB.US,D,20210311,000000,20.76,21.3,19.9806,21.3,85554.666683778,0
+LITB.US,D,20210312,000000,20.28,21.3,19.98,20.58,55763.000011153,0
+LITB.US,D,20210315,000000,20.7,24.78,20.7,23.4,212540.83337584,0
+LITB.US,D,20210316,000000,23.28,23.394,21,22.02,97813.666686229,0
+LITB.US,D,20210317,000000,22.2,23.37,21.12,23.04,76868.66668204,0
+LITB.US,D,20210318,000000,22.8,23.31,21.84,22.08,91302.833351594,0
+LITB.US,D,20210319,000000,20.88,20.94,19.32,19.62,201733.16670701,0
+LITB.US,D,20210322,000000,20.1,20.4,18.9,19.62,123307.50002466,0
+LITB.US,D,20210323,000000,19.08,19.4496,17.6352,17.76,137105.66669409,0
+LITB.US,D,20210324,000000,18.6,18.6,18.06,18.36,89695.666684606,0
+LITB.US,D,20210325,000000,17.82,18.24,15.9,16.2,154092.66669749,0
+LITB.US,D,20210326,000000,16.62,17.04,16.2606,16.68,79492.333349232,0
+LITB.US,D,20210329,000000,16.62,17.28,15.84,16.74,100888.33335351,0
+LITB.US,D,20210330,000000,16.5,16.74,15.6,15.6,68638.166680394,0
+LITB.US,D,20210331,000000,15.9,16.8,15.84,16.44,96177.833352569,0
+LITB.US,D,20210401,000000,17.16,17.34,16.56,16.98,38941.000007788,0
+LITB.US,D,20210405,000000,17.28,17.34,16.02,16.62,37908.166674248,0
+LITB.US,D,20210406,000000,16.56,17.58,16.44,17.4,27935.83333892,0
+LITB.US,D,20210407,000000,17.4,19.02,17.1006,18.54,98832.8333531,0
+LITB.US,D,20210408,000000,18.66,19.14,17.58,18,49811.166676629,0
+LITB.US,D,20210409,000000,17.52,18.3,17.34,17.52,40999.833341533,0
+LITB.US,D,20210412,000000,18,18.15,15.84,16.02,73229.666681313,0
+LITB.US,D,20210413,000000,15.9,16.62,15.78,16.38,36525.166673972,0
+LITB.US,D,20210414,000000,16.2,16.92,16.14,16.2,25719.166671811,0
+LITB.US,D,20210415,000000,16.32,17.76,16.32,17.46,123784.50002476,0
+LITB.US,D,20210416,000000,17.58,17.58,16.8,16.86,61221.333345578,0
+LITB.US,D,20210419,000000,16.74,17.28,16.44,16.5,85506.500017101,0
+LITB.US,D,20210420,000000,16.62,16.8594,15.9594,16.14,52901.666677247,0
+LITB.US,D,20210421,000000,16.14,16.44,15.72,15.78,37433.666674153,0
+LITB.US,D,20210422,000000,16.14,17.34,15.84,16.62,27128.000005426,0
+LITB.US,D,20210423,000000,16.68,18.96,16.68,18.6,66231.166679913,0
+LITB.US,D,20210426,000000,18.9,19.0872,17.94,18.24,62139.500012428,0
+LITB.US,D,20210427,000000,18.78,18.78,18.1614,18.72,50652.50001013,0
+LITB.US,D,20210428,000000,18.6,18.72,17.34,17.88,84780.333350289,0
+LITB.US,D,20210429,000000,18.24,18.66,17.4,17.46,34514.66667357,0
+LITB.US,D,20210430,000000,17.34,18.48,17.34,17.64,44114.333342156,0
+LITB.US,D,20210503,000000,18.42,18.48,17.64,18.36,54579.333344249,0
+LITB.US,D,20210504,000000,18.48,18.48,17.4,17.88,66307.833346595,0
+LITB.US,D,20210505,000000,17.76,19.29,17.76,18.84,28701.166672407,0
+LITB.US,D,20210506,000000,18.72,19.5726,18.24,19.32,71099.833347553,0
+LITB.US,D,20210507,000000,19.5,19.92,18.48,18.6,37740.000007548,0
+LITB.US,D,20210510,000000,18.24,18.7674,17.4,17.4,75609.000015122,0
+LITB.US,D,20210511,000000,16.74,17.4,16.32,16.8,50478.333343429,0
+LITB.US,D,20210512,000000,16.74,17.754,16.5,17.34,42810.500008562,0
+LITB.US,D,20210513,000000,17.16,17.6394,16.26,16.5,46786.833342691,0
+LITB.US,D,20210514,000000,16.74,17.28,16.26,17.04,39243.833341182,0
+LITB.US,D,20210517,000000,17.46,17.46,16.8,17.28,16435.833336621,0
+LITB.US,D,20210518,000000,17.58,18.54,16.98,18,38336.000007667,0
+LITB.US,D,20210519,000000,17.82,18.72,17.4,18.6,21855.166671038,0
+LITB.US,D,20210520,000000,18.9,18.9,16.38,18.06,43849.00000877,0
+LITB.US,D,20210521,000000,18.12,18.12,17.46,17.55,11467.66666896,0
+LITB.US,D,20210524,000000,17.82,18,16.8,17.34,15661.500003132,0
+LITB.US,D,20210525,000000,17.58,17.76,17.16,17.46,9771.5000019543,0
+LITB.US,D,20210526,000000,17.22,17.55,16.8006,17.16,23002.333337934,0
+LITB.US,D,20210527,000000,17.4,18.72,17.2494,18,64742.166679615,0
+LITB.US,D,20210528,000000,18.3,18.36,17.4,17.4,36989.833340731,0
+LITB.US,D,20210601,000000,18,18,16.26,17.1,82059.666683079,0
+LITB.US,D,20210602,000000,16.8,17.0892,15.5994,16.08,113607.00002272,0
+LITB.US,D,20210603,000000,15.96,16.4946,15.06,15.3,114096.16668949,0
+LITB.US,D,20210604,000000,15.3,15.6,14.7,15.48,67521.166680171,0
+LITB.US,D,20210607,000000,15.66,15.66,14.4,14.52,96650.666685997,0
+LITB.US,D,20210608,000000,14.7,14.88,14.4,14.46,83945.833350122,0
+LITB.US,D,20210609,000000,14.64,15.06,13.98,14.1,102257.66668712,0
+LITB.US,D,20210610,000000,14.16,14.34,13.2756,13.68,93457.500018691,0
+LITB.US,D,20210611,000000,13.8,14.16,13.035,13.5,71935.166681054,0
+LITB.US,D,20210614,000000,13.56,13.86,12.72,12.78,190981.5000382,0
+LITB.US,D,20210615,000000,12.9,13.26,12.36,13.2,98683.500019737,0
+LITB.US,D,20210616,000000,13.02,13.5,12.6,12.78,56745.500011349,0
+LITB.US,D,20210617,000000,12.78,12.78,12.54,12.66,42889.333341911,0
+LITB.US,D,20210618,000000,12.54,12.54,12.06,12.06,85395.333350412,0
+LITB.US,D,20210621,000000,12,12.06,11.16,11.34,133823.00002676,0
+LITB.US,D,20210622,000000,11.58,11.58,10.98,11.22,143142.33336196,0
+LITB.US,D,20210623,000000,11.22,12.18,10.692,12.06,213963.16670946,0
+LITB.US,D,20210624,000000,12,12.84,11.64,12.54,123623.50002472,0
+LITB.US,D,20210625,000000,12.6,12.72,12,12.12,55520.833344437,0
+LITB.US,D,20210628,000000,12,12.42,11.76,12.06,43462.166675359,0
+LITB.US,D,20210629,000000,12.12,12.12,11.712,11.88,33189.333339971,0
+LITB.US,D,20210630,000000,11.82,12,11.46,11.88,36635.833340661,0
+LITB.US,D,20210701,000000,12,12,11.7,11.82,24256.666671518,0
+LITB.US,D,20210702,000000,11.88,11.88,11.46,11.64,16561.833336646,0
+LITB.US,D,20210706,000000,11.52,11.82,11.1942,11.7,30641.500006128,0
+LITB.US,D,20210707,000000,11.7,11.82,10.8,10.86,45996.833342533,0
+LITB.US,D,20210708,000000,10.38,10.8,10.2,10.56,36844.833340702,0
+LITB.US,D,20210709,000000,10.86,10.98,10.5,10.74,15289.000003058,0
+LITB.US,D,20210712,000000,10.86,10.86,10.26,10.5,22406.333337815,0
+LITB.US,D,20210713,000000,10.5,10.62,10.26,10.44,20256.333337385,0
+LITB.US,D,20210714,000000,10.2,10.4286,9.6,9.9,62670.666679201,0
+LITB.US,D,20210715,000000,10.26,10.26,9.72,9.96,31975.500006395,0
+LITB.US,D,20210716,000000,9.84,9.84,9.42,9.54,37750.333340883,0
+LITB.US,D,20210719,000000,9.18,9.48,8.76,9.36,47362.500009472,0
+LITB.US,D,20210720,000000,9.12,9.408,8.67,9.12,44347.666675536,0
+LITB.US,D,20210721,000000,9.24,10.08,9.18,9.96,24277.666671522,0
+LITB.US,D,20210722,000000,10.14,10.14,9.48,9.72,28966.333339127,0
+LITB.US,D,20210723,000000,9.6,9.6,9,9.24,36545.666673976,0
+LITB.US,D,20210726,000000,9.18,9.6,8.4,8.64,62554.000012511,0
+LITB.US,D,20210727,000000,8.52,8.55,7.56,7.62,98540.666686375,0
+LITB.US,D,20210728,000000,7.68,8.52,7.56,8.22,74408.833348215,0
+LITB.US,D,20210729,000000,7.74,8.58,7.74,7.92,114325.50002287,0
+LITB.US,D,20210730,000000,7.8,8.04,7.56,7.68,33292.333339992,0
+LITB.US,D,20210802,000000,7.8,8.52,7.68,8.4,38025.666674272,0
+LITB.US,D,20210803,000000,8.1,8.28,7.86,8.1,26094.500005219,0
+LITB.US,D,20210804,000000,8.22,8.34,7.86,8.04,22166.1666711,0
+LITB.US,D,20210805,000000,7.92,8.16,7.26,7.38,122322.16669113,0
+LITB.US,D,20210806,000000,7.62,7.8594,7.38,7.56,51639.000010328,0
+LITB.US,D,20210809,000000,7.44,8.1,7.44,7.92,53195.666677306,0
+LITB.US,D,20210810,000000,7.74,7.8474,7.2,7.32,75922.500015185,0
+LITB.US,D,20210811,000000,7.62,12.54,7.44,10.38,5444906.3344223,0
+LITB.US,D,20210812,000000,10.02,10.02,8.76,9.72,861659.33350567,0
+LITB.US,D,20210813,000000,9.18,9.204,7.8,7.98,314067.50006281,0
+LITB.US,D,20210816,000000,8.22,8.4,7.62,7.8,209090.16670848,0
+LITB.US,D,20210817,000000,7.68,7.68,6.6,6.66,284985.000057,0
+LITB.US,D,20210818,000000,6.84,7.14,6.66,6.84,159684.83336527,0
+LITB.US,D,20210819,000000,6.72,6.78,6.18,6.48,120993.83335753,0
+LITB.US,D,20210820,000000,6.48,6.66,6.24,6.3,135555.33336044,0
+LITB.US,D,20210823,000000,6.72,8.28,6.6366,7.92,638062.50012761,0
+LITB.US,D,20210824,000000,8.04,8.1,7.2606,7.74,245320.00004906,0
+LITB.US,D,20210825,000000,7.68,7.7004,7.2,7.26,88924.500017785,0
+LITB.US,D,20210826,000000,7.2,7.56,7.02,7.02,60691.166678805,0
+LITB.US,D,20210827,000000,7.2,7.74,6.84,7.5,117496.33335683,0
+LITB.US,D,20210830,000000,7.38,7.44,6.96,7.2,101187.50002024,0
+LITB.US,D,20210831,000000,7.38,8.22,7.08,8.16,175862.33336851,0
+LITB.US,D,20210901,000000,8.04,8.34,7.68,8.1,127952.16669226,0
+LITB.US,D,20210902,000000,8.16,8.52,7.98,8.34,186030.00003721,0
+LITB.US,D,20210903,000000,8.4,8.4,7.8,7.92,137933.66669425,0
+LITB.US,D,20210907,000000,8.28,10.08,7.98,9.3,884213.33351018,0
+LITB.US,D,20210908,000000,9.18,10.02,9.06,9.72,296559.33339265,0
+LITB.US,D,20210909,000000,9.48,9.72,8.64,9.06,166838.3333667,0
+LITB.US,D,20210910,000000,9.18,10.08,9.06,9.6,174259.83336819,0
+LITB.US,D,20210913,000000,9.48,9.6,9,9.12,108392.83335501,0
+LITB.US,D,20210914,000000,9,9.12,8.22,8.28,136337.8333606,0
+LITB.US,D,20210915,000000,7.86,8.7,7.8,8.16,137187.6666941,0
+LITB.US,D,20210916,000000,7.92,8.4,7.8744,8.28,73974.166681462,0
+LITB.US,D,20210917,000000,8.22,8.5194,8.22,8.28,63511.000012702,0
+LITB.US,D,20210920,000000,7.68,8.22,7.68,7.8,89512.500017902,0
+LITB.US,D,20210921,000000,7.8,8.16,7.8,7.92,36012.833340536,0
+LITB.US,D,20210922,000000,7.98,9.36,7.803,8.76,157640.66669819,0
+LITB.US,D,20210923,000000,8.76,9.36,8.3838,8.64,145300.00002906,0
+LITB.US,D,20210924,000000,8.34,9,8.28,8.82,100090.16668668,0
+LITB.US,D,20210927,000000,8.7,9.2904,8.4792,8.94,85857.833350505,0
+LITB.US,D,20210928,000000,9,9.24,8.64,8.82,72006.000014401,0
+LITB.US,D,20210929,000000,8.82,9,8.16,8.34,49326.000009865,0
+LITB.US,D,20210930,000000,8.4,8.76,8.28,8.28,27429.000005486,0
+LITB.US,D,20211001,000000,8.22,8.94,8.22,8.58,41888.500008378,0
+LITB.US,D,20211004,000000,8.64,8.9718,8.34,8.7,79075.000015815,0
+LITB.US,D,20211005,000000,8.94,8.94,8.34,8.4,27326.000005465,0
+LITB.US,D,20211006,000000,8.34,9.36,8.1822,8.82,83401.50001668,0
+LITB.US,D,20211007,000000,9,9.48,8.7624,8.82,39073.000007815,0
+LITB.US,D,20211008,000000,8.88,9.24,8.76,9,21152.500004231,0
+LITB.US,D,20211011,000000,9,10.08,9,9.6,87177.166684102,0
+LITB.US,D,20211012,000000,9.84,9.8994,9.12,9.3,37518.833340837,0
+LITB.US,D,20211013,000000,9.3,9.66,9.18,9.42,31364.500006273,0
+LITB.US,D,20211014,000000,9.6,9.72,9.33,9.36,15570.833336448,0
+LITB.US,D,20211015,000000,9.36,10.68,9.36,10.14,131329.8333596,0
+LITB.US,D,20211018,000000,10.14,10.14,9.6,9.96,48597.50000972,0
+LITB.US,D,20211019,000000,9.84,9.84,9.12,9.48,53482.33334403,0
+LITB.US,D,20211020,000000,9.66,9.72,9.36,9.72,22995.666671266,0
+LITB.US,D,20211021,000000,9.78,10.44,9.54,10.2,68850.50001377,0
+LITB.US,D,20211022,000000,10.2,10.2,9.3,9.6,32154.000006431,0
+LITB.US,D,20211025,000000,9.72,9.72,9.06,9.3,35361.333340406,0
+LITB.US,D,20211026,000000,9.42,9.57,9.06,9.12,48327.666676332,0
+LITB.US,D,20211027,000000,9,9.6,8.76,9.36,38641.000007728,0
+LITB.US,D,20211028,000000,9.36,9.54,9.06,9.24,35030.000007006,0
+LITB.US,D,20211029,000000,9.06,9.24,9,9,27767.500005553,0
+LITB.US,D,20211101,000000,9,9.54,9,9.42,27105.500005421,0
+LITB.US,D,20211102,000000,9.54,10.2,9.42,10.14,60559.666678779,0
+LITB.US,D,20211103,000000,10.2,10.2,9.6,9.84,30318.000006064,0
+LITB.US,D,20211104,000000,9.6,9.96,9.48,9.78,29497.500005899,0
+LITB.US,D,20211105,000000,9.78,9.9,9.12,9.3,25506.833338435,0
+LITB.US,D,20211108,000000,9.6,10.62,9.54,10.38,69810.666680629,0
+LITB.US,D,20211109,000000,10.5,10.5,9.66,9.84,27053.166672077,0
+LITB.US,D,20211110,000000,10.08,10.9794,9.72,10.56,94299.00001886,0
+LITB.US,D,20211111,000000,10.92,10.92,9.99,10.14,33453.166673357,0
+LITB.US,D,20211112,000000,10.26,10.56,10.08,10.56,22519.666671171,0
+LITB.US,D,20211115,000000,10.56,10.56,9.6,9.72,78359.500015672,0
+LITB.US,D,20211116,000000,9.78,10.2,9.6,9.96,50077.333343349,0
+LITB.US,D,20211117,000000,9.48,10.26,9.42,9.72,61283.33334559,0
+LITB.US,D,20211118,000000,9.6,10.08,9.3228,9.54,51937.833343721,0
+LITB.US,D,20211119,000000,9.54,10.5384,9.42,9.78,72000.0000144,0
+LITB.US,D,20211122,000000,9.84,10.05,9.54,9.72,48896.000009779,0
+LITB.US,D,20211123,000000,9.72,9.7848,9.06,9.24,26047.166671876,0
+LITB.US,D,20211124,000000,9.39,9.42,8.97,9.18,41780.166675023,0
+LITB.US,D,20211126,000000,9,9.06,8.46,8.88,26961.500005392,0
+LITB.US,D,20211129,000000,8.88,8.8902,8.4006,8.88,20750.00000415,0
+LITB.US,D,20211130,000000,8.64,8.82,8.16,8.22,24609.666671589,0
+LITB.US,D,20211201,000000,8.46,8.94,7.8,7.8,71989.000014398,0
+LITB.US,D,20211202,000000,7.74,8.22,7.2,7.62,70200.166680707,0
+LITB.US,D,20211203,000000,7.5,7.68,6,6,133376.00002668,0
+LITB.US,D,20211206,000000,6.6,7.02,6.24,6.54,75717.833348477,0
+LITB.US,D,20211207,000000,6.96,7.1562,6.66,6.78,101001.0000202,0
+LITB.US,D,20211208,000000,6.84,7.02,6.6,6.9,38107.666674288,0
+LITB.US,D,20211209,000000,7.02,7.02,6.66,6.66,27900.333338913,0
+LITB.US,D,20211210,000000,6.6,6.66,6.42,6.48,33358.000006672,0
+LITB.US,D,20211213,000000,6.66,6.66,6.18,6.3,54484.166677563,0
+LITB.US,D,20211214,000000,6.06,6.6,6.06,6.36,27737.833338881,0
+LITB.US,D,20211215,000000,6.36,6.72,6.24,6.36,84879.333350309,0
+LITB.US,D,20211216,000000,6.36,6.42,6.24,6.24,53691.500010738,0
+LITB.US,D,20211217,000000,6.12,6.84,6.06,6.78,72922.166681251,0
+LITB.US,D,20211220,000000,6.6,6.72,6.3,6.42,27831.000005566,0
+LITB.US,D,20211221,000000,6.48,6.9,6.24,6.42,91249.833351583,0
+LITB.US,D,20211222,000000,6.36,6.84,6.12,6.36,80978.000016196,0
+LITB.US,D,20211223,000000,6.48,6.54,6.18,6.36,45875.000009175,0
+LITB.US,D,20211227,000000,6.3,6.4356,5.9496,6.18,44215.500008843,0
+LITB.US,D,20211228,000000,6.06,6.27,6,6.06,44949.166675656,0
+LITB.US,D,20211229,000000,6,6.06,5.2206,5.4,154956.66669766,0
+LITB.US,D,20211230,000000,5.94,6.3468,5.34,6.24,51769.333343687,0
+LITB.US,D,20211231,000000,6.06,6.4272,5.88,6.06,66285.833346591,0
+LITB.US,D,20220103,000000,5.94,6.3,5.94,6.18,11506.166668968,0
+LITB.US,D,20220104,000000,6.06,6.54,6.06,6.24,29972.500005994,0
+LITB.US,D,20220105,000000,6.12,6.48,6.12,6.3,18269.833336987,0
+LITB.US,D,20220106,000000,6.36,6.42,6,6.18,22096.000004419,0
+LITB.US,D,20220107,000000,6.18,6.24,6.12,6.12,30208.500006042,0
+LITB.US,D,20220110,000000,6.12,6.3,5.76,5.76,22769.666671221,0
+LITB.US,D,20220111,000000,5.9958,5.9958,5.76,5.8722,16806.333336695,0
+LITB.US,D,20220112,000000,6,6.54,5.8728,6.54,24967.500004994,0
+LITB.US,D,20220113,000000,7.2,7.2,6.54,6.66,37276.166674122,0
+LITB.US,D,20220114,000000,6.66,6.72,6.12,6.12,23262.166671319,0
+LITB.US,D,20220118,000000,6,6.54,6,6.42,19022.000003804,0
+LITB.US,D,20220119,000000,6.42,7.14,6.42,6.78,27735.33333888,0
+LITB.US,D,20220120,000000,6.84,7.0722,6.84,6.96,11452.166668957,0
+LITB.US,D,20220121,000000,6.96,7.2,6.6606,6.9,25280.166671723,0
+LITB.US,D,20220124,000000,6.72,7.02,6.06,6.96,79294.000015859,0
+LITB.US,D,20220125,000000,6.9,7.14,6.57,6.96,22512.166671169,0
+LITB.US,D,20220126,000000,6.84,7.08,6.72,6.72,29158.000005832,0
+LITB.US,D,20220127,000000,6.66,6.9,6.6,6.6,19561.500003912,0
+LITB.US,D,20220128,000000,6.6,6.9,6.54,6.66,25849.00000517,0
+LITB.US,D,20220131,000000,6.54,7.68,6.54,7.56,41101.833341554,0
+LITB.US,D,20220201,000000,7.56,7.68,7.38,7.5,14411.666669549,0
+LITB.US,D,20220202,000000,7.5,7.62,6.78,6.84,19303.666670527,0
+LITB.US,D,20220203,000000,6.66,7.26,6.66,7.2,15153.500003031,0
+LITB.US,D,20220204,000000,7.2,7.56,6.72,6.78,28865.833339106,0
+LITB.US,D,20220207,000000,6.84,7.02,6.66,6.66,17607.500003521,0
+LITB.US,D,20220208,000000,6.42,7.08,6.42,6.9,37430.833340819,0
+LITB.US,D,20220209,000000,7.14,7.14,6.66,6.96,30164.166672699,0
+LITB.US,D,20220210,000000,6.96,7.2,6.84,7.02,12555.333335844,0
+LITB.US,D,20220211,000000,6.96,7.38,6.9,7.2,17371.666670141,0
+LITB.US,D,20220214,000000,7.14,7.32,6.78,7.02,21614.66667099,0
+LITB.US,D,20220215,000000,7.2,7.8,7.08,7.68,30110.166672689,0
+LITB.US,D,20220216,000000,7.68,7.86,7.44,7.74,16446.333336623,0
+LITB.US,D,20220217,000000,7.2,7.2,6.96,6.96,17016.833336737,0
+LITB.US,D,20220218,000000,6.9,6.9,6.6606,6.7806,22981.666671263,0
+LITB.US,D,20220222,000000,6.78,7.02,6.63,6.9,17320.666670131,0
+LITB.US,D,20220223,000000,7.08,7.14,6.78,7.08,13086.666669284,0
+LITB.US,D,20220224,000000,6.84,7.32,6.72,7.26,21628.666670992,0
+LITB.US,D,20220225,000000,7.32,7.62,7.26,7.5,17246.000003449,0
+LITB.US,D,20220228,000000,7.32,7.449,6.96,7.2,14255.500002851,0
+LITB.US,D,20220301,000000,7.02,7.32,6.9,7.2,9260.1666685187,0
+LITB.US,D,20220302,000000,7.14,7.14,6.9,7.02,6908.1666680483,0
+LITB.US,D,20220303,000000,7.08,7.32,7.02,7.32,12596.833335853,0
+LITB.US,D,20220304,000000,7.26,7.44,6.72,6.9,7830.8333348995,0
+LITB.US,D,20220307,000000,6.72,7.02,6.66,6.72,13166.6666693,0
+LITB.US,D,20220308,000000,6.84,6.9,6.3,6.42,32111.166673089,0
+LITB.US,D,20220309,000000,6.72,6.78,6.42,6.6,8083.0000016166,0
+LITB.US,D,20220310,000000,6.3,6.6,6.24,6.54,11251.50000225,0
+LITB.US,D,20220311,000000,6.42,6.54,5.76,5.76,32680.000006536,0
+LITB.US,D,20220314,000000,5.76,6.48,5.4,5.4,106108.66668789,0
+LITB.US,D,20220315,000000,5.6154,6.06,5.4,5.88,48936.666676454,0
+LITB.US,D,20220316,000000,6.18,6.48,6.12,6.36,28032.666672273,0
+LITB.US,D,20220317,000000,6.48,6.5994,6,6.3,16556.333336645,0
+LITB.US,D,20220318,000000,6.06,6.48,5.88,5.88,31736.833339681,0
+LITB.US,D,20220321,000000,6.06,6.36,6,6.24,16390.000003278,0
+LITB.US,D,20220322,000000,6.18,6.72,6.12,6.36,36982.666674063,0
+LITB.US,D,20220323,000000,6.48,6.7194,6.1956,6.54,26325.000005265,0
+LITB.US,D,20220324,000000,6.42,6.54,6.39,6.48,5541.666667775,0
+LITB.US,D,20220325,000000,6.48,6.54,6.3,6.36,14573.333336248,0
+LITB.US,D,20220328,000000,6.36,6.5682,6.24,6.48,26725.166672012,0
+LITB.US,D,20220329,000000,6.6,6.84,6.519,6.78,15105.666669688,0
+LITB.US,D,20220330,000000,7.26,7.68,6.96,7.02,97348.666686136,0
+LITB.US,D,20220331,000000,7.02,7.2,6.1914,6.3,121217.50002424,0
+LITB.US,D,20220401,000000,6.18,6.6,6.18,6.42,8964.3333351262,0
+LITB.US,D,20220404,000000,6.3,6.96,6.3,6.66,11196.166668906,0
+LITB.US,D,20220405,000000,6.54,6.78,6.54,6.6,6146.0000012292,0
+LITB.US,D,20220406,000000,6.6,7.14,6.48,7.02,41032.83334154,0
+LITB.US,D,20220407,000000,6.84,7.02,6.84,6.84,5464.6666677596,0
+LITB.US,D,20220408,000000,6.78,7.08,6.72,6.9,11637.000002327,0
+LITB.US,D,20220411,000000,6.72,7.08,6.6,6.72,7716.8333348767,0
+LITB.US,D,20220412,000000,6.66,6.96,6.48,6.72,7575.8333348485,0
+LITB.US,D,20220413,000000,6.66,7.02,6.48,6.48,16214.66666991,0
+LITB.US,D,20220414,000000,6.6,6.9,6.5394,6.84,4237.8333341809,0
+LITB.US,D,20220418,000000,6.9,6.9,6.54,6.72,6860.1666680387,0
+LITB.US,D,20220419,000000,6.84,6.84,6.18,6.48,15973.333336528,0
+LITB.US,D,20220420,000000,6.66,6.84,6.6,6.72,7457.8333348249,0
+LITB.US,D,20220421,000000,6.66,6.78,6.36,6.36,4131.8333341597,0
+LITB.US,D,20220422,000000,6.36,6.66,6.36,6.48,8354.5000016709,0
+LITB.US,D,20220425,000000,6.48,6.66,6.36,6.6,7562.6666681792,0
+LITB.US,D,20220426,000000,6.42,6.54,6.18,6.24,10274.000002055,0
+LITB.US,D,20220427,000000,6.3,6.9,6.3,6.54,8212.0000016424,0
+LITB.US,D,20220428,000000,6.42,6.9,6.36,6.36,8027.8333349389,0
+LITB.US,D,20220429,000000,6.48,6.84,6.48,6.54,8282.8333349899,0
+LITB.US,D,20220502,000000,6.54,6.9,6.36,6.78,6179.5000012359,0
+LITB.US,D,20220503,000000,6.84,7.2,6.54,7.08,11382.166668943,0
+LITB.US,D,20220504,000000,6.96,7.26,6.78,7.2,3514.8333340363,0
+LITB.US,D,20220505,000000,7.0656,7.2,6.66,7.08,4399.8333342133,0
+LITB.US,D,20220506,000000,6.9,7.26,6.54,7.11,5471.3333344276,0
+LITB.US,D,20220509,000000,7.08,7.476,6.9,7.26,15256.666669718,0
+LITB.US,D,20220510,000000,7.2,7.38,6.84,6.96,7453.1666681573,0
+LITB.US,D,20220511,000000,6.78,7.38,6.54,6.66,16536.833336641,0
+LITB.US,D,20220512,000000,6.48,6.96,6.3006,6.96,12648.50000253,0
+LITB.US,D,20220513,000000,6.66,7.08,6.66,6.84,3263.1666673193,0
+LITB.US,D,20220516,000000,6.96,7.08,6.6,6.72,11217.333335577,0
+LITB.US,D,20220517,000000,7.14,7.14,6.72,7.02,6187.3333345708,0
+LITB.US,D,20220518,000000,7.08,7.14,6.84,6.9,6732.0000013464,0
+LITB.US,D,20220519,000000,6.84,7.02,6.66,6.9,4701.3333342736,0
+LITB.US,D,20220520,000000,7.08,7.08,6.9,7.02,2759.0000005518,0
+LITB.US,D,20220523,000000,6.84,7.38,6.8208,7.2,6953.1666680573,0
+LITB.US,D,20220524,000000,7.02,7.08,6.84,6.96,1761.3333336856,0
+LITB.US,D,20220525,000000,6.78,7.2,6.78,7.08,5959.0000011918,0
+LITB.US,D,20220526,000000,6.96,7.2,6.48,6.6,12399.00000248,0
+LITB.US,D,20220527,000000,6.66,7.05,6.6,7.02,6171.8333345677,0
+LITB.US,D,20220531,000000,6.84,7.38,6.84,7.14,5254.8333343843,0
+LITB.US,D,20220601,000000,7.08,7.26,6.84,7.08,6125.5000012251,0
+LITB.US,D,20220602,000000,7.2,7.26,6.96,6.96,4227.5000008455,0
+LITB.US,D,20220603,000000,7.08,7.14,6.9354,7.14,7564.0000015128,0
+LITB.US,D,20220606,000000,6.9,7.14,6.66,6.78,6821.5000013643,0
+LITB.US,D,20220607,000000,6.84,7.14,6.84,7.02,8391.8333350117,0
+LITB.US,D,20220608,000000,6.96,7.38,6.96,7.14,15562.666669779,0
+LITB.US,D,20220609,000000,6.96,7.2,6.96,7.02,2315.1666671297,0
+LITB.US,D,20220610,000000,7.14,7.38,6.9,7.08,9326.3333351986,0
+LITB.US,D,20220613,000000,6.78,7.08,6.78,6.96,8435.5000016871,0
+LITB.US,D,20220614,000000,6.72,7.2882,6.54,6.66,10085.166668684,0
+LITB.US,D,20220615,000000,6.9,6.96,6.66,6.9,3328.5000006657,0
+LITB.US,D,20220616,000000,6.9,7.08,6.66,6.72,7240.3333347814,0
+LITB.US,D,20220617,000000,6.54,6.9,6.54,6.84,5815.5000011631,0
+LITB.US,D,20220621,000000,7.08,7.08,6.72,6.78,3562.6666673792,0
+LITB.US,D,20220622,000000,6.78,7.02,6.6,6.9,3087.5000006175,0
+LITB.US,D,20220623,000000,7.08,7.08,6.8136,7.02,16066.000003213,0
+LITB.US,D,20220624,000000,6.9,7.2,6.66,6.96,19456.000003891,0
+LITB.US,D,20220627,000000,6.84,7.131,6.48,6.54,38574.166674382,0
+LITB.US,D,20220628,000000,6.66,7.2,6.36,6.42,28669.333339067,0
+LITB.US,D,20220629,000000,6.48,6.66,6.18,6.3,7019.0000014038,0
+LITB.US,D,20220630,000000,6,6.3,5.64,5.76,13985.666669464,0
+LITB.US,D,20220701,000000,6.3,6.66,6.12,6.36,14289.333336191,0
+LITB.US,D,20220705,000000,6.18,6.6,6.18,6.42,14842.833336302,0
+LITB.US,D,20220706,000000,6.42,6.84,6.42,6.66,12274.666669122,0
+LITB.US,D,20220707,000000,6.6,6.6,6.54,6.54,3539.1666673745,0
+LITB.US,D,20220708,000000,6.6,6.9,6.6,6.84,16750.333336683,0
+LITB.US,D,20220711,000000,6.84,6.9234,6.72,6.78,53902.166677447,0
+LITB.US,D,20220712,000000,6.78,7.02,6.6,6.84,34867.333340307,0
+LITB.US,D,20220713,000000,6.66,6.84,6.54,6.54,36349.333340603,0
+LITB.US,D,20220714,000000,6.48,6.78,6.36,6.54,28887.833339111,0
+LITB.US,D,20220715,000000,6.6,6.78,6.48,6.54,34479.666673563,0
+LITB.US,D,20220718,000000,6.48,6.603,6.42,6.54,8382.3333350098,0
+LITB.US,D,20220719,000000,6.48,6.72,6.48,6.6,3327.8333339989,0
+LITB.US,D,20220720,000000,6.54,6.96,6.54,6.78,8212.1666683091,0
+LITB.US,D,20220721,000000,6.96,6.96,6.66,6.66,6834.1666680335,0
+LITB.US,D,20220722,000000,6.6,6.9,6.36,6.36,3922.3333341178,0
+LITB.US,D,20220725,000000,6.6,6.66,6.48,6.54,6008.6666678684,0
+LITB.US,D,20220726,000000,6.66,6.72,6.51,6.6,2953.8333339241,0
+LITB.US,D,20220727,000000,6.54,6.72,6.48,6.6,6950.8333347235,0
+LITB.US,D,20220728,000000,6.48,6.9,6.48,6.78,30147.166672696,0
+LITB.US,D,20220729,000000,6.9,6.9,6.6,6.66,7416.3333348166,0
+LITB.US,D,20220801,000000,6.48,6.7206,6.42,6.6,11580.166668983,0
+LITB.US,D,20220802,000000,6.66,6.69,6.42,6.6,6603.333334654,0
+LITB.US,D,20220803,000000,6.42,6.6,6.18,6.18,30136.166672694,0
+LITB.US,D,20220804,000000,6.42,6.42,6.06,6.06,27840.166672235,0
+LITB.US,D,20220805,000000,6,6.18,6,6.0594,12924.000002585,0
+LITB.US,D,20220808,000000,6,6.12,5.76,5.9358,27899.00000558,0
+LITB.US,D,20220809,000000,5.8806,6,5.8201,5.9304,10520.000002104,0
+LITB.US,D,20220810,000000,6,6.06,5.88,6,9921.0000019842,0
+LITB.US,D,20220811,000000,6,6.18,5.9646,5.9862,3601.1666673869,0
+LITB.US,D,20220812,000000,6,6.1716,6,6,13785.000002757,0
+LITB.US,D,20220815,000000,5.94,6.1164,5.928,5.9406,9002.0000018004,0
+LITB.US,D,20220816,000000,5.88,6.18,5.88,5.88,92622.166685191,0
+LITB.US,D,20220817,000000,6,6,5.88,5.94,2291.666667125,0
+LITB.US,D,20220818,000000,5.88,6.09,5.88,5.9994,12147.500002429,0
+LITB.US,D,20220819,000000,6,6.09,5.88,5.9982,6417.0000012834,0
+LITB.US,D,20220822,000000,5.82,6.09,5.82,5.9718,11011.500002202,0
+LITB.US,D,20220823,000000,5.88,6.1206,5.88,5.9394,3261.5000006523,0
+LITB.US,D,20220824,000000,6.18,6.18,5.94,5.9688,4260.6666675188,0
+LITB.US,D,20220825,000000,5.88,6.12,5.88,5.9964,9177.3333351688,0
+LITB.US,D,20220826,000000,6.12,6.2856,5.94,6,99526.500019905,0
+LITB.US,D,20220829,000000,6,6.18,6,6,13951.333336124,0
+LITB.US,D,20220830,000000,6.06,6.18,6,6.06,184334.3333702,0
+LITB.US,D,20220831,000000,6,6.171,5.94,5.94,10523.500002105,0
+LITB.US,D,20220901,000000,6,6.06,5.88,5.88,7628.1666681923,0
+LITB.US,D,20220902,000000,5.88,6.3,5.88,5.9401,150120.83336336,0
+LITB.US,D,20220906,000000,6.12,6.12,5.76,5.76,16551.00000331,0
+LITB.US,D,20220907,000000,5.7,5.88,5.52,5.8782,156419.50003128,0
+LITB.US,D,20220908,000000,5.994,6,5.88,5.9118,10783.666668823,0
+LITB.US,D,20220909,000000,5.82,6.78,5.76,6.78,51329.333343599,0
+LITB.US,D,20220912,000000,6.3,6.54,5.96418,6.06,23017.16667127,0
+LITB.US,D,20220913,000000,5.88,6.12,5.88,6.12,16207.000003241,0
+LITB.US,D,20220914,000000,6,6.18,5.94,6,4900.8333343135,0
+LITB.US,D,20220915,000000,5.88,6.12,5.88,6,7796.8333348927,0
+LITB.US,D,20220916,000000,6,6.12,5.88,6,10821.666668831,0
+LITB.US,D,20220919,000000,5.88,6.12,5.88,6,9782.5000019565,0
+LITB.US,D,20220920,000000,5.88,5.94,5.52,5.6928,182080.66670308,0
+LITB.US,D,20220921,000000,5.7666,6.12,5.7,6,23025.833337939,0
+LITB.US,D,20220922,000000,6.03,6.42,5.778,6.33,27145.333338762,0
+LITB.US,D,20220923,000000,6.18,6.24,6,6.06,9103.6666684874,0
+LITB.US,D,20220926,000000,6,6.3,6,6.12,23238.333337981,0
+LITB.US,D,20220927,000000,6.06,6.3,5.88,6,34702.166673607,0
+LITB.US,D,20220928,000000,5.94,6.18,5.892,6,9466.0000018932,0
+LITB.US,D,20220929,000000,6,6.66,5.8926,6.66,49039.000009808,0
+LITB.US,D,20220930,000000,6.54,6.78,6,6.42,18130.166670293,0
+LITB.US,D,20221003,000000,6.3,6.435,6,6,5386.1666677439,0
+LITB.US,D,20221004,000000,6,6.1116,5.94,5.9982,2253.1666671173,0
+LITB.US,D,20221005,000000,6,6.1632,5.94,5.9412,3287.1666673241,0
+LITB.US,D,20221006,000000,6.06,6.0762,5.94,5.9436,1169.8333335673,0
+LITB.US,D,20221007,000000,5.9436,6.06,5.88,6.06,5020.6666676708,0
+LITB.US,D,20221010,000000,6,6.0594,5.88,5.8806,2434.1666671535,0
+LITB.US,D,20221011,000000,5.8812,5.93999,5.76,5.862,9565.6666685798,0
+LITB.US,D,20221012,000000,5.76,5.94,5.76,5.94,3118.8333339571,0
+LITB.US,D,20221013,000000,6.06,6.06,5.82,5.8206,3258.5000006517,0
+LITB.US,D,20221014,000000,5.8962,6,5.88,5.9394,2285.6666671238,0
+LITB.US,D,20221017,000000,6,6,5.7618,5.9382,7553.0000015106,0
+LITB.US,D,20221018,000000,5.7606,6,5.7606,6,2596.1666671859,0
+LITB.US,D,20221019,000000,5.9994,6,5.7936,5.88,8666.6666684,0
+LITB.US,D,20221020,000000,5.9394,5.9412,5.88,5.9172,2411.5000004823,0
+LITB.US,D,20221021,000000,5.9556,5.9712,5.808,5.808,3109.6666672886,0
+LITB.US,D,20221024,000000,5.82,5.82,4.35,4.4202,85839.500017168,0
+LITB.US,D,20221025,000000,4.62,5.04,4.5,5.04,7480.000001496,0
+LITB.US,D,20221026,000000,5.22,5.4,5.1726,5.2278,9874.0000019748,0
+LITB.US,D,20221027,000000,5.04,5.394,4.86,5.2272,16429.333336619,0
+LITB.US,D,20221028,000000,5.07,5.34,5.07,5.34,2997.1666672661,0
+LITB.US,D,20221031,000000,5.16,5.4822,5.16,5.3406,4382.3333342098,0
+LITB.US,D,20221101,000000,5.5524,5.76,5.28,5.28,6822.5000013645,0
+LITB.US,D,20221102,000000,5.4,5.6862,5.1618,5.46121,6918.333334717,0
+LITB.US,D,20221103,000000,5.28,5.6724,5.28,5.5974,2932.1666672531,0
+LITB.US,D,20221104,000000,5.2362,5.8602,5.2362,5.8218,2219.8333337773,0
+LITB.US,D,20221107,000000,5.9568,6.3,5.856,6.18,18104.333336954,0
+LITB.US,D,20221108,000000,6.24,6.66,6,6.3,18245.666670316,0
+LITB.US,D,20221109,000000,6.12,6.36,5.46,5.5026,2456.666667158,0
+LITB.US,D,20221110,000000,5.8794,7.14,5.8794,6.48,23564.500004713,0
+LITB.US,D,20221111,000000,6.42,6.9,6.18,6.6,6968.8333347271,0
+LITB.US,D,20221114,000000,6.48,6.8928,6.48,6.78,3630.3333340594,0
+LITB.US,D,20221115,000000,6.6,7.38,6.54,6.9,12004.000002401,0
+LITB.US,D,20221116,000000,6.84,7.32,6.6,6.66,5619.8333344573,0
+LITB.US,D,20221117,000000,6.54,6.9,6.42,6.78,5584.0000011168,0
+LITB.US,D,20221118,000000,6.9,7.2,6.84,6.96,5929.6666678526,0
+LITB.US,D,20221121,000000,7.08,7.08,6.69,6.78,4552.5000009105,0
+LITB.US,D,20221122,000000,6.66,7.26,6.66,6.84,6329.1666679325,0
+LITB.US,D,20221123,000000,6.66,7.38,6.66,7.2,4593.6666675854,0
+LITB.US,D,20221125,000000,7.38,8.16,7.38,7.8,23042.166671275,0
+LITB.US,D,20221128,000000,7.5,7.86,7.32,7.74,7335.6666681338,0
+LITB.US,D,20221129,000000,7.86,8.04,6.9,6.9,7602.0000015204,0
+LITB.US,D,20221130,000000,6.96,7.02,6.6252,7.02,5931.0000011862,0
+LITB.US,D,20221201,000000,6.84,7.2,6.6,6.72,9331.3333351996,0
+LITB.US,D,20221202,000000,6.72,7.1394,6.66,7.08,5117.1666676901,0
+LITB.US,D,20221205,000000,7.02,7.2,6.6,6.78,4121.666667491,0
+LITB.US,D,20221206,000000,6.66,7.02,6.6,6.72,5771.5000011543,0
+LITB.US,D,20221207,000000,6.54,7.02,6.54,6.72,3743.1666674153,0
+LITB.US,D,20221208,000000,6.72,7.08,6.72,6.84,5509.6666677686,0
+LITB.US,D,20221209,000000,6.84,7.2,6.84,6.96,4205.000000841,0
+LITB.US,D,20221212,000000,6.96,7.2,6.6,6.9,11379.833335609,0
+LITB.US,D,20221213,000000,6.78,7.14,6.72,6.84,5842.3333345018,0
+LITB.US,D,20221214,000000,6.66,7.5,6.6,7.2,10267.500002053,0
+LITB.US,D,20221215,000000,6.96,7.44,6.9,7.14,3840.8333341015,0
+LITB.US,D,20221216,000000,6.96,7.8,6.78,7.8,20131.500004026,0
+LITB.US,D,20221219,000000,7.8,9.9,7.56,9.72,40128.666674692,0
+LITB.US,D,20221220,000000,10.2,10.2258,9.12,9.6,36576.166673982,0
+LITB.US,D,20221221,000000,8.94,9.42,8.52,8.76,19274.333337188,0
+LITB.US,D,20221222,000000,8.7,8.7,8.1366,8.43,9984.3333353302,0
+LITB.US,D,20221223,000000,8.34,8.3706,7.92,8.28,8067.6666682802,0
+LITB.US,D,20221227,000000,8.1,8.58,7.86,7.86,12313.166669129,0
+LITB.US,D,20221228,000000,7.8,7.8,6.6,7.26,16031.000003206,0
+LITB.US,D,20221229,000000,7.14,7.68,7.14,7.44,7080.000001416,0
+LITB.US,D,20221230,000000,7.2,7.5,7.14,7.38,6039.6666678746,0
+LITB.US,D,20230103,000000,7.38,7.92,7.14,7.2,3583.0000007166,0
+LITB.US,D,20230104,000000,7.14,8.16,7.14,7.5,4923.6666676514,0
+LITB.US,D,20230105,000000,7.62,8.64,7.44,8.22,11670.333335667,0
+LITB.US,D,20230106,000000,8.94,8.94,7.86,8.04,5761.1666678189,0
+LITB.US,D,20230109,000000,8.1,8.1,7.56,7.56,5717.8333344769,0
+LITB.US,D,20230110,000000,7.8,8.007,7.56,7.74,3317.6666673302,0
+LITB.US,D,20230111,000000,7.68,8.46,7.68,8.16,12545.833335842,0
+LITB.US,D,20230112,000000,8.04,8.28,7.56,8.04,4916.3333343166,0
+LITB.US,D,20230113,000000,8.04,8.3394,7.5,7.86,5980.1666678627,0
+LITB.US,D,20230117,000000,7.86,8.1,7.02,7.5,17057.000003411,0
+LITB.US,D,20230118,000000,7.44,7.98,7.44,7.62,6524.0000013048,0
+LITB.US,D,20230119,000000,7.62,8.04,7.62,7.92,4776.3333342886,0
+LITB.US,D,20230120,000000,7.68,8.04,7.56,7.56,8614.5000017229,0
+LITB.US,D,20230123,000000,7.44,8.34,7.44,7.68,9463.0000018926,0
+LITB.US,D,20230124,000000,8.34,8.34,7.56,7.8,8238.0000016476,0
+LITB.US,D,20230125,000000,7.56,8.04,7.56,7.92,2650.3333338634,0
+LITB.US,D,20230126,000000,7.8,8.1,7.62,7.86,3919.1666674505,0
+LITB.US,D,20230127,000000,7.74,7.98,7.62,7.62,3491.3333340316,0
+LITB.US,D,20230130,000000,7.62,7.92,7.62,7.8,5069.5000010139,0
+LITB.US,D,20230131,000000,7.8,7.92,7.56,7.8,6451.0000012902,0
+LITB.US,D,20230201,000000,7.68,7.98,7.5,7.74,4209.0000008418,0
+LITB.US,D,20230202,000000,7.68,7.9788,7.5,7.5,6501.3333346336,0
+LITB.US,D,20230203,000000,7.44,7.5978,7.32,7.32,4468.5000008937,0
+LITB.US,D,20230206,000000,7.2,7.56,7.14,7.14,6891.1666680449,0
+LITB.US,D,20230207,000000,7.08,7.26,6.9,7.26,3910.3333341154,0
+LITB.US,D,20230208,000000,6.9,7.14,6.9,6.9,6786.666668024,0
+LITB.US,D,20230209,000000,7.14,7.38,6.9,7.08,6494.5000012989,0
+LITB.US,D,20230210,000000,7.08,7.32,6.9,6.9,2917.6666672502,0
+LITB.US,D,20230213,000000,6.9,7.2594,6.9,6.96,3690.000000738,0
+LITB.US,D,20230214,000000,6.9,7.32,6.9,7.02,4326.666667532,0
+LITB.US,D,20230215,000000,7.74,7.74,6.96,7.38,10476.000002095,0
+LITB.US,D,20230216,000000,7.2,7.38,6.96,7.02,3356.0000006712,0
+LITB.US,D,20230217,000000,6.96,7.56,6.96,7.2,5730.1666678127,0
+LITB.US,D,20230221,000000,7.08,7.62,7.02,7.05,11042.500002208,0
+LITB.US,D,20230222,000000,6.96,7.32,6.96,7.2,7718.6666682104,0
+LITB.US,D,20230223,000000,7.08,7.35,6.96,7.08,3896.8333341127,0
+LITB.US,D,20230224,000000,6.96,7.14,6.96,7.14,4018.6666674704,0
+LITB.US,D,20230227,000000,6.96,7.44,6.96,7.02,4580.1666675827,0
+LITB.US,D,20230228,000000,7.02,7.26,7.02,7.17,5694.8333344723,0
+LITB.US,D,20230301,000000,7.14,7.3572,7.02,7.14,7710.1666682087,0
+LITB.US,D,20230302,000000,7.02,7.32,7.02,7.2,3914.0000007828,0
+LITB.US,D,20230303,000000,7.2,7.38,7.2,7.2,3251.0000006502,0
+LITB.US,D,20230306,000000,7.2,7.38,7.2,7.38,2607.6666671882,0
+LITB.US,D,20230307,000000,7.32,7.56,7.32,7.38,3689.6666674046,0
+LITB.US,D,20230308,000000,7.26,7.5,7.14,7.2,3101.8333339537,0
+LITB.US,D,20230309,000000,7.2,7.4772,7.2,7.2,3586.3333340506,0
+LITB.US,D,20230310,000000,7.08,7.2,6.96,6.96,6142.6666678952,0
+LITB.US,D,20230313,000000,6.96,7.29,6.96,7.02,6119.3333345572,0
+LITB.US,D,20230314,000000,6.96,7.32,6.96,7.26,5098.0000010196,0
+LITB.US,D,20230315,000000,7.14,7.56,7.14,7.44,5204.6666677076,0
+LITB.US,D,20230316,000000,7.32,7.422,7.08,7.14,4585.3333342504,0
+LITB.US,D,20230317,000000,7.02,7.3794,7.02,7.2006,5904.8333345143,0
+LITB.US,D,20230320,000000,7.32,8.64,7.2,7.8,41722.666675011,0
+LITB.US,D,20230321,000000,7.8,8.7,7.5,8.58,37061.166674079,0
+LITB.US,D,20230322,000000,8.76,9.54,8.52,9.1194,21615.16667099,0
+LITB.US,D,20230323,000000,9.06,9.36,8.64,8.67,12042.000002408,0
+LITB.US,D,20230324,000000,8.46,9,8.4426,8.64,7207.8333347749,0
+LITB.US,D,20230327,000000,8.34,8.7,8.34,8.46,5974.3333345282,0
+LITB.US,D,20230328,000000,8.34,8.7,8.28,8.46,13180.500002636,0
+LITB.US,D,20230329,000000,8.28,8.94,7.86,8.7,9426.1666685519,0
+LITB.US,D,20230330,000000,8.7,10.14,8.7,9.24,61382.166678943,0
+LITB.US,D,20230331,000000,9.3,9.9,8.76,9.66,30800.50000616,0
+LITB.US,D,20230403,000000,9.66,10.02,9.3,9.54,10948.833335523,0
+LITB.US,D,20230404,000000,11.28,11.28,9.3,9.72,25185.166671704,0
+LITB.US,D,20230405,000000,9.54,9.78,9.3,9.36,10270.833335388,0
+LITB.US,D,20230406,000000,9.12,9.48,9.06,9.18,7327.5000014655,0
+LITB.US,D,20230410,000000,9,9.24,8.46,8.52,8383.33333501,0
+LITB.US,D,20230411,000000,8.28,8.94,7.92,8.7,10922.000002184,0
+LITB.US,D,20230412,000000,8.16,8.58,8.1,8.34,6081.0000012162,0
+LITB.US,D,20230413,000000,8.34,9.42,8.34,8.52,11370.166668941,0
+LITB.US,D,20230414,000000,8.28,9,8.28,8.76,5639.0000011278,0
+LITB.US,D,20230417,000000,8.52,9.12,8.52,8.82,5530.000001106,0
+LITB.US,D,20230418,000000,8.64,8.94,8.46,8.7,8628.8333350591,0
+LITB.US,D,20230419,000000,8.46,8.55,8.1,8.34,6510.6666679688,0
+LITB.US,D,20230420,000000,8.1,8.76,8.1,8.1,7788.1666682243,0
+LITB.US,D,20230421,000000,8.1,8.7,8.1,8.34,7467.1666681601,0
+LITB.US,D,20230424,000000,8.34,8.61,7.92,8.04,8590.000001718,0
+LITB.US,D,20230425,000000,7.92,8.1,7.56,7.86,7574.1666681815,0
+LITB.US,D,20230426,000000,7.74,8.25,7.68,7.8,8729.1666684125,0
+LITB.US,D,20230427,000000,7.68,7.98,7.56,7.62,3866.0000007732,0
+LITB.US,D,20230428,000000,7.56,8.0922,7.56,7.56,9143.1666684953,0
+LITB.US,D,20230501,000000,7.56,8.3394,7.56,7.98,5374.8333344083,0
+LITB.US,D,20230502,000000,7.8,8.2308,7.56,7.62,4473.1666675613,0
+LITB.US,D,20230503,000000,7.5,8.34,7.5,8.1,6783.0000013566,0
+LITB.US,D,20230504,000000,7.92,8.31,7.62,7.62,6688.0000013376,0
+LITB.US,D,20230505,000000,7.56,8.1,7.56,7.86,4121.1666674909,0
+LITB.US,D,20230508,000000,7.92,8.28,7.56,7.62,6191.1666679049,0
+LITB.US,D,20230509,000000,7.62,7.86,7.53,7.74,4353.5000008707,0
+LITB.US,D,20230510,000000,7.56,7.89,7.56,7.62,4998.1666676663,0
+LITB.US,D,20230511,000000,7.62,7.86,7.62,7.62,4682.6666676032,0
+LITB.US,D,20230512,000000,7.62,7.83,7.62,7.68,4996.8333343327,0
+LITB.US,D,20230515,000000,7.56,7.86,7.5,7.56,6408.6666679484,0
+LITB.US,D,20230516,000000,7.5,7.62,7.2,7.2,7070.5000014141,0
+LITB.US,D,20230517,000000,7.08,7.17,6.96,7.0206,8631.666668393,0
+LITB.US,D,20230518,000000,6.96,7.38,5.82,7.26,70413.166680749,0
+LITB.US,D,20230519,000000,7.5,7.62,6.84,6.84,6233.0000012466,0
+LITB.US,D,20230522,000000,6.9,7.5,6.9,7.44,4260.5000008521,0
+LITB.US,D,20230523,000000,7.62,7.62,7.38,7.56,4130.1666674927,0
+LITB.US,D,20230524,000000,7.2,7.56,7.2,7.44,4827.3333342988,0
+LITB.US,D,20230525,000000,7.62,9.18,7.44,8.58,23592.833338052,0
+LITB.US,D,20230526,000000,10.2,10.2,7.86,7.98,57092.000011418,0
+LITB.US,D,20230530,000000,8.04,8.76,7.86,8.64,10173.166668701,0
+LITB.US,D,20230531,000000,8.16,8.4,8.07,8.22,2892.0000005784,0
+LITB.US,D,20230601,000000,8.4,8.4,8.1,8.22,3053.6666672774,0
+LITB.US,D,20230602,000000,8.22,8.64,7.89,8.1,10100.333335353,0
+LITB.US,D,20230605,000000,7.86,8.1,7.68,7.68,4782.5000009565,0
+LITB.US,D,20230606,000000,7.56,7.8594,7.2,7.2,4717.8333342769,0
+LITB.US,D,20230607,000000,7.02,7.5,7.02,7.32,16447.333336623,0
+LITB.US,D,20230608,000000,7.08,7.44,7.08,7.26,5353.333334404,0
+LITB.US,D,20230609,000000,7.26,7.32,7.02,7.08,5020.3333343374,0
+LITB.US,D,20230612,000000,7.32,7.4406,7.08,7.14,8229.8333349793,0
+LITB.US,D,20230613,000000,6.9,7.2678,6.9,7.02,5124.8333343583,0
+LITB.US,D,20230614,000000,7.08,7.44,7.08,7.14,2312.5000004625,0
+LITB.US,D,20230615,000000,7.14,8.1,7.14,7.56,21466.833337627,0
+LITB.US,D,20230616,000000,7.38,9,7.26,8.1,17552.333336844,0
+LITB.US,D,20230620,000000,8.1,8.4,7.62,7.62,15316.000003063,0
+LITB.US,D,20230621,000000,7.38,8.1,7.26,7.44,10160.000002032,0
+LITB.US,D,20230622,000000,7.26,7.77,7.2,7.32,7239.5000014479,0
+LITB.US,D,20230623,000000,7.08,7.44,7.08,7.32,11811.333335696,0
+LITB.US,D,20230626,000000,7.5,7.74,6.9,7.32,68974.333347128,0
+LITB.US,D,20230627,000000,7.14,7.32,7.02,7.14,21827.666671032,0
+LITB.US,D,20230628,000000,7.2,7.74,7.2,7.5,7740.6666682148,0
+LITB.US,D,20230629,000000,7.8,7.98,7.32,7.32,14538.666669574,0
+LITB.US,D,20230630,000000,7.02,7.5,7.02,7.08,13565.000002713,0
+LITB.US,D,20230703,000000,7.02,7.5,7.02,7.2,8390.3333350114,0
+LITB.US,D,20230705,000000,7.2,7.98,7.2,7.86,12405.333335814,0
+LITB.US,D,20230706,000000,7.68,8.4,7.68,8.1,9278.8333351891,0
+LITB.US,D,20230707,000000,8.28,8.46,7.98,8.3712,3099.0000006198,0
+LITB.US,D,20230710,000000,8.58,8.58,7.98,7.98,5364.0000010728,0
+LITB.US,D,20230711,000000,7.92,8.1,7.86,7.86,4185.000000837,0
+LITB.US,D,20230712,000000,8.1,8.28,7.92,8.19,6495.000001299,0
+LITB.US,D,20230713,000000,8.04,8.52,8.04,8.4612,3940.000000788,0
+LITB.US,D,20230714,000000,8.46,8.46,8.25,8.4,1006.0000002012,0
+LITB.US,D,20230717,000000,8.52,8.58,8.16,8.2206,8601.3333350536,0
+LITB.US,D,20230718,000000,8.1,8.211,7.86,8.1,3969.3333341272,0
+LITB.US,D,20230719,000000,7.92,8.1,7.62,7.98,2079.1666670825,0
+LITB.US,D,20230720,000000,8.1,8.52,8.1,8.46,5183.1666677033,0
+LITB.US,D,20230721,000000,8.4,8.52,8.01,8.01,5996.666667866,0
+LITB.US,D,20230724,000000,7.86,8.58,7.86,8.28,2770.000000554,0
+LITB.US,D,20230725,000000,8.28,8.28,7.9656,7.98,5341.666667735,0
+LITB.US,D,20230726,000000,7.86,8.04,7.86,7.92,2143.1666670953,0
+LITB.US,D,20230727,000000,8.1,8.34,8.04,8.1,6480.5000012961,0
+LITB.US,D,20230728,000000,8.16,8.4,8.16,8.2968,2633.1666671933,0
+LITB.US,D,20230731,000000,8.46,8.46,7.86,7.92,5659.0000011318,0
+LITB.US,D,20230801,000000,7.74,8.2788,7.74,7.74,2589.3333338512,0
+LITB.US,D,20230802,000000,7.86,7.9962,7.8,7.8,2895.6666672458,0
+LITB.US,D,20230803,000000,7.68,8.0394,7.68,7.98,2531.3333338396,0
+LITB.US,D,20230804,000000,7.8,8.079,7.62,7.62,6936.0000013872,0
+LITB.US,D,20230807,000000,7.56,7.92,7.56,7.8,7124.6666680916,0
+LITB.US,D,20230808,000000,7.56,7.9476,7.56,7.74,4343.8333342021,0
+LITB.US,D,20230809,000000,7.92,8.22,7.74,7.74,7142.0000014284,0
+LITB.US,D,20230810,000000,7.74,7.86,7.74,7.8,957.1666668581,0
+LITB.US,D,20230811,000000,7.38,8.4,7.38,7.8,15501.333336434,0
+LITB.US,D,20230814,000000,7.56,8.16,7.56,7.68,8780.000001756,0
+LITB.US,D,20230815,000000,7.44,7.8984,7.38,7.38,9295.5000018591,0
+LITB.US,D,20230816,000000,7.2,7.746,7.08,7.08,24285.000004857,0
+LITB.US,D,20230817,000000,7.98,7.98,7.14,7.5,12849.00000257,0
+LITB.US,D,20230818,000000,7.26,7.92,7.08,7.1904,17661.500003532,0
+LITB.US,D,20230821,000000,7.08,7.314,6.42,7.02,22111.833337756,0
+LITB.US,D,20230822,000000,6.84,7.38,6.84,7.26,5354.1666677375,0
+LITB.US,D,20230823,000000,7.32,7.68,7.32,7.68,5781.8333344897,0
+LITB.US,D,20230824,000000,7.68,7.98,7.44,7.77,11036.666668874,0
+LITB.US,D,20230825,000000,7.62,8.22,7.62,7.98,13882.33333611,0
+LITB.US,D,20230828,000000,7.8,7.98,7.56,7.86,5587.0000011174,0
+LITB.US,D,20230829,000000,7.8,8.34,7.8,8.0394,20235.33333738,0
+LITB.US,D,20230830,000000,8.16,8.4,8.04,8.22,24753.333338284,0
+LITB.US,D,20230831,000000,8.22,8.28,8.1,8.22,10142.666668695,0
+LITB.US,D,20230901,000000,8.103,8.232,8.04,8.22,7674.6666682016,0
+LITB.US,D,20230905,000000,8.04,8.4,8.04,8.1,7099.3333347532,0
+LITB.US,D,20230906,000000,7.74,8.1,7.74,7.74,4291.3333341916,0
+LITB.US,D,20230907,000000,7.56,8.4,7.56,8.28,12374.000002475,0
+LITB.US,D,20230908,000000,8.1,8.58,8.1,8.4,8886.666668444,0
+LITB.US,D,20230911,000000,8.34,8.82,8.04,8.0994,49463.333343226,0
+LITB.US,D,20230912,000000,7.92,8.64,7.92,7.92,30258.000006052,0
+LITB.US,D,20230913,000000,7.8,8.277,7.56,7.92,13343.166669335,0
+LITB.US,D,20230914,000000,7.8,7.8,7.5006,7.8,12968.16666926,0
+LITB.US,D,20230915,000000,7.5,8.3394,7.5,8.16,15038.166669674,0
+LITB.US,D,20230918,000000,8.16,8.16,7.95,7.98,8806.666668428,0
+LITB.US,D,20230919,000000,7.8,8.04,7.32,7.32,25129.166671692,0
+LITB.US,D,20230920,000000,7.32,7.8,7.32,7.6638,1408.0000002816,0
+LITB.US,D,20230921,000000,7.8,7.92,7.56,7.68,20662.000004132,0
+LITB.US,D,20230922,000000,7.65,7.98,7.65,7.878,10875.500002175,0
+LITB.US,D,20230925,000000,7.68,7.9518,7.32,7.32,21279.000004256,0
+LITB.US,D,20230926,000000,7.32,7.7772,7.08,7.3446,22650.50000453,0
+LITB.US,D,20230927,000000,7.14,7.68,7.02,7.08,8892.3333351118,0
+LITB.US,D,20230928,000000,7.8,7.8,6.9,7.2,25522.166671771,0
+LITB.US,D,20230929,000000,7.08,7.2,6.96,7.14,9368.333335207,0
+LITB.US,D,20231002,000000,7.14,7.5546,7.02,7.08,8393.8333350121,0
+LITB.US,D,20231003,000000,7.2,7.62,7.14,7.56,6801.8333346937,0
+LITB.US,D,20231004,000000,7.26,7.8,7.26,7.56,8065.3333349464,0
+LITB.US,D,20231005,000000,7.8,7.86,7.32,7.74,10956.500002191,0
+LITB.US,D,20231006,000000,7.5,7.92,7.26,7.26,7838.8333349011,0
+LITB.US,D,20231009,000000,7.41,7.8,7.14,7.38,3277.3333339888,0
+LITB.US,D,20231010,000000,7.68,7.92,7.5,7.5,9325.6666685318,0
+LITB.US,D,20231011,000000,7.5054,7.92,7.5054,7.56,8274.5000016549,0
+LITB.US,D,20231012,000000,7.554,8.1,7.554,7.74,13447.833336023,0
+LITB.US,D,20231013,000000,7.56,8.1,7.44,7.44,1981.8333337297,0
+LITB.US,D,20231016,000000,7.2,8.04,7.2,7.62,9617.8333352569,0
+LITB.US,D,20231017,000000,7.74,8.16,7.68,7.8,4642.0000009284,0
+LITB.US,D,20231018,000000,8.04,8.1,7.32,7.32,7642.1666681951,0
+LITB.US,D,20231019,000000,7.8,8.1,7.8,7.8,9843.5000019687,0
+LITB.US,D,20231020,000000,7.56,7.92,7.44,7.7394,10338.333335401,0
+LITB.US,D,20231023,000000,7.5,7.86,7.44,7.68,6603.333334654,0
+LITB.US,D,20231024,000000,7.68,7.92,7.68,7.8,8141.3333349616,0
+LITB.US,D,20231025,000000,7.62,7.98,7.56,7.8,3840.5000007681,0
+LITB.US,D,20231026,000000,7.56,7.92,7.5,7.5,6772.0000013544,0
+LITB.US,D,20231027,000000,7.5,7.89,7.5,7.74,9921.8333353177,0
+LITB.US,D,20231030,000000,7.74,7.92,7.56,7.56,8681.8333350697,0
+LITB.US,D,20231031,000000,7.62,7.86,7.62,7.74,4189.8333341713,0
+LITB.US,D,20231101,000000,7.6296,7.83,7.62,7.62,8207.0000016414,0
+LITB.US,D,20231102,000000,7.56,7.92,7.56,7.74,12000.666669067,0
+LITB.US,D,20231103,000000,7.68,7.803,7.26,7.38,14989.833336331,0
+LITB.US,D,20231106,000000,7.62,7.86,7.44,7.44,4106.666667488,0
+LITB.US,D,20231107,000000,7.44,8.0394,7.3458,7.56,20078.833337349,0
+LITB.US,D,20231108,000000,7.44,8.04,7.44,7.68,12653.333335864,0
+LITB.US,D,20231109,000000,7.5,7.8,7.44,7.44,7216.8333347767,0
+LITB.US,D,20231110,000000,7.38,7.86,7.38,7.8,4846.5000009693,0
+LITB.US,D,20231113,000000,7.62,7.86,7.62,7.8,11306.000002261,0
+LITB.US,D,20231114,000000,7.62,7.92,7.5,7.647,8024.3333349382,0
+LITB.US,D,20231115,000000,7.5,7.92,7.5,7.68,20279.500004056,0
+LITB.US,D,20231116,000000,7.86,7.9188,7.68,7.8168,7585.000001517,0
+LITB.US,D,20231117,000000,7.68,7.8,7.68,7.68,4378.6666675424,0
+LITB.US,D,20231120,000000,7.8,7.86,7.68,7.8,13007.500002601,0
+LITB.US,D,20231121,000000,7.86,7.902,7.74,7.86,15665.333336466,0
+LITB.US,D,20231122,000000,7.86,7.92,7.68,7.74,10977.833335529,0
+LITB.US,D,20231124,000000,7.98,7.98,7.62,7.62,5366.66666774,0
+LITB.US,D,20231127,000000,7.8,7.8,7.62,7.7496,26782.500005356,0
+LITB.US,D,20231128,000000,7.5,7.8594,7.5,7.68,12105.833335754,0
+LITB.US,D,20231129,000000,7.65,7.68,7.5,7.5042,6971.3333347276,0
+LITB.US,D,20231130,000000,7.32,7.5,7.26,7.38,12384.000002477,0
+LITB.US,D,20231201,000000,7.32,7.32,7.08,7.2,17673.500003535,0
+LITB.US,D,20231204,000000,7.08,7.08,6.96,7.08,16015.16666987,0
+LITB.US,D,20231205,000000,6.96,7.0722,6.78,6.78,20253.166670717,0
+LITB.US,D,20231206,000000,6.78,6.804,6.06,6.24,17986.166670264,0
+LITB.US,D,20231207,000000,6.3,7.08,6.3,6.3,7879.1666682425,0
+LITB.US,D,20231208,000000,6.6,6.6,6.18,6.54,10796.000002159,0
+LITB.US,D,20231211,000000,6.66,7.32,6.66,7.32,12273.666669121,0
+LITB.US,D,20231212,000000,7.14,7.14,6.6,6.66,22144.333337762,0
+LITB.US,D,20231213,000000,6.6,7.1346,6.6,7.08,6680.3333346694,0
+LITB.US,D,20231214,000000,6.9,6.9,6.48,6.6,12159.166669099,0
+LITB.US,D,20231215,000000,6.48,6.7194,6.48,6.48,6387.1666679441,0
+LITB.US,D,20231218,000000,6.48,6.66,6.42,6.5982,10409.333335415,0
+LITB.US,D,20231219,000000,6.6,6.621,6.3,6.54,7323.6666681314,0
+LITB.US,D,20231220,000000,6.36,6.843,6.36,6.6,7328.6666681324,0
+LITB.US,D,20231221,000000,6.36,6.5406,6.36,6.54,8447.0000016894,0
+LITB.US,D,20231222,000000,6.3,6.54,6.3,6.42,13248.166669316,0
+LITB.US,D,20231226,000000,6.18,6.48,6.18,6.36,6997.5000013995,0
+LITB.US,D,20231227,000000,6.24,6.42,6.18,6.3,10734.500002147,0
+LITB.US,D,20231228,000000,6.18,6.2994,6.06,6.1896,10147.500002029,0
+LITB.US,D,20231229,000000,6.12,6.66,6.12,6.42,11186.333335571,0
+LITB.US,D,20240102,000000,6.54,6.54,6.12,6.3,6754.0000013508,0
+LITB.US,D,20240103,000000,6.42,6.84,6.351,6.63,7071.5000014143,0
+LITB.US,D,20240104,000000,6.48,6.63,6.36,6.42,9332.3333351998,0
+LITB.US,D,20240105,000000,6.24,6.6,6.24,6.42,5153.1666676973,0
+LITB.US,D,20240108,000000,6.3,6.42,6.3,6.3594,4730.8333342795,0
+LITB.US,D,20240109,000000,6.24,6.6,6.24,6.3,5127.1666676921,0
+LITB.US,D,20240110,000000,6.18,6.78,6.18,6.36,4710.1666676087,0
+LITB.US,D,20240111,000000,6.24,6.6,6.24,6.48,4250.5000008501,0
+LITB.US,D,20240112,000000,6.3,6.6,6.12,6.24,5381.666667743,0
+LITB.US,D,20240116,000000,6.18,6.42,6.18,6.3594,2806.0000005612,0
+LITB.US,D,20240117,000000,6.18,6.186,6.18,6.18,1962.1666670591,0
+LITB.US,D,20240118,000000,6.06,6.24,6.06,6.06,6568.1666679803,0
+LITB.US,D,20240119,000000,6,6.3,6,6.3,6644.6666679956,0
+LITB.US,D,20240122,000000,6.06,6.375,6.06,6.3,6522.3333346378,0
+LITB.US,D,20240123,000000,6.48,6.48,6.12,6.3,11407.833335615,0
+LITB.US,D,20240124,000000,6.192,6.366,6.192,6.33,3501.1666673669,0
+LITB.US,D,20240125,000000,6.18,6.471,6.18,6.24,5368.8333344071,0
+LITB.US,D,20240126,000000,6.12,6.36,6.12,6.36,7727.0000015454,0
+LITB.US,D,20240129,000000,6.24,6.4788,6.24,6.4206,5398.5000010797,0
+LITB.US,D,20240130,000000,6.24,6.36,5.9094,6.0297,22180.500004436,0
+LITB.US,D,20240131,000000,6,6.03,5.94,5.9928,5764.5000011529,0
+LITB.US,D,20240201,000000,6,6.03,5.94,5.9988,7399.0000014798,0
+LITB.US,D,20240202,000000,6.18,6.18,5.94,6,10994.833335532,0
+LITB.US,D,20240205,000000,5.88,6.06,5.88,6,12817.16666923,0
+LITB.US,D,20240206,000000,5.94,6.06,5.88,6.06,8037.8333349409,0
+LITB.US,D,20240207,000000,6.06,6.06,5.9754,6.06,4136.5000008273,0
+LITB.US,D,20240208,000000,5.94,6.15,5.94,6.12,6389.5000012779,0
+LITB.US,D,20240209,000000,6.06,6.1392,6,6.06,6319.0000012638,0
+LITB.US,D,20240212,000000,6.06,6.3,5.94,6.3,24972.500004994,0
+LITB.US,D,20240213,000000,6.24,6.24,6,6,6081.8333345497,0
+LITB.US,D,20240214,000000,5.94,6.2994,5.88,5.94,7224.5000014449,0
+LITB.US,D,20240215,000000,6,6.24,5.9424,6.24,7167.5000014335,0
+LITB.US,D,20240216,000000,6.12,6.2226,5.9508,6.06,13073.666669281,0
+LITB.US,D,20240220,000000,5.94,6.066,5.94,5.9994,21700.00000434,0
+LITB.US,D,20240221,000000,5.94,6.057,5.7336,5.9994,12230.166669113,0
+LITB.US,D,20240222,000000,6.06,6.06,5.9196,5.9994,5030.1666676727,0
+LITB.US,D,20240223,000000,5.934,6,5.6832,5.9994,23442.333338022,0
+LITB.US,D,20240226,000000,5.82,5.826,5.5248,5.58,17004.000003401,0
+LITB.US,D,20240227,000000,5.82,5.94,5.58,5.76,21030.166670873,0
+LITB.US,D,20240228,000000,5.5872,5.64,5.5584,5.5806,4815.6666676298,0
+LITB.US,D,20240229,000000,5.4,5.6784,5.3412,5.4,16485.500003297,0
+LITB.US,D,20240301,000000,5.28,5.4,5.16,5.4,8558.0000017116,0
+LITB.US,D,20240304,000000,5.64,5.64,4.98,5.0946,16240.833336581,0
+LITB.US,D,20240305,000000,5.22,5.22,4.68,4.9488,24827.666671632,0
+LITB.US,D,20240306,000000,4.8,5.28,4.8,4.98,5702.0000011404,0
+LITB.US,D,20240307,000000,4.98,5.09999,4.68,5.09999,21880.83333771,0
+LITB.US,D,20240308,000000,4.947,5.52,4.8204,4.92,14614.66666959,0
+LITB.US,D,20240311,000000,5.1,5.22,4.8048,4.9692,24118.66667149,0
+LITB.US,D,20240312,000000,4.8204,5.0691,4.812,4.863,22840.500004568,0
+LITB.US,D,20240313,000000,4.806,5.04,4.71,4.746,31471.166672961,0
+LITB.US,D,20240314,000000,4.71,4.917,4.266,4.7226,35820.000007164,0
+LITB.US,D,20240315,000000,4.56,4.86,4.383,4.692,38999.5000078,0
+LITB.US,D,20240318,000000,4.56,4.8738,4.506,4.512,8016.5000016033,0
+LITB.US,D,20240319,000000,4.32,4.62,4.32,4.4274,38521.166674371,0
+LITB.US,D,20240320,000000,4.8,4.8,4.44,4.62,13774.333336088,0
+LITB.US,D,20240321,000000,4.8,4.8,4.5,4.5336,10743.000002149,0
+LITB.US,D,20240322,000000,4.62,4.8,4.4388,4.75741,43274.833341988,0
+LITB.US,D,20240325,000000,4.74,4.8,4.26,4.2702,47387.500009477,0
+LITB.US,D,20240326,000000,4.1418,4.4838,4.0998,4.26,90778.833351489,0
+LITB.US,D,20240327,000000,4.14,4.4994,4.1382,4.32,36378.333340609,0
+LITB.US,D,20240328,000000,4.44,4.9254,4.3044,4.896,35379.000007076,0
+LITB.US,D,20240401,000000,4.26,4.7994,4.26,4.56,35666.500007133,0
+LITB.US,D,20240402,000000,4.4232,4.74,3.9,3.96,34646.000006929,0
+LITB.US,D,20240403,000000,3.8412,4.44,3.8412,4.26,22980.500004596,0
+LITB.US,D,20240404,000000,4.26,4.3206,4.08,4.14,22959.666671259,0
+LITB.US,D,20240405,000000,4.32,4.38,4.053,4.374,9682.3333352698,0
+LITB.US,D,20240408,000000,4.38,4.68,4.1754,4.254,30141.000006028,0
+LITB.US,D,20240409,000000,4.536,4.5366,4.08,4.08,31129.666672893,0
+LITB.US,D,20240410,000000,4.086,4.62,4.086,4.44,10915.833335516,0
+LITB.US,D,20240411,000000,4.2162,4.56,4.2162,4.38,31475.166672962,0
+LITB.US,D,20240412,000000,4.374,4.79939,4.2048,4.5768,45069.000009014,0
+LITB.US,D,20240415,000000,4.326,4.98,4.326,4.935,28813.333339096,0
+LITB.US,D,20240416,000000,5.04,5.1,4.7658,4.8246,18119.833336957,0
+LITB.US,D,20240417,000000,4.62,5.0976,4.62,4.74,28095.000005619,0
+LITB.US,D,20240418,000000,4.5978,4.86,4.38,4.695,15087.500003017,0
+LITB.US,D,20240419,000000,4.5,4.74,4.44,4.5246,10835.666668834,0
+LITB.US,D,20240422,000000,4.4544,4.92,4.3206,4.6134,3074.5000006149,0
+LITB.US,D,20240423,000000,4.794,4.8,4.32,4.4742,6313.8333345961,0
+LITB.US,D,20240424,000000,4.32,4.6944,4.32,4.3296,9984.8333353303,0
+LITB.US,D,20240425,000000,4.146,4.56,4.146,4.2,1707.0000003414,0
+LITB.US,D,20240426,000000,4.146,4.49999,4.146,4.3512,914.6666668496,0
+LITB.US,D,20240429,000000,4.5,4.72394,4.2,4.2318,4437.5000008875,0
+LITB.US,D,20240430,000000,4.29,4.4112,4.26,4.4112,575.000000115,0
+LITB.US,D,20240501,000000,4.26,4.614,4.26,4.56,1185.8333335705,0
+LITB.US,D,20240502,000000,4.8,4.8,4.206,4.206,1025.6666668718,0
+LITB.US,D,20240503,000000,4.32,4.6056,4.2498,4.44,4430.5000008861,0
+LITB.US,D,20240506,000000,4.38,4.62,4.38,4.5,5773.8333344881,0
+LITB.US,D,20240507,000000,4.38,4.74,4.2924,4.3332,9005.6666684678,0
+LITB.US,D,20240508,000000,4.206,4.443,4.206,4.3356,4403.333334214,0
+LITB.US,D,20240509,000000,4.26,4.5906,4.2114,4.35,10054.833335344,0
+LITB.US,D,20240510,000000,4.3278,4.68,4.3278,4.4784,2712.0000005424,0
+LITB.US,D,20240513,000000,4.32,4.68,4.26,4.59,985.8333335305,0
+LITB.US,D,20240514,000000,4.3632,4.662,4.3506,4.5618,6232.8333345799,0
+LITB.US,D,20240515,000000,4.29,4.49819,4.26,4.2612,5256.8333343847,0
+LITB.US,D,20240516,000000,4.2,4.4142,4.146,4.2,7324.6666681316,0
+LITB.US,D,20240517,000000,4.206,4.44,4.2,4.2144,3433.6666673534,0
+LITB.US,D,20240520,000000,4.5,4.5,4.146,4.275,3810.8333340955,0
+LITB.US,D,20240521,000000,4.2,4.3194,4.14001,4.2204,1521.1666669709,0
+LITB.US,D,20240522,000000,4.14,4.353,4.02,4.146,3848.5000007697,0
+LITB.US,D,20240523,000000,4.02,4.2063,3.6,4.146,12319.500002464,0
+LITB.US,D,20240524,000000,4.0218,4.1418,4.0218,4.14,1537.3333336408,0
+LITB.US,D,20240528,000000,4.2,4.2,3.9,4.02,5555.1666677777,0
+LITB.US,D,20240529,000000,3.99,4.0674,3.6,3.75,14169.666669501,0
+LITB.US,D,20240530,000000,3.78,3.78,2.5992,3.06,117021.5000234,0
+LITB.US,D,20240531,000000,3.12,3.9,3.12,3.5394,54226.333344179,0
+LITB.US,D,20240603,000000,3.6,3.84,3.4794,3.6,15082.666669683,0
+LITB.US,D,20240604,000000,3.66,3.8994,3.6,3.6426,27885.83333891,0
+LITB.US,D,20240605,000000,3.546,3.87,3.54,3.84,15536.333336441,0
+LITB.US,D,20240606,000000,3.9,5.16,3.9,4.9032,56619.833344657,0
+LITB.US,D,20240607,000000,4.8,4.91939,4.4418,4.7394,21048.166670876,0
+LITB.US,D,20240610,000000,4.8,5.09999,4.8,4.8,2133.1666670933,0
+LITB.US,D,20240611,000000,4.6512,5.0106,4.6512,4.8186,6641.8333346617,0
+LITB.US,D,20240612,000000,4.6026,5.1,4.506,4.701,14100.50000282,0
+LITB.US,D,20240613,000000,4.56,4.98,4.56,4.716,28037.666672274,0
+LITB.US,D,20240614,000000,4.5744,6,4.554,5.22,86397.833350613,0
+LITB.US,D,20240617,000000,5.4,5.6394,4.8018,5.346,38315.66667433,0
+LITB.US,D,20240618,000000,5.1858,5.514,4.935,5.106,20779.833337489,0
+LITB.US,D,20240620,000000,4.812,5.1,4.74001,5.004,31714.66667301,0
+LITB.US,D,20240621,000000,4.854,5.514,4.81326,4.938,10271.833335388,0
+LITB.US,D,20240624,000000,5.1,5.607,4.8594,5.3652,27449.00000549,0
+LITB.US,D,20240625,000000,5.6994,5.7618,5.0139,5.28,17297.000003459,0
+LITB.US,D,20240626,000000,5.16,5.67,5.16,5.28,9709.0000019418,0
+LITB.US,D,20240627,000000,5.346,5.7,5.1066,5.2374,25478.666671762,0
+LITB.US,D,20240628,000000,5.1,5.7036,5.1,5.43,32065.000006413,0
+LITB.US,D,20240701,000000,5.7,5.7,5.22,5.3631,5334.5000010669,0
+LITB.US,D,20240702,000000,5.4,5.4,5.1006,5.3112,2640.1666671947,0
+LITB.US,D,20240703,000000,5.16,5.7,4.98,5.3898,9919.0000019838,0
+LITB.US,D,20240705,000000,4.9698,5.3904,4.9698,5.0856,3753.0000007506,0
+LITB.US,D,20240708,000000,4.86,5.28,4.8414,4.992,6365.3333346064,0
+LITB.US,D,20240709,000000,4.809,5.2284,4.809,4.9494,9749.5000019499,0
+LITB.US,D,20240710,000000,5.1,5.1,4.6128,4.6128,17881.166670243,0
+LITB.US,D,20240711,000000,4.4742,4.65,4.2048,4.647,7933.33333492,0
+LITB.US,D,20240712,000000,4.44,4.8,4.215,4.7904,11372.666668941,0
+LITB.US,D,20240715,000000,4.98,4.98,4.35,4.4808,6993.0000013986,0
+LITB.US,D,20240716,000000,4.2666,4.4724,3.915,4.2,6427.3333346188,0
+LITB.US,D,20240717,000000,3.9678,4.5,3.9678,4.4712,10500.833335433,0
+LITB.US,D,20240718,000000,4.26,4.494,3.966,4.2006,21264.500004253,0
+LITB.US,D,20240719,000000,4.254,4.62,4.254,4.44,3367.0000006734,0
+LITB.US,D,20240722,000000,4.68,4.68,4.2,4.281,17963.000003593,0
+LITB.US,D,20240723,000000,4.44,4.44,4.26,4.2606,3773.333334088,0
+LITB.US,D,20240724,000000,4.38,4.38,3.981,4.02,19086.000003817,0
+LITB.US,D,20240725,000000,3.966,4.266,3.9396,4.02,9564.3333352462,0
+LITB.US,D,20240726,000000,4.14,4.38,4.02,4.2372,18341.166670335,0
+LITB.US,D,20240729,000000,4.11,4.2,4.0206,4.08,6663.0000013326,0
+LITB.US,D,20240730,000000,4.0644,4.0644,3.3009,3.4194,19043.500003809,0
+LITB.US,D,20240731,000000,3.66,3.894,3.1206,3.7488,28400.833339013,0
+LITB.US,D,20240801,000000,3.9,3.9,3.2994,3.4596,9698.8333352731,0
+LITB.US,D,20240802,000000,3.6288,3.84,3.12,3.3012,6340.1666679347,0
+LITB.US,D,20240805,000000,3.06,3.534,3.03,3.0954,10004.666668668,0
+LITB.US,D,20240806,000000,3.18,3.24,2.664,2.886,46400.50000928,0
+LITB.US,D,20240807,000000,2.82,3,2.76,2.82,3900.5000007801,0
+LITB.US,D,20240808,000000,2.82,3.006,2.76,2.76,2901.3333339136,0
+LITB.US,D,20240809,000000,2.646,2.8674,2.46,2.46,8600.3333350534,0
+LITB.US,D,20240812,000000,2.4,2.6388,2.4,2.46,19711.333337276,0
+LITB.US,D,20240813,000000,2.406,2.5584,2.406,2.4078,7424.3333348182,0
+LITB.US,D,20240814,000000,2.52,3.18,2.466,3.0096,47225.333342778,0
+LITB.US,D,20240815,000000,3.0096,3.0096,2.82,3.0096,10144.500002029,0
+LITB.US,D,20240816,000000,3.12,3.3582,2.88,3.0114,9312.1666685291,0
+LITB.US,D,20240819,000000,3,3.24,2.76,2.76,12265.66666912,0
+LITB.US,D,20240820,000000,2.766,2.8854,2.76,2.8296,2093.8333337521,0
+LITB.US,D,20240821,000000,3.24,3.24,2.766,2.766,2286.666667124,0
+LITB.US,D,20240822,000000,3,3.1794,2.76,2.9358,34850.666673637,0
+LITB.US,D,20240823,000000,2.8476,3.0138,2.6238,2.7336,5619.5000011239,0
+LITB.US,D,20240826,000000,2.94,2.94,2.4,2.6676,34939.666673655,0
+LITB.US,D,20240827,000000,2.7,4.0614,2.7,3.9996,200394.00004008,0
+LITB.US,D,20240828,000000,3.72,4.2,3.48,4.2,33261.333339986,0
+LITB.US,D,20240829,000000,3.84,4.2,3.6156,3.9,30921.666672851,0
+LITB.US,D,20240830,000000,3.7902,3.96,2.826,3.12,65089.166679684,0
+LITB.US,D,20240903,000000,3.48,3.54,2.58,2.76,31539.000006308,0
+LITB.US,D,20240904,000000,2.868,2.868,2.46,2.646,24835.3333383,0
+LITB.US,D,20240905,000000,2.39,2.79,2.21,2.71,58744,0
+LITB.US,D,20240906,000000,2.66,2.756,2.47,2.65,36469,0
+LITB.US,D,20240909,000000,2.6,2.68,2.26,2.55,6121,0
+LITB.US,D,20240910,000000,2.49,3.6,2.29,3.6,92658,0
+LITB.US,D,20240911,000000,3.54,4.09,3.36,4.09,34811,0
+LITB.US,D,20240912,000000,3.95,4.8,2.86,4.6,153816,0
+LITB.US,D,20240913,000000,4.44,4.44,3.55,3.71,32007,0
+LITB.US,D,20240916,000000,3.62,3.69,3.36,3.38,14562,0
+LITB.US,D,20240917,000000,3.36,3.5,3.14,3.24,11806,0
+LITB.US,D,20240918,000000,3.3,3.3,3.04,3.1666,6620,0
+LITB.US,D,20240919,000000,3.33,3.33,3.14,3.14,1555,0
+LITB.US,D,20240920,000000,3.09,3.145,3,3,4016,0
+LITB.US,D,20240923,000000,3.11,3.12,2.9,2.95,12684,0
+LITB.US,D,20240924,000000,2.89,2.9599,2.77,2.81,6677,0
+LITB.US,D,20240925,000000,2.77,2.9277,2.7593,2.88,5545,0
+LITB.US,D,20240926,000000,2.9,3.02,2.9,3.02,1207,0
+LITB.US,D,20240927,000000,2.99,2.99,2.99,2.99,855,0
+LITB.US,D,20240930,000000,2.9,2.99,2.8,2.89,2969,0
+LITB.US,D,20241001,000000,2.97,2.97,2.66,2.66,6662,0
+LITB.US,D,20241002,000000,2.66,2.87,2.66,2.66,8411,0
+LITB.US,D,20241003,000000,2.66,2.99,2.3,2.5,83937,0
+LITB.US,D,20241004,000000,2.4,2.52,2.28,2.4,19460,0
+LITB.US,D,20241007,000000,2.38,2.4001,2.24,2.26,12508,0
+LITB.US,D,20241008,000000,2.26,2.75,2.26,2.62,25381,0
+LITB.US,D,20241009,000000,2.56,2.78,2.5,2.727,11046,0
+LITB.US,D,20241010,000000,2.59,2.8,2.4001,2.7,25132,0
+LITB.US,D,20241011,000000,2.58,2.75,2.49,2.69,15001,0
+LITB.US,D,20241014,000000,2.58,2.65,2.43,2.57,13157,0
+LITB.US,D,20241015,000000,2.43,2.5,2.38,2.43,9761,0
+LITB.US,D,20241016,000000,2.34,2.45,2.33,2.45,10647,0
+LITB.US,D,20241017,000000,2.36,2.49,2.33,2.35,12251,0
+LITB.US,D,20241018,000000,2.32,2.5,2.32,2.37,5963,0
+LITB.US,D,20241021,000000,2.37,2.46,2.31,2.44,11367,0
+LITB.US,D,20241022,000000,2.34,2.47,2.34,2.43,5127,0
+LITB.US,D,20241023,000000,2.33,2.41,2.31,2.32,6435,0
+LITB.US,D,20241024,000000,2.3,2.4,2.28,2.3,7870,0
+LITB.US,D,20241025,000000,2.25,2.3,2.22,2.24,28345,0
+LITB.US,D,20241028,000000,2.3,2.3,2.22,2.25,8036,0
+LITB.US,D,20241029,000000,2.3,2.3,2.2,2.255,3697,0
+LITB.US,D,20241030,000000,2.25,2.2726,2.02,2.14,9507,0
+LITB.US,D,20241031,000000,2.05,2.25,2.03,2.17,12437,0
+LITB.US,D,20241101,000000,2.07,2.2754,2.02,2.18,8199,0
+LITB.US,D,20241104,000000,2.05,2.2425,2.04,2.15,13647,0
+LITB.US,D,20241105,000000,2.06,2.25,1.94,2.12,28467,0
+LITB.US,D,20241106,000000,2.04,2.1927,1.97,2.09,11265,0
+LITB.US,D,20241107,000000,2.21,2.23,2.09,2.22,9082,0
+LITB.US,D,20241108,000000,2.15,2.19,2,2.14,14005,0
+LITB.US,D,20241111,000000,2,2.1221,2,2.06,10694,0
+LITB.US,D,20241112,000000,2.02,2.06,1.85,2,15234,0
+LITB.US,D,20241113,000000,1.95,2.12,1.91,2.0799,10424,0
+LITB.US,D,20241114,000000,2,2.05,1.94,1.95,4698,0
+LITB.US,D,20241115,000000,1.98,2.01,1.93,2.01,5907,0
+LITB.US,D,20241118,000000,1.96,2,1.8967,1.9,6940,0
+LITB.US,D,20241119,000000,1.92,1.98,1.77,1.93,8351,0
+LITB.US,D,20241120,000000,1.85,2.05,1.85,2,12448,0
+LITB.US,D,20241121,000000,1.86,2.06,1.8401,2.06,16726,0
+LITB.US,D,20241122,000000,1.88,2.1,1.88,2.03,13039,0
+LITB.US,D,20241125,000000,1.96,2.105,1.86,1.98,12040,0
+LITB.US,D,20241126,000000,1.98,2.19,1.93,2.04,40570,0
+LITB.US,D,20241127,000000,1.96,2,1.92,1.96,8383,0
+LITB.US,D,20241129,000000,1.91,1.95,1.81,1.88,14612,0
+LITB.US,D,20241202,000000,1.83,1.92,1.73,1.82,28517,0
+LITB.US,D,20241203,000000,1.75,1.81,1.75,1.8,14890,0
+LITB.US,D,20241204,000000,1.73,1.84,1.6408,1.72,17830,0
+LITB.US,D,20241205,000000,1.71,1.75,1.71,1.74,6040,0
+LITB.US,D,20241206,000000,1.76,1.87,1.71,1.84,9912,0
+LITB.US,D,20241209,000000,1.77,1.92,1.76,1.79,10471,0
+LITB.US,D,20241210,000000,1.723,1.96,1.66,1.8456,27440,0
+LITB.US,D,20241211,000000,1.81,1.885,1.68,1.69,20568,0
+LITB.US,D,20241212,000000,1.71,1.8,1.6,1.77,8587,0
+LITB.US,D,20241213,000000,1.68,1.8,1.56,1.7431,8851,0
+LITB.US,D,20241216,000000,1.69,1.7201,1.56,1.6,18816,0
+LITB.US,D,20241217,000000,1.63,1.64,1.6,1.62,8698,0
+LITB.US,D,20241218,000000,1.6002,1.6599,1.47,1.56,28394,0
+LITB.US,D,20241219,000000,1.56,1.56,1.5,1.53,10157,0
+LITB.US,D,20241220,000000,1.51,1.65,1.49,1.6375,7527,0
+LITB.US,D,20241223,000000,1.51,1.79,1.51,1.66,21553,0
+LITB.US,D,20241224,000000,1.55,1.79,1.55,1.76,3565,0
+LITB.US,D,20241226,000000,1.73,1.7851,1.6398,1.75,17228,0
+LITB.US,D,20241227,000000,1.65,1.8,1.65,1.69,11713,0
+LITB.US,D,20241230,000000,1.7,1.7789,1.67,1.71,13714,0
+LITB.US,D,20241231,000000,1.66,1.72,1.62,1.68,8666,0
+LITB.US,D,20250102,000000,1.6,1.825,1.55,1.74,20530,0
+LITB.US,D,20250103,000000,1.6,1.8,1.58,1.7,38830,0
+LITB.US,D,20250106,000000,1.65,1.71,1.5,1.54,34114,0
+LITB.US,D,20250107,000000,1.5202,1.5202,1.4,1.47,28261,0
+LITB.US,D,20250108,000000,1.45,1.53,1.43,1.47,9375,0
+LITB.US,D,20250110,000000,1.44,1.52,1.37,1.38,16127,0
+LITB.US,D,20250113,000000,1.4,1.41,1.25,1.26,27501,0
+LITB.US,D,20250114,000000,1.25,1.26,1.07,1.09,13562,0
+LITB.US,D,20250115,000000,1.1899,1.3,1.1,1.19,51407,0
+LITB.US,D,20250116,000000,1.2,1.235,1.145,1.1922,9995,0
+LITB.US,D,20250117,000000,1.22,1.29,1.165,1.26,10748,0
+LITB.US,D,20250121,000000,1.25,1.3116,1.24,1.29,12331,0
+LITB.US,D,20250122,000000,1.1616,1.27,1.1616,1.26,2181,0
+LITB.US,D,20250123,000000,1.11,1.2673,1.06,1.12,15401,0
+LITB.US,D,20250124,000000,1.12,1.26,1.08,1.25,9981,0
+LITB.US,D,20250127,000000,1.225,1.2517,1.11,1.11,15958,0
+LITB.US,D,20250128,000000,1.09,1.151,1.07,1.1001,3610,0
+LITB.US,D,20250129,000000,1.1,1.18,1.1,1.1683,4276,0
+LITB.US,D,20250130,000000,1.0609,1.23,1.03,1.03,5067,0
+LITB.US,D,20250131,000000,1.03,1.2499,1,1.155,17599,0
+LITB.US,D,20250203,000000,1.05,1.19,1,1.16,15876,0
+LITB.US,D,20250204,000000,1.09,1.1413,1.09,1.09,2650,0
+LITB.US,D,20250205,000000,1.02,1.15,1,1,14532,0
+LITB.US,D,20250206,000000,1,1.1,0.91,1.04,17950,0
+LITB.US,D,20250207,000000,0.9703,1.13,0.9703,1.1,23228,0
+LITB.US,D,20250210,000000,1.09,1.13,1.05,1.09,8127,0
+LITB.US,D,20250211,000000,1.0452,1.11,1.04,1.04,16414,0
+LITB.US,D,20250212,000000,1.07,1.1,1.03,1.0572,2801,0
+LITB.US,D,20250213,000000,1.03,1.1,1.02,1.02,9339,0
+LITB.US,D,20250214,000000,1.02,1.07,1.02,1.06,5459,0
+LITB.US,D,20250218,000000,1.0206,1.15,1.01,1.04,16800,0
+LITB.US,D,20250219,000000,1.01,1.04,0.98,1,61619,0
+LITB.US,D,20250220,000000,0.969,1.18,0.969,1.02,83818,0
+LITB.US,D,20250221,000000,1.05,1.08,1,1.03,14466,0
+LITB.US,D,20250224,000000,1,1.05,1,1.02,9253,0
+LITB.US,D,20250225,000000,1.04,1.05,1,1.0455,21082,0
+LITB.US,D,20250226,000000,1,1.0399,1,1.03,14148,0
+LITB.US,D,20250227,000000,0.98,1.0489,0.98,1.02,36972,0
+LITB.US,D,20250228,000000,0.99,1.02,0.99,1.02,13868,0
+LITB.US,D,20250303,000000,1,1.04,0.9984,1,9371,0
+LITB.US,D,20250304,000000,1.01,1.04,1,1.01,24141,0
+LITB.US,D,20250305,000000,0.92,1.0519,0.92,1.01,18308,0
+LITB.US,D,20250306,000000,1,1.03,1,1,15432,0
+LITB.US,D,20250307,000000,1,1.03,1,1.03,8631,0
+LITB.US,D,20250310,000000,1,1.0199,1,1,17395,0
+LITB.US,D,20250311,000000,1,1.01,0.96,0.99,25526,0
+LITB.US,D,20250312,000000,0.9998,1.01,0.96,1,25443,0
+LITB.US,D,20250313,000000,1,1.0383,0.97,1,26010,0
+LITB.US,D,20250314,000000,1,1.0698,0.99,1.04,30626,0
+LITB.US,D,20250317,000000,0.99,1.03,0.98,1,59318,0
+LITB.US,D,20250318,000000,1.01,1.18,0.9814,1.17,177756,0
+LITB.US,D,20250319,000000,1.15,1.17,1.06,1.11,23365,0
+LITB.US,D,20250320,000000,1.1,1.11,1.02,1.02,27816,0
+LITB.US,D,20250321,000000,1.02,1.0953,0.9705,1.05,36240,0
+LITB.US,D,20250324,000000,1.01,1.08,1,1.05,26981,0
+LITB.US,D,20250325,000000,1.05,1.1,1,1.1,21551,0
+LITB.US,D,20250326,000000,1.04,1.23,1.03,1.18,97697,0
+LITB.US,D,20250327,000000,1.23,1.38,1.16,1.2665,165468,0
+LITB.US,D,20250328,000000,1.32,1.396,1.218,1.396,116104,0
+LITB.US,D,20250331,000000,1.38,2.09,1.38,2,585272,0
+LITB.US,D,20250401,000000,2.05,2.25,1.985,2.25,212086,0
+LITB.US,D,20250402,000000,2.35,2.35,2.07,2.28,141222,0
+LITB.US,D,20250403,000000,2.07,2.38,2,2.23,85955,0
+LITB.US,D,20250404,000000,2.23,2.2735,2.08,2.23,77941,0
+LITB.US,D,20250407,000000,2.15,2.2,2,2.05,95987,0
+LITB.US,D,20250408,000000,2.08,2.09,2,2.0101,33416,0
+LITB.US,D,20250409,000000,1.935,2.03,1.83,1.961,51794,0
+LITB.US,D,20250410,000000,1.8296,1.9799,1.812,1.91,29235,0
+LITB.US,D,20250411,000000,1.91,1.915,1.71,1.79,28479,0
+LITB.US,D,20250414,000000,1.735,1.8084,1.58,1.8084,43987,0
+LITB.US,D,20250415,000000,1.838,1.838,1.73,1.7797,15545,0
+LITB.US,D,20250416,000000,1.839,2.06,1.75,1.8586,53119,0
+LITB.US,D,20250417,000000,1.78,1.91,1.7,1.72,46745,0
+LITB.US,D,20250421,000000,1.65,1.9,1.65,1.84,35843,0
+LITB.US,D,20250422,000000,1.83,2.12,1.81,1.95,97749,0
+LITB.US,D,20250423,000000,1.99,1.99,1.73,1.78,59487,0
+LITB.US,D,20250424,000000,1.78,1.97,1.6,1.8033,12981,0
+LITB.US,D,20250425,000000,1.9646,1.9646,1.5448,1.63,25295,0
+LITB.US,D,20250428,000000,1.63,1.6831,1.45,1.5071,16250,0
+LITB.US,D,20250429,000000,1.5,1.51,1.28,1.3061,31635,0
+LITB.US,D,20250430,000000,1.31,1.31,1.224,1.269,11172,0
+LITB.US,D,20250501,000000,1.28,1.28,1.1101,1.1799,31452,0
+LITB.US,D,20250502,000000,1.18,1.18,1.06,1.09,33648,0
+LITB.US,D,20250505,000000,1.11,1.25,1.1,1.22,28907,0
+LITB.US,D,20250506,000000,1.25,1.3364,1.22,1.2686,29594,0
+LITB.US,D,20250507,000000,1.2642,1.2642,1.17,1.2576,4374,0
+LITB.US,D,20250508,000000,1.2116,1.255,1.15,1.2,5406,0
+LITB.US,D,20250509,000000,1.21,1.21,1.17,1.2091,7148,0
+LITB.US,D,20250512,000000,1.27,1.35,1.25,1.32,27998,0
+LITB.US,D,20250513,000000,1.305,1.355,1.25,1.277,10218,0
+LITB.US,D,20250514,000000,1.2866,1.33,1.22,1.25,16113,0
+LITB.US,D,20250515,000000,1.211413,1.211413,1.12,1.157,5708,0
+LITB.US,D,20250516,000000,1.198,1.21,1.18,1.182,6263,0
+LITB.US,D,20250519,000000,1.2,1.238,1.2,1.2,5078,0
+LITB.US,D,20250520,000000,1.22,1.23,1.19,1.19,4756,0
+LITB.US,D,20250521,000000,1.2039,1.21,1.16,1.21,9690,0
+LITB.US,D,20250522,000000,1.21,1.4899,1.2,1.4,53310,0
+LITB.US,D,20250523,000000,1.33,1.39,1.27,1.38,12183,0
+LITB.US,D,20250527,000000,1.32,1.43,1.25,1.257,12793,0
+LITB.US,D,20250528,000000,1.25,1.34,1.19,1.19,29434,0
+LITB.US,D,20250529,000000,1.25,1.33,1.24,1.33,2594,0
+LITB.US,D,20250530,000000,1.26,1.31,1.2,1.207,4767,0
+LITB.US,D,20250602,000000,1.3018,1.3018,1.15,1.15,2502,0
+LITB.US,D,20250603,000000,1.2,1.2253,1.16,1.167,10858,0
+LITB.US,D,20250604,000000,1.21,1.29,1.201,1.27,8916,0
+LITB.US,D,20250605,000000,1.27,1.28,1.22,1.23,10652,0
+LITB.US,D,20250606,000000,1.25,1.25,1.19,1.19,1107,0
+LITB.US,D,20250609,000000,1.27,1.285,1.19,1.24,11974,0
+LITB.US,D,20250610,000000,1.22,1.23,1.21,1.21,4425,0
+LITB.US,D,20250611,000000,1.2,1.224,1.1779,1.184,10384,0
+LITB.US,D,20250612,000000,1.2,1.23,1.1701,1.2,3685,0
+LITB.US,D,20250613,000000,1.21,1.28,1.205,1.28,23349,0
+LITB.US,D,20250616,000000,1.28,1.2849,1.17,1.25,17965,0
+LITB.US,D,20250617,000000,1.24,1.32,1.16,1.2,8365,0
+LITB.US,D,20250618,000000,1.29,1.3,1.2,1.2001,19022,0
+LITB.US,D,20250620,000000,1.175,1.2,1.15,1.16,13582,0
+LITB.US,D,20250623,000000,1.15,1.21,1.1242,1.1242,9594,0
+LITB.US,D,20250624,000000,1.11,1.135,1.095,1.1308,6180,0
+LITB.US,D,20250625,000000,1.1,1.1537,1.07,1.11,1799,0
+LITB.US,D,20250626,000000,1.14,1.2132,1.1,1.13,10804,0
+LITB.US,D,20250627,000000,1.12,1.2033,1.11,1.18,16206,0
+LITB.US,D,20250630,000000,1.195,1.25,1.12,1.147,18277,0
+LITB.US,D,20250701,000000,1.19,1.2,1.11,1.2,7971,0
+LITB.US,D,20250702,000000,1.15,1.19,1.15,1.155,7604,0
+LITB.US,D,20250703,000000,1.21,1.22,1.18,1.22,5307,0
+LITB.US,D,20250707,000000,1.21,1.2495,1.2,1.22,11222,0
+LITB.US,D,20250708,000000,1.23,1.28,1.23,1.26,9174,0
+LITB.US,D,20250709,000000,1.23,1.34,1.23,1.27,12668,0
+LITB.US,D,20250710,000000,1.245,1.3198,1.22,1.319,11381,0
+LITB.US,D,20250711,000000,1.2511,1.36,1.2511,1.31,2485,0
+LITB.US,D,20250714,000000,1.2999,1.41,1.21,1.3793,13520,0
+LITB.US,D,20250715,000000,1.42,1.42,1.31,1.37,6432,0
+LITB.US,D,20250716,000000,1.44,1.4709,1.38,1.4,6547,0
+LITB.US,D,20250717,000000,1.36,1.47,1.36,1.45,2926,0
+LITB.US,D,20250718,000000,1.4192,1.42,1.3,1.301,11335,0
+LITB.US,D,20250721,000000,1.38,1.38,1.3,1.3,3519,0
+LITB.US,D,20250722,000000,1.31,1.3786,1.2501,1.3783,8597,0
+LITB.US,D,20250723,000000,1.3,1.38,1.3,1.36,8391,0
+LITB.US,D,20250724,000000,1.34,1.34,1.29,1.31,7663,0
+LITB.US,D,20250725,000000,1.31,1.49,1.25,1.25,25676,0
+LITB.US,D,20250728,000000,1.28,1.3,1.25,1.3,7830,0
+LITB.US,D,20250729,000000,1.2802,1.2998,1.27,1.27,13482,0
+LITB.US,D,20250730,000000,1.25,1.25,1.22,1.2499,3478,0
+LITB.US,D,20250731,000000,1.21,1.25,1.21,1.23,5736,0
+LITB.US,D,20250801,000000,1.215,1.3102,1.15,1.23,15491,0
+LITB.US,D,20250804,000000,1.23,1.4399,1.2101,1.27,24289,0
+LITB.US,D,20250805,000000,1.3149,1.3885,1.27,1.27,3810,0
+LITB.US,D,20250806,000000,1.2835,1.3099,1.2701,1.3055,3204,0
+LITB.US,D,20250807,000000,1.3481,1.4,1.3,1.37,9537,0
+LITB.US,D,20250808,000000,1.32,1.3825,1.32,1.3747,2053,0
+LITB.US,D,20250811,000000,1.4,1.42,1.34,1.35,5796,0
+LITB.US,D,20250812,000000,1.35,1.3906,1.31,1.34,2539,0
+LITB.US,D,20250813,000000,1.39,1.4,1.29,1.35,2665,0
+LITB.US,D,20250814,000000,1.37,1.37,1.15,1.18,107064,0
+LITB.US,D,20250815,000000,1.17,1.24,1.15,1.185,18371,0
+LITB.US,D,20250818,000000,1.245,1.245,1.18,1.22,1900,0
+LITB.US,D,20250819,000000,1.235,1.33,1.15,1.16,7083,0
+LITB.US,D,20250820,000000,1.18,1.2499,1.15,1.205,7467,0
+LITB.US,D,20250821,000000,1.2,1.245,1.2,1.245,8403,0
+LITB.US,D,20250822,000000,1.2277,1.24,1.16,1.24,3261,0
+LITB.US,D,20250825,000000,1.24,1.28,1.16,1.23,6349,0
+LITB.US,D,20250826,000000,1.2342,1.28,1.1603,1.24,22026,0
+LITB.US,D,20250827,000000,1.25,1.25,1.19,1.19,8373,0
+LITB.US,D,20250828,000000,1.2722,1.2722,1.2,1.2015,2048,0
+LITB.US,D,20250829,000000,1.2,1.2501,1.2,1.2,7409,0
+LITB.US,D,20250902,000000,1.1718,1.185,1.1702,1.185,3052,0
+LITB.US,D,20250903,000000,1.19,1.2898,1.19,1.28,24737,0
+LITB.US,D,20250904,000000,1.29,1.84,1.28,1.75,795801,0
+LITB.US,D,20250905,000000,1.66,2,1.5917,1.86,100801,0
+LITB.US,D,20250908,000000,1.78,2,1.78,1.98,11731,0
+LITB.US,D,20250909,000000,2.2,2.21,1.77,1.77,95527,0
+LITB.US,D,20250910,000000,1.71,1.99,1.6801,1.76,53520,0
+LITB.US,D,20250911,000000,1.86,1.91,1.75,1.87,8650,0
+LITB.US,D,20250912,000000,1.84,2.1,1.84,2.08,31045,0
+LITB.US,D,20250915,000000,2.0798,2.3191,2.05,2.14,54684,0
+LITB.US,D,20250916,000000,2.15,2.25,2.02,2.1448,38537,0
+LITB.US,D,20250917,000000,2.1267,2.23,2.0303,2.06,42558,0
+LITB.US,D,20250918,000000,2.04,2.13,1.94,2.04,72625,0
+LITB.US,D,20250919,000000,2.04,2.1,1.99,1.9913,26414,0
+LITB.US,D,20250922,000000,2.005,2.07,1.9325,2.06,24005,0
+LITB.US,D,20250923,000000,2.041,2.16,1.9967,2.1452,43052,0
+LITB.US,D,20250924,000000,2.1698,2.21,2,2.03,59925,0
+LITB.US,D,20250925,000000,2.04,2.1017,2.01,2.09,21464,0
+LITB.US,D,20250926,000000,2.11,2.11,1.88,1.905,32291,0
+LITB.US,D,20250929,000000,1.9332,2.07,1.9,2.0386,42824,0
+LITB.US,D,20250930,000000,2.09,2.12,1.98,2.1,27730,0
+LITB.US,D,20251001,000000,2.045,2.15,2.03,2.09,25551,0
+LITB.US,D,20251002,000000,2.02,2.14,1.92,1.99,32426,0
+LITB.US,D,20251003,000000,2.0192,2.06,1.95,1.969,20693,0
+LITB.US,D,20251006,000000,2.03,2.03,1.9704,2.03,13887,0
+LITB.US,D,20251007,000000,2.03,2.06,1.93,1.986,20002,0
+LITB.US,D,20251008,000000,1.99,1.995,1.9446,1.9446,13455,0
+LITB.US,D,20251009,000000,1.94,2.0117,1.94,1.95,16073,0
+LITB.US,D,20251010,000000,1.92,2.006,1.8801,1.97,21825,0
+LITB.US,D,20251013,000000,2,2,1.85,1.85,18972,0
+LITB.US,D,20251014,000000,1.9,2.17,1.8599,2.15,14278,0
+LITB.US,D,20251015,000000,2.11,2.29,1.99,1.99,19641,0
+LITB.US,D,20251016,000000,2,2.51,2,2.33,50089,0
+LITB.US,D,20251017,000000,2.4,2.49,2.29,2.44,29922,0
+LITB.US,D,20251020,000000,2.355,2.7007,2.2606,2.61,34434,0
+LITB.US,D,20251021,000000,2.7115,3.09,2.54,2.71,65725,0
+LITB.US,D,20251022,000000,2.5471,2.93,2.5471,2.84,59413,0
+LITB.US,D,20251023,000000,2.945,3.4027,2.945,3.27,83350,0
+LITB.US,D,20251024,000000,3.27,3.32,2.54,2.95,41677,0
+LITB.US,D,20251027,000000,2.77,3.3179,2.77,2.98,16911,0
+LITB.US,D,20251028,000000,3.19,3.28,3,3.28,11155,0
+LITB.US,D,20251029,000000,3.21,3.7691,3.2,3.58,35953,0
+LITB.US,D,20251030,000000,3.76,4.17,3.68,3.81,64613,0
+LITB.US,D,20251031,000000,3.67,3.925,3.61,3.72,26343,0
+LITB.US,D,20251103,000000,3.8199,3.8199,3.4148,3.56,25928,0
+LITB.US,D,20251104,000000,3.56,3.7,3.27,3.36,17361,0
+LITB.US,D,20251105,000000,3.18,3.27,2.79,3.03,27736,0
+LITB.US,D,20251106,000000,3,3.234,2.9457,3.1,8563,0
+LITB.US,D,20251107,000000,3.09,3.1,2.9258,3.03,6259,0
+LITB.US,D,20251110,000000,3.1613,3.258,2.82,2.96,5299,0
+LITB.US,D,20251111,000000,2.96,3,2.73,2.81,9284,0
+LITB.US,D,20251112,000000,3.1226,3.15,2.64,2.64,8693,0
+LITB.US,D,20251113,000000,2.6324,2.6324,2.365,2.39,13118,0
+LITB.US,D,20251114,000000,2.39,2.39,2.02,2.03,15958,0
+LITB.US,D,20251117,000000,2.06,2.07,1.8939,1.9,20490,0
+LITB.US,D,20251118,000000,1.9,1.92,1.8,1.91,7020,0
+LITB.US,D,20251119,000000,1.85,1.89,1.81,1.87,9705,0
+LITB.US,D,20251120,000000,1.82,1.97,1.82,1.89,10376,0
+LITB.US,D,20251121,000000,1.8686,1.9539,1.83,1.92,1570,0
+LITB.US,D,20251124,000000,1.9371,1.9699,1.8201,1.965,4059,0
+LITB.US,D,20251125,000000,1.92,1.9799,1.9,1.975,1290,0
+LITB.US,D,20251126,000000,1.95,1.99,1.9,1.93,3154,0
+LITB.US,D,20251128,000000,1.93,2.0951,1.86,1.91,1959,0
+LITB.US,D,20251201,000000,1.9272,2.03,1.9272,1.9765,4914,0
+LITB.US,D,20251202,000000,1.9965,2.1,1.99,2.01,3179,0
+LITB.US,D,20251203,000000,2.07,2.1778,2.0112,2.05,7203,0
+LITB.US,D,20251204,000000,2.1,2.1524,1.97,1.97,11646,0
+LITB.US,D,20251205,000000,2.1037,2.1037,1.86,1.89,20912,0
+LITB.US,D,20251208,000000,1.87,1.87,1.64,1.83,21693,0
+LITB.US,D,20251209,000000,1.75,1.9,1.64,1.69,12116,0
+LITB.US,D,20251210,000000,1.695,1.82,1.63,1.72,11029,0
+LITB.US,D,20251211,000000,1.74,1.8,1.74,1.8,1311,0
+LITB.US,D,20251212,000000,1.8,1.86,1.71,1.84,2613,0
+LITB.US,D,20251215,000000,1.73,1.8,1.73,1.74,2606,0
+LITB.US,D,20251216,000000,1.77,1.814,1.71,1.814,3922,0
+LITB.US,D,20251217,000000,1.75,1.84,1.75,1.775,1412,0
+LITB.US,D,20251218,000000,1.77,1.8604,1.73,1.84,5829,0
+LITB.US,D,20251219,000000,1.86,2.06,1.8,2.04,10926,0
+LITB.US,D,20251222,000000,2.18,2.7,2.04,2.41,82303,0
+LITB.US,D,20251223,000000,2.29,2.83,2.16,2.34,83334,0
+LITB.US,D,20251224,000000,2.34,2.91,2.22,2.35,49924,0
+LITB.US,D,20251226,000000,2.4,2.78,2.345,2.44,51434,0
+LITB.US,D,20251229,000000,2.5,2.89,2.33,2.45,65554,0
+LITB.US,D,20251230,000000,2.35,2.6133,2.2001,2.42,30354,0
+LITB.US,D,20251231,000000,2.47,2.47,2.24,2.24,19749,0
+LITB.US,D,20260102,000000,2.17,2.7399,2,2.57,27446,0
+LITB.US,D,20260105,000000,2.5801,2.8794,2.55,2.74,26150,0
+LITB.US,D,20260106,000000,2.6904,2.89,2.52,2.67,28516,0
+LITB.US,D,20260107,000000,2.735,2.78,2.4,2.68,24059,0
+LITB.US,D,20260108,000000,2.6,2.72,2.52,2.52,7802,0
+LITB.US,D,20260109,000000,2.52,2.7399,2.52,2.69,18461,0
+LITB.US,D,20260112,000000,2.65,2.74,2.55,2.61,13975,0
+LITB.US,D,20260113,000000,2.6197,3,2.61,2.96,40554,0
+LITB.US,D,20260114,000000,2.98,3.05,2.84,2.9,16005,0
+LITB.US,D,20260115,000000,2.89,2.96,2.79,2.79,10149,0
+LITB.US,D,20260116,000000,2.72,2.93,2.51,2.51,18180,0
+LITB.US,D,20260120,000000,2.5981,2.6979,2.3957,2.47,19067,0
+LITB.US,D,20260121,000000,2.7,2.74,2.41,2.505,8015,0
+LITB.US,D,20260122,000000,2.74,2.74,2.4999,2.56,8562,0
+LITB.US,D,20260123,000000,2.6102,2.71,2.5545,2.7,7633,0
+LITB.US,D,20260126,000000,2.69,2.7095,2.57,2.58,9822,0
+LITB.US,D,20260127,000000,2.6263,2.66,2.6,2.6,10571,0
+LITB.US,D,20260128,000000,2.52,2.6884,2.5,2.612,10446,0
+LITB.US,D,20260129,000000,2.3001,2.69,2.3001,2.61,7922,0
+LITB.US,D,20260130,000000,2.609,2.6633,2.59,2.61,9811,0
+LITB.US,D,20260202,000000,2.5,2.6564,2.5,2.53,6071,0
+LITB.US,D,20260203,000000,2.52,2.95,2.52,2.82,12875,0
+LITB.US,D,20260204,000000,2.8587,2.96,2.735,2.89,17384,0
+LITB.US,D,20260205,000000,2.7547,2.85,2.62,2.77,3133,0
+LITB.US,D,20260206,000000,2.67,2.79,2.65,2.65,8500,0
+LITB.US,D,20260209,000000,2.7118,2.99,2.47,2.58,19277,0
+LITB.US,D,20260210,000000,2.6265,2.6685,2.58,2.64,7008,0
+LITB.US,D,20260211,000000,2.78,2.78,2.54,2.62,12687,0
+LITB.US,D,20260212,000000,2.585,2.6897,2.48,2.6882,5328,0
+LITB.US,D,20260213,000000,2.619,2.6899,2.57,2.6495,11977,0
+LITB.US,D,20260217,000000,2.6424,2.65,2.5703,2.63,5266,0
+LITB.US,D,20260218,000000,2.64,2.64,2.53,2.5505,4802,0
diff --git a/daily/us/nyse stocks/1/lmbo.us.txt b/daily/us/nyse stocks/1/lmbo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e8e0345cdb5490e3617fa00f1b0fc37560be6c2
--- /dev/null
+++ b/daily/us/nyse stocks/1/lmbo.us.txt	
@@ -0,0 +1,392 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMBO.US,D,20240718,000000,22.42,22.42,21.86,21.9571,1648,0
+LMBO.US,D,20240719,000000,22.39,22.76,22.39,22.76,2557,0
+LMBO.US,D,20240722,000000,23.29,23.42,22.6,23.3842,3113,0
+LMBO.US,D,20240723,000000,23.29,23.29,22.4429,22.4429,1559,0
+LMBO.US,D,20240724,000000,22.17,22.17,20.5609,20.5609,2971,0
+LMBO.US,D,20240725,000000,20.12,20.3485,19.67,19.9716,1473,0
+LMBO.US,D,20240726,000000,21.1399,21.1399,20.67,20.7144,2434,0
+LMBO.US,D,20240729,000000,21.19,21.19,20.2897,20.2897,2167,0
+LMBO.US,D,20240730,000000,20.6,20.6,19.6504,19.6504,599,0
+LMBO.US,D,20240731,000000,20.87,20.871,20.4856,20.4856,3195,0
+LMBO.US,D,20240801,000000,19.9101,19.9101,18.8,18.8896,1891,0
+LMBO.US,D,20240802,000000,17.3261,17.3288,17.13,17.3288,4802,0
+LMBO.US,D,20240805,000000,14.3,16.28,14.3,15.9717,1185,0
+LMBO.US,D,20240806,000000,16.5566,16.91,16.3,16.755,21538,0
+LMBO.US,D,20240807,000000,17.1006,17.1006,15.6436,15.6436,1983,0
+LMBO.US,D,20240808,000000,16.62,17.169,16.62,17.169,2812,0
+LMBO.US,D,20240809,000000,17.0196,17.2601,16.9501,17.1849,615,0
+LMBO.US,D,20240812,000000,17.33,17.33,16.9,16.9965,1294,0
+LMBO.US,D,20240813,000000,17.75,18.0199,17.75,17.8123,911,0
+LMBO.US,D,20240814,000000,18.01,18.0375,17.62,18.0375,12280,0
+LMBO.US,D,20240815,000000,18.89,19.3,18.89,19.0548,2745,0
+LMBO.US,D,20240816,000000,19.22,19.7358,19.22,19.7358,2196,0
+LMBO.US,D,20240819,000000,19.96,20.2697,19.8762,20.2697,3955,0
+LMBO.US,D,20240820,000000,20.84,20.84,20,20.1554,1269,0
+LMBO.US,D,20240821,000000,20.105,20.5875,20.105,20.5875,3210,0
+LMBO.US,D,20240822,000000,20.7012,20.85,19.7248,19.7248,6666,0
+LMBO.US,D,20240823,000000,19.94,20.7779,19.94,20.7779,8716,0
+LMBO.US,D,20240826,000000,21,21,20.3201,20.3542,5265,0
+LMBO.US,D,20240827,000000,20,20.192,20,20.192,1197,0
+LMBO.US,D,20240828,000000,19.83,19.83,19.08,19.2505,1010,0
+LMBO.US,D,20240829,000000,20.0703,20.0703,19.3752,19.3752,2291,0
+LMBO.US,D,20240830,000000,19.54,19.685,19.17,19.5578,2248,0
+LMBO.US,D,20240903,000000,19.25,19.25,17.8476,17.8476,1057,0
+LMBO.US,D,20240904,000000,17.95,17.95,17.6681,17.6681,1144,0
+LMBO.US,D,20240905,000000,17.47,17.4955,17.47,17.4955,782,0
+LMBO.US,D,20240906,000000,17.25,17.25,16.22,16.3419,1342,0
+LMBO.US,D,20240909,000000,17.095,17.275,17.095,17.1816,615,0
+LMBO.US,D,20240910,000000,17.53,17.6668,17.53,17.6668,901,0
+LMBO.US,D,20240911,000000,17.07,18.3618,17.07,18.3618,1751,0
+LMBO.US,D,20240912,000000,18.1799,18.7469,18.1799,18.7469,138,0
+LMBO.US,D,20240913,000000,19.275,19.275,19.0636,19.0636,386,0
+LMBO.US,D,20240916,000000,19.0656,19.0656,19.0656,19.0656,100,0
+LMBO.US,D,20240917,000000,19.6,19.64,19.26,19.316,952,0
+LMBO.US,D,20240918,000000,19.45,19.45,19.0089,19.0089,5349,0
+LMBO.US,D,20240919,000000,20.41,20.41,19.8097,19.8097,3646,0
+LMBO.US,D,20240920,000000,19.28,19.5899,19.2788,19.5899,1319,0
+LMBO.US,D,20240923,000000,19.88,20.14,19.88,19.9555,2721,0
+LMBO.US,D,20240924,000000,19.91,20.2257,19.91,20.2257,791,0
+LMBO.US,D,20240925,000000,20.41,20.4101,20.1154,20.1154,2534,0
+LMBO.US,D,20240926,000000,20.7001,20.9408,20.65,20.8065,2274,0
+LMBO.US,D,20240927,000000,21.26,21.26,20.7853,20.9133,1952,0
+LMBO.US,D,20240930,000000,20.1953,20.45,20.1953,20.2862,2319,0
+LMBO.US,D,20241001,000000,19.2617,19.2722,19.2617,19.2722,438,0
+LMBO.US,D,20241002,000000,19.39,19.434,19.39,19.434,336,0
+LMBO.US,D,20241003,000000,19.5,19.5645,19.5,19.5645,590,0
+LMBO.US,D,20241004,000000,20.2724,20.5757,20.0701,20.5757,5313,0
+LMBO.US,D,20241007,000000,20.74,20.74,20.3557,20.3557,915,0
+LMBO.US,D,20241008,000000,20.8149,21.0252,20.75,21.0252,865,0
+LMBO.US,D,20241009,000000,20.795,21.24,20.795,20.9419,1268,0
+LMBO.US,D,20241010,000000,20.34,20.6119,20.34,20.6119,452,0
+LMBO.US,D,20241011,000000,20.99,21.49,20.99,21.49,608,0
+LMBO.US,D,20241014,000000,22.1,22.5615,22.1,22.5615,517,0
+LMBO.US,D,20241015,000000,22.48,22.48,22.108,22.108,1042,0
+LMBO.US,D,20241016,000000,22.5767,23.068,22.5767,23.068,566,0
+LMBO.US,D,20241017,000000,22.945,23.02,22.9154,22.9154,828,0
+LMBO.US,D,20241018,000000,23.5812,23.91,23.5812,23.91,2058,0
+LMBO.US,D,20241021,000000,23.2414,23.8929,23.2414,23.8929,4149,0
+LMBO.US,D,20241022,000000,23.52,23.75,23.52,23.7166,681,0
+LMBO.US,D,20241023,000000,23.45,23.5,22.36,22.9067,2971,0
+LMBO.US,D,20241024,000000,23.23,23.54,23.056,23.3512,3618,0
+LMBO.US,D,20241025,000000,23.55,23.59,23.0686,23.0686,2351,0
+LMBO.US,D,20241028,000000,24.22,24.52,24.21,24.3717,8837,0
+LMBO.US,D,20241029,000000,24.62,24.62,24.09,24.3145,9251,0
+LMBO.US,D,20241030,000000,23.3609,24.05,23.3609,23.6254,2799,0
+LMBO.US,D,20241031,000000,22.29,22.29,21.4663,21.4663,2381,0
+LMBO.US,D,20241101,000000,21.5435,21.5435,21.5435,21.5435,835,0
+LMBO.US,D,20241104,000000,20.84,20.844,20.83,20.844,935,0
+LMBO.US,D,20241105,000000,21.71,21.7353,21.66,21.7353,2775,0
+LMBO.US,D,20241106,000000,24.61,25.98,23.6789,25.9664,13197,0
+LMBO.US,D,20241107,000000,26.0106,26.94,25.92,26.7718,17365,0
+LMBO.US,D,20241108,000000,28.74,33.86,26.8,27.15,10156,0
+LMBO.US,D,20241111,000000,29.76,33.7999,29.64,31.4698,39388,0
+LMBO.US,D,20241112,000000,30.32,31.32,30.29,31.1721,26161,0
+LMBO.US,D,20241113,000000,31.245,31.7,28.397,28.4,14977,0
+LMBO.US,D,20241114,000000,28.61,28.89,26.9668,27.14,15067,0
+LMBO.US,D,20241115,000000,27.16,27.16,25.9991,26.9127,4570,0
+LMBO.US,D,20241118,000000,26.75,27.92,26.75,27.1192,6262,0
+LMBO.US,D,20241119,000000,26.7215,28.17,26.7214,28.0188,12364,0
+LMBO.US,D,20241120,000000,29.29,29.29,27.52,28.2178,11995,0
+LMBO.US,D,20241121,000000,29.855,29.855,27.13,28.24,12004,0
+LMBO.US,D,20241122,000000,28.1,29.9699,28,29.752,24839,0
+LMBO.US,D,20241125,000000,30.25,31,29.33,29.8725,10667,0
+LMBO.US,D,20241126,000000,29.134,29.49,28.1,28.25,7546,0
+LMBO.US,D,20241127,000000,29.1058,29.8,28.6709,29.6,14789,0
+LMBO.US,D,20241129,000000,30.53,30.8889,29.63,29.8688,5360,0
+LMBO.US,D,20241202,000000,29.7,30.15,28.95,29.0242,7863,0
+LMBO.US,D,20241203,000000,28.69,29.22,28.25,28.9553,10372,0
+LMBO.US,D,20241204,000000,29.8035,30.68,29.51,30.6251,4047,0
+LMBO.US,D,20241205,000000,31.805,31.805,29.7896,29.7896,4595,0
+LMBO.US,D,20241206,000000,30.51,31.9,30.24,31.2072,8837,0
+LMBO.US,D,20241209,000000,30.7174,31.2,28.55,28.55,9652,0
+LMBO.US,D,20241210,000000,28.615,28.615,27.0918,27.0925,5252,0
+LMBO.US,D,20241211,000000,27.83,28.485,27.82,28.4077,9300,0
+LMBO.US,D,20241212,000000,28.723,29.0364,27.9621,28.0793,4945,0
+LMBO.US,D,20241213,000000,28.3,28.555,27.42,27.6352,5423,0
+LMBO.US,D,20241216,000000,28.4,29.681,28.29,29.1885,11172,0
+LMBO.US,D,20241217,000000,28.75,28.985,28.25,28.9234,4412,0
+LMBO.US,D,20241218,000000,28.88,28.88,24.485,24.8677,11977,0
+LMBO.US,D,20241219,000000,26.32,26.32,24.22,24.3433,27968,0
+LMBO.US,D,20241220,000000,22.36,25.275,22.36,24.9568,8052,0
+LMBO.US,D,20241223,000000,24.19,25,23.8411,24.3,8224,0
+LMBO.US,D,20241224,000000,24.89,25.5401,24.89,25.5401,1186,0
+LMBO.US,D,20241226,000000,25.27,25.5,24.96,25.4236,3770,0
+LMBO.US,D,20241227,000000,24.96,24.98,23.91,24.153,3778,0
+LMBO.US,D,20241230,000000,22.935,23.74,22.88,23.4219,3788,0
+LMBO.US,D,20241231,000000,23.48,23.61,22.7403,22.7403,1431,0
+LMBO.US,D,20250102,000000,23.4345,23.5537,23.4345,23.5537,686,0
+LMBO.US,D,20250103,000000,25.31,25.8466,25.31,25.8466,2743,0
+LMBO.US,D,20250106,000000,26.5,27.21,26.5,26.75,2725,0
+LMBO.US,D,20250107,000000,25.38,25.6762,24.75,24.9003,3367,0
+LMBO.US,D,20250108,000000,24.4118,24.4118,24.0027,24.2673,1841,0
+LMBO.US,D,20250110,000000,22.935,23.8,22.7914,23.33,3434,0
+LMBO.US,D,20250113,000000,22.181,22.8164,22.181,22.8164,1238,0
+LMBO.US,D,20250114,000000,24.09,24.09,23.3146,23.4413,1714,0
+LMBO.US,D,20250115,000000,25.47,25.48,25.2536,25.4402,3173,0
+LMBO.US,D,20250116,000000,25.08,26.02,25.08,25.5917,3408,0
+LMBO.US,D,20250117,000000,26.84,27.59,26.8311,26.8921,7693,0
+LMBO.US,D,20250121,000000,26.35,27.81,26.29,26.9716,6384,0
+LMBO.US,D,20250122,000000,27.36,27.91,27.36,27.6722,4065,0
+LMBO.US,D,20250123,000000,27.62,28.129,27.62,27.9581,2320,0
+LMBO.US,D,20250124,000000,28.48,29.33,28.31,28.3478,4405,0
+LMBO.US,D,20250127,000000,25.09,26.19,23.6651,24.3435,5400,0
+LMBO.US,D,20250128,000000,24.05,25.089,24.0421,24.9801,3501,0
+LMBO.US,D,20250129,000000,24.8201,25.4584,24.8201,25.4584,856,0
+LMBO.US,D,20250130,000000,26.9,27.41,26.645,27.1331,2018,0
+LMBO.US,D,20250131,000000,27.39,27.67,26.4217,26.4217,1248,0
+LMBO.US,D,20250203,000000,25.62,26.5601,24.17,26.3041,8660,0
+LMBO.US,D,20250204,000000,26.2566,26.2566,25.9,25.94,996,0
+LMBO.US,D,20250205,000000,25.9,26.1157,25.9,26.1081,1743,0
+LMBO.US,D,20250206,000000,26.25,26.42,25.851,26.0267,2374,0
+LMBO.US,D,20250207,000000,26.911,27.1,26.2737,26.2737,3048,0
+LMBO.US,D,20250210,000000,26.832,26.9999,26.832,26.86,802,0
+LMBO.US,D,20250211,000000,26.2101,26.2101,25.5651,25.5651,215,0
+LMBO.US,D,20250212,000000,25.28,26.0996,25.27,26.0996,6692,0
+LMBO.US,D,20250213,000000,27.1631,27.78,26.96,27.7644,6735,0
+LMBO.US,D,20250214,000000,28.01,28.1968,28.01,28.1968,1416,0
+LMBO.US,D,20250218,000000,27.815,27.815,27.2535,27.4442,1446,0
+LMBO.US,D,20250219,000000,27,27,26.6496,26.6496,3787,0
+LMBO.US,D,20250220,000000,26.25,26.25,25.41,25.891,2052,0
+LMBO.US,D,20250221,000000,24.64,26,22.22,22.2271,6434,0
+LMBO.US,D,20250224,000000,22.255,22.255,21,21.4,1727,0
+LMBO.US,D,20250225,000000,20.55,20.72,19,19.4291,4556,0
+LMBO.US,D,20250226,000000,20.38,20.39,19.6663,19.7795,2828,0
+LMBO.US,D,20250227,000000,20.41,20.41,19.2,19.2122,1883,0
+LMBO.US,D,20250228,000000,19.201,20.0652,19.201,20.0652,3888,0
+LMBO.US,D,20250303,000000,20.83,20.83,18.62,18.62,6262,0
+LMBO.US,D,20250304,000000,17.14,18.35,16.97,18.1748,5307,0
+LMBO.US,D,20250305,000000,18.21,19.1483,18.181,19.1483,3868,0
+LMBO.US,D,20250306,000000,18.24,18.5496,17.331,17.5413,4815,0
+LMBO.US,D,20250307,000000,17.55,18.0375,16.84,18.0375,2553,0
+LMBO.US,D,20250310,000000,16.5634,16.77,14.84,15.3189,4063,0
+LMBO.US,D,20250312,000000,16.359,16.359,15.94,16.2098,9128,0
+LMBO.US,D,20250313,000000,15.181,15.43,15,15.0232,2832,0
+LMBO.US,D,20250314,000000,16.075,16.2164,16.075,16.2164,867,0
+LMBO.US,D,20250317,000000,16.68,16.9771,16.14,16.7691,3854,0
+LMBO.US,D,20250318,000000,16.11,16.57,15.89,15.9,4940,0
+LMBO.US,D,20250320,000000,17.05,17.14,16.661,16.6951,6901,0
+LMBO.US,D,20250321,000000,16.6,16.6618,16.6,16.6618,279,0
+LMBO.US,D,20250324,000000,17.55,18.282,17.5412,18.2714,8618,0
+LMBO.US,D,20250325,000000,17.95,17.95,17.7673,17.7673,1398,0
+LMBO.US,D,20250326,000000,17.69,17.84,16.23,16.51,9337,0
+LMBO.US,D,20250327,000000,16.39,16.39,16.1214,16.1214,456,0
+LMBO.US,D,20250328,000000,15.63,15.63,14.6851,14.6851,1504,0
+LMBO.US,D,20250331,000000,13.76,14.357,13.3505,14.357,14314,0
+LMBO.US,D,20250401,000000,14.19,14.8555,14.19,14.8555,784,0
+LMBO.US,D,20250402,000000,15.48,15.48,15.139618,15.4534,1405,0
+LMBO.US,D,20250403,000000,13.835,13.835,13.1403,13.2936,5240,0
+LMBO.US,D,20250404,000000,12.37,12.37,10.825,11.5798,6057,0
+LMBO.US,D,20250407,000000,10.46,11.94,10.41,11.695,3901,0
+LMBO.US,D,20250408,000000,12.5913,12.87,10.63,10.956,5103,0
+LMBO.US,D,20250409,000000,11.45,14.19,11.1,14.0767,7065,0
+LMBO.US,D,20250410,000000,13.005,13.005,11.78,12.5761,5662,0
+LMBO.US,D,20250411,000000,12.82,13.42,12.7592,13.407,2121,0
+LMBO.US,D,20250414,000000,14.27,14.32,13.2528,13.61,2246,0
+LMBO.US,D,20250415,000000,13.635,13.759,13.32,13.3484,1950,0
+LMBO.US,D,20250416,000000,12.759,12.76,12.27,12.5634,3540,0
+LMBO.US,D,20250421,000000,12.5,12.98,11.82,12.0559,10967,0
+LMBO.US,D,20250422,000000,12.74,13.42,12.74,13.2629,4504,0
+LMBO.US,D,20250423,000000,14.47,14.7301,14.02,14.02,5883,0
+LMBO.US,D,20250424,000000,14.22,14.8344,14.22,14.8344,2530,0
+LMBO.US,D,20250425,000000,15.04,15.43,15.04,15.2445,4319,0
+LMBO.US,D,20250428,000000,15.24,15.3,14.57,15.0451,9479,0
+LMBO.US,D,20250429,000000,15.14,15.45,15.12,15.3575,4159,0
+LMBO.US,D,20250430,000000,14.45,15.0138,14,15.0138,5886,0
+LMBO.US,D,20250501,000000,15.31,15.92,15.22,15.5329,12454,0
+LMBO.US,D,20250502,000000,15.6,16.13,15.6,15.79,21053,0
+LMBO.US,D,20250505,000000,15.32,15.51,15.1,15.21,25059,0
+LMBO.US,D,20250506,000000,14.59,15.38,14.57,15.38,2618,0
+LMBO.US,D,20250507,000000,15.4,15.63,15.4,15.63,1719,0
+LMBO.US,D,20250508,000000,16.46,17.4,16.46,17.0303,5099,0
+LMBO.US,D,20250509,000000,17.59,17.78,17.0752,17.2078,13414,0
+LMBO.US,D,20250512,000000,18.6,18.76,18.295,18.55,17383,0
+LMBO.US,D,20250513,000000,19.34,20.044,19.26,19.906,15795,0
+LMBO.US,D,20250514,000000,20.03,20.08,19.795,19.9327,5028,0
+LMBO.US,D,20250515,000000,19.17,19.36,18.75,19.2966,7575,0
+LMBO.US,D,20250516,000000,19.9304,19.9551,19.9304,19.9551,1409,0
+LMBO.US,D,20250519,000000,19.54,20.1491,19.24,20.1491,4689,0
+LMBO.US,D,20250520,000000,20.14,20.14,19.38,19.9207,3999,0
+LMBO.US,D,20250521,000000,19.93,20.46,19.2337,19.2337,6729,0
+LMBO.US,D,20250528,000000,19.2399,19.36,19.15,19.15,2735,0
+LMBO.US,D,20250530,000000,18.44,18.7444,18.19,18.61,2628,0
+LMBO.US,D,20250602,000000,18.85,19.22,18.64,19.22,3136,0
+LMBO.US,D,20250603,000000,19.2899,20.2,19.2899,20.1327,6076,0
+LMBO.US,D,20250604,000000,20.38,21.03,20.25,20.935,4439,0
+LMBO.US,D,20250605,000000,21.3,21.3,20.2238,20.2238,4030,0
+LMBO.US,D,20250606,000000,20.9,21.72,20.9,21.47,10729,0
+LMBO.US,D,20250609,000000,21.7,21.7,21.09,21.58,5615,0
+LMBO.US,D,20250610,000000,21.66,21.75,21.47,21.61,4240,0
+LMBO.US,D,20250611,000000,22.03,22.03,21.5009,21.6652,2416,0
+LMBO.US,D,20250612,000000,21.181,21.3999,21.14,21.1604,3817,0
+LMBO.US,D,20250613,000000,20.6199,20.6199,19.37,19.6,4638,0
+LMBO.US,D,20250616,000000,20.26,21.179,20.2529,21.0136,2086,0
+LMBO.US,D,20250617,000000,20.6378,20.65,19.8652,20.0285,8937,0
+LMBO.US,D,20250618,000000,19.85,20.49,19.811,20.26,4526,0
+LMBO.US,D,20250620,000000,20.2715,20.29,20.02,20.02,2201,0
+LMBO.US,D,20250623,000000,19.21,20.061,18.94,20.0397,4341,0
+LMBO.US,D,20250624,000000,21.5,22.1209,21.5,22.1209,3869,0
+LMBO.US,D,20250625,000000,22.84,22.84,22.2581,22.2581,1814,0
+LMBO.US,D,20250626,000000,22.6499,23.92,22.54,23.82,8093,0
+LMBO.US,D,20250627,000000,23.8,24.17,23.2689,23.65,5092,0
+LMBO.US,D,20250630,000000,24.33,25.13,24.07,25.03,21504,0
+LMBO.US,D,20250701,000000,24.9412,25.5045,24.22,24.75,10712,0
+LMBO.US,D,20250702,000000,25.48,26.5,25.37,26.38,14406,0
+LMBO.US,D,20250703,000000,27.09,27.09,26.76,26.92,5357,0
+LMBO.US,D,20250707,000000,25.66,25.88,25.01,25.5486,13045,0
+LMBO.US,D,20250708,000000,26.125,26.355,25.4531,25.4708,7819,0
+LMBO.US,D,20250709,000000,25.73,26.49,25.53,26.49,11614,0
+LMBO.US,D,20250710,000000,26.1693,27.06,25.72,26.8288,10275,0
+LMBO.US,D,20250711,000000,27.0806,27.22,25.59,25.59,16267,0
+LMBO.US,D,20250714,000000,26.369,27.5,26.369,26.69,19158,0
+LMBO.US,D,20250715,000000,26.57,26.8099,26.1299,26.3693,11972,0
+LMBO.US,D,20250716,000000,27.4,27.5388,26.59,27.3697,18851,0
+LMBO.US,D,20250717,000000,27.48,28.58,27.48,28.31,17505,0
+LMBO.US,D,20250718,000000,29.52,29.73,27.87,28.62,27600,0
+LMBO.US,D,20250721,000000,29.015,29.99,28.11,28.14,33565,0
+LMBO.US,D,20250722,000000,28.14,28.58,27,28.5094,13182,0
+LMBO.US,D,20250723,000000,28.49,29.79,27.46,28.3524,14855,0
+LMBO.US,D,20250724,000000,28.33,28.697,28.26,28.47,6213,0
+LMBO.US,D,20250725,000000,27.7255,28.5899,27.7255,28.3695,4482,0
+LMBO.US,D,20250728,000000,28.2699,28.27,27.77,28.0619,10257,0
+LMBO.US,D,20250729,000000,27.98,27.98,26.4001,26.58,8863,0
+LMBO.US,D,20250730,000000,26.93,27.189,26.18,26.6,1936,0
+LMBO.US,D,20250731,000000,27.1699,28.8,26.5694,26.5694,7161,0
+LMBO.US,D,20250801,000000,24.785,25.34,23.45,24.1879,34645,0
+LMBO.US,D,20250804,000000,25,25.64,24.401,25.6308,9950,0
+LMBO.US,D,20250805,000000,25.01,25.01,24.4,24.8841,12712,0
+LMBO.US,D,20250806,000000,24.65,25.2911,24.44,25.2911,5870,0
+LMBO.US,D,20250807,000000,26.413,26.413,24.8349,25.2751,8070,0
+LMBO.US,D,20250808,000000,25.13,25.307,24.9129,25.2836,3970,0
+LMBO.US,D,20250811,000000,25.8,26.16,25.1789,25.1789,5500,0
+LMBO.US,D,20250812,000000,25.57,26,25.44,25.94,10410,0
+LMBO.US,D,20250813,000000,26.41,26.53,25.3471,25.7649,9109,0
+LMBO.US,D,20250814,000000,25.75,26.87,25.72,26.8661,13190,0
+LMBO.US,D,20250815,000000,26.94,27.2099,26.57,26.9258,24114,0
+LMBO.US,D,20250818,000000,26.95,28.08,26.78,27.83,8750,0
+LMBO.US,D,20250819,000000,27.18,28,25.84,26.0682,10554,0
+LMBO.US,D,20250820,000000,25.6474,26.42,24.91,26.42,8284,0
+LMBO.US,D,20250821,000000,26.425,26.425,25.79,26.197,1851,0
+LMBO.US,D,20250822,000000,26.6356,28.229,26.6356,27.8639,35093,0
+LMBO.US,D,20250825,000000,27.08,28.0299,27.08,27.69,12384,0
+LMBO.US,D,20250826,000000,27.88,28.37,27.87,28.37,8428,0
+LMBO.US,D,20250827,000000,28.2899,28.4,27.97,28.1114,10387,0
+LMBO.US,D,20250828,000000,28.87,29.04,28.51,28.6199,15644,0
+LMBO.US,D,20250829,000000,29.06,29.07,28.298,28.7572,8148,0
+LMBO.US,D,20250902,000000,27.1701,28.8599,27.1701,28.6952,5949,0
+LMBO.US,D,20250903,000000,28.6103,28.6103,27.732,28.0295,5425,0
+LMBO.US,D,20250904,000000,27.72,27.72,27.2,27.34,2681,0
+LMBO.US,D,20250905,000000,26.169,26.8165,25.8301,26.8165,1969,0
+LMBO.US,D,20250908,000000,27.21,27.97,27.2,27.6781,3959,0
+LMBO.US,D,20250909,000000,28.18,29.82,28.14,29.75,9242,0
+LMBO.US,D,20250910,000000,30.9413,31.07,30.53,30.61,6982,0
+LMBO.US,D,20250911,000000,31,31.57,30.8201,30.9203,12198,0
+LMBO.US,D,20250912,000000,31.18,31.57,30.95,31.4,13111,0
+LMBO.US,D,20250915,000000,31.5,31.8915,31.3301,31.8915,17293,0
+LMBO.US,D,20250916,000000,32.0071,32.8,31.4718,32.8,9769,0
+LMBO.US,D,20250917,000000,32.69,33.91,32.23,33.5987,7157,0
+LMBO.US,D,20250918,000000,34.01,36,34.01,34.332,10582,0
+LMBO.US,D,20250919,000000,34.78,35.05,34.535,34.6792,10672,0
+LMBO.US,D,20250922,000000,34.2813,36.2201,34.2813,36.2184,11608,0
+LMBO.US,D,20250923,000000,36.7487,37.27,35.01,35.4,7396,0
+LMBO.US,D,20250924,000000,36.54,37.1,36.166,36.166,3555,0
+LMBO.US,D,20250925,000000,33.54,35.0999,33.26,33.8706,8617,0
+LMBO.US,D,20250926,000000,33.13,33.74,32.54,33.2268,7209,0
+LMBO.US,D,20250929,000000,35.01,36.5955,34.01,36.5839,4774,0
+LMBO.US,D,20250930,000000,36.5451,36.71,35.68,36.23,4085,0
+LMBO.US,D,20251001,000000,36.5437,36.57,35.765,36.1303,4163,0
+LMBO.US,D,20251002,000000,37.86,38.21,36.8,37.9219,16647,0
+LMBO.US,D,20251003,000000,38.7859,40.22,38.13,38.9952,13752,0
+LMBO.US,D,20251006,000000,40.94,41.436,39.11,41.06,34269,0
+LMBO.US,D,20251007,000000,41.5876,41.95,38.69,41.41,18490,0
+LMBO.US,D,20251008,000000,41.7101,43.24,41.2259,42.9906,10712,0
+LMBO.US,D,20251009,000000,43.465,44.6424,42.73,44.6424,9333,0
+LMBO.US,D,20251010,000000,48.32,48.4,40.6741,40.6741,29421,0
+LMBO.US,D,20251013,000000,42.5721,43.92,42.02,43.5164,15776,0
+LMBO.US,D,20251014,000000,41.5,46.25,40.4,44.6832,15447,0
+LMBO.US,D,20251015,000000,47.18,48.04,44.4,45.4699,11002,0
+LMBO.US,D,20251016,000000,46,46.71,41,41.3499,24302,0
+LMBO.US,D,20251017,000000,38.69,40.84,38.301,40.6569,18882,0
+LMBO.US,D,20251020,000000,42.21,43.83,42.202,42.6329,7276,0
+LMBO.US,D,20251021,000000,41.87,42.18,39.8928,40.4012,15498,0
+LMBO.US,D,20251022,000000,39.68,40.18,34.8718,36.7785,38269,0
+LMBO.US,D,20251023,000000,38,39.87,37.8,39.3532,12019,0
+LMBO.US,D,20251024,000000,40.36,42.97,39.2611,42.79,17324,0
+LMBO.US,D,20251027,000000,44.06,45.45,44.06,44.9127,23827,0
+LMBO.US,D,20251028,000000,46.195,46.89,44.47,44.47,8035,0
+LMBO.US,D,20251029,000000,44.32,45.93,41.96,43.3907,20905,0
+LMBO.US,D,20251030,000000,41.65,43.0004,41,41.3373,28826,0
+LMBO.US,D,20251031,000000,43.08,43.681,42.01,42.5156,24615,0
+LMBO.US,D,20251103,000000,45.65,46.12,42.1439,43.51,20685,0
+LMBO.US,D,20251104,000000,40,43.12,38.9,38.9,37394,0
+LMBO.US,D,20251105,000000,40.08,42.12,40.08,41.32,20584,0
+LMBO.US,D,20251106,000000,40.21,40.21,35.77,35.86,40283,0
+LMBO.US,D,20251107,000000,32.97,35.91,31.9475,35.4333,39744,0
+LMBO.US,D,20251110,000000,38.07,38.74,35.14,35.8778,20909,0
+LMBO.US,D,20251111,000000,33.25,34.03,32.32,32.49,25810,0
+LMBO.US,D,20251112,000000,32.3508,33.51,30.4308,31.16,18130,0
+LMBO.US,D,20251113,000000,29.2,29.9,26.06,26.2,32117,0
+LMBO.US,D,20251114,000000,25.14,27.05,24.6907,25.16,21701,0
+LMBO.US,D,20251117,000000,25.0141,25.62,22.9288,23.93,16359,0
+LMBO.US,D,20251118,000000,23.7,24.565,23.13,24.1046,10995,0
+LMBO.US,D,20251119,000000,24.0759,24.0759,22.53,23.5,13575,0
+LMBO.US,D,20251120,000000,25.885,26.082,21.387,21.387,26020,0
+LMBO.US,D,20251121,000000,21.34,22.11,19.775,21.4846,15665,0
+LMBO.US,D,20251124,000000,22.455,24.5495,22.4512,24.53,24457,0
+LMBO.US,D,20251125,000000,23.36,25.04,22.44,24.83,14339,0
+LMBO.US,D,20251126,000000,25.96,27.37,25.65,27.1,22486,0
+LMBO.US,D,20251128,000000,28.47,29.5415,28.19,29.06,20723,0
+LMBO.US,D,20251201,000000,27.09,27.9277,26.3869,27.49,22838,0
+LMBO.US,D,20251202,000000,27.8815,28.56,26.2291,26.2291,9035,0
+LMBO.US,D,20251203,000000,26.13,27.92,25.92,27.92,16624,0
+LMBO.US,D,20251204,000000,28.6,29.21,27.13,29.21,5459,0
+LMBO.US,D,20251205,000000,28.225,29.45,27.455,27.84,8622,0
+LMBO.US,D,20251208,000000,28.488,28.85,27.3884,28.41,12825,0
+LMBO.US,D,20251209,000000,28.2116,30.4397,27.56,29.32,15888,0
+LMBO.US,D,20251210,000000,28.11,28.725,27.3,27.93,6869,0
+LMBO.US,D,20251211,000000,26.86,27.72,25.8525,27.72,9950,0
+LMBO.US,D,20251212,000000,28.38,28.38,25.34,25.36,5908,0
+LMBO.US,D,20251215,000000,25.283,26.3,21.9,22.06,20989,0
+LMBO.US,D,20251216,000000,22.31,22.76,21.6201,22.68,24027,0
+LMBO.US,D,20251217,000000,23.16,23.2669,20.95,20.95,15421,0
+LMBO.US,D,20251218,000000,23.17,23.17,21.41,21.4926,14806,0
+LMBO.US,D,20251219,000000,22.7,24.02,22.38,23.85,28072,0
+LMBO.US,D,20251222,000000,24.8045,25.3199,24.28,24.28,17216,0
+LMBO.US,D,20251223,000000,23.85,24.0169,23.4623,23.72,11812,0
+LMBO.US,D,20251224,000000,23.5,23.902,23.38,23.8157,3878,0
+LMBO.US,D,20251226,000000,23.51,23.51,22.71,22.71,5866,0
+LMBO.US,D,20251229,000000,22.98,23.0499,22.159,22.31,7143,0
+LMBO.US,D,20251230,000000,22.295,22.44,21.54,21.55,10559,0
+LMBO.US,D,20251231,000000,21.66,21.75,21.125,21.18,8718,0
+LMBO.US,D,20260102,000000,22.1086,23.63,21.96,23.51,13362,0
+LMBO.US,D,20260105,000000,24.912,26.52,24.65,26.31,19831,0
+LMBO.US,D,20260106,000000,26.3802,26.675,24.71,26.01,8323,0
+LMBO.US,D,20260107,000000,25.7,25.715,24.89,24.89,5859,0
+LMBO.US,D,20260108,000000,24.57,26,24.57,25.25,5437,0
+LMBO.US,D,20260109,000000,25.705,26.6,25.6,25.6,10974,0
+LMBO.US,D,20260112,000000,25.48,27.1013,25.48,26.73,10010,0
+LMBO.US,D,20260113,000000,27.42,27.51,26.35,27.09,9880,0
+LMBO.US,D,20260114,000000,26.71,27.55,26.71,27.25,7324,0
+LMBO.US,D,20260115,000000,26.6703,27.73,25.73,25.73,9818,0
+LMBO.US,D,20260116,000000,26.06,27.7294,25.82,27.29,8940,0
+LMBO.US,D,20260120,000000,24.846,26.02,24.05,25.52,35782,0
+LMBO.US,D,20260121,000000,25.365,26.299,23.31,24.78,20248,0
+LMBO.US,D,20260122,000000,24.7,24.8047,24.412,24.5023,2104,0
+LMBO.US,D,20260123,000000,24.74,26.3692,23.9,25.29,8740,0
+LMBO.US,D,20260126,000000,25.18,25.34,24.28,24.4,5733,0
+LMBO.US,D,20260127,000000,24.47,26.35,24.21,26.16,21318,0
+LMBO.US,D,20260128,000000,26.66,26.98,25.7,26.15,17010,0
+LMBO.US,D,20260129,000000,24.6801,25.01,23.291,24.4,16028,0
+LMBO.US,D,20260130,000000,23.77,23.77,21.89,22.1365,12301,0
+LMBO.US,D,20260202,000000,21.38,21.82,21,21.2397,6920,0
+LMBO.US,D,20260203,000000,20.835,20.835,19.0632,20.11,10114,0
+LMBO.US,D,20260204,000000,17.88,18.5,16.6975,17.88,12954,0
+LMBO.US,D,20260205,000000,16.911,17.4782,14.95,14.98,36111,0
+LMBO.US,D,20260206,000000,16.54,18,16.54,17.7,33450,0
+LMBO.US,D,20260209,000000,17.783,19.82,17.63,19.68,22562,0
+LMBO.US,D,20260210,000000,19.47,20.02,19.19,19.19,8522,0
+LMBO.US,D,20260211,000000,18.91,18.91,17.43,18.16,15424,0
+LMBO.US,D,20260212,000000,17.89,17.96,16.6194,16.88,37309,0
+LMBO.US,D,20260213,000000,17.2,18.11,17.2,17.55,11848,0
+LMBO.US,D,20260217,000000,17.3,17.55,16.64,17.48,2984,0
+LMBO.US,D,20260218,000000,17.3492,18.25,17.2,17.48,9328,0
diff --git a/daily/us/nyse stocks/1/lnc.us.txt b/daily/us/nyse stocks/1/lnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80444dc5abd6eac60b29a3a080bd87eedc78246f
--- /dev/null
+++ b/daily/us/nyse stocks/1/lnc.us.txt	
@@ -0,0 +1,10422 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNC.US,D,19841005,000000,3.05663,3.22054,3.03367,3.03367,10535999.18106,0
+LNC.US,D,19841008,000000,3.23614,3.23614,3.15035,3.22054,337518.66355475,0
+LNC.US,D,19841009,000000,3.17381,3.21288,3.16606,3.18962,314947.99828759,0
+LNC.US,D,19841010,000000,3.19718,3.19718,3.14241,3.16606,72838.079990636,0
+LNC.US,D,19841011,000000,3.15035,3.24399,3.15035,3.24399,449857.44556221,0
+LNC.US,D,19841012,000000,3.25959,3.26735,3.23614,3.23614,361629.90510773,0
+LNC.US,D,19841015,000000,3.24399,3.28285,3.21288,3.28285,412924.37068845,0
+LNC.US,D,19841016,000000,3.3067,3.4234,3.3067,3.36893,1309563.2037395,0
+LNC.US,D,19841017,000000,3.34567,3.34567,3.25959,3.28285,171834.37095109,0
+LNC.US,D,19841018,000000,3.32986,3.36893,3.28285,3.36893,78481.765207083,0
+LNC.US,D,19841019,000000,3.4234,3.54,3.4234,3.47021,2632974.2727573,0
+LNC.US,D,19841022,000000,3.37649,3.47021,3.37649,3.40004,1056680.4593379,0
+LNC.US,D,19841023,000000,3.40004,3.49397,3.40004,3.44656,364708.00098043,0
+LNC.US,D,19841024,000000,3.4389,3.50928,3.4234,3.44656,567833.79938816,0
+LNC.US,D,19841025,000000,3.4389,3.46227,3.4234,3.4389,547318.25473512,0
+LNC.US,D,19841026,000000,3.4234,3.44656,3.40004,3.40004,438059.60639968,0
+LNC.US,D,19841029,000000,3.4234,3.44656,3.40004,3.44656,312385.46564283,0
+LNC.US,D,19841030,000000,3.44656,3.68869,3.44656,3.60311,913564.79420207,0
+LNC.US,D,19841031,000000,3.57915,3.66523,3.54,3.66523,322648.84191748,0
+LNC.US,D,19841101,000000,3.66523,3.94563,3.66523,3.78192,2876624.7673401,0
+LNC.US,D,19841102,000000,3.75836,3.78192,3.7353,3.78192,479613.3912313,0
+LNC.US,D,19841105,000000,3.76642,3.78192,3.75836,3.75836,346752.95117284,0
+LNC.US,D,19841106,000000,3.76642,3.82883,3.74276,3.80587,526801.69118243,0
+LNC.US,D,19841107,000000,3.80587,3.82118,3.78192,3.80587,749930.52771424,0
+LNC.US,D,19841108,000000,3.78192,3.79743,3.75836,3.75836,261093.03786143,0
+LNC.US,D,19841109,000000,3.7353,3.89116,3.7353,3.85229,457551.15689447,0
+LNC.US,D,19841112,000000,3.85229,3.85229,3.76642,3.85229,296999.06187797,0
+LNC.US,D,19841113,000000,3.85229,3.85229,3.79743,3.85229,364190.39995318,0
+LNC.US,D,19841114,000000,3.80587,3.84464,3.76642,3.84464,580663.78390621,0
+LNC.US,D,19841115,000000,3.82118,3.82883,3.79743,3.82118,557574.49871216,0
+LNC.US,D,19841116,000000,3.80587,3.82118,3.71185,3.74276,1178755.8464959,0
+LNC.US,D,19841119,000000,3.7196,3.74276,3.54,3.5715,127212.67924337,0
+LNC.US,D,19841120,000000,3.5559,3.61812,3.5559,3.59457,117463.84729699,0
+LNC.US,D,19841121,000000,3.57915,3.67308,3.57915,3.64178,152855.32698526,0
+LNC.US,D,19841123,000000,3.64178,3.78192,3.64178,3.78192,168250.90084705,0
+LNC.US,D,19841126,000000,3.79743,3.79743,3.71185,3.74276,111306.63665193,0
+LNC.US,D,19841127,000000,3.75836,3.75836,3.7353,3.7353,89764.041141676,0
+LNC.US,D,19841128,000000,3.71185,3.74276,3.66523,3.67308,675043.44050745,0
+LNC.US,D,19841129,000000,3.64952,3.64952,3.53264,3.53264,100030.4741153,0
+LNC.US,D,19841130,000000,3.53264,3.57915,3.49397,3.5559,218518.31557055,0
+LNC.US,D,19841203,000000,3.54,3.54,3.46227,3.51683,2395476.9132209,0
+LNC.US,D,19841204,000000,3.50928,3.51683,3.47021,3.51683,39497.645317848,0
+LNC.US,D,19841205,000000,3.49397,3.5559,3.49397,3.51683,317516.64433033,0
+LNC.US,D,19841206,000000,3.54,3.60311,3.53264,3.59457,107720.10984893,0
+LNC.US,D,19841207,000000,3.59457,3.64178,3.5715,3.59457,346242.48244321,0
+LNC.US,D,19841210,000000,3.57915,3.57915,3.51683,3.51683,95920.232887077,0
+LNC.US,D,19841211,000000,3.54,3.5715,3.51683,3.5715,69758.965218276,0
+LNC.US,D,19841212,000000,3.53264,3.59457,3.53264,3.5715,154912.4853987,0
+LNC.US,D,19841213,000000,3.5559,3.61812,3.54,3.59457,182094.69052676,0
+LNC.US,D,19841214,000000,3.5715,3.60311,3.5715,3.60311,48211.275209716,0
+LNC.US,D,19841217,000000,3.57915,3.60311,3.54,3.59457,42571.665591909,0
+LNC.US,D,19841218,000000,3.61812,3.7353,3.60311,3.7353,889969.11587702,0
+LNC.US,D,19841219,000000,3.75836,3.78192,3.7353,3.75836,322648.84191748,0
+LNC.US,D,19841220,000000,3.7353,3.78192,3.7196,3.74276,223131.89323079,0
+LNC.US,D,19841221,000000,3.7353,3.75836,3.7353,3.7353,156961.49261484,0
+LNC.US,D,19841224,000000,3.7353,3.74276,3.68869,3.7353,418569.07480455,0
+LNC.US,D,19841226,000000,3.75836,3.75836,3.68869,3.68869,17439.486579654,0
+LNC.US,D,19841227,000000,3.68869,3.68869,3.61812,3.64178,129262.70535919,0
+LNC.US,D,19841228,000000,3.66523,3.66523,3.62646,3.62646,45651.799263928,0
+LNC.US,D,19841231,000000,3.62646,3.74276,3.62646,3.71185,132342.8390312,0
+LNC.US,D,19850102,000000,3.68869,3.74276,3.68869,3.74276,170305.00256151,0
+LNC.US,D,19850103,000000,3.7196,3.7353,3.64178,3.68869,76426.644592969,0
+LNC.US,D,19850104,000000,3.65748,3.65748,3.61037,3.62646,201589.29772053,0
+LNC.US,D,19850107,000000,3.63382,3.72735,3.63382,3.65748,171324.92112112,0
+LNC.US,D,19850108,000000,3.65748,3.65748,3.63382,3.63382,433959.55416806,0
+LNC.US,D,19850109,000000,3.63382,3.63382,3.61037,3.63382,545267.20971965,0
+LNC.US,D,19850110,000000,3.64952,3.72735,3.63382,3.72735,497047.78331265,0
+LNC.US,D,19850111,000000,3.74276,3.74276,3.64952,3.64952,171324.92112112,0
+LNC.US,D,19850114,000000,3.62646,3.7196,3.61037,3.69615,855086.06711907,0
+LNC.US,D,19850115,000000,3.79007,3.87556,3.79007,3.85229,433959.55416806,0
+LNC.US,D,19850116,000000,3.83659,3.83659,3.78192,3.81303,116952.3596677,0
+LNC.US,D,19850117,000000,3.83659,3.83659,3.75836,3.78192,591947.07874047,0
+LNC.US,D,19850118,000000,3.78192,3.78192,3.7196,3.78192,374966.28275677,0
+LNC.US,D,19850121,000000,3.82883,3.96928,3.80587,3.92237,703767.24082102,0
+LNC.US,D,19850122,000000,3.89881,3.9846,3.87556,3.89116,422157.63940689,0
+LNC.US,D,19850123,000000,3.87556,3.87556,3.80587,3.87556,348295.565258,0
+LNC.US,D,19850124,000000,3.94563,3.96928,3.82883,3.85229,261093.03786143,0
+LNC.US,D,19850125,000000,3.87556,3.92237,3.80587,3.80587,213386.11798339,0
+LNC.US,D,19850128,000000,3.83659,3.85229,3.80587,3.82883,438059.60639968,0
+LNC.US,D,19850129,000000,3.83659,3.89881,3.82883,3.89881,119515.91121213,0
+LNC.US,D,19850130,000000,3.99264,4.00805,3.92237,3.92237,366249.59616593,0
+LNC.US,D,19850131,000000,3.94563,3.99264,3.94563,3.9846,377018.34667192,0
+LNC.US,D,19850201,000000,3.9846,3.9846,3.93807,3.94563,136445.94796181,0
+LNC.US,D,19850204,000000,3.93807,4.05487,3.89881,4.05487,293921.98490493,0
+LNC.US,D,19850205,000000,4.04691,4.10168,4.02355,4.07066,956138.49759331,0
+LNC.US,D,19850206,000000,4.07832,4.21102,4.04691,4.21102,904846.06981191,0
+LNC.US,D,19850207,000000,4.28099,4.35911,4.23427,4.25773,626824.01410045,0
+LNC.US,D,19850208,000000,4.25773,4.3123,4.25017,4.3123,986915.38072166,0
+LNC.US,D,19850211,000000,4.29679,4.33585,4.29679,4.33585,914590.82615964,0
+LNC.US,D,19850212,000000,4.33585,4.38227,4.28099,4.33585,687356.84289791,0
+LNC.US,D,19850213,000000,4.29679,4.36677,4.27363,4.36677,310333.4017277,0
+LNC.US,D,19850214,000000,4.36677,4.36677,4.29679,4.29679,315465.59931485,0
+LNC.US,D,19850215,000000,4.29679,4.32015,4.23427,4.3123,284687.69728683,0
+LNC.US,D,19850219,000000,4.28099,4.3123,4.25773,4.3123,121052.41189933,0
+LNC.US,D,19850220,000000,4.3123,4.3123,4.21102,4.28099,245191.07086864,0
+LNC.US,D,19850221,000000,4.28099,4.3123,3.99264,4.14075,714028.57929634,0
+LNC.US,D,19850222,000000,4.11758,4.11758,3.99264,4.07832,260576.45573384,0
+LNC.US,D,19850225,000000,4.05487,4.07066,3.92237,4.07066,254936.84611604,0
+LNC.US,D,19850226,000000,4.05487,4.18746,4.04691,4.16429,318541.65738823,0
+LNC.US,D,19850227,000000,4.16429,4.18746,4.11758,4.18746,266734.68527856,0
+LNC.US,D,19850228,000000,4.16429,4.17951,4.07066,4.11758,136958.45449076,0
+LNC.US,D,19850301,000000,4.12494,4.22662,4.11758,4.14879,378557.90405809,0
+LNC.US,D,19850304,000000,4.14075,4.14879,4.07832,4.07832,147728.2238964,0
+LNC.US,D,19850305,000000,4.10168,4.11758,4.05487,4.05487,186714.38158496,0
+LNC.US,D,19850306,000000,4.07066,4.07832,4.04691,4.05487,176967.5874379,0
+LNC.US,D,19850307,000000,4.04691,4.05487,3.96928,4.03161,355474.73226199,0
+LNC.US,D,19850308,000000,3.96928,3.9846,3.91481,3.92237,151834.38952599,0
+LNC.US,D,19850311,000000,3.89881,3.96114,3.86004,3.94563,121565.93732794,0
+LNC.US,D,19850312,000000,3.94563,3.96928,3.92237,3.93807,102583.83666313,0
+LNC.US,D,19850313,000000,3.91481,3.94563,3.81303,3.85229,134392.86514702,0
+LNC.US,D,19850314,000000,3.81303,3.93807,3.79007,3.86004,97463.865871896,0
+LNC.US,D,19850315,000000,3.89116,3.94563,3.82883,3.92237,409845.25591609,0
+LNC.US,D,19850318,000000,3.91481,3.94563,3.87556,3.93807,319566.67044614,0
+LNC.US,D,19850319,000000,3.94563,4.04691,3.92237,4.04691,265194.10899272,0
+LNC.US,D,19850320,000000,4.07066,4.18746,4.05487,4.07066,318028.13195962,0
+LNC.US,D,19850321,000000,4.05487,4.17951,4.02355,4.03161,152855.32698526,0
+LNC.US,D,19850322,000000,4.09392,4.11758,4.07066,4.07066,214412.14994096,0
+LNC.US,D,19850325,000000,4.05487,4.11758,3.9846,3.9846,715053.59235425,0
+LNC.US,D,19850326,000000,4.00805,4.00805,3.87556,3.92237,672475.81336438,0
+LNC.US,D,19850327,000000,3.89881,3.94563,3.89881,3.94563,258526.42961803,0
+LNC.US,D,19850328,000000,3.96928,4.00805,3.96928,3.96928,258012.90418942,0
+LNC.US,D,19850329,000000,3.99264,3.99264,3.94563,3.99264,379580.87931668,0
+LNC.US,D,19850401,000000,3.99264,4.02355,3.96928,4.00805,68737.008859349,0
+LNC.US,D,19850402,000000,4.02355,4.02355,3.9846,3.9846,134903.33387666,0
+LNC.US,D,19850403,000000,3.96928,3.96928,3.89116,3.89116,145167.72905095,0
+LNC.US,D,19850404,000000,3.90667,3.90667,3.71185,3.78192,966909.2858986,0
+LNC.US,D,19850408,000000,3.77388,3.78192,3.66523,3.69615,113874.263795,0
+LNC.US,D,19850409,000000,3.68869,3.69615,3.62646,3.69615,649911.26149519,0
+LNC.US,D,19850410,000000,3.69615,3.79743,3.69615,3.77388,318541.65738823,0
+LNC.US,D,19850411,000000,3.78192,3.79743,3.75091,3.79743,905865.98837152,0
+LNC.US,D,19850412,000000,3.79743,3.79743,3.69615,3.71185,830467.41353544,0
+LNC.US,D,19850415,000000,3.68869,3.77388,3.64178,3.75836,474991.66237378,0
+LNC.US,D,19850416,000000,3.75091,3.75091,3.66523,3.69615,340086.29069781,0
+LNC.US,D,19850417,000000,3.68869,3.7353,3.68869,3.7353,239550.44235117,0
+LNC.US,D,19850418,000000,3.75836,3.78192,3.75091,3.77388,335983.18176721,0
+LNC.US,D,19850419,000000,3.75091,3.78192,3.72735,3.72735,269812.78115127,0
+LNC.US,D,19850422,000000,3.72735,3.75091,3.69615,3.69615,62068.310584996,0
+LNC.US,D,19850423,000000,3.72735,3.75091,3.69615,3.75091,212361.10492549,0
+LNC.US,D,19850424,000000,3.75091,3.84464,3.75091,3.79743,1328537.153207,0
+LNC.US,D,19850425,000000,3.86004,3.94563,3.86004,3.94563,415489.96003219,0
+LNC.US,D,19850426,000000,3.96928,4.03161,3.92237,4.00049,485248.92525047,0
+LNC.US,D,19850429,000000,3.97733,4.03161,3.97733,3.97733,374966.28275677,0
+LNC.US,D,19850430,000000,3.95368,3.99264,3.8677,3.8677,205693.42555079,0
+LNC.US,D,19850501,000000,3.89116,3.94563,3.86004,3.86004,203126.81730738,0
+LNC.US,D,19850502,000000,3.81303,3.83659,3.77388,3.83659,824825.7661183,0
+LNC.US,D,19850503,000000,3.83659,3.84464,3.82118,3.84464,182609.23485503,0
+LNC.US,D,19850506,000000,3.83659,3.84464,3.79743,3.81303,858167.21969075,0
+LNC.US,D,19850507,000000,3.82118,3.84464,3.82118,3.83659,401638.01915521,0
+LNC.US,D,19850508,000000,3.82118,3.84464,3.79743,3.81303,687864.25492856,0
+LNC.US,D,19850509,000000,3.83659,3.94563,3.83659,3.8834,73863.093048542,0
+LNC.US,D,19850510,000000,3.89116,4.03935,3.89116,4.03161,163637.32318682,0
+LNC.US,D,19850513,000000,4.06272,4.08588,4.05487,4.07832,47194.413349088,0
+LNC.US,D,19850514,000000,4.08588,4.14075,4.07832,4.10168,108744.10400717,0
+LNC.US,D,19850515,000000,4.18746,4.23427,4.10168,4.10168,561676.5887431,0
+LNC.US,D,19850516,000000,4.11758,4.18746,4.10168,4.18746,108744.10400717,0
+LNC.US,D,19850517,000000,4.19531,4.25773,4.18746,4.25773,216977.73928471,0
+LNC.US,D,19850520,000000,4.38227,4.53058,4.38227,4.45265,738138.80194967,0
+LNC.US,D,19850521,000000,4.40573,4.42134,4.35911,4.42134,462170.84795267,0
+LNC.US,D,19850522,000000,4.3123,4.35911,4.22662,4.35911,530390.25578476,0
+LNC.US,D,19850523,000000,4.33585,4.35911,4.23427,4.25773,123621.05794205,0
+LNC.US,D,19850524,000000,4.23427,4.34331,4.23427,4.34331,166709.30566156,0
+LNC.US,D,19850528,000000,4.36677,4.36677,4.25773,4.25773,62068.310584996,0
+LNC.US,D,19850529,000000,4.28099,4.3123,4.25773,4.25773,169271.83830633,0
+LNC.US,D,19850530,000000,4.25017,4.3123,4.18746,4.21102,193892.52968929,0
+LNC.US,D,19850531,000000,4.19531,4.35911,4.18746,4.28099,439600.18268552,0
+LNC.US,D,19850603,000000,4.3123,4.33585,4.28099,4.29679,403689.06417069,0
+LNC.US,D,19850604,000000,4.3123,4.36677,4.28099,4.35911,242620.3870266,0
+LNC.US,D,19850605,000000,4.35911,4.39033,4.3123,4.39033,151321.88299704,0
+LNC.US,D,19850606,000000,4.42134,4.42134,4.34331,4.42134,129776.2307878,0
+LNC.US,D,19850607,000000,4.39033,4.42134,4.34331,4.35911,123621.05794205,0
+LNC.US,D,19850610,000000,4.35911,4.38227,4.3123,4.33585,149267.78128258,0
+LNC.US,D,19850611,000000,4.29679,4.3123,4.18746,4.22662,1587066.6395241,0
+LNC.US,D,19850612,000000,4.17195,4.23427,4.17195,4.21102,180044.66441095,0
+LNC.US,D,19850613,000000,4.22662,4.22662,4.18746,4.22662,61040.240828108,0
+LNC.US,D,19850614,000000,4.22662,4.22662,4.21102,4.22662,50785.015750741,0
+LNC.US,D,19850617,000000,4.19531,4.21102,4.16429,4.21102,443192.8228865,0
+LNC.US,D,19850618,000000,4.19531,4.21102,4.14075,4.19531,783787.54451461,0
+LNC.US,D,19850619,000000,4.19531,4.23427,4.14075,4.17195,256474.3657029,0
+LNC.US,D,19850620,000000,4.17195,4.18746,4.16429,4.17195,105671.10263277,0
+LNC.US,D,19850621,000000,4.18746,4.45265,4.18746,4.45265,427287.79919472,0
+LNC.US,D,19850624,000000,4.38227,4.38227,4.3123,4.3123,79504.740465669,0
+LNC.US,D,19850625,000000,4.28099,4.38227,4.25773,4.29679,349834.10374452,0
+LNC.US,D,19850626,000000,4.28099,4.28099,4.18746,4.18746,129776.2307878,0
+LNC.US,D,19850627,000000,4.21102,4.21102,4.06272,4.16429,396000.44733673,0
+LNC.US,D,19850628,000000,4.18746,4.19531,3.92237,4.03161,343166.42436983,0
+LNC.US,D,19850701,000000,4.03935,4.06272,4.01619,4.03935,167219.77439119,0
+LNC.US,D,19850702,000000,4.03935,4.14879,4.03935,4.03935,579638.7708483,0
+LNC.US,D,19850703,000000,4.13299,4.15645,4.10168,4.13299,347268.51440078,0
+LNC.US,D,19850705,000000,4.15645,4.15645,4.12494,4.14879,216461.15715712,0
+LNC.US,D,19850708,000000,4.15645,4.18746,4.14879,4.17195,193892.52968929,0
+LNC.US,D,19850709,000000,4.19531,4.25017,4.19531,4.21876,129776.2307878,0
+LNC.US,D,19850710,000000,4.25017,4.32015,4.23427,4.29679,63093.323642902,0
+LNC.US,D,19850711,000000,4.29679,4.36677,4.29679,4.34331,145167.72905095,0
+LNC.US,D,19850712,000000,4.36677,4.39033,4.33585,4.33585,363168.44359426,0
+LNC.US,D,19850715,000000,4.33585,4.34331,4.32015,4.33585,221081.86711497,0
+LNC.US,D,19850716,000000,4.32015,4.34331,4.30444,4.30444,361629.90510773,0
+LNC.US,D,19850717,000000,4.32015,4.40573,4.30444,4.40573,350858.09790277,0
+LNC.US,D,19850718,000000,4.38227,4.42134,4.33585,4.33585,216461.15715712,0
+LNC.US,D,19850719,000000,4.33585,4.35911,4.33585,4.35911,129262.70535919,0
+LNC.US,D,19850722,000000,4.35911,4.40573,4.34331,4.39033,202101.80424948,0
+LNC.US,D,19850723,000000,4.42134,4.4448,4.28099,4.28099,206718.4386087,0
+LNC.US,D,19850724,000000,4.25773,4.25773,4.15645,4.23427,546803.71040685,0
+LNC.US,D,19850725,000000,4.25773,4.28099,4.17195,4.21102,187224.85031459,0
+LNC.US,D,19850726,000000,4.21876,4.25773,4.19531,4.23427,87716.052825182,0
+LNC.US,D,19850729,000000,4.18746,4.19531,4.15645,4.17195,210307.00321103,0
+LNC.US,D,19850730,000000,4.17195,4.17195,4.12494,4.13299,301101.15190891,0
+LNC.US,D,19850731,000000,4.13299,4.18746,4.13299,4.17195,122596.04488415,0
+LNC.US,D,19850801,000000,4.19531,4.42938,4.19531,4.35911,283150.17769997,0
+LNC.US,D,19850802,000000,4.33585,4.39033,4.33585,4.34331,37446.600302375,0
+LNC.US,D,19850805,000000,4.33585,4.33585,4.25773,4.28099,600147.18320372,0
+LNC.US,D,19850806,000000,4.28099,4.28099,4.18746,4.21102,204150.81146563,0
+LNC.US,D,19850807,000000,4.18746,4.21102,4.17195,4.19531,121565.93732794,0
+LNC.US,D,19850808,000000,4.18746,4.25773,4.18746,4.23427,115924.28991082,0
+LNC.US,D,19850809,000000,4.23427,4.23427,4.18746,4.19531,97463.865871896,0
+LNC.US,D,19850812,000000,4.18746,4.19531,4.12494,4.13299,48211.275209716,0
+LNC.US,D,19850813,000000,4.12494,4.18746,4.12494,4.13299,236985.87190709,0
+LNC.US,D,19850814,000000,4.13299,4.17195,4.10963,4.13299,291868.90209014,0
+LNC.US,D,19850815,000000,4.13299,4.15645,4.07066,4.10168,75917.194762995,0
+LNC.US,D,19850816,000000,4.12494,4.12494,4.08588,4.08588,46162.267993562,0
+LNC.US,D,19850819,000000,4.10963,4.18746,4.10963,4.18746,23082.152896441,0
+LNC.US,D,19850820,000000,4.18746,4.23427,4.15645,4.18746,129262.70535919,0
+LNC.US,D,19850821,000000,4.18746,4.23427,4.15645,4.21876,104639.9761769,0
+LNC.US,D,19850822,000000,4.19531,4.23427,4.17195,4.18746,220052.77845843,0
+LNC.US,D,19850823,000000,4.15645,4.15645,4.10168,4.12494,27189.337425687,0
+LNC.US,D,19850826,000000,4.10963,4.15645,4.10168,4.10168,101050.39267491,0
+LNC.US,D,19850827,000000,4.12494,4.15645,4.12494,4.14879,57448.619526795,0
+LNC.US,D,19850828,000000,4.14879,4.17195,4.14879,4.17195,82074.405408056,0
+LNC.US,D,19850829,000000,4.14879,4.19531,4.14879,4.17195,33855.997900721,0
+LNC.US,D,19850830,000000,4.21102,4.23427,4.17195,4.21102,119515.91121213,0
+LNC.US,D,19850903,000000,4.21876,4.21876,4.15645,4.17195,271349.28183846,0
+LNC.US,D,19850904,000000,4.17195,4.23427,4.17195,4.23427,137469.94212006,0
+LNC.US,D,19850905,000000,4.23427,4.23427,4.19531,4.21102,237498.37843604,0
+LNC.US,D,19850906,000000,4.18746,4.21102,4.15645,4.19531,306231.31169675,0
+LNC.US,D,19850909,000000,4.18746,4.18746,4.14879,4.14879,64629.824330102,0
+LNC.US,D,19850910,000000,4.14879,4.15645,4.10963,4.10963,161579.14587373,0
+LNC.US,D,19850911,000000,4.13299,4.13299,4.08588,4.08588,196972.66336131,0
+LNC.US,D,19850912,000000,4.10963,4.10963,4.03935,4.03935,551937.94579332,0
+LNC.US,D,19850913,000000,4.03935,4.03935,3.93807,3.97733,407797.26759959,0
+LNC.US,D,19850916,000000,3.97733,4.01619,3.95368,4.01619,85661.951110729,0
+LNC.US,D,19850917,000000,4.01619,4.03935,3.8677,4.03935,346752.95117284,0
+LNC.US,D,19850918,000000,4.01619,4.01619,3.91481,3.95368,289307.38834503,0
+LNC.US,D,19850919,000000,3.93807,4.01619,3.92237,3.9846,59499.664542269,0
+LNC.US,D,19850920,000000,4.00049,4.04691,4.00049,4.04691,486788.48263665,0
+LNC.US,D,19850923,000000,4.04691,4.13299,4.04691,4.10963,441655.30329964,0
+LNC.US,D,19850924,000000,4.10168,4.13299,4.10168,4.10168,71304.636002416,0
+LNC.US,D,19850925,000000,4.10168,4.10168,4.06272,4.06272,82584.874137689,0
+LNC.US,D,19850926,000000,4.06272,4.07066,3.9846,3.9846,98488.878929803,0
+LNC.US,D,19850930,000000,4.06272,4.15645,4.04691,4.04691,183122.76028364,0
+LNC.US,D,19851001,000000,4.08588,4.15645,4.08588,4.15645,122086.59505418,0
+LNC.US,D,19851002,000000,4.14879,4.19531,4.13299,4.14879,74895.238404069,0
+LNC.US,D,19851003,000000,4.13299,4.18746,4.13299,4.14879,77968.23977847,0
+LNC.US,D,19851004,000000,4.21876,4.21876,4.13299,4.21876,102081.51913078,0
+LNC.US,D,19851007,000000,4.24213,4.26529,4.17951,4.20316,197994.61972024,0
+LNC.US,D,19851008,000000,4.23427,4.26529,4.17951,4.23427,123621.05794205,0
+LNC.US,D,19851009,000000,4.21876,4.23427,4.20316,4.20316,61040.240828108,0
+LNC.US,D,19851010,000000,4.17951,4.23427,4.17951,4.17951,133882.39641738,0
+LNC.US,D,19851011,000000,4.19531,4.25773,4.17195,4.25773,39497.645317848,0
+LNC.US,D,19851014,000000,4.32771,4.38227,4.28099,4.35136,117976.35382595,0
+LNC.US,D,19851015,000000,4.32771,4.38227,4.29679,4.32771,186201.87505601,0
+LNC.US,D,19851016,000000,4.30444,4.36677,4.30444,4.32771,152855.32698526,0
+LNC.US,D,19851017,000000,4.35136,4.41378,4.35136,4.39033,159524.02525961,0
+LNC.US,D,19851018,000000,4.38227,4.40573,4.32771,4.32771,208772.54032315,0
+LNC.US,D,19851021,000000,4.32771,4.39033,4.32771,4.32771,137981.42974935,0
+LNC.US,D,19851022,000000,4.38227,4.40573,4.38227,4.39033,43600.754248455,0
+LNC.US,D,19851023,000000,4.40573,4.41378,4.39033,4.39033,102081.51913078,0
+LNC.US,D,19851024,000000,4.41378,4.41378,4.38227,4.39033,42060.177962615,0
+LNC.US,D,19851025,000000,4.39033,4.40573,4.38227,4.39033,37446.600302375,0
+LNC.US,D,19851028,000000,4.41378,4.41378,4.35136,4.36677,53859.036024802,0
+LNC.US,D,19851029,000000,4.39033,4.42938,4.39033,4.41378,66168.362816622,0
+LNC.US,D,19851030,000000,4.4448,4.47611,4.42938,4.46835,184658.24207118,0
+LNC.US,D,19851031,000000,4.47611,4.47611,4.42938,4.46835,121052.41189933,0
+LNC.US,D,19851101,000000,4.47611,4.59299,4.46835,4.57759,219032.85989882,0
+LNC.US,D,19851104,000000,4.57759,4.59299,4.49171,4.50731,151321.88299704,0
+LNC.US,D,19851105,000000,4.50731,4.72578,4.49171,4.72578,1461909.0808948,0
+LNC.US,D,19851106,000000,4.7568,4.82717,4.72578,4.74129,1512178.5334176,0
+LNC.US,D,19851107,000000,4.7568,4.82717,4.7568,4.77996,232368.21864821,0
+LNC.US,D,19851108,000000,4.77996,4.85014,4.72578,4.85014,466272.93798362,0
+LNC.US,D,19851111,000000,4.9048,5.41192,4.9048,5.36501,531928.79427128,0
+LNC.US,D,19851112,000000,5.34145,5.34145,5.053,5.12327,483715.48126225,0
+LNC.US,D,19851113,000000,5.10011,5.10011,4.97526,5.02973,65145.387558036,0
+LNC.US,D,19851114,000000,5.03769,5.15487,4.93621,5.15487,105671.10263277,0
+LNC.US,D,19851115,000000,5.15487,5.22475,5.15487,5.2168,385736.05216242,0
+LNC.US,D,19851118,000000,5.2012,5.2012,5.13887,5.17804,271349.28183846,0
+LNC.US,D,19851119,000000,5.17804,5.17804,5.03769,5.09196,80018.265894282,0
+LNC.US,D,19851120,000000,5.07646,5.07646,5.01403,5.01403,126185.62838614,0
+LNC.US,D,19851121,000000,5.053,5.15487,5.01403,5.12327,61551.728457402,0
+LNC.US,D,19851122,000000,5.13887,5.13887,4.97526,5.03769,163117.68436024,0
+LNC.US,D,19851125,000000,5.03769,5.03769,4.99843,5.01403,136958.45449076,0
+LNC.US,D,19851126,000000,4.99843,4.99843,4.91275,4.92825,403689.06417069,0
+LNC.US,D,19851127,000000,4.88194,4.97526,4.88194,4.92825,2262114.1556302,0
+LNC.US,D,19851129,000000,4.97526,5.053,4.95152,4.97526,522695.52555284,0
+LNC.US,D,19851202,000000,4.99843,4.99843,4.93621,4.95152,446266.84316056,0
+LNC.US,D,19851203,000000,4.97526,4.99843,4.95152,4.99078,214412.14994096,0
+LNC.US,D,19851204,000000,4.99843,5.09196,4.97526,5.07646,1090529.324941,0
+LNC.US,D,19851205,000000,5.07646,5.10011,5.02973,5.02973,698641.15663183,0
+LNC.US,D,19851206,000000,5.01403,5.03769,4.9048,4.91275,488328.04002283,0
+LNC.US,D,19851209,000000,4.93621,5.06095,4.92825,5.06095,289307.38834503,0
+LNC.US,D,19851210,000000,5.07646,5.17804,5.02973,5.06095,158502.06890069,0
+LNC.US,D,19851211,000000,5.03769,5.10011,5.03769,5.06095,361629.90510773,0
+LNC.US,D,19851212,000000,5.07646,5.09196,5.02973,5.07646,474480.17474449,0
+LNC.US,D,19851213,000000,5.09196,5.2012,5.07646,5.17804,370348.6294979,0
+LNC.US,D,19851216,000000,5.1855,5.27962,5.11581,5.2012,458065.70122274,0
+LNC.US,D,19851217,000000,5.27962,5.27962,5.12327,5.12327,269296.19902367,0
+LNC.US,D,19851218,000000,5.15487,5.15487,5.053,5.07646,152345.87715529,0
+LNC.US,D,19851219,000000,5.07646,5.07646,4.99078,5.02973,176967.5874379,0
+LNC.US,D,19851220,000000,5.02973,5.02973,4.97526,5.02973,428827.3565809,0
+LNC.US,D,19851223,000000,5.02973,5.02973,4.97526,4.99843,402665.07001244,0
+LNC.US,D,19851224,000000,4.97526,4.97526,4.92825,4.96742,46162.267993562,0
+LNC.US,D,19851226,000000,4.95152,4.97526,4.95152,4.96742,230314.11693375,0
+LNC.US,D,19851227,000000,4.97526,4.99078,4.96742,4.96742,71304.636002416,0
+LNC.US,D,19851230,000000,4.99078,5.02973,4.97526,4.99843,332902.02919553,0
+LNC.US,D,19851231,000000,5.02973,5.053,4.95152,4.99078,321102.15223368,0
+LNC.US,D,19860102,000000,4.99078,4.99078,4.88194,4.96742,202615.32967809,0
+LNC.US,D,19860103,000000,4.93621,5.02973,4.93621,5.02973,397536.94802393,0
+LNC.US,D,19860106,000000,5.2012,5.2012,5.10011,5.2012,361629.90510773,0
+LNC.US,D,19860107,000000,5.19344,5.50535,5.19344,5.44322,1334692.3260528,0
+LNC.US,D,19860108,000000,5.46659,5.58347,5.32604,5.32604,1424459.4238934,0
+LNC.US,D,19860109,000000,5.30278,5.32604,5.10011,5.16243,610411.57837803,0
+LNC.US,D,19860110,000000,5.19344,5.26352,5.17804,5.2012,560143.14475488,0
+LNC.US,D,19860113,000000,5.2012,5.41948,5.19344,5.41948,527309.10321308,0
+LNC.US,D,19860114,000000,5.42752,5.42752,5.30278,5.36501,793023.86993204,0
+LNC.US,D,19860115,000000,5.35715,5.55197,5.34145,5.54432,318028.13195962,0
+LNC.US,D,19860116,000000,5.55197,5.60683,5.5288,5.58347,279045.03097004,0
+LNC.US,D,19860117,000000,5.56767,5.70783,5.5288,5.65355,821237.20151597,0
+LNC.US,D,19860120,000000,5.61468,5.67711,5.56767,5.64609,205183.97572082,0
+LNC.US,D,19860121,000000,5.61468,5.70783,5.55197,5.55197,826875.79223412,0
+LNC.US,D,19860122,000000,5.55197,5.59133,5.54432,5.55197,544239.13996277,0
+LNC.US,D,19860123,000000,5.56767,5.56767,5.52076,5.52076,216977.73928471,0
+LNC.US,D,19860124,000000,5.48955,5.63029,5.42752,5.61468,341624.82918433,0
+LNC.US,D,19860127,000000,5.61468,5.83286,5.61468,5.66915,197488.22658923,0
+LNC.US,D,19860128,000000,5.77829,5.80951,5.73128,5.80951,643241.54432118,0
+LNC.US,D,19860129,000000,5.77829,5.9421,5.77829,5.83286,807382.20394001,0
+LNC.US,D,19860130,000000,5.80951,5.93434,5.73128,5.74718,331878.03503728,0
+LNC.US,D,19860131,000000,5.77044,5.83286,5.63029,5.81735,666326.7539166,0
+LNC.US,D,19860203,000000,5.81735,5.9421,5.77044,5.83286,307768.83128361,0
+LNC.US,D,19860204,000000,5.91855,5.9574,5.84062,5.9421,561169.17671245,0
+LNC.US,D,19860205,000000,5.91855,5.91855,5.87997,5.89567,119006.46138215,0
+LNC.US,D,19860206,000000,5.87202,5.89567,5.80951,5.85671,751985.64832835,0
+LNC.US,D,19860207,000000,5.83286,5.97302,5.83286,5.97302,367783.04015415,0
+LNC.US,D,19860210,000000,5.98106,5.98106,5.93434,5.9421,279045.03097004,0
+LNC.US,D,19860211,000000,5.93434,6.01993,5.83286,5.84062,4724784.4447256,0
+LNC.US,D,19860212,000000,5.83286,5.84062,5.80951,5.83286,180558.18983956,0
+LNC.US,D,19860213,000000,5.83286,5.87997,5.75484,5.87202,110280.60469437,0
+LNC.US,D,19860214,000000,5.87202,5.90293,5.77044,5.83286,412409.82636017,0
+LNC.US,D,19860218,000000,5.85671,5.89567,5.80951,5.87997,588353.41963983,0
+LNC.US,D,19860219,000000,5.84062,5.90293,5.84062,5.85671,373429.78206958,0
+LNC.US,D,19860220,000000,5.87997,6.00432,5.84062,6.00432,353932.11817683,0
+LNC.US,D,19860221,000000,6.00432,6.08254,5.98106,6.04367,297513.60620624,0
+LNC.US,D,19860224,000000,6.01993,6.16047,5.99666,6.08254,486788.48263665,0
+LNC.US,D,19860225,000000,6.00432,6.01993,5.80951,5.83286,511409.17401961,0
+LNC.US,D,19860226,000000,5.83286,5.87202,5.80951,5.83286,159524.02525961,0
+LNC.US,D,19860227,000000,5.84062,5.91855,5.81735,5.87997,314947.99828759,0
+LNC.US,D,19860228,000000,5.90293,6.03573,5.87997,5.99666,405742.14698548,0
+LNC.US,D,19860303,000000,6.03573,6.1057,5.98106,6.06694,179022.70805202,0
+LNC.US,D,19860304,000000,6.16842,6.16842,5.87997,5.90293,487821.64689183,0
+LNC.US,D,19860305,000000,5.93434,5.93434,5.83286,5.93434,357526.79617712,0
+LNC.US,D,19860306,000000,5.93434,6.04367,5.90293,5.90293,358550.79033537,0
+LNC.US,D,19860307,000000,5.87997,5.98106,5.80951,5.9574,542700.60147625,0
+LNC.US,D,19860310,000000,5.9574,6.03573,5.93434,5.97302,295461.54229111,0
+LNC.US,D,19860311,000000,5.97302,6.12926,5.93434,6.06694,994610.11095358,0
+LNC.US,D,19860312,000000,6.06694,6.16047,6.05918,6.12131,559117.11279731,0
+LNC.US,D,19860313,000000,6.06694,6.12131,6.03573,6.08254,643748.95635184,0
+LNC.US,D,19860314,000000,6.08254,6.30886,6.08254,6.30886,422670.14593584,0
+LNC.US,D,19860317,000000,6.23035,6.23035,6.12926,6.16842,338549.79001061,0
+LNC.US,D,19860318,000000,6.05918,6.12131,5.93434,6.06694,219541.29082913,0
+LNC.US,D,19860319,000000,6.09805,6.18412,6.09805,6.12926,398558.90438285,0
+LNC.US,D,19860320,000000,6.16047,6.26175,6.16047,6.26175,478068.73934683,0
+LNC.US,D,19860321,000000,6.23035,6.26175,6.03573,6.03573,524235.08293902,0
+LNC.US,D,19860324,000000,6.1057,6.12926,5.9574,6.04367,522184.03792355,0
+LNC.US,D,19860325,000000,6.04367,6.04367,5.97302,5.99666,446266.84316056,0
+LNC.US,D,19860326,000000,6.01993,6.05918,5.99666,6.01993,799172.92937981,0
+LNC.US,D,19860327,000000,6.03573,6.05918,5.99666,5.99666,633489.65567583,0
+LNC.US,D,19860331,000000,6.06694,6.06694,5.9421,5.9574,204150.81146563,0
+LNC.US,D,19860401,000000,5.98106,6.00432,5.73128,5.80951,374966.28275677,0
+LNC.US,D,19860402,000000,5.83286,5.87997,5.7938,5.84062,371374.66145547,0
+LNC.US,D,19860403,000000,5.87997,5.93434,5.75484,5.80951,366760.06489556,0
+LNC.US,D,19860404,000000,5.57572,5.85671,5.57572,5.57572,650930.16115514,0
+LNC.US,D,19860407,000000,5.57572,5.63784,5.55197,5.63029,277506.49248352,0
+LNC.US,D,19860408,000000,5.65355,5.89567,5.65355,5.87997,630929.16083038,0
+LNC.US,D,19860409,000000,5.93434,5.9574,5.89567,5.89567,372913.19994199,0
+LNC.US,D,19860410,000000,5.91855,5.93434,5.87997,5.91855,173376.98503625,0
+LNC.US,D,19860411,000000,5.93434,5.9574,5.73128,5.83286,204668.41249289,0
+LNC.US,D,19860414,000000,5.85671,5.93434,5.83286,5.84062,115412.80228153,0
+LNC.US,D,19860415,000000,5.87202,5.99666,5.85671,5.9421,241086.94303838,0
+LNC.US,D,19860416,000000,5.99666,6.05918,5.9421,6.05918,415489.96003219,0
+LNC.US,D,19860417,000000,6.0745,6.13711,6.0745,6.08254,299556.50002444,0
+LNC.US,D,19860418,000000,6.17598,6.17598,6.01993,6.09805,182094.69052676,0
+LNC.US,D,19860421,000000,6.0745,6.17598,5.98106,6.17598,148754.25585397,0
+LNC.US,D,19860422,000000,6.17598,6.17598,6.05918,6.08254,348295.565258,0
+LNC.US,D,19860423,000000,6.08254,6.08254,5.9574,5.99666,160043.66408618,0
+LNC.US,D,19860424,000000,5.97302,5.98106,5.87997,5.91855,400101.51846801,0
+LNC.US,D,19860425,000000,5.93434,5.9574,5.87997,5.89567,575534.64301804,0
+LNC.US,D,19860428,000000,5.91855,5.93434,5.85671,5.91099,178503.06922544,0
+LNC.US,D,19860429,000000,5.91099,5.91855,5.70783,5.77829,227233.98326173,0
+LNC.US,D,19860430,000000,5.77044,5.77044,5.53656,5.56767,197994.61972024,0
+LNC.US,D,19860501,000000,5.56767,5.56767,5.50535,5.56767,627854.12165666,0
+LNC.US,D,19860502,000000,5.60683,5.70783,5.48955,5.5288,551937.94579332,0
+LNC.US,D,19860505,000000,5.57572,5.66915,5.56767,5.60683,151321.88299704,0
+LNC.US,D,19860506,000000,5.61468,5.65355,5.55197,5.57572,167735.33761913,0
+LNC.US,D,19860507,000000,5.55197,5.60683,5.45088,5.60683,191329.99704452,0
+LNC.US,D,19860508,000000,5.63029,5.67711,5.57572,5.65355,152855.32698526,0
+LNC.US,D,19860509,000000,5.63029,5.73128,5.60683,5.73128,199543.34720335,0
+LNC.US,D,19860512,000000,5.77044,5.80951,5.75484,5.77829,215438.18189852,0
+LNC.US,D,19860513,000000,5.77829,5.7938,5.73128,5.73942,323154.21614881,0
+LNC.US,D,19860514,000000,5.7938,5.81735,5.63029,5.67711,412924.37068845,0
+LNC.US,D,19860515,000000,5.70783,5.70783,5.50535,5.55197,634008.27560274,0
+LNC.US,D,19860516,000000,5.55197,5.55197,5.32604,5.5135,739160.7583086,0
+LNC.US,D,19860519,000000,5.5288,5.5288,5.42752,5.43528,102583.83666313,0
+LNC.US,D,19860520,000000,5.47405,5.60683,5.46659,5.55197,657607.01062677,0
+LNC.US,D,19860521,000000,5.53656,5.56767,5.50535,5.56767,180558.18983956,0
+LNC.US,D,19860522,000000,5.56767,5.77829,5.55197,5.75484,472430.14862868,0
+LNC.US,D,19860523,000000,5.77829,5.81735,5.63784,5.65355,229288.08497618,0
+LNC.US,D,19860527,000000,5.63784,5.83286,5.63784,5.83286,172862.44070797,0
+LNC.US,D,19860528,000000,5.87997,5.97302,5.85671,5.9421,422670.14593584,0
+LNC.US,D,19860529,000000,5.97302,5.98106,5.73128,5.77829,382146.46866043,0
+LNC.US,D,19860530,000000,5.7938,5.83286,5.75484,5.7938,460631.29056648,0
+LNC.US,D,19860602,000000,5.80951,5.83286,5.57572,5.57572,573477.4846046,0
+LNC.US,D,19860603,000000,5.53656,5.55197,5.47405,5.5135,1160806.9100861,0
+LNC.US,D,19860604,000000,5.55197,5.57572,5.45088,5.50535,572962.94027633,0
+LNC.US,D,19860605,000000,5.5288,5.55197,5.36501,5.38856,346752.95117284,0
+LNC.US,D,19860606,000000,5.40406,5.41192,5.32604,5.36501,125670.06515821,0
+LNC.US,D,19860609,000000,5.36501,5.36501,5.0688,5.10747,1832258.7292924,0
+LNC.US,D,19860610,000000,5.12327,5.13113,5.04535,5.12327,493454.12421203,0
+LNC.US,D,19860611,000000,5.13113,5.22475,5.0688,5.16243,1038721.3339317,0
+LNC.US,D,19860612,000000,5.16999,5.22475,5.13113,5.16243,856110.06127732,0
+LNC.US,D,19860613,000000,5.1855,5.20924,5.12327,5.1855,1000768.3404983,0
+LNC.US,D,19860616,000000,5.16243,5.1855,5.10011,5.16243,224155.88738904,0
+LNC.US,D,19860617,000000,5.16243,5.16243,5.0843,5.10011,391896.31950646,0
+LNC.US,D,19860618,000000,5.14683,5.16243,5.0688,5.0843,821748.68914526,0
+LNC.US,D,19860619,000000,5.0688,5.0843,4.94396,5.0688,1922534.2580633,0
+LNC.US,D,19860620,000000,5.0688,5.0688,4.96742,5.02228,568352.41931507,0
+LNC.US,D,19860623,000000,5.02228,5.12327,4.99843,5.0688,1025384.9562827,0
+LNC.US,D,19860624,000000,5.0843,5.30278,5.0843,5.20924,368301.66008107,0
+LNC.US,D,19860625,000000,5.23231,5.40406,5.12327,5.16999,453444.99126488,0
+LNC.US,D,19860626,000000,5.16999,5.22475,5.10011,5.2012,503717.50048667,0
+LNC.US,D,19860627,000000,5.22475,5.27137,5.16999,5.20924,352392.56079065,0
+LNC.US,D,19860630,000000,5.24791,5.46659,5.22475,5.36501,569373.35677434,0
+LNC.US,D,19860701,000000,5.38856,5.45088,5.32604,5.37285,476533.25755929,0
+LNC.US,D,19860702,000000,5.3493,5.40406,5.32604,5.36501,655035.30788506,0
+LNC.US,D,19860703,000000,5.44322,5.44322,5.36501,5.44322,372399.67451337,0
+LNC.US,D,19860707,000000,5.42752,5.42752,5.27137,5.37285,559626.56262729,0
+LNC.US,D,19860708,000000,5.29483,5.29483,5.19344,5.27137,288281.35638746,0
+LNC.US,D,19860709,000000,5.23231,5.28698,5.19344,5.26352,422157.63940689,0
+LNC.US,D,19860710,000000,5.26352,5.41192,5.22475,5.36501,538086.00491634,0
+LNC.US,D,19860711,000000,5.38856,5.44322,5.37285,5.37285,773014.71841,0
+LNC.US,D,19860714,000000,5.40406,5.40406,5.19344,5.19344,205693.42555079,0
+LNC.US,D,19860715,000000,5.22475,5.24791,5.12327,5.12327,654524.83915544,0
+LNC.US,D,19860716,000000,5.13113,5.16999,5.12327,5.12327,250317.15505784,0
+LNC.US,D,19860717,000000,5.10747,5.15487,5.0843,5.15487,287766.81205919,0
+LNC.US,D,19860718,000000,5.16999,5.19344,5.0843,5.13113,549371.33754992,0
+LNC.US,D,19860721,000000,5.10747,5.16999,5.0843,5.14683,417029.51741838,0
+LNC.US,D,19860722,000000,5.15487,5.28698,5.14683,5.26352,209281.99015313,0
+LNC.US,D,19860723,000000,5.28698,5.3493,5.26352,5.31014,412409.82636017,0
+LNC.US,D,19860724,000000,5.32604,5.32604,5.24791,5.27137,410875.36347229,0
+LNC.US,D,19860725,000000,5.27137,5.50535,5.27137,5.44322,659142.49241431,0
+LNC.US,D,19860728,000000,5.42752,5.45088,5.33389,5.33389,182094.69052676,0
+LNC.US,D,19860729,000000,5.32604,5.40406,5.32604,5.40406,264678.54576479,0
+LNC.US,D,19860730,000000,5.42752,5.46659,5.36501,5.36501,451910.528377,0
+LNC.US,D,19860731,000000,5.3493,5.36501,5.24791,5.27137,669397.71749168,0
+LNC.US,D,19860801,000000,5.24791,5.27137,5.22475,5.22475,855606.72484531,0
+LNC.US,D,19860804,000000,5.23231,5.28698,5.12327,5.15487,386250.59649069,0
+LNC.US,D,19860805,000000,5.14683,5.19344,5.14683,5.1855,882274.3856451,0
+LNC.US,D,19860806,000000,5.1855,5.1855,5.13113,5.15487,605279.38079087,0
+LNC.US,D,19860807,000000,5.15487,5.24791,5.14683,5.24791,436520.0490135,0
+LNC.US,D,19860808,000000,5.27137,5.31014,5.24791,5.29483,156961.49261484,0
+LNC.US,D,19860811,000000,5.32604,5.37285,5.27137,5.32604,316489.5934731,0
+LNC.US,D,19860812,000000,5.3493,5.42752,5.3493,5.40406,226209.98910349,0
+LNC.US,D,19860813,000000,5.40406,5.5288,5.38856,5.48955,288784.69281947,0
+LNC.US,D,19860814,000000,5.50535,5.55197,5.45088,5.47405,540137.04993181,0
+LNC.US,D,19860815,000000,5.50535,5.58347,5.44322,5.58347,111824.23767919,0
+LNC.US,D,19860818,000000,5.58347,5.62214,5.48955,5.59133,446266.84316056,0
+LNC.US,D,19860819,000000,5.56767,5.59133,5.50535,5.50535,160553.11391615,0
+LNC.US,D,19860820,000000,5.50535,5.58347,5.50535,5.55197,406256.69131375,0
+LNC.US,D,19860821,000000,5.5288,5.56767,5.48955,5.50535,138494.95517796,0
+LNC.US,D,19860822,000000,5.48955,5.56767,5.48955,5.54432,246732.66605414,0
+LNC.US,D,19860825,000000,5.54432,5.56767,5.47405,5.48955,381124.5123015,0
+LNC.US,D,19860826,000000,5.48955,5.63029,5.48955,5.60683,226209.98910349,0
+LNC.US,D,19860827,000000,5.58347,5.62214,5.5288,5.56767,260576.45573384,0
+LNC.US,D,19860828,000000,5.56767,5.58347,5.5288,5.55197,167735.33761913,0
+LNC.US,D,19860829,000000,5.58347,5.63029,5.55197,5.63029,868422.44476812,0
+LNC.US,D,19860902,000000,5.63029,5.70783,5.48955,5.5288,513975.78226301,0
+LNC.US,D,19860903,000000,5.5288,5.58347,5.50535,5.54432,977684.14980254,0
+LNC.US,D,19860904,000000,5.5288,5.58347,5.50535,5.55197,450883.47751978,0
+LNC.US,D,19860905,000000,5.58347,5.58347,5.42752,5.50535,1702482.4985045,0
+LNC.US,D,19860908,000000,5.48955,5.50535,5.3493,5.40406,2691450.962041,0
+LNC.US,D,19860909,000000,5.37285,5.38856,5.26352,5.32604,1206460.7471495,0
+LNC.US,D,19860910,000000,5.33389,5.36501,5.27137,5.3493,169786.38263459,0
+LNC.US,D,19860911,000000,5.37285,5.37285,5.12327,5.14683,569373.35677434,0
+LNC.US,D,19860912,000000,5.15487,5.15487,4.99078,5.09196,578606.62549278,0
+LNC.US,D,19860915,000000,5.0688,5.09196,5.00628,5.09196,596561.67530037,0
+LNC.US,D,19860916,000000,5.09196,5.09196,4.96742,5.01403,444211.72254644,0
+LNC.US,D,19860917,000000,5.04535,5.12327,4.96742,5.0843,471914.58540074,0
+LNC.US,D,19860918,000000,5.12327,5.16999,5.09196,5.12327,498073.81527022,0
+LNC.US,D,19860919,000000,5.14683,5.14683,5.09196,5.13113,276479.4416263,0
+LNC.US,D,19860922,000000,5.14683,5.14683,5.12327,5.14683,320081.21477441,0
+LNC.US,D,19860923,000000,5.16999,5.16999,5.10747,5.14683,300083.27114863,0
+LNC.US,D,19860924,000000,5.20924,5.20924,5.12327,5.12327,363679.93122355,0
+LNC.US,D,19860925,000000,5.12327,5.13113,5.0843,5.10747,481148.87301884,0
+LNC.US,D,19860926,000000,5.09196,5.15487,5.09196,5.14683,130294.85071471,0
+LNC.US,D,19860929,000000,5.14683,5.14683,5.02973,5.12327,638110.36563369,0
+LNC.US,D,19860930,000000,5.09196,5.10747,5.02973,5.0843,351883.11096067,0
+LNC.US,D,19861001,000000,5.0688,5.14683,5.04535,5.0688,478584.30257475,0
+LNC.US,D,19861002,000000,5.09196,5.12327,5.0843,5.09196,264169.09593481,0
+LNC.US,D,19861003,000000,5.12327,5.16999,5.01403,5.09196,188252.92007148,0
+LNC.US,D,19861006,000000,5.16999,5.22475,5.0688,5.16999,100535.84834664,0
+LNC.US,D,19861007,000000,5.16999,5.32604,5.16999,5.27137,172862.44070797,0
+LNC.US,D,19861008,000000,5.24791,5.38061,5.24791,5.34145,387790.15387687,0
+LNC.US,D,19861009,000000,5.34145,5.42752,5.31014,5.36501,305721.86186678,0
+LNC.US,D,19861010,000000,5.38061,5.42752,5.36501,5.40406,423695.15899375,0
+LNC.US,D,19861013,000000,5.42752,5.48229,5.42752,5.48229,314947.99828759,0
+LNC.US,D,19861014,000000,5.46659,5.46659,5.42752,5.42752,259041.99284596,0
+LNC.US,D,19861015,000000,5.53656,5.56012,5.42752,5.56012,224155.88738904,0
+LNC.US,D,19861016,000000,5.53656,5.56012,5.48229,5.48229,335983.18176721,0
+LNC.US,D,19861017,000000,5.44322,5.46659,5.42752,5.46659,78999.366234335,0
+LNC.US,D,19861020,000000,5.46659,5.46659,5.31014,5.41948,128238.71120094,0
+LNC.US,D,19861021,000000,5.41948,5.48229,5.38856,5.38856,243652.53238212,0
+LNC.US,D,19861022,000000,5.38856,5.41948,5.38061,5.40406,590916.97118425,0
+LNC.US,D,19861023,000000,5.42752,5.53656,5.42752,5.53656,667347.69137587,0
+LNC.US,D,19861024,000000,5.53656,5.53656,5.48229,5.48229,256987.89113151,0
+LNC.US,D,19861027,000000,5.44322,5.46659,5.42752,5.44322,334440.56768204,0
+LNC.US,D,19861028,000000,5.42752,5.45873,5.40406,5.44322,101564.93700318,0
+LNC.US,D,19861029,000000,5.41948,5.44322,5.38856,5.44322,491408.17369485,0
+LNC.US,D,19861030,000000,5.44322,5.46659,5.27137,5.30278,858167.21969075,0
+LNC.US,D,19861031,000000,5.32604,5.32604,5.12327,5.16243,674528.89617918,0
+LNC.US,D,19861103,000000,5.16999,5.28698,5.09196,5.27137,270834.73751018,0
+LNC.US,D,19861104,000000,5.26352,5.26352,5.16999,5.26352,315465.59931485,0
+LNC.US,D,19861105,000000,5.23231,5.26352,5.23231,5.23231,624260.46255603,0
+LNC.US,D,19861106,000000,5.23231,5.26352,5.10747,5.19344,277506.49248352,0
+LNC.US,D,19861107,000000,5.20924,5.20924,5.13113,5.16999,357013.27074851,0
+LNC.US,D,19861110,000000,5.1855,5.1855,5.01403,5.10747,828925.81834993,0
+LNC.US,D,19861111,000000,5.10747,5.12327,5.0843,5.10747,109259.6672351,0
+LNC.US,D,19861112,000000,5.10747,5.12327,5.00628,5.053,1128491.4884714,0
+LNC.US,D,19861113,000000,5.04535,5.04535,4.83492,4.88939,1087967.8111959,0
+LNC.US,D,19861114,000000,4.85818,4.85818,4.79557,4.85818,944340.65843078,0
+LNC.US,D,19861117,000000,4.83492,4.88939,4.77996,4.77996,626312.52647116,0
+LNC.US,D,19861118,000000,4.81137,4.81137,4.71783,4.74129,635033.28866064,0
+LNC.US,D,19861119,000000,4.7568,4.85818,4.7568,4.85014,408822.2806575,0
+LNC.US,D,19861120,000000,4.87378,4.93621,4.87378,4.92825,289812.76257636,0
+LNC.US,D,19861121,000000,4.85818,4.92825,4.77996,4.85818,677604.95425256,0
+LNC.US,D,19861124,000000,4.85818,4.99078,4.81137,4.99078,589379.4515974,0
+LNC.US,D,19861125,000000,4.95152,5.14683,4.93621,5.09196,473456.18058624,0
+LNC.US,D,19861126,000000,5.09196,5.12327,5.00628,5.053,801230.08779325,0
+LNC.US,D,19861128,000000,5.0688,5.0688,4.97526,5.00628,145677.17888094,0
+LNC.US,D,19861201,000000,5.01403,5.09196,4.93621,5.0688,297513.60620624,0
+LNC.US,D,19861202,000000,5.0688,5.22475,5.0688,5.1855,772506.28747969,0
+LNC.US,D,19861203,000000,5.13113,5.16999,5.0843,5.13113,239550.44235117,0
+LNC.US,D,19861204,000000,5.16243,5.1855,5.09196,5.13113,222622.44340081,0
+LNC.US,D,19861205,000000,5.14683,5.16999,5.04535,5.0843,324184.32370501,0
+LNC.US,D,19861208,000000,5.0688,5.16999,5.04535,5.14683,251345.22481472,0
+LNC.US,D,19861209,000000,5.14683,5.14683,5.0688,5.10747,218518.31557055,0
+LNC.US,D,19861210,000000,5.12327,5.13113,5.01403,5.053,530390.25578476,0
+LNC.US,D,19861211,000000,5.053,5.053,4.91275,4.99078,422157.63940689,0
+LNC.US,D,19861212,000000,4.93621,4.96742,4.89695,4.95152,85661.951110729,0
+LNC.US,D,19861215,000000,4.92825,4.95152,4.83492,4.93621,949980.26804858,0
+LNC.US,D,19861216,000000,4.91275,4.93621,4.81931,4.93621,329829.02782112,0
+LNC.US,D,19861217,000000,4.88939,4.91275,4.7568,4.77996,247245.17258309,0
+LNC.US,D,19861218,000000,4.77996,4.89695,4.77996,4.85014,228774.55954757,0
+LNC.US,D,19861219,000000,4.87378,4.95152,4.83492,4.93621,859701.68257863,0
+LNC.US,D,19861222,000000,4.91275,4.95152,4.88939,4.95152,416517.01088942,0
+LNC.US,D,19861223,000000,4.95152,4.99078,4.89695,4.93621,784298.01324425,0
+LNC.US,D,19861224,000000,4.96742,5.04535,4.93621,4.99078,185685.29292841,0
+LNC.US,D,19861226,000000,4.99078,4.99078,4.93621,4.95152,103619.03871763,0
+LNC.US,D,19861229,000000,4.97526,4.97526,4.92825,4.93621,190817.49051556,0
+LNC.US,D,19861230,000000,4.93621,4.95152,4.7568,4.81137,191329.99704452,0
+LNC.US,D,19861231,000000,4.73354,4.83492,4.73354,4.79557,392405.76933644,0
+LNC.US,D,19870102,000000,4.83492,5.01403,4.83492,4.97526,169271.83830633,0
+LNC.US,D,19870105,000000,5.31014,5.33389,4.94396,5.31014,468836.48952804,0
+LNC.US,D,19870106,000000,5.33389,5.35715,5.27137,5.27962,458574.13215305,0
+LNC.US,D,19870107,000000,5.31838,5.38856,5.31014,5.31014,1020771.3786224,0
+LNC.US,D,19870108,000000,5.35715,5.41192,5.33389,5.38856,214927.7131689,0
+LNC.US,D,19870109,000000,5.41192,5.41192,5.33389,5.35715,188252.92007148,0
+LNC.US,D,19870112,000000,5.31838,5.37285,5.27137,5.31838,266220.14095029,0
+LNC.US,D,19870113,000000,5.31838,5.37285,5.29483,5.33389,578606.62549278,0
+LNC.US,D,19870114,000000,5.33389,5.3493,5.23231,5.27137,1223383.6516015,0
+LNC.US,D,19870115,000000,5.29483,5.33389,5.17804,5.31838,350858.09790277,0
+LNC.US,D,19870116,000000,5.31838,5.35715,5.27962,5.31838,806358.20978177,0
+LNC.US,D,19870119,000000,5.31838,5.31838,5.2012,5.27962,347268.51440078,0
+LNC.US,D,19870120,000000,5.27137,5.41192,5.25616,5.27962,811484.29397096,0
+LNC.US,D,19870121,000000,5.27962,5.35715,5.2012,5.2012,726850.41261711,0
+LNC.US,D,19870122,000000,5.17804,5.44322,5.17804,5.41192,860733.82793416,0
+LNC.US,D,19870123,000000,5.38856,5.46659,5.17804,5.23231,690432.90097129,0
+LNC.US,D,19870126,000000,5.23231,5.31838,5.2012,5.25616,186714.38158496,0
+LNC.US,D,19870127,000000,5.27962,5.33389,5.2012,5.27962,993073.61026639,0
+LNC.US,D,19870128,000000,5.29483,5.31838,5.25616,5.27962,305721.86186678,0
+LNC.US,D,19870129,000000,5.27962,5.29483,5.24045,5.29483,173376.98503625,0
+LNC.US,D,19870130,000000,5.27962,5.27962,5.23231,5.27137,239550.44235117,0
+LNC.US,D,19870202,000000,5.27962,5.3493,5.23231,5.29483,252369.21897297,0
+LNC.US,D,19870203,000000,5.31838,5.35715,5.24045,5.31838,310845.90825665,0
+LNC.US,D,19870204,000000,5.33389,5.3493,5.24045,5.27137,312385.46564283,0
+LNC.US,D,19870205,000000,5.27137,5.27962,5.07646,5.2012,801738.51872357,0
+LNC.US,D,19870206,000000,5.23231,5.23231,5.15487,5.17804,624775.0068843,0
+LNC.US,D,19870209,000000,5.2012,5.2168,5.17804,5.2012,609902.12854806,0
+LNC.US,D,19870210,000000,5.2168,5.2168,5.13887,5.17804,343674.85530014,0
+LNC.US,D,19870211,000000,5.17804,5.23231,5.12327,5.19344,278533.54334075,0
+LNC.US,D,19870212,000000,5.2012,5.2168,5.15487,5.17804,1080784.5685933,0
+LNC.US,D,19870213,000000,5.17804,5.2012,5.12327,5.15487,289307.38834503,0
+LNC.US,D,19870217,000000,5.10011,5.2012,5.07646,5.2012,405742.14698548,0
+LNC.US,D,19870218,000000,5.2168,5.31838,5.2168,5.27137,415998.39096251,0
+LNC.US,D,19870219,000000,5.27962,5.38856,5.25616,5.35715,276479.4416263,0
+LNC.US,D,19870220,000000,5.41192,5.41192,5.31014,5.33389,519619.46747946,0
+LNC.US,D,19870223,000000,5.35715,5.37285,5.27137,5.27137,277506.49248352,0
+LNC.US,D,19870224,000000,5.27962,5.27962,5.23231,5.27962,215952.7262268,0
+LNC.US,D,19870225,000000,5.25616,5.33389,5.25616,5.27962,312897.97217179,0
+LNC.US,D,19870226,000000,5.29483,5.29483,5.23231,5.25616,376503.80234364,0
+LNC.US,D,19870227,000000,5.27137,5.29483,5.25616,5.27962,165168.72937572,0
+LNC.US,D,19870302,000000,5.29483,5.38856,5.24045,5.38856,953574.94604887,0
+LNC.US,D,19870303,000000,5.38856,5.38856,5.33389,5.38856,757631.37134411,0
+LNC.US,D,19870304,000000,5.38856,5.44322,5.38856,5.42752,220565.28498738,0
+LNC.US,D,19870305,000000,5.41192,5.41192,5.27962,5.29483,651960.26871135,0
+LNC.US,D,19870306,000000,5.27962,5.27962,5.16243,5.25616,445244.88680163,0
+LNC.US,D,19870309,000000,5.2168,5.23231,5.13887,5.16243,216977.73928471,0
+LNC.US,D,19870310,000000,5.15487,5.25616,5.15487,5.23231,152855.32698526,0
+LNC.US,D,19870311,000000,5.23231,5.25616,5.16243,5.19344,329829.02782112,0
+LNC.US,D,19870312,000000,5.19344,5.31838,5.17804,5.27137,391386.86967649,0
+LNC.US,D,19870313,000000,5.27962,5.27962,5.23231,5.27137,366760.06489556,0
+LNC.US,D,19870316,000000,5.27962,5.27962,5.23231,5.27962,624775.0068843,0
+LNC.US,D,19870317,000000,5.29483,5.33389,5.29483,5.33389,340597.7783271,0
+LNC.US,D,19870318,000000,5.3493,5.3493,5.27962,5.27962,1063863.7019406,0
+LNC.US,D,19870319,000000,5.27962,5.33389,5.27962,5.27962,390865.1930506,0
+LNC.US,D,19870320,000000,5.31014,5.3493,5.27962,5.31838,541164.10078904,0
+LNC.US,D,19870323,000000,5.31014,5.3493,5.27962,5.29483,313414.55429938,0
+LNC.US,D,19870324,000000,5.31014,5.37285,5.31014,5.37285,857654.7131618,0
+LNC.US,D,19870325,000000,5.38856,5.38856,5.31838,5.31838,855606.72484531,0
+LNC.US,D,19870326,000000,5.33389,5.33389,5.27962,5.31014,285203.26051477,0
+LNC.US,D,19870327,000000,5.33389,5.33389,5.2168,5.24045,251345.22481472,0
+LNC.US,D,19870330,000000,5.17804,5.23231,5.16243,5.23231,506796.61525903,0
+LNC.US,D,19870331,000000,5.23231,5.23231,5.19344,5.2012,320595.75910268,0
+LNC.US,D,19870401,000000,5.17804,5.2168,5.12327,5.17804,473456.18058624,0
+LNC.US,D,19870402,000000,5.17804,5.19344,5.15487,5.17804,237498.37843604,0
+LNC.US,D,19870403,000000,5.15487,5.19344,5.15487,5.16243,546803.71040685,0
+LNC.US,D,19870406,000000,5.23231,5.26352,5.13113,5.23231,339572.7652692,0
+LNC.US,D,19870407,000000,5.20924,5.23231,5.13113,5.13113,503717.50048667,0
+LNC.US,D,19870408,000000,5.11581,5.15487,5.10011,5.13113,459600.16411062,0
+LNC.US,D,19870409,000000,5.13113,5.13113,4.96742,4.98302,583738.82307993,0
+LNC.US,D,19870410,000000,4.99843,5.15487,4.99843,5.10011,479613.3912313,0
+LNC.US,D,19870413,000000,5.07646,5.13113,4.88939,4.9048,416517.01088942,0
+LNC.US,D,19870414,000000,4.88194,4.92071,4.69467,4.78791,1168499.6025188,0
+LNC.US,D,19870415,000000,4.7568,4.9048,4.73354,4.85014,353425.72504584,0
+LNC.US,D,19870416,000000,4.88939,5.02228,4.88194,4.98302,761734.48027472,0
+LNC.US,D,19870420,000000,4.95956,5.02228,4.92071,5.02228,651445.72438307,0
+LNC.US,D,19870421,000000,4.99843,5.13887,4.96742,5.06095,913047.19317482,0
+LNC.US,D,19870422,000000,5.03769,5.06095,4.94396,4.95956,737621.20092242,0
+LNC.US,D,19870423,000000,4.95956,5.03769,4.95956,5.01403,715562.02328457,0
+LNC.US,D,19870424,000000,4.98302,4.99843,4.86594,4.88194,245700.52069862,0
+LNC.US,D,19870427,000000,4.86594,4.95956,4.81137,4.94396,345216.45048565,0
+LNC.US,D,19870428,000000,4.92071,5.053,4.88939,4.94396,575534.64301804,0
+LNC.US,D,19870429,000000,4.92825,4.96742,4.92071,4.94396,409336.82498578,0
+LNC.US,D,19870430,000000,4.95956,5.03769,4.95956,5.01403,201077.81009123,0
+LNC.US,D,19870501,000000,4.98302,5.01403,4.94396,4.94396,353932.11817683,0
+LNC.US,D,19870504,000000,4.98302,5.07646,4.96742,5.02228,168758.31287771,0
+LNC.US,D,19870505,000000,5.02228,5.13113,4.99843,5.09196,401638.01915521,0
+LNC.US,D,19870506,000000,5.10011,5.13887,5.07646,5.07646,240575.45540909,0
+LNC.US,D,19870507,000000,5.10011,5.13113,5.02228,5.053,212361.10492549,0
+LNC.US,D,19870508,000000,5.07646,5.10011,5.02228,5.053,203639.32383634,0
+LNC.US,D,19870511,000000,5.07646,5.20924,5.02228,5.02228,391896.31950646,0
+LNC.US,D,19870512,000000,5.07646,5.15487,5.053,5.15487,289307.38834503,0
+LNC.US,D,19870513,000000,5.13113,5.1855,5.09196,5.10011,318028.13195962,0
+LNC.US,D,19870514,000000,5.13113,5.16999,5.07646,5.09196,147728.2238964,0
+LNC.US,D,19870515,000000,5.07646,5.11581,5.07646,5.07646,314947.99828759,0
+LNC.US,D,19870518,000000,5.07646,5.1855,5.053,5.16999,347783.05872906,0
+LNC.US,D,19870519,000000,5.16999,5.16999,5.10011,5.10011,362141.39273703,0
+LNC.US,D,19870520,000000,5.10011,5.13113,5.07646,5.09196,342141.41131192,0
+LNC.US,D,19870521,000000,5.11581,5.1855,5.09196,5.09196,180558.18983956,0
+LNC.US,D,19870522,000000,5.09196,5.15487,5.09196,5.13887,459089.69538099,0
+LNC.US,D,19870526,000000,5.13113,5.20924,5.13113,5.19344,408822.2806575,0
+LNC.US,D,19870527,000000,5.16999,5.20924,5.15487,5.1855,323154.21614881,0
+LNC.US,D,19870528,000000,5.19344,5.24791,5.1855,5.20924,640675.95497743,0
+LNC.US,D,19870529,000000,5.23231,5.26352,5.1855,5.1855,407797.26759959,0
+LNC.US,D,19870601,000000,5.23231,5.23231,5.1855,5.1855,327776.96390599,0
+LNC.US,D,19870602,000000,5.1855,5.24791,5.1855,5.19344,258526.42961803,0
+LNC.US,D,19870603,000000,5.19344,5.23231,5.1855,5.20924,483196.86133534,0
+LNC.US,D,19870604,000000,5.20924,5.22475,5.19344,5.22475,159524.02525961,0
+LNC.US,D,19870605,000000,5.19344,5.20924,5.15487,5.15487,82584.874137689,0
+LNC.US,D,19870608,000000,5.15487,5.27137,5.15487,5.23231,915614.82031789,0
+LNC.US,D,19870609,000000,5.23231,5.24791,5.20924,5.24791,397023.42259531,0
+LNC.US,D,19870610,000000,5.24791,5.24791,5.1855,5.19344,904331.52548363,0
+LNC.US,D,19870611,000000,5.19344,5.26352,5.19344,5.26352,264169.09593481,0
+LNC.US,D,19870612,000000,5.27137,5.28698,5.26352,5.26352,232879.7062775,0
+LNC.US,D,19870615,000000,5.28698,5.36501,5.28698,5.28698,344704.96285635,0
+LNC.US,D,19870616,000000,5.30278,5.36501,5.28698,5.35715,362657.97486462,0
+LNC.US,D,19870617,000000,5.35715,5.38061,5.31014,5.35715,187739.39464287,0
+LNC.US,D,19870618,000000,5.35715,5.39612,5.31014,5.39612,397023.42259531,0
+LNC.US,D,19870619,000000,5.39612,5.47405,5.39612,5.47405,735059.6871773,0
+LNC.US,D,19870622,000000,5.44322,5.48955,5.36501,5.39612,282126.18354172,0
+LNC.US,D,19870623,000000,5.40406,5.41948,5.34145,5.41948,371883.09238578,0
+LNC.US,D,19870624,000000,5.44322,5.44322,5.39612,5.40406,358040.32160573,0
+LNC.US,D,19870625,000000,5.39612,5.44322,5.39612,5.43528,255449.35264498,0
+LNC.US,D,19870626,000000,5.40406,5.48955,5.40406,5.48955,187739.39464287,0
+LNC.US,D,19870629,000000,5.47405,5.5135,5.45873,5.49779,294429.39693558,0
+LNC.US,D,19870630,000000,5.47405,5.48955,5.39612,5.41948,198508.14514885,0
+LNC.US,D,19870701,000000,5.43528,5.43528,5.38061,5.41948,234929.73239332,0
+LNC.US,D,19870702,000000,5.41948,5.47405,5.39612,5.40406,122086.59505418,0
+LNC.US,D,19870706,000000,5.37285,5.45088,5.37285,5.37285,593481.54162834,0
+LNC.US,D,19870707,000000,5.37285,5.43528,5.37285,5.39612,382659.99408904,0
+LNC.US,D,19870708,000000,5.42752,5.42752,5.34145,5.35715,560657.68908315,0
+LNC.US,D,19870709,000000,5.34145,5.38061,5.33389,5.33389,160553.11391615,0
+LNC.US,D,19870710,000000,5.35715,5.35715,5.31838,5.31838,93355.662442989,0
+LNC.US,D,19870713,000000,5.30278,5.31838,5.28698,5.31838,306231.31169675,0
+LNC.US,D,19870714,000000,5.30278,5.42752,5.30278,5.42752,237498.37843604,0
+LNC.US,D,19870715,000000,5.39612,5.42752,5.34145,5.37285,273917.92788118,0
+LNC.US,D,19870716,000000,5.39612,5.42752,5.35715,5.42752,215952.7262268,0
+LNC.US,D,19870717,000000,5.39612,5.50535,5.39612,5.50535,337518.66355475,0
+LNC.US,D,19870720,000000,5.50535,5.50535,5.45088,5.47405,297513.60620624,0
+LNC.US,D,19870721,000000,5.45088,5.52076,5.45088,5.45088,208772.54032315,0
+LNC.US,D,19870722,000000,5.45088,5.50535,5.45088,5.47405,58985.120213996,0
+LNC.US,D,19870723,000000,5.46659,5.50535,5.42752,5.46659,320595.75910268,0
+LNC.US,D,19870724,000000,5.48955,5.48955,5.46659,5.48955,200564.28466262,0
+LNC.US,D,19870727,000000,5.48955,5.56012,5.47405,5.56012,132342.8390312,0
+LNC.US,D,19870728,000000,5.58347,5.65355,5.54432,5.56767,332388.50376691,0
+LNC.US,D,19870729,000000,5.56767,5.62214,5.50535,5.61468,175940.53658068,0
+LNC.US,D,19870730,000000,5.61468,5.69271,5.58347,5.69271,287766.81205919,0
+LNC.US,D,19870731,000000,5.67711,5.77044,5.67711,5.75484,291355.37666153,0
+LNC.US,D,19870803,000000,5.74718,5.82521,5.71617,5.71617,477040.66958993,0
+LNC.US,D,19870804,000000,5.71617,5.74718,5.65355,5.6613,176967.5874379,0
+LNC.US,D,19870805,000000,5.6613,5.69271,5.63784,5.63784,192358.0668014,0
+LNC.US,D,19870806,000000,5.65355,5.69271,5.59898,5.69271,198508.14514885,0
+LNC.US,D,19870807,000000,5.6613,5.80165,5.6613,5.80165,222106.88017288,0
+LNC.US,D,19870810,000000,5.80165,5.9574,5.80165,5.9574,323154.21614881,0
+LNC.US,D,19870811,000000,5.93434,6.14497,5.93434,6.14497,509870.63553309,0
+LNC.US,D,19870812,000000,6.12926,6.29296,5.99666,6.05123,530900.7245144,0
+LNC.US,D,19870813,000000,6.05123,6.17598,6.03573,6.1057,280071.06292761,0
+LNC.US,D,19870814,000000,6.36333,6.36333,6.19944,6.25401,520130.95510875,0
+LNC.US,D,19870817,000000,6.27726,6.37119,6.17598,6.2698,428827.3565809,0
+LNC.US,D,19870818,000000,6.25401,6.27726,6.19944,6.23849,393944.30782295,0
+LNC.US,D,19870819,000000,6.23849,6.27726,6.22269,6.27726,196972.66336131,0
+LNC.US,D,19870820,000000,6.30886,6.41015,6.30886,6.41015,340086.29069781,0
+LNC.US,D,19870821,000000,6.41015,6.46453,6.23849,6.30886,338029.13228438,0
+LNC.US,D,19870824,000000,6.29296,6.29296,6.19944,6.25401,155938.51735626,0
+LNC.US,D,19870825,000000,6.23849,6.33232,6.22269,6.30886,148243.78712434,0
+LNC.US,D,19870826,000000,6.33232,6.33232,6.17598,6.21464,208260.0337942,0
+LNC.US,D,19870827,000000,6.21464,6.22269,6.16047,6.16047,583223.259852,0
+LNC.US,D,19870828,000000,6.12926,6.16047,6.0904,6.0904,135420.9349039,0
+LNC.US,D,19870831,000000,6.12131,6.17598,6.06694,6.17598,295461.54229111,0
+LNC.US,D,19870901,000000,6.19944,6.27726,5.98901,5.98901,231856.73101891,0
+LNC.US,D,19870902,000000,5.98901,5.99666,5.93434,5.99666,430880.43939569,0
+LNC.US,D,19870903,000000,6.05123,6.0904,5.87997,5.98901,219541.29082913,0
+LNC.US,D,19870904,000000,5.9574,6.05123,5.87997,5.90293,128238.71120094,0
+LNC.US,D,19870908,000000,5.87997,5.87997,5.71617,5.87997,187739.39464287,0
+LNC.US,D,19870909,000000,5.87997,5.87997,5.71617,5.71617,590916.97118425,0
+LNC.US,D,19870910,000000,5.71617,5.78595,5.71617,5.71617,186201.87505601,0
+LNC.US,D,19870911,000000,5.74718,5.80951,5.73128,5.80165,1074632.4524465,0
+LNC.US,D,19870914,000000,5.77044,5.77044,5.73128,5.75484,157477.05584277,0
+LNC.US,D,19870915,000000,5.74718,5.74718,5.5288,5.63784,422157.63940689,0
+LNC.US,D,19870916,000000,5.6613,5.6613,5.46659,5.46659,461654.26582508,0
+LNC.US,D,19870917,000000,5.48955,5.50535,5.42752,5.48955,1407537.538341,0
+LNC.US,D,19870918,000000,5.48955,5.50535,5.39612,5.39612,452420.99710664,0
+LNC.US,D,19870921,000000,5.39612,5.50535,5.39612,5.48955,317516.64433033,0
+LNC.US,D,19870922,000000,5.45088,5.50535,5.42752,5.48955,269296.19902367,0
+LNC.US,D,19870923,000000,5.48955,5.71617,5.48955,5.6613,729926.47069049,0
+LNC.US,D,19870924,000000,5.63784,5.65355,5.61468,5.65355,120541.94316969,0
+LNC.US,D,19870925,000000,5.62214,5.70783,5.59898,5.63784,79504.740465669,0
+LNC.US,D,19870928,000000,5.69271,5.74718,5.63784,5.74718,246732.66605414,0
+LNC.US,D,19870929,000000,5.77044,5.80165,5.62214,5.6613,164142.69741815,0
+LNC.US,D,19870930,000000,5.69271,5.73128,5.58347,5.62214,197994.61972024,0
+LNC.US,D,19871001,000000,5.63784,5.67711,5.63784,5.6613,220052.77845843,0
+LNC.US,D,19871002,000000,5.6613,5.67711,5.5288,5.5288,207229.92623799,0
+LNC.US,D,19871005,000000,5.48955,5.5288,5.47405,5.50535,435492.99815628,0
+LNC.US,D,19871006,000000,5.5288,5.54432,5.50535,5.50535,234415.18806504,0
+LNC.US,D,19871007,000000,5.5288,5.61468,5.50535,5.5288,190817.49051556,0
+LNC.US,D,19871008,000000,5.5288,5.56012,5.50535,5.5288,334440.56768204,0
+LNC.US,D,19871009,000000,5.56012,5.56012,5.50535,5.50535,146187.64761056,0
+LNC.US,D,19871012,000000,5.5288,5.5288,5.43528,5.50535,211847.57949687,0
+LNC.US,D,19871013,000000,5.50535,5.58347,5.47405,5.58347,139009.49950624,0
+LNC.US,D,19871014,000000,5.56012,5.56012,5.38061,5.41192,139524.04383451,0
+LNC.US,D,19871015,000000,5.31838,5.31838,5.20924,5.22475,385226.60233245,0
+LNC.US,D,19871016,000000,5.26352,5.26352,4.85014,4.85014,324698.86803329,0
+LNC.US,D,19871019,000000,4.81137,4.81137,3.82118,3.82118,908949.17874252,0
+LNC.US,D,19871020,000000,3.84464,4.11758,3.84464,3.89881,957164.52955087,0
+LNC.US,D,19871021,000000,3.93013,4.6087,3.93013,4.53058,470379.1036132,0
+LNC.US,D,19871022,000000,4.43684,4.54638,4.28904,4.49171,348295.565258,0
+LNC.US,D,19871023,000000,4.43684,4.64766,4.43684,4.58524,396508.87826704,0
+LNC.US,D,19871026,000000,4.49171,4.49171,4.27363,4.32771,621186.44228196,0
+LNC.US,D,19871027,000000,4.34331,4.40573,4.19531,4.19531,385736.05216242,0
+LNC.US,D,19871028,000000,4.19531,4.19531,4.12494,4.15645,223131.89323079,0
+LNC.US,D,19871029,000000,4.17951,4.38227,4.17951,4.27363,211338.1296669,0
+LNC.US,D,19871030,000000,4.34331,4.51507,4.30444,4.30444,634008.27560274,0
+LNC.US,D,19871102,000000,4.32771,4.73354,4.32771,4.66287,406256.69131375,0
+LNC.US,D,19871103,000000,4.64766,4.64766,4.38227,4.64766,443703.29161612,0
+LNC.US,D,19871104,000000,4.59299,4.86594,4.56944,4.86594,361629.90510773,0
+LNC.US,D,19871105,000000,4.83492,4.92071,4.79557,4.92071,535518.37777327,0
+LNC.US,D,19871106,000000,4.92071,4.94396,4.66287,4.66287,458065.70122274,0
+LNC.US,D,19871109,000000,4.68653,4.68653,4.45265,4.49171,251345.22481472,0
+LNC.US,D,19871110,000000,4.4604,4.47611,4.35911,4.38227,506282.07093076,0
+LNC.US,D,19871111,000000,4.40573,4.55393,4.40573,4.4604,373943.30749819,0
+LNC.US,D,19871112,000000,4.49171,4.56944,4.49171,4.53058,366249.59616593,0
+LNC.US,D,19871113,000000,4.49927,4.51507,4.38227,4.38227,403179.61434072,0
+LNC.US,D,19871116,000000,4.35911,4.4604,4.34331,4.42134,364190.39995318,0
+LNC.US,D,19871117,000000,4.40573,4.47611,4.36677,4.47611,254936.84611604,0
+LNC.US,D,19871118,000000,4.49171,4.54638,4.40573,4.54638,213901.68121133,0
+LNC.US,D,19871119,000000,4.54638,4.56944,4.49171,4.54638,365733.01403833,0
+LNC.US,D,19871120,000000,4.51507,4.53058,4.43684,4.49171,267243.11620888,0
+LNC.US,D,19871123,000000,4.51507,4.58524,4.39818,4.58524,223645.4186594,0
+LNC.US,D,19871124,000000,4.6399,4.71783,4.6241,4.70223,484223.91219256,0
+LNC.US,D,19871125,000000,4.67887,4.68653,4.59299,4.6241,98998.328759777,0
+LNC.US,D,19871127,000000,4.6241,4.6241,4.32771,4.34331,98998.328759777,0
+LNC.US,D,19871130,000000,4.35911,4.36677,4.14075,4.34331,527309.10321308,0
+LNC.US,D,19871201,000000,4.39818,4.47611,4.36677,4.47611,201077.81009123,0
+LNC.US,D,19871202,000000,4.45265,4.45265,4.38227,4.42134,261093.03786143,0
+LNC.US,D,19871203,000000,4.45265,4.45265,4.32771,4.36677,318028.13195962,0
+LNC.US,D,19871204,000000,4.34331,4.34331,4.02355,4.14075,268272.20486542,0
+LNC.US,D,19871207,000000,4.17195,4.35911,4.17195,4.27363,562192.15197103,0
+LNC.US,D,19871208,000000,4.21876,4.26529,4.14075,4.23427,296999.06187797,0
+LNC.US,D,19871209,000000,4.26529,4.30444,4.14075,4.21876,309820.89519874,0
+LNC.US,D,19871210,000000,4.19531,4.32771,4.14075,4.19531,170815.47129114,0
+LNC.US,D,19871211,000000,4.21876,4.26529,4.17195,4.25017,152855.32698526,0
+LNC.US,D,19871214,000000,4.19531,4.21876,4.10168,4.21876,310845.90825665,0
+LNC.US,D,19871215,000000,4.19531,4.27363,4.17195,4.19531,338029.13228438,0
+LNC.US,D,19871216,000000,4.19531,4.23427,4.17195,4.19531,383687.04494627,0
+LNC.US,D,19871217,000000,4.14075,4.25017,4.11758,4.17951,436009.58028387,0
+LNC.US,D,19871218,000000,4.00805,4.21876,4.00805,4.21876,1309563.2037395,0
+LNC.US,D,19871221,000000,4.21876,4.38227,4.19531,4.34331,342141.41131192,0
+LNC.US,D,19871222,000000,4.34331,4.36677,4.27363,4.27363,328289.47043494,0
+LNC.US,D,19871223,000000,4.3123,4.43684,4.28904,4.32771,236471.32757881,0
+LNC.US,D,19871224,000000,4.38227,4.40573,4.30444,4.30444,212361.10492549,0
+LNC.US,D,19871228,000000,4.25017,4.26529,4.19531,4.25017,261603.50659107,0
+LNC.US,D,19871229,000000,4.23427,4.32771,4.21876,4.27363,216461.15715712,0
+LNC.US,D,19871230,000000,4.30444,4.39818,4.28904,4.38227,272373.27599671,0
+LNC.US,D,19871231,000000,4.30444,4.40573,4.27363,4.28904,490378.06613865,0
+LNC.US,D,19880104,000000,4.36677,4.66287,4.36677,4.6399,337009.21372477,0
+LNC.US,D,19880105,000000,4.69467,4.74894,4.66287,4.67887,272373.27599671,0
+LNC.US,D,19880106,000000,4.70223,4.85818,4.70223,4.7724,273405.42135224,0
+LNC.US,D,19880107,000000,4.7724,4.82717,4.69467,4.81137,163117.68436024,0
+LNC.US,D,19880108,000000,4.82717,4.84287,4.70223,4.73354,680682.03122559,0
+LNC.US,D,19880111,000000,4.70223,4.70223,4.55393,4.6087,187224.85031459,0
+LNC.US,D,19880112,000000,4.6087,4.74894,4.59299,4.71783,277506.49248352,0
+LNC.US,D,19880113,000000,4.73354,4.86594,4.69467,4.69467,206207.96987906,0
+LNC.US,D,19880114,000000,4.69467,4.7724,4.67887,4.73354,1014098.6047494,0
+LNC.US,D,19880115,000000,4.78791,4.85818,4.7724,4.7724,239033.86022358,0
+LNC.US,D,19880118,000000,4.73354,4.82717,4.73354,4.81137,223131.89323079,0
+LNC.US,D,19880119,000000,4.78791,4.82717,4.74894,4.74894,122596.04488415,0
+LNC.US,D,19880120,000000,4.74894,4.74894,4.6399,4.64766,197994.61972024,0
+LNC.US,D,19880121,000000,4.66287,4.71783,4.66287,4.66287,503206.01285738,0
+LNC.US,D,19880122,000000,4.67887,4.7724,4.67887,4.7568,351883.11096067,0
+LNC.US,D,19880125,000000,4.7568,5.06095,4.7568,5.01403,415489.96003219,0
+LNC.US,D,19880126,000000,5.04535,5.10011,4.88194,4.88194,286734.66670366,0
+LNC.US,D,19880127,000000,4.85818,5.01403,4.85818,4.93621,224155.88738904,0
+LNC.US,D,19880128,000000,4.95956,4.99078,4.93621,4.95152,367270.5336252,0
+LNC.US,D,19880129,000000,4.97526,5.02973,4.89695,5.02973,225183.95714592,0
+LNC.US,D,19880201,000000,5.06095,5.0688,4.88194,5.00628,511409.17401961,0
+LNC.US,D,19880202,000000,4.97526,5.01403,4.93621,4.99078,177479.07506719,0
+LNC.US,D,19880203,000000,4.99078,5.02973,4.93621,4.95152,559626.56262729,0
+LNC.US,D,19880204,000000,4.93621,4.93621,4.89695,4.89695,188765.42660043,0
+LNC.US,D,19880205,000000,4.92071,4.97526,4.89695,4.89695,794044.8073913,0
+LNC.US,D,19880208,000000,4.88194,4.88194,4.80371,4.85818,206207.96987906,0
+LNC.US,D,19880209,000000,4.82717,4.84287,4.70223,4.74894,516540.3527071,0
+LNC.US,D,19880210,000000,4.74894,4.7568,4.69467,4.73354,249289.08530095,0
+LNC.US,D,19880211,000000,4.74894,4.74894,4.71783,4.73354,120028.41774108,0
+LNC.US,D,19880212,000000,4.74894,4.74894,4.71783,4.73354,447805.38164707,0
+LNC.US,D,19880216,000000,4.74894,4.74894,4.73354,4.73354,102583.83666313,0
+LNC.US,D,19880217,000000,4.74894,4.7724,4.71783,4.73354,279554.48080002,0
+LNC.US,D,19880218,000000,4.7568,4.88194,4.73354,4.88194,155426.01082731,0
+LNC.US,D,19880219,000000,4.9048,4.97526,4.85818,4.97526,426774.27376611,0
+LNC.US,D,19880222,000000,4.95152,5.04535,4.92071,5.04535,209793.47778242,0
+LNC.US,D,19880223,000000,5.06095,5.17804,5.04535,5.06095,208772.54032315,0
+LNC.US,D,19880224,000000,5.06095,5.13887,5.04535,5.0688,261603.50659107,0
+LNC.US,D,19880225,000000,5.0688,5.20924,5.04535,5.11581,1081810.6005509,0
+LNC.US,D,19880226,000000,5.12327,5.19344,5.12327,5.13887,129776.2307878,0
+LNC.US,D,19880229,000000,5.17804,5.17804,5.10011,5.17804,304693.79210989,0
+LNC.US,D,19880301,000000,5.15487,5.17804,5.10011,5.15487,304693.79210989,0
+LNC.US,D,19880302,000000,5.17804,5.20924,5.15487,5.17804,553984.91521016,0
+LNC.US,D,19880303,000000,5.17804,5.17804,5.15487,5.17804,164142.69741815,0
+LNC.US,D,19880304,000000,5.15487,5.17804,5.15487,5.17804,167219.77439119,0
+LNC.US,D,19880307,000000,5.16999,5.16999,5.15487,5.15487,51296.503380035,0
+LNC.US,D,19880308,000000,5.15487,5.27137,5.15487,5.27137,396000.44733673,0
+LNC.US,D,19880309,000000,5.27137,5.27137,5.12327,5.12327,418569.07480455,0
+LNC.US,D,19880310,000000,5.23231,5.23231,4.93621,4.93621,759167.87203132,0
+LNC.US,D,19880311,000000,4.95956,4.99078,4.92071,4.99078,209793.47778242,0
+LNC.US,D,19880314,000000,5.01403,5.04535,4.99078,5.00628,157987.52457241,0
+LNC.US,D,19880315,000000,5.01403,5.04535,4.95152,4.99078,214412.14994096,0
+LNC.US,D,19880316,000000,5.00628,5.04535,4.95152,5.02973,186201.87505601,0
+LNC.US,D,19880317,000000,5.04535,5.12327,5.01403,5.12327,197994.61972024,0
+LNC.US,D,19880318,000000,5.28698,5.28698,5.2168,5.23231,542188.09494729,0
+LNC.US,D,19880321,000000,5.20924,5.20924,5.13887,5.17804,96950.340443283,0
+LNC.US,D,19880322,000000,5.20924,5.26352,5.19344,5.19344,361629.90510773,0
+LNC.US,D,19880323,000000,5.20924,5.20924,5.12327,5.15487,187739.39464287,0
+LNC.US,D,19880324,000000,5.12327,5.12327,4.92071,4.99078,253910.81415847,0
+LNC.US,D,19880325,000000,4.95956,4.99078,4.86594,4.88194,697101.59924564,0
+LNC.US,D,19880328,000000,4.88194,4.95152,4.88194,4.93621,196461.17573201,0
+LNC.US,D,19880329,000000,4.95956,4.97526,4.93621,4.95956,238518.29699565,0
+LNC.US,D,19880330,000000,4.95152,4.97526,4.88194,4.88194,151321.88299704,0
+LNC.US,D,19880331,000000,4.85818,4.99078,4.82717,4.99078,254422.30178776,0
+LNC.US,D,19880404,000000,4.98302,5.0843,4.97526,5.0688,269812.78115127,0
+LNC.US,D,19880405,000000,5.03769,5.0688,4.98302,5.02973,210307.00321103,0
+LNC.US,D,19880406,000000,5.053,5.12327,5.03769,5.10747,144139.65929407,0
+LNC.US,D,19880407,000000,5.10011,5.17804,5.053,5.0688,105153.50160552,0
+LNC.US,D,19880408,000000,5.053,5.10747,4.99843,5.10747,119006.46138215,0
+LNC.US,D,19880411,000000,5.10747,5.20924,5.03769,5.19344,92845.193713356,0
+LNC.US,D,19880412,000000,5.19344,5.27137,5.19344,5.2168,866368.34305367,0
+LNC.US,D,19880413,000000,5.2168,5.23231,5.17804,5.2168,179535.21458097,0
+LNC.US,D,19880414,000000,5.19344,5.19344,4.9048,4.94396,442677.25965856,0
+LNC.US,D,19880415,000000,4.92825,4.92825,4.77996,4.86594,195434.12487478,0
+LNC.US,D,19880418,000000,4.87378,4.87378,4.74894,4.74894,249808.72412753,0
+LNC.US,D,19880419,000000,4.77996,4.81137,4.76446,4.76446,177479.07506719,0
+LNC.US,D,19880420,000000,4.77996,4.77996,4.72578,4.72578,184658.24207118,0
+LNC.US,D,19880421,000000,4.72578,4.83492,4.72578,4.74129,254936.84611604,0
+LNC.US,D,19880422,000000,4.74129,4.81931,4.68653,4.81931,196972.66336131,0
+LNC.US,D,19880425,000000,4.81137,4.83492,4.79557,4.81931,284174.17185822,0
+LNC.US,D,19880426,000000,4.79557,4.92825,4.79557,4.9048,311871.94021421,0
+LNC.US,D,19880427,000000,4.92071,4.95956,4.92071,4.92825,379580.87931668,0
+LNC.US,D,19880428,000000,4.92825,4.95956,4.92825,4.92825,163117.68436024,0
+LNC.US,D,19880429,000000,4.92825,4.94396,4.92071,4.94396,144139.65929407,0
+LNC.US,D,19880502,000000,4.94396,4.94396,4.92071,4.92825,282631.55777306,0
+LNC.US,D,19880503,000000,4.94396,5.0843,4.94396,5.0843,223645.4186594,0
+LNC.US,D,19880504,000000,5.053,5.053,4.85014,4.85014,526801.69118243,0
+LNC.US,D,19880505,000000,4.85014,4.85014,4.76446,4.76446,221081.86711497,0
+LNC.US,D,19880506,000000,4.77996,4.83492,4.58524,4.6399,910997.167059,0
+LNC.US,D,19880509,000000,4.6399,4.67122,4.57759,4.6558,377529.83430121,0
+LNC.US,D,19880510,000000,4.67122,4.76446,4.67122,4.76446,254422.30178776,0
+LNC.US,D,19880511,000000,4.76446,4.76446,4.68653,4.69467,143626.13386546,0
+LNC.US,D,19880512,000000,4.67122,4.74894,4.6558,4.6558,152855.32698526,0
+LNC.US,D,19880513,000000,4.68653,4.76446,4.68653,4.72578,86175.476539343,0
+LNC.US,D,19880516,000000,4.72578,4.81137,4.72578,4.77996,92331.668284743,0
+LNC.US,D,19880517,000000,4.77996,4.81137,4.60085,4.60085,318028.13195962,0
+LNC.US,D,19880518,000000,4.61655,4.63216,4.57759,4.61655,280582.5505569,0
+LNC.US,D,19880519,000000,4.60085,4.60085,4.56218,4.58524,265706.61552167,0
+LNC.US,D,19880520,000000,4.61655,4.6558,4.61655,4.6558,122596.04488415,0
+LNC.US,D,19880523,000000,4.6399,4.6399,4.58524,4.58524,54883.030183049,0
+LNC.US,D,19880524,000000,4.61655,4.74129,4.60085,4.69467,151321.88299704,0
+LNC.US,D,19880525,000000,4.72578,4.83492,4.72578,4.74894,363679.93122355,0
+LNC.US,D,19880526,000000,4.74894,4.77996,4.72578,4.77996,285715.76704371,0
+LNC.US,D,19880527,000000,4.81137,4.81137,4.68653,4.72578,56424.625368548,0
+LNC.US,D,19880531,000000,4.74894,5.02973,4.74129,5.02973,118491.91705389,0
+LNC.US,D,19880601,000000,4.99843,5.19344,4.98302,5.02973,426256.67273885,0
+LNC.US,D,19880602,000000,5.02973,5.02973,4.94396,4.99843,112334.70640883,0
+LNC.US,D,19880603,000000,4.99843,5.053,4.94396,5.053,329829.02782112,0
+LNC.US,D,19880606,000000,5.03769,5.0688,5.01403,5.0688,187739.39464287,0
+LNC.US,D,19880607,000000,5.0688,5.0688,4.88939,4.98302,187224.85031459,0
+LNC.US,D,19880608,000000,5.02973,5.10011,5.01403,5.0843,260576.45573384,0
+LNC.US,D,19880609,000000,5.12327,5.13887,5.10747,5.12327,139009.49950624,0
+LNC.US,D,19880610,000000,5.13887,5.16243,5.10747,5.12327,146187.64761056,0
+LNC.US,D,19880613,000000,5.15487,5.16243,5.13887,5.15487,97969.24010323,0
+LNC.US,D,19880614,000000,5.20924,5.26352,5.17804,5.19344,273405.42135224,0
+LNC.US,D,19880615,000000,5.2168,5.23231,5.13887,5.2168,97969.24010323,0
+LNC.US,D,19880616,000000,5.2168,5.24791,5.17804,5.24791,292895.95294737,0
+LNC.US,D,19880617,000000,5.27137,5.27137,5.12327,5.19344,570402.44543089,0
+LNC.US,D,19880620,000000,5.17804,5.17804,5.0843,5.10747,685818.30441139,0
+LNC.US,D,19880621,000000,5.13887,5.16243,5.02973,5.16243,265706.61552167,0
+LNC.US,D,19880622,000000,5.2168,5.27137,5.2168,5.24791,246732.66605414,0
+LNC.US,D,19880623,000000,5.24791,5.26352,5.2168,5.23231,63606.849071516,0
+LNC.US,D,19880624,000000,5.2168,5.23231,5.13887,5.16243,48211.275209716,0
+LNC.US,D,19880627,000000,5.2168,5.2168,4.95956,5.01403,226209.98910349,0
+LNC.US,D,19880628,000000,5.053,5.0843,5.01403,5.053,321616.69656195,0
+LNC.US,D,19880629,000000,5.10011,5.10011,5.02973,5.0688,298022.03713656,0
+LNC.US,D,19880630,000000,5.053,5.17804,5.053,5.16243,151834.38952599,0
+LNC.US,D,19880701,000000,5.16243,5.17804,5.11581,5.14683,10428277.033412,0
+LNC.US,D,19880705,000000,5.13113,5.24791,5.11581,5.24791,135420.9349039,0
+LNC.US,D,19880706,000000,5.24791,5.25616,4.98302,5.053,174408.11149212,0
+LNC.US,D,19880707,000000,5.03769,5.17804,5.00628,5.17804,220052.77845843,0
+LNC.US,D,19880708,000000,5.13113,5.17804,5.053,5.053,173376.98503625,0
+LNC.US,D,19880711,000000,5.09196,5.09196,5.053,5.053,175940.53658068,0
+LNC.US,D,19880712,000000,5.053,5.11581,5.02228,5.053,214412.14994096,0
+LNC.US,D,19880713,000000,5.06095,5.16243,5.03769,5.13113,132342.8390312,0
+LNC.US,D,19880714,000000,5.10747,5.17804,5.10747,5.14683,101050.39267491,0
+LNC.US,D,19880715,000000,5.11581,5.2012,5.11581,5.17804,110280.60469437,0
+LNC.US,D,19880718,000000,5.14683,5.17804,5.13113,5.17804,89764.041141676,0
+LNC.US,D,19880719,000000,5.17804,5.2168,5.13113,5.13113,93873.263470243,0
+LNC.US,D,19880720,000000,5.16243,5.2168,5.14683,5.14683,66168.362816622,0
+LNC.US,D,19880721,000000,5.17804,5.17804,5.14683,5.14683,76426.644592969,0
+LNC.US,D,19880722,000000,5.16243,5.2012,5.14683,5.17804,190307.02178594,0
+LNC.US,D,19880725,000000,5.17804,5.17804,5.14683,5.14683,408822.2806575,0
+LNC.US,D,19880726,000000,5.14683,5.16243,5.13113,5.14683,160043.66408618,0
+LNC.US,D,19880727,000000,5.13113,5.23231,5.13113,5.1855,366249.59616593,0
+LNC.US,D,19880728,000000,5.2012,5.2012,5.14683,5.14683,233392.21280646,0
+LNC.US,D,19880729,000000,5.14683,5.28698,5.11581,5.28698,637083.31477646,0
+LNC.US,D,19880801,000000,5.25616,5.39612,5.25616,5.34145,221081.86711497,0
+LNC.US,D,19880802,000000,5.34145,5.38061,5.30278,5.35715,141573.05105066,0
+LNC.US,D,19880803,000000,5.32604,5.44322,5.30278,5.41192,127724.16687267,0
+LNC.US,D,19880804,000000,5.44322,5.50535,5.44322,5.49779,725827.43735853,0
+LNC.US,D,19880805,000000,5.48229,5.59133,5.46659,5.57572,424209.70332202,0
+LNC.US,D,19880808,000000,5.57572,5.60683,5.53656,5.57572,281607.56361481,0
+LNC.US,D,19880809,000000,5.59133,5.60683,5.55197,5.56767,484223.91219256,0
+LNC.US,D,19880810,000000,5.53656,5.56767,5.50535,5.53656,555521.41589736,0
+LNC.US,D,19880811,000000,5.56767,5.60683,5.56767,5.57572,108234.6541772,0
+LNC.US,D,19880812,000000,5.62214,5.89567,5.62214,5.76278,886378.51347536,0
+LNC.US,D,19880815,000000,5.76278,5.78595,5.63029,5.63029,458574.13215305,0
+LNC.US,D,19880816,000000,5.59133,5.70047,5.57572,5.67711,263145.10177657,0
+LNC.US,D,19880817,000000,5.69271,5.77044,5.67711,5.77044,657607.01062677,0
+LNC.US,D,19880818,000000,5.78595,5.81735,5.74718,5.77044,241602.50626631,0
+LNC.US,D,19880819,000000,5.78595,5.78595,5.77044,5.78595,351371.62333138,0
+LNC.US,D,19880822,000000,5.81735,5.84062,5.74718,5.74718,323154.21614881,0
+LNC.US,D,19880823,000000,5.76278,5.78595,5.76278,5.77044,232879.7062775,0
+LNC.US,D,19880824,000000,5.76278,5.77044,5.70047,5.77044,159524.02525961,0
+LNC.US,D,19880825,000000,5.74718,5.77044,5.6613,5.6613,221594.37364393,0
+LNC.US,D,19880826,000000,5.69271,5.69271,5.55197,5.57572,142597.04520891,0
+LNC.US,D,19880829,000000,5.60683,5.6613,5.59133,5.63029,95406.707458463,0
+LNC.US,D,19880830,000000,5.63029,5.67711,5.60683,5.67711,190307.02178594,0
+LNC.US,D,19880831,000000,5.64609,5.70047,5.57572,5.62214,240061.92998047,0
+LNC.US,D,19880901,000000,5.57572,5.57572,5.49779,5.53656,254936.84611604,0
+LNC.US,D,19880902,000000,5.53656,5.70047,5.53656,5.67711,405235.75385449,0
+LNC.US,D,19880906,000000,5.70047,5.78595,5.69271,5.78595,199024.72727644,0
+LNC.US,D,19880907,000000,5.78595,5.87202,5.78595,5.84062,96437.833914329,0
+LNC.US,D,19880908,000000,5.84062,5.91099,5.84062,5.91099,422157.63940689,0
+LNC.US,D,19880909,000000,5.9421,5.9421,5.81735,5.91099,160043.66408618,0
+LNC.US,D,19880912,000000,5.9574,5.9574,5.89567,5.9421,206207.96987906,0
+LNC.US,D,19880913,000000,5.91099,5.91099,5.82521,5.82521,246732.66605414,0
+LNC.US,D,19880914,000000,5.82521,5.84062,5.6613,5.77044,226209.98910349,0
+LNC.US,D,19880915,000000,5.74718,5.77044,5.69271,5.73128,62068.310584996,0
+LNC.US,D,19880916,000000,5.76278,5.88733,5.74718,5.88733,493973.76303859,0
+LNC.US,D,19880919,000000,5.85671,5.85671,5.81735,5.82521,99512.87308805,0
+LNC.US,D,19880920,000000,5.81735,5.89567,5.6613,5.77044,243145.12035146,0
+LNC.US,D,19880921,000000,5.78595,5.81735,5.76278,5.77044,379071.4294867,0
+LNC.US,D,19880922,000000,5.80165,5.84062,5.76278,5.80165,162608.23453027,0
+LNC.US,D,19880923,000000,5.81735,5.81735,5.76278,5.78595,148754.25585397,0
+LNC.US,D,19880926,000000,5.81735,5.81735,5.71617,5.71617,255959.82137462,0
+LNC.US,D,19880927,000000,5.71617,5.76278,5.71617,5.73128,174918.58022175,0
+LNC.US,D,19880928,000000,5.71617,5.73128,5.69271,5.71617,56938.150797162,0
+LNC.US,D,19880929,000000,5.73128,5.80165,5.73128,5.78595,173889.4915652,0
+LNC.US,D,19880930,000000,5.80165,5.89567,5.78595,5.78595,160043.66408618,0
+LNC.US,D,19881003,000000,5.78595,5.82521,5.68457,5.70047,190307.02178594,0
+LNC.US,D,19881004,000000,5.71617,5.71617,5.63029,5.66915,300589.66427962,0
+LNC.US,D,19881005,000000,5.66915,5.66915,5.64609,5.65355,371883.09238578,0
+LNC.US,D,19881006,000000,5.66915,5.72412,5.66915,5.70047,196461.17573201,0
+LNC.US,D,19881007,000000,5.68457,5.95014,5.68457,5.92649,321102.15223368,0
+LNC.US,D,19881010,000000,5.92649,5.92649,5.80951,5.82521,183635.2668126,0
+LNC.US,D,19881011,000000,5.82521,5.82521,5.73942,5.77044,100030.4741153,0
+LNC.US,D,19881012,000000,5.75484,5.75484,5.65355,5.66915,90790.073099243,0
+LNC.US,D,19881013,000000,5.70047,5.75484,5.66915,5.71617,142083.5197803,0
+LNC.US,D,19881014,000000,5.70047,5.72412,5.66915,5.68457,171834.37095109,0
+LNC.US,D,19881017,000000,5.66915,5.73942,5.66915,5.73942,60527.734299155,0
+LNC.US,D,19881018,000000,5.71617,5.80951,5.68457,5.78595,207744.47056627,0
+LNC.US,D,19881019,000000,5.80951,5.80951,5.66915,5.70047,165168.72937572,0
+LNC.US,D,19881020,000000,5.72412,5.73942,5.65355,5.71617,112851.28853642,0
+LNC.US,D,19881021,000000,5.71617,5.75484,5.68457,5.72412,152345.87715529,0
+LNC.US,D,19881024,000000,5.71617,5.73942,5.65355,5.66915,110795.14902264,0
+LNC.US,D,19881025,000000,5.68457,5.68457,5.65355,5.68457,170815.47129114,0
+LNC.US,D,19881026,000000,5.68457,5.68457,5.58347,5.59898,271859.7505681,0
+LNC.US,D,19881027,000000,5.58347,5.61468,5.54432,5.57572,189275.89533007,0
+LNC.US,D,19881028,000000,5.58347,5.63029,5.57572,5.63029,119006.46138215,0
+LNC.US,D,19881031,000000,5.63029,5.64609,5.57572,5.63029,153372.92801251,0
+LNC.US,D,19881101,000000,5.61468,5.64609,5.59898,5.64609,117976.35382595,0
+LNC.US,D,19881102,000000,5.61468,5.64609,5.59898,5.63029,189275.89533007,0
+LNC.US,D,19881103,000000,5.65355,5.65355,5.58347,5.61468,159524.02525961,0
+LNC.US,D,19881104,000000,5.59898,5.63029,5.54432,5.63029,482687.41150536,0
+LNC.US,D,19881107,000000,5.61468,5.61468,5.5288,5.54432,437550.15656971,0
+LNC.US,D,19881108,000000,5.56012,5.56012,5.50535,5.5135,249289.08530095,0
+LNC.US,D,19881109,000000,5.48955,5.48955,5.37285,5.40406,287766.81205919,0
+LNC.US,D,19881110,000000,5.37285,5.45873,5.37285,5.42752,166709.30566156,0
+LNC.US,D,19881111,000000,5.42752,5.42752,5.37285,5.37285,125161.6342279,0
+LNC.US,D,19881114,000000,5.3493,5.3493,5.20924,5.24791,175427.01115206,0
+LNC.US,D,19881115,000000,5.27962,5.37285,5.27962,5.37285,164142.69741815,0
+LNC.US,D,19881116,000000,5.40406,5.40406,5.20924,5.23231,135934.46033252,0
+LNC.US,D,19881117,000000,5.23231,5.23231,5.12327,5.19344,468321.94519976,0
+LNC.US,D,19881118,000000,5.16243,5.24791,5.16243,5.24791,79504.740465669,0
+LNC.US,D,19881121,000000,5.13887,5.26352,5.13887,5.20924,185685.29292841,0
+LNC.US,D,19881122,000000,5.17804,5.2168,5.13887,5.19344,203126.81730738,0
+LNC.US,D,19881123,000000,5.20924,5.2168,5.16243,5.17804,111824.23767919,0
+LNC.US,D,19881125,000000,5.14683,5.20924,5.09196,5.14683,86175.476539343,0
+LNC.US,D,19881128,000000,5.12327,5.19344,5.10747,5.19344,164660.2984454,0
+LNC.US,D,19881129,000000,5.17804,5.23231,5.17804,5.2168,161579.14587373,0
+LNC.US,D,19881130,000000,5.19344,5.2168,5.17804,5.20924,866887.98188024,0
+LNC.US,D,19881201,000000,5.19344,5.20924,5.14683,5.19344,476533.25755929,0
+LNC.US,D,19881202,000000,5.19344,5.19344,5.00628,5.12327,700689.14494831,0
+LNC.US,D,19881205,000000,5.14683,5.17804,5.12327,5.17804,342652.89894121,0
+LNC.US,D,19881206,000000,5.17804,5.17804,5.12327,5.14683,982300.78416176,0
+LNC.US,D,19881207,000000,5.16243,5.16243,5.12327,5.13887,267761.73613579,0
+LNC.US,D,19881208,000000,5.14683,5.16243,5.12327,5.16243,95920.232887077,0
+LNC.US,D,19881209,000000,5.16243,5.16243,5.14683,5.14683,244675.5076407,0
+LNC.US,D,19881212,000000,5.13887,5.14683,5.10747,5.10747,128238.71120094,0
+LNC.US,D,19881213,000000,5.12327,5.12327,5.053,5.0688,200046.68363537,0
+LNC.US,D,19881214,000000,5.03769,5.0688,5.02228,5.03769,189791.458558,0
+LNC.US,D,19881215,000000,5.053,5.0688,4.95152,4.95152,244675.5076407,0
+LNC.US,D,19881216,000000,4.95152,4.99843,4.92825,4.99843,516540.3527071,0
+LNC.US,D,19881219,000000,4.98302,5.00628,4.96742,5.00628,272373.27599671,0
+LNC.US,D,19881220,000000,4.98302,4.99843,4.92825,4.93621,954086.43367817,0
+LNC.US,D,19881221,000000,4.93621,4.93621,4.91275,4.92825,599126.24574446,0
+LNC.US,D,19881222,000000,4.92825,5.02228,4.92825,4.98302,481148.87301884,0
+LNC.US,D,19881223,000000,5.00628,5.02228,4.98302,5.02228,64117.317801148,0
+LNC.US,D,19881227,000000,5.053,5.053,4.92825,4.92825,191329.99704452,0
+LNC.US,D,19881228,000000,4.95152,4.95152,4.92825,4.95152,371883.09238578,0
+LNC.US,D,19881229,000000,4.95152,4.99843,4.92825,4.93621,243652.53238212,0
+LNC.US,D,19881230,000000,4.93621,4.98302,4.89695,4.89695,304183.32338026,0
+LNC.US,D,19890103,000000,4.95152,4.95152,4.81137,4.86594,358550.79033537,0
+LNC.US,D,19890104,000000,4.89695,4.93621,4.88194,4.93621,317516.64433033,0
+LNC.US,D,19890105,000000,4.96742,5.01403,4.96742,4.98302,182094.69052676,0
+LNC.US,D,19890106,000000,4.98302,5.16999,4.98302,5.12327,726336.8871885,0
+LNC.US,D,19890109,000000,5.10747,5.13887,5.0688,5.0688,436520.0490135,0
+LNC.US,D,19890110,000000,5.10011,5.10011,5.01403,5.01403,42571.665591909,0
+LNC.US,D,19890111,000000,5.02228,5.0843,5.02228,5.0688,471400.04107246,0
+LNC.US,D,19890112,000000,5.0843,5.10747,5.03769,5.03769,493973.76303859,0
+LNC.US,D,19890113,000000,5.03769,5.0843,5.03769,5.0688,75398.574836083,0
+LNC.US,D,19890116,000000,5.0843,5.12327,5.0843,5.12327,433959.55416806,0
+LNC.US,D,19890117,000000,5.10011,5.13887,5.10011,5.13887,77454.714349855,0
+LNC.US,D,19890118,000000,5.16999,5.29483,5.16999,5.27962,804818.65239558,0
+LNC.US,D,19890119,000000,5.29483,5.29483,5.24045,5.27962,451910.528377,0
+LNC.US,D,19890120,000000,5.25616,5.27962,5.24045,5.25616,99512.87308805,0
+LNC.US,D,19890123,000000,5.19344,5.27137,5.19344,5.22475,404717.13392757,0
+LNC.US,D,19890124,000000,5.22475,5.32604,5.22475,5.32604,348803.99618832,0
+LNC.US,D,19890125,000000,5.34145,5.34145,5.29483,5.29483,93355.662442989,0
+LNC.US,D,19890126,000000,5.31014,5.41192,5.29483,5.39612,214927.7131689,0
+LNC.US,D,19890127,000000,5.42752,5.48229,5.42752,5.46659,189275.89533007,0
+LNC.US,D,19890130,000000,5.46659,5.46659,5.43528,5.46659,233905.73823507,0
+LNC.US,D,19890131,000000,5.43528,5.52076,5.43528,5.5135,195950.70700238,0
+LNC.US,D,19890201,000000,5.5135,5.55197,5.46659,5.5135,239550.44235117,0
+LNC.US,D,19890202,000000,5.49779,5.49779,5.45088,5.46659,122086.59505418,0
+LNC.US,D,19890203,000000,5.48229,5.59898,5.46659,5.59898,737621.20092242,0
+LNC.US,D,19890206,000000,5.58347,5.62214,5.56767,5.59898,384713.07690384,0
+LNC.US,D,19890207,000000,5.62214,5.70783,5.62214,5.65355,279554.48080002,0
+LNC.US,D,19890208,000000,5.62214,5.68457,5.56767,5.58347,248264.07224304,0
+LNC.US,D,19890209,000000,5.55197,5.62214,5.55197,5.56767,109773.19266371,0
+LNC.US,D,19890210,000000,5.62214,5.65355,5.59898,5.59898,320595.75910268,0
+LNC.US,D,19890213,000000,5.59898,5.70783,5.59898,5.62214,306231.31169675,0
+LNC.US,D,19890214,000000,5.65355,5.68457,5.62214,5.63784,333418.61132312,0
+LNC.US,D,19890215,000000,5.63784,5.69271,5.63784,5.68457,110795.14902264,0
+LNC.US,D,19890216,000000,5.70783,5.73942,5.68457,5.68457,164142.69741815,0
+LNC.US,D,19890217,000000,5.69271,5.77044,5.69271,5.73942,111824.23767919,0
+LNC.US,D,19890221,000000,5.73942,5.73942,5.68457,5.70783,323674.87387504,0
+LNC.US,D,19890222,000000,5.70783,5.70783,5.65355,5.65355,164660.2984454,0
+LNC.US,D,19890223,000000,5.65355,5.69271,5.62214,5.68457,101564.93700318,0
+LNC.US,D,19890224,000000,5.69271,5.69271,5.55197,5.58347,215438.18189852,0
+LNC.US,D,19890227,000000,5.59898,5.59898,5.55197,5.55197,58985.120213996,0
+LNC.US,D,19890228,000000,5.55197,5.65355,5.55197,5.65355,132342.8390312,0
+LNC.US,D,19890301,000000,5.68457,5.69271,5.59898,5.59898,97969.24010323,0
+LNC.US,D,19890302,000000,5.59898,5.63784,5.59898,5.63784,89256.629111023,0
+LNC.US,D,19890303,000000,5.63784,5.63784,5.49779,5.63784,286734.66670366,0
+LNC.US,D,19890306,000000,5.62214,5.70783,5.58347,5.68457,173376.98503625,0
+LNC.US,D,19890307,000000,5.68457,5.68457,5.62214,5.65355,123107.53251344,0
+LNC.US,D,19890308,000000,5.65355,5.66915,5.62214,5.62214,125670.06515821,0
+LNC.US,D,19890309,000000,5.65355,5.65355,5.59898,5.62214,98998.328759777,0
+LNC.US,D,19890310,000000,5.65355,5.65355,5.55197,5.55197,129262.70535919,0
+LNC.US,D,19890313,000000,5.59898,5.69271,5.59898,5.59898,269812.78115127,0
+LNC.US,D,19890314,000000,5.59898,5.62214,5.56767,5.62214,110795.14902264,0
+LNC.US,D,19890315,000000,5.63784,5.63784,5.58347,5.60683,145677.17888094,0
+LNC.US,D,19890316,000000,5.62214,5.68457,5.60683,5.66915,59499.664542269,0
+LNC.US,D,19890317,000000,5.65355,5.65355,5.55197,5.56767,420617.06312105,0
+LNC.US,D,19890320,000000,5.59898,5.60683,5.56767,5.60683,181072.73416783,0
+LNC.US,D,19890321,000000,5.65355,5.66915,5.62214,5.62214,196461.17573201,0
+LNC.US,D,19890322,000000,5.63784,5.63784,5.56767,5.58347,328800.95806424,0
+LNC.US,D,19890323,000000,5.56767,5.60683,5.56767,5.56767,143109.55173787,0
+LNC.US,D,19890327,000000,5.56767,5.63784,5.56767,5.62214,174918.58022175,0
+LNC.US,D,19890328,000000,5.60683,5.62214,5.55197,5.55197,348803.99618832,0
+LNC.US,D,19890329,000000,5.53656,5.58347,5.53656,5.58347,50266.395823828,0
+LNC.US,D,19890330,000000,5.59898,5.60683,5.52076,5.59898,522695.52555284,0
+LNC.US,D,19890331,000000,5.62214,5.70783,5.60683,5.69271,234929.73239332,0
+LNC.US,D,19890403,000000,5.66915,5.75484,5.66915,5.72412,329829.02782112,0
+LNC.US,D,19890404,000000,5.75484,5.77829,5.73942,5.75484,153372.92801251,0
+LNC.US,D,19890405,000000,5.75484,5.80951,5.73942,5.7938,137469.94212006,0
+LNC.US,D,19890406,000000,5.7938,5.80951,5.7938,5.7938,72324.554562022,0
+LNC.US,D,19890407,000000,5.7938,5.84062,5.7938,5.82521,116437.81533943,0
+LNC.US,D,19890410,000000,5.85671,5.85671,5.7938,5.80951,124131.52667169,0
+LNC.US,D,19890411,000000,5.77829,5.7938,5.77044,5.77044,131831.35140191,0
+LNC.US,D,19890412,000000,5.77044,5.7938,5.77044,5.77044,98998.328759777,0
+LNC.US,D,19890413,000000,5.77044,5.77044,5.67711,5.67711,50266.395823828,0
+LNC.US,D,19890414,000000,5.67711,5.77829,5.67711,5.77829,121565.93732794,0
+LNC.US,D,19890417,000000,5.77829,5.77829,5.75484,5.77829,48211.275209716,0
+LNC.US,D,19890418,000000,5.77044,5.84062,5.77044,5.84062,263145.10177657,0
+LNC.US,D,19890419,000000,5.84062,5.84062,5.77829,5.80951,210307.00321103,0
+LNC.US,D,19890420,000000,5.82521,5.82521,5.75484,5.77044,117976.35382595,0
+LNC.US,D,19890421,000000,5.7938,5.7938,5.75484,5.77829,226209.98910349,0
+LNC.US,D,19890424,000000,5.7938,5.80951,5.73942,5.75484,78999.366234335,0
+LNC.US,D,19890425,000000,5.77044,5.77044,5.75484,5.75484,78999.366234335,0
+LNC.US,D,19890426,000000,5.75484,5.77044,5.66915,5.67711,113363.79506537,0
+LNC.US,D,19890427,000000,5.67711,5.75484,5.62214,5.75484,150806.3197691,0
+LNC.US,D,19890428,000000,5.75484,5.77044,5.72412,5.73942,157987.52457241,0
+LNC.US,D,19890501,000000,5.75484,5.77044,5.69271,5.73942,156450.00498555,0
+LNC.US,D,19890502,000000,5.75484,5.77044,5.69271,5.69271,57965.201654388,0
+LNC.US,D,19890503,000000,5.69271,5.69271,5.50535,5.52076,272373.27599671,0
+LNC.US,D,19890504,000000,5.50535,5.59133,5.48229,5.52076,187224.85031459,0
+LNC.US,D,19890505,000000,5.53656,5.56767,5.48229,5.48229,708386.93187921,0
+LNC.US,D,19890508,000000,5.48955,5.48955,5.41948,5.48229,148243.78712434,0
+LNC.US,D,19890509,000000,5.48229,5.50535,5.40406,5.45088,184145.73554223,0
+LNC.US,D,19890510,000000,5.43528,5.46659,5.40406,5.46659,115412.80228153,0
+LNC.US,D,19890511,000000,5.46659,5.50535,5.45088,5.50535,247753.60351341,0
+LNC.US,D,19890512,000000,5.52076,5.52076,5.48229,5.50535,400101.51846801,0
+LNC.US,D,19890515,000000,5.50535,5.55197,5.48955,5.55197,248264.07224304,0
+LNC.US,D,19890516,000000,5.57572,5.60683,5.55197,5.55197,910997.167059,0
+LNC.US,D,19890517,000000,5.56767,5.63784,5.56767,5.57572,729417.02086052,0
+LNC.US,D,19890518,000000,5.60683,5.63784,5.60683,5.62214,152345.87715529,0
+LNC.US,D,19890519,000000,5.63784,5.63784,5.55197,5.63784,640161.41064916,0
+LNC.US,D,19890522,000000,5.63784,5.66915,5.63784,5.65355,237498.37843604,0
+LNC.US,D,19890523,000000,5.63784,5.63784,5.60683,5.60683,128750.19883023,0
+LNC.US,D,19890524,000000,5.59133,5.63784,5.57572,5.59133,118491.91705389,0
+LNC.US,D,19890525,000000,5.57572,5.59133,5.52076,5.56767,53347.548395508,0
+LNC.US,D,19890526,000000,5.60683,5.63784,5.60683,5.63784,341110.28485606,0
+LNC.US,D,19890530,000000,5.66915,5.70783,5.59133,5.59133,331363.49070901,0
+LNC.US,D,19890531,000000,5.59133,5.65355,5.59133,5.60683,154396.92217076,0
+LNC.US,D,19890601,000000,5.63784,5.63784,5.56767,5.57572,438059.60639968,0
+LNC.US,D,19890602,000000,5.59133,5.66915,5.59133,5.66915,1008456.9573323,0
+LNC.US,D,19890605,000000,5.69271,5.75484,5.66915,5.73942,660682.0498005,0
+LNC.US,D,19890606,000000,5.73942,5.73942,5.70783,5.73942,733516.05419249,0
+LNC.US,D,19890607,000000,5.73942,5.84062,5.73942,5.84062,1467549.7094122,0
+LNC.US,D,19890608,000000,5.87202,5.87202,5.77829,5.77829,398558.90438285,0
+LNC.US,D,19890609,000000,5.7938,5.82521,5.77829,5.82521,262122.12651798,0
+LNC.US,D,19890612,000000,5.7938,5.84062,5.77829,5.84062,102081.51913078,0
+LNC.US,D,19890613,000000,5.80951,5.82521,5.77829,5.77829,146703.2108385,0
+LNC.US,D,19890614,000000,5.80951,5.84062,5.7938,5.82521,256987.89113151,0
+LNC.US,D,19890615,000000,5.82521,5.82521,5.77829,5.77829,236985.87190709,0
+LNC.US,D,19890616,000000,5.77829,5.84062,5.77829,5.84062,729926.47069049,0
+LNC.US,D,19890619,000000,5.82521,5.85671,5.80951,5.85671,170815.47129114,0
+LNC.US,D,19890620,000000,5.87997,5.9421,5.85671,5.91099,262631.57634796,0
+LNC.US,D,19890621,000000,5.89567,5.92649,5.87202,5.92649,1222869.1072732,0
+LNC.US,D,19890622,000000,5.9421,5.9574,5.89567,5.91099,149267.78128258,0
+LNC.US,D,19890623,000000,5.91099,6.01227,5.91099,6.01227,461654.26582508,0
+LNC.US,D,19890626,000000,6.01227,6.01227,5.99666,5.99666,138494.95517796,0
+LNC.US,D,19890627,000000,5.98106,6.04367,5.98106,6.02787,122596.04488415,0
+LNC.US,D,19890628,000000,6.02787,6.02787,5.99666,6.01227,162089.61460336,0
+LNC.US,D,19890629,000000,5.99666,6.01227,5.9574,5.9574,131311.71257534,0
+LNC.US,D,19890630,000000,5.9574,5.9574,5.82521,5.91099,202615.32967809,0
+LNC.US,D,19890703,000000,5.92649,5.92649,5.91099,5.91099,63093.323642902,0
+LNC.US,D,19890705,000000,5.91099,5.98106,5.91099,5.97302,132854.3266605,0
+LNC.US,D,19890706,000000,5.99666,6.05918,5.97302,6.01227,166709.30566156,0
+LNC.US,D,19890707,000000,5.99666,6.09805,5.97302,6.0904,113363.79506537,0
+LNC.US,D,19890710,000000,6.11365,6.20738,6.11365,6.19168,315465.59931485,0
+LNC.US,D,19890711,000000,6.24605,6.24605,6.20738,6.23035,201077.81009123,0
+LNC.US,D,19890712,000000,6.20738,6.24605,6.17598,6.21464,115412.80228153,0
+LNC.US,D,19890713,000000,6.19168,6.23035,6.17598,6.17598,65659.931886309,0
+LNC.US,D,19890714,000000,6.20738,6.32427,6.12926,6.32427,319059.25841549,0
+LNC.US,D,19890717,000000,6.32427,6.32427,6.26175,6.30886,118491.91705389,0
+LNC.US,D,19890718,000000,6.30886,6.33232,6.26175,6.26175,66168.362816622,0
+LNC.US,D,19890719,000000,6.29296,6.33232,6.27726,6.27726,207744.47056627,0
+LNC.US,D,19890720,000000,6.24605,6.32427,6.23035,6.29296,233905.73823507,0
+LNC.US,D,19890721,000000,6.29296,6.37835,6.29296,6.33232,264678.54576479,0
+LNC.US,D,19890724,000000,6.29296,6.32427,6.27726,6.27726,93873.263470243,0
+LNC.US,D,19890725,000000,6.29296,6.33232,6.26175,6.27726,191329.99704452,0
+LNC.US,D,19890726,000000,6.29296,6.32427,6.26175,6.29296,219032.85989882,0
+LNC.US,D,19890727,000000,6.29296,6.37835,6.29296,6.36333,128750.19883023,0
+LNC.US,D,19890728,000000,6.36333,6.42536,6.34773,6.37835,122596.04488415,0
+LNC.US,D,19890731,000000,6.39406,6.42536,6.36333,6.42536,103619.03871763,0
+LNC.US,D,19890801,000000,6.42536,6.44892,6.33232,6.34773,327776.96390599,0
+LNC.US,D,19890802,000000,6.36333,6.41015,6.34773,6.41015,131311.71257534,0
+LNC.US,D,19890803,000000,6.39406,6.49593,6.39406,6.41015,240061.92998047,0
+LNC.US,D,19890804,000000,6.41015,6.44892,6.41015,6.42536,55915.175538574,0
+LNC.US,D,19890807,000000,6.39406,6.62813,6.39406,6.61252,348295.565258,0
+LNC.US,D,19890808,000000,6.58171,6.61252,6.49593,6.51134,196972.66336131,0
+LNC.US,D,19890809,000000,6.48052,6.52694,6.37835,6.37835,113363.79506537,0
+LNC.US,D,19890810,000000,6.39406,6.55786,6.34773,6.51134,269296.19902367,0
+LNC.US,D,19890811,000000,6.58171,6.65954,6.41015,6.46453,229799.57260548,0
+LNC.US,D,19890814,000000,6.46453,6.46453,6.26175,6.26175,156450.00498555,0
+LNC.US,D,19890815,000000,6.30886,6.37835,6.30886,6.34773,158502.06890069,0
+LNC.US,D,19890816,000000,6.36333,6.41015,6.34773,6.39406,250317.15505784,0
+LNC.US,D,19890817,000000,6.39406,6.41015,6.29296,6.36333,115924.28991082,0
+LNC.US,D,19890818,000000,6.36333,6.42536,6.34773,6.37835,121565.93732794,0
+LNC.US,D,19890821,000000,6.34773,6.37835,6.23035,6.24605,100535.84834664,0
+LNC.US,D,19890822,000000,6.27726,6.27726,6.20738,6.20738,45651.799263928,0
+LNC.US,D,19890823,000000,6.21464,6.36333,6.20738,6.36333,159524.02525961,0
+LNC.US,D,19890824,000000,6.36333,6.41015,6.26175,6.41015,307257.34365432,0
+LNC.US,D,19890825,000000,6.42536,6.44892,6.34773,6.36333,96950.340443283,0
+LNC.US,D,19890828,000000,6.36333,6.39406,6.32427,6.34773,119515.91121213,0
+LNC.US,D,19890829,000000,6.37835,6.39406,6.30886,6.32427,79504.740465669,0
+LNC.US,D,19890830,000000,6.33232,6.39406,6.32427,6.39406,117976.35382595,0
+LNC.US,D,19890831,000000,6.37835,6.37835,6.30886,6.37835,139009.49950624,0
+LNC.US,D,19890901,000000,6.39406,6.48052,6.37835,6.48052,150293.81324015,0
+LNC.US,D,19890905,000000,6.48052,6.48052,6.34773,6.36333,108744.10400717,0
+LNC.US,D,19890906,000000,6.37835,6.37835,6.32427,6.33232,118491.91705389,0
+LNC.US,D,19890907,000000,6.37835,6.41015,6.33232,6.33232,113363.79506537,0
+LNC.US,D,19890908,000000,6.33232,6.33232,6.29296,6.33232,179022.70805202,0
+LNC.US,D,19890911,000000,6.32427,6.34773,6.30886,6.33232,272373.27599671,0
+LNC.US,D,19890912,000000,6.34773,6.37835,6.32427,6.36333,57448.619526795,0
+LNC.US,D,19890913,000000,6.39406,6.41015,6.36333,6.39406,162089.61460336,0
+LNC.US,D,19890914,000000,6.36333,6.39406,6.32427,6.37835,98998.328759777,0
+LNC.US,D,19890915,000000,6.37835,6.44107,6.30886,6.44107,413441.9717157,0
+LNC.US,D,19890918,000000,6.44892,6.49593,6.42536,6.49593,72324.554562022,0
+LNC.US,D,19890919,000000,6.46453,6.51134,6.44107,6.44107,151321.88299704,0
+LNC.US,D,19890920,000000,6.41015,6.44892,6.41015,6.44107,95920.232887077,0
+LNC.US,D,19890921,000000,6.44892,6.49593,6.44892,6.44892,85661.951110729,0
+LNC.US,D,19890922,000000,6.44107,6.49593,6.42536,6.44892,128750.19883023,0
+LNC.US,D,19890925,000000,6.46453,6.46453,6.36333,6.37835,58985.120213996,0
+LNC.US,D,19890926,000000,6.41015,6.41015,6.27726,6.27726,111824.23767919,0
+LNC.US,D,19890927,000000,6.26175,6.32427,6.26175,6.32427,106177.49576377,0
+LNC.US,D,19890928,000000,6.32427,6.39406,6.29296,6.37835,63093.323642902,0
+LNC.US,D,19890929,000000,6.37835,6.46453,6.37835,6.42536,113874.263795,0
+LNC.US,D,19891002,000000,6.42536,6.49593,6.42536,6.49593,68737.008859349,0
+LNC.US,D,19891003,000000,6.62813,6.74552,6.61252,6.74552,240575.45540909,0
+LNC.US,D,19891004,000000,6.76082,6.77672,6.71391,6.76082,252883.76330124,0
+LNC.US,D,19891005,000000,6.76082,6.77672,6.71391,6.74552,133366.83318945,0
+LNC.US,D,19891006,000000,6.77672,6.82324,6.76082,6.76082,222622.44340081,0
+LNC.US,D,19891009,000000,6.79213,6.79213,6.76082,6.77672,100030.4741153,0
+LNC.US,D,19891010,000000,6.74552,6.77672,6.71391,6.77672,281095.05708586,0
+LNC.US,D,19891011,000000,6.77672,6.77672,6.65954,6.69045,124131.52667169,0
+LNC.US,D,19891012,000000,6.64384,6.64384,6.62813,6.62813,64117.317801148,0
+LNC.US,D,19891013,000000,6.64384,6.67514,6.36333,6.37835,162089.61460336,0
+LNC.US,D,19891016,000000,6.34773,6.44892,6.26175,6.44892,462170.84795267,0
+LNC.US,D,19891017,000000,6.44892,6.46453,6.39406,6.44892,75398.574836083,0
+LNC.US,D,19891018,000000,6.44892,6.54264,6.41015,6.51134,183635.2668126,0
+LNC.US,D,19891019,000000,6.51134,6.72961,6.51134,6.69045,144653.18472269,0
+LNC.US,D,19891020,000000,6.69045,6.80763,6.69045,6.80763,138494.95517796,0
+LNC.US,D,19891023,000000,6.79213,6.82324,6.74552,6.79213,147217.75516677,0
+LNC.US,D,19891024,000000,6.77672,6.77672,6.59702,6.67514,338549.79001061,0
+LNC.US,D,19891025,000000,6.64384,6.72961,6.64384,6.72961,281607.56361481,0
+LNC.US,D,19891026,000000,6.74552,6.83894,6.70615,6.82324,378557.90405809,0
+LNC.US,D,19891027,000000,6.80763,6.82324,6.71391,6.74552,169786.38263459,0
+LNC.US,D,19891030,000000,6.77672,6.82324,6.69045,6.70615,123621.05794205,0
+LNC.US,D,19891031,000000,6.70615,6.87791,6.70615,6.8624,300083.27114863,0
+LNC.US,D,19891101,000000,6.8624,7.07282,6.83894,7.07282,605279.38079087,0
+LNC.US,D,19891102,000000,7.04142,7.23663,7.02601,7.22093,443192.8228865,0
+LNC.US,D,19891103,000000,7.18972,7.23663,7.15861,7.15861,561169.17671245,0
+LNC.US,D,19891106,000000,7.13505,7.15056,7.01051,7.02601,246214.04612723,0
+LNC.US,D,19891107,000000,7.00255,7.10394,7.00255,7.08853,155426.01082731,0
+LNC.US,D,19891108,000000,7.05702,7.17431,7.05702,7.15861,116952.3596677,0
+LNC.US,D,19891109,000000,7.15861,7.17431,7.11945,7.13505,203639.32383634,0
+LNC.US,D,19891110,000000,7.11945,7.15861,7.10394,7.11945,92331.668284743,0
+LNC.US,D,19891113,000000,7.13505,7.17431,7.10394,7.10394,112334.70640883,0
+LNC.US,D,19891114,000000,7.10394,7.15056,7.10394,7.11945,112851.28853642,0
+LNC.US,D,19891115,000000,7.11945,7.15056,7.11945,7.15056,172350.95307868,0
+LNC.US,D,19891116,000000,7.11945,7.18972,7.10394,7.13505,81046.335651169,0
+LNC.US,D,19891117,000000,7.13505,7.15861,7.11945,7.13505,173376.98503625,0
+LNC.US,D,19891120,000000,7.13505,7.15056,7.11945,7.11945,92331.668284743,0
+LNC.US,D,19891121,000000,7.13505,7.15861,7.11945,7.13505,156450.00498555,0
+LNC.US,D,19891122,000000,7.13505,7.26774,7.13505,7.25213,363679.93122355,0
+LNC.US,D,19891124,000000,7.23663,7.26774,7.23663,7.26774,36930.018174781,0
+LNC.US,D,19891127,000000,7.23663,7.26774,7.18972,7.25213,84120.355925229,0
+LNC.US,D,19891128,000000,7.25213,7.36923,7.23663,7.33821,179022.70805202,0
+LNC.US,D,19891129,000000,7.32251,7.32251,7.15861,7.15861,124648.10879929,0
+LNC.US,D,19891130,000000,7.15056,7.26774,7.13505,7.26774,100030.4741153,0
+LNC.US,D,19891201,000000,7.28325,7.4395,7.28325,7.41604,314947.99828759,0
+LNC.US,D,19891204,000000,7.40034,7.40034,7.22093,7.22093,160043.66408618,0
+LNC.US,D,19891205,000000,7.18972,7.23663,7.07282,7.10394,579123.20762037,0
+LNC.US,D,19891206,000000,7.10394,7.10394,7.05702,7.08853,73353.643218568,0
+LNC.US,D,19891207,000000,7.05702,7.10394,7.05702,7.07282,397023.42259531,0
+LNC.US,D,19891208,000000,7.07282,7.10394,7.07282,7.08853,35908.061815855,0
+LNC.US,D,19891211,000000,7.05702,7.13505,7.04142,7.13505,152345.87715529,0
+LNC.US,D,19891212,000000,7.11945,7.18972,7.08853,7.18972,122596.04488415,0
+LNC.US,D,19891213,000000,7.17431,7.18972,7.15861,7.17431,202615.32967809,0
+LNC.US,D,19891214,000000,7.10394,7.10394,7.05702,7.07282,66679.850445915,0
+LNC.US,D,19891215,000000,7.08853,7.08853,6.89351,6.89351,307257.34365432,0
+LNC.US,D,19891218,000000,6.92483,6.97134,6.65954,6.70615,542188.09494729,0
+LNC.US,D,19891219,000000,6.69045,6.69045,6.51134,6.55786,333418.61132312,0
+LNC.US,D,19891220,000000,6.55786,6.61252,6.55786,6.61252,194410.13071654,0
+LNC.US,D,19891221,000000,6.59702,6.65954,6.58171,6.65954,160553.11391615,0
+LNC.US,D,19891222,000000,6.64384,6.71391,6.64384,6.70615,60016.246669861,0
+LNC.US,D,19891226,000000,6.70615,6.79213,6.70615,6.79213,48729.895136628,0
+LNC.US,D,19891227,000000,6.79213,7.22093,6.77672,7.18972,337518.66355475,0
+LNC.US,D,19891228,000000,7.17431,7.22093,7.17431,7.20532,324184.32370501,0
+LNC.US,D,19891229,000000,7.18972,7.20532,7.17431,7.20532,256987.89113151,0
+LNC.US,D,19900102,000000,7.18972,7.23663,7.15056,7.22093,387790.15387687,0
+LNC.US,D,19900103,000000,7.23663,7.25213,7.22093,7.25213,186201.87505601,0
+LNC.US,D,19900104,000000,7.25213,7.25213,7.16636,7.16636,146187.64761056,0
+LNC.US,D,19900105,000000,7.13505,7.18972,7.01051,7.02601,315973.0113455,0
+LNC.US,D,19900108,000000,7.01051,7.11945,7.01051,7.07282,172350.95307868,0
+LNC.US,D,19900109,000000,7.04142,7.05702,6.71391,6.71391,189275.89533007,0
+LNC.US,D,19900110,000000,6.71391,6.95604,6.71391,6.79213,457038.65036551,0
+LNC.US,D,19900111,000000,6.80763,6.82324,6.77672,6.82324,256474.3657029,0
+LNC.US,D,19900112,000000,6.80763,6.80763,6.72961,6.72961,97463.865871896,0
+LNC.US,D,19900115,000000,6.74552,6.79213,6.72961,6.79213,182094.69052676,0
+LNC.US,D,19900116,000000,6.77672,6.87791,6.76082,6.87791,84120.355925229,0
+LNC.US,D,19900117,000000,6.8624,6.90893,6.8467,6.87791,174408.11149212,0
+LNC.US,D,19900118,000000,6.87791,7.02601,6.87791,7.02601,223131.89323079,0
+LNC.US,D,19900119,000000,7.01051,7.02601,6.8467,6.8467,129262.70535919,0
+LNC.US,D,19900122,000000,6.82324,6.8309,6.72961,6.77672,80018.265894282,0
+LNC.US,D,19900123,000000,6.80763,6.87791,6.77672,6.8624,249289.08530095,0
+LNC.US,D,19900124,000000,6.77672,6.80763,6.71391,6.76082,288281.35638746,0
+LNC.US,D,19900125,000000,6.79213,6.80763,6.66719,6.66719,187224.85031459,0
+LNC.US,D,19900126,000000,6.64384,6.64384,6.4177,6.51948,176967.5874379,0
+LNC.US,D,19900129,000000,6.51948,6.5347,6.44892,6.50358,65145.387558036,0
+LNC.US,D,19900130,000000,6.50358,6.51948,6.33968,6.4177,181072.73416783,0
+LNC.US,D,19900131,000000,6.4023,6.5505,6.37119,6.5505,248779.63547098,0
+LNC.US,D,19900201,000000,6.51948,6.56591,6.47227,6.47227,157477.05584277,0
+LNC.US,D,19900202,000000,6.46453,6.51948,6.44892,6.51948,155426.01082731,0
+LNC.US,D,19900205,000000,6.51948,6.5505,6.48798,6.50358,89764.041141676,0
+LNC.US,D,19900206,000000,6.47227,6.47227,6.4177,6.43341,166198.83693192,0
+LNC.US,D,19900207,000000,6.4023,6.4177,6.29296,6.38669,148754.25585397,0
+LNC.US,D,19900208,000000,6.35509,6.37119,6.30886,6.37119,153885.43454146,0
+LNC.US,D,19900209,000000,6.37119,6.38669,6.29296,6.32427,61551.728457402,0
+LNC.US,D,19900212,000000,6.32427,6.33968,6.20738,6.30886,260063.94920489,0
+LNC.US,D,19900213,000000,6.33968,6.46453,6.30886,6.46453,324698.86803329,0
+LNC.US,D,19900214,000000,6.46453,6.47227,6.37119,6.4023,125670.06515821,0
+LNC.US,D,19900215,000000,6.38669,6.44892,6.38669,6.43341,71813.066932729,0
+LNC.US,D,19900216,000000,6.4177,6.5505,6.35509,6.37119,139009.49950624,0
+LNC.US,D,19900220,000000,6.33968,6.33968,6.23849,6.23849,89256.629111023,0
+LNC.US,D,19900221,000000,6.20738,6.2698,6.17598,6.25401,93355.662442989,0
+LNC.US,D,19900222,000000,6.25401,6.32427,6.19168,6.25401,142597.04520891,0
+LNC.US,D,19900223,000000,6.28531,6.30886,6.25401,6.2698,71813.066932729,0
+LNC.US,D,19900226,000000,6.29296,6.4023,6.29296,6.4023,298536.58146483,0
+LNC.US,D,19900227,000000,6.43341,6.43341,6.29296,6.29296,514492.3643906,0
+LNC.US,D,19900228,000000,6.30886,6.4023,6.30886,6.33968,140036.55036347,0
+LNC.US,D,19900301,000000,6.37119,6.51948,6.37119,6.43341,137469.94212006,0
+LNC.US,D,19900302,000000,6.43341,6.51948,6.4177,6.44892,183635.2668126,0
+LNC.US,D,19900305,000000,6.43341,6.43341,6.29296,6.29296,55915.175538574,0
+LNC.US,D,19900306,000000,6.32427,6.43341,6.28531,6.43341,61551.728457402,0
+LNC.US,D,19900307,000000,6.4177,6.44892,6.29296,6.29296,139009.49950624,0
+LNC.US,D,19900308,000000,6.30886,6.44892,6.29296,6.44892,105153.50160552,0
+LNC.US,D,19900309,000000,6.44892,6.46453,6.4177,6.44892,50266.395823828,0
+LNC.US,D,19900312,000000,6.44892,6.48798,6.38669,6.48798,128750.19883023,0
+LNC.US,D,19900313,000000,6.46453,6.46453,6.4023,6.4023,233905.73823507,0
+LNC.US,D,19900314,000000,6.4177,6.4177,6.30886,6.32427,87198.45179793,0
+LNC.US,D,19900315,000000,6.35509,6.46453,6.32427,6.46453,353932.11817683,0
+LNC.US,D,19900316,000000,6.58171,6.61252,6.5505,6.58171,477040.66958993,0
+LNC.US,D,19900319,000000,6.5505,6.56591,6.43341,6.46453,126696.09711578,0
+LNC.US,D,19900320,000000,6.46453,6.51948,6.43341,6.46453,114389.82702293,0
+LNC.US,D,19900321,000000,6.47227,6.51948,6.46453,6.47227,356501.78311922,0
+LNC.US,D,19900322,000000,6.46453,6.48798,6.37119,6.38669,618618.8151389,0
+LNC.US,D,19900323,000000,6.38669,6.4023,6.35509,6.38669,93873.263470243,0
+LNC.US,D,19900326,000000,6.4177,6.43341,6.4023,6.4023,33340.434672788,0
+LNC.US,D,19900327,000000,6.37119,6.47227,6.37119,6.44892,75398.574836083,0
+LNC.US,D,19900328,000000,6.4177,6.5347,6.4023,6.5347,203126.81730738,0
+LNC.US,D,19900329,000000,6.5347,6.56591,6.51948,6.56591,162089.61460336,0
+LNC.US,D,19900330,000000,6.5505,6.64384,6.51948,6.64384,192871.59223002,0
+LNC.US,D,19900402,000000,6.61252,6.69869,6.58171,6.61252,228774.55954757,0
+LNC.US,D,19900403,000000,6.51948,6.56591,6.43341,6.56591,294945.97906317,0
+LNC.US,D,19900404,000000,6.49593,6.52694,6.43341,6.44892,186714.38158496,0
+LNC.US,D,19900405,000000,6.46453,6.46453,6.29296,6.29296,221081.86711497,0
+LNC.US,D,19900406,000000,6.32427,6.33968,6.22269,6.30886,225183.95714592,0
+LNC.US,D,19900409,000000,6.30886,6.33968,6.29296,6.32427,645289.53263768,0
+LNC.US,D,19900410,000000,6.32427,6.33968,6.29296,6.33968,58477.708183341,0
+LNC.US,D,19900411,000000,6.33968,6.4177,6.33968,6.4177,103619.03871763,0
+LNC.US,D,19900412,000000,6.4177,6.72206,6.4177,6.72206,123621.05794205,0
+LNC.US,D,19900416,000000,6.69045,6.70615,6.65954,6.67514,236985.87190709,0
+LNC.US,D,19900417,000000,6.67514,6.73736,6.65954,6.73736,103103.47548971,0
+LNC.US,D,19900418,000000,6.73736,6.75307,6.61252,6.62813,310333.4017277,0
+LNC.US,D,19900419,000000,6.61252,6.62813,6.58171,6.59702,217494.3214123,0
+LNC.US,D,19900420,000000,6.59702,6.61252,6.37119,6.38669,308797.91994016,0
+LNC.US,D,19900423,000000,6.4023,6.4023,6.37119,6.38669,121052.41189933,0
+LNC.US,D,19900424,000000,6.38669,6.4177,6.35509,6.38669,213901.68121133,0
+LNC.US,D,19900425,000000,6.38669,6.4023,6.35509,6.35509,260576.45573384,0
+LNC.US,D,19900426,000000,6.38669,6.43341,6.37119,6.38669,129776.2307878,0
+LNC.US,D,19900427,000000,6.38669,6.4177,6.37119,6.38669,334440.56768204,0
+LNC.US,D,19900430,000000,6.35509,6.35509,6.33968,6.35509,141573.05105066,0
+LNC.US,D,19900501,000000,6.33968,6.35509,6.29296,6.32427,595026.19351283,0
+LNC.US,D,19900502,000000,6.29296,6.35509,6.29296,6.32427,491922.71802312,0
+LNC.US,D,19900503,000000,6.30886,6.33968,6.29296,6.30886,327776.96390599,0
+LNC.US,D,19900504,000000,6.33968,6.35509,6.2698,6.30886,323674.87387504,0
+LNC.US,D,19900507,000000,6.27726,6.32427,6.27726,6.32427,119515.91121213,0
+LNC.US,D,19900508,000000,6.30886,6.38669,6.30886,6.37119,959217.61236567,0
+LNC.US,D,19900509,000000,6.4023,6.51134,6.4023,6.46453,537566.36608977,0
+LNC.US,D,19900510,000000,6.43341,6.44892,6.4177,6.4177,54370.523654096,0
+LNC.US,D,19900511,000000,6.44892,6.65954,6.44892,6.62813,226726.57123108,0
+LNC.US,D,19900514,000000,6.64384,6.83894,6.64384,6.75307,262631.57634796,0
+LNC.US,D,19900515,000000,6.73736,6.75307,6.65954,6.70615,188765.42660043,0
+LNC.US,D,19900516,000000,6.69045,6.70615,6.69045,6.70615,64629.824330102,0
+LNC.US,D,19900517,000000,6.72206,6.79213,6.72206,6.75307,116437.81533943,0
+LNC.US,D,19900518,000000,6.72206,6.73736,6.5505,6.58171,103619.03871763,0
+LNC.US,D,19900521,000000,6.5347,6.58171,6.48052,6.5505,187224.85031459,0
+LNC.US,D,19900522,000000,6.5347,6.58171,6.4023,6.48052,377529.83430121,0
+LNC.US,D,19900523,000000,6.49593,6.58171,6.48052,6.58171,457551.15689447,0
+LNC.US,D,19900524,000000,6.56591,6.62813,6.56591,6.62813,44112.241877748,0
+LNC.US,D,19900525,000000,6.62813,6.67514,6.59702,6.67514,154396.92217076,0
+LNC.US,D,19900529,000000,6.67514,6.73736,6.67514,6.73736,111824.23767919,0
+LNC.US,D,19900530,000000,6.73736,6.73736,6.65954,6.65954,171324.92112112,0
+LNC.US,D,19900531,000000,6.62813,6.67514,6.58171,6.62813,186714.38158496,0
+LNC.US,D,19900601,000000,6.62813,6.62813,6.5505,6.58171,152345.87715529,0
+LNC.US,D,19900604,000000,6.56591,6.61252,6.51134,6.56591,285203.26051477,0
+LNC.US,D,19900605,000000,6.62813,6.70615,6.62813,6.70615,389842.217792,0
+LNC.US,D,19900606,000000,6.69045,6.70615,6.61252,6.62813,367783.04015415,0
+LNC.US,D,19900607,000000,6.65954,6.69045,6.62813,6.69045,184658.24207118,0
+LNC.US,D,19900608,000000,6.70615,6.72206,6.65954,6.65954,279045.03097004,0
+LNC.US,D,19900611,000000,6.62813,6.65954,6.59702,6.65954,197488.22658923,0
+LNC.US,D,19900612,000000,6.67514,6.78409,6.67514,6.73736,289307.38834503,0
+LNC.US,D,19900613,000000,6.70615,6.73736,6.69045,6.69045,134392.86514702,0
+LNC.US,D,19900614,000000,6.67514,6.69045,6.62813,6.69045,986915.38072166,0
+LNC.US,D,19900615,000000,6.62813,6.72206,6.62813,6.72206,331363.49070901,0
+LNC.US,D,19900618,000000,6.72206,6.72206,6.62813,6.65954,143626.13386546,0
+LNC.US,D,19900619,000000,6.62813,6.72206,6.62813,6.64384,135420.9349039,0
+LNC.US,D,19900620,000000,6.61252,6.70615,6.61252,6.69045,864830.82346681,0
+LNC.US,D,19900621,000000,6.69045,6.70615,6.65954,6.69045,78481.765207083,0
+LNC.US,D,19900622,000000,6.67514,6.75307,6.59702,6.62813,318028.13195962,0
+LNC.US,D,19900625,000000,6.61252,6.67514,6.61252,6.64384,211847.57949687,0
+LNC.US,D,19900626,000000,6.67514,6.75307,6.65954,6.65954,220052.77845843,0
+LNC.US,D,19900627,000000,6.65954,6.73736,6.65954,6.72206,58985.120213996,0
+LNC.US,D,19900628,000000,6.72206,6.72206,6.62813,6.62813,182609.23485503,0
+LNC.US,D,19900629,000000,6.69045,6.70615,6.64384,6.70615,2547306.2082486,0
+LNC.US,D,19900702,000000,6.73736,6.78409,6.73736,6.78409,696585.01711805,0
+LNC.US,D,19900703,000000,6.76907,6.76907,6.67514,6.73736,90790.073099243,0
+LNC.US,D,19900705,000000,6.70615,6.70615,6.58171,6.58171,200046.68363537,0
+LNC.US,D,19900706,000000,6.61252,6.70615,6.61252,6.70615,213901.68121133,0
+LNC.US,D,19900709,000000,6.70615,6.70615,6.59702,6.62813,72324.554562022,0
+LNC.US,D,19900710,000000,6.61252,6.64384,6.59702,6.59702,225183.95714592,0
+LNC.US,D,19900711,000000,6.59702,6.64384,6.59702,6.64384,97463.865871896,0
+LNC.US,D,19900712,000000,6.62813,6.72206,6.59702,6.72206,100030.4741153,0
+LNC.US,D,19900713,000000,6.75307,6.79979,6.67514,6.70615,93873.263470243,0
+LNC.US,D,19900716,000000,6.73736,6.73736,6.67514,6.70615,122086.59505418,0
+LNC.US,D,19900717,000000,6.67514,6.67514,6.61252,6.64384,173889.4915652,0
+LNC.US,D,19900718,000000,6.64384,6.64384,6.59702,6.61252,112851.28853642,0
+LNC.US,D,19900719,000000,6.59702,6.61252,6.59702,6.61252,147217.75516677,0
+LNC.US,D,19900720,000000,6.61252,6.61252,6.59702,6.59702,120028.41774108,0
+LNC.US,D,19900723,000000,6.59702,6.59702,6.58171,6.58171,276479.4416263,0
+LNC.US,D,19900724,000000,6.58171,6.58171,6.43341,6.48052,443192.8228865,0
+LNC.US,D,19900725,000000,6.49593,6.59702,6.49593,6.59702,142597.04520891,0
+LNC.US,D,19900726,000000,6.59702,6.59702,6.51134,6.5347,76945.264519882,0
+LNC.US,D,19900727,000000,6.52694,6.5347,6.49593,6.5347,101050.39267491,0
+LNC.US,D,19900730,000000,6.56591,6.61252,6.5505,6.61252,251345.22481472,0
+LNC.US,D,19900731,000000,6.58171,6.59702,6.51134,6.5505,92845.193713356,0
+LNC.US,D,19900801,000000,6.5505,6.69045,6.52694,6.52694,195950.70700238,0
+LNC.US,D,19900802,000000,6.48052,6.48052,6.27726,6.29296,150806.3197691,0
+LNC.US,D,19900803,000000,6.27726,6.27726,6.16842,6.21464,227233.98326173,0
+LNC.US,D,19900806,000000,6.15252,6.15252,6.06694,6.1057,163637.32318682,0
+LNC.US,D,19900807,000000,6.12131,6.15252,5.9574,6.09805,582193.1522958,0
+LNC.US,D,19900808,000000,6.1057,6.12131,6.05123,6.12131,673502.86422161,0
+LNC.US,D,19900809,000000,6.15252,6.15252,6.08254,6.08254,431389.88922567,0
+LNC.US,D,19900810,000000,6.09805,6.09805,6.00432,6.00432,196972.66336131,0
+LNC.US,D,19900813,000000,5.98901,6.06694,5.97302,6.05123,81046.335651169,0
+LNC.US,D,19900814,000000,6.06694,6.15252,6.05123,6.1057,137469.94212006,0
+LNC.US,D,19900815,000000,6.12131,6.21464,6.12131,6.18412,171834.37095109,0
+LNC.US,D,19900816,000000,6.18412,6.18412,6.00432,6.00432,274941.92203943,0
+LNC.US,D,19900817,000000,5.97302,5.97302,5.54432,5.62214,400613.00609731,0
+LNC.US,D,19900820,000000,5.62214,5.84866,5.60683,5.84866,282126.18354172,0
+LNC.US,D,19900821,000000,5.84866,5.84866,5.63784,5.65355,145677.17888094,0
+LNC.US,D,19900822,000000,5.66915,5.68457,5.45088,5.46659,680682.03122559,0
+LNC.US,D,19900823,000000,5.43528,5.49779,5.32604,5.41948,1734282.3568914,0
+LNC.US,D,19900824,000000,5.45088,5.49779,5.38856,5.49779,186714.38158496,0
+LNC.US,D,19900827,000000,5.43528,5.5135,5.43528,5.5135,155426.01082731,0
+LNC.US,D,19900828,000000,5.5135,5.57572,5.49779,5.56012,143626.13386546,0
+LNC.US,D,19900829,000000,5.56012,5.65355,5.56012,5.60683,233905.73823507,0
+LNC.US,D,19900830,000000,5.63784,5.63784,5.5135,5.57572,255449.35264498,0
+LNC.US,D,19900831,000000,5.56012,5.65355,5.5288,5.65355,135934.46033252,0
+LNC.US,D,19900904,000000,5.65355,5.65355,5.5135,5.59133,148243.78712434,0
+LNC.US,D,19900905,000000,5.59133,5.59133,5.46659,5.48229,102583.83666313,0
+LNC.US,D,19900906,000000,5.48229,5.48229,5.41948,5.43528,194919.58054651,0
+LNC.US,D,19900907,000000,5.40406,5.59133,5.40406,5.5288,136958.45449076,0
+LNC.US,D,19900910,000000,5.54432,5.57572,5.49779,5.5135,75398.574836083,0
+LNC.US,D,19900911,000000,5.48229,5.54432,5.45088,5.45088,127724.16687267,0
+LNC.US,D,19900912,000000,5.48229,5.5135,5.41948,5.45088,304693.79210989,0
+LNC.US,D,19900913,000000,5.43528,5.45088,5.37285,5.38856,265194.10899272,0
+LNC.US,D,19900914,000000,5.38856,5.38856,5.31014,5.32604,431389.88922567,0
+LNC.US,D,19900917,000000,5.32604,5.34145,5.29483,5.32604,137469.94212006,0
+LNC.US,D,19900918,000000,5.32604,5.32604,5.14683,5.17804,107205.56552065,0
+LNC.US,D,19900919,000000,5.17804,5.27962,5.14683,5.27962,181586.25959644,0
+LNC.US,D,19900920,000000,5.27962,5.27962,5.26352,5.27962,135934.46033252,0
+LNC.US,D,19900921,000000,5.27962,5.27962,5.14683,5.17804,198508.14514885,0
+LNC.US,D,19900924,000000,5.16243,5.16243,5.0688,5.11581,155426.01082731,0
+LNC.US,D,19900925,000000,5.11581,5.19344,5.11581,5.19344,227748.52759001,0
+LNC.US,D,19900926,000000,5.17804,5.20924,5.16243,5.19344,241602.50626631,0
+LNC.US,D,19900927,000000,5.19344,5.20924,5.14683,5.16243,208260.0337942,0
+LNC.US,D,19900928,000000,5.16243,5.45088,5.13113,5.45088,430880.43939569,0
+LNC.US,D,19901001,000000,5.43528,5.45088,5.38856,5.45088,167735.33761913,0
+LNC.US,D,19901002,000000,5.45088,5.5288,5.43528,5.45088,460631.29056648,0
+LNC.US,D,19901003,000000,5.40406,5.41948,5.36501,5.36501,145167.72905095,0
+LNC.US,D,19901004,000000,5.36501,5.46659,5.36501,5.46659,81559.861079783,0
+LNC.US,D,19901005,000000,5.43528,5.46659,5.31838,5.33389,151321.88299704,0
+LNC.US,D,19901008,000000,5.30278,5.30278,5.19344,5.22475,309820.89519874,0
+LNC.US,D,19901009,000000,5.20924,5.20924,4.91275,4.94396,287766.81205919,0
+LNC.US,D,19901010,000000,4.91275,4.91275,4.56944,4.60085,270329.36327886,0
+LNC.US,D,19901011,000000,4.60085,4.60085,4.16429,4.24213,619644.84709647,0
+LNC.US,D,19901012,000000,4.24213,4.41378,4.24213,4.38227,1105406.2788759,0
+LNC.US,D,19901015,000000,4.39818,4.41378,4.30444,4.30444,392919.29476505,0
+LNC.US,D,19901016,000000,4.28904,4.30444,4.13299,4.14879,236471.32757881,0
+LNC.US,D,19901017,000000,4.14879,4.14879,4.13299,4.13299,186714.38158496,0
+LNC.US,D,19901018,000000,4.14879,4.16429,4.13299,4.14879,213386.11798339,0
+LNC.US,D,19901019,000000,4.14879,4.25773,4.14879,4.24213,187739.39464287,0
+LNC.US,D,19901022,000000,4.22662,4.27363,4.22662,4.27363,379580.87931668,0
+LNC.US,D,19901023,000000,4.27363,4.35136,4.24213,4.24213,649911.26149519,0
+LNC.US,D,19901024,000000,4.22662,4.33585,4.22662,4.32015,299051.1257931,0
+LNC.US,D,19901025,000000,4.33585,4.35136,4.24213,4.30444,166198.83693192,0
+LNC.US,D,19901026,000000,4.30444,4.32015,4.13299,4.13299,446266.84316056,0
+LNC.US,D,19901029,000000,4.13299,4.13299,4.03935,4.05487,139524.04383451,0
+LNC.US,D,19901030,000000,4.05487,4.07066,4.00805,4.02355,305721.86186678,0
+LNC.US,D,19901031,000000,3.99264,3.99264,3.89881,3.89881,432927.40881252,0
+LNC.US,D,19901101,000000,3.89881,3.89881,3.82118,3.8834,1294687.2687043,0
+LNC.US,D,19901102,000000,3.8834,4.28904,3.83659,4.28904,686325.71644204,0
+LNC.US,D,19901105,000000,4.30444,4.35136,4.27363,4.30444,491922.71802312,0
+LNC.US,D,19901106,000000,4.33585,4.35136,4.28904,4.30444,652474.81303962,0
+LNC.US,D,19901107,000000,4.32015,4.35136,4.22662,4.22662,244161.98221209,0
+LNC.US,D,19901108,000000,4.25773,4.27363,4.10168,4.22662,563729.67155789,0
+LNC.US,D,19901109,000000,4.25773,4.33585,4.25773,4.33585,1234668.9842351,0
+LNC.US,D,19901112,000000,4.33585,4.69467,4.33585,4.66287,1145926.8994523,0
+LNC.US,D,19901113,000000,4.66287,4.85014,4.66287,4.78791,920233.49247643,0
+LNC.US,D,19901114,000000,4.78791,4.80371,4.74129,4.80371,785324.04520182,0
+LNC.US,D,19901115,000000,4.78791,4.78791,4.69467,4.72578,226726.57123108,0
+LNC.US,D,19901116,000000,4.74129,4.7724,4.67887,4.72578,237498.37843604,0
+LNC.US,D,19901119,000000,4.72578,4.72578,4.63216,4.71008,332902.02919553,0
+LNC.US,D,19901120,000000,4.72578,4.72578,4.63216,4.63216,156961.49261484,0
+LNC.US,D,19901121,000000,4.66287,4.66287,4.52292,4.56944,379071.4294867,0
+LNC.US,D,19901123,000000,4.53842,4.63216,4.53842,4.63216,102583.83666313,0
+LNC.US,D,19901126,000000,4.61655,4.66287,4.60085,4.66287,115412.80228153,0
+LNC.US,D,19901127,000000,4.63216,4.7724,4.63216,4.69467,184658.24207118,0
+LNC.US,D,19901128,000000,4.66287,4.91275,4.66287,4.85014,447805.38164707,0
+LNC.US,D,19901129,000000,4.85014,4.92825,4.85014,4.92825,265706.61552167,0
+LNC.US,D,19901130,000000,4.89695,5.13113,4.85014,5.13113,256474.3657029,0
+LNC.US,D,19901203,000000,5.11581,5.22475,5.03769,5.22475,253397.28872985,0
+LNC.US,D,19901204,000000,5.20924,5.40406,5.13113,5.40406,287248.19213228,0
+LNC.US,D,19901205,000000,5.37285,5.43528,5.37285,5.41948,370348.6294979,0
+LNC.US,D,19901206,000000,5.45088,5.45088,5.19344,5.19344,475502.13110342,0
+LNC.US,D,19901207,000000,5.19344,5.30278,5.14683,5.22475,254936.84611604,0
+LNC.US,D,19901210,000000,5.22475,5.24045,5.17804,5.22475,110280.60469437,0
+LNC.US,D,19901211,000000,5.16243,5.20924,5.10011,5.10011,143109.55173787,0
+LNC.US,D,19901212,000000,5.0688,5.14683,5.0688,5.13113,252883.76330124,0
+LNC.US,D,19901213,000000,5.13113,5.14683,5.11581,5.11581,258012.90418942,0
+LNC.US,D,19901214,000000,5.10011,5.11581,4.97526,5.00628,943829.17080149,0
+LNC.US,D,19901217,000000,4.94396,4.95956,4.91275,4.94396,195950.70700238,0
+LNC.US,D,19901218,000000,4.95956,5.22475,4.95956,5.22475,241602.50626631,0
+LNC.US,D,19901219,000000,5.19344,5.19344,4.99078,5.03769,129262.70535919,0
+LNC.US,D,19901220,000000,4.97526,5.03769,4.91275,4.99078,526284.09015518,0
+LNC.US,D,19901221,000000,5.02228,5.02228,4.94396,5.02228,296486.55534901,0
+LNC.US,D,19901224,000000,4.99078,5.03769,4.99078,5.00628,64117.317801148,0
+LNC.US,D,19901226,000000,5.03769,5.03769,5.00628,5.03769,110280.60469437,0
+LNC.US,D,19901227,000000,5.0688,5.17804,5.0688,5.16243,119515.91121213,0
+LNC.US,D,19901228,000000,5.16243,5.25616,5.14683,5.20924,311360.45258492,0
+LNC.US,D,19901231,000000,5.22475,5.37285,5.22475,5.3493,107720.10984893,0
+LNC.US,D,19910102,000000,5.38856,5.40406,5.10011,5.10011,425236.75417924,0
+LNC.US,D,19910103,000000,5.10011,5.10011,4.91275,4.94396,286734.66670366,0
+LNC.US,D,19910104,000000,4.99843,5.06095,4.96742,4.99843,337009.21372477,0
+LNC.US,D,19910107,000000,4.99843,4.99843,4.95152,4.96742,172350.95307868,0
+LNC.US,D,19910108,000000,4.98302,5.01403,4.93621,4.99843,74895.238404069,0
+LNC.US,D,19910109,000000,4.96742,5.07646,4.88194,4.88194,262631.57634796,0
+LNC.US,D,19910110,000000,4.88194,4.9048,4.83492,4.88194,150806.3197691,0
+LNC.US,D,19910111,000000,4.9048,5.01403,4.9048,5.01403,152855.32698526,0
+LNC.US,D,19910114,000000,5.01403,5.01403,4.9048,4.93621,129262.70535919,0
+LNC.US,D,19910115,000000,4.92071,4.92071,4.86594,4.88194,117463.84729699,0
+LNC.US,D,19910116,000000,4.86594,4.88194,4.80371,4.86594,140036.55036347,0
+LNC.US,D,19910117,000000,4.96742,5.09196,4.96742,5.06095,292383.44641841,0
+LNC.US,D,19910118,000000,5.04535,5.2168,5.02973,5.2168,289812.76257636,0
+LNC.US,D,19910121,000000,5.2168,5.24791,5.15487,5.24791,206718.4386087,0
+LNC.US,D,19910122,000000,5.24791,5.26352,5.12327,5.16999,140036.55036347,0
+LNC.US,D,19910123,000000,5.16999,5.16999,5.04535,5.06095,327776.96390599,0
+LNC.US,D,19910124,000000,5.04535,5.1855,5.04535,5.1855,306743.8182257,0
+LNC.US,D,19910125,000000,5.2168,5.34145,5.2168,5.34145,117463.84729699,0
+LNC.US,D,19910128,000000,5.35715,5.43528,5.35715,5.38856,124131.52667169,0
+LNC.US,D,19910129,000000,5.38856,5.40406,5.31014,5.37285,98488.878929803,0
+LNC.US,D,19910130,000000,5.34145,5.55197,5.34145,5.55197,300589.66427962,0
+LNC.US,D,19910131,000000,5.53656,5.69271,5.48955,5.69271,260576.45573384,0
+LNC.US,D,19910201,000000,5.69271,5.73942,5.64609,5.69271,217494.3214123,0
+LNC.US,D,19910204,000000,5.69271,5.9421,5.6613,5.9421,313922.98522969,0
+LNC.US,D,19910205,000000,6.0745,6.24605,6.05918,6.21464,678123.57417947,0
+LNC.US,D,19910206,000000,6.19944,6.38669,6.18412,6.35509,436520.0490135,0
+LNC.US,D,19910207,000000,6.44892,6.64384,6.4177,6.55786,665811.19068866,0
+LNC.US,D,19910208,000000,6.55786,6.57375,6.37119,6.38669,1133109.1417302,0
+LNC.US,D,19910211,000000,6.38669,6.43341,6.29296,6.35509,770451.16686557,0
+LNC.US,D,19910212,000000,6.27726,6.49593,6.27726,6.43341,287248.19213228,0
+LNC.US,D,19910213,000000,6.44892,6.46453,6.35509,6.4023,374456.8329268,0
+LNC.US,D,19910214,000000,6.38669,6.4023,6.19944,6.23035,298536.58146483,0
+LNC.US,D,19910215,000000,6.26175,6.38669,6.16842,6.38669,261093.03786143,0
+LNC.US,D,19910219,000000,6.35509,6.4177,6.32427,6.32427,251857.73134368,0
+LNC.US,D,19910220,000000,6.33968,6.33968,6.23035,6.23035,272373.27599671,0
+LNC.US,D,19910221,000000,6.19944,6.21464,6.15252,6.16842,359574.78449362,0
+LNC.US,D,19910222,000000,6.16842,6.30886,6.16842,6.23035,410362.85694334,0
+LNC.US,D,19910225,000000,6.29296,6.32427,6.27726,6.29296,215952.7262268,0
+LNC.US,D,19910226,000000,6.26175,6.26175,6.13711,6.15252,149781.3067112,0
+LNC.US,D,19910227,000000,6.13711,6.37119,6.13711,6.30886,125161.6342279,0
+LNC.US,D,19910228,000000,6.32427,6.32427,6.19944,6.19944,211338.1296669,0
+LNC.US,D,19910301,000000,6.16842,6.26175,6.13711,6.26175,203126.81730738,0
+LNC.US,D,19910304,000000,6.24605,6.26175,6.15252,6.15252,98998.328759777,0
+LNC.US,D,19910305,000000,6.15252,6.35509,6.15252,6.32427,432927.40881252,0
+LNC.US,D,19910306,000000,6.35509,6.35509,6.21464,6.23035,551421.36366573,0
+LNC.US,D,19910307,000000,6.23035,6.27726,6.23035,6.26175,150293.81324015,0
+LNC.US,D,19910308,000000,6.23035,6.35509,6.23035,6.29296,302129.22166581,0
+LNC.US,D,19910311,000000,6.27726,6.4177,6.26175,6.4023,161064.60154546,0
+LNC.US,D,19910312,000000,6.38669,6.4023,6.33968,6.4023,156961.49261484,0
+LNC.US,D,19910313,000000,6.4177,6.46453,6.38669,6.44892,201589.29772053,0
+LNC.US,D,19910314,000000,6.44892,6.44892,6.29296,6.30886,105671.10263277,0
+LNC.US,D,19910315,000000,6.32427,6.32427,6.15252,6.32427,447295.9318171,0
+LNC.US,D,19910318,000000,6.29296,6.43341,6.26175,6.43341,118491.91705389,0
+LNC.US,D,19910319,000000,6.38669,6.38669,6.30886,6.30886,143626.13386546,0
+LNC.US,D,19910320,000000,6.30886,6.30886,6.18412,6.18412,302129.22166581,0
+LNC.US,D,19910321,000000,6.21464,6.32427,6.19944,6.27726,115924.28991082,0
+LNC.US,D,19910322,000000,6.27726,6.4023,6.27726,6.38669,68737.008859349,0
+LNC.US,D,19910325,000000,6.38669,6.48052,6.38669,6.48052,166709.30566156,0
+LNC.US,D,19910326,000000,6.46453,6.49593,6.44892,6.49593,75398.574836083,0
+LNC.US,D,19910327,000000,6.54264,6.55786,6.52694,6.52694,171324.92112112,0
+LNC.US,D,19910328,000000,6.55786,6.57375,6.44892,6.46453,214412.14994096,0
+LNC.US,D,19910401,000000,6.44892,6.46453,6.21464,6.26175,268788.78699302,0
+LNC.US,D,19910402,000000,6.27726,6.51134,6.27726,6.51134,153372.92801251,0
+LNC.US,D,19910403,000000,6.54264,6.57375,6.44892,6.44892,167735.33761913,0
+LNC.US,D,19910404,000000,6.44107,6.71391,6.44107,6.68329,349317.52161693,0
+LNC.US,D,19910405,000000,6.74552,7.01807,6.74552,6.77672,598613.7392155,0
+LNC.US,D,19910408,000000,6.74552,6.83894,6.74552,6.82324,211847.57949687,0
+LNC.US,D,19910409,000000,6.85436,6.85436,6.74552,6.74552,136958.45449076,0
+LNC.US,D,19910410,000000,6.68329,6.68329,6.47227,6.50358,200046.68363537,0
+LNC.US,D,19910411,000000,6.51948,6.58917,6.51948,6.5347,140036.55036347,0
+LNC.US,D,19910412,000000,6.56591,6.71391,6.56591,6.68329,331363.49070901,0
+LNC.US,D,19910415,000000,6.66719,6.72961,6.60497,6.69869,85661.951110729,0
+LNC.US,D,19910416,000000,6.69869,6.90893,6.65178,6.90893,205183.97572082,0
+LNC.US,D,19910417,000000,6.89351,7.01807,6.89351,7.01807,195950.70700238,0
+LNC.US,D,19910418,000000,7.03406,7.04937,6.95604,6.98695,148754.25585397,0
+LNC.US,D,19910419,000000,6.95604,6.95604,6.89351,6.90893,247245.17258309,0
+LNC.US,D,19910422,000000,6.90893,7.04937,6.90893,7.04937,308281.33781257,0
+LNC.US,D,19910423,000000,7.03406,7.08058,6.89351,6.92483,453444.99126488,0
+LNC.US,D,19910424,000000,6.95604,6.97134,6.83894,6.87791,380612.00577254,0
+LNC.US,D,19910425,000000,6.82324,6.82324,6.68329,6.68329,374456.8329268,0
+LNC.US,D,19910426,000000,6.68329,6.68329,6.51948,6.5505,657607.01062677,0
+LNC.US,D,19910429,000000,6.5347,6.5347,6.39406,6.39406,401638.01915521,0
+LNC.US,D,19910430,000000,6.41015,6.50358,6.21464,6.26175,581687.77806446,0
+LNC.US,D,19910501,000000,6.24605,6.56591,6.24605,6.56591,728902.47653225,0
+LNC.US,D,19910502,000000,6.56591,6.56591,6.41015,6.42536,554503.53513707,0
+LNC.US,D,19910503,000000,6.41015,6.41015,6.34773,6.41015,172350.95307868,0
+LNC.US,D,19910506,000000,6.37835,6.47227,6.36333,6.45687,151321.88299704,0
+LNC.US,D,19910507,000000,6.42536,6.45687,6.36333,6.36333,213901.68121133,0
+LNC.US,D,19910508,000000,6.39406,6.39406,6.27726,6.27726,888941.04612013,0
+LNC.US,D,19910509,000000,6.31632,6.37835,6.24605,6.37835,402153.58238315,0
+LNC.US,D,19910510,000000,6.36333,6.36333,6.24605,6.24605,99512.87308805,0
+LNC.US,D,19910513,000000,6.24605,6.26175,6.21464,6.26175,331363.49070901,0
+LNC.US,D,19910514,000000,6.24605,6.24605,6.0904,6.0904,163117.68436024,0
+LNC.US,D,19910515,000000,6.1057,6.15252,5.99666,5.99666,355984.18209196,0
+LNC.US,D,19910516,000000,6.04367,6.12131,6.02787,6.0904,221594.37364393,0
+LNC.US,D,19910517,000000,6.0904,6.0904,5.99666,6.02787,234415.18806504,0
+LNC.US,D,19910520,000000,6.01227,6.04367,5.9574,5.97302,120541.94316969,0
+LNC.US,D,19910521,000000,5.99666,6.05918,5.91099,6.02787,222622.44340081,0
+LNC.US,D,19910522,000000,6.05918,6.05918,5.92649,5.9574,246214.04612723,0
+LNC.US,D,19910523,000000,5.97302,5.97302,5.86388,5.91099,393433.83909332,0
+LNC.US,D,19910524,000000,5.9421,6.19944,5.9421,6.19944,331878.03503728,0
+LNC.US,D,19910528,000000,6.16842,6.36333,6.13711,6.33232,206207.96987906,0
+LNC.US,D,19910529,000000,6.36333,6.36333,6.26175,6.30052,188252.92007148,0
+LNC.US,D,19910530,000000,6.26175,6.26175,6.18412,6.24605,340597.7783271,0
+LNC.US,D,19910531,000000,6.24605,6.27726,6.21464,6.26175,186201.87505601,0
+LNC.US,D,19910603,000000,6.26175,6.27726,6.16842,6.23035,192871.59223002,0
+LNC.US,D,19910604,000000,6.26175,6.26175,6.12131,6.24605,149781.3067112,0
+LNC.US,D,19910605,000000,6.23035,6.27726,6.0904,6.13711,358550.79033537,0
+LNC.US,D,19910606,000000,6.12131,6.13711,6.0745,6.0745,497047.78331265,0
+LNC.US,D,19910607,000000,6.0745,6.0904,5.99666,6.02787,109259.6672351,0
+LNC.US,D,19910610,000000,6.04367,6.04367,5.9421,5.9421,126696.09711578,0
+LNC.US,D,19910611,000000,5.9421,6.01227,5.92649,5.99666,482687.41150536,0
+LNC.US,D,19910612,000000,5.97302,5.97302,5.89567,5.92649,232368.21864821,0
+LNC.US,D,19910613,000000,5.9574,6.01227,5.9421,5.9574,151834.38952599,0
+LNC.US,D,19910614,000000,5.97302,6.05918,5.9574,6.04367,379580.87931668,0
+LNC.US,D,19910617,000000,6.05918,6.0745,6.02787,6.04367,387280.7040469,0
+LNC.US,D,19910618,000000,6.05918,6.05918,5.97302,5.99666,130294.85071471,0
+LNC.US,D,19910619,000000,5.9574,5.97302,5.92649,5.9574,137981.42974935,0
+LNC.US,D,19910620,000000,5.97302,6.04367,5.92649,6.02787,108744.10400717,0
+LNC.US,D,19910621,000000,6.01227,6.05918,5.9421,5.99666,219032.85989882,0
+LNC.US,D,19910624,000000,5.9574,5.9574,5.89567,5.91099,173376.98503625,0
+LNC.US,D,19910625,000000,5.9421,5.9421,5.87997,5.89567,259041.99284596,0
+LNC.US,D,19910626,000000,5.89567,5.9421,5.87997,5.92649,163117.68436024,0
+LNC.US,D,19910627,000000,5.91099,5.92649,5.89567,5.91099,212872.59255478,0
+LNC.US,D,19910628,000000,5.87997,5.89567,5.86388,5.87997,228263.07191828,0
+LNC.US,D,19910701,000000,5.89567,5.9421,5.89567,5.9421,449857.44556221,0
+LNC.US,D,19910702,000000,5.92649,5.9574,5.89567,5.9574,332388.50376691,0
+LNC.US,D,19910703,000000,5.93434,5.96556,5.90293,5.91855,129262.70535919,0
+LNC.US,D,19910705,000000,5.90293,5.96556,5.90293,5.96556,62580.817113949,0
+LNC.US,D,19910708,000000,5.93434,6.08254,5.90293,6.08254,160553.11391615,0
+LNC.US,D,19910709,000000,6.11365,6.14497,6.05123,6.05123,147728.2238964,0
+LNC.US,D,19910710,000000,6.03573,6.17598,5.90293,5.95014,317002.10000205,0
+LNC.US,D,19910711,000000,5.95014,6.01993,5.95014,5.98106,115924.28991082,0
+LNC.US,D,19910712,000000,6.01993,6.09805,5.96556,6.08254,170815.47129114,0
+LNC.US,D,19910715,000000,6.05123,6.14497,6.03573,6.11365,215952.7262268,0
+LNC.US,D,19910716,000000,6.11365,6.16047,6.09805,6.12926,231340.14889132,0
+LNC.US,D,19910717,000000,6.12926,6.21464,6.12926,6.14497,98488.878929803,0
+LNC.US,D,19910718,000000,6.16047,6.29296,6.14497,6.29296,284174.17185822,0
+LNC.US,D,19910719,000000,6.29296,6.29296,6.16047,6.19944,255959.82137462,0
+LNC.US,D,19910722,000000,6.24605,6.30886,6.23035,6.23035,230314.11693375,0
+LNC.US,D,19910723,000000,6.24605,6.30886,6.23035,6.26175,298022.03713656,0
+LNC.US,D,19910724,000000,6.26175,6.26175,6.17598,6.17598,152855.32698526,0
+LNC.US,D,19910725,000000,6.21464,6.24605,6.16047,6.21464,114389.82702293,0
+LNC.US,D,19910726,000000,6.21464,6.23035,6.11365,6.11365,261093.03786143,0
+LNC.US,D,19910729,000000,6.12926,6.12926,6.05123,6.05123,202101.80424948,0
+LNC.US,D,19910730,000000,6.05123,6.06694,5.98106,5.99666,500638.38571431,0
+LNC.US,D,19910731,000000,5.98106,5.99666,5.93434,5.93434,215952.7262268,0
+LNC.US,D,19910801,000000,5.96556,5.99666,5.95014,5.95014,364708.00098043,0
+LNC.US,D,19910802,000000,5.98106,5.99666,5.95014,5.99666,448832.4325043,0
+LNC.US,D,19910805,000000,6.01993,6.05123,5.93434,5.96556,130294.85071471,0
+LNC.US,D,19910806,000000,5.96556,6.14497,5.96556,6.12926,268272.20486542,0
+LNC.US,D,19910807,000000,6.14497,6.19944,6.03573,6.05123,119515.91121213,0
+LNC.US,D,19910808,000000,6.06694,6.09805,6.05123,6.08254,188252.92007148,0
+LNC.US,D,19910809,000000,6.08254,6.08254,5.90293,5.91855,344188.38072875,0
+LNC.US,D,19910812,000000,5.91855,5.95014,5.91855,5.93434,250833.73718543,0
+LNC.US,D,19910813,000000,5.93434,5.96556,5.93434,5.95014,271349.28183846,0
+LNC.US,D,19910814,000000,5.96556,5.98106,5.95014,5.96556,289812.76257636,0
+LNC.US,D,19910815,000000,5.96556,6.01993,5.96556,6.01993,412924.37068845,0
+LNC.US,D,19910816,000000,5.99666,6.16047,5.99666,6.16047,1099766.6692581,0
+LNC.US,D,19910819,000000,6.08254,6.21464,5.98106,6.17598,488328.04002283,0
+LNC.US,D,19910820,000000,6.21464,6.24605,6.21464,6.24605,452420.99710664,0
+LNC.US,D,19910821,000000,6.41015,6.41015,6.24605,6.41015,438569.05622966,0
+LNC.US,D,19910822,000000,6.50358,6.5347,6.32427,6.33968,414464.94697429,0
+LNC.US,D,19910823,000000,6.33968,6.39406,6.30886,6.32427,605796.98181813,0
+LNC.US,D,19910826,000000,6.29296,6.39406,6.29296,6.39406,188252.92007148,0
+LNC.US,D,19910827,000000,6.37119,6.44107,6.32427,6.42536,137469.94212006,0
+LNC.US,D,19910828,000000,6.44107,6.50358,6.42536,6.45687,272890.87702396,0
+LNC.US,D,19910829,000000,6.45687,6.45687,6.41015,6.44107,879197.30867206,0
+LNC.US,D,19910830,000000,6.44107,6.47227,6.42536,6.47227,366249.59616593,0
+LNC.US,D,19910903,000000,6.47227,6.58917,6.41015,6.41015,271859.7505681,0
+LNC.US,D,19910904,000000,6.39406,6.41015,6.33968,6.41015,320081.21477441,0
+LNC.US,D,19910905,000000,6.44107,6.48798,6.44107,6.45687,296999.06187797,0
+LNC.US,D,19910906,000000,6.47227,6.48798,6.37119,6.41015,369325.65423932,0
+LNC.US,D,19910909,000000,6.41015,6.42536,6.37119,6.37119,366249.59616593,0
+LNC.US,D,19910910,000000,6.39406,6.39406,6.27726,6.27726,335469.65633859,0
+LNC.US,D,19910911,000000,6.29296,6.29296,6.23035,6.24605,123107.53251344,0
+LNC.US,D,19910912,000000,6.24605,6.26175,6.23035,6.23035,349317.52161693,0
+LNC.US,D,19910913,000000,6.23035,6.24605,6.11365,6.11365,120541.94316969,0
+LNC.US,D,19910916,000000,6.12926,6.21464,6.11365,6.19944,331878.03503728,0
+LNC.US,D,19910917,000000,6.21464,6.24605,6.11365,6.12926,126696.09711578,0
+LNC.US,D,19910918,000000,6.11365,6.21464,6.11365,6.21464,139009.49950624,0
+LNC.US,D,19910919,000000,6.21464,6.5347,6.21464,6.45687,550394.3128085,0
+LNC.US,D,19910920,000000,6.33968,6.44107,6.33968,6.44107,546290.18497824,0
+LNC.US,D,19910923,000000,6.41015,6.42536,6.24605,6.24605,234415.18806504,0
+LNC.US,D,19910924,000000,6.27726,6.30886,6.19944,6.24605,151834.38952599,0
+LNC.US,D,19910925,000000,6.29296,6.29296,6.17598,6.21464,71813.066932729,0
+LNC.US,D,19910926,000000,6.23035,6.24605,6.14497,6.21464,248779.63547098,0
+LNC.US,D,19910927,000000,6.23035,6.29296,6.23035,6.27726,126185.62838614,0
+LNC.US,D,19910930,000000,6.30886,6.41015,6.29296,6.39406,229288.08497618,0
+LNC.US,D,19911001,000000,6.41015,6.42536,6.19944,6.19944,150293.81324015,0
+LNC.US,D,19911002,000000,6.21464,6.27726,6.19944,6.26175,218518.31557055,0
+LNC.US,D,19911003,000000,6.23035,6.27726,6.21464,6.27726,148243.78712434,0
+LNC.US,D,19911004,000000,6.30052,6.36333,6.28531,6.33232,126185.62838614,0
+LNC.US,D,19911007,000000,6.36333,6.36333,6.2698,6.31632,149267.78128258,0
+LNC.US,D,19911008,000000,6.31632,6.31632,6.2698,6.30052,90790.073099243,0
+LNC.US,D,19911009,000000,6.30052,6.30052,6.2698,6.2698,120541.94316969,0
+LNC.US,D,19911010,000000,6.25401,6.31632,6.25401,6.30052,95920.232887077,0
+LNC.US,D,19911011,000000,6.33232,6.33232,6.28531,6.33232,167219.77439119,0
+LNC.US,D,19911014,000000,6.33232,6.56591,6.33232,6.49593,173889.4915652,0
+LNC.US,D,19911015,000000,6.51134,6.51134,6.4177,6.51134,115412.80228153,0
+LNC.US,D,19911016,000000,6.48052,6.48052,6.43341,6.46453,695048.51643084,0
+LNC.US,D,19911017,000000,6.48052,6.58171,6.48052,6.56591,247245.17258309,0
+LNC.US,D,19911018,000000,6.59702,6.61252,6.56591,6.58171,443703.29161612,0
+LNC.US,D,19911021,000000,6.59702,6.61252,6.51134,6.58171,314442.62405626,0
+LNC.US,D,19911022,000000,6.59702,6.71391,6.59702,6.68329,315465.59931485,0
+LNC.US,D,19911023,000000,6.71391,6.71391,6.64384,6.68329,238008.84716568,0
+LNC.US,D,19911024,000000,6.68329,6.68329,6.59702,6.64384,362657.97486462,0
+LNC.US,D,19911025,000000,6.68329,6.68329,6.58171,6.59702,163637.32318682,0
+LNC.US,D,19911028,000000,6.64384,6.69869,6.62813,6.69869,172350.95307868,0
+LNC.US,D,19911029,000000,6.68329,6.69869,6.59702,6.69869,186714.38158496,0
+LNC.US,D,19911030,000000,6.66719,6.8624,6.66719,6.8309,736085.71913488,0
+LNC.US,D,19911031,000000,7.05702,7.15861,6.92483,6.94033,1001788.2590579,0
+LNC.US,D,19911101,000000,6.9634,7.02601,6.8624,6.87791,623235.44949811,0
+LNC.US,D,19911104,000000,6.90893,6.9634,6.79213,6.94033,255449.35264498,0
+LNC.US,D,19911105,000000,6.94033,6.9791,6.90893,6.92483,309820.89519874,0
+LNC.US,D,19911106,000000,6.92483,6.995,6.90893,6.94033,419078.52463453,0
+LNC.US,D,19911107,000000,6.92483,7.02601,6.92483,6.94033,525260.09599693,0
+LNC.US,D,19911108,000000,6.94033,6.995,6.90893,6.9791,357013.27074851,0
+LNC.US,D,19911111,000000,6.9791,7.11179,6.94033,7.09608,723262.86691444,0
+LNC.US,D,19911112,000000,7.11179,7.15861,7.02601,7.12739,537062.0107581,0
+LNC.US,D,19911113,000000,7.11179,7.18972,7.07282,7.17431,649911.26149519,0
+LNC.US,D,19911114,000000,7.143,7.24449,7.143,7.17431,460631.29056648,0
+LNC.US,D,19911115,000000,7.12739,7.12739,6.87791,6.87791,213386.11798339,0
+LNC.US,D,19911118,000000,6.87791,6.89351,6.72961,6.89351,404205.64629828,0
+LNC.US,D,19911119,000000,6.76082,6.8624,6.72961,6.8309,801738.51872357,0
+LNC.US,D,19911120,000000,6.8624,6.92483,6.8467,6.89351,442162.71533028,0
+LNC.US,D,19911121,000000,6.87791,7.01051,6.8624,7.01051,795076.95274683,0
+LNC.US,D,19911122,000000,7.05702,7.05702,6.8309,6.8467,719667.17001448,0
+LNC.US,D,19911125,000000,6.8624,6.90893,6.81559,6.8624,222622.44340081,0
+LNC.US,D,19911126,000000,6.89351,6.9791,6.79213,6.90893,249289.08530095,0
+LNC.US,D,19911127,000000,6.8624,6.89351,6.79213,6.8309,134903.33387666,0
+LNC.US,D,19911129,000000,6.8467,6.87791,6.79213,6.8467,28208.237085634,0
+LNC.US,D,19911202,000000,6.81559,6.90893,6.77672,6.90893,179535.21458097,0
+LNC.US,D,19911203,000000,6.90893,6.92483,6.8467,6.8624,221081.86711497,0
+LNC.US,D,19911204,000000,6.8309,6.89351,6.71391,6.89351,278020.01791214,0
+LNC.US,D,19911205,000000,6.8624,6.87791,6.81559,6.8309,271859.7505681,0
+LNC.US,D,19911206,000000,6.79213,6.89351,6.77672,6.81559,91308.693026156,0
+LNC.US,D,19911209,000000,6.79213,6.79213,6.59702,6.66719,347783.05872906,0
+LNC.US,D,19911210,000000,6.66719,6.71391,6.66719,6.69869,195950.70700238,0
+LNC.US,D,19911211,000000,6.69869,6.69869,6.51134,6.59702,413441.9717157,0
+LNC.US,D,19911212,000000,6.62813,6.76082,6.62813,6.72961,246732.66605414,0
+LNC.US,D,19911213,000000,6.72961,6.77672,6.69869,6.74552,248779.63547098,0
+LNC.US,D,19911216,000000,6.77672,6.77672,6.59702,6.62813,719667.17001448,0
+LNC.US,D,19911217,000000,6.64384,6.72961,6.64384,6.64384,296486.55534901,0
+LNC.US,D,19911218,000000,6.66719,6.68329,6.59702,6.64384,453444.99126488,0
+LNC.US,D,19911219,000000,6.62813,6.66719,6.59702,6.66719,113363.79506537,0
+LNC.US,D,19911220,000000,6.69869,6.76082,6.68329,6.68329,600147.18320372,0
+LNC.US,D,19911223,000000,6.71391,6.77672,6.61252,6.76082,518591.39772258,0
+LNC.US,D,19911224,000000,6.76082,6.89351,6.76082,6.87791,718644.1947559,0
+LNC.US,D,19911226,000000,6.87791,6.89351,6.79213,6.87791,419078.52463453,0
+LNC.US,D,19911227,000000,6.90893,6.9634,6.90893,6.94033,176967.5874379,0
+LNC.US,D,19911230,000000,6.995,7.09608,6.995,7.09608,545779.7162486,0
+LNC.US,D,19911231,000000,7.09608,7.22093,7.09608,7.22093,580663.78390621,0
+LNC.US,D,19920102,000000,7.18972,7.18972,7.07282,7.12739,282126.18354172,0
+LNC.US,D,19920103,000000,7.11179,7.2912,7.11179,7.27569,720181.71434276,0
+LNC.US,D,19920106,000000,7.32251,7.32251,7.18972,7.20532,248779.63547098,0
+LNC.US,D,19920107,000000,7.22093,7.52508,7.22093,7.52508,636058.30171856,0
+LNC.US,D,19920108,000000,7.55629,7.67337,7.45471,7.54049,560143.14475488,0
+LNC.US,D,19920109,000000,7.60301,7.85258,7.57199,7.736,810974.84414099,0
+LNC.US,D,19920110,000000,7.75906,7.85258,7.72048,7.736,513975.78226301,0
+LNC.US,D,19920113,000000,7.72048,7.78997,7.65757,7.68879,283150.17769997,0
+LNC.US,D,19920114,000000,7.70449,7.96889,7.68879,7.85258,907923.14678495,0
+LNC.US,D,19920115,000000,7.83738,7.92413,7.736,7.85258,264169.09593481,0
+LNC.US,D,19920116,000000,7.85258,8.02337,7.80548,7.95476,341110.28485606,0
+LNC.US,D,19920117,000000,7.96889,7.99313,7.90833,7.96889,527309.10321308,0
+LNC.US,D,19920120,000000,7.90833,8.02337,7.82108,7.99313,411386.85110158,0
+LNC.US,D,19920121,000000,7.99313,7.99313,7.92413,7.99313,368301.66008107,0
+LNC.US,D,19920122,000000,7.99313,8.12671,7.99313,8.07018,569888.92000227,0
+LNC.US,D,19920123,000000,8.1114,8.15654,7.99313,8.02337,838667.51799868,0
+LNC.US,D,19920124,000000,8.02337,8.05506,7.85258,7.87673,654008.25702784,0
+LNC.US,D,19920127,000000,7.89243,7.89243,7.77447,7.78997,532443.33859956,0
+LNC.US,D,19920128,000000,7.80548,7.95476,7.736,7.89243,582711.77222271,0
+LNC.US,D,19920129,000000,7.90833,7.92413,7.70449,7.736,196972.66336131,0
+LNC.US,D,19920130,000000,7.75906,7.78997,7.68879,7.78997,113363.79506537,0
+LNC.US,D,19920131,000000,7.75906,7.89243,7.70449,7.70449,565781.73547302,0
+LNC.US,D,19920203,000000,7.67337,7.72048,7.65757,7.65757,254936.84611604,0
+LNC.US,D,19920204,000000,7.65757,7.75906,7.65757,7.75906,299556.50002444,0
+LNC.US,D,19920205,000000,7.77447,7.78997,7.65757,7.68879,221081.86711497,0
+LNC.US,D,19920206,000000,7.65757,7.70449,7.57199,7.58759,488328.04002283,0
+LNC.US,D,19920207,000000,7.61861,7.61861,7.45471,7.52508,357526.79617712,0
+LNC.US,D,19920210,000000,7.52508,7.67337,7.52508,7.57199,306231.31169675,0
+LNC.US,D,19920211,000000,7.55629,7.57199,7.54049,7.55629,330853.02197937,0
+LNC.US,D,19920212,000000,7.55629,7.55629,7.45471,7.55629,311871.94021421,0
+LNC.US,D,19920213,000000,7.58759,7.72048,7.58759,7.68879,369839.17966793,0
+LNC.US,D,19920214,000000,7.58759,7.61861,7.55629,7.60301,286224.19797403,0
+LNC.US,D,19920218,000000,7.50172,7.68879,7.40838,7.40838,333418.61132312,0
+LNC.US,D,19920219,000000,7.4237,7.58759,7.40838,7.55629,426256.67273885,0
+LNC.US,D,19920220,000000,7.54049,7.54049,7.48631,7.50172,141058.50672239,0
+LNC.US,D,19920221,000000,7.52508,7.54049,7.47051,7.47051,262631.57634796,0
+LNC.US,D,19920224,000000,7.47051,7.48631,7.45471,7.48631,238518.29699565,0
+LNC.US,D,19920225,000000,7.48631,7.55629,7.48631,7.55629,242115.01279526,0
+LNC.US,D,19920226,000000,7.54049,7.60301,7.50172,7.58759,171834.37095109,0
+LNC.US,D,19920227,000000,7.55629,7.58759,7.54049,7.55629,172862.44070797,0
+LNC.US,D,19920228,000000,7.55629,7.64178,7.52508,7.52508,833544.49050847,0
+LNC.US,D,19920302,000000,7.54049,7.65757,7.47051,7.50172,1048985.729106,0
+LNC.US,D,19920303,000000,7.54049,7.55629,7.47051,7.48631,487307.10256356,0
+LNC.US,D,19920304,000000,7.48631,7.54049,7.45471,7.50172,373943.30749819,0
+LNC.US,D,19920305,000000,7.50172,7.52508,7.48631,7.52508,171324.92112112,0
+LNC.US,D,19920306,000000,7.55629,7.55629,7.50172,7.50172,109773.19266371,0
+LNC.US,D,19920309,000000,7.50172,7.54049,7.48631,7.52508,87198.45179793,0
+LNC.US,D,19920310,000000,7.54049,7.61861,7.52508,7.52508,468836.48952804,0
+LNC.US,D,19920311,000000,7.54049,7.55629,7.50172,7.54049,1187996.2475119,0
+LNC.US,D,19920312,000000,7.54049,7.58759,7.54049,7.58759,761218.91704679,0
+LNC.US,D,19920313,000000,7.58759,7.65757,7.58759,7.60301,367270.5336252,0
+LNC.US,D,19920316,000000,7.60301,7.60301,7.55629,7.55629,444723.21017573,0
+LNC.US,D,19920317,000000,7.57199,7.60301,7.54049,7.58759,331878.03503728,0
+LNC.US,D,19920318,000000,7.48631,7.52508,7.45471,7.50172,467811.47647014,0
+LNC.US,D,19920319,000000,7.52508,7.55629,7.48631,7.50172,725312.89303025,0
+LNC.US,D,19920320,000000,7.54049,7.58759,7.52508,7.58759,514492.3643906,0
+LNC.US,D,19920323,000000,7.58759,7.58759,7.50172,7.50172,54883.030183049,0
+LNC.US,D,19920324,000000,7.55629,7.58759,7.50172,7.50172,223645.4186594,0
+LNC.US,D,19920325,000000,7.50172,7.57199,7.48631,7.55629,345216.45048565,0
+LNC.US,D,19920326,000000,7.58759,7.60301,7.57199,7.58759,424722.20985098,0
+LNC.US,D,19920327,000000,7.55629,7.55629,7.48631,7.50172,169271.83830633,0
+LNC.US,D,19920330,000000,7.50172,7.58759,7.47051,7.58759,1047447.1906194,0
+LNC.US,D,19920331,000000,7.55629,7.60301,7.50172,7.50172,432416.9400829,0
+LNC.US,D,19920401,000000,7.48631,7.58759,7.48631,7.55629,250833.73718543,0
+LNC.US,D,19920402,000000,7.57199,7.57199,7.54049,7.55629,129262.70535919,0
+LNC.US,D,19920403,000000,7.54049,7.54049,7.38454,7.38454,521669.49359528,0
+LNC.US,D,19920406,000000,7.40034,7.40034,7.16636,7.35353,396000.44733673,0
+LNC.US,D,19920407,000000,7.35353,7.38454,7.23663,7.25213,300083.27114863,0
+LNC.US,D,19920408,000000,7.26774,7.29914,7.21317,7.23663,376503.80234364,0
+LNC.US,D,19920409,000000,7.23663,7.31436,7.23663,7.28325,160553.11391615,0
+LNC.US,D,19920410,000000,7.35353,7.41604,7.31436,7.38454,431389.88922567,0
+LNC.US,D,19920413,000000,7.36923,7.41604,7.25213,7.29914,189791.458558,0
+LNC.US,D,19920414,000000,7.31436,7.4395,7.29914,7.4395,287248.19213228,0
+LNC.US,D,19920415,000000,7.4395,7.50172,7.4395,7.47051,170305.00256151,0
+LNC.US,D,19920416,000000,7.48631,7.50172,7.35353,7.38454,234929.73239332,0
+LNC.US,D,19920420,000000,7.35353,7.35353,7.15056,7.21317,247753.60351341,0
+LNC.US,D,19920421,000000,7.21317,7.23663,7.13505,7.13505,804303.08916765,0
+LNC.US,D,19920422,000000,7.15056,7.15056,7.06527,7.06527,206718.4386087,0
+LNC.US,D,19920423,000000,7.06527,7.09608,6.9791,6.995,226209.98910349,0
+LNC.US,D,19920424,000000,7.01051,7.04937,6.8467,6.8467,191329.99704452,0
+LNC.US,D,19920427,000000,6.87791,6.995,6.87791,6.92483,295967.9354221,0
+LNC.US,D,19920428,000000,6.9634,7.13505,6.9634,7.06527,518085.00459158,0
+LNC.US,D,19920429,000000,7.08058,7.31436,7.06527,7.21317,538086.00491634,0
+LNC.US,D,19920430,000000,7.21317,7.26774,7.16636,7.19738,351371.62333138,0
+LNC.US,D,19920501,000000,7.19738,7.21317,7.11179,7.11179,293921.98490493,0
+LNC.US,D,19920504,000000,7.25213,7.35353,7.25213,7.33821,504227.9692163,0
+LNC.US,D,19920505,000000,7.35353,7.40034,7.31436,7.31436,454473.06102177,0
+LNC.US,D,19920506,000000,7.33821,7.38454,7.31436,7.36923,350858.09790277,0
+LNC.US,D,19920507,000000,7.38454,7.45471,7.38454,7.4395,620665.78455574,0
+LNC.US,D,19920508,000000,7.45471,7.45471,7.40034,7.4395,340086.29069781,0
+LNC.US,D,19920511,000000,7.4395,7.50172,7.4395,7.48631,432927.40881252,0
+LNC.US,D,19920512,000000,7.47051,7.55629,7.47051,7.55629,326752.96974774,0
+LNC.US,D,19920513,000000,7.55629,7.58759,7.47051,7.48631,1570140.6783729,0
+LNC.US,D,19920514,000000,7.47051,7.58759,7.45471,7.47051,858675.65062107,0
+LNC.US,D,19920515,000000,7.45471,7.57199,7.45471,7.51722,917667.90313269,0
+LNC.US,D,19920518,000000,7.55629,7.86093,7.55629,7.86093,597588.72615759,0
+LNC.US,D,19920519,000000,7.93052,8.09481,7.93052,7.99313,867911.97603849,0
+LNC.US,D,19920520,000000,7.99313,8.00913,7.86093,7.89243,723772.31674441,0
+LNC.US,D,19920521,000000,7.89243,7.93052,7.75906,7.75906,583738.82307993,0
+LNC.US,D,19920522,000000,7.77447,7.82903,7.75906,7.75906,247245.17258309,0
+LNC.US,D,19920526,000000,7.72736,7.78997,7.65757,7.78997,669911.24292029,0
+LNC.US,D,19920527,000000,7.75906,7.78997,7.72736,7.77447,300589.66427962,0
+LNC.US,D,19920528,000000,7.78997,7.86093,7.75906,7.86093,198508.14514885,0
+LNC.US,D,19920529,000000,7.82903,7.9473,7.74286,7.78997,549880.78737989,0
+LNC.US,D,19920601,000000,7.77447,7.87673,7.72736,7.86093,177479.07506719,0
+LNC.US,D,19920602,000000,7.87673,7.99313,7.86093,7.99313,472430.14862868,0
+LNC.US,D,19920603,000000,8.03053,8.03053,7.9473,7.9473,307768.83128361,0
+LNC.US,D,19920604,000000,7.97625,7.97625,7.82903,7.87673,201589.29772053,0
+LNC.US,D,19920605,000000,7.84474,8.00913,7.82903,8.00913,96950.340443283,0
+LNC.US,D,19920608,000000,8.07812,8.09481,7.99313,8.0475,268272.20486542,0
+LNC.US,D,19920609,000000,8.0475,8.1114,8.03053,8.1114,606306.4316481,0
+LNC.US,D,19920610,000000,8.13525,8.28148,8.13525,8.19522,596046.11207243,0
+LNC.US,D,19920611,000000,8.17872,8.23497,8.00913,8.23497,536548.48532949,0
+LNC.US,D,19920612,000000,8.25037,8.33517,8.1642,8.1642,205183.97572082,0
+LNC.US,D,19920615,000000,8.13525,8.23497,8.09481,8.09481,372913.19994199,0
+LNC.US,D,19920616,000000,8.07812,8.1114,8.06184,8.07812,380612.00577254,0
+LNC.US,D,19920617,000000,8.03053,8.07812,7.96134,7.96134,414464.94697429,0
+LNC.US,D,19920618,000000,7.9473,8.03053,7.90833,8.03053,338549.79001061,0
+LNC.US,D,19920619,000000,7.93052,8.15056,7.93052,8.06184,370348.6294979,0
+LNC.US,D,19920622,000000,8.07812,8.19522,8.06184,8.17872,382146.46866043,0
+LNC.US,D,19920623,000000,8.17872,8.39886,8.15056,8.32054,355474.73226199,0
+LNC.US,D,19920624,000000,8.33517,8.35097,8.26509,8.29768,832515.40185192,0
+LNC.US,D,19920625,000000,8.29768,8.44057,8.29768,8.36726,409845.25591609,0
+LNC.US,D,19920626,000000,8.28148,8.29768,8.26509,8.28148,456528.18163588,0
+LNC.US,D,19920629,000000,8.29768,8.33517,8.26509,8.33517,193892.52968929,0
+LNC.US,D,19920630,000000,8.33517,8.35097,8.32054,8.33517,251345.22481472,0
+LNC.US,D,19920701,000000,8.33517,8.36726,8.26509,8.35097,326237.40651981,0
+LNC.US,D,19920702,000000,8.38218,8.38218,8.29768,8.33517,197488.22658923,0
+LNC.US,D,19920706,000000,8.26509,8.57023,8.26509,8.48278,336495.68829615,0
+LNC.US,D,19920707,000000,8.49809,8.64118,8.48278,8.48278,380612.00577254,0
+LNC.US,D,19920708,000000,8.46885,8.57023,8.44057,8.57023,269812.78115127,0
+LNC.US,D,19920709,000000,8.53715,8.69644,8.53715,8.65483,320081.21477441,0
+LNC.US,D,19920710,000000,8.72568,8.78085,8.71106,8.72568,428827.3565809,0
+LNC.US,D,19920713,000000,8.69644,8.71106,8.625,8.64118,575016.02309112,0
+LNC.US,D,19920714,000000,8.64118,8.64118,8.6087,8.6087,269296.19902367,0
+LNC.US,D,19920715,000000,8.64118,8.7412,8.64118,8.69644,371883.09238578,0
+LNC.US,D,19920716,000000,8.69644,8.71106,8.64118,8.64118,338029.13228438,0
+LNC.US,D,19920717,000000,8.64118,8.67121,8.625,8.65483,265194.10899272,0
+LNC.US,D,19920720,000000,8.625,8.64118,8.6087,8.625,215952.7262268,0
+LNC.US,D,19920721,000000,8.625,8.64118,8.625,8.64118,249289.08530095,0
+LNC.US,D,19920722,000000,8.6087,8.69644,8.6087,8.69644,187739.39464287,0
+LNC.US,D,19920723,000000,8.67121,8.78085,8.65483,8.75778,315465.59931485,0
+LNC.US,D,19920724,000000,8.72568,8.72568,8.65483,8.65483,97969.24010323,0
+LNC.US,D,19920727,000000,8.67121,8.75778,8.67121,8.7412,225695.44477521,0
+LNC.US,D,19920728,000000,8.7412,8.81029,8.7412,8.75778,224155.88738904,0
+LNC.US,D,19920729,000000,8.75778,8.86574,8.75778,8.79557,272890.87702396,0
+LNC.US,D,19920730,000000,8.79557,8.91334,8.79557,8.91334,247245.17258309,0
+LNC.US,D,19920731,000000,8.89941,8.9311,8.79557,8.86574,141573.05105066,0
+LNC.US,D,19920803,000000,8.86574,9.05261,8.86574,8.98312,485248.92525047,0
+LNC.US,D,19920804,000000,8.99823,9.01325,8.91334,9.01325,516540.3527071,0
+LNC.US,D,19920805,000000,8.88164,8.98312,8.8415,8.89941,570402.44543089,0
+LNC.US,D,19920806,000000,8.89941,8.95486,8.8258,8.8258,773528.24383861,0
+LNC.US,D,19920807,000000,8.8415,8.8415,8.64118,8.65483,662733.09481597,0
+LNC.US,D,19920810,000000,8.57023,8.625,8.55501,8.55501,449857.44556221,0
+LNC.US,D,19920811,000000,8.57023,8.67121,8.53715,8.67121,160043.66408618,0
+LNC.US,D,19920812,000000,8.69644,8.72568,8.67121,8.67121,179535.21458097,0
+LNC.US,D,19920813,000000,8.71106,8.7412,8.57023,8.58524,84634.900253503,0
+LNC.US,D,19920814,000000,8.625,8.71106,8.6087,8.65483,129776.2307878,0
+LNC.US,D,19920817,000000,8.64118,8.69644,8.57023,8.57023,85150.463481436,0
+LNC.US,D,19920818,000000,8.58524,8.58524,8.53715,8.58524,125670.06515821,0
+LNC.US,D,19920819,000000,8.58524,8.58524,8.53715,8.55501,204150.81146563,0
+LNC.US,D,19920820,000000,8.53715,8.71106,8.53715,8.64118,807382.20394001,0
+LNC.US,D,19920821,000000,8.6087,8.69644,8.58524,8.65483,270329.36327886,0
+LNC.US,D,19920824,000000,8.64118,8.64118,8.6087,8.64118,604255.38663262,0
+LNC.US,D,19920825,000000,8.6087,8.6087,8.49809,8.6087,575016.02309112,0
+LNC.US,D,19920826,000000,8.57023,8.6087,8.53715,8.58524,239550.44235117,0
+LNC.US,D,19920827,000000,8.58524,8.64118,8.49809,8.49809,322133.27868955,0
+LNC.US,D,19920828,000000,8.52282,8.53715,8.48278,8.52282,1131053.0022164,0
+LNC.US,D,19920831,000000,8.49809,8.53715,8.48278,8.48278,220565.28498738,0
+LNC.US,D,19920901,000000,8.48278,8.49809,8.48278,8.48278,107720.10984893,0
+LNC.US,D,19920902,000000,8.48278,8.49809,8.44057,8.46885,181586.25959644,0
+LNC.US,D,19920903,000000,8.45471,8.48278,8.41476,8.41476,253910.81415847,0
+LNC.US,D,19920904,000000,8.44057,8.44057,8.39886,8.39886,150806.3197691,0
+LNC.US,D,19920908,000000,8.41476,8.49809,8.39886,8.44057,215438.18189852,0
+LNC.US,D,19920909,000000,8.39886,8.53715,8.39886,8.53715,622207.37974123,0
+LNC.US,D,19920910,000000,8.53715,8.6087,8.49809,8.58524,153885.43454146,0
+LNC.US,D,19920911,000000,8.58524,8.7412,8.57023,8.7412,409336.82498578,0
+LNC.US,D,19920914,000000,8.7412,8.78085,8.71106,8.75778,860733.82793416,0
+LNC.US,D,19920915,000000,8.7412,8.79557,8.7412,8.78085,932032.35053862,0
+LNC.US,D,19920916,000000,8.75778,8.9311,8.75778,8.9311,326237.40651981,0
+LNC.US,D,19920917,000000,8.9311,8.98312,8.9311,8.96702,301615.69623719,0
+LNC.US,D,19920918,000000,8.99823,9.01325,8.98312,9.01325,484223.91219256,0
+LNC.US,D,19920921,000000,8.98312,9.03641,8.98312,8.99823,512948.73140579,0
+LNC.US,D,19920922,000000,9.01325,9.08549,8.96702,8.96702,922802.13851915,0
+LNC.US,D,19920923,000000,8.95486,8.98312,8.91334,8.9311,221594.37364393,0
+LNC.US,D,19920924,000000,8.89941,9.18776,8.86574,9.13907,550907.83823712,0
+LNC.US,D,19920925,000000,9.17136,9.20984,9.08549,9.12377,1660422.3205419,0
+LNC.US,D,19920928,000000,9.12377,9.15497,9.10178,9.12377,440626.21464309,0
+LNC.US,D,19920929,000000,9.08549,9.10178,9.05261,9.0687,207229.92623799,0
+LNC.US,D,19920930,000000,9.05261,9.15497,9.05261,9.15497,121565.93732794,0
+LNC.US,D,19921001,000000,9.12377,9.2596,9.10178,9.2596,501149.8733436,0
+LNC.US,D,19921002,000000,9.22535,9.22535,9.13907,9.13907,276479.4416263,0
+LNC.US,D,19921005,000000,9.10178,9.10178,8.8734,8.99823,560657.68908315,0
+LNC.US,D,19921006,000000,8.99823,8.99823,8.9311,8.9311,507817.5527183,0
+LNC.US,D,19921007,000000,8.96045,8.96045,8.8734,8.8734,652987.31956857,0
+LNC.US,D,19921008,000000,8.89116,8.89116,8.8415,8.8734,673502.86422161,0
+LNC.US,D,19921009,000000,8.8734,8.89116,8.85848,8.85848,286224.19797403,0
+LNC.US,D,19921012,000000,8.85848,8.99823,8.85848,8.9311,73863.093048542,0
+LNC.US,D,19921013,000000,8.9311,8.99823,8.89116,8.97547,234929.73239332,0
+LNC.US,D,19921014,000000,9.01325,9.06006,8.97547,8.97547,105153.50160552,0
+LNC.US,D,19921015,000000,8.97547,9.04299,8.97547,8.99823,234929.73239332,0
+LNC.US,D,19921016,000000,9.01325,9.04299,8.99823,9.04299,108744.10400717,0
+LNC.US,D,19921019,000000,9.04299,9.10178,8.96045,9.08549,390865.1930506,0
+LNC.US,D,19921020,000000,9.15497,9.17136,9.04299,9.11709,278020.01791214,0
+LNC.US,D,19921021,000000,9.10178,9.21671,9.10178,9.21671,277506.49248352,0
+LNC.US,D,19921022,000000,9.2596,9.27128,9.21671,9.2596,250833.73718543,0
+LNC.US,D,19921023,000000,9.27128,9.28492,9.20218,9.2596,247753.60351341,0
+LNC.US,D,19921026,000000,9.21671,9.21671,9.15497,9.17136,42060.177962615,0
+LNC.US,D,19921027,000000,9.18776,9.27128,9.18776,9.24183,197994.61972024,0
+LNC.US,D,19921028,000000,9.24183,9.24183,9.12955,9.20218,93355.662442989,0
+LNC.US,D,19921029,000000,9.24183,9.3073,9.24183,9.3073,181072.73416783,0
+LNC.US,D,19921030,000000,9.34341,9.34341,9.24183,9.28492,184658.24207118,0
+LNC.US,D,19921102,000000,9.32477,9.32477,9.24183,9.2596,254422.30178776,0
+LNC.US,D,19921103,000000,9.42978,9.5505,9.42978,9.44451,423184.69026411,0
+LNC.US,D,19921104,000000,9.41212,9.51222,9.35911,9.35911,420107.61329108,0
+LNC.US,D,19921105,000000,9.18776,9.35911,9.18776,9.35911,599641.80897239,0
+LNC.US,D,19921106,000000,9.32477,9.35911,9.28492,9.3073,96437.833914329,0
+LNC.US,D,19921109,000000,9.32477,9.4818,9.28492,9.46707,400101.51846801,0
+LNC.US,D,19921110,000000,9.44451,9.63686,9.41212,9.62116,254422.30178776,0
+LNC.US,D,19921111,000000,9.56817,9.73992,9.4975,9.72716,279554.48080002,0
+LNC.US,D,19921112,000000,9.72716,9.72716,9.58583,9.58583,213386.11798339,0
+LNC.US,D,19921113,000000,9.58583,9.68397,9.58583,9.68397,788915.66650314,0
+LNC.US,D,19921116,000000,9.65551,9.65551,9.51222,9.5505,263653.53270689,0
+LNC.US,D,19921117,000000,9.5505,9.56817,9.4818,9.4818,451398.02184804,0
+LNC.US,D,19921118,000000,9.4818,9.62116,9.4818,9.62116,341110.28485606,0
+LNC.US,D,19921119,000000,9.6035,9.70949,9.6035,9.62116,404717.13392757,0
+LNC.US,D,19921120,000000,9.70949,9.86653,9.63686,9.79291,393944.30782295,0
+LNC.US,D,19921123,000000,9.75562,9.77819,9.68397,9.68397,156961.49261484,0
+LNC.US,D,19921124,000000,9.72716,9.75562,9.70949,9.70949,347783.05872906,0
+LNC.US,D,19921125,000000,9.68397,9.77819,9.68397,9.75562,522184.03792355,0
+LNC.US,D,19921127,000000,9.77819,9.80764,9.77819,9.79291,346752.95117284,0
+LNC.US,D,19921130,000000,9.80764,9.80764,9.68397,9.72716,383687.04494627,0
+LNC.US,D,19921201,000000,9.70949,9.75562,9.62116,9.75562,417029.51741838,0
+LNC.US,D,19921202,000000,9.75562,9.82334,9.75562,9.82334,371883.09238578,0
+LNC.US,D,19921203,000000,9.80764,9.94997,9.80764,9.94997,197488.22658923,0
+LNC.US,D,19921204,000000,9.96365,10.1198,9.94997,10.0922,703767.24082102,0
+LNC.US,D,19921207,000000,10.0687,10.1757,10.0687,10.1757,278020.01791214,0
+LNC.US,D,19921208,000000,10.1541,10.319,10.1541,10.319,217494.3214123,0
+LNC.US,D,19921209,000000,10.2768,10.2768,10.2238,10.2238,79504.740465669,0
+LNC.US,D,19921210,000000,10.1924,10.3327,10.1344,10.2768,298536.58146483,0
+LNC.US,D,19921211,000000,10.2483,10.2483,9.94997,9.96365,987943.45047855,0
+LNC.US,D,19921214,000000,9.94997,10.1757,9.94997,10.104,676581.97899397,0
+LNC.US,D,19921215,000000,10.104,10.1924,10.104,10.1344,237498.37843604,0
+LNC.US,D,19921216,000000,10.1541,10.2483,10.0216,10.052,183635.2668126,0
+LNC.US,D,19921217,000000,10.0922,10.1924,10.052,10.1757,182094.69052676,0
+LNC.US,D,19921218,000000,10.2768,10.3327,10.1757,10.2768,663244.58244526,0
+LNC.US,D,19921221,000000,10.319,10.4191,10.319,10.3465,465758.39365534,0
+LNC.US,D,19921222,000000,10.3465,10.5605,10.3465,10.4721,434467.98509836,0
+LNC.US,D,19921223,000000,10.4329,10.4485,10.4191,10.4329,378045.39752914,0
+LNC.US,D,19921224,000000,10.4329,10.4485,10.4014,10.4485,115924.28991082,0
+LNC.US,D,19921228,000000,10.4191,10.4191,10.319,10.3631,89256.629111023,0
+LNC.US,D,19921229,000000,10.3631,10.5055,10.3631,10.4721,193892.52968929,0
+LNC.US,D,19921230,000000,10.4721,10.4721,10.3465,10.3808,183635.2668126,0
+LNC.US,D,19921231,000000,10.3465,10.3465,10.2238,10.2611,321616.69656195,0
+LNC.US,D,19930104,000000,10.209,10.2611,10.0687,10.0922,288784.69281947,0
+LNC.US,D,19930105,000000,10.052,10.0922,9.92838,9.9794,1078225.0926475,0
+LNC.US,D,19930106,000000,9.9794,10.1198,9.9794,10.0922,227748.52759001,0
+LNC.US,D,19930107,000000,10.0373,10.0687,9.91361,10.0216,192871.59223002,0
+LNC.US,D,19930108,000000,9.96365,9.9794,9.89597,9.94997,136958.45449076,0
+LNC.US,D,19930111,000000,9.94997,10.1924,9.94997,10.1924,220565.28498738,0
+LNC.US,D,19930112,000000,10.1757,10.2316,10.161,10.1757,373429.78206958,0
+LNC.US,D,19930113,000000,10.1924,10.1924,10.1344,10.1757,184658.24207118,0
+LNC.US,D,19930114,000000,10.161,10.161,9.99703,10.0922,106177.49576377,0
+LNC.US,D,19930115,000000,10.161,10.2316,10.104,10.209,415998.39096251,0
+LNC.US,D,19930118,000000,10.2316,10.2316,10.1198,10.1757,485248.92525047,0
+LNC.US,D,19930119,000000,10.1344,10.2768,10.104,10.161,406771.23564203,0
+LNC.US,D,19930120,000000,10.1344,10.3465,10.1344,10.2768,830467.41353544,0
+LNC.US,D,19930121,000000,10.2768,10.3465,10.161,10.2768,285203.26051477,0
+LNC.US,D,19930122,000000,10.319,10.319,10.104,10.161,354965.28243202,0
+LNC.US,D,19930125,000000,10.1344,10.1344,10.052,10.052,439083.60055793,0
+LNC.US,D,19930126,000000,10.1198,10.1198,9.91361,9.94997,9942515.6016325,0
+LNC.US,D,19930127,000000,9.94997,10.052,9.91361,9.99703,2258520.4965295,0
+LNC.US,D,19930128,000000,10.0216,10.1924,9.9794,10.161,2006659.7084869,0
+LNC.US,D,19930129,000000,10.161,10.209,10.0687,10.209,709408.88823814,0
+LNC.US,D,19930201,000000,10.1757,10.1757,10.052,10.161,938188.54228402,0
+LNC.US,D,19930202,000000,10.161,10.2316,10.0216,10.1924,918183.46636061,0
+LNC.US,D,19930203,000000,10.2316,10.5741,10.2316,10.5447,1435236.3255966,0
+LNC.US,D,19930204,000000,10.7145,10.9658,10.5957,10.6674,1320331.9542455,0
+LNC.US,D,19930205,000000,10.6674,10.7832,10.5055,10.5605,1009998.5525178,0
+LNC.US,D,19930208,000000,10.5447,10.6998,10.5281,10.6998,423184.69026411,0
+LNC.US,D,19930209,000000,10.6674,10.6674,10.3327,10.4329,741726.34765234,0
+LNC.US,D,19930210,000000,10.4014,10.4329,10.2935,10.3327,352392.56079065,0
+LNC.US,D,19930211,000000,10.3631,10.6439,10.3631,10.5957,498073.81527022,0
+LNC.US,D,19930212,000000,10.7145,10.8558,10.5957,10.5957,1237749.1179071,0
+LNC.US,D,19930216,000000,10.5957,10.5957,10.161,10.2316,1283400.917171,0
+LNC.US,D,19930217,000000,10.0922,10.2316,10.0373,10.2316,300083.27114863,0
+LNC.US,D,19930218,000000,10.1924,10.2483,10.0216,10.0216,848933.95097231,0
+LNC.US,D,19930219,000000,10.052,10.1344,10.0216,10.1344,343166.42436983,0
+LNC.US,D,19930222,000000,10.1344,10.3631,10.1198,10.161,1322900.6002882,0
+LNC.US,D,19930223,000000,10.104,10.104,9.73992,9.73992,1091554.3379989,0
+LNC.US,D,19930224,000000,9.75562,10.0216,9.71734,10.0216,834567.46576705,0
+LNC.US,D,19930225,000000,9.91361,10.319,9.88223,10.319,1599892.5484434,0
+LNC.US,D,19930226,000000,10.2611,10.2611,10.1924,10.2611,540644.46196247,0
+LNC.US,D,19930301,000000,10.2611,10.3465,10.2611,10.2611,325209.33676293,0
+LNC.US,D,19930302,000000,10.319,10.3877,10.2316,10.3877,494481.17506925,0
+LNC.US,D,19930303,000000,10.3877,10.4721,10.3877,10.4721,191844.54137279,0
+LNC.US,D,19930304,000000,10.4721,10.6439,10.4721,10.6439,499098.82832813,0
+LNC.US,D,19930305,000000,10.6125,10.6291,10.5281,10.5447,247753.60351341,0
+LNC.US,D,19930308,000000,10.5281,10.6439,10.5281,10.6439,484223.91219256,0
+LNC.US,D,19930309,000000,10.6125,10.9088,10.6125,10.8794,647342.61545246,0
+LNC.US,D,19930310,000000,10.8234,10.8392,10.6821,10.7704,327260.38177839,0
+LNC.US,D,19930311,000000,10.74,10.8068,10.6821,10.7145,521669.49359528,0
+LNC.US,D,19930312,000000,10.74,10.74,10.6125,10.6821,350344.57247416,0
+LNC.US,D,19930315,000000,10.6821,10.8234,10.6821,10.7704,1288535.1525575,0
+LNC.US,D,19930316,000000,10.8558,10.9804,10.8558,10.8794,1851747.2230881,0
+LNC.US,D,19930317,000000,10.9088,10.9216,10.8392,10.8392,614001.16188002,0
+LNC.US,D,19930318,000000,10.8392,10.9088,10.8392,10.8951,422157.63940689,0
+LNC.US,D,19930319,000000,11.0638,11.2032,10.9962,11.0638,697101.59924564,0
+LNC.US,D,19930322,000000,11.0334,11.0334,10.8794,10.8794,341624.82918433,0
+LNC.US,D,19930323,000000,10.8392,11.0208,10.8392,10.9962,631954.17388829,0
+LNC.US,D,19930324,000000,10.9962,11.3004,10.9962,11.1581,311871.94021421,0
+LNC.US,D,19930325,000000,11.1375,11.2631,11.1218,11.1748,387790.15387687,0
+LNC.US,D,19930326,000000,11.1375,11.2769,11.1052,11.1375,635033.28866064,0
+LNC.US,D,19930329,000000,11.1748,11.3132,11.1748,11.3004,919206.4416192,0
+LNC.US,D,19930330,000000,11.3004,11.3878,11.2631,11.2631,301615.69623719,0
+LNC.US,D,19930331,000000,11.3004,11.3878,11.2769,11.3132,485765.50737806,0
+LNC.US,D,19930401,000000,11.3132,11.3456,11.2454,11.3299,504741.49464492,0
+LNC.US,D,19930402,000000,11.2769,11.3456,11.2631,11.3132,817124.92248842,0
+LNC.US,D,19930405,000000,11.3132,11.3701,11.2631,11.3004,532443.33859956,0
+LNC.US,D,19930406,000000,11.3004,11.8059,11.2454,11.5645,1620919.5807257,0
+LNC.US,D,19930407,000000,11.5801,11.6371,11.5085,11.5645,714541.08582529,0
+LNC.US,D,19930408,000000,11.5969,11.5969,11.3878,11.4545,453962.59229213,0
+LNC.US,D,19930412,000000,11.5085,11.7578,11.5085,11.7578,482173.88607674,0
+LNC.US,D,19930413,000000,11.8059,11.8304,11.7205,11.7205,232368.21864821,0
+LNC.US,D,19930414,000000,11.7343,11.7343,11.4937,11.5969,251857.73134368,0
+LNC.US,D,19930415,000000,11.5969,11.7343,11.4712,11.6508,365220.50750939,0
+LNC.US,D,19930416,000000,11.6115,11.7343,11.5969,11.6371,440110.65141515,0
+LNC.US,D,19930419,000000,11.7038,11.7578,11.5969,11.6115,592974.1295977,0
+LNC.US,D,19930420,000000,11.5801,11.7038,11.5085,11.6635,827390.33656239,0
+LNC.US,D,19930421,000000,11.6635,11.6635,11.3132,11.3132,372399.67451337,0
+LNC.US,D,19930422,000000,11.3132,11.4545,11.2769,11.3132,454984.54865106,0
+LNC.US,D,19930423,000000,11.2769,11.3456,11.2454,11.3299,427287.79919472,0
+LNC.US,D,19930426,000000,11.2631,11.3299,11.0334,11.0334,552442.301125,0
+LNC.US,D,19930427,000000,10.9962,11.1375,10.8558,11.1218,786353.13385837,0
+LNC.US,D,19930428,000000,11.1218,11.2032,11.0502,11.1748,122086.59505418,0
+LNC.US,D,19930429,000000,11.1748,11.3299,11.1581,11.2769,235443.25782193,0
+LNC.US,D,19930430,000000,11.2454,11.5251,11.2454,11.3299,348295.565258,0
+LNC.US,D,19930503,000000,11.3701,11.3701,11.1581,11.2288,295967.9354221,0
+LNC.US,D,19930504,000000,11.1375,11.1581,10.9216,11.1375,1049495.178936,0
+LNC.US,D,19930505,000000,11.1375,11.1375,11.0502,11.0638,403689.06417069,0
+LNC.US,D,19930506,000000,11.1581,11.2454,11.1581,11.1748,320595.75910268,0
+LNC.US,D,19930507,000000,11.1748,11.2454,11.1748,11.2288,98998.328759777,0
+LNC.US,D,19930510,000000,11.2288,11.3132,11.2032,11.2032,206718.4386087,0
+LNC.US,D,19930511,000000,11.2032,11.2769,11.2032,11.2454,263145.10177657,0
+LNC.US,D,19930512,000000,11.2288,11.2454,11.1581,11.2454,221594.37364393,0
+LNC.US,D,19930513,000000,11.2288,11.3004,11.2288,11.2454,573994.0667322,0
+LNC.US,D,19930514,000000,11.2631,11.3132,11.2631,11.2769,207744.47056627,0
+LNC.US,D,19930517,000000,11.2631,11.2769,11.2032,11.2769,392919.29476505,0
+LNC.US,D,19930518,000000,11.2769,11.2769,11.0128,11.0334,1261859.3405604,0
+LNC.US,D,19930519,000000,11.0638,11.1866,11.0502,11.1866,643241.54432118,0
+LNC.US,D,19930520,000000,11.1748,11.2032,11.1052,11.1748,494481.17506925,0
+LNC.US,D,19930521,000000,11.1866,11.2769,11.1375,11.2032,314947.99828759,0
+LNC.US,D,19930524,000000,11.2032,11.2288,11.1581,11.1866,115924.28991082,0
+LNC.US,D,19930525,000000,11.1748,11.2032,11.0786,11.1375,722744.24698753,0
+LNC.US,D,19930526,000000,11.1052,11.1581,11.0638,11.1375,372913.19994199,0
+LNC.US,D,19930527,000000,11.1748,11.2454,11.1218,11.1748,396508.87826704,0
+LNC.US,D,19930528,000000,11.2032,11.2032,10.9962,10.9962,199024.72727644,0
+LNC.US,D,19930601,000000,11.0502,11.1052,11.0502,11.0638,444211.72254644,0
+LNC.US,D,19930602,000000,11.1052,11.1052,10.9804,10.9804,1099252.1249298,0
+LNC.US,D,19930603,000000,10.9804,10.9804,10.7704,10.8706,551421.36366573,0
+LNC.US,D,19930604,000000,10.8706,10.9088,10.8558,10.8558,238518.29699565,0
+LNC.US,D,19930607,000000,10.8706,10.9088,10.8706,10.8951,200046.68363537,0
+LNC.US,D,19930608,000000,10.8951,10.9088,10.8558,10.8706,175940.53658068,0
+LNC.US,D,19930609,000000,10.8951,10.8951,10.8166,10.8166,412924.37068845,0
+LNC.US,D,19930610,000000,10.8166,10.8558,10.7145,10.7704,385226.60233245,0
+LNC.US,D,19930611,000000,10.7989,10.8392,10.6055,10.6055,949980.26804858,0
+LNC.US,D,19930614,000000,10.6203,10.6439,10.4643,10.5055,1148497.5832944,0
+LNC.US,D,19930615,000000,10.5055,10.5741,10.4643,10.5741,570911.89526086,0
+LNC.US,D,19930616,000000,10.6055,10.6055,10.5369,10.5899,196972.66336131,0
+LNC.US,D,19930617,000000,10.6055,10.6439,10.5191,10.6439,561169.17671245,0
+LNC.US,D,19930618,000000,10.6055,10.6203,10.5369,10.5741,304693.79210989,0
+LNC.US,D,19930621,000000,10.5741,10.6055,10.5369,10.6055,647856.14088108,0
+LNC.US,D,19930622,000000,10.6055,10.7479,10.5899,10.7145,781219.91737155,0
+LNC.US,D,19930623,000000,10.7312,10.7989,10.5899,10.6203,237498.37843604,0
+LNC.US,D,19930624,000000,10.6055,10.8706,10.6055,10.8558,290843.88903222,0
+LNC.US,D,19930625,000000,10.8951,10.8951,10.7989,10.8392,137981.42974935,0
+LNC.US,D,19930628,000000,10.8558,11.0334,10.8558,10.9216,354703.42521941,0
+LNC.US,D,19930629,000000,10.9216,11.2454,10.9216,11.1052,367017.84650953,0
+LNC.US,D,19930630,000000,11.0334,11.1748,10.9658,10.9962,257503.45435944,0
+LNC.US,D,19930701,000000,10.9216,11.1052,10.9216,11.0638,120028.41774108,0
+LNC.US,D,19930702,000000,10.9216,11.1052,10.8872,10.9658,160043.66408618,0
+LNC.US,D,19930706,000000,10.8872,10.8872,10.6055,10.7145,166198.83693192,0
+LNC.US,D,19930707,000000,10.6733,10.9962,10.6733,10.8558,235443.25782193,0
+LNC.US,D,19930708,000000,10.8558,11.1052,10.7479,11.1052,392919.29476505,0
+LNC.US,D,19930709,000000,11.1052,11.1052,10.9658,10.9962,960754.11305286,0
+LNC.US,D,19930712,000000,10.9216,11.2454,10.9216,11.2454,162089.61460336,0
+LNC.US,D,19930713,000000,11.2454,11.2857,11.0638,11.2131,240575.45540909,0
+LNC.US,D,19930714,000000,11.2454,11.4937,11.1748,11.2857,280071.06292761,0
+LNC.US,D,19930715,000000,11.2131,11.2857,11.0638,11.1748,418309.25539127,0
+LNC.US,D,19930716,000000,11.2454,11.3132,11.1454,11.1748,453444.99126488,0
+LNC.US,D,19930719,000000,11.1454,11.2131,11.1454,11.2131,223905.23807269,0
+LNC.US,D,19930720,000000,11.1454,11.1454,10.9658,10.9962,771479.23662246,0
+LNC.US,D,19930721,000000,10.9962,11.1454,10.9962,11.1454,145936.99829421,0
+LNC.US,D,19930722,000000,11.0334,11.1052,10.9216,10.9962,184658.24207118,0
+LNC.US,D,19930723,000000,10.9962,11.1052,10.9658,11.0334,260063.94920489,0
+LNC.US,D,19930726,000000,10.9658,11.0334,10.9658,10.9962,221340.6676286,0
+LNC.US,D,19930727,000000,10.9658,10.9962,10.8558,10.8558,209281.99015313,0
+LNC.US,D,19930728,000000,10.8558,10.8872,10.8558,10.8558,107464.36603427,0
+LNC.US,D,19930729,000000,11.2857,11.5645,11.1748,11.5331,1834309.7743078,0
+LNC.US,D,19930730,000000,11.5645,11.5645,11.2857,11.3937,299819.37613671,0
+LNC.US,D,19930802,000000,11.6449,12.5714,11.6449,12.4232,1070270.5430022,0
+LNC.US,D,19930803,000000,12.4899,12.6391,12.3535,12.3535,600147.18320372,0
+LNC.US,D,19930804,000000,12.3535,12.3535,12.3202,12.3535,212361.10492549,0
+LNC.US,D,19930805,000000,12.3202,12.4585,12.2818,12.4232,591433.55331186,0
+LNC.US,D,19930806,000000,12.4899,12.5714,12.3535,12.4232,491922.71802312,0
+LNC.US,D,19930809,000000,12.4899,12.5714,12.4232,12.5331,246983.31537049,0
+LNC.US,D,19930810,000000,12.5714,12.8884,12.5331,12.8207,405235.75385449,0
+LNC.US,D,19930811,000000,12.8491,13.068,12.7815,12.8491,397023.42259531,0
+LNC.US,D,19930812,000000,12.8884,12.961,12.8207,12.961,263398.8077919,0
+LNC.US,D,19930813,000000,13.0023,13.0288,13.0023,13.0288,399331.23032509,0
+LNC.US,D,19930816,000000,13.0288,13.068,12.8491,13.0288,539625.56230252,0
+LNC.US,D,19930817,000000,13.068,13.068,12.7481,12.8207,228263.07191828,0
+LNC.US,D,19930818,000000,12.8207,12.961,12.6725,12.7097,409594.60659974,0
+LNC.US,D,19930819,000000,12.7481,13.171,12.6725,13.068,703767.24082102,0
+LNC.US,D,19930820,000000,13.1396,13.1396,13.068,13.068,343934.67471343,0
+LNC.US,D,19930823,000000,13.0023,13.1014,13.0023,13.1014,497821.12815455,0
+LNC.US,D,19930824,000000,13.1014,13.281,13.068,13.281,646318.62129422,0
+LNC.US,D,19930825,000000,13.2496,13.3202,13.0288,13.0288,393169.9440814,0
+LNC.US,D,19930826,000000,13.068,13.068,13.0288,13.0288,391386.86967649,0
+LNC.US,D,19930827,000000,13.0023,13.171,12.961,13.1014,191075.27212953,0
+LNC.US,D,19930830,000000,13.1396,13.1396,12.8884,12.9208,202615.32967809,0
+LNC.US,D,19930831,000000,12.8884,13.3202,12.7097,13.3202,764297.01291949,0
+LNC.US,D,19930901,000000,13.1396,13.2084,13.0023,13.171,533728.17107075,0
+LNC.US,D,19930902,000000,13.171,13.4989,13.171,13.3506,484992.16253617,0
+LNC.US,D,19930903,000000,13.3202,13.5303,13.281,13.4576,406771.23564203,0
+LNC.US,D,19930907,000000,13.4989,13.5705,13.4989,13.5303,607588.20742031,0
+LNC.US,D,19930908,000000,13.5303,13.5705,13.2496,13.2496,313922.98522969,0
+LNC.US,D,19930909,000000,13.2496,13.281,13.068,13.1396,490126.39792263,0
+LNC.US,D,19930910,000000,13.2084,13.4282,13.2084,13.3202,668373.72333343,0
+LNC.US,D,19930913,000000,13.3506,13.5705,13.3506,13.4989,352139.87367499,0
+LNC.US,D,19930914,000000,13.4282,13.4989,13.4282,13.4576,563990.50987084,0
+LNC.US,D,19930915,000000,13.4576,13.5705,13.3506,13.5303,723262.86691444,0
+LNC.US,D,19930916,000000,13.5303,13.6373,13.5303,13.597,500638.38571431,0
+LNC.US,D,19930917,000000,13.5303,13.6373,13.5303,13.6373,955112.46563574,0
+LNC.US,D,19930920,000000,13.597,13.6765,13.4282,13.4576,608614.23937788,0
+LNC.US,D,19930921,000000,13.4576,13.4989,13.2496,13.2496,615283.95655189,0
+LNC.US,D,19930922,000000,13.3202,13.3506,13.171,13.281,391129.08806252,0
+LNC.US,D,19930923,000000,13.281,13.3506,13.2084,13.3506,407797.26759959,0
+LNC.US,D,19930924,000000,13.281,13.3202,13.2496,13.3202,436009.58028387,0
+LNC.US,D,19930927,000000,13.3202,13.4576,13.3202,13.4282,276479.4416263,0
+LNC.US,D,19930928,000000,13.4282,13.4282,13.3506,13.3909,142853.80792321,0
+LNC.US,D,19930929,000000,13.3909,13.4989,13.3506,13.3909,497047.78331265,0
+LNC.US,D,19930930,000000,13.3909,13.4989,13.3202,13.3506,258271.70470304,0
+LNC.US,D,19931001,000000,13.3202,13.3506,13.2084,13.2496,422927.92754981,0
+LNC.US,D,19931004,000000,13.1396,13.3202,13.1396,13.2496,372143.93069873,0
+LNC.US,D,19931005,000000,13.3202,13.5381,13.3202,13.4282,512179.46216253,0
+LNC.US,D,19931006,000000,13.3576,13.3909,13.3202,13.3576,248011.38512737,0
+LNC.US,D,19931007,000000,13.4282,13.4282,13.2496,13.3202,194919.58054651,0
+LNC.US,D,19931008,000000,13.4282,13.4665,13.2496,13.4282,313922.98522969,0
+LNC.US,D,19931011,000000,13.4989,13.5705,13.4665,13.4665,229033.3600612,0
+LNC.US,D,19931012,000000,13.4282,13.5381,13.4282,13.5381,283918.42804357,0
+LNC.US,D,19931013,000000,13.4665,13.5381,13.3909,13.5381,372656.43722768,0
+LNC.US,D,19931014,000000,13.6765,13.8237,13.6461,13.6461,472681.81684468,0
+LNC.US,D,19931015,000000,13.7875,13.8237,13.6765,13.7197,449089.19521861,0
+LNC.US,D,19931018,000000,13.6765,13.8237,13.6765,13.8237,287766.81205919,0
+LNC.US,D,19931019,000000,13.7875,13.8973,13.6765,13.7875,464987.08661276,0
+LNC.US,D,19931020,000000,13.7471,13.7471,13.5381,13.5381,184405.55495552,0
+LNC.US,D,19931021,000000,13.5381,13.7197,13.5381,13.6049,319566.67044614,0
+LNC.US,D,19931022,000000,13.6461,13.8973,13.6461,13.6461,601691.8350882,0
+LNC.US,D,19931025,000000,13.6049,13.6461,13.4282,13.4989,408563.48014387,0
+LNC.US,D,19931026,000000,13.4989,13.6049,13.4665,13.4989,299556.50002444,0
+LNC.US,D,19931027,000000,13.4665,13.4989,13.3202,13.3576,539625.56230252,0
+LNC.US,D,19931028,000000,13.3909,13.4282,13.1014,13.178,282631.55777306,0
+LNC.US,D,19931029,000000,13.2084,13.2084,13.0288,13.1014,300589.66427962,0
+LNC.US,D,19931101,000000,13.3909,13.5381,12.9208,13.068,580401.92669361,0
+LNC.US,D,19931102,000000,13.068,13.068,12.7815,12.8139,315208.83660054,0
+LNC.US,D,19931103,000000,12.7815,12.7815,11.8059,12.0954,387532.37226291,0
+LNC.US,D,19931104,000000,12.165,12.2426,12.0954,12.2426,548085.48617906,0
+LNC.US,D,19931105,000000,12.2426,12.5645,12.2426,12.5645,361882.5922234,0
+LNC.US,D,19931108,000000,12.5645,12.8491,12.4536,12.7412,229542.80989117,0
+LNC.US,D,19931109,000000,12.8139,12.8491,12.4536,12.4536,459859.9835239,0
+LNC.US,D,19931110,000000,12.6028,12.6028,12.3849,12.4536,510644.99927465,0
+LNC.US,D,19931111,000000,12.4536,12.5645,12.3142,12.3142,316489.5934731,0
+LNC.US,D,19931112,000000,12.3849,12.4232,12.2014,12.4232,310078.67681271,0
+LNC.US,D,19931115,000000,12.4899,12.4899,12.3142,12.4232,267501.9167225,0
+LNC.US,D,19931116,000000,12.4899,12.6028,12.4232,12.6028,190046.18347298,0
+LNC.US,D,19931117,000000,12.6028,12.6028,12.4232,12.4899,230828.66126202,0
+LNC.US,D,19931118,000000,12.4536,12.6028,12.4536,12.6028,254422.30178776,0
+LNC.US,D,19931119,000000,12.6028,12.6028,12.2014,12.275,356242.98260559,0
+LNC.US,D,19931122,000000,12.275,12.275,11.9531,12.0591,353932.11817683,0
+LNC.US,D,19931123,000000,12.1336,12.165,12.0267,12.0267,189275.89533007,0
+LNC.US,D,19931124,000000,12.0591,12.165,11.9806,12.1336,406256.69131375,0
+LNC.US,D,19931126,000000,12.2014,12.4536,12.2014,12.3142,82841.636851996,0
+LNC.US,D,19931129,000000,12.3849,12.7097,12.3849,12.5331,205183.97572082,0
+LNC.US,D,19931130,000000,12.5331,12.6313,12.3849,12.5331,230058.37311911,0
+LNC.US,D,19931201,000000,12.5331,12.6028,12.4536,12.4899,246732.66605414,0
+LNC.US,D,19931202,000000,12.4899,12.8139,12.4536,12.7815,344961.72557066,0
+LNC.US,D,19931203,000000,12.8139,12.9208,12.7097,12.7412,303410.99743801,0
+LNC.US,D,19931206,000000,12.6725,12.8139,12.5331,12.5645,478327.53986045,0
+LNC.US,D,19931207,000000,12.5331,12.6028,12.4232,12.4536,184658.24207118,0
+LNC.US,D,19931208,000000,12.4899,12.5645,12.4899,12.5331,182864.97866968,0
+LNC.US,D,19931209,000000,12.4899,12.6313,12.4536,12.4899,209026.24633848,0
+LNC.US,D,19931210,000000,12.4899,12.6313,12.165,12.3142,336232.81218389,0
+LNC.US,D,19931213,000000,12.3142,12.4899,12.3142,12.3849,319309.90773183,0
+LNC.US,D,19931214,000000,12.3849,12.4232,12.3142,12.3437,267243.11620888,0
+LNC.US,D,19931215,000000,12.4232,12.4232,12.3142,12.3437,718131.68822695,0
+LNC.US,D,19931216,000000,12.3437,12.3849,12.2426,12.275,292123.62700512,0
+LNC.US,D,19931217,000000,12.275,12.6028,12.275,12.5331,554243.71572379,0
+LNC.US,D,19931220,000000,12.5331,12.5331,12.2426,12.3142,244935.32705399,0
+LNC.US,D,19931221,000000,12.3849,12.4232,12.275,12.3437,422670.14593584,0
+LNC.US,D,19931222,000000,12.4232,12.4232,12.3142,12.3142,251857.73134368,0
+LNC.US,D,19931223,000000,12.3142,12.3437,12.3142,12.3142,198256.47693284,0
+LNC.US,D,19931227,000000,12.3437,12.3849,12.3142,12.3849,159524.02525961,0
+LNC.US,D,19931228,000000,12.3849,12.3849,12.3142,12.3142,161579.14587373,0
+LNC.US,D,19931229,000000,12.3437,12.4899,12.3437,12.4536,137469.94212006,0
+LNC.US,D,19931230,000000,12.4536,12.4536,12.3437,12.3849,141058.50672239,0
+LNC.US,D,19931231,000000,12.4536,12.6313,12.4536,12.5331,194919.58054651,0
+LNC.US,D,19940103,000000,12.5331,12.7815,12.4899,12.7412,369581.39805396,0
+LNC.US,D,19940104,000000,12.6813,12.858,12.6813,12.7893,743524.70555215,0
+LNC.US,D,19940105,000000,12.6813,12.6813,12.4301,12.4585,400357.26228266,0
+LNC.US,D,19940106,000000,12.4997,12.6469,12.2426,12.3535,371883.09238578,0
+LNC.US,D,19940107,000000,12.4301,12.4585,12.0267,12.1336,2758391.6507999,0
+LNC.US,D,19940110,000000,12.172,12.4301,12.1336,12.2818,869710.33393829,0
+LNC.US,D,19940111,000000,12.2818,12.2818,12.1032,12.1336,508336.17264521,0
+LNC.US,D,19940112,000000,12.1336,12.3908,12.063,12.3908,426518.52995146,0
+LNC.US,D,19940113,000000,12.3202,12.3535,12.0267,12.063,329571.24620716,0
+LNC.US,D,19940114,000000,12.1336,12.2818,12.063,12.172,368301.66008107,0
+LNC.US,D,19940117,000000,12.2102,12.2102,11.9904,12.063,472430.14862868,0
+LNC.US,D,19940118,000000,12.0267,12.1336,11.9158,11.9904,232624.98136252,0
+LNC.US,D,19940119,000000,11.9158,12.2102,11.8864,12.172,313670.29811402,0
+LNC.US,D,19940120,000000,12.172,12.172,12.063,12.172,614513.66840898,0
+LNC.US,D,19940121,000000,12.172,12.172,11.9531,11.9531,620930.69846732,0
+LNC.US,D,19940124,000000,11.9904,12.1032,11.8461,11.9531,159277.4515419,0
+LNC.US,D,19940125,000000,11.9904,12.1336,11.8864,11.9158,479613.3912313,0
+LNC.US,D,19940126,000000,11.9158,12.063,11.9158,12.063,213643.89959736,0
+LNC.US,D,19940127,000000,12.0267,12.1336,11.9158,11.9158,257242.61604649,0
+LNC.US,D,19940128,000000,11.9904,12.1336,11.8864,12.063,512695.02539046,0
+LNC.US,D,19940131,000000,12.063,12.3908,12.0267,12.3535,831236.68277869,0
+LNC.US,D,19940201,000000,12.3535,12.3535,12.1032,12.1336,425236.75417924,0
+LNC.US,D,19940202,000000,12.1336,12.1336,11.9904,12.0267,192609.73501741,0
+LNC.US,D,19940203,000000,11.9904,11.9904,11.6635,11.7343,494738.95668322,0
+LNC.US,D,19940204,000000,11.6969,11.8864,11.6293,11.7343,298536.58146483,0
+LNC.US,D,19940207,000000,11.6293,11.6969,11.4477,11.4781,596046.11207243,0
+LNC.US,D,19940208,000000,11.4477,11.4781,11.1866,11.4477,940497.36891345,0
+LNC.US,D,19940209,000000,11.4477,11.6293,11.4084,11.5556,343934.67471343,0
+LNC.US,D,19940210,000000,11.4781,11.5163,11.3367,11.3367,274681.08372649,0
+LNC.US,D,19940211,000000,11.3367,11.4084,11.1542,11.3367,635802.5579039,0
+LNC.US,D,19940214,000000,11.2631,11.5556,11.2631,11.4477,426518.52995146,0
+LNC.US,D,19940215,000000,11.5163,11.8059,11.5163,11.7755,1145926.8994523,0
+LNC.US,D,19940216,000000,11.8864,12.1032,11.8864,11.9904,718900.95747021,0
+LNC.US,D,19940217,000000,11.9531,11.9904,11.7755,11.8461,206207.96987906,0
+LNC.US,D,19940218,000000,11.8461,11.9158,11.6969,11.7343,1595274.8951845,0
+LNC.US,D,19940222,000000,11.6293,11.9158,11.6293,11.8864,292638.1713334,0
+LNC.US,D,19940223,000000,11.8059,11.8461,11.6969,11.7343,479613.3912313,0
+LNC.US,D,19940224,000000,11.7755,11.8864,11.7343,11.7755,354703.42521941,0
+LNC.US,D,19940225,000000,11.8059,11.8864,11.7343,11.8059,366249.59616593,0
+LNC.US,D,19940228,000000,11.7755,11.9531,11.7755,11.8461,866887.98188024,0
+LNC.US,D,19940301,000000,11.8461,11.9158,11.7343,11.8059,383424.168834,0
+LNC.US,D,19940302,000000,11.7343,11.9904,11.6635,11.9531,301615.69623719,0
+LNC.US,D,19940303,000000,11.8864,12.0267,11.8864,12.0267,184145.73554223,0
+LNC.US,D,19940304,000000,11.9531,11.9904,11.7755,11.8059,386765.14081897,0
+LNC.US,D,19940307,000000,11.8864,11.8864,11.8059,11.8059,467042.20722688,0
+LNC.US,D,19940308,000000,11.8864,11.9904,11.8461,11.8461,188511.72058511,0
+LNC.US,D,19940309,000000,11.8864,12.0267,11.8864,12.0267,1079499.7361221,0
+LNC.US,D,19940310,000000,12.0267,12.0267,11.8461,11.9158,232368.21864821,0
+LNC.US,D,19940311,000000,11.9158,12.1032,11.8461,12.1032,234415.18806504,0
+LNC.US,D,19940314,000000,12.063,12.172,12.0267,12.0267,405235.75385449,0
+LNC.US,D,19940315,000000,12.1032,12.541,12.1032,12.4997,301101.15190891,0
+LNC.US,D,19940316,000000,12.4997,12.541,12.3202,12.3908,368553.32829707,0
+LNC.US,D,19940317,000000,12.3535,12.3535,12.172,12.172,416517.01088942,0
+LNC.US,D,19940318,000000,12.2102,12.541,12.172,12.3908,622207.37974123,0
+LNC.US,D,19940321,000000,12.3202,12.3202,12.1032,12.2426,123621.05794205,0
+LNC.US,D,19940322,000000,12.3202,12.4301,12.2102,12.3535,92845.193713356,0
+LNC.US,D,19940323,000000,12.3535,12.3535,12.063,12.1032,132082.00071826,0
+LNC.US,D,19940324,000000,12.1032,12.3535,11.9904,12.2102,439600.18268552,0
+LNC.US,D,19940325,000000,12.2102,12.2102,12.1336,12.172,226979.25834675,0
+LNC.US,D,19940328,000000,12.172,12.172,11.6969,11.6969,493711.90582599,0
+LNC.US,D,19940329,000000,11.7343,11.7755,11.3701,11.4477,421901.89559224,0
+LNC.US,D,19940330,000000,11.4781,11.5879,11.3701,11.4084,431389.88922567,0
+LNC.US,D,19940331,000000,11.4781,11.6969,11.2288,11.6969,284432.97237184,0
+LNC.US,D,19940404,000000,11.6037,11.6037,10.9382,11.1218,289812.76257636,0
+LNC.US,D,19940405,000000,11.3063,11.5645,11.2288,11.4545,295200.70397817,0
+LNC.US,D,19940406,000000,11.4869,11.7421,11.4163,11.7136,1136181.124205,0
+LNC.US,D,19940407,000000,11.7421,11.7421,11.3456,11.6371,229033.3600612,0
+LNC.US,D,19940408,000000,11.4545,11.5251,11.1944,11.2288,325722.86219154,0
+LNC.US,D,19940411,000000,11.2288,11.2288,10.9382,11.1581,449857.44556221,0
+LNC.US,D,19940412,000000,11.2288,11.3063,11.0128,11.0874,792504.23110546,0
+LNC.US,D,19940413,000000,11.1581,11.4163,11.1581,11.3063,238518.29699565,0
+LNC.US,D,19940414,000000,11.2288,11.2288,10.903,11.1581,274681.08372649,0
+LNC.US,D,19940415,000000,11.0874,11.0874,10.792,10.8303,972813.809428,0
+LNC.US,D,19940418,000000,10.8627,11.7136,10.8303,11.7136,1198760.9224192,0
+LNC.US,D,19940419,000000,11.7136,11.7136,11.4545,11.4545,426256.67273885,0
+LNC.US,D,19940420,000000,11.4869,11.4869,11.1944,11.1944,162089.61460336,0
+LNC.US,D,19940421,000000,11.1944,11.2288,11.0874,11.1581,230828.66126202,0
+LNC.US,D,19940422,000000,11.1581,11.1581,10.792,10.8303,1528079.4815107,0
+LNC.US,D,19940425,000000,10.8303,11.0874,10.792,11.0502,292895.95294737,0
+LNC.US,D,19940426,000000,11.0874,11.1581,10.8627,10.903,655296.14619802,0
+LNC.US,D,19940428,000000,11.3063,11.3063,11.1944,11.1944,1115660.4850536,0
+LNC.US,D,19940429,000000,11.1944,11.4869,11.1581,11.1944,464734.39949709,0
+LNC.US,D,19940502,000000,11.1581,11.3063,11.1581,11.269,478584.30257475,0
+LNC.US,D,19940503,000000,11.3063,11.4545,11.2288,11.4545,651700.44929806,0
+LNC.US,D,19940504,000000,11.4163,11.4163,11.2288,11.3456,265706.61552167,0
+LNC.US,D,19940505,000000,11.3456,11.8216,11.3456,11.7136,585019.57995248,0
+LNC.US,D,19940506,000000,11.6715,11.7843,11.6371,11.7136,293921.98490493,0
+LNC.US,D,19940509,000000,11.6715,11.7136,11.4869,11.5251,292638.1713334,0
+LNC.US,D,19940510,000000,11.6037,11.6715,11.4869,11.4869,122850.76979914,0
+LNC.US,D,19940511,000000,11.4545,11.6371,11.4545,11.5251,204925.17520719,0
+LNC.US,D,19940512,000000,11.4545,11.5645,11.4545,11.5645,141828.79486531,0
+LNC.US,D,19940513,000000,11.5251,11.6715,11.5251,11.5645,102081.51913078,0
+LNC.US,D,19940516,000000,11.6037,11.7421,11.5251,11.5645,300589.66427962,0
+LNC.US,D,19940517,000000,11.6037,12.0002,11.5801,11.9678,410362.85694334,0
+LNC.US,D,19940518,000000,11.9678,12.0002,11.7136,11.7421,359574.78449362,0
+LNC.US,D,19940519,000000,11.7843,11.9295,11.7421,11.8932,288281.35638746,0
+LNC.US,D,19940520,000000,11.9678,12.0414,11.8932,11.9295,478842.08418872,0
+LNC.US,D,19940523,000000,11.7136,11.7421,11.7136,11.7421,658626.92918638,0
+LNC.US,D,19940524,000000,11.7421,11.9295,11.7421,11.8216,559374.89441127,0
+LNC.US,D,19940525,000000,11.8638,12.0002,11.7421,12.0002,125413.3024439,0
+LNC.US,D,19940526,000000,11.7421,11.9295,11.7421,11.9295,319828.52765875,0
+LNC.US,D,19940527,000000,11.8216,11.8216,11.7136,11.7843,191329.99704452,0
+LNC.US,D,19940531,000000,11.7421,12.1876,11.7421,12.1474,503717.50048667,0
+LNC.US,D,19940601,000000,12.1876,12.2574,12.1092,12.1876,236210.48926587,0
+LNC.US,D,19940602,000000,12.2574,12.6254,12.2574,12.3358,321873.45927626,0
+LNC.US,D,19940603,000000,12.3358,12.5557,12.2996,12.4821,234929.73239332,0
+LNC.US,D,19940606,000000,12.594,12.7745,12.5557,12.7412,198256.47693284,0
+LNC.US,D,19940607,000000,12.6627,12.7029,12.4448,12.4448,197488.22658923,0
+LNC.US,D,19940608,000000,12.5165,12.6627,12.5165,12.6254,211075.25355464,0
+LNC.US,D,19940609,000000,12.6254,12.7029,12.2996,12.4065,231856.73101891,0
+LNC.US,D,19940610,000000,12.4821,12.4821,12.4065,12.4065,202101.80424948,0
+LNC.US,D,19940613,000000,12.3692,12.4448,12.1474,12.4448,505770.58330147,0
+LNC.US,D,19940614,000000,12.4448,12.5557,12.4065,12.4821,411131.10728694,0
+LNC.US,D,19940615,000000,12.4821,12.5557,12.2996,12.5165,367526.27743984,0
+LNC.US,D,19940616,000000,12.5165,12.7745,12.4821,12.7745,118235.15433957,0
+LNC.US,D,19940617,000000,12.8805,12.8805,12.4448,12.5165,438830.91344226,0
+LNC.US,D,19940620,000000,12.5557,12.594,12.3692,12.4448,719925.97052812,0
+LNC.US,D,19940621,000000,12.4448,12.5165,12.4448,12.5165,613747.4558647,0
+LNC.US,D,19940622,000000,12.4821,12.6254,12.4821,12.6254,408305.69852991,0
+LNC.US,D,19940623,000000,12.6254,12.6254,12.4821,12.4821,223905.23807269,0
+LNC.US,D,19940624,000000,12.4821,12.4821,12.226,12.2574,191329.99704452,0
+LNC.US,D,19940627,000000,12.1876,12.226,12.1092,12.1876,329059.75857786,0
+LNC.US,D,19940628,000000,12.1876,12.3358,12.1876,12.3358,365993.85235129,0
+LNC.US,D,19940629,000000,12.4065,12.5165,12.4065,12.4448,279554.48080002,0
+LNC.US,D,19940630,000000,12.4448,12.4821,12.3692,12.4448,129776.2307878,0
+LNC.US,D,19940701,000000,12.4536,12.4899,12.4163,12.4536,299051.1257931,0
+LNC.US,D,19940705,000000,12.4536,12.4536,12.2662,12.3849,917155.39660373,0
+LNC.US,D,19940706,000000,12.3437,12.4163,12.2662,12.3849,261863.32600435,0
+LNC.US,D,19940707,000000,12.3849,12.6028,12.2348,12.6028,220826.12330032,0
+LNC.US,D,19940708,000000,12.5331,12.6028,12.2662,12.4163,131058.00656001,0
+LNC.US,D,19940711,000000,12.4163,12.4163,12.1562,12.2348,221594.37364393,0
+LNC.US,D,19940712,000000,12.2348,12.2348,12.009,12.0492,133882.39641738,0
+LNC.US,D,19940713,000000,12.009,12.118,12.009,12.0895,498846.14121246,0
+LNC.US,D,19940714,000000,12.118,12.5331,12.0895,12.5331,343166.42436983,0
+LNC.US,D,19940715,000000,12.5331,12.8285,12.4536,12.8285,155938.51735626,0
+LNC.US,D,19940718,000000,12.8285,12.9777,12.6813,12.7097,191075.27212953,0
+LNC.US,D,19940719,000000,12.7097,12.9777,12.6813,12.9355,358550.79033537,0
+LNC.US,D,19940720,000000,12.9777,12.9777,12.7893,12.8973,205183.97572082,0
+LNC.US,D,19940721,000000,12.8973,12.8973,12.4536,12.6813,246983.31537049,0
+LNC.US,D,19940722,000000,12.6813,12.7893,12.6391,12.7097,149781.3067112,0
+LNC.US,D,19940725,000000,12.6813,12.7481,12.6813,12.7097,54114.779839449,0
+LNC.US,D,19940726,000000,11.0502,11.4545,11.0502,11.3456,4300829.4663185,0
+LNC.US,D,19940727,000000,11.3789,11.4545,11.3063,11.4545,2304429.0585077,0
+LNC.US,D,19940728,000000,11.4163,11.5251,11.0502,11.0502,1008204.2702166,0
+LNC.US,D,19940729,000000,11.0786,11.1581,11.0128,11.1581,651445.72438307,0
+LNC.US,D,19940801,000000,11.1944,11.3456,11.1581,11.2288,578606.62549278,0
+LNC.US,D,19940802,000000,11.3063,11.4937,11.1944,11.1944,482427.59209208,0
+LNC.US,D,19940803,000000,11.1944,11.2288,11.1581,11.1944,264423.8208498,0
+LNC.US,D,19940804,000000,11.1944,11.2288,11.1218,11.1218,409077.00557249,0
+LNC.US,D,19940805,000000,11.0502,11.1218,10.8234,10.9726,646828.07112419,0
+LNC.US,D,19940808,000000,10.9726,10.9726,10.7832,10.9294,637598.8780044,0
+LNC.US,D,19940809,000000,10.8234,10.903,10.7832,10.8627,623744.8993281,0
+LNC.US,D,19940810,000000,10.8627,10.8627,10.7538,10.8627,1002557.5283012,0
+LNC.US,D,19940811,000000,10.7538,10.8234,10.6055,10.6055,1277755.1941553,0
+LNC.US,D,19940812,000000,10.6369,10.6733,10.5281,10.6733,302129.22166581,0
+LNC.US,D,19940815,000000,10.6733,10.6733,10.5663,10.6369,274171.63389652,0
+LNC.US,D,19940816,000000,10.6733,10.6733,10.6369,10.6369,612202.80398021,0
+LNC.US,D,19940817,000000,10.6733,10.903,10.6733,10.6733,570657.17034587,0
+LNC.US,D,19940818,000000,10.7145,10.7538,10.6369,10.7538,307510.03076998,0
+LNC.US,D,19940819,000000,10.9294,10.9294,10.8234,10.8627,372143.93069873,0
+LNC.US,D,19940822,000000,10.903,11.1218,10.903,11.0128,1191324.9927009,0
+LNC.US,D,19940823,000000,11.0502,11.1218,10.9294,11.0502,571427.45848879,0
+LNC.US,D,19940824,000000,11.0502,11.269,11.0502,11.2288,827131.53604877,0
+LNC.US,D,19940825,000000,11.2288,11.4545,11.2288,11.4163,717359.36228471,0
+LNC.US,D,19940826,000000,11.4937,11.7489,11.4937,11.7136,880479.08444427,0
+LNC.US,D,19940829,000000,11.6715,11.8216,11.6037,11.6449,415489.96003219,0
+LNC.US,D,19940830,000000,11.5251,11.5251,11.3789,11.4937,220310.56007239,0
+LNC.US,D,19940831,000000,11.4545,11.4937,11.3789,11.4163,232368.21864821,0
+LNC.US,D,19940901,000000,11.3456,11.6597,11.3063,11.6449,165680.21700501,0
+LNC.US,D,19940902,000000,11.6037,11.6037,11.4545,11.4937,325209.33676293,0
+LNC.US,D,19940906,000000,11.5251,11.5251,11.1218,11.3789,499360.68554074,0
+LNC.US,D,19940907,000000,11.3456,11.3789,11.3063,11.3456,862778.75955167,0
+LNC.US,D,19940908,000000,11.3063,11.3789,11.269,11.3456,362141.39273703,0
+LNC.US,D,19940909,000000,11.3456,11.3456,11.1581,11.1581,736340.44404987,0
+LNC.US,D,19940912,000000,11.1944,11.2288,11.1218,11.2288,147217.75516677,0
+LNC.US,D,19940913,000000,11.2288,11.2288,11.1581,11.1581,625542.23832824,0
+LNC.US,D,19940914,000000,11.1944,11.1944,11.1218,11.1581,748137.26431273,0
+LNC.US,D,19940915,000000,11.1944,11.3063,11.1581,11.269,403437.39595468,0
+LNC.US,D,19940916,000000,11.269,11.269,11.1944,11.269,868422.44476812,0
+LNC.US,D,19940919,000000,11.2288,11.269,11.1944,11.1944,762240.87340572,0
+LNC.US,D,19940920,000000,11.1944,11.1944,10.8234,10.8234,407797.26759959,0
+LNC.US,D,19940921,000000,10.8234,10.8234,10.5663,10.6733,725565.58014592,0
+LNC.US,D,19940922,000000,10.903,10.903,10.6055,10.6733,416517.01088942,0
+LNC.US,D,19940923,000000,10.6369,10.8234,10.6055,10.7145,246214.04612723,0
+LNC.US,D,19940926,000000,10.7538,10.9294,10.7538,10.903,142343.33919359,0
+LNC.US,D,19940927,000000,10.903,10.9294,10.8234,10.8627,101050.39267491,0
+LNC.US,D,19940928,000000,10.9294,11.0128,10.8627,10.903,223905.23807269,0
+LNC.US,D,19940929,000000,10.9294,10.9294,10.8234,10.8234,308797.91994016,0
+LNC.US,D,19940930,000000,10.903,11.0786,10.903,11.0786,857393.87484885,0
+LNC.US,D,19941003,000000,11.056,11.2032,11.056,11.166,689404.8312144,0
+LNC.US,D,19941004,000000,11.166,11.2032,10.8303,10.8303,230314.11693375,0
+LNC.US,D,19941005,000000,10.8303,10.8303,10.5663,10.6439,271602.98785379,0
+LNC.US,D,19941006,000000,10.6439,10.7233,10.5663,10.6055,187995.13845752,0
+LNC.US,D,19941007,000000,10.6055,10.6439,10.5369,10.5663,177996.67609445,0
+LNC.US,D,19941010,000000,10.6055,10.7233,10.5663,10.7233,288281.35638746,0
+LNC.US,D,19941011,000000,10.7233,10.9382,10.7233,10.9088,485508.74466376,0
+LNC.US,D,19941012,000000,10.9804,10.9804,10.8303,10.9088,226468.78961711,0
+LNC.US,D,19941013,000000,10.9088,11.056,10.9088,10.9804,395485.90300845,0
+LNC.US,D,19941014,000000,11.0208,11.056,10.8303,10.8706,311360.45258492,0
+LNC.US,D,19941017,000000,10.8706,10.8706,10.6055,10.7233,284432.97237184,0
+LNC.US,D,19941018,000000,10.792,10.792,10.6055,10.6821,252624.96278762,0
+LNC.US,D,19941019,000000,10.7233,10.7233,10.6821,10.7233,191329.99704452,0
+LNC.US,D,19941020,000000,10.792,10.8706,10.6439,10.6439,234164.53874869,0
+LNC.US,D,19941021,000000,10.6439,10.6821,10.6055,10.6439,273658.10846791,0
+LNC.US,D,19941024,000000,10.6439,10.6821,10.4976,10.5369,271602.98785379,0
+LNC.US,D,19941025,000000,10.5369,10.5663,10.4976,10.4976,316231.81185913,0
+LNC.US,D,19941026,000000,10.5369,10.5369,10.3808,10.3808,147990.08110901,0
+LNC.US,D,19941027,000000,10.4583,10.6055,10.4583,10.4976,1472936.6319144,0
+LNC.US,D,19941028,000000,10.4976,10.7233,10.4976,10.6821,639904.64793485,0
+LNC.US,D,19941031,000000,10.6821,10.9804,10.6821,10.8706,688123.05544219,0
+LNC.US,D,19941101,000000,10.8706,11.166,10.8706,11.0972,365478.28912335,0
+LNC.US,D,19941102,000000,11.0208,11.3524,11.0208,11.2454,546803.71040685,0
+LNC.US,D,19941103,000000,11.3132,11.3524,11.3132,11.3132,576041.03614903,0
+LNC.US,D,19941104,000000,11.3132,11.3937,11.2032,11.2032,634771.43144804,0
+LNC.US,D,19941107,000000,11.1296,11.2454,11.0972,11.2032,267243.11620888,0
+LNC.US,D,19941108,000000,11.166,11.2032,11.0972,11.1296,550651.07552281,0
+LNC.US,D,19941109,000000,11.166,11.2032,11.0972,11.1296,446781.38748883,0
+LNC.US,D,19941110,000000,11.2032,11.2032,11.0972,11.0972,408047.91691594,0
+LNC.US,D,19941111,000000,11.0972,11.1296,11.056,11.0972,445498.59281695,0
+LNC.US,D,19941114,000000,11.056,11.2032,11.056,11.056,388562.47981911,0
+LNC.US,D,19941115,000000,11.056,11.2857,11.056,11.166,658370.16647208,0
+LNC.US,D,19941116,000000,11.166,11.3524,11.0208,11.0208,360092.38552088,0
+LNC.US,D,19941117,000000,11.0972,11.166,11.0208,11.056,328542.15755061,0
+LNC.US,D,19941118,000000,11.0208,11.1296,10.9804,11.0208,527571.97932535,0
+LNC.US,D,19941121,000000,11.0208,11.166,11.0208,11.056,333161.84860881,0
+LNC.US,D,19941122,000000,11.0208,11.0972,10.9382,10.9382,566297.29870096,0
+LNC.US,D,19941123,000000,10.8706,10.8706,10.6439,10.792,591433.55331186,0
+LNC.US,D,19941125,000000,10.792,11.0208,10.792,10.8303,52321.516437942,0
+LNC.US,D,19941128,000000,10.8706,11.1296,10.8706,11.1296,370864.19272583,0
+LNC.US,D,19941129,000000,11.166,11.4712,11.1296,11.4712,549371.33754992,0
+LNC.US,D,19941130,000000,11.4712,11.7666,11.4712,11.6597,669655.49910565,0
+LNC.US,D,19941201,000000,11.6213,11.6597,11.5409,11.6213,305721.86186678,0
+LNC.US,D,19941202,000000,11.5409,11.5409,11.3937,11.5085,424722.20985098,0
+LNC.US,D,19941205,000000,11.4712,11.4712,11.4319,11.4712,369839.17966793,0
+LNC.US,D,19941206,000000,11.4319,11.4319,11.3132,11.3937,289812.76257636,0
+LNC.US,D,19941207,000000,11.2857,11.3524,11.2857,11.3132,285715.76704371,0
+LNC.US,D,19941208,000000,11.3132,11.3937,11.166,11.2454,133366.83318945,0
+LNC.US,D,19941209,000000,11.166,11.166,11.0972,11.1296,157477.05584277,0
+LNC.US,D,19941212,000000,11.0972,11.0972,10.9804,11.0208,331878.03503728,0
+LNC.US,D,19941213,000000,10.9804,10.9804,10.4976,10.5369,1058987.2481681,0
+LNC.US,D,19941214,000000,10.5369,10.8303,10.4976,10.792,446008.04264692,0
+LNC.US,D,19941215,000000,10.792,10.8303,10.6439,10.6821,199282.50889041,0
+LNC.US,D,19941216,000000,10.6821,10.7538,10.6821,10.6821,917155.39660373,0
+LNC.US,D,19941219,000000,10.7538,10.7538,10.6055,10.7538,954854.68402177,0
+LNC.US,D,19941220,000000,10.792,10.8303,10.6821,10.792,717106.67516904,0
+LNC.US,D,19941221,000000,10.8303,11.056,10.7233,10.7233,225183.95714592,0
+LNC.US,D,19941222,000000,10.792,10.792,10.6439,10.6821,454216.29830746,0
+LNC.US,D,19941223,000000,10.7538,10.7538,10.6439,10.6439,236210.48926587,0
+LNC.US,D,19941227,000000,10.7538,10.7538,10.6439,10.6439,371630.40527011,0
+LNC.US,D,19941228,000000,10.6439,10.7233,10.5663,10.7233,123364.29522775,0
+LNC.US,D,19941229,000000,10.7233,10.7538,10.6055,10.6055,373683.4880849,0
+LNC.US,D,19941230,000000,10.6821,10.6821,10.4976,10.4976,179788.9205963,0
+LNC.US,D,19950103,000000,10.6439,10.7538,10.6055,10.6821,497821.12815455,0
+LNC.US,D,19950104,000000,10.6998,10.7773,10.6595,10.74,283660.6464296,0
+LNC.US,D,19950105,000000,10.74,10.74,10.5447,10.6998,284941.40330215,0
+LNC.US,D,19950106,000000,10.6998,10.7773,10.6595,10.6998,242620.3870266,0
+LNC.US,D,19950109,000000,10.6998,10.6998,10.5113,10.5447,435750.77977024,0
+LNC.US,D,19950110,000000,10.6203,10.6203,10.5447,10.5447,209538.75286743,0
+LNC.US,D,19950111,000000,10.582,10.7773,10.582,10.74,739673.26483755,0
+LNC.US,D,19950112,000000,10.7773,10.847,10.6998,10.847,834567.46576705,0
+LNC.US,D,19950113,000000,10.847,10.8872,10.8166,10.8166,1267757.7506919,0
+LNC.US,D,19950116,000000,10.847,10.9216,10.7773,10.8872,1046931.6273915,0
+LNC.US,D,19950117,000000,10.9216,10.9216,10.8166,10.9216,566807.7674306,0
+LNC.US,D,19950118,000000,10.9216,11.0414,10.847,10.847,2751981.7530391,0
+LNC.US,D,19950119,000000,10.8872,11.004,10.7773,10.847,396255.17225171,0
+LNC.US,D,19950120,000000,10.9216,10.9658,10.847,10.847,1159526.1532136,0
+LNC.US,D,19950123,000000,10.847,10.847,10.6998,10.8166,411131.10728694,0
+LNC.US,D,19950124,000000,10.7773,10.9216,10.7773,10.8166,486018.19449373,0
+LNC.US,D,19950125,000000,10.8872,10.8872,10.74,10.7773,222875.13051648,0
+LNC.US,D,19950126,000000,10.7773,10.8166,10.74,10.7773,67710.976901782,0
+LNC.US,D,19950127,000000,10.847,10.8872,10.8166,10.847,259296.71776094,0
+LNC.US,D,19950130,000000,10.8872,10.8872,10.847,10.8872,456779.84985189,0
+LNC.US,D,19950131,000000,10.8872,11.1542,10.8166,11.0786,177224.35015221,0
+LNC.US,D,19950201,000000,11.0414,11.1542,10.847,11.0414,807382.20394001,0
+LNC.US,D,19950202,000000,11.0786,11.0786,10.8166,10.847,469095.29004167,0
+LNC.US,D,19950203,000000,10.8872,11.3456,10.847,11.1866,3654513.9017233,0
+LNC.US,D,19950206,000000,11.2288,11.5713,11.2288,11.5331,1257239.6495022,0
+LNC.US,D,19950207,000000,11.5713,11.7205,11.5713,11.6508,535777.17828691,0
+LNC.US,D,19950208,000000,11.6793,11.798,11.6508,11.798,595536.66224246,0
+LNC.US,D,19950209,000000,11.798,12.0267,11.7578,11.8795,1443184.761844,0
+LNC.US,D,19950210,000000,11.8373,11.9452,11.8373,11.9158,463705.31084054,0
+LNC.US,D,19950213,000000,11.8373,11.8795,11.6115,11.6508,365733.01403833,0
+LNC.US,D,19950214,000000,11.7205,11.8795,11.5713,11.8373,724793.25420368,0
+LNC.US,D,19950215,000000,11.8373,12.1032,11.7578,12.063,463193.82321125,0
+LNC.US,D,19950216,000000,12.1032,12.1032,11.8795,11.9806,275199.7036534,0
+LNC.US,D,19950217,000000,11.9806,11.9806,11.8795,11.9806,170555.65187786,0
+LNC.US,D,19950221,000000,11.9806,12.0267,11.8795,11.8795,277766.31189681,0
+LNC.US,D,19950222,000000,11.8373,12.1032,11.798,11.8795,372656.43722768,0
+LNC.US,D,19950223,000000,11.9452,12.4448,11.9158,12.2917,529111.53671153,0
+LNC.US,D,19950224,000000,12.1406,12.2917,12.1406,12.219,375735.55200004,0
+LNC.US,D,19950227,000000,12.1808,12.4065,12.1808,12.3692,475248.42508809,0
+LNC.US,D,19950228,000000,12.3692,12.3692,12.1808,12.2514,195950.70700238,0
+LNC.US,D,19950301,000000,12.2514,12.2917,12.1808,12.1808,172862.44070797,0
+LNC.US,D,19950302,000000,12.1406,12.2917,12.1406,12.219,234164.53874869,0
+LNC.US,D,19950303,000000,12.2514,12.2514,12.1808,12.219,421127.53185068,0
+LNC.US,D,19950306,000000,12.219,12.2514,12.1406,12.2514,500638.38571431,0
+LNC.US,D,19950307,000000,12.2514,12.2917,12.1406,12.219,132854.3266605,0
+LNC.US,D,19950308,000000,12.1808,12.1808,12.1032,12.1808,506540.87144438,0
+LNC.US,D,19950309,000000,12.1406,12.1808,12.1032,12.1406,294690.23524853,0
+LNC.US,D,19950310,000000,12.1808,12.3692,12.1406,12.3692,224413.669003,0
+LNC.US,D,19950313,000000,12.3692,12.4065,12.219,12.2917,101564.93700318,0
+LNC.US,D,19950314,000000,12.219,12.2917,12.1808,12.2514,149781.3067112,0
+LNC.US,D,19950315,000000,12.219,12.2917,12.1808,12.219,490894.64826624,0
+LNC.US,D,19950316,000000,12.219,12.2917,12.1808,12.219,349064.83450126,0
+LNC.US,D,19950317,000000,12.2917,12.2917,12.1808,12.219,380863.67398855,0
+LNC.US,D,19950320,000000,12.2514,12.2917,12.1808,12.1808,132342.8390312,0
+LNC.US,D,19950321,000000,12.2514,12.328,12.219,12.2917,353162.84893357,0
+LNC.US,D,19950322,000000,12.2917,12.2917,12.1406,12.1808,158502.06890069,0
+LNC.US,D,19950323,000000,12.1808,12.219,12.1406,12.219,155683.79244127,0
+LNC.US,D,19950324,000000,12.2514,12.3692,12.2514,12.328,221340.6676286,0
+LNC.US,D,19950327,000000,12.3692,12.3692,12.1808,12.2917,213643.89959736,0
+LNC.US,D,19950328,000000,12.328,12.4065,12.2514,12.3692,131570.51308896,0
+LNC.US,D,19950329,000000,12.3692,12.5165,12.328,12.4065,332388.50376691,0
+LNC.US,D,19950330,000000,12.4821,12.5557,12.3692,12.4821,155426.01082731,0
+LNC.US,D,19950331,000000,12.4448,12.4448,12.219,12.219,172607.71579299,0
+LNC.US,D,19950403,000000,12.1808,12.3692,12.1406,12.3692,487559.78967923,0
+LNC.US,D,19950404,000000,12.4232,12.4232,12.2662,12.3054,250833.73718543,0
+LNC.US,D,19950405,000000,12.3054,12.3849,12.2917,12.3437,494481.17506925,0
+LNC.US,D,19950406,000000,12.3849,12.541,12.3437,12.4997,489097.30926609,0
+LNC.US,D,19950407,000000,12.541,12.6175,12.541,12.5783,147217.75516677,0
+LNC.US,D,19950410,000000,12.6175,12.6539,12.4997,12.5783,256474.3657029,0
+LNC.US,D,19950411,000000,12.4997,12.5783,12.4585,12.5783,166966.06837586,0
+LNC.US,D,19950412,000000,12.541,12.541,12.4585,12.4997,253138.48821623,0
+LNC.US,D,19950413,000000,12.541,12.541,12.3849,12.4232,179275.39516769,0
+LNC.US,D,19950417,000000,12.4232,12.4997,12.3437,12.4232,270067.50606625,0
+LNC.US,D,19950418,000000,12.4232,12.4585,12.2662,12.3054,493454.12421203,0
+LNC.US,D,19950419,000000,12.2662,12.541,12.2662,12.541,374194.9757142,0
+LNC.US,D,19950420,000000,12.4997,12.4997,12.2662,12.2662,448062.14436138,0
+LNC.US,D,19950421,000000,12.3054,12.3054,12.226,12.2662,828925.81834993,0
+LNC.US,D,19950424,000000,12.2662,12.6882,12.2662,12.6175,187483.65082821,0
+LNC.US,D,19950425,000000,12.6175,12.6539,12.4232,12.4997,124392.36498463,0
+LNC.US,D,19950426,000000,12.4585,12.4997,12.3437,12.3437,163637.32318682,0
+LNC.US,D,19950427,000000,12.3054,12.6539,12.3054,12.6539,284687.69728683,0
+LNC.US,D,19950428,000000,12.6882,12.7265,12.4585,12.4997,212361.10492549,0
+LNC.US,D,19950501,000000,12.4232,12.541,12.4232,12.541,218768.96488689,0
+LNC.US,D,19950502,000000,12.541,12.541,12.4585,12.541,240832.21812339,0
+LNC.US,D,19950503,000000,12.541,12.6882,12.4997,12.4997,464734.39949709,0
+LNC.US,D,19950504,000000,12.5783,12.7265,12.3849,12.4232,252624.96278762,0
+LNC.US,D,19950505,000000,12.4997,12.8433,12.4997,12.7265,238263.57208067,0
+LNC.US,D,19950508,000000,12.7667,13.0023,12.6882,12.9208,439083.60055793,0
+LNC.US,D,19950509,000000,12.9208,13.223,12.9208,13.1475,530130.43637147,0
+LNC.US,D,19950510,000000,13.1475,13.1475,13.0023,13.0759,137730.780433,0
+LNC.US,D,19950511,000000,13.0759,13.1868,12.961,13.1868,179535.21458097,0
+LNC.US,D,19950512,000000,13.1475,13.223,13.1171,13.223,167735.33761913,0
+LNC.US,D,19950515,000000,13.223,13.3438,13.1868,13.223,79504.740465669,0
+LNC.US,D,19950516,000000,13.3066,13.4989,13.2644,13.3821,586560.15623832,0
+LNC.US,D,19950517,000000,13.3438,13.4184,13.3438,13.3821,444723.21017573,0
+LNC.US,D,19950518,000000,13.3066,13.3438,13.1475,13.223,191329.99704452,0
+LNC.US,D,19950519,000000,13.1868,13.223,13.1171,13.1475,204925.17520719,0
+LNC.US,D,19950522,000000,13.0759,13.4184,13.0376,13.3066,111054.96843593,0
+LNC.US,D,19950523,000000,13.223,13.3066,13.1171,13.2644,219541.29082913,0
+LNC.US,D,19950524,000000,13.2644,13.6049,13.223,13.6049,662474.29430234,0
+LNC.US,D,19950525,000000,13.6049,13.7649,13.4989,13.7649,232368.21864821,0
+LNC.US,D,19950526,000000,13.6853,13.6853,13.3821,13.4184,299305.85070809,0
+LNC.US,D,19950530,000000,13.4184,13.4184,13.1868,13.4184,237236.52122344,0
+LNC.US,D,19950531,000000,13.3438,13.8807,13.3066,13.8807,381634.98103113,0
+LNC.US,D,19950601,000000,13.8395,13.9219,13.4989,13.5793,497821.12815455,0
+LNC.US,D,19950602,000000,13.5381,13.9219,13.4576,13.9219,420881.97703264,0
+LNC.US,D,19950605,000000,13.9572,14.0377,13.8395,13.9572,260063.94920489,0
+LNC.US,D,19950606,000000,13.9219,14.1054,13.8807,13.9572,225183.95714592,0
+LNC.US,D,19950607,000000,13.8807,13.8807,13.6853,13.7649,87970.777740169,0
+LNC.US,D,19950608,000000,13.6853,13.6853,13.5381,13.6049,282631.55777306,0
+LNC.US,D,19950609,000000,13.5793,13.6049,13.2644,13.4184,875862.45008505,0
+LNC.US,D,19950612,000000,13.4576,13.6461,13.4184,13.4576,78226.021392436,0
+LNC.US,D,19950613,000000,13.4989,13.6853,13.4576,13.6853,216210.50784077,0
+LNC.US,D,19950614,000000,13.6049,13.6853,13.5793,13.6853,112084.05709248,0
+LNC.US,D,19950615,000000,13.6049,13.7275,13.5381,13.5793,101564.93700318,0
+LNC.US,D,19950616,000000,13.9572,13.9572,13.7275,13.7275,466014.13746999,0
+LNC.US,D,19950619,000000,13.7275,13.9219,13.7275,13.8021,48729.895136628,0
+LNC.US,D,19950620,000000,13.8395,13.9572,13.7275,13.8807,209281.99015313,0
+LNC.US,D,19950621,000000,13.7275,13.7275,13.4989,13.6049,194666.89343084,0
+LNC.US,D,19950622,000000,13.6049,14.1839,13.6049,13.9572,559117.11279731,0
+LNC.US,D,19950623,000000,13.9219,13.9219,13.6853,13.8021,248523.89165633,0
+LNC.US,D,19950626,000000,13.7275,13.9219,13.7275,13.8021,194150.31130325,0
+LNC.US,D,19950627,000000,13.8395,13.9219,13.7649,13.7649,164911.96666141,0
+LNC.US,D,19950628,000000,13.7649,13.8021,13.6853,13.7275,398305.19836753,0
+LNC.US,D,19950629,000000,13.6853,13.6853,13.6049,13.6853,159017.63212861,0
+LNC.US,D,19950630,000000,13.6853,13.6853,13.4184,13.4184,334955.11201031,0
+LNC.US,D,19950703,000000,13.4184,13.4576,13.3821,13.4576,163637.32318682,0
+LNC.US,D,19950705,000000,13.4576,13.5793,13.3066,13.3821,158245.30618638,0
+LNC.US,D,19950706,000000,13.3202,13.3202,13.125,13.2006,432416.9400829,0
+LNC.US,D,19950707,000000,13.2408,13.3202,13.125,13.2006,790457.26168863,0
+LNC.US,D,19950710,000000,13.281,13.281,13.125,13.1632,180813.93365421,0
+LNC.US,D,19950711,000000,13.1632,13.2408,13.125,13.2006,239803.12946684,0
+LNC.US,D,19950712,000000,13.1632,13.3968,13.125,13.3576,263398.8077919,0
+LNC.US,D,19950713,000000,13.3202,13.3202,12.9777,13.0131,224413.669003,0
+LNC.US,D,19950714,000000,13.0857,13.0857,12.9355,13.0131,157728.72405879,0
+LNC.US,D,19950717,000000,13.0131,13.0131,12.7815,12.7815,186462.71336895,0
+LNC.US,D,19950718,000000,12.7815,12.7815,12.4654,12.5498,375222.02657143,0
+LNC.US,D,19950719,000000,12.3908,12.5076,12.3535,12.5076,446008.04264692,0
+LNC.US,D,19950720,000000,12.5076,12.5076,12.3142,12.4654,414978.4724029,0
+LNC.US,D,19950721,000000,12.4654,12.5498,12.3535,12.4301,474480.17474449,0
+LNC.US,D,19950724,000000,12.3908,12.5076,12.3142,12.4654,388045.89769152,0
+LNC.US,D,19950725,000000,12.4654,12.8973,12.4301,12.8207,505510.76388818,0
+LNC.US,D,19950726,000000,12.9355,13.0445,12.7412,12.7815,481148.87301884,0
+LNC.US,D,19950727,000000,12.8207,12.858,12.6254,12.8207,592974.1295977,0
+LNC.US,D,19950728,000000,12.858,12.8973,12.6627,12.7412,192358.0668014,0
+LNC.US,D,19950731,000000,12.7412,12.7815,12.6254,12.7412,183892.02952691,0
+LNC.US,D,19950801,000000,12.7412,12.8207,12.7029,12.7815,385226.60233245,0
+LNC.US,D,19950802,000000,12.7815,13.0131,12.7412,12.7815,944853.16495973,0
+LNC.US,D,19950803,000000,12.7815,12.7815,12.6627,12.7412,795844.18419078,0
+LNC.US,D,19950804,000000,12.7412,12.7412,12.5861,12.6254,607077.73869068,0
+LNC.US,D,19950807,000000,12.6627,12.7029,12.6254,12.6627,546550.00439152,0
+LNC.US,D,19950808,000000,12.6254,12.6254,12.4654,12.5076,722234.79715756,0
+LNC.US,D,19950809,000000,12.5076,12.5076,12.3908,12.3908,779429.71066903,0
+LNC.US,D,19950810,000000,12.4654,12.5861,12.4654,12.5498,827645.06147738,0
+LNC.US,D,19950811,000000,12.5498,12.6254,12.5076,12.5498,258526.42961803,0
+LNC.US,D,19950814,000000,12.5498,12.5861,12.5076,12.5076,172097.24706336,0
+LNC.US,D,19950815,000000,12.5498,12.6627,12.5498,12.6627,379329.21110067,0
+LNC.US,D,19950816,000000,12.5861,12.6627,12.4654,12.5076,289812.76257636,0
+LNC.US,D,19950817,000000,12.5076,12.5076,12.3535,12.4301,493454.12421203,0
+LNC.US,D,19950818,000000,12.3908,12.5076,12.3908,12.5076,536548.48532949,0
+LNC.US,D,19950821,000000,12.5076,12.6254,12.4654,12.5498,440110.65141515,0
+LNC.US,D,19950822,000000,12.5498,12.5861,12.5076,12.5861,139773.6742512,0
+LNC.US,D,19950823,000000,12.5076,12.6254,12.4654,12.5076,856371.91848992,0
+LNC.US,D,19950824,000000,12.5076,12.6254,12.5076,12.5861,215438.18189852,0
+LNC.US,D,19950825,000000,12.5861,12.9355,12.5861,12.858,468579.72681373,0
+LNC.US,D,19950828,000000,12.9355,13.125,12.8973,13.0131,451398.02184804,0
+LNC.US,D,19950829,000000,13.0445,13.125,13.0131,13.125,189791.458558,0
+LNC.US,D,19950830,000000,13.1632,13.2408,13.0857,13.2408,223905.23807269,0
+LNC.US,D,19950831,000000,13.2006,13.4744,13.2006,13.3202,434982.52942664,0
+LNC.US,D,19950901,000000,13.281,13.4744,13.281,13.3968,227233.98326173,0
+LNC.US,D,19950905,000000,13.4744,13.5146,13.2408,13.3576,216977.73928471,0
+LNC.US,D,19950906,000000,13.3576,13.4744,13.3576,13.3968,285454.92873077,0
+LNC.US,D,19950907,000000,13.4744,13.6294,13.4744,13.5146,410362.85694334,0
+LNC.US,D,19950908,000000,13.5921,13.6294,13.5146,13.6294,239550.44235117,0
+LNC.US,D,19950911,000000,13.5146,13.9043,13.5146,13.7875,451398.02184804,0
+LNC.US,D,19950912,000000,13.8237,14.021,13.8237,14.021,1094890.2154856,0
+LNC.US,D,19950913,000000,14.021,14.1682,13.9445,13.9445,464220.87406848,0
+LNC.US,D,19950914,000000,13.9445,14.1682,13.9445,14.1682,274681.08372649,0
+LNC.US,D,19950915,000000,14.5608,14.6344,14.444,14.4794,1358037.3550614,0
+LNC.US,D,19950918,000000,14.444,14.4794,14.1388,14.1388,533468.35165746,0
+LNC.US,D,19950919,000000,14.2084,14.287,14.0985,14.2477,222106.88017288,0
+LNC.US,D,19950920,000000,14.287,14.3262,14.2084,14.3262,486788.48263665,0
+LNC.US,D,19950921,000000,14.2477,14.287,14.0985,14.0985,356754.47023488,0
+LNC.US,D,19950922,000000,14.0622,14.0622,13.8237,13.9807,671196.07539149,0
+LNC.US,D,19950925,000000,13.8639,14.0985,13.8639,14.0985,178503.06922544,0
+LNC.US,D,19950926,000000,14.1388,14.1682,14.021,14.0622,408047.91691594,0
+LNC.US,D,19950927,000000,14.021,14.1682,14.021,14.0622,281354.87649914,0
+LNC.US,D,19950928,000000,14.0622,14.3626,14.0622,14.3626,344188.38072875,0
+LNC.US,D,19950929,000000,14.3626,14.6344,14.3262,14.3262,570657.17034587,0
+LNC.US,D,19951002,000000,14.5608,14.6776,14.3998,14.444,418569.07480455,0
+LNC.US,D,19951003,000000,14.3998,14.5952,14.287,14.5608,214670.95045459,0
+LNC.US,D,19951004,000000,14.5952,14.5952,14.3998,14.5216,152604.67766891,0
+LNC.US,D,19951005,000000,14.4598,14.6501,14.4598,14.6118,1030000.5717421,0
+LNC.US,D,19951006,000000,14.6501,14.6933,14.5372,14.5755,153372.92801251,0
+LNC.US,D,19951009,000000,14.6118,14.6501,14.4598,14.5372,346242.48244321,0
+LNC.US,D,19951010,000000,14.3782,14.5372,14.3056,14.5372,213129.35526909,0
+LNC.US,D,19951011,000000,14.5372,14.7699,14.5372,14.6933,199282.50889041,0
+LNC.US,D,19951012,000000,14.7296,14.7296,14.5372,14.6933,260322.74971852,0
+LNC.US,D,19951013,000000,14.7296,14.8091,14.341,14.6501,593224.77891404,0
+LNC.US,D,19951016,000000,14.6933,14.7296,14.497,14.6118,840977.36352778,0
+LNC.US,D,19951017,000000,14.6501,14.6501,14.4598,14.5372,171581.68383542,0
+LNC.US,D,19951018,000000,14.4598,14.5372,14.3056,14.3782,531671.01265731,0
+LNC.US,D,19951019,000000,14.4166,14.5372,14.341,14.4166,632466.68041724,0
+LNC.US,D,19951020,000000,14.4166,14.4598,14.3056,14.341,472681.81684468,0
+LNC.US,D,19951023,000000,14.3056,14.341,14.2232,14.2624,613488.65535106,0
+LNC.US,D,19951024,000000,14.341,14.3782,14.2624,14.3056,628361.53368731,0
+LNC.US,D,19951025,000000,14.2232,14.2624,13.8297,13.9533,1021286.9418504,0
+LNC.US,D,19951026,000000,13.8719,13.8719,13.3272,13.4036,392405.76933644,0
+LNC.US,D,19951027,000000,13.5234,13.9141,13.4822,13.8719,249039.45488426,0
+LNC.US,D,19951030,000000,13.8719,14.0279,13.8297,13.8297,169529.61992029,0
+LNC.US,D,19951031,000000,13.9141,14.0691,13.9141,13.9533,220052.77845843,0
+LNC.US,D,19951101,000000,13.8719,14.1839,13.8719,14.1054,265706.61552167,0
+LNC.US,D,19951102,000000,14.1839,14.3782,14.1839,14.341,203639.32383634,0
+LNC.US,D,19951103,000000,14.3056,14.4598,14.3056,14.341,337518.66355475,0
+LNC.US,D,19951106,000000,14.2624,14.341,14.1839,14.341,430107.0945538,0
+LNC.US,D,19951107,000000,14.3782,14.3782,14.3056,14.341,387790.15387687,0
+LNC.US,D,19951108,000000,14.3782,14.4166,14.3056,14.341,457551.15689447,0
+LNC.US,D,19951109,000000,14.3782,14.4166,14.341,14.3782,398558.90438285,0
+LNC.US,D,19951110,000000,14.341,14.4166,14.341,14.3782,789946.792959,0
+LNC.US,D,19951113,000000,14.3782,14.4166,14.341,14.3782,279045.03097004,0
+LNC.US,D,19951114,000000,14.341,14.5372,14.341,14.4598,644266.55737908,0
+LNC.US,D,19951115,000000,14.6933,14.8455,14.6501,14.6933,801484.81270823,0
+LNC.US,D,19951116,000000,14.7699,14.8455,14.6118,14.6933,524491.84565333,0
+LNC.US,D,19951117,000000,14.6933,14.7296,14.6118,14.6933,466527.6628986,0
+LNC.US,D,19951120,000000,14.6933,14.6933,14.5372,14.6501,221594.37364393,0
+LNC.US,D,19951121,000000,14.5755,14.6933,14.5755,14.6501,248779.63547098,0
+LNC.US,D,19951122,000000,14.6933,14.6933,14.497,14.6501,139524.04383451,0
+LNC.US,D,19951124,000000,14.6501,14.6501,14.5755,14.6501,37952.993433368,0
+LNC.US,D,19951127,000000,14.6501,14.6501,14.497,14.5755,297252.7678933,0
+LNC.US,D,19951128,000000,14.5755,14.6501,14.497,14.6118,527825.68534067,0
+LNC.US,D,19951129,000000,14.6501,14.7296,14.4598,14.6933,612461.60449384,0
+LNC.US,D,19951130,000000,14.6118,14.6933,14.6118,14.6118,915364.17100154,0
+LNC.US,D,19951201,000000,14.6933,14.7296,14.497,14.5372,271859.7505681,0
+LNC.US,D,19951204,000000,14.4598,15.2841,14.3782,15.1683,658114.42265743,0
+LNC.US,D,19951205,000000,15.1683,15.3616,15.1683,15.3214,669655.49910565,0
+LNC.US,D,19951206,000000,15.3214,15.6728,15.2841,15.6345,1684785.2303109,0
+LNC.US,D,19951207,000000,15.6345,15.6728,15.5178,15.557,802248.98745319,0
+LNC.US,D,19951208,000000,15.5952,15.5952,15.2449,15.4019,488328.04002283,0
+LNC.US,D,19951211,000000,15.4019,15.8701,15.3214,15.715,567321.29285921,0
+LNC.US,D,19951212,000000,15.6345,15.7523,15.557,15.6345,189791.458558,0
+LNC.US,D,19951213,000000,15.5952,15.8701,15.557,15.715,171834.37095109,0
+LNC.US,D,19951214,000000,15.7523,16.2205,15.7523,16.0615,580148.22067827,0
+LNC.US,D,19951215,000000,16.1812,16.7278,16.0241,16.7278,1136181.124205,0
+LNC.US,D,19951218,000000,16.5718,16.5718,16.0615,16.0615,586043.57411073,0
+LNC.US,D,19951219,000000,16.1429,16.4914,15.9879,16.4914,286224.19797403,0
+LNC.US,D,19951220,000000,16.453,16.5718,16.2577,16.453,299051.1257931,0
+LNC.US,D,19951221,000000,16.4914,16.8074,16.3362,16.3765,450628.75260479,0
+LNC.US,D,19951222,000000,16.3765,16.4138,16.299,16.4138,141058.50672239,0
+LNC.US,D,19951226,000000,16.453,16.7278,16.453,16.6464,119515.91121213,0
+LNC.US,D,19951227,000000,16.6464,16.6464,16.3765,16.4138,75398.574836083,0
+LNC.US,D,19951228,000000,16.3362,16.7278,16.3362,16.61,168250.90084705,0
+LNC.US,D,19951229,000000,16.6464,16.8074,16.5345,16.8074,344449.21904171,0
+LNC.US,D,19960102,000000,16.7278,17.196,16.5718,17.1165,674785.65889348,0
+LNC.US,D,19960103,000000,17.1165,17.2323,17.1165,17.196,290843.88903222,0
+LNC.US,D,19960104,000000,17.2323,17.3109,16.2577,16.5718,581429.99645049,0
+LNC.US,D,19960105,000000,16.3765,16.4914,16.2205,16.4138,371883.09238578,0
+LNC.US,D,19960108,000000,16.2813,16.3598,16.2813,16.3225,116952.3596677,0
+LNC.US,D,19960109,000000,16.402,16.4756,16.1655,16.1655,438569.05622966,0
+LNC.US,D,19960110,000000,16.2047,16.2411,15.7307,15.8053,448571.59419136,0
+LNC.US,D,19960111,000000,15.8543,16.0879,15.8053,15.9711,444723.21017573,0
+LNC.US,D,19960112,000000,16.2047,16.402,15.9711,16.402,328289.47043494,0
+LNC.US,D,19960115,000000,16.3225,16.402,16.0879,16.2813,192871.59223002,0
+LNC.US,D,19960116,000000,16.3225,16.3598,16.0879,16.3225,326237.40651981,0
+LNC.US,D,19960117,000000,16.3225,16.6012,16.0879,16.5158,419078.52463453,0
+LNC.US,D,19960118,000000,16.5158,16.5158,16.402,16.4364,216461.15715712,0
+LNC.US,D,19960119,000000,16.3225,16.4756,16.2411,16.3598,354965.28243202,0
+LNC.US,D,19960122,000000,16.402,16.6808,16.2411,16.402,183122.76028364,0
+LNC.US,D,19960123,000000,16.3598,16.4756,16.1655,16.3225,303149.14022541,0
+LNC.US,D,19960124,000000,16.3225,16.4756,16.2047,16.2411,340857.59774039,0
+LNC.US,D,19960125,000000,16.2047,16.2813,15.9711,16.1263,346242.48244321,0
+LNC.US,D,19960126,000000,16.1263,16.1263,15.61,16.0879,440877.88285909,0
+LNC.US,D,19960129,000000,16.0879,16.0879,15.8917,16.0467,185944.09344204,0
+LNC.US,D,19960130,000000,16.0879,16.0879,15.9299,16.0879,342906.60495655,0
+LNC.US,D,19960131,000000,16.0879,16.6808,15.8917,16.6396,740188.82806548,0
+LNC.US,D,19960201,000000,16.721,16.7995,16.2813,16.402,400872.82551059,0
+LNC.US,D,19960202,000000,16.4364,16.4756,16.1655,16.3225,209026.24633848,0
+LNC.US,D,19960205,000000,16.2813,16.5158,16.1655,16.4756,99257.129273403,0
+LNC.US,D,19960206,000000,16.5158,16.721,16.1655,16.3598,392153.08222077,0
+LNC.US,D,19960207,000000,16.4364,16.6396,16.3853,16.6396,321102.15223368,0
+LNC.US,D,19960208,000000,16.8721,17.1077,16.8721,17.1077,758910.09041735,0
+LNC.US,D,19960209,000000,17.1077,17.1077,16.8721,16.9919,273149.67753759,0
+LNC.US,D,19960212,000000,17.0301,17.51,17.0301,17.3109,466527.6628986,0
+LNC.US,D,19960213,000000,17.3109,17.9851,17.3109,17.7388,571683.20230344,0
+LNC.US,D,19960214,000000,17.6622,17.6622,17.3521,17.4688,226209.98910349,0
+LNC.US,D,19960215,000000,17.4286,17.7024,17.4286,17.5434,458831.91376702,0
+LNC.US,D,19960216,000000,17.5434,17.7388,17.5434,17.5434,575016.02309112,0
+LNC.US,D,19960220,000000,17.4286,17.4688,17.1881,17.2715,320595.75910268,0
+LNC.US,D,19960221,000000,17.2715,17.3521,17.1469,17.2255,731473.1603743,0
+LNC.US,D,19960222,000000,17.2255,17.4688,17.1881,17.4286,649650.42318225,0
+LNC.US,D,19960223,000000,17.51,17.624,17.3521,17.5434,408563.48014387,0
+LNC.US,D,19960226,000000,17.5827,17.5827,17.2715,17.4688,384200.57037488,0
+LNC.US,D,19960227,000000,17.4688,17.624,17.4688,17.5434,530130.43637147,0
+LNC.US,D,19960228,000000,17.5434,17.9851,17.5434,17.7024,505256.03897319,0
+LNC.US,D,19960229,000000,17.3884,17.624,17.0665,17.3521,502691.4685291,0
+LNC.US,D,19960301,000000,17.3884,17.4286,16.6396,17.3109,530648.03739873,0
+LNC.US,D,19960304,000000,17.3521,17.51,17.1881,17.4286,373683.4880849,0
+LNC.US,D,19960305,000000,17.3521,17.4688,17.1469,17.3884,300083.27114863,0
+LNC.US,D,19960306,000000,17.3109,17.3521,17.0665,17.1881,270067.50606625,0
+LNC.US,D,19960307,000000,17.1077,17.3521,17.0301,17.1881,224155.88738904,0
+LNC.US,D,19960308,000000,17.0301,17.0301,16.3598,16.6012,467552.6759565,0
+LNC.US,D,19960311,000000,16.4364,16.4756,16.2047,16.3598,291099.63284688,0
+LNC.US,D,19960312,000000,15.1457,16.2047,15.1457,15.4166,4241840.2705059,0
+LNC.US,D,19960313,000000,15.455,15.61,15.4166,15.455,711973.45868223,0
+LNC.US,D,19960314,000000,15.5736,15.8543,15.5736,15.7307,467297.95104152,0
+LNC.US,D,19960315,000000,15.8543,16.1655,15.766,15.9711,780452.68592761,0
+LNC.US,D,19960318,000000,16.0113,16.3225,15.9711,16.3225,403946.84578465,0
+LNC.US,D,19960319,000000,16.3225,16.4756,16.2813,16.2813,361115.36077946,0
+LNC.US,D,19960320,000000,16.3225,16.402,16.2411,16.3225,197488.22658923,0
+LNC.US,D,19960321,000000,16.2411,16.402,16.2047,16.3225,430364.87616776,0
+LNC.US,D,19960322,000000,16.3225,16.6396,16.3225,16.6012,238263.57208067,0
+LNC.US,D,19960325,000000,16.6012,16.8721,16.565,16.7995,397790.65403925,0
+LNC.US,D,19960326,000000,16.721,16.9919,16.721,16.9143,332650.36097951,0
+LNC.US,D,19960327,000000,17.0301,17.1077,16.6012,16.721,297765.27442225,0
+LNC.US,D,19960328,000000,16.7995,16.7995,16.565,16.6396,271602.98785379,0
+LNC.US,D,19960329,000000,16.8338,16.8721,16.0113,16.0113,402665.07001244,0
+LNC.US,D,19960401,000000,16.2411,16.6808,16.2411,16.402,438319.42581297,0
+LNC.US,D,19960402,000000,16.402,16.402,16.2411,16.402,184405.55495552,0
+LNC.US,D,19960403,000000,16.402,16.4756,16.0879,16.4756,206207.96987906,0
+LNC.US,D,19960404,000000,16.2411,16.402,16.0879,16.402,153885.43454146,0
+LNC.US,D,19960408,000000,16.0703,16.0703,15.4343,15.7523,351883.11096067,0
+LNC.US,D,19960409,000000,15.8289,15.9967,15.7915,15.8701,470119.28419991,0
+LNC.US,D,19960410,000000,15.7915,15.8701,15.6345,15.6728,661196.59412877,0
+LNC.US,D,19960411,000000,15.5952,15.5952,15.0741,15.0741,442162.71533028,0
+LNC.US,D,19960412,000000,15.1605,15.6345,15.1605,15.5098,222362.62398753,0
+LNC.US,D,19960415,000000,15.557,15.715,15.4343,15.557,274429.41551049,0
+LNC.US,D,19960416,000000,15.6345,15.6345,15.4343,15.4726,242115.01279526,0
+LNC.US,D,19960417,000000,15.4726,15.5952,15.393,15.5098,169786.38263459,0
+LNC.US,D,19960418,000000,15.6728,15.7523,15.4726,15.5098,216461.15715712,0
+LNC.US,D,19960419,000000,15.557,15.7523,15.4726,15.5952,222106.88017288,0
+LNC.US,D,19960422,000000,15.7523,15.8289,15.3558,15.5098,210825.62313795,0
+LNC.US,D,19960423,000000,15.4343,15.6728,15.4343,15.6728,139262.18662191,0
+LNC.US,D,19960424,000000,15.7523,15.8289,15.2773,15.393,640417.15446381,0
+LNC.US,D,19960425,000000,15.3558,15.393,15.1987,15.2773,360605.91094949,0
+LNC.US,D,19960426,000000,15.2351,15.6728,15.1605,15.5952,689404.8312144,0
+LNC.US,D,19960429,000000,15.4343,15.5098,15.2773,15.4343,426774.27376611,0
+LNC.US,D,19960430,000000,15.3558,15.393,15.1987,15.3558,606566.25106139,0
+LNC.US,D,19960501,000000,15.2773,15.2773,14.763,15.1114,884325.43066058,0
+LNC.US,D,19960502,000000,15.1987,15.1987,14.6344,14.8003,541675.58841833,0
+LNC.US,D,19960503,000000,14.8779,14.8779,14.5952,14.6344,357013.27074851,0
+LNC.US,D,19960506,000000,14.6344,14.6776,14.1996,14.3998,836113.1365512,0
+LNC.US,D,19960507,000000,14.444,14.5608,14.3184,14.5216,768915.68507803,0
+LNC.US,D,19960508,000000,14.4794,14.8003,14.3998,14.8003,672475.81336438,0
+LNC.US,D,19960509,000000,14.7169,14.8003,14.3998,14.6776,347524.25821542,0
+LNC.US,D,19960510,000000,14.763,15.3146,14.763,15.1987,560400.92636884,0
+LNC.US,D,19960513,000000,15.1987,15.5098,15.0329,15.393,342397.15512657,0
+LNC.US,D,19960514,000000,15.393,15.715,15.1987,15.393,571427.45848879,0
+LNC.US,D,19960515,000000,15.5098,15.6345,15.3558,15.4343,395742.66572276,0
+LNC.US,D,19960516,000000,15.393,15.5098,14.9956,15.0741,475248.42508809,0
+LNC.US,D,19960517,000000,15.1605,15.2351,15.0741,15.1987,315718.28643052,0
+LNC.US,D,19960520,000000,15.2351,15.3146,15.1114,15.1114,186714.38158496,0
+LNC.US,D,19960521,000000,15.0329,15.3146,14.9593,15.1987,444723.21017573,0
+LNC.US,D,19960522,000000,15.2773,15.5098,15.2773,15.393,284174.17185822,0
+LNC.US,D,19960523,000000,15.4726,15.557,15.2773,15.3146,285715.76704371,0
+LNC.US,D,19960524,000000,15.2773,15.6345,15.2773,15.5098,401127.55042557,0
+LNC.US,D,19960528,000000,15.5952,15.6728,15.2773,15.3146,236730.12809244,0
+LNC.US,D,19960529,000000,15.393,15.5098,15.2773,15.3146,308797.91994016,0
+LNC.US,D,19960530,000000,15.393,15.393,15.1114,15.2351,388815.16693478,0
+LNC.US,D,19960531,000000,15.2351,15.2351,14.9181,14.9593,569373.35677434,0
+LNC.US,D,19960603,000000,14.9593,15.1114,14.8779,15.1114,809436.30565447,0
+LNC.US,D,19960604,000000,15.1114,15.1987,15.0329,15.1114,798150.97302089,0
+LNC.US,D,19960605,000000,15.1987,15.3558,15.1987,15.2351,537566.36608977,0
+LNC.US,D,19960606,000000,15.3146,15.3146,14.9181,15.0329,567065.54904456,0
+LNC.US,D,19960607,000000,14.7169,14.8779,14.5952,14.8779,410619.61965765,0
+LNC.US,D,19960610,000000,14.8003,14.8395,14.7169,14.763,422157.63940689,0
+LNC.US,D,19960611,000000,14.8779,14.9593,14.8395,14.8395,411899.35763054,0
+LNC.US,D,19960612,000000,14.8395,14.9181,14.8395,14.8395,262631.57634796,0
+LNC.US,D,19960613,000000,14.8395,15.0329,14.8395,14.8779,329311.42679387,0
+LNC.US,D,19960614,000000,14.8779,14.9956,14.8395,14.9181,315718.28643052,0
+LNC.US,D,19960617,000000,14.9181,15.1987,14.8779,15.1114,540904.28137576,0
+LNC.US,D,19960618,000000,15.0741,15.2773,15.0329,15.1114,562448.91468533,0
+LNC.US,D,19960619,000000,14.9956,15.0329,14.8395,14.8779,398558.90438285,0
+LNC.US,D,19960620,000000,14.8779,15.0741,14.8395,14.9593,503206.01285738,0
+LNC.US,D,19960621,000000,15.1987,15.1987,14.9181,14.9593,662474.29430234,0
+LNC.US,D,19960624,000000,14.8779,14.9593,14.8395,14.9593,209026.24633848,0
+LNC.US,D,19960625,000000,14.8779,14.9181,14.763,14.8395,555014.0038667,0
+LNC.US,D,19960626,000000,14.8003,14.8003,14.5608,14.6776,446266.84316056,0
+LNC.US,D,19960627,000000,14.6344,14.763,14.5608,14.7169,234415.18806504,0
+LNC.US,D,19960628,000000,14.7169,14.763,14.5952,14.7169,357013.27074851,0
+LNC.US,D,19960701,000000,14.763,14.8003,14.5952,14.8003,645289.53263768,0
+LNC.US,D,19960702,000000,14.763,14.9593,14.763,14.8003,334955.11201031,0
+LNC.US,D,19960703,000000,14.9593,14.9593,14.7169,14.8003,239291.64183755,0
+LNC.US,D,19960705,000000,14.6344,14.6344,14.2379,14.2379,168503.58796272,0
+LNC.US,D,19960708,000000,14.0691,14.3116,14.0279,14.1054,412409.82636017,0
+LNC.US,D,19960709,000000,14.0691,14.0691,13.7099,13.8237,1105922.8610035,0
+LNC.US,D,19960710,000000,13.9533,14.1456,13.8237,14.1456,422927.92754981,0
+LNC.US,D,19960711,000000,14.0691,14.1456,13.5087,13.9043,586302.37462436,0
+LNC.US,D,19960712,000000,13.8237,14.0279,13.7875,13.9886,456270.40002191,0
+LNC.US,D,19960715,000000,13.9533,13.9886,13.5843,13.6206,408563.48014387,0
+LNC.US,D,19960716,000000,13.546,13.7099,13.1014,13.5087,424209.70332202,0
+LNC.US,D,19960717,000000,13.6608,13.7471,13.3066,13.5843,506282.07093076,0
+LNC.US,D,19960718,000000,13.6608,13.7875,13.5843,13.7875,344961.72557066,0
+LNC.US,D,19960719,000000,13.6206,13.6608,13.4282,13.5087,616567.77012343,0
+LNC.US,D,19960722,000000,13.3821,13.5843,13.223,13.5843,518850.1982362,0
+LNC.US,D,19960723,000000,13.5843,13.7875,13.546,13.6206,919468.29883181,0
+LNC.US,D,19960724,000000,13.546,13.6206,13.5087,13.6206,672475.81336438,0
+LNC.US,D,19960725,000000,13.6608,13.7099,13.5087,13.5087,331621.27232297,0
+LNC.US,D,19960726,000000,13.6206,13.7471,13.546,13.6206,237236.52122344,0
+LNC.US,D,19960729,000000,13.5843,13.5843,13.5087,13.5843,232109.41813458,0
+LNC.US,D,19960730,000000,13.6206,13.6206,13.4665,13.6206,404205.64629828,0
+LNC.US,D,19960731,000000,13.5843,13.7471,13.546,13.7099,546550.00439152,0
+LNC.US,D,19960801,000000,13.7099,13.9043,13.6206,13.8237,667607.51078915,0
+LNC.US,D,19960802,000000,13.9043,14.3468,13.8639,14.3116,647856.14088108,0
+LNC.US,D,19960805,000000,14.4715,14.552,14.387,14.4264,720947.92688705,0
+LNC.US,D,19960806,000000,14.387,14.4264,14.2703,14.4264,396508.87826704,0
+LNC.US,D,19960807,000000,14.4264,14.5137,14.3116,14.387,691455.87622987,0
+LNC.US,D,19960808,000000,14.3116,14.387,14.1456,14.2703,499360.68554074,0
+LNC.US,D,19960809,000000,14.3468,14.3468,14.2281,14.2281,407797.26759959,0
+LNC.US,D,19960812,000000,14.3116,14.5137,14.1839,14.5137,414717.63408995,0
+LNC.US,D,19960813,000000,14.7551,14.7551,14.2281,14.2281,281607.56361481,0
+LNC.US,D,19960814,000000,14.2281,14.3468,14.1054,14.3468,395485.90300845,0
+LNC.US,D,19960815,000000,14.2703,14.387,14.1456,14.2281,238263.57208067,0
+LNC.US,D,19960816,000000,14.3116,14.4264,14.2703,14.387,178248.34431046,0
+LNC.US,D,19960819,000000,14.387,14.552,14.387,14.5137,403689.06417069,0
+LNC.US,D,19960820,000000,14.4715,14.552,14.3468,14.387,259813.29988855,0
+LNC.US,D,19960821,000000,14.387,14.4715,14.3116,14.387,239291.64183755,0
+LNC.US,D,19960822,000000,14.4264,14.552,14.3468,14.552,289048.5878314,0
+LNC.US,D,19960823,000000,14.4715,14.552,14.2281,14.2703,237236.52122344,0
+LNC.US,D,19960826,000000,14.2281,14.3468,14.1839,14.3468,212872.59255478,0
+LNC.US,D,19960827,000000,14.3468,14.4264,14.2703,14.387,196199.31851941,0
+LNC.US,D,19960828,000000,14.387,14.4264,14.287,14.3116,393433.83909332,0
+LNC.US,D,19960829,000000,14.3116,14.3116,14.1839,14.2703,519359.64806618,0
+LNC.US,D,19960830,000000,14.2703,14.3116,14.1456,14.2281,336495.68829615,0
+LNC.US,D,19960903,000000,14.1456,14.3116,13.8639,14.3116,370864.19272583,0
+LNC.US,D,19960904,000000,14.2281,14.3116,13.9533,13.9886,1423182.7426195,0
+LNC.US,D,19960905,000000,13.9533,14.0279,13.8639,13.9533,443956.99763146,0
+LNC.US,D,19960906,000000,13.9533,14.1456,13.8639,14.0279,1141058.596877,0
+LNC.US,D,19960909,000000,14.1456,14.3468,13.9886,14.2703,164400.47903212,0
+LNC.US,D,19960910,000000,14.2703,14.2703,14.0279,14.1456,354703.42521941,0
+LNC.US,D,19960911,000000,14.1456,14.2281,14.0279,14.1054,637341.09639043,0
+LNC.US,D,19960912,000000,14.1054,14.2281,14.0691,14.1054,519110.01764949,0
+LNC.US,D,19960913,000000,14.1839,14.387,14.1839,14.3116,507565.88450229,0
+LNC.US,D,19960916,000000,14.3116,14.8327,14.3116,14.6688,972298.24620007,0
+LNC.US,D,19960917,000000,14.71,14.71,14.4715,14.552,365993.85235129,0
+LNC.US,D,19960918,000000,14.552,14.552,14.4264,14.5137,239033.86022358,0
+LNC.US,D,19960919,000000,14.5137,14.5137,14.2703,14.387,237236.52122344,0
+LNC.US,D,19960920,000000,14.4715,14.6266,14.4264,14.6266,728387.93220398,0
+LNC.US,D,19960923,000000,14.552,14.5893,14.4264,14.5893,242115.01279526,0
+LNC.US,D,19960924,000000,14.5893,14.7925,14.5137,14.552,540137.04993181,0
+LNC.US,D,19960925,000000,14.552,14.552,14.3468,14.5137,327776.96390599,0
+LNC.US,D,19960926,000000,14.552,14.552,14.3468,14.387,480891.09140487,0
+LNC.US,D,19960927,000000,14.387,14.4264,14.1839,14.3468,373429.78206958,0
+LNC.US,D,19960930,000000,14.387,14.4715,14.1054,14.1054,417284.24233336,0
+LNC.US,D,19961001,000000,14.1456,14.552,14.1456,14.5137,235443.25782193,0
+LNC.US,D,19961002,000000,14.5893,14.71,14.5893,14.71,371374.66145547,0
+LNC.US,D,19961003,000000,14.6688,14.7925,14.5137,14.6688,526284.09015518,0
+LNC.US,D,19961004,000000,14.7551,15.0329,14.71,15.0329,249289.08530095,0
+LNC.US,D,19961007,000000,15.0329,15.1909,14.9505,14.9956,298282.8754495,0
+LNC.US,D,19961008,000000,14.8945,15.0574,14.8945,14.9829,283660.6464296,0
+LNC.US,D,19961009,000000,14.9829,15.0574,14.8945,15.0181,247500.91639774,0
+LNC.US,D,19961010,000000,14.9425,15.0574,14.8945,14.9829,327522.238991,0
+LNC.US,D,19961011,000000,14.8945,15.0574,14.8945,14.9829,221594.37364393,0
+LNC.US,D,19961014,000000,15.0574,15.2203,15.0574,15.1457,243145.12035146,0
+LNC.US,D,19961015,000000,15.2203,15.2979,14.8945,15.0181,472173.38591437,0
+LNC.US,D,19961016,000000,15.0181,15.0574,14.8533,15.0574,405488.44097015,0
+LNC.US,D,19961017,000000,15.1457,15.1457,15.0181,15.0967,384456.31418952,0
+LNC.US,D,19961018,000000,15.4244,15.7915,15.4244,15.6659,900996.66689663,0
+LNC.US,D,19961021,000000,15.6659,15.7523,15.6266,15.715,622973.59228551,0
+LNC.US,D,19961022,000000,15.7915,15.9152,15.6266,15.7523,270067.50606625,0
+LNC.US,D,19961023,000000,15.6659,15.715,15.5098,15.6266,244935.32705399,0
+LNC.US,D,19961024,000000,15.6266,15.6659,15.4648,15.4648,267761.73613579,0
+LNC.US,D,19961025,000000,15.5098,15.6266,15.4648,15.5492,295200.70397817,0
+LNC.US,D,19961028,000000,15.5894,15.7915,15.4244,15.4648,261346.74387676,0
+LNC.US,D,19961029,000000,15.4648,15.715,15.2606,15.5894,308281.33781257,0
+LNC.US,D,19961030,000000,15.5894,15.7523,15.5098,15.715,292383.44641841,0
+LNC.US,D,19961031,000000,15.715,15.8289,15.6659,15.7523,309310.42646911,0
+LNC.US,D,19961101,000000,15.7915,15.8701,15.5894,15.6659,502175.90530117,0
+LNC.US,D,19961104,000000,15.715,15.715,15.5492,15.6659,702229.72123415,0
+LNC.US,D,19961105,000000,15.6659,15.7523,15.5492,15.5894,759933.06567593,0
+LNC.US,D,19961106,000000,15.5894,15.8701,15.5098,15.8701,509097.29069119,0
+LNC.US,D,19961107,000000,15.8289,15.9967,15.6266,15.8701,640417.15446381,0
+LNC.US,D,19961108,000000,15.9555,16.1979,15.9152,16.1577,329829.02782112,0
+LNC.US,D,19961111,000000,16.1577,16.2342,16.1183,16.1979,253397.28872985,0
+LNC.US,D,19961112,000000,16.1979,16.5256,16.1979,16.402,435492.99815628,0
+LNC.US,D,19961113,000000,16.402,16.565,16.3598,16.4756,365993.85235129,0
+LNC.US,D,19961114,000000,16.4756,16.6396,16.3598,16.5256,484739.4754205,0
+LNC.US,D,19961115,000000,16.6012,16.7278,16.4364,16.7278,736854.98837813,0
+LNC.US,D,19961118,000000,16.6012,16.8074,16.6012,16.8074,241347.78135132,0
+LNC.US,D,19961119,000000,16.7278,17.0085,16.7278,16.931,474223.41203018,0
+LNC.US,D,19961120,000000,16.931,17.0085,16.8074,16.9693,663757.08897421,0
+LNC.US,D,19961121,000000,17.0085,17.2951,17.0085,17.2117,390096.94270699,0
+LNC.US,D,19961122,000000,17.2117,17.5022,17.1313,17.2951,376762.60285727,0
+LNC.US,D,19961125,000000,17.2951,17.5022,17.248,17.5022,489353.05308073,0
+LNC.US,D,19961126,000000,17.5356,17.7388,17.2117,17.3354,372143.93069873,0
+LNC.US,D,19961127,000000,17.3737,17.4522,17.2117,17.3737,173889.4915652,0
+LNC.US,D,19961129,000000,17.4522,17.5356,17.3737,17.5022,68994.790473315,0
+LNC.US,D,19961202,000000,17.4522,17.4522,17.1313,17.2951,210307.00321103,0
+LNC.US,D,19961203,000000,17.2951,17.3737,17.0085,17.0919,556037.99802495,0
+LNC.US,D,19961204,000000,16.8878,16.8878,16.5256,16.7661,373683.4880849,0
+LNC.US,D,19961205,000000,16.7661,16.931,16.6012,16.8407,354965.28243202,0
+LNC.US,D,19961206,000000,16.6012,16.931,16.3598,16.8074,616307.95071014,0
+LNC.US,D,19961209,000000,16.8407,16.931,16.6396,16.8407,564756.72241512,0
+LNC.US,D,19961210,000000,16.6808,16.931,16.6808,16.8074,357781.52109211,0
+LNC.US,D,19961211,000000,16.6396,16.6396,16.3225,16.565,488843.60325076,0
+LNC.US,D,19961212,000000,16.565,16.565,16.2342,16.2744,442935.04127253,0
+LNC.US,D,19961213,000000,16.1979,16.2744,15.7915,16.1979,529363.20492754,0
+LNC.US,D,19961216,000000,16.2342,16.4756,16.2342,16.2342,498586.32179918,0
+LNC.US,D,19961217,000000,16.0703,16.6012,16.0301,16.6012,508336.17264521,0
+LNC.US,D,19961218,000000,16.5256,16.6396,16.402,16.4756,359574.78449362,0
+LNC.US,D,19961219,000000,16.6808,17.1725,16.6012,17.0085,522695.52555284,0
+LNC.US,D,19961220,000000,17.6544,17.6544,17.2117,17.248,726336.8871885,0
+LNC.US,D,19961223,000000,17.248,17.248,16.8407,17.0919,285715.76704371,0
+LNC.US,D,19961224,000000,17.0919,17.1313,16.9693,17.1313,136188.16634784,0
+LNC.US,D,19961226,000000,17.1313,17.2117,17.0478,17.2117,175683.77386637,0
+LNC.US,D,19961227,000000,17.2117,17.248,17.0478,17.1313,143881.87768011,0
+LNC.US,D,19961230,000000,17.1313,17.2117,17.0478,17.0919,240575.45540909,0
+LNC.US,D,19961231,000000,17.0919,17.1725,17.0478,17.0478,355984.18209196,0
+LNC.US,D,19970102,000000,17.0085,17.0478,16.7278,16.8074,390610.46813561,0
+LNC.US,D,19970103,000000,17.0085,17.0478,16.8074,17.0478,244161.98221209,0
+LNC.US,D,19970106,000000,17.2117,17.248,16.931,16.931,440626.21464309,0
+LNC.US,D,19970107,000000,16.931,17.1313,16.6808,17.1313,530648.03739873,0
+LNC.US,D,19970108,000000,17.2117,17.3354,17.0478,17.1243,591684.2026282,0
+LNC.US,D,19970109,000000,17.1725,17.4522,17.1243,17.3354,687608.51111391,0
+LNC.US,D,19970110,000000,17.248,17.4129,17.1243,17.248,549626.0624649,0
+LNC.US,D,19970113,000000,17.3354,17.3354,16.8819,17.0841,481656.2850495,0
+LNC.US,D,19970114,000000,17.1243,17.3354,17.0841,17.248,458321.44503739,0
+LNC.US,D,19970115,000000,17.2117,17.248,16.9624,17.1725,484484.75050551,0
+LNC.US,D,19970116,000000,17.2117,17.2117,16.9222,17.0478,404205.64629828,0
+LNC.US,D,19970117,000000,16.9624,17.2117,16.9624,17.2117,283660.6464296,0
+LNC.US,D,19970120,000000,17.2117,17.5022,17.1725,17.5022,1089249.5869681,0
+LNC.US,D,19970121,000000,17.4129,17.7388,17.4129,17.617,510387.21766069,0
+LNC.US,D,19970122,000000,17.7388,17.7388,17.5748,17.617,365478.28912335,0
+LNC.US,D,19970123,000000,17.78,17.9929,17.3354,17.3737,1454469.0755778,0
+LNC.US,D,19970124,000000,17.4522,17.7024,17.2117,17.4129,828925.81834993,0
+LNC.US,D,19970127,000000,17.4522,17.4522,17.2117,17.2117,316749.41288638,0
+LNC.US,D,19970128,000000,17.3737,17.5356,17.248,17.2893,228003.25250499,0
+LNC.US,D,19970129,000000,17.2893,17.3737,17.2117,17.248,336495.68829615,0
+LNC.US,D,19970130,000000,17.2893,17.5022,17.2893,17.4522,292895.95294737,0
+LNC.US,D,19970131,000000,17.5022,17.829,17.5022,17.5748,314442.62405626,0
+LNC.US,D,19970203,000000,17.5748,17.5748,17.3737,17.4522,138751.71789227,0
+LNC.US,D,19970204,000000,17.4522,17.617,17.2893,17.5022,364452.25716578,0
+LNC.US,D,19970205,000000,17.5748,17.7388,17.4129,17.4522,313414.55429938,0
+LNC.US,D,19970206,000000,17.4522,17.5748,17.4522,17.5356,309310.42646911,0
+LNC.US,D,19970207,000000,17.7024,18.2727,17.7024,18.2315,814309.70272799,0
+LNC.US,D,19970210,000000,18.4817,19.3365,18.3943,19.0971,1671705.6153762,0
+LNC.US,D,19970211,000000,19.0971,19.63,19.0509,19.5878,1811483.365226,0
+LNC.US,D,19970212,000000,19.5024,19.5024,18.887,19.0971,690947.44529956,0
+LNC.US,D,19970213,000000,19.3365,19.5878,19.0097,19.0509,749930.52771424,0
+LNC.US,D,19970214,000000,19.0971,19.3365,19.0971,19.1727,654268.07644113,0
+LNC.US,D,19970218,000000,19.3365,19.3807,19.1373,19.3365,359324.13517727,0
+LNC.US,D,19970219,000000,19.3365,19.3807,19.0509,19.1373,399074.46761079,0
+LNC.US,D,19970220,000000,19.0509,19.0971,18.6446,18.7222,329311.42679387,0
+LNC.US,D,19970221,000000,18.6829,19.0971,18.6446,18.8104,322133.27868955,0
+LNC.US,D,19970224,000000,18.8478,19.0509,18.6829,18.887,284687.69728683,0
+LNC.US,D,19970225,000000,18.9744,19.4259,18.887,19.3365,290324.25020566,0
+LNC.US,D,19970226,000000,19.2629,19.3365,18.8104,19.0509,765064.24436343,0
+LNC.US,D,19970227,000000,18.9744,19.0097,18.8478,18.9302,1104894.7912466,0
+LNC.US,D,19970228,000000,18.9302,19.0509,18.8478,19.0509,817124.92248842,0
+LNC.US,D,19970303,000000,19.0509,19.1373,18.8104,18.9744,586814.88115331,0
+LNC.US,D,19970304,000000,18.9302,19.0509,18.8478,18.887,293921.98490493,0
+LNC.US,D,19970305,000000,18.8104,18.9302,18.7222,18.7222,344449.21904171,0
+LNC.US,D,19970306,000000,18.8104,19.0509,18.8104,19.0509,383174.53841731,0
+LNC.US,D,19970307,000000,19.2149,19.5417,19.1373,19.5417,419596.12566178,0
+LNC.US,D,19970310,000000,19.5417,19.8312,19.4259,19.792,537315.71677342,0
+LNC.US,D,19970311,000000,19.8694,20.157,19.792,19.9166,529880.80595479,0
+LNC.US,D,19970312,000000,19.8312,20.1973,19.7517,20.0785,475502.13110342,0
+LNC.US,D,19970313,000000,19.9166,19.9166,19.2629,19.4259,545267.20971965,0
+LNC.US,D,19970314,000000,19.4631,20.157,19.4631,20.157,420107.61329108,0
+LNC.US,D,19970317,000000,19.9932,19.9932,19.2149,19.4259,502949.25014307,0
+LNC.US,D,19970318,000000,19.4631,19.63,19.0097,19.1727,458831.91376702,0
+LNC.US,D,19970319,000000,19.0509,19.2629,18.887,19.0971,347783.05872906,0
+LNC.US,D,19970320,000000,19.1373,19.1373,18.8104,18.9302,167989.04363445,0
+LNC.US,D,19970321,000000,18.887,18.887,18.6446,18.8104,1499090.7672855,0
+LNC.US,D,19970324,000000,18.887,18.9744,18.6829,18.887,706078.10524978,0
+LNC.US,D,19970325,000000,18.9744,19.2629,18.9744,18.9744,1164139.7308739,0
+LNC.US,D,19970326,000000,18.9744,19.3365,18.5592,18.5592,748653.84644032,0
+LNC.US,D,19970327,000000,18.4817,18.5161,17.1725,17.5022,1286728.6434604,0
+LNC.US,D,19970331,000000,17.617,17.7388,17.2893,17.5356,954603.01580577,0
+LNC.US,D,19970401,000000,17.4129,17.617,17.3737,17.5022,851759.35972935,0
+LNC.US,D,19970402,000000,17.4522,17.6622,17.2893,17.3737,732487.98443561,0
+LNC.US,D,19970403,000000,17.1725,17.248,16.9222,17.1243,1195431.1583305,0
+LNC.US,D,19970404,000000,17.1243,17.1243,16.6336,17.0478,1114128.0599651,0
+LNC.US,D,19970407,000000,17.0478,17.0841,16.8407,16.9624,660682.0498005,0
+LNC.US,D,19970408,000000,16.9997,17.248,16.9997,17.2117,659393.14173066,0
+LNC.US,D,19970409,000000,17.2893,17.2893,16.7494,16.7995,261603.50659107,0
+LNC.US,D,19970410,000000,16.9222,17.2893,16.9222,17.0389,661196.59412877,0
+LNC.US,D,19970411,000000,17.0389,17.0841,16.5492,16.5492,460371.47115321,0
+LNC.US,D,19970414,000000,16.5492,16.5492,16.2126,16.3853,513204.47522043,0
+LNC.US,D,19970415,000000,16.9624,17.1243,16.6238,16.9222,422410.32652255,0
+LNC.US,D,19970416,000000,16.9222,17.3354,16.9222,17.2117,675810.67195139,0
+LNC.US,D,19970417,000000,17.2117,17.5022,17.2117,17.3737,464987.08661276,0
+LNC.US,D,19970418,000000,17.3737,17.4129,17.2117,17.3737,355984.18209196,0
+LNC.US,D,19970421,000000,17.459,17.459,17.0389,17.248,481656.2850495,0
+LNC.US,D,19970422,000000,17.3737,17.7024,17.2117,17.5748,314696.33007159,0
+LNC.US,D,19970423,000000,17.7858,17.9507,17.5748,17.624,590409.55915361,0
+LNC.US,D,19970424,000000,17.459,17.7024,17.248,17.248,269296.19902367,0
+LNC.US,D,19970425,000000,17.2117,17.5022,16.9222,17.1243,440362.31963117,0
+LNC.US,D,19970428,000000,17.2117,18.1627,17.2117,17.9115,555780.21641098,0
+LNC.US,D,19970429,000000,18.0763,18.3276,17.8742,18.1981,449345.95793291,0
+LNC.US,D,19970430,000000,18.1981,18.5769,18.1627,18.5239,543982.37724845,0
+LNC.US,D,19970501,000000,18.3619,18.4523,18.1627,18.3276,332902.02919553,0
+LNC.US,D,19970502,000000,18.3276,19.1157,18.3276,19.1157,390865.1930506,0
+LNC.US,D,19970505,000000,19.1157,19.1157,18.5239,19.0657,486535.79552098,0
+LNC.US,D,19970506,000000,19.0657,19.2777,19.0244,19.2777,946395.77904489,0
+LNC.US,D,19970507,000000,19.2777,19.3129,19.0244,19.1511,685553.3904998,0
+LNC.US,D,19970508,000000,19.0657,19.6889,19.0657,19.4043,713765.70318407,0
+LNC.US,D,19970509,000000,19.3631,19.5652,19.2394,19.4377,421645.13287793,0
+LNC.US,D,19970512,000000,19.4789,19.6545,19.3631,19.6545,376503.80234364,0
+LNC.US,D,19970513,000000,19.7282,19.7282,19.2777,19.4377,457551.15689447,0
+LNC.US,D,19970514,000000,19.5269,19.893,19.5269,19.7282,374706.46334349,0
+LNC.US,D,19970515,000000,19.6545,20.1894,19.6545,20.1894,556296.79853857,0
+LNC.US,D,19970516,000000,20.1894,20.3151,19.8155,20.2277,1080275.1187633,0
+LNC.US,D,19970519,000000,20.1453,20.1894,19.893,20.0668,409845.25591609,0
+LNC.US,D,19970520,000000,20.1011,20.1011,19.7282,20.0167,969731.63795666,0
+LNC.US,D,19970521,000000,19.9402,20.0167,19.6889,19.7752,863039.59786462,0
+LNC.US,D,19970522,000000,19.7752,19.7752,19.5652,19.6035,1750958.6876258,0
+LNC.US,D,19970523,000000,19.6035,19.6889,19.4789,19.5269,1573732.2996743,0
+LNC.US,D,19970527,000000,19.5269,19.5269,19.3631,19.5269,1034107.7562714,0
+LNC.US,D,19970528,000000,19.5269,19.6545,19.3631,19.4789,493973.76303859,0
+LNC.US,D,19970529,000000,19.5269,19.5269,19.3129,19.4377,201589.29772053,0
+LNC.US,D,19970530,000000,19.4377,20.1453,19.3631,20.1453,933569.87012548,0
+LNC.US,D,19970602,000000,20.1011,20.1894,19.8538,20.0668,469863.54038527,0
+LNC.US,D,19970603,000000,19.9804,20.6026,19.9402,20.4329,1081299.1129216,0
+LNC.US,D,19970604,000000,20.4329,20.5555,20.2277,20.5555,840725.69531178,0
+LNC.US,D,19970605,000000,20.5163,21.219,20.3935,20.6811,589890.93922669,0
+LNC.US,D,19970606,000000,20.7253,21.1394,20.7253,20.8048,363420.11181026,0
+LNC.US,D,19970609,000000,21.6783,22.0944,21.6783,21.8432,1203638.3950914,0
+LNC.US,D,19970610,000000,21.8019,22.7069,21.7578,22.4193,3179775.9453649,0
+LNC.US,D,19970611,000000,22.382,22.382,22.0944,22.171,1579120.2410761,0
+LNC.US,D,19970612,000000,22.171,22.6675,22.0944,22.382,1477550.2095746,0
+LNC.US,D,19970613,000000,22.3329,22.5449,22.1298,22.171,1944336.6729869,0
+LNC.US,D,19970616,000000,22.171,22.171,22.0424,22.171,809949.83108308,0
+LNC.US,D,19970617,000000,22.1298,22.2534,22.0424,22.0944,988708.64412317,0
+LNC.US,D,19970618,000000,22.0944,22.3329,21.8805,22.171,1310073.6724692,0
+LNC.US,D,19970619,000000,22.171,22.3329,22.1298,22.3329,527309.10321308,0
+LNC.US,D,19970620,000000,22.3329,22.4193,22.3329,22.4193,1105663.0415902,0
+LNC.US,D,19970623,000000,22.3329,22.382,22.0944,22.1298,905357.5574412,0
+LNC.US,D,19970624,000000,22.0944,22.3172,21.8432,22.3172,759423.61584596,0
+LNC.US,D,19970625,000000,22.3172,22.3172,21.5929,21.8196,879197.30867206,0
+LNC.US,D,19970626,000000,21.8019,21.9678,21.3014,21.3819,1081299.1129216,0
+LNC.US,D,19970627,000000,21.4074,21.7175,21.4074,21.4457,594506.55468625,0
+LNC.US,D,19970630,000000,21.5065,21.5065,21.2042,21.3014,465504.68764002,0
+LNC.US,D,19970701,000000,21.3014,21.5527,21.2965,21.3446,629902.10997315,0
+LNC.US,D,19970702,000000,21.3446,21.43,21.1572,21.3819,998452.38157125,0
+LNC.US,D,19970703,000000,21.5929,21.9197,21.5929,21.8805,586814.88115331,0
+LNC.US,D,19970707,000000,21.8432,21.9678,21.5065,21.5929,671965.34463475,0
+LNC.US,D,19970708,000000,21.5065,21.9678,21.5065,21.7803,856881.3683199,0
+LNC.US,D,19970709,000000,21.7578,21.9442,21.5291,21.6705,1177217.3080093,0
+LNC.US,D,19970710,000000,21.6705,22.1542,21.5457,21.9197,680938.7939399,0
+LNC.US,D,19970711,000000,21.9197,22.2809,21.9197,22.0944,425490.46019457,0
+LNC.US,D,19970714,000000,21.7931,22.1102,21.6331,21.7323,393169.9440814,0
+LNC.US,D,19970715,000000,22.1298,22.1298,21.6705,21.7931,610667.32219267,0
+LNC.US,D,19970716,000000,21.7931,21.9197,21.7931,21.9197,454730.84263574,0
+LNC.US,D,19970717,000000,21.8432,21.8432,21.6331,21.6705,684787.17795552,0
+LNC.US,D,19970718,000000,21.6705,21.7175,21.4074,21.4231,575786.31123404,0
+LNC.US,D,19970721,000000,21.3819,21.8432,21.2739,21.6705,419596.12566178,0
+LNC.US,D,19970722,000000,21.7175,22.0277,21.7175,22.0277,586302.37462436,0
+LNC.US,D,19970723,000000,23.1308,23.3408,22.8639,22.8786,1264172.2427885,0
+LNC.US,D,19970724,000000,22.8177,22.8177,22.4811,22.5449,1116946.3364244,0
+LNC.US,D,19970725,000000,22.5449,22.5685,22.4193,22.4811,1557319.8639519,0
+LNC.US,D,19970728,000000,22.3418,23.0514,22.3172,22.3418,1849441.4531576,0
+LNC.US,D,19970729,000000,22.3418,22.5449,22.3418,22.4635,1318279.8903303,0
+LNC.US,D,19970730,000000,22.4811,23.5048,22.4428,23.178,2041538.6816461,0
+LNC.US,D,19970731,000000,23.178,23.7139,23.0042,23.7139,1292889.9297041,0
+LNC.US,D,19970801,000000,23.5509,24.0897,23.4626,23.9631,3113610.6392472,0
+LNC.US,D,19970804,000000,23.9886,24.338,23.8237,24.338,1838158.1583234,0
+LNC.US,D,19970805,000000,24.1348,24.1722,23.6304,23.7139,717106.67516904,0
+LNC.US,D,19970806,000000,23.8846,24.0249,23.5892,23.8237,374456.8329268,0
+LNC.US,D,19970807,000000,23.8237,23.9886,23.6549,23.6735,949210.99880532,0
+LNC.US,D,19970808,000000,23.4027,23.4262,22.4635,22.8639,577583.6502342,0
+LNC.US,D,19970811,000000,22.9404,22.9895,22.7383,22.9895,434215.2979827,0
+LNC.US,D,19970812,000000,23.0042,23.277,22.8639,23.0042,467811.47647014,0
+LNC.US,D,19970813,000000,23.0896,23.2564,22.9257,23.1926,635802.5579039,0
+LNC.US,D,19970814,000000,23.178,23.5048,22.8021,23.5048,693510.99684399,0
+LNC.US,D,19970815,000000,23.3782,23.3782,22.5273,22.5273,558858.31228368,0
+LNC.US,D,19970818,000000,22.5273,22.7383,22.2927,22.7157,495510.2637258,0
+LNC.US,D,19970819,000000,22.8423,23.0896,22.6911,23.0896,337009.21372477,0
+LNC.US,D,19970820,000000,23.0896,23.0896,22.7775,22.9257,586560.15623832,0
+LNC.US,D,19970821,000000,22.8786,23.0042,22.382,22.382,395229.14029415,0
+LNC.US,D,19970822,000000,22.2927,22.4811,22.067,22.171,493973.76303859,0
+LNC.US,D,19970825,000000,22.2181,22.5921,22.1916,22.2809,256726.0339189,0
+LNC.US,D,19970826,000000,22.2927,22.6303,22.1916,22.6136,423953.95950737,0
+LNC.US,D,19970827,000000,22.5921,22.7539,22.1298,22.6539,512948.73140579,0
+LNC.US,D,19970828,000000,22.5685,22.5685,22.2181,22.2181,339572.7652692,0
+LNC.US,D,19970829,000000,22.171,22.6303,22.0424,22.3172,357526.79617712,0
+LNC.US,D,19970902,000000,22.3172,23.0514,22.3172,23.0042,359574.78449362,0
+LNC.US,D,19970903,000000,23.0896,23.1926,22.7539,22.8423,457038.65036551,0
+LNC.US,D,19970904,000000,22.8423,23.0042,22.8423,22.8786,288018.48027519,0
+LNC.US,D,19970905,000000,22.966,23.1514,22.9021,23.0042,1073348.638875,0
+LNC.US,D,19970908,000000,23.0896,23.1308,22.966,23.0896,507817.5527183,0
+LNC.US,D,19970909,000000,23.0268,23.0896,23.0042,23.0268,365220.50750939,0
+LNC.US,D,19970910,000000,23.3408,23.3408,22.8639,22.8639,644010.81356444,0
+LNC.US,D,19970911,000000,22.8639,22.8786,22.4428,22.8423,593481.54162834,0
+LNC.US,D,19970912,000000,22.8786,22.9404,22.4428,22.9404,282631.55777306,0
+LNC.US,D,19970915,000000,22.966,23.1514,22.8177,22.9257,276479.4416263,0
+LNC.US,D,19970916,000000,23.0896,23.4262,23.0896,23.3782,501664.41767187,0
+LNC.US,D,19970917,000000,23.4871,23.8237,23.4626,23.7139,299051.1257931,0
+LNC.US,D,19970918,000000,23.9229,24.0092,23.7139,23.7521,427287.79919472,0
+LNC.US,D,19970919,000000,23.6735,23.6735,23.2114,23.3173,680682.03122559,0
+LNC.US,D,19970922,000000,23.3782,23.5892,23.1514,23.5892,1050780.0114072,0
+LNC.US,D,19970923,000000,23.6735,23.7139,23.5509,23.6735,814053.95891334,0
+LNC.US,D,19970924,000000,23.6735,23.6735,23.1308,23.1308,441904.93371632,0
+LNC.US,D,19970925,000000,23.1308,23.1308,22.6539,22.6755,432927.40881252,0
+LNC.US,D,19970926,000000,22.8423,23.0514,22.7775,22.9895,387790.15387687,0
+LNC.US,D,19970929,000000,22.9895,23.178,22.8786,23.1132,437289.31825676,0
+LNC.US,D,19970930,000000,23.1132,23.277,23.0514,23.2114,493202.45599601,0
+LNC.US,D,19971001,000000,23.3173,23.5509,23.1132,23.3408,590148.72084066,0
+LNC.US,D,19971002,000000,23.2114,23.7355,23.178,23.7139,634265.03831705,0
+LNC.US,D,19971003,000000,24.0897,24.0897,23.7767,23.8375,535008.9279433,0
+LNC.US,D,19971006,000000,24.0092,24.3626,24.0092,24.1133,351627.36714603,0
+LNC.US,D,19971007,000000,24.1957,24.548,24.1506,24.5255,428827.3565809,0
+LNC.US,D,19971008,000000,24.5873,24.5873,23.8944,24.0819,803534.83882405,0
+LNC.US,D,19971009,000000,24.0819,24.1506,23.8561,24.0642,322390.04140385,0
+LNC.US,D,19971010,000000,23.8561,23.917,23.6206,23.917,426774.27376611,0
+LNC.US,D,19971013,000000,23.7923,23.9553,23.7443,23.8071,289307.38834503,0
+LNC.US,D,19971014,000000,24.0024,24.4391,24.0024,24.2134,472430.14862868,0
+LNC.US,D,19971015,000000,24.2134,24.3144,23.7687,23.8071,362912.6997796,0
+LNC.US,D,19971016,000000,24.0024,24.2134,23.3703,23.4322,390096.94270699,0
+LNC.US,D,19971017,000000,23.0356,23.7443,23.0356,23.1602,670937.27487786,0
+LNC.US,D,19971020,000000,23.1602,23.6677,23.1602,23.6471,199282.50889041,0
+LNC.US,D,19971021,000000,23.8561,24.0642,23.7923,24.0024,454984.54865106,0
+LNC.US,D,19971022,000000,23.7443,23.9798,23.5352,23.7285,279554.48080002,0
+LNC.US,D,19971023,000000,23.7443,23.7443,23.1986,23.4106,633237.98745982,0
+LNC.US,D,19971024,000000,23.4684,23.4684,23.1602,23.2476,434215.2979827,0
+LNC.US,D,19971027,000000,23.1602,23.334,22.5763,22.5763,496794.07729733,0
+LNC.US,D,19971028,000000,22.3172,22.5763,21.6949,22.4635,775065.76342547,0
+LNC.US,D,19971029,000000,22.3898,23.1986,22.3898,22.9728,895868.54490812,0
+LNC.US,D,19971030,000000,22.8865,23.282,22.7863,22.8256,521669.49359528,0
+LNC.US,D,19971031,000000,22.8639,23.1602,22.8501,23.0739,311103.68987061,0
+LNC.US,D,19971103,000000,23.1602,23.4969,23.1602,23.3084,722491.55987186,0
+LNC.US,D,19971104,000000,23.3084,23.4969,23.1602,23.4106,517054.89703537,0
+LNC.US,D,19971105,000000,23.4567,23.6677,23.334,23.4567,486535.79552098,0
+LNC.US,D,19971106,000000,23.4567,23.7923,23.3703,23.6815,332134.79775158,0
+LNC.US,D,19971107,000000,23.1602,23.4106,23.1602,23.2212,501664.41767187,0
+LNC.US,D,19971110,000000,23.4567,23.4969,23.282,23.334,272119.56998138,0
+LNC.US,D,19971111,000000,23.4106,23.5803,23.3084,23.4322,768143.35913579,0
+LNC.US,D,19971112,000000,23.4684,23.6815,23.2476,23.2692,554243.71572379,0
+LNC.US,D,19971113,000000,23.2692,23.6206,23.2692,23.4106,384971.87741746,0
+LNC.US,D,19971114,000000,23.4106,23.4684,23.0739,23.123,506796.61525903,0
+LNC.US,D,19971117,000000,23.282,23.7923,23.2692,23.6815,541675.58841833,0
+LNC.US,D,19971118,000000,23.6677,23.6677,23.3468,23.4567,418309.25539127,0
+LNC.US,D,19971119,000000,23.334,23.9798,23.282,23.8561,639650.94191953,0
+LNC.US,D,19971120,000000,23.9385,24.4146,23.8767,24.1653,334440.56768204,0
+LNC.US,D,19971121,000000,24.1653,24.2134,23.8316,23.9798,282891.37718635,0
+LNC.US,D,19971124,000000,23.9385,24.2752,23.7443,23.8767,213386.11798339,0
+LNC.US,D,19971125,000000,24.0642,24.0642,23.8316,23.8944,268526.92978041,0
+LNC.US,D,19971126,000000,23.9385,24.0024,23.7923,23.8561,166198.83693192,0
+LNC.US,D,19971128,000000,23.8944,24.1653,23.8767,24.0024,102081.51913078,0
+LNC.US,D,19971201,000000,24.0819,24.7738,24.0024,24.7738,299556.50002444,0
+LNC.US,D,19971202,000000,24.6864,24.7611,24.548,24.7611,284687.69728683,0
+LNC.US,D,19971203,000000,24.7611,25.6797,24.6737,25.5923,591175.77169789,0
+LNC.US,D,19971204,000000,25.5923,25.5923,25.1575,25.5923,573477.4846046,0
+LNC.US,D,19971205,000000,25.507,25.8013,25.2988,25.343,474991.66237378,0
+LNC.US,D,19971208,000000,25.2566,25.5923,25.1958,25.3813,500895.14842861,0
+LNC.US,D,19971209,000000,25.4442,25.8435,25.2822,25.5698,307510.03076998,0
+LNC.US,D,19971210,000000,25.4912,25.556,25.0083,25.2164,213386.11798339,0
+LNC.US,D,19971211,000000,25.2164,25.2164,24.7983,24.921,222106.88017288,0
+LNC.US,D,19971212,000000,25.0927,25.133,24.6275,25.0476,477558.27061719,0
+LNC.US,D,19971215,000000,25.4274,25.5698,25.2321,25.2566,351627.36714603,0
+LNC.US,D,19971216,000000,25.0083,25.0309,24.5873,24.8591,708900.45730783,0
+LNC.US,D,19971217,000000,25.0927,25.507,25.0927,25.133,543982.37724845,0
+LNC.US,D,19971218,000000,25.133,25.1723,24.7611,24.9838,475502.13110342,0
+LNC.US,D,19971219,000000,24.7738,24.9632,24.338,24.921,586043.57411073,0
+LNC.US,D,19971222,000000,25.0927,25.2164,24.8375,25.2164,371630.40527011,0
+LNC.US,D,19971223,000000,25.1723,25.4442,24.921,25.0721,342906.60495655,0
+LNC.US,D,19971224,000000,25.0721,25.2988,24.8591,24.8591,173635.78554988,0
+LNC.US,D,19971226,000000,24.9475,25.2164,24.9475,25.0927,59499.664542269,0
+LNC.US,D,19971229,000000,25.1723,25.556,25.1723,25.5324,205183.97572082,0
+LNC.US,D,19971230,000000,25.556,25.8907,25.4274,25.8907,376762.60285727,0
+LNC.US,D,19971231,000000,25.8013,26.2253,25.6797,26.2253,586814.88115331,0
+LNC.US,D,19980102,000000,26.138,26.3264,25.8907,26.2253,601435.07237389,0
+LNC.US,D,19980105,000000,26.138,26.4726,25.9889,26.3117,346752.95117284,0
+LNC.US,D,19980106,000000,26.0545,26.1763,25.9731,26.1763,463962.07355485,0
+LNC.US,D,19980107,000000,25.8907,25.9977,25.7651,25.8907,530648.03739873,0
+LNC.US,D,19980108,000000,25.8907,25.9377,25.3224,25.4686,524235.08293902,0
+LNC.US,D,19980109,000000,25.2566,25.343,24.501,24.6275,830467.41353544,0
+LNC.US,D,19980112,000000,24.501,24.8375,24.4146,24.7267,620930.69846732,0
+LNC.US,D,19980113,000000,24.7267,24.815,24.501,24.7738,454473.06102177,0
+LNC.US,D,19980114,000000,24.7522,25.133,24.6649,25.0241,382406.28807372,0
+LNC.US,D,19980115,000000,25.0083,25.0241,24.8375,24.8995,261093.03786143,0
+LNC.US,D,19980116,000000,25.0083,25.343,25.0083,25.133,712485.96521119,0
+LNC.US,D,19980120,000000,25.133,25.8102,25.133,25.8102,637598.8780044,0
+LNC.US,D,19980121,000000,25.8102,25.9977,25.2822,25.5168,497302.50822764,0
+LNC.US,D,19980122,000000,25.2321,25.6797,25.2164,25.6159,176712.86252292,0
+LNC.US,D,19980123,000000,25.556,25.7405,25.4274,25.5324,339054.14534229,0
+LNC.US,D,19980126,000000,25.5324,25.6797,25.5324,25.5324,347268.51440078,0
+LNC.US,D,19980127,000000,25.5324,26.0997,25.5324,25.9133,278020.01791214,0
+LNC.US,D,19980128,000000,25.8759,25.9565,25.6384,25.8907,301869.40225252,0
+LNC.US,D,19980129,000000,25.9377,26.2332,25.7651,25.8907,375735.55200004,0
+LNC.US,D,19980130,000000,25.8102,25.9377,25.5756,25.7268,280324.76894294,0
+LNC.US,D,19980202,000000,25.8102,26.0221,25.7886,26.0221,295200.70397817,0
+LNC.US,D,19980203,000000,26.0221,26.0221,25.7013,25.9731,261603.50659107,0
+LNC.US,D,19980204,000000,25.8907,26.086,25.8102,25.8759,335469.65633859,0
+LNC.US,D,19980205,000000,25.9377,25.9377,25.1723,25.8102,663244.58244526,0
+LNC.US,D,19980206,000000,25.8907,26.1459,25.8907,26.086,530390.25578476,0
+LNC.US,D,19980209,000000,25.9977,26.4196,25.9565,26.3961,568352.41931507,0
+LNC.US,D,19980210,000000,26.3804,26.828,26.2332,26.7789,912793.4871595,0
+LNC.US,D,19980211,000000,26.7789,27.2019,26.7789,27.0361,807639.98555398,0
+LNC.US,D,19980212,000000,27.0361,27.1597,26.7789,27.0969,1537054.9686152,0
+LNC.US,D,19980213,000000,27.0115,27.2215,27.0115,27.0361,742239.87308096,0
+LNC.US,D,19980217,000000,27.0969,27.7534,27.0969,27.5208,681196.57555386,0
+LNC.US,D,19980218,000000,27.7064,28.0871,27.677,27.8388,1403433.4105107,0
+LNC.US,D,19980219,000000,27.7064,27.8388,27.4973,27.729,276225.73561097,0
+LNC.US,D,19980220,000000,27.8143,27.989,27.7064,27.9174,285454.92873077,0
+LNC.US,D,19980223,000000,28.0067,28.1245,27.4973,28.0469,598866.42633117,0
+LNC.US,D,19980224,000000,28.0469,28.1245,27.8771,28.0469,753781.96842884,0
+LNC.US,D,19980225,000000,28.1077,28.4709,28.1077,28.36,736854.98837813,0
+LNC.US,D,19980226,000000,28.2747,28.5582,28.0067,28.5337,386250.59649069,0
+LNC.US,D,19980227,000000,28.4483,28.5082,28.0469,28.3845,299051.1257931,0
+LNC.US,D,19980302,000000,28.2589,28.36,28.0636,28.2147,377276.12828588,0
+LNC.US,D,19980303,000000,28.1245,28.3463,28.0469,28.3463,251857.73134368,0
+LNC.US,D,19980304,000000,28.2589,28.2747,27.9174,28.0067,315973.0113455,0
+LNC.US,D,19980305,000000,27.8388,27.8516,27.4816,27.4816,435237.25434163,0
+LNC.US,D,19980306,000000,27.4816,27.668,27.3727,27.668,910997.167059,0
+LNC.US,D,19980309,000000,27.668,28.2589,27.5788,27.989,480891.09140487,0
+LNC.US,D,19980310,000000,28.0273,28.2747,27.9017,28.2747,156961.49261484,0
+LNC.US,D,19980311,000000,28.2001,28.36,28.1529,28.2589,344961.72557066,0
+LNC.US,D,19980312,000000,28.2147,28.36,28.2001,28.2747,378811.61007342,0
+LNC.US,D,19980313,000000,28.2747,28.2747,28.0067,28.2353,210568.86042364,0
+LNC.US,D,19980316,000000,28.3217,28.6584,28.2353,28.6584,611948.07906522,0
+LNC.US,D,19980317,000000,28.6182,28.89,28.3845,28.6584,445754.3366316,0
+LNC.US,D,19980318,000000,28.7202,28.7202,28.5337,28.571,270580.0125952,0
+LNC.US,D,19980319,000000,28.571,28.7026,28.3463,28.4709,204668.41249289,0
+LNC.US,D,19980320,000000,28.4709,28.7026,28.2991,28.571,1239542.3813086,0
+LNC.US,D,19980323,000000,28.571,28.8292,28.5582,28.5582,472681.81684468,0
+LNC.US,D,19980324,000000,28.571,28.8517,28.5337,28.7202,1025384.9562827,0
+LNC.US,D,19980325,000000,28.8086,28.8517,28.3845,28.5082,677351.24823722,0
+LNC.US,D,19980326,000000,28.5082,28.7674,28.2991,28.5936,336753.46991012,0
+LNC.US,D,19980327,000000,28.5936,28.8086,28.3463,28.5337,498846.14121246,0
+LNC.US,D,19980330,000000,28.5082,28.7026,28.0871,28.2589,338805.53382526,0
+LNC.US,D,19980331,000000,28.6348,29.2267,28.6182,28.8086,904587.26929829,0
+LNC.US,D,19980401,000000,28.7026,28.7674,28.2747,28.7202,436263.28629919,0
+LNC.US,D,19980402,000000,28.7202,29.102,28.7202,29.0627,260835.25624747,0
+LNC.US,D,19980403,000000,29.2129,29.9912,28.9793,29.633,529363.20492754,0
+LNC.US,D,19980406,000000,29.733,30.2434,29.6486,30.1374,459089.69538099,0
+LNC.US,D,19980407,000000,30.1237,30.5065,30.0167,30.0766,592200.78475579,0
+LNC.US,D,19980408,000000,30.0766,30.7636,30.0766,30.2729,944082.87681681,0
+LNC.US,D,19980409,000000,30.2925,30.8284,30.2925,30.5417,613747.4558647,0
+LNC.US,D,19980413,000000,30.2925,30.6929,30.2346,30.6929,1114128.0599651,0
+LNC.US,D,19980414,000000,30.6929,31.3809,30.6929,31.2317,526284.09015518,0
+LNC.US,D,19980415,000000,31.2916,31.7362,31.1208,31.5045,480633.3097909,0
+LNC.US,D,19980416,000000,31.588,31.6537,30.8018,30.9088,377787.61591517,0
+LNC.US,D,19980417,000000,30.9246,31.6979,30.6929,31.6979,508588.85976088,0
+LNC.US,D,19980420,000000,31.6979,31.6979,31.0002,31.163,471914.58540074,0
+LNC.US,D,19980421,000000,31.0118,31.0344,30.4662,31.0344,293404.38387768,0
+LNC.US,D,19980422,000000,31.0344,31.6135,31.0002,31.588,212872.59255478,0
+LNC.US,D,19980423,000000,31.588,31.588,31.0002,31.1846,309052.64485515,0
+LNC.US,D,19980424,000000,31.1012,31.3947,30.5928,30.7636,460631.29056648,0
+LNC.US,D,19980427,000000,30.6331,30.6331,29.6948,29.9116,391896.31950646,0
+LNC.US,D,19980428,000000,29.9116,29.9116,29.3139,29.4475,385479.28944811,0
+LNC.US,D,19980429,000000,29.5319,29.6948,29.2747,29.5947,444470.52306007,0
+LNC.US,D,19980430,000000,29.5947,30.3955,29.4612,30.2503,961271.71408012,0
+LNC.US,D,19980501,000000,30.211,30.2503,29.9116,30.1237,404971.85884256,0
+LNC.US,D,19980504,000000,30.1237,30.211,29.9754,30.0167,562448.91468533,0
+LNC.US,D,19980505,000000,29.9244,30.1001,29.8282,30.001,622722.94296917,0
+LNC.US,D,19980506,000000,29.9116,29.9116,29.7184,29.8282,709927.50816505,0
+LNC.US,D,19980507,000000,29.8056,29.8892,29.6163,29.68,275199.7036534,0
+LNC.US,D,19980508,000000,29.68,30.4447,29.68,30.1855,657607.01062677,0
+LNC.US,D,19980511,000000,30.1855,30.5271,30.161,30.4201,653754.55101251,0
+LNC.US,D,19980512,000000,30.3827,30.74,30.3337,30.6331,580148.22067827,0
+LNC.US,D,19980513,000000,30.8018,31.1454,30.7636,30.9088,328036.78331928,0
+LNC.US,D,19980514,000000,30.7636,31.1454,30.6782,30.8018,559117.11279731,0
+LNC.US,D,19980515,000000,30.8018,31.4407,30.6331,31.0118,826875.79223412,0
+LNC.US,D,19980518,000000,31.0344,31.269,30.85,31.1208,432162.21516791,0
+LNC.US,D,19980519,000000,31.3573,31.6302,31.1846,31.5251,391386.86967649,0
+LNC.US,D,19980520,000000,31.5251,31.6537,30.5065,31.4407,804051.42095164,0
+LNC.US,D,19980521,000000,31.6135,31.9944,30.7636,31.0836,407279.66657234,0
+LNC.US,D,19980522,000000,31.0836,31.2465,30.3827,30.5928,320595.75910268,0
+LNC.US,D,19980526,000000,30.6331,30.74,30.3337,30.4662,360348.12933552,0
+LNC.US,D,19980527,000000,30.5065,30.5065,29.8282,29.951,396255.17225171,0
+LNC.US,D,19980528,000000,29.9116,30.6183,29.8282,30.5928,635293.10807393,0
+LNC.US,D,19980529,000000,30.6782,30.7135,30.4201,30.5417,490126.39792263,0
+LNC.US,D,19980601,000000,30.5417,31.2317,30.4829,30.8284,358550.79033537,0
+LNC.US,D,19980602,000000,30.7783,31.057,30.3593,30.7783,285454.92873077,0
+LNC.US,D,19980603,000000,30.8656,31.0344,30.2729,30.3827,376503.80234364,0
+LNC.US,D,19980604,000000,30.3593,30.9088,30.2729,30.8284,545008.40920602,0
+LNC.US,D,19980605,000000,30.7783,30.8882,30.4829,30.8284,366249.59616593,0
+LNC.US,D,19980608,000000,30.8284,31.0118,30.74,30.9746,513204.47522043,0
+LNC.US,D,19980609,000000,30.9246,31.1012,30.5928,30.9246,344704.96285635,0
+LNC.US,D,19980610,000000,30.9088,31.2317,30.8018,30.9246,317002.10000205,0
+LNC.US,D,19980611,000000,30.85,30.85,29.951,30.5928,465758.39365534,0
+LNC.US,D,19980612,000000,30.2925,30.3337,29.68,30.2503,311103.68987061,0
+LNC.US,D,19980615,000000,30.161,30.161,29.5319,29.5319,411131.10728694,0
+LNC.US,D,19980616,000000,29.6948,29.8282,28.8086,29.5063,849704.23911523,0
+LNC.US,D,19980617,000000,29.5319,30.0618,29.3591,29.9244,283660.6464296,0
+LNC.US,D,19980618,000000,29.8538,30.2503,29.68,30.1001,214670.95045459,0
+LNC.US,D,19980619,000000,29.951,30.3955,29.6565,29.8694,694792.7726162,0
+LNC.US,D,19980622,000000,29.8694,29.9116,29.4837,29.5701,304183.32338026,0
+LNC.US,D,19980623,000000,29.4837,29.951,29.4837,29.633,622463.12355588,0
+LNC.US,D,19980624,000000,29.6948,30.2503,29.5063,30.161,603744.917903,0
+LNC.US,D,19980625,000000,30.161,30.6331,30.0766,30.1001,309820.89519874,0
+LNC.US,D,19980626,000000,30.1855,30.5928,30.1001,30.3072,569888.92000227,0
+LNC.US,D,19980629,000000,30.7636,31.2465,30.7636,31.0118,495255.53881081,0
+LNC.US,D,19980630,000000,31.0344,31.2092,30.9246,31.057,414210.2220593,0
+LNC.US,D,19980701,000000,31.0002,31.6979,31.0002,31.6763,699919.87570505,0
+LNC.US,D,19980702,000000,31.8461,31.9256,31.5251,31.7774,541414.75010539,0
+LNC.US,D,19980706,000000,31.8883,32.7147,31.7774,32.6117,442162.71533028,0
+LNC.US,D,19980707,000000,32.6263,32.7589,32.2446,32.3516,182864.97866968,0
+LNC.US,D,19980708,000000,32.2534,32.4713,31.9119,32.065,363943.82623547,0
+LNC.US,D,19980709,000000,31.9944,32.4487,31.9796,32.0816,559626.56262729,0
+LNC.US,D,19980710,000000,32.1278,32.7903,31.9315,32.6343,187483.65082821,0
+LNC.US,D,19980713,000000,32.5499,32.5499,31.955,32.0434,487821.64689183,0
+LNC.US,D,19980714,000000,32.1042,32.1042,31.7863,31.7863,1049236.3784223,0
+LNC.US,D,19980715,000000,31.8706,32.0178,31.7863,31.8206,441904.93371632,0
+LNC.US,D,19980716,000000,31.7362,31.9315,31.4909,31.8461,442162.71533028,0
+LNC.US,D,19980717,000000,31.955,32.5115,31.7863,32.1886,345986.73862856,0
+LNC.US,D,19980720,000000,32.277,32.4232,31.8206,31.8461,175683.77386637,0
+LNC.US,D,19980721,000000,31.8461,32.1042,31.4407,31.5251,219799.0724431,0
+LNC.US,D,19980722,000000,31.7362,32.2142,31.7362,32.1278,630669.34141709,0
+LNC.US,D,19980723,000000,32.2142,32.4713,31.588,31.9796,672221.08844939,0
+LNC.US,D,19980724,000000,32.2534,32.6568,32.1042,32.3388,955112.46563574,0
+LNC.US,D,19980727,000000,32.166,32.166,31.8206,31.9944,413441.9717157,0
+LNC.US,D,19980728,000000,31.6135,31.6381,31.1012,31.5497,537315.71677342,0
+LNC.US,D,19980729,000000,31.4643,32.2142,31.2916,32.2142,1023078.1674525,0
+LNC.US,D,19980730,000000,32.3388,32.3997,31.8962,32.3025,585277.36156645,0
+LNC.US,D,19980731,000000,32.2142,32.7657,32.1444,32.7657,795844.18419078,0
+LNC.US,D,19980803,000000,32.6813,33.4557,32.4487,33.3448,1201330.5873616,0
+LNC.US,D,19980804,000000,33.3448,33.7903,32.0434,32.1278,2601684.8831,0
+LNC.US,D,19980805,000000,32.1278,32.1444,31.5733,31.7863,1555267.8000367,0
+LNC.US,D,19980806,000000,31.7863,31.8962,31.5733,31.7205,1062833.5943843,0
+LNC.US,D,19980807,000000,31.7205,31.7863,31.4643,31.7362,1309563.2037395,0
+LNC.US,D,19980810,000000,31.7205,31.9119,31.4909,31.7362,1403177.6666961,0
+LNC.US,D,19980811,000000,31.4643,31.4643,30.7577,31.0118,1146443.48158,0
+LNC.US,D,19980812,000000,31.0118,31.4407,31.0118,31.4407,845852.79840064,0
+LNC.US,D,19980813,000000,31.4909,31.4909,31.269,31.4909,888431.59629016,0
+LNC.US,D,19980814,000000,31.4407,31.5045,31.269,31.3573,1556802.2629246,0
+LNC.US,D,19980817,000000,31.3328,31.3328,30.9246,30.9246,781735.48059948,0
+LNC.US,D,19980818,000000,30.8882,31.2092,30.8411,31.1208,1202099.8566048,0
+LNC.US,D,19980819,000000,31.269,31.8088,31.2317,31.6381,1191843.6126278,0
+LNC.US,D,19980820,000000,31.9944,32.1042,31.7863,32.0178,1512690.0210468,0
+LNC.US,D,19980821,000000,31.6979,31.7863,30.9246,31.3161,643241.54432118,0
+LNC.US,D,19980824,000000,31.9119,31.9315,31.6763,31.7205,970500.90719991,0
+LNC.US,D,19980825,000000,31.7362,31.8962,31.3161,31.4643,515256.53913557,0
+LNC.US,D,19980826,000000,31.4643,31.8461,31.2317,31.6979,573224.79748893,0
+LNC.US,D,19980827,000000,31.4909,31.5497,30.7783,30.8284,1016154.7442631,0
+LNC.US,D,19980828,000000,30.7577,30.7577,30.2503,30.3503,1316997.0956584,0
+LNC.US,D,19980831,000000,30.4201,30.5663,29.2187,29.3885,794558.33281992,0
+LNC.US,D,19980901,000000,29.2187,29.5868,28.7928,29.523,600409.04041633,0
+LNC.US,D,19980902,000000,29.523,29.9431,29.4759,29.7968,813282.65187076,0
+LNC.US,D,19980903,000000,29.5613,29.733,29.1334,29.5613,734543.10504971,0
+LNC.US,D,19980904,000000,29.5613,29.6486,28.4326,28.9842,807639.98555398,0
+LNC.US,D,19980908,000000,28.9842,30.0766,28.9489,30.0766,1335467.708694,0
+LNC.US,D,19980909,000000,30.0766,30.1786,29.4759,29.5613,600147.18320372,0
+LNC.US,D,19980910,000000,29.4759,30.4201,29.1334,30.4201,1816607.4116159,0
+LNC.US,D,19980911,000000,30.3749,30.6095,29.9912,30.2503,1193377.0566161,0
+LNC.US,D,19980914,000000,30.4201,31.8962,30.3503,31.6979,947418.75430348,0
+LNC.US,D,19980915,000000,31.7362,32.5949,31.4909,32.3388,559374.89441127,0
+LNC.US,D,19980916,000000,32.3388,32.4713,31.8461,32.4713,951010.37560479,0
+LNC.US,D,19980917,000000,32.2534,32.2534,31.269,31.5251,430621.63888207,0
+LNC.US,D,19980918,000000,31.4909,32.0434,31.4407,31.6135,406771.23564203,0
+LNC.US,D,19980921,000000,31.6537,31.6537,30.584,30.8284,675810.67195139,0
+LNC.US,D,19980922,000000,30.9746,31.5497,30.8656,30.9746,1250569.9323282,0
+LNC.US,D,19980923,000000,31.1012,31.5733,31.0118,31.5251,656831.62798556,0
+LNC.US,D,19980924,000000,31.3573,31.8706,31.2092,31.3161,837646.58053942,0
+LNC.US,D,19980925,000000,30.9746,31.0002,30.2503,30.4829,1048985.729106,0
+LNC.US,D,19980928,000000,30.3749,30.6703,30.0324,30.161,755573.19403103,0
+LNC.US,D,19980929,000000,30.161,30.6095,29.8214,29.9912,391634.46229386,0
+LNC.US,D,19980930,000000,29.4396,29.523,28.1077,28.1077,916383.07066149,0
+LNC.US,D,19981001,000000,27.8516,28.1755,27.0183,27.1057,1111303.6701077,0
+LNC.US,D,19981002,000000,27.2549,27.6838,27.1253,27.4257,849704.23911523,0
+LNC.US,D,19981005,000000,27.514,27.514,26.296,26.5532,671450.80030648,0
+LNC.US,D,19981006,000000,26.5532,27.4718,26.1459,26.1459,777891.1721825,0
+LNC.US,D,19981007,000000,26.1527,26.2558,25.8102,26.0703,778402.6598118,0
+LNC.US,D,19981008,000000,24.2614,24.6864,23.4027,23.6735,1539363.7952446,0
+LNC.US,D,19981009,000000,24.0897,24.4774,23.1602,24.4538,1294171.7054763,0
+LNC.US,D,19981012,000000,24.5647,25.0083,24.3704,24.6275,730182.21450514,0
+LNC.US,D,19981013,000000,24.6275,25.3372,24.4302,24.8219,599893.47718839,0
+LNC.US,D,19981014,000000,24.8219,26.5238,24.71,26.3264,858675.65062107,0
+LNC.US,D,19981015,000000,26.1929,27.8064,25.9377,27.7623,904587.26929829,0
+LNC.US,D,19981016,000000,27.8516,28.0636,27.2902,27.9547,523722.57641007,0
+LNC.US,D,19981019,000000,27.5268,28.2147,26.7092,26.7092,1502941.1891005,0
+LNC.US,D,19981020,000000,26.0703,26.9507,25.9819,26.1527,1364700.9588375,0
+LNC.US,D,19981021,000000,26.1527,26.3647,26.0221,26.0703,822002.39516059,0
+LNC.US,D,19981022,000000,26.0703,26.1075,25.507,25.507,501149.8733436,0
+LNC.US,D,19981023,000000,25.292,25.3588,23.8709,24.1957,1426257.7817932,0
+LNC.US,D,19981026,000000,24.2614,24.2614,23.0514,23.6608,1927152.9302218,0
+LNC.US,D,19981027,000000,24.2614,24.9083,24.1722,24.7983,2405485.5645806,0
+LNC.US,D,19981028,000000,24.8219,25.1202,24.2792,24.9475,1041548.780488,0
+LNC.US,D,19981029,000000,24.9475,25.7179,24.6275,25.4216,646828.07112419,0
+LNC.US,D,19981030,000000,25.3372,26.451,25.1202,26.1075,1458317.4595935,0
+LNC.US,D,19981102,000000,26.1291,26.6444,26.086,26.2803,905357.5574412,0
+LNC.US,D,19981103,000000,26.1929,26.3048,25.7405,26.086,805590.97833783,0
+LNC.US,D,19981104,000000,25.8269,26.2411,25.8269,25.9377,548596.97380836,0
+LNC.US,D,19981105,000000,25.9377,27.143,25.4216,26.5384,1098740.6373005,0
+LNC.US,D,19981106,000000,26.5826,26.7298,26.1075,26.6954,1735309.4077487,0
+LNC.US,D,19981109,000000,27.0969,27.3324,26.7534,26.7789,1977169.695629,0
+LNC.US,D,19981110,000000,26.7534,26.9889,26.5826,26.5826,804560.87078161,0
+LNC.US,D,19981111,000000,26.5826,27.0969,26.4972,26.6042,689661.59392871,0
+LNC.US,D,19981112,000000,26.6042,27.1871,26.6042,26.7936,1007177.2193594,0
+LNC.US,D,19981113,000000,26.7936,26.9251,26.6729,26.8427,926645.42803647,0
+LNC.US,D,19981116,000000,27.143,27.5886,27.143,27.5886,1654521.8726112,0
+LNC.US,D,19981117,000000,27.5886,27.8516,27.4885,27.7456,413949.38374635,0
+LNC.US,D,19981118,000000,27.7849,27.7849,27.5268,27.5494,618104.27081063,0
+LNC.US,D,19981119,000000,27.6122,27.8516,27.5494,27.7849,427798.26792436,0
+LNC.US,D,19981120,000000,27.83,28.2001,27.7849,28.042,439083.60055793,0
+LNC.US,D,19981123,000000,28.0636,29.1629,28.0636,28.8596,650681.54963811,0
+LNC.US,D,19981124,000000,28.7752,29.5063,28.7752,29.3965,774041.76926723,0
+LNC.US,D,19981125,000000,29.3591,29.8282,29.3591,29.5476,805590.97833783,0
+LNC.US,D,19981127,000000,29.4837,29.5701,29.3965,29.3965,285203.26051477,0
+LNC.US,D,19981130,000000,29.4612,29.5701,28.6662,28.8016,1071295.5560602,0
+LNC.US,D,19981201,000000,28.7114,28.9724,28.3845,28.835,620665.78455574,0
+LNC.US,D,19981202,000000,28.7368,29.1629,28.6878,29.0794,790717.08110192,0
+LNC.US,D,19981203,000000,29.1187,29.5319,29.0794,29.2895,1869963.1112086,0
+LNC.US,D,19981204,000000,29.5476,29.6163,29.3385,29.4229,692479.87038812,0
+LNC.US,D,19981207,000000,29.4229,29.8056,29.3591,29.7625,635802.5579039,0
+LNC.US,D,19981208,000000,29.7625,29.7625,29.0794,29.1187,592200.78475579,0
+LNC.US,D,19981209,000000,29.0323,29.3139,29.0323,29.1403,703513.53480569,0
+LNC.US,D,19981210,000000,29.0941,29.1629,28.2589,28.3217,791733.94296255,0
+LNC.US,D,19981211,000000,28.2353,28.2835,27.9547,28.2147,489353.05308073,0
+LNC.US,D,19981214,000000,28.2589,28.3845,27.5728,27.722,407026.97945668,0
+LNC.US,D,19981215,000000,27.6376,27.6376,27.0743,27.2677,913047.19317482,0
+LNC.US,D,19981216,000000,27.2677,27.9174,27.1871,27.5728,745571.67496898,0
+LNC.US,D,19981217,000000,27.4011,28.6662,27.4011,28.3845,641443.18642137,0
+LNC.US,D,19981218,000000,27.5268,27.7623,27.4885,27.722,1271604.0969081,0
+LNC.US,D,19981221,000000,27.8064,28.6034,27.7849,28.3463,826104.48519154,0
+LNC.US,D,19981222,000000,28.3463,28.4326,27.9547,28.042,450368.9331915,0
+LNC.US,D,19981223,000000,28.042,28.1529,27.677,28.1245,623235.44949811,0
+LNC.US,D,19981224,000000,28.1755,28.1755,27.9547,28.0636,150040.10722482,0
+LNC.US,D,19981228,000000,28.0871,28.5642,27.7623,28.4562,616567.77012343,0
+LNC.US,D,19981229,000000,28.3689,28.7368,28.1529,28.4562,590148.72084066,0
+LNC.US,D,19981230,000000,28.4326,28.5779,28.1245,28.517,330853.02197937,0
+LNC.US,D,19981231,000000,28.4326,28.5406,28.0636,28.1529,264169.09593481,0
+LNC.US,D,19990104,000000,28.3845,28.8242,27.9802,28.1529,648112.90359539,0
+LNC.US,D,19990105,000000,28.2147,29.0323,28.2147,28.4562,1061036.2553842,0
+LNC.US,D,19990106,000000,28.9214,28.9214,28.3217,28.4954,1183119.7937394,0
+LNC.US,D,19990107,000000,28.4081,28.5779,28.3217,28.4954,1121823.8090966,0
+LNC.US,D,19990108,000000,28.9214,29.0941,28.6034,28.9911,729160.25814621,0
+LNC.US,D,19990111,000000,28.9911,29.0549,27.9478,28.1696,607328.38800703,0
+LNC.US,D,19990112,000000,28.2147,28.2147,27.6906,27.6906,896127.34542174,0
+LNC.US,D,19990113,000000,27.4492,27.7534,27.408,27.5552,567321.29285921,0
+LNC.US,D,19990114,000000,27.5552,27.9988,27.4492,27.5552,660424.26818653,0
+LNC.US,D,19990115,000000,27.7986,27.8614,27.6033,27.8614,510644.99927465,0
+LNC.US,D,19990119,000000,27.7986,27.9743,27.6906,27.886,547827.70456509,0
+LNC.US,D,19990120,000000,27.7986,28.2147,27.5788,27.668,423184.69026411,0
+LNC.US,D,19990121,000000,27.7534,27.9478,27.3874,27.5405,763267.92426295,0
+LNC.US,D,19990122,000000,27.4718,27.6033,27.2166,27.3638,512948.73140579,0
+LNC.US,D,19990125,000000,27.2392,27.779,27.2392,27.7534,534493.36471537,0
+LNC.US,D,19990126,000000,27.7986,27.8614,27.668,27.8242,373943.30749819,0
+LNC.US,D,19990127,000000,27.8242,28.1009,27.8242,27.9105,526801.69118243,0
+LNC.US,D,19990128,000000,27.9301,28.2285,27.9105,28.2285,506540.87144438,0
+LNC.US,D,19990129,000000,28.3845,28.9911,28.1009,28.8596,512948.73140579,0
+LNC.US,D,19990201,000000,28.8596,29.0941,27.9988,28.0793,681967.88259644,0
+LNC.US,D,19990202,000000,28.2285,28.4081,27.5788,27.5788,831747.15150833,0
+LNC.US,D,19990203,000000,27.408,27.7142,27.2166,27.6906,858934.45113469,0
+LNC.US,D,19990204,000000,27.779,28.4483,27.5552,28.0195,1047447.1906194,0
+LNC.US,D,19990205,000000,27.9988,27.9988,27.6906,27.8388,570402.44543089,0
+LNC.US,D,19990208,000000,27.779,28.9911,27.668,28.8016,621954.69262556,0
+LNC.US,D,19990209,000000,28.8016,29.0941,28.6662,28.8596,410362.85694334,0
+LNC.US,D,19990210,000000,28.8596,28.8812,28.729,28.8184,803795.677137,0
+LNC.US,D,19990211,000000,28.7496,29.9431,28.6034,29.9431,801484.81270823,0
+LNC.US,D,19990212,000000,29.8126,29.837,29.0078,29.1403,527571.97932535,0
+LNC.US,D,19990216,000000,29.2747,29.9676,29.2267,29.9676,775581.3266534,0
+LNC.US,D,19990217,000000,29.9676,29.9676,29.2041,29.2267,497302.50822764,0
+LNC.US,D,19990218,000000,29.578,30.6409,29.4837,30.6183,1325461.0951336,0
+LNC.US,D,19990219,000000,30.6556,32.4801,30.6183,32.2142,1707100.1517634,0
+LNC.US,D,19990222,000000,32.2142,33.8571,31.8706,33.6501,2266983.477105,0
+LNC.US,D,19990223,000000,33.5558,33.5764,31.9944,32.1886,1165422.5255457,0
+LNC.US,D,19990224,000000,32.1749,33.1485,32.1749,32.4566,831496.50219198,0
+LNC.US,D,19990225,000000,32.3447,32.5783,32.0905,32.5645,861501.0593781,0
+LNC.US,D,19990226,000000,32.5645,32.8452,32.4566,32.7971,614770.43112328,0
+LNC.US,D,19990301,000000,32.7971,33.0788,31.7362,32.3447,1894070.277163,0
+LNC.US,D,19990302,000000,32.5645,33.4292,32.5645,32.8698,885098.77550247,0
+LNC.US,D,19990303,000000,32.8698,33.3448,32.8207,33.1652,1063088.3192994,0
+LNC.US,D,19990304,000000,33.2104,33.3595,33.016,33.2358,1309563.2037395,0
+LNC.US,D,19990305,000000,33.3232,33.494,32.7363,32.8698,1506024.3794715,0
+LNC.US,D,19990308,000000,32.8855,32.908,32.6489,32.7745,966654.56098362,0
+LNC.US,D,19990309,000000,32.7745,33.2104,32.541,32.6029,1447289.9085738,0
+LNC.US,D,19990310,000000,32.6489,32.6489,32.1524,32.4065,1368546.2861541,0
+LNC.US,D,19990311,000000,32.4566,32.8207,32.3202,32.5645,1285963.4498157,0
+LNC.US,D,19990312,000000,32.6489,33.016,32.6489,32.9708,637083.31477646,0
+LNC.US,D,19990315,000000,33.016,34.5294,32.9326,33.9435,1047957.6593491,0
+LNC.US,D,19990316,000000,33.9435,33.9435,32.8207,33.0788,1228263.162073,0
+LNC.US,D,19990317,000000,33.0788,33.3516,32.9708,33.1898,835852.29823825,0
+LNC.US,D,19990318,000000,32.9934,33.7737,32.9934,33.7737,1340084.3430531,0
+LNC.US,D,19990319,000000,33.6883,33.9916,33.4292,33.6501,857909.43807679,0
+LNC.US,D,19990322,000000,33.6647,34.5755,33.6647,34.5137,579378.95143502,0
+LNC.US,D,19990323,000000,34.6393,34.6393,33.9435,34.0151,1240569.4321659,0
+LNC.US,D,19990324,000000,34.127,34.5294,34.077,34.2742,832777.25906453,0
+LNC.US,D,19990325,000000,34.2104,34.4911,34.0298,34.446,869449.49562535,0
+LNC.US,D,19990326,000000,34.1634,34.8101,33.9435,34.1398,916641.87117512,0
+LNC.US,D,19990329,000000,34.2252,34.5137,34.0524,34.4911,742753.39850957,0
+LNC.US,D,19990330,000000,34.2948,34.3576,34.1634,34.2948,814569.52214128,0
+LNC.US,D,19990331,000000,34.2948,34.4204,34.2252,34.2496,512948.73140579,0
+LNC.US,D,19990401,000000,34.2496,34.335,33.9071,34.2252,798920.24226416,0
+LNC.US,D,19990405,000000,34.1634,34.8101,33.9916,34.7699,772506.28747969,0
+LNC.US,D,19990406,000000,34.552,34.6148,33.8571,33.9071,995637.16181081,0
+LNC.US,D,19990407,000000,33.4459,34.1849,33.4459,33.8748,1073861.1454039,0
+LNC.US,D,19990408,000000,33.8748,34.0073,33.4459,33.7049,789432.24863073,0
+LNC.US,D,19990409,000000,33.7049,33.9827,33.5685,33.8365,398050.47345254,0
+LNC.US,D,19990412,000000,33.5685,34.552,33.4459,34.2496,536798.11574617,0
+LNC.US,D,19990413,000000,34.2252,34.8817,34.1849,34.4911,1004097.0856874,0
+LNC.US,D,19990414,000000,34.4911,34.552,33.8748,33.9435,667347.69137587,0
+LNC.US,D,19990415,000000,33.8571,33.9435,32.961,33.1818,645804.07696595,0
+LNC.US,D,19990416,000000,33.2486,33.4459,32.4153,32.6175,851240.73980244,0
+LNC.US,D,19990419,000000,32.1366,32.8776,32.1366,32.3997,1261090.0713172,0
+LNC.US,D,19990420,000000,32.3997,32.5724,32.0258,32.1366,979479.45100337,0
+LNC.US,D,19990421,000000,32.1112,32.9247,31.8294,32.9247,965625.47232707,0
+LNC.US,D,19990422,000000,33.2662,33.5558,33.0494,33.228,916125.28904753,0
+LNC.US,D,19990423,000000,33.228,34.1634,33.1406,34.1398,1194150.401458,0
+LNC.US,D,19990426,000000,34.0524,34.2252,33.2662,33.337,769424.11600834,0
+LNC.US,D,19990427,000000,33.4204,33.8571,33.3144,33.4459,719154.66348554,0
+LNC.US,D,19990428,000000,33.5313,34.0298,33.4204,33.6157,1456777.9022072,0
+LNC.US,D,19990429,000000,33.7903,34.4911,33.7471,33.7737,864061.55422355,0
+LNC.US,D,19990430,000000,33.9435,34.1398,33.4204,33.4626,861240.22106516,0
+LNC.US,D,19990503,000000,33.2662,34.1849,33.2662,33.7903,825334.19704861,0
+LNC.US,D,19990504,000000,33.8365,34.2252,33.6157,33.6157,1129776.3209425,0
+LNC.US,D,19990505,000000,33.7049,34.3822,33.7049,34.0926,837901.3054544,0
+LNC.US,D,19990506,000000,34.0073,34.2742,34.0073,34.1172,668373.72333343,0
+LNC.US,D,19990507,000000,34.4911,36.0605,34.4911,35.0996,1459344.5104506,0
+LNC.US,D,19990510,000000,35.3588,35.6002,35.0515,35.2439,594506.55468625,0
+LNC.US,D,19990511,000000,35.3175,35.9457,34.8817,34.922,680171.56249596,0
+LNC.US,D,19990512,000000,34.922,36.7053,34.922,36.4688,1111563.4895209,0
+LNC.US,D,19990513,000000,36.402,36.8879,35.9701,36.512,614770.43112328,0
+LNC.US,D,19990514,000000,35.9457,36.0369,35.028,35.4667,418054.53047628,0
+LNC.US,D,19990517,000000,35.5501,36.7308,35.5138,35.8651,549114.57483561,0
+LNC.US,D,19990518,000000,35.8651,36.2038,35.1389,35.6836,574763.33597546,0
+LNC.US,D,19990519,000000,35.7719,36.0369,35.184,35.5138,322648.84191748,0
+LNC.US,D,19990520,000000,35.4254,36.0605,35.4254,35.8397,416262.28597443,0
+LNC.US,D,19990521,000000,35.8397,35.8799,35.402,35.4902,573477.4846046,0
+LNC.US,D,19990524,000000,35.5334,35.5334,34.1849,34.6001,798920.24226416,0
+LNC.US,D,19990525,000000,34.5294,35.7081,34.5294,35.4254,884582.19337488,0
+LNC.US,D,19990526,000000,35.344,35.7081,34.8817,35.7081,756343.48217394,0
+LNC.US,D,19990527,000000,35.45,35.7915,35.0515,35.0515,631954.17388829,0
+LNC.US,D,19990528,000000,34.8317,35.5138,34.5294,35.45,790199.48007466,0
+LNC.US,D,19990601,000000,35.0103,35.184,33.7903,34.2948,844828.80424239,0
+LNC.US,D,19990602,000000,34.2252,34.8317,34.1398,34.8317,633489.65567583,0
+LNC.US,D,19990603,000000,34.8317,35.9701,34.8317,35.66,641700.96803534,0
+LNC.US,D,19990604,000000,35.66,36.1429,35.5501,35.7543,676068.45356535,0
+LNC.US,D,19990607,000000,35.45,36.0605,35.0996,36.0123,809949.83108308,0
+LNC.US,D,19990608,000000,35.9241,35.9701,34.8317,35.0996,518591.39772258,0
+LNC.US,D,19990609,000000,35.0996,35.402,34.7953,35.028,638619.81546366,0
+LNC.US,D,19990610,000000,35.1212,35.2694,34.7257,34.9867,791995.80017515,0
+LNC.US,D,19990611,000000,35.0103,35.184,35.0103,35.184,766348.05793496,0
+LNC.US,D,19990614,000000,35.5334,36.2911,35.4667,35.7307,702995.93377843,0
+LNC.US,D,19990615,000000,35.8397,36.2312,35.7081,36.0752,917667.90313269,0
+LNC.US,D,19990616,000000,36.1429,36.9693,36.0987,36.3382,1367274.6993786,0
+LNC.US,D,19990617,000000,36.1429,36.667,35.7543,36.667,826621.06731913,0
+LNC.US,D,19990618,000000,36.5836,36.5836,36.1203,36.4256,791481.25584688,0
+LNC.US,D,19990621,000000,36.512,36.8879,36.3863,36.667,575534.64301804,0
+LNC.US,D,19990622,000000,35.5334,36.7985,35.45,36.0605,656062.35874229,0
+LNC.US,D,19990623,000000,35.184,36.7053,35.184,36.4952,710819.04536751,0
+LNC.US,D,19990624,000000,36.3146,36.4952,35.7543,36.0123,502949.25014307,0
+LNC.US,D,19990625,000000,36.0123,36.0987,35.2694,35.4902,609125.72700718,0
+LNC.US,D,19990628,000000,35.3588,36.4952,35.3588,35.9701,391766.91924965,0
+LNC.US,D,19990629,000000,35.9701,36.5836,35.66,36.2312,491789.24216767,0
+LNC.US,D,19990630,000000,36.2312,37.2284,36.1429,36.4462,577449.15547908,0
+LNC.US,D,19990701,000000,36.618,37.5778,35.9701,37.407,747878.4637991,0
+LNC.US,D,19990702,000000,37.3226,38.2325,37.2726,37.9291,316489.5934731,0
+LNC.US,D,19990706,000000,37.7476,38.4542,37.6642,37.885,728902.47653225,0
+LNC.US,D,19990707,000000,38.1627,39.0833,38.0783,38.5602,899971.65383872,0
+LNC.US,D,19990708,000000,38.5151,39.6035,38.4287,39.4818,1411257.5409995,0
+LNC.US,D,19990709,000000,39.4818,40.051,39.4357,39.9186,828543.73097746,0
+LNC.US,D,19990712,000000,39.8322,40.2689,38.7791,40.1345,645033.78882303,0
+LNC.US,D,19990713,000000,39.5682,39.6506,39.0353,39.3003,541033.68163257,0
+LNC.US,D,19990714,000000,39.2169,39.2169,38.4758,38.9538,665171.32170222,0
+LNC.US,D,19990715,000000,38.8654,39.7409,38.8654,39.5211,201077.81009123,0
+LNC.US,D,19990716,000000,38.8654,38.8654,38.2471,38.5151,497821.12815455,0
+LNC.US,D,19990719,000000,38.3443,38.5602,37.8604,38.0332,617338.05826634,0
+LNC.US,D,19990720,000000,37.5582,38.0332,37.1195,37.461,502815.77428762,0
+LNC.US,D,19990721,000000,37.461,37.461,35.7631,35.7975,680682.03122559,0
+LNC.US,D,19990722,000000,35.8877,37.5081,35.715,36.9389,850602.90861531,0
+LNC.US,D,19990723,000000,36.7661,37.727,36.7661,37.2029,595278.88062849,0
+LNC.US,D,19990726,000000,36.0653,37.5582,36.0653,37.2029,330336.43985177,0
+LNC.US,D,19990727,000000,37.1195,37.1195,36.2381,36.8064,397408.56666677,0
+LNC.US,D,19990728,000000,36.504,36.5885,36.1037,36.3216,409594.60659974,0
+LNC.US,D,19990729,000000,35.7975,35.9781,34.8385,35.6296,506411.47118756,0
+LNC.US,D,19990730,000000,35.5334,35.8495,34.9299,35.0103,554115.33436663,0
+LNC.US,D,19990802,000000,35.1938,36.2381,34.9299,35.7975,496152.17051156,0
+LNC.US,D,19990803,000000,35.6296,36.1949,34.7953,34.9299,312641.20945747,0
+LNC.US,D,19990804,000000,34.1398,35.2312,34.1398,34.6236,506024.28931679,0
+LNC.US,D,19990805,000000,34.3096,35.1938,33.9602,34.973,412794.97043163,0
+LNC.US,D,19990806,000000,34.973,34.973,33.3065,33.6157,873682.00481277,0
+LNC.US,D,19990809,000000,33.6157,34.3096,33.2192,34.0926,636956.97121862,0
+LNC.US,D,19990810,000000,34.0926,34.1398,33.0886,33.438,472681.81684468,0
+LNC.US,D,19990811,000000,33.5254,33.8365,33.3065,33.6157,526540.85286948,0
+LNC.US,D,19990812,000000,33.5685,34.1398,33.1328,33.3516,418820.74302056,0
+LNC.US,D,19990813,000000,33.4842,33.8748,33.438,33.6157,376503.80234364,0
+LNC.US,D,19990816,000000,33.438,33.6157,33.2662,33.5685,281354.87649914,0
+LNC.US,D,19990817,000000,33.7393,34.5755,33.6157,34.5755,445244.88680163,0
+LNC.US,D,19990818,000000,34.5294,34.5294,33.9602,34.0073,403946.84578465,0
+LNC.US,D,19990819,000000,34.0926,34.3096,33.2662,33.8748,353425.72504584,0
+LNC.US,D,19990820,000000,33.7903,34.0524,32.9159,33.2662,553860.60945164,0
+LNC.US,D,19990823,000000,33.2662,34.0926,33.2662,33.9209,530648.03739873,0
+LNC.US,D,19990824,000000,34.0073,34.7493,33.8748,34.2252,338292.00839665,0
+LNC.US,D,19990825,000000,34.4048,35.6669,34.4048,35.4971,760067.56043105,0
+LNC.US,D,19990826,000000,36.2381,36.4178,35.0604,35.1938,376246.02072967,0
+LNC.US,D,19990827,000000,35.0103,35.1448,34.4911,34.7493,261863.32600435,0
+LNC.US,D,19990830,000000,34.3096,34.446,33.173,33.4842,307899.25044008,0
+LNC.US,D,19990831,000000,33.5254,33.5254,32.7824,32.8207,348421.90881584,0
+LNC.US,D,19990901,000000,32.7824,33.3516,32.4801,33.0886,518333.61610861,0
+LNC.US,D,19990902,000000,32.7363,32.9532,32.3025,32.8207,405614.78452799,0
+LNC.US,D,19990903,000000,33.173,33.5685,33.173,33.5685,637209.65833429,0
+LNC.US,D,19990907,000000,33.6157,33.6157,32.8207,32.9532,248398.56699816,0
+LNC.US,D,19990908,000000,32.5645,32.8698,32.4801,32.699,260322.74971852,0
+LNC.US,D,19990909,000000,32.5194,32.5645,31.7774,32.0346,347653.65847224,0
+LNC.US,D,19990910,000000,32.2142,32.3447,31.7293,31.8628,340344.07231178,0
+LNC.US,D,19990913,000000,31.7774,31.7774,30.7214,30.7695,627081.79571442,0
+LNC.US,D,19990914,000000,30.1158,30.9902,29.5868,30.7214,862527.09133566,0
+LNC.US,D,19990915,000000,31.0266,31.2465,30.5928,30.5928,579251.58897752,0
+LNC.US,D,19990916,000000,30.3749,30.8107,30.0236,30.2847,429980.75099596,0
+LNC.US,D,19990917,000000,30.2847,31.7774,30.2847,31.5125,488460.49697862,0
+LNC.US,D,19990920,000000,31.5585,31.692,28.2747,28.4483,1509995.0314463,0
+LNC.US,D,19990921,000000,28.0135,28.627,27.7456,27.9645,1774293.5276379,0
+LNC.US,D,19990922,000000,28.0931,28.36,27.4414,27.5268,1203766.7764486,0
+LNC.US,D,19990923,000000,27.8388,28.7574,27.7064,27.9233,972682.37137186,0
+LNC.US,D,19990924,000000,27.5728,27.9645,27.4011,27.62,730823.10239125,0
+LNC.US,D,19990927,000000,27.9233,28.2747,27.8388,28.0135,962678.81451051,0
+LNC.US,D,19990928,000000,27.8388,28.1921,27.5268,28.1921,928950.17906728,0
+LNC.US,D,19990929,000000,28.0135,28.0135,25.8181,26.2646,1174016.9441774,0
+LNC.US,D,19990930,000000,25.9133,26.349,25.2086,26.3048,1614254.9580501,0
+LNC.US,D,19991001,000000,26.6042,26.6042,26.2165,26.5688,1516152.2420914,0
+LNC.US,D,19991004,000000,26.7357,27.4414,26.5238,27.3079,646571.30840988,0
+LNC.US,D,19991005,000000,27.1341,27.6602,26.9585,27.355,702742.22776311,0
+LNC.US,D,19991006,000000,27.5062,27.989,27.3727,27.6376,803795.677137,0
+LNC.US,D,19991007,000000,27.5062,27.5062,27.1519,27.2019,513591.65709122,0
+LNC.US,D,19991008,000000,27.2019,28.0793,27.2019,27.8516,398050.47345254,0
+LNC.US,D,19991011,000000,27.4168,27.4168,26.8427,27.1519,413058.86544356,0
+LNC.US,D,19991012,000000,27.0183,27.4168,26.9751,26.9751,345085.01242951,0
+LNC.US,D,19991013,000000,26.9751,26.9751,25.7405,25.7405,885098.77550247,0
+LNC.US,D,19991014,000000,26.1861,27.9478,26.138,27.6838,1153627.7430822,0
+LNC.US,D,19991015,000000,26.5384,27.9478,26.4442,27.5062,1250446.6454693,0
+LNC.US,D,19991018,000000,27.3324,30.0618,27.1519,29.7114,919851.40510395,0
+LNC.US,D,19991019,000000,31.0266,31.0266,29.4837,29.6634,833672.87186562,0
+LNC.US,D,19991020,000000,30.0618,30.0618,29.1805,29.3965,721465.52791429,0
+LNC.US,D,19991021,000000,29.2267,29.846,28.783,29.3965,691588.33318567,0
+LNC.US,D,19991022,000000,32.9708,34.0681,32.752,33.281,2117456.8953087,0
+LNC.US,D,19991025,000000,32.7903,33.1014,31.163,31.5585,2311868.044925,0
+LNC.US,D,19991026,000000,31.4731,32.2682,31.4251,31.4251,983453.15967716,0
+LNC.US,D,19991027,000000,31.2523,32.3997,31.2092,31.9119,909459.64747215,0
+LNC.US,D,19991028,000000,32.9708,33.3693,32.7903,33.3693,1788785.3375014,0
+LNC.US,D,19991029,000000,33.3693,33.6343,32.5331,32.5331,1009612.3895467,0
+LNC.US,D,19991101,000000,33.1485,33.3232,32.0434,32.3997,923567.33216378,0
+LNC.US,D,19991102,000000,32.3997,32.8354,31.9119,32.3997,770195.42305092,0
+LNC.US,D,19991103,000000,32.4851,32.5331,30.9422,31.1208,574763.33597546,0
+LNC.US,D,19991104,000000,31.1208,32.3094,31.1208,32.1749,985122.11732015,0
+LNC.US,D,19991105,000000,33.5833,33.8993,33.3232,33.4106,616693.0947816,0
+LNC.US,D,19991108,000000,33.5833,33.5833,32.3997,32.7903,430364.87616776,0
+LNC.US,D,19991109,000000,33.1485,33.2358,31.8706,32.5724,521543.15003744,0
+LNC.US,D,19991110,000000,32.1749,32.6175,31.7774,32.1749,1017311.1953772,0
+LNC.US,D,19991111,000000,32.1366,32.3997,31.7774,31.8706,578352.91947746,0
+LNC.US,D,19991112,000000,31.9119,32.7903,31.9119,32.7079,444346.21730155,0
+LNC.US,D,19991115,000000,32.5331,32.7903,32.2682,32.4851,511925.7561472,0
+LNC.US,D,19991117,000000,33.3232,33.4557,32.8354,33.016,590409.55915361,0
+LNC.US,D,19991118,000000,33.016,33.3693,32.752,33.1014,587586.18819589,0
+LNC.US,D,19991119,000000,32.9247,32.9247,32.2682,32.3516,578224.53812029,0
+LNC.US,D,19991122,000000,32.3516,32.3516,31.6047,31.955,300716.00783746,0
+LNC.US,D,19991123,000000,31.4731,31.9119,30.896,31.4731,394970.33978052,0
+LNC.US,D,19991124,000000,31.0266,31.1208,30.2787,30.5928,397921.07319572,0
+LNC.US,D,19991126,000000,30.4986,30.4986,29.8822,30.108,414464.94697429,0
+LNC.US,D,19991129,000000,30.0618,30.3249,29.578,29.6163,546550.00439152,0
+LNC.US,D,19991130,000000,29.6163,30.1443,29.1805,29.3965,871503.5973398,0
+LNC.US,D,19991201,000000,29.2659,29.3591,28.9126,29.1334,467552.6759565,0
+LNC.US,D,19991202,000000,29.2659,29.3139,28.9656,29.047,482687.41150536,0
+LNC.US,D,19991203,000000,29.4475,30.0618,29.2659,29.4475,1063474.4822705,0
+LNC.US,D,19991206,000000,28.9999,29.5319,28.4709,28.4709,850729.25217314,0
+LNC.US,D,19991207,000000,28.4326,29.4475,27.8143,29.1805,1263268.4787901,0
+LNC.US,D,19991208,000000,28.6496,28.6496,27.4168,27.458,729542.3455187,0
+LNC.US,D,19991209,000000,28.1176,28.2147,27.5886,28.2147,459089.69538099,0
+LNC.US,D,19991210,000000,28.2147,28.783,27.722,28.4326,406516.51072704,0
+LNC.US,D,19991213,000000,27.3324,27.9478,27.1057,27.2019,705435.17956435,0
+LNC.US,D,19991214,000000,28.0351,28.7368,27.2019,27.2019,1047827.2401927,0
+LNC.US,D,19991215,000000,27.2392,28.1176,26.8024,26.8024,961524.40119579,0
+LNC.US,D,19991216,000000,26.8024,28.2147,26.8024,27.1519,2080395.4390779,0
+LNC.US,D,19991217,000000,26.7092,26.8427,25.9201,26.0545,1372525.0893262,0
+LNC.US,D,19991220,000000,26.4442,26.5758,26.2253,26.3578,461144.8159951,0
+LNC.US,D,19991221,000000,26.1861,26.4442,25.7886,26.1861,380476.49211777,0
+LNC.US,D,19991222,000000,26.3578,26.8024,25.7886,26.1861,1175168.3007931,0
+LNC.US,D,19991223,000000,26.4884,27.0665,26.402,26.9349,454730.84263574,0
+LNC.US,D,19991227,000000,26.9349,27.3727,26.8859,27.3324,781097.64941236,0
+LNC.US,D,19991228,000000,27.3324,27.8143,27.2392,27.5886,630801.79837289,0
+LNC.US,D,19991229,000000,27.5886,28.0351,27.5886,27.722,300329.84486633,0
+LNC.US,D,19991230,000000,27.722,28.3845,27.722,27.9478,255196.66552933,0
+LNC.US,D,19991231,000000,28.1176,28.2511,27.6838,28.2147,131311.71257534,0
+LNC.US,D,20000103,000000,27.4168,27.722,26.9751,27.5494,656577.92197022,0
+LNC.US,D,20000104,000000,27.4168,27.5494,26.4884,26.7534,935234.75216982,0
+LNC.US,D,20000105,000000,26.7534,27.5494,25.7886,25.8269,666836.20374658,0
+LNC.US,D,20000106,000000,26.3048,26.663,25.7268,26.3048,664784.13983144,0
+LNC.US,D,20000107,000000,26.8358,27.7692,26.4364,26.9683,358681.20949184,0
+LNC.US,D,20000110,000000,27.3727,27.5062,25.8593,27.0115,801100.68753644,0
+LNC.US,D,20000111,000000,26.3882,26.7436,26.3882,26.613,424209.70332202,0
+LNC.US,D,20000112,000000,26.663,26.663,25.2321,26.4796,1019100.3831801,0
+LNC.US,D,20000113,000000,27.0115,28.1696,26.9251,28.0793,1008712.7011469,0
+LNC.US,D,20000114,000000,29.4141,29.4141,27.3255,27.6376,603487.13628903,0
+LNC.US,D,20000118,000000,27.0115,27.3255,26.7436,26.9683,430238.53260993,0
+LNC.US,D,20000119,000000,26.3048,26.7436,25.3302,26.0379,773528.24383861,0
+LNC.US,D,20000120,000000,26.0379,26.0379,24.4391,24.7011,900996.66689663,0
+LNC.US,D,20000121,000000,24.8837,25.9427,23.9023,25.4598,1281739.0918257,0
+LNC.US,D,20000124,000000,25.9427,26.1243,24.5706,24.8375,911253.92977332,0
+LNC.US,D,20000125,000000,24.6109,25.5923,24.5255,25.4981,1303794.1938648,0
+LNC.US,D,20000126,000000,25.3302,25.8102,24.4391,25.7739,647467.94011064,0
+LNC.US,D,20000127,000000,25.4136,25.9889,25.3666,25.6306,751985.64832835,0
+LNC.US,D,20000128,000000,24.7895,26.1675,24.7895,25.4598,778657.38472678,0
+LNC.US,D,20000131,000000,25.5492,26.2558,25.4598,26.2558,445109.37314686,0
+LNC.US,D,20000201,000000,27.0115,27.989,26.663,26.7936,1236851.4673067,0
+LNC.US,D,20000202,000000,26.4796,27.5886,26.3048,27.3255,1168762.4786311,0
+LNC.US,D,20000203,000000,26.5688,27.1057,25.7739,26.663,783279.1135843,0
+LNC.US,D,20000204,000000,26.1243,26.7436,25.5492,25.7268,759167.87203132,0
+LNC.US,D,20000207,000000,26.1243,26.2165,24.2614,24.3468,1507304.1174444,0
+LNC.US,D,20000208,000000,24.657,25.2822,24.4391,25.0574,996149.66833977,0
+LNC.US,D,20000209,000000,24.4774,24.9701,23.863,23.863,655420.45195653,0
+LNC.US,D,20000210,000000,23.5048,24.0819,23.1063,23.5048,620412.0785404,0
+LNC.US,D,20000211,000000,23.3262,24.0819,22.9257,22.9257,497434.96518344,0
+LNC.US,D,20000214,000000,23.282,23.282,22.5685,22.9257,455373.76832116,0
+LNC.US,D,20000215,000000,23.0592,23.5048,22.8423,23.1926,645670.6011105,0
+LNC.US,D,20000216,000000,21.8569,22.699,21.8569,22.3967,707741.96839447,0
+LNC.US,D,20000217,000000,22.4811,22.7461,21.9502,21.9914,627977.40851551,0
+LNC.US,D,20000218,000000,21.9502,22.5273,21.5457,21.5929,689274.41205793,0
+LNC.US,D,20000222,000000,20.9706,21.8196,20.1727,21.1483,1070396.8865601,0
+LNC.US,D,20000223,000000,21.3259,21.3731,20.4427,21.0992,925357.5388663,0
+LNC.US,D,20000224,000000,20.9706,21.2818,20.2581,21.0148,1094118.908443,0
+LNC.US,D,20000225,000000,21.0148,21.0992,19.9098,20.1727,1698633.0955893,0
+LNC.US,D,20000228,000000,19.5485,20.3935,19.2835,20.0785,1623097.9881987,0
+LNC.US,D,20000229,000000,19.9932,20.0402,19.6378,19.6378,683247.62056934,0
+LNC.US,D,20000301,000000,19.7674,20.8814,19.3228,20.2581,992816.84755208,0
+LNC.US,D,20000302,000000,20.2581,20.2581,19.0588,19.2835,4026013.8878369,0
+LNC.US,D,20000303,000000,19.6378,19.6378,19.1873,19.2394,1153883.4868969,0
+LNC.US,D,20000306,000000,19.3719,19.4631,18.4375,18.841,1013204.010848,0
+LNC.US,D,20000307,000000,18.6594,18.841,17.4129,17.459,1211075.3437093,0
+LNC.US,D,20000308,000000,17.7721,18.0862,17.0605,17.196,1102329.2019029,0
+LNC.US,D,20000309,000000,17.7721,18.4375,17.1077,17.7721,1049622.5413935,0
+LNC.US,D,20000310,000000,17.9507,18.2639,17.51,17.8202,699406.35027644,0
+LNC.US,D,20000313,000000,17.9507,17.9507,16.7995,17.2411,801484.81270823,0
+LNC.US,D,20000314,000000,17.2411,17.2814,16.0879,16.4834,1386507.4493597,0
+LNC.US,D,20000315,000000,16.5718,18.1293,16.5718,17.8202,2256471.4893133,0
+LNC.US,D,20000316,000000,18.7467,20.4819,18.4817,20.0785,3155284.6542387,0
+LNC.US,D,20000317,000000,20.0785,21.061,19.9098,19.9098,1604513.2584013,0
+LNC.US,D,20000320,000000,20.1266,20.5693,19.7674,20.0785,1086043.1097382,0
+LNC.US,D,20000321,000000,20.3425,21.3259,19.5485,20.8372,1205306.3338347,0
+LNC.US,D,20000322,000000,20.6173,20.7518,20.3935,20.7057,1023847.4366958,0
+LNC.US,D,20000323,000000,20.9706,22.3015,20.9706,22.122,1214670.0217096,0
+LNC.US,D,20000324,000000,22.0856,23.4567,21.7715,22.7932,1722230.8117136,0
+LNC.US,D,20000327,000000,22.9728,23.2378,21.4133,21.6783,1097457.8426287,0
+LNC.US,D,20000328,000000,21.3259,21.7715,20.8814,21.4614,1401122.5460819,0
+LNC.US,D,20000329,000000,22.0356,22.6597,21.8569,22.2534,1047062.046548,0
+LNC.US,D,20000330,000000,22.9257,25.4981,22.9257,24.8837,1723515.6441848,0
+LNC.US,D,20000331,000000,24.8837,24.8837,23.7217,23.8149,1842004.5045397,0
+LNC.US,D,20000403,000000,23.9474,23.9474,22.8423,23.5048,1074632.4524465,0
+LNC.US,D,20000404,000000,24.3468,24.3468,23.1063,23.5509,1612454.5623509,0
+LNC.US,D,20000405,000000,23.5048,23.7217,22.6597,23.3703,1222488.0388004,0
+LNC.US,D,20000406,000000,23.0435,23.178,22.1012,22.5449,1029109.0345397,0
+LNC.US,D,20000407,000000,22.9483,22.9974,22.008,22.1012,667860.19790482,0
+LNC.US,D,20000410,000000,22.2809,22.3241,20.797,22.1848,1365989.8669074,0
+LNC.US,D,20000411,000000,22.7707,22.9021,22.008,22.7245,701716.19580554,0
+LNC.US,D,20000412,000000,22.6833,23.9798,22.6833,23.5803,847011.28731399,0
+LNC.US,D,20000413,000000,24.8375,25.3302,24.1192,24.8759,1665161.2228603,0
+LNC.US,D,20000414,000000,24.2036,24.2036,22.2328,22.5449,780842.92449737,0
+LNC.US,D,20000417,000000,22.7707,23.178,21.8726,22.5449,645550.37095062,0
+LNC.US,D,20000418,000000,22.5921,22.9974,22.008,22.8177,592330.18501261,0
+LNC.US,D,20000419,000000,23.2212,23.4871,22.4144,23.0818,937418.25414109,0
+LNC.US,D,20000420,000000,23.4871,24.073,22.7707,23.8473,609258.18396296,0
+LNC.US,D,20000424,000000,23.5352,24.8375,23.3084,24.7895,827901.82419168,0
+LNC.US,D,20000425,000000,24.8375,25.1958,23.2624,23.9798,1201713.6936337,0
+LNC.US,D,20000426,000000,24.7433,24.7895,22.6381,22.8177,976525.66088918,0
+LNC.US,D,20000427,000000,22.2328,22.6833,22.008,22.2328,1108354.9744918,0
+LNC.US,D,20000428,000000,22.4144,27.6122,22.008,24.9701,2029357.7362115,0
+LNC.US,D,20000501,000000,25.6865,26.8937,24.8375,25.0574,1663368.9783584,0
+LNC.US,D,20000502,000000,23.6677,25.3302,23.6677,25.1958,1047697.8399358,0
+LNC.US,D,20000503,000000,24.4302,24.7895,23.3546,23.6206,941266.63815672,0
+LNC.US,D,20000504,000000,23.6206,24.1192,23.3084,23.7599,619771.1906543,0
+LNC.US,D,20000505,000000,23.4027,24.6109,23.3546,24.0249,574507.59216082,0
+LNC.US,D,20000508,000000,23.3084,25.6384,23.3084,23.9385,1207352.2843519,0
+LNC.US,D,20000509,000000,23.9385,24.4302,23.6677,23.9798,1079634.2308771,0
+LNC.US,D,20000510,000000,23.9385,24.657,23.6677,24.2036,448062.14436138,0
+LNC.US,D,20000511,000000,24.1192,24.6943,24.0249,24.2968,668888.26766171,0
+LNC.US,D,20000512,000000,24.1192,25.6865,24.1192,25.2822,685818.30441139,0
+LNC.US,D,20000515,000000,25.1497,26.1763,25.0143,26.086,1068344.822645,0
+LNC.US,D,20000516,000000,26.1763,26.1763,25.507,25.507,573352.15994643,0
+LNC.US,D,20000517,000000,25.3302,25.3302,24.2968,25.2321,376503.80234364,0
+LNC.US,D,20000518,000000,25.2321,26.086,25.1958,25.2822,835213.44815146,0
+LNC.US,D,20000519,000000,24.5647,25.1958,23.9798,24.3852,1251091.6089541,0
+LNC.US,D,20000522,000000,24.7433,25.3724,24.5647,25.2822,693252.19633036,0
+LNC.US,D,20000523,000000,25.1026,26.4442,25.0143,26.086,732621.46029106,0
+LNC.US,D,20000524,000000,26.8937,27.4325,26.5826,27.1205,1321875.5872303,0
+LNC.US,D,20000525,000000,27.2549,27.9233,27.0272,27.1205,1186841.8341971,0
+LNC.US,D,20000526,000000,27.2097,27.2991,26.9437,27.0272,747372.07066811,0
+LNC.US,D,20000530,000000,26.9821,27.6602,26.8024,27.5208,642340.83702179,0
+LNC.US,D,20000531,000000,27.5208,28.2001,27.2549,27.7937,741854.7290095,0
+LNC.US,D,20000601,000000,27.6122,28.5082,27.6122,28.415,553214.62706724,0
+LNC.US,D,20000602,000000,28.464,28.7368,27.564,27.9743,667221.34781803,0
+LNC.US,D,20000605,000000,27.7937,27.8771,26.7141,27.2097,580275.58313577,0
+LNC.US,D,20000606,000000,27.0743,27.2991,26.7141,26.9507,816360.74774346,0
+LNC.US,D,20000607,000000,26.9437,28.3305,26.8495,28.2835,688123.05544219,0
+LNC.US,D,20000608,000000,28.2835,28.2835,26.9437,27.5208,661836.46311522,0
+LNC.US,D,20000609,000000,27.5208,27.7456,27.0272,27.2991,457294.39418016,0
+LNC.US,D,20000612,000000,27.4816,27.9233,27.2991,27.2991,268526.92978041,0
+LNC.US,D,20000613,000000,27.3413,28.3305,27.0743,27.9233,448832.4325043,0
+LNC.US,D,20000614,000000,27.6122,28.2001,27.564,28.0195,542960.42088953,0
+LNC.US,D,20000615,000000,28.1529,28.2835,27.1597,27.2549,605665.54376199,0
+LNC.US,D,20000616,000000,26.9437,27.1205,26.0457,26.1527,730315.6903606,0
+LNC.US,D,20000619,000000,25.7739,26.8937,25.6384,26.6729,698122.53670491,0
+LNC.US,D,20000620,000000,26.4442,26.4884,25.4136,25.507,947418.75430348,0
+LNC.US,D,20000621,000000,25.7268,26.0457,25.5923,25.9977,672993.41439164,0
+LNC.US,D,20000622,000000,26.1763,26.3578,25.556,26.2253,650930.16115514,0
+LNC.US,D,20000623,000000,27.2549,28.3305,27.0743,27.564,911636.01714579,0
+LNC.US,D,20000626,000000,27.564,27.564,26.8937,27.2991,520001.55485194,0
+LNC.US,D,20000627,000000,27.2991,27.9743,27.0743,27.4325,811355.9126138,0
+LNC.US,D,20000628,000000,27.4325,27.9233,26.2253,26.3353,1658878.687557,0
+LNC.US,D,20000629,000000,25.6384,26.2253,25.6384,26.086,1431641.6475963,0
+LNC.US,D,20000630,000000,25.9044,26.7602,25.6865,25.9044,1265192.1613481,0
+LNC.US,D,20000703,000000,25.9044,26.4884,25.556,26.4884,309945.20095726,0
+LNC.US,D,20000705,000000,26.4442,27.2097,26.086,26.6729,523211.08878077,0
+LNC.US,D,20000706,000000,27.4257,27.6033,26.2469,27.4649,737108.69439346,0
+LNC.US,D,20000707,000000,27.83,29.9038,27.6033,29.6408,1986781.9950209,0
+LNC.US,D,20000710,000000,29.2747,29.2747,27.3324,28.8242,1541929.3845883,0
+LNC.US,D,20000711,000000,28.2835,30.1305,27.9174,30.001,1341620.8437404,0
+LNC.US,D,20000712,000000,31.8088,31.8088,31.0836,31.3573,1975240.9185727,0
+LNC.US,D,20000713,000000,31.4407,31.4407,30.4025,30.7214,1892912.8071493,0
+LNC.US,D,20000714,000000,30.7214,31.6685,30.6782,31.3103,869066.38935321,0
+LNC.US,D,20000717,000000,30.7214,30.8107,30.2729,30.5575,1058212.8844264,0
+LNC.US,D,20000718,000000,30.4986,30.8568,30.1305,30.6331,1060909.9118263,0
+LNC.US,D,20000719,000000,30.3072,31.5341,30.3072,30.8568,744929.76818322,0
+LNC.US,D,20000720,000000,30.8568,32.752,30.8107,32.5273,1527054.4684528,0
+LNC.US,D,20000721,000000,31.9864,32.2142,30.9902,31.3103,1556035.0314807,0
+LNC.US,D,20000724,000000,30.9902,32.5273,30.9902,31.4909,932032.35053862,0
+LNC.US,D,20000725,000000,31.6223,32.7971,31.5341,32.752,950753.61289048,0
+LNC.US,D,20000726,000000,32.7079,33.1564,31.9394,32.4801,1969214.1270841,0
+LNC.US,D,20000727,000000,33.2486,33.4292,32.6175,32.9326,1117589.2621099,0
+LNC.US,D,20000728,000000,32.7971,33.0248,31.6223,32.3447,777508.06591037,0
+LNC.US,D,20000731,000000,32.4801,32.9326,31.4407,31.5341,763010.14264898,0
+LNC.US,D,20000801,000000,31.5341,32.2593,31.4909,32.0728,714929.28659573,0
+LNC.US,D,20000802,000000,31.3573,32.3025,31.2612,32.121,565916.23022814,0
+LNC.US,D,20000803,000000,32.2593,32.7079,31.9864,32.3928,479732.60249152,0
+LNC.US,D,20000804,000000,32.7079,33.1564,32.2593,33.073,752367.73570083,0
+LNC.US,D,20000807,000000,32.8923,33.5254,32.5724,33.2486,894459.4066784,0
+LNC.US,D,20000808,000000,33.2024,33.384,32.8452,33.2986,893683.00513752,0
+LNC.US,D,20000809,000000,32.8923,33.2486,32.0346,33.118,1460243.1799507,0
+LNC.US,D,20000810,000000,33.1564,33.1564,32.6175,32.8923,620542.49769688,0
+LNC.US,D,20000811,000000,32.8923,34.8817,32.8923,34.655,968448.84328478,0
+LNC.US,D,20000814,000000,34.4656,35.0103,33.7471,35.0103,857271.60688966,0
+LNC.US,D,20000815,000000,34.7865,34.7865,34.2006,34.6933,897152.35847964,0
+LNC.US,D,20000816,000000,34.335,34.6933,33.7049,33.9287,736596.18786451,0
+LNC.US,D,20000817,000000,34.1564,35.6002,34.0151,35.3274,890610.00376313,0
+LNC.US,D,20000818,000000,35.3714,35.3714,34.5598,35.1448,611049.40956516,0
+LNC.US,D,20000821,000000,35.0996,35.4186,34.6933,35.0996,488969.9468086,0
+LNC.US,D,20000822,000000,35.0103,35.7395,34.7865,35.5501,879707.77740169,0
+LNC.US,D,20000823,000000,35.0604,35.6002,35.0604,35.4667,921515.26824864,0
+LNC.US,D,20000824,000000,35.4186,35.4186,34.5137,34.655,682350.98886859,0
+LNC.US,D,20000825,000000,34.2408,34.5137,33.5685,33.7903,447805.38164707,0
+LNC.US,D,20000828,000000,33.384,33.8365,33.2486,33.6069,673376.52066378,0
+LNC.US,D,20000829,000000,33.6069,34.2408,32.7971,34.2006,839821.93131341,0
+LNC.US,D,20000830,000000,34.2408,37.8124,34.2408,37.6808,4292496.9048995,0
+LNC.US,D,20000831,000000,37.2284,39.3955,37.0487,39.0431,2096680.5123428,0
+LNC.US,D,20000901,000000,39.0353,39.0353,37.0017,37.5012,1564368.6117994,0
+LNC.US,D,20000905,000000,37.0487,37.4522,36.773,36.8613,1654265.1098969,0
+LNC.US,D,20000906,000000,38.6682,39.0755,38.1313,38.3109,1557956.6762394,0
+LNC.US,D,20000907,000000,37.9439,38.2197,37.5846,38.2197,776989.44598345,0
+LNC.US,D,20000908,000000,38.1313,39.7586,37.989,39.7586,1179275.4853224,0
+LNC.US,D,20000911,000000,39.3003,40.5742,39.3003,40.5742,917667.90313269,0
+LNC.US,D,20000912,000000,40.1168,40.7528,38.6682,39.4435,1623873.3708399,0
+LNC.US,D,20000913,000000,39.9342,40.2091,38.3953,38.625,897662.82720928,0
+LNC.US,D,20000914,000000,38.3953,39.6212,38.3953,38.8959,595660.96800097,0
+LNC.US,D,20000915,000000,38.2197,38.6682,37.3619,37.7633,1098356.5121287,0
+LNC.US,D,20000918,000000,37.2284,37.2284,35.6914,36.0987,1202997.5072052,0
+LNC.US,D,20000919,000000,36.2784,37.9439,36.0045,37.5012,917797.30338949,0
+LNC.US,D,20000920,000000,36.8613,37.1341,36.5954,36.9085,697226.92390382,0
+LNC.US,D,20000921,000000,36.9507,37.0487,36.0045,36.2784,725312.89303025,0
+LNC.US,D,20000922,000000,36.2784,38.0411,35.9603,37.727,802003.43263515,0
+LNC.US,D,20000925,000000,37.7633,38.0843,37.2726,37.3619,888171.77687687,0
+LNC.US,D,20000926,000000,37.0487,37.2726,36.2784,36.6356,947928.20413345,0
+LNC.US,D,20000927,000000,36.6356,36.6356,35.5138,36.1871,1111436.1270635,0
+LNC.US,D,20000928,000000,35.0604,35.4186,34.4656,35.3274,2625534.2674404,0
+LNC.US,D,20000929,000000,35.6002,36.0045,34.6933,34.7865,714541.08582529,0
+LNC.US,D,20001002,000000,35.0604,35.0604,32.6175,34.6069,2172732.2018609,0
+LNC.US,D,20001003,000000,34.6933,34.7395,33.6069,34.335,1068220.5168865,0
+LNC.US,D,20001004,000000,34.5137,34.8817,33.6069,33.9759,1459472.8918078,0
+LNC.US,D,20001005,000000,33.9602,35.2763,33.9602,35.184,2774031.7605801,0
+LNC.US,D,20001006,000000,35.0025,35.6375,32.9993,33.916,1208254.010551,0
+LNC.US,D,20001009,000000,34.4597,34.4597,33.2742,33.5479,527571.97932535,0
+LNC.US,D,20001010,000000,33.5018,34.1849,32.6411,32.7745,623363.83085528,0
+LNC.US,D,20001011,000000,32.9532,33.7737,32.277,33.7255,1048212.3842641,0
+LNC.US,D,20001012,000000,33.7255,33.7737,30.0923,30.5417,1672090.7594476,0
+LNC.US,D,20001013,000000,30.9588,33.0936,30.9088,32.8698,1327386.8154909,0
+LNC.US,D,20001016,000000,32.3692,32.7285,31.8206,32.4566,661704.00615942,0
+LNC.US,D,20001017,000000,32.4065,32.4065,31.3161,31.5497,797122.903264,0
+LNC.US,D,20001018,000000,30.9088,31.0414,29.7242,30.8195,1510765.3195892,0
+LNC.US,D,20001019,000000,30.9088,32.3202,30.9088,32.1808,608101.73284893,0
+LNC.US,D,20001020,000000,32.0022,32.6411,31.8628,32.3692,746599.74472587,0
+LNC.US,D,20001023,000000,32.0022,33.4557,30.2729,32.1808,2127715.1770852,0
+LNC.US,D,20001024,000000,32.7285,34.0926,32.7285,33.6883,1474217.3887869,0
+LNC.US,D,20001025,000000,33.0936,35.2312,33.0494,34.1849,1558215.476753,0
+LNC.US,D,20001026,000000,34.1849,34.3646,32.2289,33.1818,763267.92426295,0
+LNC.US,D,20001027,000000,33.1818,34.0014,33.0936,33.7737,705306.7982072,0
+LNC.US,D,20001030,000000,34.0926,36.2784,34.0926,35.0928,984866.37350551,0
+LNC.US,D,20001031,000000,35.1389,35.4578,34.3646,35.184,741854.7290095,0
+LNC.US,D,20001101,000000,35.184,35.4098,34.6855,34.9141,556933.61082605,0
+LNC.US,D,20001102,000000,34.8179,35.6836,34.8179,35.3656,923820.01927945,0
+LNC.US,D,20001103,000000,35.184,35.184,33.4106,33.6883,874325.94939786,0
+LNC.US,D,20001106,000000,33.4557,34.3646,33.1818,33.5479,751343.74154258,0
+LNC.US,D,20001107,000000,33.5911,35.5501,33.5911,35.0025,1036035.5144281,0
+LNC.US,D,20001108,000000,34.9141,36.1812,34.7561,35.0437,690947.44529956,0
+LNC.US,D,20001109,000000,35.0928,36.0045,34.234,34.8179,919851.40510395,0
+LNC.US,D,20001110,000000,34.8179,35.4578,34.234,35.1389,1184013.3687412,0
+LNC.US,D,20001113,000000,35.1389,35.2763,33.4557,33.7255,581170.1770372,0
+LNC.US,D,20001114,000000,34.4597,35.3656,34.0926,35.1389,1424844.5679649,0
+LNC.US,D,20001115,000000,34.9593,35.2312,33.7737,34.3646,602079.01695897,0
+LNC.US,D,20001116,000000,34.4597,35.2312,34.2742,34.7335,753527.24351385,0
+LNC.US,D,20001117,000000,35.0025,35.4098,33.4106,34.0446,701076.3268191,0
+LNC.US,D,20001120,000000,34.0926,34.1398,33.1818,33.5911,397668.38608006,0
+LNC.US,D,20001121,000000,33.2742,33.3232,31.7293,32.6411,814053.95891334,0
+LNC.US,D,20001122,000000,32.4566,32.4566,30.8195,31.0414,1054630.4332221,0
+LNC.US,D,20001124,000000,31.0414,32.0502,31.0414,31.7774,342652.89894121,0
+LNC.US,D,20001127,000000,31.8206,32.6411,31.8206,32.6411,2093861.2169837,0
+LNC.US,D,20001128,000000,32.4566,33.8659,32.0974,32.9532,1411638.6094723,0
+LNC.US,D,20001129,000000,33.0936,34.1398,32.9993,33.228,1303151.2681794,0
+LNC.US,D,20001130,000000,32.7285,33.4557,32.7285,32.8698,924079.83869273,0
+LNC.US,D,20001201,000000,33.4557,34.3646,33.4106,33.9602,905865.98837152,0
+LNC.US,D,20001204,000000,34.1398,34.6855,33.6883,34.4136,881633.49775899,0
+LNC.US,D,20001205,000000,34.4136,36.454,34.4136,35.2763,1530002.145169,0
+LNC.US,D,20001206,000000,35.0928,37.0487,35.0928,35.2312,1301870.5113069,0
+LNC.US,D,20001207,000000,35.4098,36.3216,34.8179,35.6836,905228.15718438,0
+LNC.US,D,20001208,000000,35.504,36.2312,35.0928,35.7769,805974.08460997,0
+LNC.US,D,20001211,000000,36.1351,36.4098,35.9525,36.3216,597199.50648749,0
+LNC.US,D,20001212,000000,36.2312,36.5954,35.5904,36.0045,687484.20535541,0
+LNC.US,D,20001213,000000,35.6375,36.1812,34.7335,35.0437,921258.50553434,0
+LNC.US,D,20001214,000000,34.1849,34.5461,33.6431,34.3164,1123360.3097838,0
+LNC.US,D,20001215,000000,33.4557,34.5058,33.3693,34.0446,899589.56646624,0
+LNC.US,D,20001218,000000,34.4597,36.1812,34.234,35.3656,966270.43581181,0
+LNC.US,D,20001219,000000,35.0025,35.1389,34.0926,34.1398,1218130.2049549,0
+LNC.US,D,20001220,000000,34.5058,34.5058,33.3693,33.4106,728649.78941659,0
+LNC.US,D,20001221,000000,33.5911,34.3164,33.4557,33.6431,971012.39482921,0
+LNC.US,D,20001222,000000,33.7737,34.5903,33.7737,34.3164,518850.1982362,0
+LNC.US,D,20001226,000000,34.3164,34.7777,34.3164,34.5058,655807.63382731,0
+LNC.US,D,20001227,000000,34.5903,34.9593,34.2742,34.9141,606566.25106139,0
+LNC.US,D,20001228,000000,35.2312,35.2312,34.3646,34.7335,748007.86405592,0
+LNC.US,D,20001229,000000,34.6855,35.8239,34.4136,34.4136,893428.28022254,0
+LNC.US,D,20010102,000000,34.4136,34.4136,32.7285,33.0494,811484.29397096,0
+LNC.US,D,20010103,000000,32.7285,34.234,32.7285,33.8659,867270.06925272,0
+LNC.US,D,20010104,000000,33.2742,33.5479,31.007,31.2317,1422283.0542197,0
+LNC.US,D,20010105,000000,31.8206,32.0974,29.8694,30.6841,1679657.1083224,0
+LNC.US,D,20010108,000000,30.95,30.95,30.3593,30.5417,1197866.3285178,0
+LNC.US,D,20010109,000000,30.7214,32.0022,30.7214,31.4575,936390.18438421,0
+LNC.US,D,20010110,000000,30.3072,31.9629,30.3072,31.269,816876.3109714,0
+LNC.US,D,20010111,000000,31.4575,31.7293,30.4986,30.4986,512438.26267615,0
+LNC.US,D,20010112,000000,30.9088,30.9088,29.1629,29.6251,1569247.1033712,0
+LNC.US,D,20010116,000000,29.3513,31.5045,29.3513,31.1375,1648106.8803521,0
+LNC.US,D,20010117,000000,31.6842,32.0502,30.95,31.0914,1179139.9716676,0
+LNC.US,D,20010118,000000,31.1375,31.3161,30.4025,30.584,1045392.0700054,0
+LNC.US,D,20010119,000000,30.6331,30.6331,29.3051,30.0854,962291.63263972,0
+LNC.US,D,20010122,000000,30.265,32.33,30.265,31.5497,1222103.9136286,0
+LNC.US,D,20010123,000000,31.7293,32.1886,31.0002,31.9629,813923.53975687,0
+LNC.US,D,20010124,000000,32.1444,33.2888,31.9629,32.7824,1033982.4316132,0
+LNC.US,D,20010125,000000,32.0502,33.016,32.0502,32.4153,825719.34112008,0
+LNC.US,D,20010126,000000,32.699,33.016,32.2377,32.7363,765577.76979205,0
+LNC.US,D,20010129,000000,32.752,33.6245,32.752,32.8776,690947.44529956,0
+LNC.US,D,20010130,000000,32.9326,32.9846,32.2377,32.9846,962165.28908189,0
+LNC.US,D,20010131,000000,32.9708,33.0327,32.2054,32.8609,813537.37678575,0
+LNC.US,D,20010201,000000,32.8207,33.1818,32.752,33.1818,645550.37095062,0
+LNC.US,D,20010202,000000,33.1652,33.5999,33.0327,33.2986,871761.37895377,0
+LNC.US,D,20010205,000000,33.118,34.2496,33.0406,34.2104,717874.92551264,0
+LNC.US,D,20010206,000000,35.3499,35.3499,33.5254,33.8827,1228513.8113894,0
+LNC.US,D,20010207,000000,33.7049,34.5058,33.6157,33.7255,1193891.6009444,0
+LNC.US,D,20010208,000000,33.9209,34.2104,32.4153,33.4037,1681452.4095232,0
+LNC.US,D,20010209,000000,33.5195,33.6157,32.9708,33.5254,724542.60488734,0
+LNC.US,D,20010212,000000,33.337,34.762,33.0572,34.6855,880862.19071641,0
+LNC.US,D,20010213,000000,34.6855,34.6933,33.1898,33.5558,857909.43807679,0
+LNC.US,D,20010214,000000,33.4037,33.6431,32.9993,33.2486,727748.06321753,0
+LNC.US,D,20010215,000000,33.2574,33.4459,32.5115,33.3595,896253.68897958,0
+LNC.US,D,20010216,000000,33.5911,34.3498,33.5911,34.0681,694534.99100223,0
+LNC.US,D,20010220,000000,33.7737,33.7737,31.9256,32.0502,1652725.5525107,0
+LNC.US,D,20010221,000000,31.6537,31.9394,31.2239,31.2465,1383684.078402,0
+LNC.US,D,20010222,000000,31.6842,31.6842,30.8411,31.5045,1058212.8844264,0
+LNC.US,D,20010223,000000,31.3161,31.7617,30.7695,31.3161,1035134.8071287,0
+LNC.US,D,20010226,000000,31.5045,32.5645,31.5045,32.4801,992687.44729526,0
+LNC.US,D,20010227,000000,32.4801,33.5391,32.0905,33.2192,780968.24915555,0
+LNC.US,D,20010228,000000,33.228,33.228,31.9394,32.1444,780068.56075581,0
+LNC.US,D,20010301,000000,31.2465,32.3997,31.2465,32.0022,1342261.7316265,0
+LNC.US,D,20010302,000000,31.9394,32.2682,31.3573,32.0905,1492556.5637663,0
+LNC.US,D,20010305,000000,32.1582,32.3094,31.6135,31.854,912151.58037373,0
+LNC.US,D,20010306,000000,31.8706,32.2142,31.6537,31.7205,564243.19698651,0
+LNC.US,D,20010307,000000,31.2837,32.4153,31.2837,32.33,889714.39096203,0
+LNC.US,D,20010308,000000,32.5115,32.9777,32.3447,32.6343,1059627.1171544,0
+LNC.US,D,20010309,000000,32.4566,32.5949,31.9796,32.222,656961.02824236,0
+LNC.US,D,20010312,000000,33.7049,33.9916,32.7225,32.9777,3068850.3771857,0
+LNC.US,D,20010313,000000,33.7049,34.9524,33.0936,34.3988,2591424.5635243,0
+LNC.US,D,20010314,000000,33.337,33.6647,32.3447,32.6029,2048979.7058627,0
+LNC.US,D,20010315,000000,33.1485,33.1898,32.6911,32.8207,1451907.5618327,0
+LNC.US,D,20010316,000000,32.0502,32.9708,32.0502,32.3692,1814305.7172841,0
+LNC.US,D,20010319,000000,32.7824,32.7824,31.745,32.0816,742370.29223743,0
+LNC.US,D,20010320,000000,32.2377,32.7147,30.5751,30.7498,1687605.5445696,0
+LNC.US,D,20010321,000000,29.6712,30.9902,29.6712,30.7057,2161315.4311713,0
+LNC.US,D,20010322,000000,30.3337,30.3671,27.8388,28.6426,2237875.5516197,0
+LNC.US,D,20010323,000000,28.8988,29.6084,28.7408,29.2659,2327378.7544483,0
+LNC.US,D,20010326,000000,29.4837,30.4025,29.3739,29.9676,1094378.7278563,0
+LNC.US,D,20010327,000000,29.6712,30.5271,29.578,30.4751,1060651.1113127,0
+LNC.US,D,20010328,000000,30.1443,30.3161,29.8538,30.2925,839821.93131341,0
+LNC.US,D,20010329,000000,30.108,30.7302,29.8126,30.5065,1112332.7587642,0
+LNC.US,D,20010330,000000,30.5133,31.5045,30.5133,31.113,672993.41439164,0
+LNC.US,D,20010402,000000,31.113,32.1582,31.113,31.1846,755831.99454465,0
+LNC.US,D,20010403,000000,30.7695,30.9324,30.2434,30.2571,792123.16263264,0
+LNC.US,D,20010404,000000,31.5045,31.8294,30.6998,31.057,1842773.773783,0
+LNC.US,D,20010405,000000,31.5045,32.3869,31.4643,32.222,1361881.6634784,0
+LNC.US,D,20010406,000000,32.0346,32.5027,31.3652,31.5045,930107.64908098,0
+LNC.US,D,20010409,000000,31.6842,32.1278,31.4407,31.9315,884582.19337488,0
+LNC.US,D,20010410,000000,32.0178,32.3604,30.9824,31.5341,1635670.1911028,0
+LNC.US,D,20010411,000000,31.7205,31.9394,31.4113,31.7362,531928.79427128,0
+LNC.US,D,20010412,000000,32.0905,32.3692,31.588,32.065,565398.62920088,0
+LNC.US,D,20010416,000000,31.6047,32.3447,31.6047,32.0728,435626.47401173,0
+LNC.US,D,20010417,000000,32.2054,32.8285,31.9864,32.3447,720438.47705706,0
+LNC.US,D,20010418,000000,32.166,33.494,32.0905,33.2358,973197.9345998,0
+LNC.US,D,20010419,000000,33.3065,33.7325,32.8609,33.016,918823.33534706,0
+LNC.US,D,20010420,000000,33.1976,33.1976,32.3447,32.5499,447295.9318171,0
+LNC.US,D,20010423,000000,33.2358,33.2358,31.745,32.2054,1043219.7759304,0
+LNC.US,D,20010424,000000,31.9796,32.4654,31.2465,31.6842,1216461.2473118,0
+LNC.US,D,20010425,000000,31.2092,32.7285,30.9824,32.6911,1585399.7196803,0
+LNC.US,D,20010426,000000,32.6117,33.1976,32.2377,32.7589,988966.42573714,0
+LNC.US,D,20010427,000000,32.7903,33.7119,32.6813,33.6717,804694.34663707,0
+LNC.US,D,20010430,000000,33.6431,34.3026,33.6431,34.0524,1030643.4974276,0
+LNC.US,D,20010501,000000,33.7119,34.9387,33.3448,34.9387,1726590.6833585,0
+LNC.US,D,20010502,000000,34.9387,34.9387,34.0868,34.5598,889714.39096203,0
+LNC.US,D,20010503,000000,33.9376,34.127,33.5764,34.127,865475.78695156,0
+LNC.US,D,20010504,000000,33.5685,34.4911,33.5685,34.4911,731085.97850351,0
+LNC.US,D,20010507,000000,34.4911,34.5058,33.9916,34.3026,783019.29417102,0
+LNC.US,D,20010508,000000,34.3026,34.4283,33.7903,34.3026,891379.27300639,0
+LNC.US,D,20010509,000000,34.3026,34.5294,34.127,34.2948,482687.41150536,0
+LNC.US,D,20010510,000000,34.5294,34.6629,33.7903,34.3262,482559.03014821,0
+LNC.US,D,20010511,000000,34.6707,34.9651,34.3822,34.5461,477040.66958993,0
+LNC.US,D,20010514,000000,34.3822,35.1516,34.342,34.8101,1060651.1113127,0
+LNC.US,D,20010515,000000,34.7493,35.402,34.6776,35.2194,519230.24780936,0
+LNC.US,D,20010516,000000,35.0437,36.1508,35.0025,35.8563,906381.55159945,0
+LNC.US,D,20010517,000000,35.8563,36.5836,35.8563,36.5178,1071422.9185177,0
+LNC.US,D,20010518,000000,36.512,36.512,35.6149,35.9603,624260.46255603,0
+LNC.US,D,20010521,000000,35.9603,36.2214,35.6002,36.0831,754164.05580131,0
+LNC.US,D,20010522,000000,36.1508,36.5885,36.1203,36.2312,438700.49428579,0
+LNC.US,D,20010523,000000,36.1508,36.4462,34.9651,35.2832,1040131.4910611,0
+LNC.US,D,20010524,000000,35.3028,36.3,35.2763,36.2646,674528.89617918,0
+LNC.US,D,20010525,000000,36.2646,36.667,36.0752,36.1596,720696.25867103,0
+LNC.US,D,20010529,000000,35.8563,36.4776,35.8141,36.3382,843797.67778652,0
+LNC.US,D,20010530,000000,36.3382,36.4462,35.8965,36.0653,849833.63937205,0
+LNC.US,D,20010531,000000,36.2646,36.3618,36.0752,36.3216,427928.68708083,0
+LNC.US,D,20010601,000000,36.1508,36.5256,35.6296,36.5256,701076.3268191,0
+LNC.US,D,20010604,000000,36.5256,36.8535,36.4776,36.7377,565398.62920088,0
+LNC.US,D,20010605,000000,36.8879,37.2647,36.7053,37.1411,1125414.4114982,0
+LNC.US,D,20010606,000000,36.9605,37.4522,36.9231,37.0743,697735.35483413,0
+LNC.US,D,20010607,000000,36.8879,37.3854,36.8879,37.2441,655547.81441402,0
+LNC.US,D,20010608,000000,37.2569,37.5316,37.1116,37.461,394841.95842336,0
+LNC.US,D,20010611,000000,37.461,37.7564,37.1646,37.4355,639650.94191953,0
+LNC.US,D,20010612,000000,37.4355,37.516,36.8879,37.3226,950884.03204696,0
+LNC.US,D,20010613,000000,37.5081,38.1009,37.4355,37.727,768915.68507803,0
+LNC.US,D,20010614,000000,37.727,37.7348,36.8967,37.0017,653754.55101251,0
+LNC.US,D,20010615,000000,36.6278,36.9507,36.6278,36.8711,1232103.3948914,0
+LNC.US,D,20010618,000000,36.8711,37.251,36.7661,37.1341,607588.20742031,0
+LNC.US,D,20010619,000000,37.1341,37.4266,36.9389,37.197,565015.52292874,0
+LNC.US,D,20010620,000000,37.2441,38.2471,37.1499,38.0587,766602.78284995,0
+LNC.US,D,20010621,000000,38.0646,38.4356,37.8448,38.4356,1350985.550515,0
+LNC.US,D,20010622,000000,38.5838,38.5838,37.5238,37.9291,962291.63263972,0
+LNC.US,D,20010625,000000,37.989,38.0499,37.5494,37.5846,778146.91599716,0
+LNC.US,D,20010626,000000,37.4777,38.2805,37.0321,37.885,634265.03831705,0
+LNC.US,D,20010627,000000,37.9203,38.4356,37.4355,37.4355,981402.11466169,0
+LNC.US,D,20010628,000000,37.5081,38.4356,37.5081,38.2197,1421641.147434,0
+LNC.US,D,20010629,000000,38.3953,38.5534,38.1804,38.1804,1004866.3549306,0
+LNC.US,D,20010702,000000,38.3953,38.8016,38.3669,38.7702,823669.31500427,0
+LNC.US,D,20010703,000000,38.9106,38.9106,38.2471,38.2883,325336.69922042,0
+LNC.US,D,20010705,000000,38.2883,38.3669,37.8448,37.9517,649780.84233872,0
+LNC.US,D,20010706,000000,37.4777,37.9085,36.9939,36.9939,1309563.2037395,0
+LNC.US,D,20010709,000000,37.0743,37.2569,36.512,36.9231,1202226.2001627,0
+LNC.US,D,20010710,000000,36.9231,37.1901,36.1812,37.1116,1219155.2180127,0
+LNC.US,D,20010711,000000,36.9231,37.2186,36.6278,36.6444,1405867.5617984,0
+LNC.US,D,20010712,000000,36.5885,37.1341,36.3618,37.1263,1300844.4793493,0
+LNC.US,D,20010713,000000,37.0891,37.4139,36.9231,37.3059,902795.02479643,0
+LNC.US,D,20010716,000000,37.3148,37.7034,37.2441,37.3148,728263.62644546,0
+LNC.US,D,20010717,000000,37.3707,37.8045,37.2569,37.7731,831236.68277869,0
+LNC.US,D,20010718,000000,37.5846,37.9203,37.0577,37.1341,680555.68766777,0
+LNC.US,D,20010719,000000,37.3226,37.6642,36.4854,36.6955,1165554.9825016,0
+LNC.US,D,20010720,000000,36.3618,36.5885,35.7307,35.7307,1643876.408964,0
+LNC.US,D,20010723,000000,35.66,35.8495,34.8729,35.0692,1396766.7500357,0
+LNC.US,D,20010724,000000,35.0751,36.1812,35.0751,35.6993,2068470.2374579,0
+LNC.US,D,20010725,000000,36.0653,36.0653,35.4324,35.6375,955241.86589255,0
+LNC.US,D,20010726,000000,35.6375,36.0653,35.6296,35.9957,757244.18947334,0
+LNC.US,D,20010727,000000,35.2518,36.504,35.2518,36.4952,1075528.0652476,0
+LNC.US,D,20010730,000000,37.6258,38.9616,37.4934,37.6258,2473318.8094415,0
+LNC.US,D,20010731,000000,37.7034,38.4042,37.7034,37.8771,1018588.8955508,0
+LNC.US,D,20010801,000000,38.7791,38.7791,37.727,37.782,898175.33373824,0
+LNC.US,D,20010802,000000,37.885,38.2197,37.8506,38.0233,1237749.1179071,0
+LNC.US,D,20010803,000000,37.8506,37.9203,37.354,37.673,939082.11728579,0
+LNC.US,D,20010806,000000,37.5846,38.0332,36.5885,36.6582,998973.03929748,0
+LNC.US,D,20010807,000000,36.8456,37.7034,36.8064,37.251,953060.40172061,0
+LNC.US,D,20010808,000000,37.1411,37.6573,37.0821,37.0821,648238.22825356,0
+LNC.US,D,20010809,000000,37.1116,37.3707,36.9507,36.9939,761474.66086144,0
+LNC.US,D,20010810,000000,37.1803,37.5494,36.7377,36.9693,684403.05278372,0
+LNC.US,D,20010813,000000,37.0321,37.5081,36.9693,37.1116,454085.87915099,0
+LNC.US,D,20010814,000000,37.4777,37.6258,37.1803,37.5719,555398.12903851,0
+LNC.US,D,20010815,000000,37.5719,37.9203,37.5719,37.617,473707.84880225,0
+LNC.US,D,20010816,000000,37.4355,37.8506,37.2647,37.3776,903178.13106857,0
+LNC.US,D,20010817,000000,37.3776,37.516,37.0253,37.2569,893046.19285006,0
+LNC.US,D,20010820,000000,37.2569,37.7034,37.2569,37.2971,432807.17865265,0
+LNC.US,D,20010821,000000,37.2186,37.6258,37.0409,37.0409,704153.40379213,0
+LNC.US,D,20010822,000000,37.0017,37.0164,36.4854,36.5885,838803.03165346,0
+LNC.US,D,20010823,000000,36.6278,38.0332,36.5512,37.8604,1141574.160105,0
+LNC.US,D,20010824,000000,37.7348,38.3365,37.565,38.0233,651960.26871135,0
+LNC.US,D,20010827,000000,37.9979,38.1883,37.4777,37.6573,430880.43939569,0
+LNC.US,D,20010828,000000,37.6258,37.9979,37.5719,37.7898,536670.75328867,0
+LNC.US,D,20010829,000000,37.7731,38.1077,37.4865,37.4865,577198.50616273,0
+LNC.US,D,20010830,000000,37.4777,37.9085,36.9939,37.1567,604643.58740306,0
+LNC.US,D,20010831,000000,37.1411,37.2569,37.0017,37.0017,523850.95776723,0
+LNC.US,D,20010904,000000,37.1803,37.3295,36.6444,36.6444,473196.36117295,0
+LNC.US,D,20010905,000000,36.4776,36.8879,36.1812,36.5424,525132.73353943,0
+LNC.US,D,20010906,000000,36.5885,36.5885,35.5138,35.5334,1143621.1295219,0
+LNC.US,D,20010907,000000,35.4578,35.4578,34.7561,34.7561,831747.15150833,0
+LNC.US,D,20010910,000000,34.5687,35.7307,34.4656,35.66,632980.20584586,0
+LNC.US,D,20010917,000000,33.3978,34.289,31.6135,33.5479,1678375.3325502,0
+LNC.US,D,20010918,000000,33.5107,33.7177,32.8776,33.2486,1108868.4999203,0
+LNC.US,D,20010919,000000,33.4292,33.7659,32.1366,32.4321,879326.70892887,0
+LNC.US,D,20010920,000000,31.9119,32.222,31.1689,31.5419,1517307.6743057,0
+LNC.US,D,20010921,000000,31.163,32.2054,30.4201,31.3161,1828028.2579042,0
+LNC.US,D,20010924,000000,31.6135,33.2192,31.6135,32.9934,1087581.6482248,0
+LNC.US,D,20010925,000000,32.9934,33.2486,32.5027,32.8776,1019744.3277651,0
+LNC.US,D,20010926,000000,33.066,33.3065,32.961,33.173,594892.71765738,0
+LNC.US,D,20010927,000000,33.173,33.5107,32.8354,33.4753,619644.84709647,0
+LNC.US,D,20010928,000000,33.9523,34.9593,33.7659,34.6069,817771.92377249,0
+LNC.US,D,20011001,000000,33.9916,34.2496,33.173,33.494,919468.29883181,0
+LNC.US,D,20011002,000000,33.5107,34.0387,33.4292,34.0298,572196.72773205,0
+LNC.US,D,20011003,000000,34.0298,34.8817,34.0298,34.8317,936259.76522774,0
+LNC.US,D,20011004,000000,34.7699,35.2518,34.335,34.6629,657472.51587166,0
+LNC.US,D,20011005,000000,34.71,34.7335,33.3144,34.0926,1040388.2537753,0
+LNC.US,D,20011008,000000,33.9071,33.916,32.7225,32.9247,1024104.19941,0
+LNC.US,D,20011009,000000,32.7903,33.0936,32.3997,33.0494,1141574.160105,0
+LNC.US,D,20011010,000000,32.6813,33.0248,32.121,32.6175,1386760.1364753,0
+LNC.US,D,20011011,000000,32.4654,32.7971,31.8628,32.0905,2454848.1964061,0
+LNC.US,D,20011012,000000,31.5585,31.5959,30.6998,31.1846,1405486.4933256,0
+LNC.US,D,20011015,000000,31.1846,31.3485,30.6998,31.1532,1258904.5315466,0
+LNC.US,D,20011016,000000,31.3741,31.5497,30.9668,31.3741,1201202.2060044,0
+LNC.US,D,20011017,000000,31.3809,31.3878,30.3003,30.74,1760314.2243034,0
+LNC.US,D,20011018,000000,30.74,31.113,30.4025,30.6615,1337134.6285376,0
+LNC.US,D,20011019,000000,30.6615,30.9246,29.8822,30.5359,1081170.7315644,0
+LNC.US,D,20011022,000000,30.4025,31.6223,29.8822,31.5733,1196327.7900312,0
+LNC.US,D,20011023,000000,32.4232,32.8354,31.4113,31.6469,2551162.7434615,0
+LNC.US,D,20011024,000000,31.6537,32.1582,31.3809,31.955,1175936.5511368,0
+LNC.US,D,20011025,000000,31.7696,32.7225,31.5251,32.5115,1142724.4978211,0
+LNC.US,D,20011026,000000,32.4566,32.8521,32.4232,32.752,1012562.1040622,0
+LNC.US,D,20011029,000000,32.752,32.752,31.9207,31.9394,790717.08110192,0
+LNC.US,D,20011030,000000,31.9472,32.4929,31.6763,32.2682,980501.4073623,0
+LNC.US,D,20011031,000000,32.4566,32.4566,31.5959,31.6381,696329.27330341,0
+LNC.US,D,20011101,000000,31.5959,32.4713,31.5045,32.4399,536548.48532949,0
+LNC.US,D,20011102,000000,32.2682,33.2742,32.1886,32.7903,714410.66666882,0
+LNC.US,D,20011105,000000,32.8698,33.6157,32.8285,33.5254,860219.28360589,0
+LNC.US,D,20011106,000000,33.3516,34.0014,33.1898,34.0014,800331.41829318,0
+LNC.US,D,20011107,000000,34.1005,34.2496,33.4292,33.6069,789045.06675994,0
+LNC.US,D,20011108,000000,33.7659,34.2496,33.3693,33.3693,736596.18786451,0
+LNC.US,D,20011109,000000,33.1818,33.3516,32.7589,32.8698,426392.18639363,0
+LNC.US,D,20011112,000000,32.8698,32.8776,31.9708,32.6175,721974.97774427,0
+LNC.US,D,20011113,000000,32.805,33.916,32.805,33.7903,755193.14445786,0
+LNC.US,D,20011114,000000,34.3646,34.7021,34.0014,34.3576,934594.88318338,0
+LNC.US,D,20011115,000000,34.289,34.922,34.2742,34.6472,608488.9147197,0
+LNC.US,D,20011116,000000,34.6236,34.7953,34.1084,34.282,598360.03320017,0
+LNC.US,D,20011119,000000,34.0926,34.4911,34.077,34.4833,692996.45251571,0
+LNC.US,D,20011120,000000,34.4382,34.9593,34.2006,34.9593,662733.09481597,0
+LNC.US,D,20011121,000000,34.9475,34.9475,34.6236,34.8259,421263.04550545,0
+LNC.US,D,20011123,000000,34.6629,35.2262,34.5834,35.1683,236343.96512132,0
+LNC.US,D,20011126,000000,35.1683,35.293,34.7395,35.0515,699283.06341759,0
+LNC.US,D,20011127,000000,35.293,35.8308,34.8985,35.6296,691588.33318567,0
+LNC.US,D,20011128,000000,35.7081,36.0831,35.6296,35.7229,1035520.9700998,0
+LNC.US,D,20011129,000000,35.7081,35.9957,35.2596,35.8495,591050.44703971,0
+LNC.US,D,20011130,000000,35.8397,36.2312,35.6296,35.6296,613616.01780856,0
+LNC.US,D,20011203,000000,35.6296,35.7081,35.2262,35.4186,413058.86544356,0
+LNC.US,D,20011204,000000,35.5216,35.8239,34.9867,35.8239,404073.18934248,0
+LNC.US,D,20011205,000000,35.7081,36.1871,35.6296,36.1812,666965.60400339,0
+LNC.US,D,20011206,000000,36.1596,36.9389,36.1596,36.4178,818925.31818755,0
+LNC.US,D,20011207,000000,36.2715,36.56,36.2312,36.4952,524235.08293902,0
+LNC.US,D,20011210,000000,36.3088,36.4952,35.5501,35.6002,467682.07621332,0
+LNC.US,D,20011211,000000,35.7857,36.0447,35.6296,35.6914,560911.39509848,0
+LNC.US,D,20011212,000000,35.6914,35.8563,35.557,35.6296,331363.49070901,0
+LNC.US,D,20011213,000000,35.7857,35.7857,34.7257,34.7777,677865.7925655,0
+LNC.US,D,20011214,000000,34.9651,35.1085,34.4382,34.7699,1012562.1040622,0
+LNC.US,D,20011217,000000,35.0751,35.0996,34.8101,34.9593,917667.90313269,0
+LNC.US,D,20011218,000000,34.9937,35.1085,34.8473,35.0368,881115.89673174,0
+LNC.US,D,20011219,000000,35.0928,35.557,34.9867,35.5501,1088478.2799255,0
+LNC.US,D,20011220,000000,35.4098,35.8563,35.293,35.7769,570143.64491725,0
+LNC.US,D,20011221,000000,35.8141,35.8397,35.3274,35.557,1527182.8498099,0
+LNC.US,D,20011224,000000,35.557,35.6227,35.3274,35.4098,218385.85861475,0
+LNC.US,D,20011226,000000,35.4186,35.8308,35.4098,35.45,484610.07516368,0
+LNC.US,D,20011227,000000,35.6296,36.3146,35.4804,36.2312,659393.14173066,0
+LNC.US,D,20011228,000000,36.1596,36.3382,35.8563,36.3088,699283.06341759,0
+LNC.US,D,20011231,000000,36.3088,36.7661,36.2381,36.2832,543982.37724845,0
+LNC.US,D,20020102,000000,36.0045,36.2911,35.2596,36.0831,823932.19111653,0
+LNC.US,D,20020103,000000,36.0831,36.7917,35.9457,36.667,1518846.2127923,0
+LNC.US,D,20020104,000000,36.6012,37.3059,36.3088,37.2971,1156448.0573409,0
+LNC.US,D,20020107,000000,37.3148,37.3373,36.9389,36.9781,934464.46402691,0
+LNC.US,D,20020108,000000,36.9781,37.5582,36.9015,37.1803,976525.66088918,0
+LNC.US,D,20020109,000000,37.3707,38.0145,37.3462,37.4678,1451907.5618327,0
+LNC.US,D,20020110,000000,37.516,38.4611,37.516,38.4542,1602840.2251596,0
+LNC.US,D,20020111,000000,37.8202,38.5298,37.782,38.4542,1217229.4976555,0
+LNC.US,D,20020114,000000,38.3443,38.6682,38.1961,38.3875,1060909.9118263,0
+LNC.US,D,20020115,000000,38.3826,39.0205,37.9665,38.3443,1122720.4407973,0
+LNC.US,D,20020116,000000,38.3443,38.3443,37.4188,37.4777,1150162.4653387,0
+LNC.US,D,20020117,000000,37.4777,37.8604,37.407,37.8448,643365.8500797,0
+LNC.US,D,20020118,000000,37.6573,38.4984,37.4777,37.7388,838803.03165346,0
+LNC.US,D,20020122,000000,37.5916,38.2471,37.4021,37.4934,705946.66719364,0
+LNC.US,D,20020123,000000,37.3462,38.2393,37.3226,38.1559,809307.92429732,0
+LNC.US,D,20020124,000000,38.2325,38.3443,37.9291,38.3365,619644.84709647,0
+LNC.US,D,20020125,000000,38.3443,38.3875,38.0499,38.36,725565.58014592,0
+LNC.US,D,20020128,000000,38.0077,38.1471,37.4777,37.7388,667730.79764801,0
+LNC.US,D,20020129,000000,37.9291,38.3669,36.8711,37.1567,889969.11587702,0
+LNC.US,D,20020130,000000,36.9693,37.5582,36.5836,37.4266,768915.68507803,0
+LNC.US,D,20020131,000000,37.5846,38.7252,37.1195,38.7252,833159.34643701,0
+LNC.US,D,20020201,000000,38.4218,38.468,37.9154,38.3826,648623.37232502,0
+LNC.US,D,20020204,000000,38.4218,38.6398,37.9665,38.0843,1061676.1243706,0
+LNC.US,D,20020205,000000,37.407,37.7388,36.6896,36.8221,1243516.0899824,0
+LNC.US,D,20020206,000000,36.6513,37.5396,36.6513,37.2726,1084632.9526088,0
+LNC.US,D,20020207,000000,37.3295,37.8997,37.0085,37.3462,732487.98443561,0
+LNC.US,D,20020208,000000,37.1567,38.5455,37.1027,38.5455,706972.69915121,0
+LNC.US,D,20020211,000000,38.4984,39.0205,38.3365,38.9538,881633.49775899,0
+LNC.US,D,20020212,000000,38.7968,39.0991,38.413,38.4984,756472.88243076,0
+LNC.US,D,20020213,000000,38.4218,39.473,38.3875,39.3866,1089636.7688389,0
+LNC.US,D,20020214,000000,39.4573,39.5132,38.9106,39.5063,1008592.470987,0
+LNC.US,D,20020215,000000,39.6918,39.7076,38.7556,39.3435,801738.51872357,0
+LNC.US,D,20020219,000000,39.154,39.154,38.569,38.8733,1005767.06223,0
+LNC.US,D,20020220,000000,38.8733,38.8733,38.1715,38.569,1258012.9943442,0
+LNC.US,D,20020221,000000,38.3826,38.3826,37.9665,38.1804,1002434.2414423,0
+LNC.US,D,20020222,000000,38.0332,38.0499,37.3295,37.6504,1022052.1354949,0
+LNC.US,D,20020225,000000,37.8369,38.5072,37.7122,38.3826,927285.29702292,0
+LNC.US,D,20020226,000000,38.3443,39.1226,38.3443,38.9813,782763.55035638,0
+LNC.US,D,20020227,000000,39.1697,39.5849,38.8733,39.0991,863294.32277961,0
+LNC.US,D,20020228,000000,39.0991,39.473,38.3953,38.5072,1459472.8918078,0
+LNC.US,D,20020301,000000,38.5151,39.0431,38.3443,38.9813,1055395.6268667,0
+LNC.US,D,20020304,000000,39.1697,39.998,39.1629,39.8174,1321875.5872303,0
+LNC.US,D,20020305,000000,39.2845,40.3395,39.2845,40.0874,963190.3021398,0
+LNC.US,D,20020306,000000,40.0373,40.3081,39.7409,40.2228,739802.66509436,0
+LNC.US,D,20020307,000000,40.2228,40.2444,39.1069,39.7076,770965.71119385,0
+LNC.US,D,20020308,000000,39.845,39.998,39.3709,39.473,659913.79945689,0
+LNC.US,D,20020311,000000,39.4357,39.576,39.2493,39.4357,584889.16079601,0
+LNC.US,D,20020312,000000,39.0598,39.5063,39.0598,39.3581,837522.2747809,0
+LNC.US,D,20020313,000000,39.5368,39.5534,38.7968,38.9008,778657.38472678,0
+LNC.US,D,20020314,000000,38.834,40.108,38.834,39.0991,675425.52787993,0
+LNC.US,D,20020315,000000,39.4435,39.7586,39.0991,39.6987,761218.91704679,0
+LNC.US,D,20020318,000000,39.8076,39.8076,39.2089,39.3787,717359.36228471,0
+LNC.US,D,20020319,000000,39.5534,39.7634,39.3189,39.365,766985.88912209,0
+LNC.US,D,20020320,000000,39.2845,39.3257,38.7556,38.834,1744930.8772375,0
+LNC.US,D,20020321,000000,38.944,38.944,38.5298,38.6476,643241.54432118,0
+LNC.US,D,20020322,000000,38.3443,38.5298,38.1559,38.3521,853673.87219039,0
+LNC.US,D,20020325,000000,38.3443,38.3443,37.2186,37.5582,925877.17769288,0
+LNC.US,D,20020326,000000,37.5916,38.3443,37.407,37.7034,1454853.2007497,0
+LNC.US,D,20020327,000000,37.782,38.4984,37.7476,38.3198,1122720.4407973,0
+LNC.US,D,20020328,000000,38.3286,38.4287,37.829,38.1411,1214407.1455974,0
+LNC.US,D,20020401,000000,37.9665,37.9665,37.3373,37.7034,932288.09435326,0
+LNC.US,D,20020402,000000,37.782,38.0725,37.6348,38.0233,909203.90365751,0
+LNC.US,D,20020403,000000,38.2118,38.3051,37.8604,38.0646,897020.92042352,0
+LNC.US,D,20020404,000000,38.0646,38.6083,37.9291,38.0077,1702094.2977341,0
+LNC.US,D,20020405,000000,38.1961,38.5298,38.1559,38.4218,1064755.239143,0
+LNC.US,D,20020408,000000,38.2325,38.6623,37.9802,38.6623,1400994.1647249,0
+LNC.US,D,20020409,000000,38.6623,38.8105,38.468,38.8016,1518586.3933789,0
+LNC.US,D,20020410,000000,38.8498,39.6506,38.7486,39.5986,1044750.1632195,0
+LNC.US,D,20020411,000000,39.7232,39.7586,38.7889,38.888,691588.33318567,0
+LNC.US,D,20020412,000000,38.9675,39.5849,38.944,39.3346,589890.93922669,0
+LNC.US,D,20020415,000000,39.419,39.4573,38.4758,38.6309,1058857.8479112,0
+LNC.US,D,20020416,000000,38.8105,39.0431,38.4817,38.5396,777891.1721825,0
+LNC.US,D,20020417,000000,38.7408,38.9675,38.5455,38.9008,704026.04133464,0
+LNC.US,D,20020418,000000,38.9675,39.0598,38.1559,38.4817,747372.07066811,0
+LNC.US,D,20020419,000000,38.6623,39.2707,38.5534,39.2001,978453.4190458,0
+LNC.US,D,20020422,000000,39.2325,39.4877,38.8498,38.8959,904200.0874275,0
+LNC.US,D,20020423,000000,36.8064,37.2971,35.6002,37.1499,5615652.2301027,0
+LNC.US,D,20020424,000000,37.0017,37.8997,37.0017,37.461,2530897.8481248,0
+LNC.US,D,20020425,000000,37.0743,37.2284,36.6012,36.9231,1235953.8167063,0
+LNC.US,D,20020426,000000,36.9231,37.0487,36.4334,36.8299,1572573.8107609,0
+LNC.US,D,20020429,000000,36.7377,37.2647,36.4688,36.7455,1475628.5648159,0
+LNC.US,D,20020430,000000,36.667,36.667,35.293,36.2479,2437025.6035543,0
+LNC.US,D,20020501,000000,35.8239,36.0045,34.8887,35.8063,1464604.0704954,0
+LNC.US,D,20020502,000000,35.4902,35.6757,34.922,35.344,1296097.4258337,0
+LNC.US,D,20020503,000000,35.2518,35.4324,34.8023,35.3175,794816.11443388,0
+LNC.US,D,20020506,000000,35.3362,35.557,34.7335,34.7335,699283.06341759,0
+LNC.US,D,20020507,000000,35.184,35.184,33.968,34.0014,1348674.6860862,0
+LNC.US,D,20020508,000000,34.1634,34.6855,33.4459,34.6855,2254289.0062417,0
+LNC.US,D,20020509,000000,34.4204,34.8023,34.2566,34.3498,730823.10239125,0
+LNC.US,D,20020510,000000,34.389,34.4528,33.8199,33.8748,746472.38226838,0
+LNC.US,D,20020513,000000,33.968,34.8023,33.8827,34.7561,947802.87947528,0
+LNC.US,D,20020514,000000,35.0692,35.0849,34.498,34.7179,947678.57371676,0
+LNC.US,D,20020515,000000,34.5225,35.0103,34.4911,34.5373,1177990.6528512,0
+LNC.US,D,20020516,000000,34.8817,35.2518,34.655,35.0604,1179275.4853224,0
+LNC.US,D,20020517,000000,35.1085,35.4902,34.9867,35.028,758651.28990373,0
+LNC.US,D,20020520,000000,35.1448,35.1448,34.3822,34.5834,734799.86776403,0
+LNC.US,D,20020521,000000,34.6933,34.7865,34.127,34.2006,670682.54996287,0
+LNC.US,D,20020522,000000,34.3096,34.3096,33.9287,33.968,701843.55826304,0
+LNC.US,D,20020523,000000,33.9376,34.3096,33.7393,34.0446,1280067.0774836,0
+LNC.US,D,20020524,000000,33.8571,34.0868,33.5617,33.5617,804694.34663707,0
+LNC.US,D,20020528,000000,33.5617,33.6647,32.9159,33.1406,1089506.3496825,0
+LNC.US,D,20020529,000000,32.9532,33.5558,32.9532,33.1818,1609510.9612333,0
+LNC.US,D,20020530,000000,33.1406,33.5911,32.8354,33.438,2070647.6260312,0
+LNC.US,D,20020531,000000,33.6717,34.127,33.6717,33.916,1379707.3130292,0
+LNC.US,D,20020603,000000,34.0446,34.234,33.4753,33.5195,1423950.9929631,0
+LNC.US,D,20020604,000000,33.4459,33.5558,32.7971,32.9532,1074890.2340605,0
+LNC.US,D,20020605,000000,33.1406,33.6717,33.0248,33.1818,1054242.2324516,0
+LNC.US,D,20020606,000000,33.4459,33.4459,32.3447,32.3869,1221976.5511711,0
+LNC.US,D,20020607,000000,32.3869,32.805,32.3094,32.6411,681196.57555386,0
+LNC.US,D,20020610,000000,32.7225,33.1014,32.4399,32.8354,827645.06147738,0
+LNC.US,D,20020611,000000,32.8354,32.9934,31.7539,31.8962,1024367.0755224,0
+LNC.US,D,20020612,000000,32.0816,32.6175,31.8962,32.0816,1167987.0959898,0
+LNC.US,D,20020613,000000,32.2682,32.2682,31.5497,31.6469,839699.66335421,0
+LNC.US,D,20020614,000000,31.324,32.0434,30.9088,31.6842,1161705.5795862,0
+LNC.US,D,20020617,000000,31.7362,32.9846,31.7362,32.8285,991404.65262339,0
+LNC.US,D,20020618,000000,32.8285,33.2358,32.5331,33.1014,1038591.9336748,0
+LNC.US,D,20020619,000000,32.9159,33.6717,32.5331,32.9247,1453957.5879486,0
+LNC.US,D,20020620,000000,32.5331,32.7363,31.8294,31.903,1436771.8073842,0
+LNC.US,D,20020621,000000,31.8157,32.3869,31.7863,31.7931,1302126.2551215,0
+LNC.US,D,20020624,000000,31.8,32.2289,31.1689,31.8706,1088866.480696,0
+LNC.US,D,20020625,000000,31.9315,32.7589,31.9315,32.0816,1399582.9886958,0
+LNC.US,D,20020626,000000,30.8342,31.9629,30.8342,31.8157,1379834.6754867,0
+LNC.US,D,20020627,000000,31.9315,32.0178,31.5419,31.8157,1457034.6649216,0
+LNC.US,D,20020628,000000,31.6979,32.3025,31.6685,31.7774,1455493.0697361,0
+LNC.US,D,20020701,000000,31.7774,31.8373,31.4251,31.5497,1278780.2072131,0
+LNC.US,D,20020702,000000,31.4319,31.5125,30.265,30.265,1805711.2986524,0
+LNC.US,D,20020703,000000,29.951,30.1305,28.8184,29.6408,1792629.6459183,0
+LNC.US,D,20020705,000000,29.8892,30.9422,29.8892,30.6998,654139.69508397,0
+LNC.US,D,20020708,000000,30.584,31.0747,29.9342,30.2787,842906.14058406,0
+LNC.US,D,20020709,000000,31.269,31.5341,29.7242,29.7242,1458573.2034081,0
+LNC.US,D,20020710,000000,30.1237,30.3503,28.9126,28.9724,1611558.9495498,0
+LNC.US,D,20020711,000000,28.9999,29.5947,28.5249,29.2521,1349829.099401,0
+LNC.US,D,20020712,000000,29.1707,29.2521,28.5249,28.5337,827901.82419168,0
+LNC.US,D,20020715,000000,28.5936,28.5936,27.0743,28.3541,1169912.8163471,0
+LNC.US,D,20020716,000000,28.3541,28.675,27.3795,27.939,1597198.5777425,0
+LNC.US,D,20020717,000000,28.2217,28.6496,27.0665,27.2617,1164655.2941018,0
+LNC.US,D,20020718,000000,27.2617,27.6838,25.9289,26.0143,1573473.4991607,0
+LNC.US,D,20020719,000000,25.241,27.5346,25.241,25.8907,1282630.6290281,0
+LNC.US,D,20020722,000000,25.9289,26.4658,24.4086,24.6521,1478836.0609455,0
+LNC.US,D,20020723,000000,24.71,25.0574,23.7443,23.7521,1239675.857164,0
+LNC.US,D,20020724,000000,22.6833,25.4216,22.5763,25.1644,2157984.6481829,0
+LNC.US,D,20020725,000000,25.1644,25.9643,24.5324,25.1026,1576682.0141899,0
+LNC.US,D,20020726,000000,25.1271,25.8534,25.078,25.7346,1233514.5709203,0
+LNC.US,D,20020729,000000,26.4972,27.6122,26.4658,27.5346,1448703.1224022,0
+LNC.US,D,20020730,000000,27.458,28.2589,26.9016,27.6288,1677346.2438936,0
+LNC.US,D,20020731,000000,27.722,28.0273,27.4492,27.9802,947928.20413345,0
+LNC.US,D,20020801,000000,27.0743,27.6033,26.5384,26.5758,2127715.1770852,0
+LNC.US,D,20020802,000000,26.5384,26.77,25.6159,25.8102,2118997.4715946,0
+LNC.US,D,20020805,000000,25.8907,26.0997,24.7267,24.9377,1378040.3931856,0
+LNC.US,D,20020806,000000,25.1644,25.9044,25.1644,25.3588,1274684.2305801,0
+LNC.US,D,20020807,000000,25.5492,25.7807,24.9141,25.4216,1351882.1822157,0
+LNC.US,D,20020808,000000,25.609,26.4972,25.3224,26.4108,1472040.0002136,0
+LNC.US,D,20020809,000000,26.4658,27.1941,26.2332,26.9437,1689914.3711991,0
+LNC.US,D,20020812,000000,26.4972,27.0969,26.3048,26.9349,897534.44585213,0
+LNC.US,D,20020813,000000,26.7436,26.8859,25.9819,25.9819,1546289.2562333,0
+LNC.US,D,20020814,000000,26.1527,27.1519,25.7405,27.1205,1389835.1756491,0
+LNC.US,D,20020815,000000,27.1695,27.5405,26.7602,27.4414,2192219.6767571,0
+LNC.US,D,20020816,000000,27.3491,27.722,27.1871,27.2991,730951.4837484,0
+LNC.US,D,20020819,000000,27.1145,28.3305,27.1145,28.1921,1259675.8385892,0
+LNC.US,D,20020820,000000,28.1431,28.2589,27.3795,27.5788,1222616.4201576,0
+LNC.US,D,20020821,000000,27.7986,28.5249,27.5886,28.2285,1496533.329139,0
+LNC.US,D,20020822,000000,28.1755,29.4396,28.042,29.3591,2154390.9890822,0
+LNC.US,D,20020823,000000,29.2815,29.3965,28.9842,29.0549,988069.79403638,0
+LNC.US,D,20020826,000000,28.7928,29.0863,28.2511,28.9793,1123107.6226681,0
+LNC.US,D,20020827,000000,29.3591,29.4475,28.8184,28.9126,1552312.9910229,0
+LNC.US,D,20020828,000000,28.5936,28.9724,28.1343,28.2913,1582319.5860083,0
+LNC.US,D,20020829,000000,28.1843,28.6348,27.7368,28.2913,1892656.044435,0
+LNC.US,D,20020830,000000,28.2217,28.5082,28.1245,28.2511,1546672.3625055,0
+LNC.US,D,20020903,000000,27.8388,27.8712,27.0361,27.0361,1032824.9615996,0
+LNC.US,D,20020904,000000,26.1243,26.4658,25.7405,26.4266,2567056.5592571,0
+LNC.US,D,20020905,000000,26.2332,26.2332,25.7268,25.8435,2205303.3672904,0
+LNC.US,D,20020906,000000,26.086,26.5384,25.8534,26.2803,870092.42131078,0
+LNC.US,D,20020909,000000,26.2008,26.77,26.0065,26.7033,1248774.6311273,0
+LNC.US,D,20020910,000000,26.7141,26.9585,26.1929,26.4658,877272.60721442,0
+LNC.US,D,20020911,000000,26.4658,26.9173,26.3264,26.3882,1204921.1897633,0
+LNC.US,D,20020912,000000,26.3882,26.3882,25.1114,25.187,1315843.7012434,0
+LNC.US,D,20020913,000000,24.9985,25.2822,24.7011,25.0574,2020771.4687771,0
+LNC.US,D,20020916,000000,25.0927,25.1958,24.4774,24.8591,1246594.1858551,0
+LNC.US,D,20020917,000000,25.0574,25.1271,24.0495,24.0563,1437027.5511988,0
+LNC.US,D,20020918,000000,23.9071,24.5176,23.5803,24.3704,1336748.4655665,0
+LNC.US,D,20020919,000000,24.1722,24.1722,23.7217,23.7217,1116178.0860808,0
+LNC.US,D,20020920,000000,23.7217,24.0092,23.5961,23.6304,1346238.4969993,0
+LNC.US,D,20020923,000000,23.5264,23.8561,23.3006,23.6471,1247747.5802702,0
+LNC.US,D,20020924,000000,23.4106,24.0249,23.277,23.3173,1309303.3843262,0
+LNC.US,D,20020925,000000,23.3262,24.288,23.3262,23.9553,1235439.272378,0
+LNC.US,D,20020926,000000,24.5176,25.0083,24.338,24.7659,1862910.2877625,0
+LNC.US,D,20020927,000000,24.5569,24.8219,23.6961,23.7217,1527054.4684528,0
+LNC.US,D,20020930,000000,23.5646,23.5803,22.2092,23.3006,2182988.4458379,0
+LNC.US,D,20021001,000000,23.4488,24.4774,23.1514,24.4774,1115922.3422662,0
+LNC.US,D,20021002,000000,24.2536,24.4008,22.9581,23.0268,1048598.5472352,0
+LNC.US,D,20021003,000000,22.8786,23.1063,22.0218,22.0277,1983318.7550768,0
+LNC.US,D,20021004,000000,21.9678,22.2868,20.3151,20.8205,2375216.0934828,0
+LNC.US,D,20021007,000000,20.9706,21.0992,19.7606,19.7606,1726462.3020014,0
+LNC.US,D,20021008,000000,19.846,20.7135,19.4533,20.5417,2814431.132097,0
+LNC.US,D,20021009,000000,20.3857,20.4995,19.4259,19.4337,1517307.6743057,0
+LNC.US,D,20021010,000000,19.4533,20.6546,19.3905,20.5417,2108225.6643897,0
+LNC.US,D,20021011,000000,21.2347,22.5851,21.1572,21.9354,2538075.9962291,0
+LNC.US,D,20021014,000000,22.3967,22.7775,22.2181,22.3015,1917665.9554881,0
+LNC.US,D,20021015,000000,24.8995,25.1723,24.5569,24.9377,2895860.5740203,0
+LNC.US,D,20021016,000000,24.6737,24.8925,23.7687,23.9307,1552954.8978087,0
+LNC.US,D,20021017,000000,24.71,25.5609,24.3704,24.7433,2553206.6561793,0
+LNC.US,D,20021018,000000,24.7522,25.1723,24.1417,24.8925,1390222.3575199,0
+LNC.US,D,20021021,000000,24.0495,24.5569,23.334,24.5255,2942927.6249119,0
+LNC.US,D,20021022,000000,24.0191,24.6442,23.863,23.8709,2027692.8541672,0
+LNC.US,D,20021023,000000,23.7767,23.7855,22.8177,23.5961,1785577.8413719,0
+LNC.US,D,20021024,000000,23.9385,23.9798,23.0896,23.2114,1432672.7740523,0
+LNC.US,D,20021025,000000,22.699,22.9404,22.0856,22.7539,3148362.249949,0
+LNC.US,D,20021028,000000,22.9728,23.0651,22.2004,22.4556,2394701.5305797,0
+LNC.US,D,20021029,000000,22.008,22.0944,20.9854,21.4231,4400729.5212774,0
+LNC.US,D,20021030,000000,21.0002,22.8786,20.6546,22.5851,3076036.6764873,0
+LNC.US,D,20021031,000000,24.0495,24.0897,23.019,23.5558,2589372.4996092,0
+LNC.US,D,20021101,000000,23.5116,24.4774,23.1682,24.2448,2447416.3422864,0
+LNC.US,D,20021104,000000,24.5176,25.2734,24.3214,24.6737,1590018.3918389,0
+LNC.US,D,20021105,000000,24.5176,24.6737,24.0191,24.073,1370858.1694826,0
+LNC.US,D,20021106,000000,24.3214,24.6737,24.0897,24.5942,1468961.9043409,0
+LNC.US,D,20021107,000000,24.4391,24.4391,23.6735,23.9798,1588475.7777538,0
+LNC.US,D,20021108,000000,23.6677,24.1034,23.5048,23.544,1152983.7984971,0
+LNC.US,D,20021111,000000,23.3468,23.4871,22.9188,22.9895,1281349.8721556,0
+LNC.US,D,20021112,000000,23.0514,23.7599,22.8551,23.5509,1847005.2640708,0
+LNC.US,D,20021113,000000,23.7855,24.4391,23.3948,24.0092,1887656.3038036,0
+LNC.US,D,20021114,000000,24.3214,24.9543,24.18,24.7267,1304302.6247951,0
+LNC.US,D,20021115,000000,24.6374,25.1723,24.4774,25.0388,876375.97551367,0
+LNC.US,D,20021118,000000,25.0388,25.1644,24.7198,24.7659,1535131.2860572,0
+LNC.US,D,20021119,000000,24.8591,25.3224,24.5775,24.8995,912286.07512884,0
+LNC.US,D,20021120,000000,24.8995,25.5324,24.6374,25.5324,1106305.9672756,0
+LNC.US,D,20021121,000000,25.7484,26.6444,25.5422,26.3196,1285064.7803157,0
+LNC.US,D,20021122,000000,26.1763,26.8358,26.0221,26.4658,1741591.9430519,0
+LNC.US,D,20021125,000000,26.3353,26.7141,25.9485,26.6356,1910096.5499143,0
+LNC.US,D,20021126,000000,26.5532,26.7936,26.1929,26.3196,1767115.3795336,0
+LNC.US,D,20021127,000000,26.4442,27.2824,26.4196,27.2824,1163242.0802735,0
+LNC.US,D,20021129,000000,27.1871,27.4649,27.0665,27.1341,506796.61525903,0
+LNC.US,D,20021202,000000,27.3727,27.7623,26.5826,27.0665,1719154.7536403,0
+LNC.US,D,20021203,000000,26.8702,27.0047,26.5472,26.6876,1250188.8638554,0
+LNC.US,D,20021204,000000,26.6297,26.7141,25.9289,26.3961,1476269.4527021,0
+LNC.US,D,20021205,000000,26.4442,26.451,25.7179,25.9977,792504.23110546,0
+LNC.US,D,20021206,000000,25.7091,26.2646,25.6954,25.9565,1166061.3756326,0
+LNC.US,D,20021209,000000,25.7886,25.7886,25.1026,25.292,1383170.5529733,0
+LNC.US,D,20021210,000000,25.3302,25.6159,25.0927,25.4824,1053854.0316812,0
+LNC.US,D,20021211,000000,25.4912,26.0065,25.4912,25.8593,681710.10098248,0
+LNC.US,D,20021212,000000,25.8593,26.1075,25.4216,25.4216,791733.94296255,0
+LNC.US,D,20021213,000000,25.0143,25.2086,24.7198,25.0309,1462808.7692945,0
+LNC.US,D,20021216,000000,25.0309,25.663,24.8287,25.663,1092967.5518273,0
+LNC.US,D,20021217,000000,25.4824,25.4981,25.1575,25.1791,861751.70869445,0
+LNC.US,D,20021218,000000,25.1723,25.1723,24.7198,24.7198,797383.74157695,0
+LNC.US,D,20021219,000000,24.4008,25.0143,23.7443,24.0495,1575397.1817187,0
+LNC.US,D,20021220,000000,24.0495,24.6187,23.8561,24.6109,1652211.0081824,0
+LNC.US,D,20021223,000000,24.5569,24.8759,24.392,24.6864,932032.35053862,0
+LNC.US,D,20021224,000000,24.2792,24.7983,24.1888,24.6374,548085.48617906,0
+LNC.US,D,20021226,000000,24.5873,25.2086,24.5647,24.71,509870.63553309,0
+LNC.US,D,20021227,000000,24.5942,24.7433,24.128,24.1653,626956.47105625,0
+LNC.US,D,20021230,000000,24.1653,24.5569,23.9385,24.4391,679783.36172552,0
+LNC.US,D,20021231,000000,24.2792,24.603,23.9955,24.3852,641700.96803534,0
+LNC.US,D,20030102,000000,24.501,25.397,24.392,25.397,752119.1241838,0
+LNC.US,D,20030103,000000,25.397,25.6012,25.1644,25.4598,907152.85864203,0
+LNC.US,D,20030106,000000,25.6237,26.6297,25.5609,26.5688,1361881.6634784,0
+LNC.US,D,20030107,000000,26.4442,26.562,26.1243,26.4196,1038854.8097871,0
+LNC.US,D,20030108,000000,26.6876,26.6876,26.2165,26.349,901378.75426911,0
+LNC.US,D,20030109,000000,26.451,27.3255,26.451,27.2991,1225436.7344163,0
+LNC.US,D,20030110,000000,27.1057,27.4649,27.0183,27.3638,985634.62384911,0
+LNC.US,D,20030113,000000,27.564,27.8388,27.0047,27.1145,1236338.9607777,0
+LNC.US,D,20030114,000000,27.2313,27.3324,27.0183,27.2677,1094378.7278563,0
+LNC.US,D,20030115,000000,27.2765,27.4718,27.0586,27.3874,1445364.1882166,0
+LNC.US,D,20030116,000000,27.4885,27.7849,26.8859,26.9967,988966.42573714,0
+LNC.US,D,20030117,000000,26.9967,27.1783,26.7867,26.9967,839316.55708207,0
+LNC.US,D,20030121,000000,27.1057,27.2677,26.2715,26.2715,977684.14980254,0
+LNC.US,D,20030122,000000,26.2803,26.6729,26.1243,26.2253,1385222.6168885,0
+LNC.US,D,20030123,000000,26.7092,26.9585,26.4364,26.7033,1374451.8285832,0
+LNC.US,D,20030124,000000,26.6297,26.6356,25.5168,25.5835,1474600.4950591,0
+LNC.US,D,20030127,000000,25.5756,25.7935,25.3077,25.3372,1390354.8144756,0
+LNC.US,D,20030128,000000,25.5422,25.6718,25.1723,25.5246,847776.48095862,0
+LNC.US,D,20030129,000000,25.343,25.3882,24.9141,25.292,1345088.1592832,0
+LNC.US,D,20030130,000000,25.1575,25.3588,24.6737,24.6737,1016024.3251067,0
+LNC.US,D,20030131,000000,24.4086,25.4442,24.392,25.1497,973582.05977159,0
+LNC.US,D,20030203,000000,25.0241,25.0309,24.0563,24.1417,2456389.7915915,0
+LNC.US,D,20030204,000000,23.5892,24.447,23.2212,23.5892,2501403.7596684,0
+LNC.US,D,20030205,000000,23.7443,24.0563,23.3703,23.4184,1243776.9282953,0
+LNC.US,D,20030206,000000,23.4262,23.4871,22.5371,22.6539,2160286.3425147,0
+LNC.US,D,20030207,000000,22.8501,23.0818,22.5449,22.5921,972813.809428,0
+LNC.US,D,20030210,000000,22.5371,22.9974,22.5371,22.9895,1425617.9128068,0
+LNC.US,D,20030211,000000,23.1986,23.2378,22.2476,22.5047,1687729.8503281,0
+LNC.US,D,20030212,000000,22.4959,22.7539,22.382,22.3967,1358546.8048914,0
+LNC.US,D,20030213,000000,22.4055,22.4055,21.2867,21.5929,2909966.2209125,0
+LNC.US,D,20030214,000000,21.7578,22.0856,21.3662,21.9678,1706839.3134504,0
+LNC.US,D,20030218,000000,22.1444,22.4811,22.1298,22.3732,1205178.9713772,0
+LNC.US,D,20030219,000000,22.3418,22.3418,21.7578,21.958,1116309.524137,0
+LNC.US,D,20030220,000000,21.9286,22.1012,21.5841,21.7097,1605408.8712024,0
+LNC.US,D,20030221,000000,21.8353,22.1376,21.4918,21.8893,1311357.4860407,0
+LNC.US,D,20030224,000000,21.8353,21.8353,21.6077,21.6783,1317642.0591432,0
+LNC.US,D,20030225,000000,21.4829,21.6263,20.9786,21.4457,1211585.8124389,0
+LNC.US,D,20030226,000000,21.3819,22.2181,21.0776,21.2121,1350468.9683873,0
+LNC.US,D,20030227,000000,21.4074,21.9845,21.3662,21.8893,1431256.5035249,0
+LNC.US,D,20030228,000000,21.9678,22.4193,21.7882,22.0944,1416896.1317176,0
+LNC.US,D,20030303,000000,22.4193,22.5518,21.8432,21.8491,1251980.0894576,0
+LNC.US,D,20030304,000000,21.8569,21.8893,21.3897,21.4133,1050138.1046213,0
+LNC.US,D,20030305,000000,21.4614,21.7323,21.3897,21.5605,978964.90667509,0
+LNC.US,D,20030306,000000,21.5683,21.6861,21.1964,21.2965,1166831.6637754,0
+LNC.US,D,20030307,000000,20.9786,21.5605,20.9402,21.4525,808412.31149622,0
+LNC.US,D,20030310,000000,21.4457,21.4457,20.4249,20.4995,1168625.9460766,0
+LNC.US,D,20030311,000000,20.5084,20.5084,19.5564,19.63,2126694.2396259,0
+LNC.US,D,20030312,000000,19.579,19.8694,19.2835,19.8076,1744799.4391815,0
+LNC.US,D,20030313,000000,20.2748,21.0002,20.2748,20.9618,1551418.3971214,0
+LNC.US,D,20030314,000000,21.0531,21.7254,20.9786,21.2494,1370346.6818533,0
+LNC.US,D,20030317,000000,21.0924,22.3486,20.8509,22.2809,1434591.3621119,0
+LNC.US,D,20030318,000000,22.4556,22.6755,22.3172,22.4556,3220942.5483257,0
+LNC.US,D,20030319,000000,22.4556,23.0435,22.4428,23.0042,1554749.1801098,0
+LNC.US,D,20030320,000000,23.0042,23.5509,22.2809,23.4969,2135539.3075739,0
+LNC.US,D,20030321,000000,23.9798,24.0249,23.3468,23.917,1582832.0925373,0
+LNC.US,D,20030324,000000,23.917,23.917,22.3898,22.4959,1566938.2767417,0
+LNC.US,D,20030325,000000,22.6539,22.7932,22.3967,22.6755,1184013.3687412,0
+LNC.US,D,20030326,000000,22.6755,22.8943,22.4144,22.6215,1109767.1694204,0
+LNC.US,D,20030327,000000,22.6215,22.9728,22.2868,22.7539,954983.06537892,0
+LNC.US,D,20030328,000000,22.4193,22.5449,22.1102,22.224,1839565.2587538,0
+LNC.US,D,20030331,000000,22.2328,22.4271,21.6557,21.8353,1404199.6230551,0
+LNC.US,D,20030401,000000,21.9128,22.3898,21.7323,22.2809,904331.52548363,0
+LNC.US,D,20030402,000000,22.2809,23.3546,22.122,23.2212,1359311.9985361,0
+LNC.US,D,20030403,000000,23.2692,23.334,22.7628,23.0268,1245699.5919536,0
+LNC.US,D,20030404,000000,23.3173,23.3948,23.0984,23.3006,1148621.8890529,0
+LNC.US,D,20030407,000000,23.7049,23.9553,23.1358,23.1926,1322127.2554463,0
+LNC.US,D,20030408,000000,23.1926,23.1926,22.6539,22.8501,1083094.4141224,0
+LNC.US,D,20030409,000000,22.8501,23.3262,22.6215,22.6451,872398.19124123,0
+LNC.US,D,20030410,000000,22.6911,22.9581,22.6215,22.9581,804560.87078161,0
+LNC.US,D,20030411,000000,23.1514,23.4488,22.8021,22.8423,920616.59874857,0
+LNC.US,D,20030414,000000,23.3948,23.5352,23.123,23.5116,2604375.7971019,0
+LNC.US,D,20030415,000000,23.5892,24.0897,23.3173,24.0819,1899454.1429662,0
+LNC.US,D,20030416,000000,24.0819,24.2536,23.3468,23.4684,1231466.5826039,0
+LNC.US,D,20030417,000000,23.4322,23.7767,23.4322,23.7285,1431897.391411,0
+LNC.US,D,20030421,000000,23.7855,24.1348,23.7767,24.1348,1146058.3375084,0
+LNC.US,D,20030422,000000,24.0966,25.3882,23.9385,25.3813,2191577.7699713,0
+LNC.US,D,20030423,000000,25.3813,26.0457,25.1114,26.0301,1830335.0467344,0
+LNC.US,D,20030424,000000,26.0301,26.0301,24.8287,25.0241,1515387.0484467,0
+LNC.US,D,20030425,000000,25.0309,25.1114,24.6374,24.7433,919851.40510395,0
+LNC.US,D,20030428,000000,24.7433,25.8013,24.7433,25.663,1542696.6160323,0
+LNC.US,D,20030429,000000,25.663,25.6718,24.9141,25.0721,1486018.2846484,0
+LNC.US,D,20030430,000000,25.078,25.2822,24.4086,24.921,2567056.5592571,0
+LNC.US,D,20030501,000000,24.921,25.2243,24.392,25.0309,1524482.7657111,0
+LNC.US,D,20030502,000000,25.0309,25.7739,24.9632,25.7739,1639262.8313038,0
+LNC.US,D,20030505,000000,25.9289,26.1155,25.5422,25.7886,1469731.1735841,0
+LNC.US,D,20030506,000000,25.6551,25.9643,25.4216,25.7484,1246594.1858551,0
+LNC.US,D,20030507,000000,25.6551,25.663,25.241,25.4442,1439978.2846141,0
+LNC.US,D,20030508,000000,25.2655,25.2655,24.6864,24.7611,1563214.1984847,0
+LNC.US,D,20030509,000000,24.9543,25.2488,24.7611,25.1202,705562.54202185,0
+LNC.US,D,20030512,000000,25.1202,25.9819,24.815,25.9485,1212868.6071108,0
+LNC.US,D,20030513,000000,25.7739,25.8907,25.5246,25.7013,1087967.8111959,0
+LNC.US,D,20030514,000000,25.8907,25.9565,25.4981,25.7935,867655.21332418,0
+LNC.US,D,20030515,000000,25.7935,25.8181,25.343,25.6954,979992.97643199,0
+LNC.US,D,20030516,000000,25.6954,25.8671,25.1791,25.4981,1427029.0888358,0
+LNC.US,D,20030519,000000,25.3813,25.4981,24.7738,24.7836,1265448.9240624,0
+LNC.US,D,20030520,000000,24.7836,24.7895,24.229,24.5775,1511150.4636607,0
+LNC.US,D,20030521,000000,24.3282,24.4774,23.9385,24.3704,1345595.5713138,0
+LNC.US,D,20030522,000000,24.3704,24.4941,24.1133,24.4224,1977294.0013875,0
+LNC.US,D,20030523,000000,24.4862,24.7198,24.0966,24.6805,2274680.2451363,0
+LNC.US,D,20030527,000000,25.1497,25.7484,24.9701,25.6954,1738774.6854922,0
+LNC.US,D,20030528,000000,25.7346,26.3402,25.7346,26.0221,1454469.0755778,0
+LNC.US,D,20030529,000000,25.9819,26.2332,25.7179,25.9977,1441387.4228438,0
+LNC.US,D,20030530,000000,26.1243,27.2392,26.1243,27.1341,1730050.8666037,0
+LNC.US,D,20030602,000000,27.6456,28.307,27.62,27.7623,2030129.043254,0
+LNC.US,D,20030603,000000,27.8143,27.8388,27.0047,27.3727,1223001.564229,0
+LNC.US,D,20030604,000000,27.2902,27.7142,27.2215,27.6376,767119.36497754,0
+LNC.US,D,20030605,000000,27.5494,27.8614,27.4885,27.668,1388042.9311473,0
+LNC.US,D,20030606,000000,28.0705,28.8016,28.0273,28.3305,1930356.3507527,0
+LNC.US,D,20030609,000000,28.2147,28.2913,27.8143,28.0793,1274805.4796397,0
+LNC.US,D,20030610,000000,28.0793,28.2667,27.6838,27.8064,1219797.1247985,0
+LNC.US,D,20030611,000000,27.9174,28.2991,27.7986,28.2991,1187862.7716564,0
+LNC.US,D,20030612,000000,28.6182,28.8292,28.3845,28.7026,1110916.4882369,0
+LNC.US,D,20030613,000000,28.7114,28.9577,28.307,28.5406,1011024.5844754,0
+LNC.US,D,20030616,000000,27.9547,28.9724,27.8388,28.9724,1203378.5756781,0
+LNC.US,D,20030617,000000,29.0863,29.2423,28.7202,28.835,978193.59963251,0
+LNC.US,D,20030618,000000,28.835,28.835,28.3463,28.5936,823028.42711816,0
+LNC.US,D,20030619,000000,28.5936,28.6034,27.4414,27.4649,1643365.9402344,0
+LNC.US,D,20030620,000000,27.4649,27.564,27.2215,27.355,1649521.1130801,0
+LNC.US,D,20030623,000000,27.3727,27.4011,26.8113,27.143,723648.01098591,0
+LNC.US,D,20030624,000000,27.0183,27.6376,26.9821,27.5268,827261.95520524,0
+LNC.US,D,20030625,000000,27.5268,27.8388,27.0115,27.0115,780583.10508408,0
+LNC.US,D,20030626,000000,27.0115,27.5405,26.8859,27.4973,915877.69643016,0
+LNC.US,D,20030627,000000,27.4973,28.1343,27.3795,27.677,950241.10636153,0
+LNC.US,D,20030630,000000,27.7986,28.0931,27.6906,27.7849,1073092.8950603,0
+LNC.US,D,20030701,000000,27.7849,27.886,27.1519,27.8516,1771727.9382942,0
+LNC.US,D,20030702,000000,27.8516,28.4709,27.8516,28.3845,1991144.9233648,0
+LNC.US,D,20030703,000000,28.307,28.6946,28.1431,28.3139,511027.08664713,0
+LNC.US,D,20030707,000000,28.5779,29.633,28.4954,29.6163,1522310.4716361,0
+LNC.US,D,20030708,000000,29.3513,29.9431,29.2423,29.8694,1254418.3163439,0
+LNC.US,D,20030709,000000,29.8694,29.8694,29.523,29.6712,1928436.7437934,0
+LNC.US,D,20030710,000000,29.3965,29.4141,28.6584,28.8242,1134898.329533,0
+LNC.US,D,20030711,000000,28.8242,28.9793,28.6584,28.9302,1027055.951725,0
+LNC.US,D,20030714,000000,29.2659,29.6712,29.1707,29.4043,986656.58020804,0
+LNC.US,D,20030715,000000,29.4043,29.6948,28.8292,29.0078,1405486.4933256,0
+LNC.US,D,20030716,000000,29.2041,29.3965,28.8988,29.1403,897918.57102393,0
+LNC.US,D,20030717,000000,29.047,29.1334,28.5406,28.6182,828800.49369176,0
+LNC.US,D,20030718,000000,28.6182,29.047,28.2747,29.0146,1012815.8100775,0
+LNC.US,D,20030721,000000,29.0146,29.0146,28.4994,28.5936,1261090.0713172,0
+LNC.US,D,20030722,000000,28.6946,29.1629,28.5484,28.8517,836494.20502402,0
+LNC.US,D,20030723,000000,28.8517,29.0078,28.517,28.7496,875221.56219894,0
+LNC.US,D,20030724,000000,28.7496,29.5535,28.7496,28.9302,790326.84253216,0
+LNC.US,D,20030725,000000,29.1118,30.0324,29.0244,29.9912,980122.37668879,0
+LNC.US,D,20030728,000000,30.1305,30.1305,29.5868,29.8056,765192.62572058,0
+LNC.US,D,20030729,000000,29.7625,29.8056,28.9302,29.1334,1497943.4862684,0
+LNC.US,D,20030730,000000,29.1403,29.2423,28.7114,29.102,1073731.7451471,0
+LNC.US,D,20030731,000000,29.2423,29.5152,28.9126,29.1187,1080275.1187633,0
+LNC.US,D,20030801,000000,29.1255,29.1255,27.9547,28.2913,1060909.9118263,0
+LNC.US,D,20030804,000000,28.3463,28.3463,27.3157,27.8712,1985888.4200192,0
+LNC.US,D,20030805,000000,27.7623,28.0351,27.2549,27.2765,1915484.4913161,0
+LNC.US,D,20030806,000000,27.2765,27.6456,27.1341,27.4492,1168499.6025188,0
+LNC.US,D,20030807,000000,27.2902,27.2902,27.0047,27.2902,1748260.6413263,0
+LNC.US,D,20030808,000000,27.2991,27.9174,27.248,27.5788,1775834.1039237,0
+LNC.US,D,20030811,000000,27.5788,28.0636,27.5062,27.7456,1310977.4364675,0
+LNC.US,D,20030812,000000,27.9174,28.0469,27.729,27.9988,1296995.0764341,0
+LNC.US,D,20030813,000000,28.0705,28.0705,27.6376,27.722,718900.95747021,0
+LNC.US,D,20030814,000000,27.722,28.2991,27.5062,28.2835,1118230.149996,0
+LNC.US,D,20030815,000000,28.2747,28.2835,27.9988,28.1921,324951.55514896,0
+LNC.US,D,20030818,000000,28.2747,28.3365,28.042,28.1529,546162.82252075,0
+LNC.US,D,20030819,000000,28.2667,28.2667,27.7986,28.1009,972038.42678678,0
+LNC.US,D,20030820,000000,28.0351,28.4238,27.8064,28.3689,672091.68819258,0
+LNC.US,D,20030821,000000,28.4238,28.6034,28.0195,28.1921,623878.37518354,0
+LNC.US,D,20030822,000000,28.3845,28.464,27.564,27.6456,546035.46006325,0
+LNC.US,D,20030825,000000,27.6456,27.6456,27.2166,27.564,600667.84092995,0
+LNC.US,D,20030826,000000,27.5268,27.7937,27.1341,27.722,658370.16647208,0
+LNC.US,D,20030827,000000,27.6456,27.6534,27.3491,27.4414,534360.90775957,0
+LNC.US,D,20030828,000000,27.5268,27.6033,27.1783,27.4168,781097.64941236,0
+LNC.US,D,20030829,000000,27.3795,27.62,27.2902,27.62,808023.09182612,0
+LNC.US,D,20030902,000000,27.7623,28.6496,27.6985,28.627,1323538.4314754,0
+LNC.US,D,20030903,000000,28.6946,29.1707,28.6496,28.9793,1070270.5430022,0
+LNC.US,D,20030904,000000,28.9126,29.0146,28.6182,28.9057,911510.69248762,0
+LNC.US,D,20030905,000000,28.8517,28.8517,28.6426,28.7408,910361.37367121,0
+LNC.US,D,20030908,000000,28.8242,28.9489,28.6103,28.7408,583863.12883844,0
+LNC.US,D,20030909,000000,28.6662,28.6878,28.3757,28.4994,504103.66345779,0
+LNC.US,D,20030910,000000,28.3845,28.5082,28.0351,28.0705,663375.00160174,0
+LNC.US,D,20030911,000000,28.2285,28.3463,27.939,28.042,487307.10256356,0
+LNC.US,D,20030912,000000,27.9547,28.2217,27.9017,28.1696,619260.72192467,0
+LNC.US,D,20030915,000000,28.0548,28.1009,27.677,27.9017,728902.47653225,0
+LNC.US,D,20030916,000000,28.0705,28.4081,28.042,28.3924,724793.25420368,0
+LNC.US,D,20030917,000000,28.3139,28.4709,28.1529,28.3845,676581.97899397,0
+LNC.US,D,20030918,000000,28.464,30.0618,28.464,29.5063,1923952.56639,0
+LNC.US,D,20030919,000000,29.5063,29.5063,27.355,28.6348,1938306.8247993,0
+LNC.US,D,20030922,000000,28.6426,28.6426,27.9105,28.1245,915231.71404575,0
+LNC.US,D,20030923,000000,28.2667,28.5082,28.1009,28.4385,660040.14301472,0
+LNC.US,D,20030924,000000,28.4709,28.6946,28.2511,28.2747,1215178.4526399,0
+LNC.US,D,20030925,000000,28.2747,28.5484,28.0793,28.1009,1054495.938467,0
+LNC.US,D,20030926,000000,28.1009,28.1755,27.7456,28.1077,1338543.7667674,0
+LNC.US,D,20030929,000000,28.1176,28.307,27.5728,27.9645,1062705.2130271,0
+LNC.US,D,20030930,000000,27.9645,27.9645,27.2765,27.5886,854318.83567514,0
+LNC.US,D,20031001,000000,27.6838,28.3365,27.6122,28.3139,1196327.7900312,0
+LNC.US,D,20031002,000000,28.3139,28.5642,28.0469,28.2285,621310.74804048,0
+LNC.US,D,20031003,000000,28.8517,29.3965,28.7928,28.9999,1084247.8085374,0
+LNC.US,D,20031006,000000,28.9999,29.4229,28.89,29.3513,651578.18133886,0
+LNC.US,D,20031007,000000,29.3513,29.5535,28.9724,29.3965,818541.19301576,0
+LNC.US,D,20031008,000000,29.1893,29.4043,28.9057,29.366,939464.20465827,0
+LNC.US,D,20031009,000000,29.523,29.733,29.2895,29.3817,709541.34519393,0
+LNC.US,D,20031010,000000,29.3817,29.4141,29.1255,29.153,642214.49346395,0
+LNC.US,D,20031013,000000,29.4396,29.8214,29.2423,29.5613,531928.79427128,0
+LNC.US,D,20031014,000000,29.6163,29.8056,29.2815,29.789,504360.4261721,0
+LNC.US,D,20031015,000000,30.0236,30.0236,29.6163,29.8056,604255.38663262,0
+LNC.US,D,20031016,000000,29.8056,30.4113,29.7968,30.3003,911636.01714579,0
+LNC.US,D,20031017,000000,30.2199,30.4535,30.1374,30.2277,1258781.2446877,0
+LNC.US,D,20031020,000000,30.4113,30.5575,30.2571,30.5417,1121953.2093534,0
+LNC.US,D,20031021,000000,30.5359,30.5359,30.0707,30.3671,739287.10186643,0
+LNC.US,D,20031022,000000,30.3671,30.3671,29.523,29.578,1383938.803317,0
+LNC.US,D,20031023,000000,29.578,29.7723,29.2815,29.6251,1404199.6230551,0
+LNC.US,D,20031024,000000,29.6251,29.6251,28.8016,29.3513,1319048.140674,0
+LNC.US,D,20031027,000000,29.5063,29.578,29.1893,29.2355,1350340.5870303,0
+LNC.US,D,20031028,000000,29.3219,29.7968,29.1805,29.789,1013331.3733055,0
+LNC.US,D,20031029,000000,29.7114,30.1237,29.4681,29.846,1085916.7661804,0
+LNC.US,D,20031030,000000,31.1915,31.7931,29.6408,29.8056,5028708.9675922,0
+LNC.US,D,20031031,000000,30.1001,31.3328,30.0707,31.1375,2040769.4124029,0
+LNC.US,D,20031103,000000,31.1758,31.4182,31.0502,31.2523,1170111.5017808,0
+LNC.US,D,20031104,000000,31.2523,31.2523,30.7214,30.7636,1370738.9582224,0
+LNC.US,D,20031105,000000,30.7636,30.7636,29.6084,29.9244,1856752.0582178,0
+LNC.US,D,20031106,000000,29.8282,30.2346,29.5476,30.1237,1177861.2525943,0
+LNC.US,D,20031107,000000,30.4113,30.4367,29.7242,29.8126,895740.16355097,0
+LNC.US,D,20031110,000000,29.8694,30.0324,29.6251,29.6634,528084.48585431,0
+LNC.US,D,20031111,000000,29.6948,30.0236,29.5701,29.897,893942.82455081,0
+LNC.US,D,20031112,000000,29.9834,30.0707,29.7625,30.001,1039105.4591035,0
+LNC.US,D,20031113,000000,30.001,30.1374,29.8538,30.0236,989094.80709429,0
+LNC.US,D,20031114,000000,29.9431,30.0923,29.5535,29.739,979860.51947619,0
+LNC.US,D,20031117,000000,29.6251,29.6251,29.2187,29.4759,770195.42305092,0
+LNC.US,D,20031118,000000,29.633,29.8282,29.1255,29.1255,892532.66742145,0
+LNC.US,D,20031119,000000,29.1334,29.4229,29.1255,29.3139,714028.57929634,0
+LNC.US,D,20031120,000000,29.3219,29.9342,29.2129,29.5701,1095917.2663428,0
+LNC.US,D,20031121,000000,29.8282,30.0236,29.5613,29.7114,1017564.9013925,0
+LNC.US,D,20031124,000000,29.8694,30.1943,29.8282,30.1443,656577.92197022,0
+LNC.US,D,20031125,000000,30.211,30.5201,30.1531,30.4535,969093.80676953,0
+LNC.US,D,20031126,000000,30.4113,30.5928,30.3337,30.5496,720564.8206149,0
+LNC.US,D,20031128,000000,30.4917,30.6841,30.4535,30.5751,227496.859374,0
+LNC.US,D,20031201,000000,30.7214,31.3485,30.4662,31.3397,1232620.9959186,0
+LNC.US,D,20031202,000000,31.3809,31.7617,31.1689,31.6842,1723640.968843,0
+LNC.US,D,20031203,000000,31.6469,32.0258,31.5585,31.9207,1322127.2554463,0
+LNC.US,D,20031204,000000,31.8157,32.222,31.7205,32.222,1216976.8105397,0
+LNC.US,D,20031205,000000,32.222,32.222,31.3741,31.5801,1243391.7842239,0
+LNC.US,D,20031208,000000,31.4643,31.9256,31.4182,31.903,977684.14980254,0
+LNC.US,D,20031209,000000,31.9708,31.9796,31.7774,31.8883,912406.30528872,0
+LNC.US,D,20031210,000000,31.8157,31.9708,30.7498,31.0502,1840721.7098679,0
+LNC.US,D,20031211,000000,31.1532,31.6223,31.0002,31.4251,1083734.2831088,0
+LNC.US,D,20031212,000000,31.4251,31.4477,31.1287,31.3878,848420.4255437,0
+LNC.US,D,20031215,000000,31.6979,31.7058,30.5751,30.6017,1090275.6189257,0
+LNC.US,D,20031216,000000,30.5663,30.9246,30.2729,30.9049,1575531.6764738,0
+LNC.US,D,20031217,000000,30.8814,30.9422,30.6017,30.9422,506153.68957361,0
+LNC.US,D,20031218,000000,30.9088,31.3947,30.7577,31.3809,601046.87160345,0
+LNC.US,D,20031219,000000,31.5045,31.5045,30.7852,30.9588,1522180.0524796,0
+LNC.US,D,20031222,000000,30.9588,30.9588,30.4986,30.5133,1645158.1847362,0
+LNC.US,D,20031223,000000,30.4917,30.7636,30.3337,30.4535,1595145.4949278,0
+LNC.US,D,20031224,000000,30.4201,30.5496,30.1855,30.3161,581045.87127869,0
+LNC.US,D,20031226,000000,30.6095,30.6782,30.5359,30.5663,218385.85861475,0
+LNC.US,D,20031229,000000,30.5751,31.163,30.5271,31.113,655420.45195653,0
+LNC.US,D,20031230,000000,31.113,31.482,31.0344,31.3161,859060.79469253,0
+LNC.US,D,20031231,000000,31.3573,31.5497,31.3161,31.482,591175.77169789,0
+LNC.US,D,20040102,000000,31.4575,31.9394,31.1758,31.324,938311.82914287,0
+LNC.US,D,20040105,000000,31.6606,31.9256,31.4575,31.7774,714154.92285418,0
+LNC.US,D,20040106,000000,31.7863,32.0502,31.6047,31.9207,849704.23911523,0
+LNC.US,D,20040107,000000,32.4232,32.9473,32.4232,32.8855,1851747.2230881,0
+LNC.US,D,20040108,000000,32.8452,32.8452,32.4153,32.5587,1076167.934234,0
+LNC.US,D,20040109,000000,32.5645,32.8285,32.3388,32.3604,766219.67657781,0
+LNC.US,D,20040112,000000,32.4399,32.7147,31.9708,32.2289,802505.75016751,0
+LNC.US,D,20040113,000000,32.3094,32.3202,31.7931,31.9119,933956.0330966,0
+LNC.US,D,20040114,000000,32.166,32.699,32.1366,32.6117,903435.91268254,0
+LNC.US,D,20040115,000000,32.7441,32.7441,32.1444,32.4713,702229.72123415,0
+LNC.US,D,20040116,000000,32.8285,33.2437,32.541,32.6117,978839.58201692,0
+LNC.US,D,20040120,000000,32.6175,32.7903,32.3692,32.4851,1006151.1874018,0
+LNC.US,D,20040121,000000,32.6813,34.4656,32.6657,34.4656,2521405.7788927,0
+LNC.US,D,20040122,000000,34.4656,34.4656,33.9209,34.234,1087839.4298387,0
+LNC.US,D,20040123,000000,34.389,34.7493,34.023,34.3096,866755.52492444,0
+LNC.US,D,20040126,000000,34.3096,34.4744,33.9523,34.4744,553728.15249585,0
+LNC.US,D,20040127,000000,34.4744,34.8259,34.0926,34.2104,747619.66328548,0
+LNC.US,D,20040128,000000,34.3096,34.71,33.8827,34.0868,1562956.4168706,0
+LNC.US,D,20040129,000000,34.0926,34.4283,33.8119,34.2496,1085018.0966804,0
+LNC.US,D,20040130,000000,34.2496,34.552,33.9759,34.4283,591562.95356866,0
+LNC.US,D,20040202,000000,34.5598,35.0996,34.179,34.8259,1159264.296001,0
+LNC.US,D,20040203,000000,35.0182,35.4726,34.9141,35.4578,1502941.1891005,0
+LNC.US,D,20040204,000000,35.0103,35.0515,34.282,34.5137,1070270.5430022,0
+LNC.US,D,20040205,000000,34.5137,34.5834,34.127,34.2252,1107327.9236346,0
+LNC.US,D,20040206,000000,34.389,35.0928,34.3734,34.6776,1636055.3351743,0
+LNC.US,D,20040209,000000,34.5461,35.0928,34.5461,34.9475,863683.54244971,0
+LNC.US,D,20040210,000000,35.6757,36.4256,35.557,36.0123,3276855.6860649,0
+LNC.US,D,20040211,000000,35.8799,36.5346,35.6375,36.454,1317256.9150717,0
+LNC.US,D,20040212,000000,36.454,36.454,36.1282,36.3,1048724.8907931,0
+LNC.US,D,20040213,000000,36.2646,36.4393,35.9957,36.3706,1010127.9527746,0
+LNC.US,D,20040217,000000,36.5758,37.4266,36.5758,37.1341,1041672.0673468,0
+LNC.US,D,20040218,000000,37.3295,37.4678,36.6513,36.8368,1445492.5695737,0
+LNC.US,D,20040219,000000,37.197,37.5081,36.7053,36.7455,1743003.119081,0
+LNC.US,D,20040220,000000,36.8456,36.9605,36.4952,36.8368,1210562.8371803,0
+LNC.US,D,20040223,000000,36.8456,37.0743,36.6513,36.773,853164.42236042,0
+LNC.US,D,20040224,000000,36.4178,36.4854,35.7543,35.9701,1735441.8647044,0
+LNC.US,D,20040225,000000,36.0281,36.402,35.873,36.3088,753397.84325703,0
+LNC.US,D,20040226,000000,36.1812,36.4462,35.9603,36.2646,749680.89729755,0
+LNC.US,D,20040227,000000,36.4178,36.773,35.9781,36.2038,1845466.7255842,0
+LNC.US,D,20040301,000000,36.3382,36.8879,36.3146,36.8368,1135155.0922474,0
+LNC.US,D,20040302,000000,36.8535,37.1803,36.7308,37.0743,1244291.4726236,0
+LNC.US,D,20040303,000000,37.0743,38.0077,37.0409,37.8448,1644132.1527786,0
+LNC.US,D,20040304,000000,37.8202,38.0077,37.6082,37.989,778018.53463999,0
+LNC.US,D,20040305,000000,37.989,38.1077,37.197,37.3619,1343933.7459685,0
+LNC.US,D,20040308,000000,37.3619,37.9665,37.3619,37.8369,1283784.0234431,0
+LNC.US,D,20040309,000000,37.5846,37.8919,37.0409,37.4188,1306096.9070963,0
+LNC.US,D,20040310,000000,37.4188,37.5081,36.6896,36.7053,1482173.9762314,0
+LNC.US,D,20040311,000000,36.512,36.5954,35.6836,35.7307,1426643.9447643,0
+LNC.US,D,20040312,000000,35.6375,36.1665,35.5422,36.1665,1169657.0725325,0
+LNC.US,D,20040315,000000,35.9701,36.0447,34.7493,35.3362,1277502.5070396,0
+LNC.US,D,20040316,000000,35.557,35.8563,35.4186,35.6757,1106180.6426174,0
+LNC.US,D,20040317,000000,35.6757,36.0899,35.4902,35.9525,816360.74774346,0
+LNC.US,D,20040318,000000,35.873,36.4178,35.7395,36.2646,1101430.5324028,0
+LNC.US,D,20040319,000000,36.2312,36.5512,36.0281,36.0752,1155419.9875841,0
+LNC.US,D,20040322,000000,36.0831,36.0831,35.0515,35.3852,1087714.1051805,0
+LNC.US,D,20040323,000000,35.5825,35.8965,35.184,35.6002,1162344.429673,0
+LNC.US,D,20040324,000000,35.4902,35.8563,34.922,34.9524,1437164.0837533,0
+LNC.US,D,20040325,000000,35.4422,36.1282,35.1389,35.9701,1637206.69179,0
+LNC.US,D,20040326,000000,35.7769,36.4178,35.7395,36.0605,935876.6589556,0
+LNC.US,D,20040329,000000,36.0605,36.9291,36.0605,36.6808,956653.04192158,0
+LNC.US,D,20040330,000000,36.3774,37.1116,36.3774,37.0017,1152091.242395,0
+LNC.US,D,20040331,000000,36.8879,37.1411,36.56,36.9015,1112332.7587642,0
+LNC.US,D,20040401,000000,36.7917,37.5582,36.7917,37.4777,1052573.2748087,0
+LNC.US,D,20040402,000000,38.1715,38.1715,37.7633,38.0587,1318279.8903303,0
+LNC.US,D,20040405,000000,38.1715,38.944,38.1313,38.9371,1588353.5097946,0
+LNC.US,D,20040406,000000,38.5151,38.8654,38.5151,38.6014,1241339.7203088,0
+LNC.US,D,20040407,000000,38.6014,38.7624,38.3051,38.5298,977172.66217325,0
+LNC.US,D,20040408,000000,38.8959,38.9371,38.3669,38.5151,767244.68963572,0
+LNC.US,D,20040412,000000,38.7104,39.2845,38.6848,38.9538,1270318.2455373,0
+LNC.US,D,20040413,000000,38.944,38.9911,37.2804,37.3373,1708638.6902499,0
+LNC.US,D,20040414,000000,37.3373,37.5846,36.5885,36.7828,1685679.8242124,0
+LNC.US,D,20040415,000000,36.9231,37.1803,36.3382,36.6081,1514870.4663192,0
+LNC.US,D,20040416,000000,36.7308,37.0321,36.5836,36.8879,936004.02141309,0
+LNC.US,D,20040419,000000,36.8879,36.8879,36.0899,36.4952,1094250.3464991,0
+LNC.US,D,20040420,000000,36.4952,36.7917,35.8877,35.8877,1125279.9167432,0
+LNC.US,D,20040421,000000,35.9869,36.0653,35.5501,35.8965,1097330.4801711,0
+LNC.US,D,20040422,000000,35.9869,36.879,35.873,36.6081,872398.19124123,0
+LNC.US,D,20040423,000000,36.4178,36.5346,35.9701,36.3539,679020.20588022,0
+LNC.US,D,20040426,000000,36.4952,36.8967,36.3304,36.6012,865475.78695156,0
+LNC.US,D,20040427,000000,36.6444,37.1567,36.6444,36.7593,800072.61777956,0
+LNC.US,D,20040428,000000,36.7661,36.7661,35.4324,35.5276,1320075.1915311,0
+LNC.US,D,20040429,000000,35.4422,36.0045,35.2518,35.45,1136692.6118342,0
+LNC.US,D,20040430,000000,35.557,35.9123,34.9937,34.9937,1515769.1358193,0
+LNC.US,D,20040503,000000,35.0025,35.0025,34.3646,34.8817,3181186.1024942,0
+LNC.US,D,20040504,000000,35.0368,35.0849,34.1564,34.4136,2294039.3386753,0
+LNC.US,D,20040505,000000,35.402,35.8965,35.0928,35.7719,2774551.3994066,0
+LNC.US,D,20040506,000000,35.7769,35.7769,34.6776,35.4422,1519355.6626223,0
+LNC.US,D,20040507,000000,35.402,35.5746,34.498,34.5058,1399075.5766652,0
+LNC.US,D,20040510,000000,34.1564,34.2408,33.7471,33.916,1473578.5387002,0
+LNC.US,D,20040511,000000,33.9287,34.0524,33.757,33.9523,1069242.4732454,0
+LNC.US,D,20040512,000000,34.0681,34.8317,33.7325,34.8179,1773397.9148369,0
+LNC.US,D,20040513,000000,34.8179,35.1683,34.5225,34.5598,1595145.4949278,0
+LNC.US,D,20040514,000000,34.6236,35.0025,34.2566,34.6393,978579.76260363,0
+LNC.US,D,20040517,000000,34.4656,34.7021,33.9209,34.389,980632.84541843,0
+LNC.US,D,20040518,000000,34.4656,35.0692,34.4656,35.028,1048724.8907931,0
+LNC.US,D,20040519,000000,35.3656,35.7915,35.0182,35.0515,1202353.5626202,0
+LNC.US,D,20040520,000000,35.0928,35.4324,34.6305,34.7395,1525638.1979255,0
+LNC.US,D,20040521,000000,34.9387,35.2007,34.6776,34.8729,813027.92695578,0
+LNC.US,D,20040524,000000,35.2439,35.2439,34.7335,35.0103,733006.60436252,0
+LNC.US,D,20040525,000000,35.0182,35.504,34.5461,35.4804,1113229.390465,0
+LNC.US,D,20040526,000000,35.5138,35.8651,35.3588,35.5501,1013844.898734,0
+LNC.US,D,20040527,000000,36.0653,36.7593,35.9869,36.7455,1886629.2529464,0
+LNC.US,D,20040528,000000,36.7455,37.0949,36.6081,37.0321,869581.95258114,0
+LNC.US,D,20040601,000000,37.0409,37.0409,36.3382,36.5836,1746083.252753,0
+LNC.US,D,20040602,000000,36.7661,36.9605,36.4098,36.9231,894844.55074987,0
+LNC.US,D,20040603,000000,36.9231,36.9231,36.4462,36.4776,973324.27815763,0
+LNC.US,D,20040604,000000,36.7917,36.8967,36.5346,36.7524,696459.69245988,0
+LNC.US,D,20040607,000000,37.0409,37.2284,36.9163,37.1567,779555.0353272,0
+LNC.US,D,20040608,000000,37.1646,37.2726,36.8299,37.2569,871885.68471229,0
+LNC.US,D,20040609,000000,37.251,37.407,36.56,36.5669,1400864.764468,0
+LNC.US,D,20040610,000000,36.7661,36.8879,36.5346,36.7308,795459.04011931,0
+LNC.US,D,20040614,000000,36.7308,36.8064,36.0653,36.1812,813027.92695578,0
+LNC.US,D,20040615,000000,36.3774,36.454,35.9603,36.0605,795076.95274683,0
+LNC.US,D,20040616,000000,36.1037,36.1949,35.8141,35.9123,685040.88397085,0
+LNC.US,D,20040617,000000,35.9457,35.9457,35.557,35.9123,687608.51111391,0
+LNC.US,D,20040618,000000,35.9171,36.2214,35.715,35.7915,990638.44007912,0
+LNC.US,D,20040621,000000,35.9457,36.0447,35.6002,35.6149,771988.68645243,0
+LNC.US,D,20040622,000000,35.5216,35.8141,35.4726,35.6002,1543978.3918045,0
+LNC.US,D,20040623,000000,35.6375,35.6669,35.402,35.557,1439722.5407994,0
+LNC.US,D,20040624,000000,35.6375,35.9045,35.4902,35.6669,1348286.4853157,0
+LNC.US,D,20040625,000000,35.715,35.9457,35.5746,35.5746,1016024.3251067,0
+LNC.US,D,20040628,000000,35.8308,36.2558,35.6227,35.9241,1245699.5919536,0
+LNC.US,D,20040629,000000,35.9339,36.4462,35.8965,36.4393,906636.27651443,0
+LNC.US,D,20040630,000000,36.4688,36.8967,36.4393,36.8456,1135926.3992899,0
+LNC.US,D,20040701,000000,36.8456,37.0409,35.8141,36.1812,1401765.4717674,0
+LNC.US,D,20040702,000000,36.1812,36.2911,35.9457,36.1037,706848.39339269,0
+LNC.US,D,20040706,000000,36.1037,36.1037,35.45,35.5501,818283.41140179,0
+LNC.US,D,20040707,000000,35.402,35.5216,34.9651,35.0437,925877.17769288,0
+LNC.US,D,20040708,000000,35.0515,35.0849,34.4283,34.4833,968448.84328478,0
+LNC.US,D,20040709,000000,34.6776,34.7257,34.3164,34.4656,822391.61483069,0
+LNC.US,D,20040712,000000,34.5294,34.8631,34.3164,34.7953,876506.39467014,0
+LNC.US,D,20040713,000000,34.8985,34.8985,34.289,34.335,769298.79135017,0
+LNC.US,D,20040714,000000,34.342,34.4833,33.9209,34.077,911510.69248762,0
+LNC.US,D,20040715,000000,34.1928,34.1928,33.7255,33.7903,954603.01580577,0
+LNC.US,D,20040716,000000,34.077,34.077,33.5391,33.5391,977809.47446072,0
+LNC.US,D,20040719,000000,33.6343,33.916,33.5391,33.7903,1329438.879406,0
+LNC.US,D,20040720,000000,34.0014,34.4283,33.5254,34.4048,1946899.2056316,0
+LNC.US,D,20040721,000000,34.6236,34.71,33.8993,33.8993,1051418.861494,0
+LNC.US,D,20040722,000000,33.9071,33.9523,33.016,33.3065,1939466.3326123,0
+LNC.US,D,20040723,000000,33.337,33.337,32.7657,32.9247,963190.3021398,0
+LNC.US,D,20040726,000000,33.1652,33.2486,32.7824,32.9846,976783.44250315,0
+LNC.US,D,20040727,000000,33.1406,33.2486,32.9012,33.118,1299047.1403492,0
+LNC.US,D,20040728,000000,33.1014,33.3762,32.6735,33.0886,1517564.4370201,0
+LNC.US,D,20040729,000000,35.0103,35.0103,33.4292,33.6431,1913558.7709588,0
+LNC.US,D,20040730,000000,33.7659,34.1486,33.5018,34.077,1548338.2634494,0
+LNC.US,D,20040802,000000,34.0868,34.389,33.8748,34.342,1025258.6127248,0
+LNC.US,D,20040803,000000,34.3498,34.6236,34.1564,34.234,1002434.2414423,0
+LNC.US,D,20040804,000000,34.3164,34.5834,33.9435,34.389,894966.81870906,0
+LNC.US,D,20040805,000000,34.5058,34.5903,33.8827,33.8827,1041031.1794608,0
+LNC.US,D,20040806,000000,33.7659,33.7659,33.118,33.125,1433053.842525,0
+LNC.US,D,20040809,000000,33.118,33.228,32.8138,33.0788,649393.66046794,0
+LNC.US,D,20040810,000000,33.2986,33.8433,33.281,33.8031,1065397.1459287,0
+LNC.US,D,20040811,000000,33.7255,33.7255,33.3762,33.6569,809307.92429732,0
+LNC.US,D,20040812,000000,33.6569,33.6971,33.0572,33.2574,897792.2274661,0
+LNC.US,D,20040813,000000,33.337,33.5313,33.1898,33.3693,590916.97118425,0
+LNC.US,D,20040816,000000,33.4106,33.8031,33.3762,33.7471,661577.66260158,0
+LNC.US,D,20040817,000000,33.8827,34.179,33.8748,34.0681,598360.03320017,0
+LNC.US,D,20040818,000000,34.0681,34.4136,33.9287,34.4136,747372.07066811,0
+LNC.US,D,20040819,000000,34.3988,34.6001,34.1928,34.4744,879964.540116,0
+LNC.US,D,20040820,000000,34.4744,34.9063,34.289,34.7561,991152.98440738,0
+LNC.US,D,20040823,000000,34.762,34.9809,34.3988,34.4656,682480.3891254,0
+LNC.US,D,20040824,000000,34.5461,34.7021,34.4048,34.6472,603487.13628903,0
+LNC.US,D,20040825,000000,34.8553,35.5276,34.5687,35.4971,1037955.1213874,0
+LNC.US,D,20040826,000000,35.3656,35.6914,35.2518,35.6375,831365.06413585,0
+LNC.US,D,20040827,000000,35.5746,35.7719,35.3852,35.45,656062.35874229,0
+LNC.US,D,20040830,000000,35.4578,35.5501,35.0515,35.0996,531800.41291413,0
+LNC.US,D,20040831,000000,35.3714,35.3714,34.8817,35.3274,716721.53109759,0
+LNC.US,D,20040901,000000,35.3274,35.5904,35.0849,35.5216,691588.33318567,0
+LNC.US,D,20040902,000000,35.6002,36.2214,35.5138,36.0899,723130.40995865,0
+LNC.US,D,20040903,000000,36.1665,36.4178,36.0281,36.1282,569758.5008458,0
+LNC.US,D,20040907,000000,36.2646,37.0017,36.2646,36.9693,1237617.6798509,0
+LNC.US,D,20040908,000000,36.9693,36.9693,36.2381,36.3304,778018.53463999,0
+LNC.US,D,20040909,000000,36.2214,36.3382,35.9171,36.1812,770836.31093703,0
+LNC.US,D,20040910,000000,36.1812,36.4688,36.0183,36.3618,471790.27964223,0
+LNC.US,D,20040913,000000,36.3706,36.8456,36.0831,36.8456,757879.98286115,0
+LNC.US,D,20040914,000000,36.8456,36.9291,36.504,36.6513,780324.30457046,0
+LNC.US,D,20040915,000000,36.454,36.7917,36.1949,36.2911,828414.33072064,0
+LNC.US,D,20040916,000000,36.4854,36.7455,36.4256,36.6444,478454.90231794,0
+LNC.US,D,20040917,000000,36.8456,36.9015,36.5178,36.6513,830720.1006511,0
+LNC.US,D,20040920,000000,36.6513,36.6513,36.2116,36.3706,686200.39178387,0
+LNC.US,D,20040921,000000,36.3774,36.7053,36.3088,36.6012,834567.46576705,0
+LNC.US,D,20040922,000000,36.5758,36.5758,35.8799,36.2038,1003590.6925564,0
+LNC.US,D,20040923,000000,36.3774,36.3863,35.9701,36.2646,834953.62873818,0
+LNC.US,D,20040924,000000,36.2646,36.6012,36.1596,36.346,833801.25322278,0
+LNC.US,D,20040927,000000,36.4393,36.454,35.6993,35.6993,1038977.0777463,0
+LNC.US,D,20040928,000000,35.873,35.9241,35.5825,35.7915,802767.60738011,0
+LNC.US,D,20040929,000000,35.8308,36.3216,35.5422,36.3088,521924.21851026,0
+LNC.US,D,20040930,000000,36.2646,36.6513,36.0899,36.6513,1167987.0959898,0
+LNC.US,D,20041001,000000,36.8456,37.8202,36.773,37.7633,1070015.8180873,0
+LNC.US,D,20041004,000000,37.7633,37.9743,37.0821,37.1725,1976010.187816,0
+LNC.US,D,20041005,000000,37.1803,37.1803,36.6896,36.8221,1238262.6433357,0
+LNC.US,D,20041006,000000,36.6896,36.9015,36.618,36.7661,949980.26804858,0
+LNC.US,D,20041007,000000,36.8711,37.1195,36.5424,36.667,865475.78695156,0
+LNC.US,D,20041008,000000,36.667,36.667,36.4098,36.504,555398.12903851,0
+LNC.US,D,20041011,000000,36.6513,36.7661,36.3216,36.3932,411131.10728694,0
+LNC.US,D,20041012,000000,36.1037,36.3088,36.0123,36.1429,459219.09563781,0
+LNC.US,D,20041013,000000,36.2214,36.3,35.7975,35.9241,803151.73255191,0
+LNC.US,D,20041014,000000,35.873,35.9781,35.1782,35.2096,1030643.4974276,0
+LNC.US,D,20041015,000000,35.3096,35.4578,34.5058,35.0996,1835844.2371957,0
+LNC.US,D,20041018,000000,35.184,35.184,34.4048,34.5461,1302643.8561488,0
+LNC.US,D,20041019,000000,34.7395,34.7395,31.8,32.7903,3760180.9287574,0
+LNC.US,D,20041020,000000,32.7903,33.5313,32.6489,32.8354,3416890.1986291,0
+LNC.US,D,20041021,000000,32.8285,32.9993,32.4232,32.7363,1939852.4955834,0
+LNC.US,D,20041022,000000,32.7441,33.0082,32.5194,32.5273,1078094.673491,0
+LNC.US,D,20041025,000000,32.5273,32.8698,32.3516,32.752,972298.24620007,0
+LNC.US,D,20041026,000000,33.6069,33.7737,33.1898,33.7737,2051413.8571504,0
+LNC.US,D,20041027,000000,33.7737,34.234,33.3144,33.9602,1872395.2246969,0
+LNC.US,D,20041028,000000,34.0387,34.1172,33.7659,33.9827,1491530.5318088,0
+LNC.US,D,20041029,000000,34.0073,34.1928,33.8748,34.1564,1040007.1853025,0
+LNC.US,D,20041101,000000,34.2742,34.2948,33.4753,33.5107,1811869.5281971,0
+LNC.US,D,20041102,000000,33.8031,34.234,33.6343,33.7953,1437415.7519693,0
+LNC.US,D,20041103,000000,34.6236,35.0751,34.3498,34.7335,1626950.447813,0
+LNC.US,D,20041104,000000,34.9387,35.4186,34.4656,35.4186,1247240.1682395,0
+LNC.US,D,20041105,000000,35.7719,35.8308,35.1448,35.4971,1285323.5808294,0
+LNC.US,D,20041108,000000,35.6149,35.7307,35.3794,35.5276,1070912.449788,0
+LNC.US,D,20041109,000000,35.66,35.9525,35.5216,35.6149,1040260.8913178,0
+LNC.US,D,20041110,000000,35.8063,35.873,35.4971,35.4971,1362647.8760227,0
+LNC.US,D,20041111,000000,35.8308,36.3618,35.6512,36.3,812129.25745571,0
+LNC.US,D,20041112,000000,36.3,36.4178,35.6002,35.9525,1648240.3562076,0
+LNC.US,D,20041115,000000,36.1812,36.6278,36.1203,36.2381,1117849.0815231,0
+LNC.US,D,20041116,000000,36.1037,36.2558,36.0045,36.0281,615538.68146688,0
+LNC.US,D,20041117,000000,36.2646,36.7593,36.0183,36.2116,563093.87817008,0
+LNC.US,D,20041118,000000,36.2214,36.3,35.4902,35.4971,1234542.6406772,0
+LNC.US,D,20041119,000000,35.9123,36.3774,35.7915,35.9701,1345470.2466556,0
+LNC.US,D,20041122,000000,35.3656,36.0281,35.1683,35.9957,1461010.4113947,0
+LNC.US,D,20041123,000000,35.9957,36.1351,35.3175,35.557,1380351.2576143,0
+LNC.US,D,20041124,000000,35.7543,36.0517,35.6914,35.9603,705820.32363581,0
+LNC.US,D,20041126,000000,36.1037,36.1763,35.7857,36.0045,214154.368327,0
+LNC.US,D,20041129,000000,36.0281,36.5885,35.7464,36.2381,879066.88951558,0
+LNC.US,D,20041130,000000,36.2381,36.2381,35.7464,35.8877,898560.4778097,0
+LNC.US,D,20041201,000000,36.0831,36.9291,36.0831,36.8879,903435.91268254,0
+LNC.US,D,20041202,000000,36.9085,37.2117,36.7661,37.1411,1142337.3159504,0
+LNC.US,D,20041203,000000,37.4139,37.4266,36.8368,37.0321,847525.83164227,0
+LNC.US,D,20041206,000000,37.0409,37.0409,36.1203,36.5424,1087714.1051805,0
+LNC.US,D,20041207,000000,36.6896,36.6896,35.9957,36.0517,1062187.612,0
+LNC.US,D,20041208,000000,36.2381,36.4854,35.873,36.1037,827901.82419168,0
+LNC.US,D,20041209,000000,35.3656,36.1125,35.2096,35.6757,1455751.8702498,0
+LNC.US,D,20041210,000000,36.3146,36.3146,35.2518,35.9387,1253262.8841294,0
+LNC.US,D,20041213,000000,36.2646,36.512,36.1665,36.4776,892150.58004897,0
+LNC.US,D,20041214,000000,36.6081,37.1901,36.4688,37.1803,1076809.8410198,0
+LNC.US,D,20041215,000000,37.3148,37.3373,36.7308,36.9389,1178245.3777662,0
+LNC.US,D,20041216,000000,36.9693,36.9693,36.2116,36.618,1289555.0711171,0
+LNC.US,D,20041217,000000,36.2784,36.512,35.9457,36.0605,1713250.2301108,0
+LNC.US,D,20041220,000000,36.3146,36.4854,35.873,35.873,1289816.9283298,0
+LNC.US,D,20041221,000000,36.0653,36.2214,35.6757,36.0987,1287376.6636441,0
+LNC.US,D,20041222,000000,36.1429,36.6808,35.9045,36.0831,1341236.7185686,0
+LNC.US,D,20041223,000000,36.1037,36.5178,36.0281,36.4462,908051.52814211,0
+LNC.US,D,20041227,000000,36.454,36.4776,35.9045,36.0899,553596.71443972,0
+LNC.US,D,20041228,000000,36.3382,36.504,36.1596,36.3706,432416.9400829,0
+LNC.US,D,20041229,000000,36.512,36.7593,36.346,36.5346,611434.55363661,0
+LNC.US,D,20041230,000000,36.6955,36.7593,36.3539,36.5954,487173.6267081,0
+LNC.US,D,20041231,000000,36.7308,36.7661,36.3382,36.402,339441.32721306,0
+LNC.US,D,20050103,000000,36.7828,36.7828,35.8397,35.9525,1184785.6946834,0
+LNC.US,D,20050104,000000,36.1763,36.3706,35.873,36.1037,1513970.7779195,0
+LNC.US,D,20050105,000000,36.4178,36.4688,35.9241,36.0281,1797635.4999477,0
+LNC.US,D,20050106,000000,35.9339,36.4393,35.8063,36.4334,2009740.8610585,0
+LNC.US,D,20050107,000000,36.4334,36.5424,35.9387,36.1282,1272622.9965681,0
+LNC.US,D,20050110,000000,36.2038,36.4334,35.9957,36.2646,928568.0916948,0
+LNC.US,D,20050111,000000,36.2558,36.2558,35.6757,36.0653,963577.48401057,0
+LNC.US,D,20050112,000000,36.1037,36.3,35.7769,36.1949,1274423.3922672,0
+LNC.US,D,20050113,000000,36.2646,36.3863,35.6002,35.6993,907279.20219986,0
+LNC.US,D,20050114,000000,35.7081,35.9603,35.5904,35.873,532951.76952987,0
+LNC.US,D,20050118,000000,35.8308,37.0577,35.6375,37.0577,1379069.481842,0
+LNC.US,D,20050119,000000,36.6513,36.8456,36.454,36.504,976525.66088918,0
+LNC.US,D,20050120,000000,36.504,36.504,35.6757,35.8965,915877.69643016,0
+LNC.US,D,20050121,000000,35.8965,35.9957,35.3714,35.4902,743009.14232422,0
+LNC.US,D,20050124,000000,35.715,35.8651,35.3656,35.4422,834444.1789082,0
+LNC.US,D,20050125,000000,35.4804,35.7975,35.4254,35.4971,756732.70184405,0
+LNC.US,D,20050126,000000,35.6757,35.9171,35.4422,35.8651,721333.07095851,0
+LNC.US,D,20050127,000000,35.9387,36.0752,35.2832,35.3096,1046675.8835769,0
+LNC.US,D,20050128,000000,35.4971,35.4971,34.7777,34.9651,731085.97850351,0
+LNC.US,D,20050131,000000,35.4804,36.0123,35.45,35.9781,1047188.3901058,0
+LNC.US,D,20050201,000000,36.1949,36.3382,35.7719,36.2715,749680.89729755,0
+LNC.US,D,20050202,000000,36.402,36.7593,36.1763,36.7455,1012562.1040622,0
+LNC.US,D,20050203,000000,36.7455,37.0164,36.5836,36.7524,1145674.2123366,0
+LNC.US,D,20050204,000000,36.7593,36.9163,36.3863,36.6444,1255315.9669443,0
+LNC.US,D,20050207,000000,36.6444,36.8456,36.3618,36.7377,761218.91704679,0
+LNC.US,D,20050208,000000,36.7455,36.7828,36.4334,36.6896,804174.7078105,0
+LNC.US,D,20050209,000000,36.8064,36.9605,36.2214,36.3932,1075396.6271915,0
+LNC.US,D,20050210,000000,36.6513,38.1009,36.6444,38.0587,2705943.790804,0
+LNC.US,D,20050211,000000,38.3109,38.5396,37.4865,38.4454,1252365.233529,0
+LNC.US,D,20050214,000000,38.3286,38.413,37.9085,38.1009,1054886.1770368,0
+LNC.US,D,20050215,000000,38.3286,38.3365,37.5081,38.0332,1844821.7620995,0
+LNC.US,D,20050216,000000,37.9154,37.937,37.5081,37.8124,1096688.5733853,0
+LNC.US,D,20050217,000000,37.937,37.937,37.2726,37.2971,854445.17923297,0
+LNC.US,D,20050218,000000,37.3059,37.6258,37.0085,37.2971,624387.82501351,0
+LNC.US,D,20050222,000000,37.2971,37.2971,36.5512,36.5669,828800.49369176,0
+LNC.US,D,20050223,000000,36.8456,36.9163,36.4462,36.7131,740188.82806548,0
+LNC.US,D,20050224,000000,36.7828,36.7828,36.4776,36.7308,634901.85060451,0
+LNC.US,D,20050225,000000,36.7308,36.9939,36.56,36.9231,855606.72484531,0
+LNC.US,D,20050228,000000,36.9291,36.9291,36.454,36.5346,1015771.637991,0
+LNC.US,D,20050301,000000,36.7053,37.0821,36.6278,36.9605,1277755.1941553,0
+LNC.US,D,20050302,000000,36.9693,37.0321,36.5256,36.5758,1195173.3767166,0
+LNC.US,D,20050303,000000,36.8613,36.8613,36.454,36.454,906126.82668446,0
+LNC.US,D,20050304,000000,36.7661,37.0891,36.6808,37.0017,950884.03204696,0
+LNC.US,D,20050307,000000,37.0743,37.2893,36.8711,36.9163,624645.60662748,0
+LNC.US,D,20050308,000000,36.9231,36.9605,36.5346,36.6955,698253.97476104,0
+LNC.US,D,20050309,000000,36.6955,36.7053,36.2312,36.3088,1117202.0802391,0
+LNC.US,D,20050310,000000,36.3088,36.8064,36.2558,36.5885,636956.97121862,0
+LNC.US,D,20050311,000000,36.7308,36.7308,36.3774,36.4776,785195.66384466,0
+LNC.US,D,20050314,000000,36.5346,36.7661,36.0369,36.3539,1014744.5871338,0
+LNC.US,D,20050315,000000,36.512,36.5256,35.9457,35.9525,962807.19586766,0
+LNC.US,D,20050316,000000,35.8799,35.9457,35.4254,35.6757,818541.19301576,0
+LNC.US,D,20050317,000000,35.8495,35.8799,35.344,35.715,513847.40090586,0
+LNC.US,D,20050318,000000,36.0281,36.618,35.9339,36.1763,1938055.1565833,0
+LNC.US,D,20050321,000000,36.5178,36.5178,36.0123,36.0183,1208641.1924218,0
+LNC.US,D,20050322,000000,36.0447,36.2381,35.3362,35.344,988581.28166568,0
+LNC.US,D,20050323,000000,35.1683,35.8495,35.1085,35.6002,1324440.1576743,0
+LNC.US,D,20050324,000000,35.6757,35.7857,34.9524,35.0025,1379962.0379442,0
+LNC.US,D,20050328,000000,35.0025,35.6375,35.0025,35.1212,1209670.2810782,0
+LNC.US,D,20050329,000000,35.0928,35.2096,34.7493,34.762,989734.67608074,0
+LNC.US,D,20050330,000000,34.922,34.973,34.5903,34.9651,1316869.7332009,0
+LNC.US,D,20050331,000000,35.1212,35.2262,34.8023,35.2007,1209027.3553929,0
+LNC.US,D,20050401,000000,35.4422,35.6836,34.8317,34.9475,1278532.6145958,0
+LNC.US,D,20050404,000000,34.8729,35.45,34.8473,35.1605,1031413.7855705,0
+LNC.US,D,20050405,000000,35.2439,35.4804,35.1163,35.4578,1195300.7391741,0
+LNC.US,D,20050406,000000,35.6375,35.9869,35.4902,35.6836,1183890.0818823,0
+LNC.US,D,20050407,000000,35.4971,35.6669,35.0692,35.3794,1447550.7468868,0
+LNC.US,D,20050408,000000,35.5276,35.5276,35.1516,35.2439,790069.06091819,0
+LNC.US,D,20050411,000000,35.3714,35.402,35.0437,35.2096,1148876.6139678,0
+LNC.US,D,20050412,000000,35.2096,35.6434,34.8317,35.4971,1121437.6461255,0
+LNC.US,D,20050413,000000,35.4971,35.557,34.7257,34.8553,1328927.3917767,0
+LNC.US,D,20050414,000000,34.7395,34.7493,34.0524,34.0593,1538974.5755745,0
+LNC.US,D,20050415,000000,34.6629,34.6629,33.5685,33.5764,1911510.7826424,0
+LNC.US,D,20050418,000000,33.5313,33.7953,33.2986,33.4292,1215178.4526399,0
+LNC.US,D,20050419,000000,33.8433,33.9827,33.5911,33.6501,1062576.8316701,0
+LNC.US,D,20050420,000000,33.6157,33.7119,33.066,33.073,1177217.3080093,0
+LNC.US,D,20050421,000000,33.2986,33.6883,32.9846,33.5999,1031797.9107423,0
+LNC.US,D,20050422,000000,33.5999,33.8522,33.2986,33.6069,1007564.4012302,0
+LNC.US,D,20050425,000000,34.0014,34.3988,33.9287,34.0868,1496657.6348976,0
+LNC.US,D,20050426,000000,33.6971,34.023,33.4037,33.6245,1484088.4886924,0
+LNC.US,D,20050427,000000,33.6245,34.3498,33.4626,34.1005,1506791.6109155,0
+LNC.US,D,20050428,000000,33.9071,34.1928,33.7049,34.0073,1178888.3034516,0
+LNC.US,D,20050429,000000,34.2006,35.0692,34.0298,35.0692,1818920.3138439,0
+LNC.US,D,20050502,000000,35.1085,35.1516,34.2742,34.9063,1504869.9661568,0
+LNC.US,D,20050503,000000,33.5391,34.077,33.337,33.337,3240948.6431487,0
+LNC.US,D,20050504,000000,33.3448,34.6776,33.2104,34.4048,2411767.0809842,0
+LNC.US,D,20050505,000000,34.3498,34.4744,33.8433,34.2252,1537697.8943006,0
+LNC.US,D,20050506,000000,34.2252,34.234,33.5617,33.8748,1393558.2350065,0
+LNC.US,D,20050509,000000,33.8031,34.0593,33.6245,33.8119,1144518.7801223,0
+LNC.US,D,20050510,000000,33.4292,33.6157,33.2662,33.3144,1512690.0210468,0
+LNC.US,D,20050511,000000,33.3144,34.0073,33.2742,33.8827,2355594.1238316,0
+LNC.US,D,20050512,000000,33.8827,33.9759,33.0494,33.118,1661827.383173,0
+LNC.US,D,20050513,000000,33.3762,33.4037,32.4321,32.7147,1977426.4583433,0
+LNC.US,D,20050516,000000,32.752,33.228,32.6175,33.1328,1476142.0902446,0
+LNC.US,D,20050517,000000,34.077,34.6629,34.023,34.552,2856363.9476021,0
+LNC.US,D,20050518,000000,34.8317,35.0751,34.655,34.7395,2171832.5134612,0
+LNC.US,D,20050519,000000,34.8817,35.0928,34.7699,34.8729,1410614.615314,0
+LNC.US,D,20050520,000000,34.8817,35.0437,34.4744,34.9387,1431515.3040386,0
+LNC.US,D,20050523,000000,34.9387,35.2007,34.6305,34.9867,1802122.7340501,0
+LNC.US,D,20050524,000000,34.9867,35.0025,34.6472,34.8631,1111436.1270635,0
+LNC.US,D,20050525,000000,34.8729,34.8985,34.6236,34.7777,941776.08798669,0
+LNC.US,D,20050526,000000,34.9524,35.4324,34.8473,35.3175,1066167.4340717,0
+LNC.US,D,20050527,000000,35.3852,35.715,35.2262,35.6434,665556.46577368,0
+LNC.US,D,20050531,000000,35.6512,35.9339,35.393,35.504,1188250.9724268,0
+LNC.US,D,20050601,000000,35.6434,35.7975,35.3362,35.6669,1087714.1051805,0
+LNC.US,D,20050602,000000,35.4254,35.5216,35.0515,35.4098,996274.99299794,0
+LNC.US,D,20050603,000000,35.4098,35.4186,34.655,34.8385,1555139.4186796,0
+LNC.US,D,20050606,000000,34.9475,35.2096,34.6236,35.1516,1305842.1821814,0
+LNC.US,D,20050607,000000,35.2832,35.402,34.9593,34.973,1565011.5374848,0
+LNC.US,D,20050608,000000,35.1683,35.3852,35.028,35.1212,801355.41245143,0
+LNC.US,D,20050609,000000,35.0103,35.4098,34.8817,35.393,899971.65383872,0
+LNC.US,D,20050610,000000,35.45,35.4804,35.028,35.0996,741601.02299417,0
+LNC.US,D,20050613,000000,35.0103,35.5138,34.9387,35.3175,973197.9345998,0
+LNC.US,D,20050614,000000,36.3,36.6729,35.66,36.667,2747744.1493534,0
+LNC.US,D,20050615,000000,36.773,37.0577,36.3216,36.8711,1950751.6652458,0
+LNC.US,D,20050616,000000,36.9605,37.0821,36.7308,36.879,863683.54244971,0
+LNC.US,D,20050617,000000,37.1646,37.1646,36.6356,36.9015,1338416.4043098,0
+LNC.US,D,20050620,000000,36.7053,36.7377,36.3774,36.4688,1394969.4110356,0
+LNC.US,D,20050621,000000,36.4688,36.7308,36.1812,36.5758,690821.10174173,0
+LNC.US,D,20050622,000000,36.6896,37.0164,36.6513,37.0164,785707.15147396,0
+LNC.US,D,20050623,000000,36.9015,37.0017,36.56,36.6356,675301.22212141,0
+LNC.US,D,20050624,000000,36.5758,36.5836,36.2381,36.4256,945752.85335946,0
+LNC.US,D,20050627,000000,36.3618,36.7524,36.3304,36.5758,1374194.0469692,0
+LNC.US,D,20050628,000000,36.6444,37.0891,36.5885,37.0487,952548.91409131,0
+LNC.US,D,20050629,000000,37.251,37.251,36.7524,36.8711,864192.99227968,0
+LNC.US,D,20050630,000000,36.9389,37.1725,36.5885,36.5885,1084632.9526088,0
+LNC.US,D,20050701,000000,36.667,37.2284,36.667,37.1725,949210.99880532,0
+LNC.US,D,20050705,000000,37.1567,37.9517,37.0085,37.829,2064110.3658129,0
+LNC.US,D,20050706,000000,37.8369,37.989,37.8045,37.8919,858806.06977754,0
+LNC.US,D,20050707,000000,37.197,37.2029,36.5836,36.8879,2687730.9593825,0
+LNC.US,D,20050708,000000,36.8879,37.3295,36.8064,37.0085,1202353.5626202,0
+LNC.US,D,20050711,000000,36.9781,37.1027,36.5758,36.7308,1799043.6192777,0
+LNC.US,D,20050712,000000,36.7308,37.0085,36.56,37.0085,1412923.4419435,0
+LNC.US,D,20050713,000000,37.0655,37.2647,37.0164,37.1803,931522.90070865,0
+LNC.US,D,20050714,000000,37.2029,37.6082,36.9781,37.0949,804948.0526524,0
+LNC.US,D,20050715,000000,37.1027,37.251,36.879,37.0085,712104.89673837,0
+LNC.US,D,20050718,000000,36.8711,37.251,36.6808,37.1901,753140.06164307,0
+LNC.US,D,20050719,000000,37.2647,37.5916,37.2117,37.2804,1212616.9388949,0
+LNC.US,D,20050720,000000,37.2726,37.3373,36.9015,37.3148,771346.77966667,0
+LNC.US,D,20050721,000000,37.3373,37.407,36.773,37.0017,863039.59786462,0
+LNC.US,D,20050722,000000,36.9015,37.0321,36.5836,36.8152,751985.64832835,0
+LNC.US,D,20050725,000000,36.8152,36.9781,36.5256,36.5346,604381.73019046,0
+LNC.US,D,20050726,000000,36.5178,36.6278,36.3304,36.3539,711844.05842541,0
+LNC.US,D,20050727,000000,36.4618,37.2117,36.4462,37.1027,779043.5476979,0
+LNC.US,D,20050728,000000,37.3373,37.6258,37.0409,37.5316,862778.75955167,0
+LNC.US,D,20050729,000000,37.6426,37.8997,37.4777,37.6642,1726462.3020014,0
+LNC.US,D,20050801,000000,37.6642,38.0145,37.3295,37.7122,1462549.9687808,0
+LNC.US,D,20050802,000000,38.2118,39.0991,38.0077,38.834,3747997.9455234,0
+LNC.US,D,20050803,000000,38.6014,39.5456,38.6014,39.4357,1968954.3076708,0
+LNC.US,D,20050804,000000,39.4357,39.4435,38.576,38.6476,1436258.2819556,0
+LNC.US,D,20050805,000000,38.6014,38.6014,37.6573,37.7348,1538083.0383721,0
+LNC.US,D,20050808,000000,38.0587,38.2471,37.9085,38.0646,1088866.480696,0
+LNC.US,D,20050809,000000,38.1715,38.7486,38.0921,38.5534,1125663.0230153,0
+LNC.US,D,20050810,000000,38.8498,39.0205,38.5916,38.7172,1488837.5800075,0
+LNC.US,D,20050811,000000,38.9283,39.2845,38.7252,39.2707,990638.44007912,0
+LNC.US,D,20050812,000000,39.2707,39.3189,38.9538,39.0991,701843.55826304,0
+LNC.US,D,20050815,000000,38.9911,39.7232,38.9283,39.4435,968832.96845658,0
+LNC.US,D,20050816,000000,39.3581,39.4641,39.1167,39.2237,548085.48617906,0
+LNC.US,D,20050817,000000,39.2169,39.4357,38.8498,39.2237,592069.34669965,0
+LNC.US,D,20050818,000000,39.2089,39.2707,38.8498,39.1629,959733.1755936,0
+LNC.US,D,20050819,000000,39.3435,39.3581,39.154,39.1943,560657.68908315,0
+LNC.US,D,20050822,000000,39.1697,39.3955,39.0833,39.2787,1385737.1612168,0
+LNC.US,D,20050823,000000,39.3189,39.3787,39.0146,39.1775,746086.21929725,0
+LNC.US,D,20050824,000000,39.0667,39.1629,38.7556,38.834,926517.04667932,0
+LNC.US,D,20050825,000000,38.8409,39.1167,38.834,39.0912,686325.71644204,0
+LNC.US,D,20050826,000000,39.0833,39.0833,38.7889,38.9008,804174.7078105,0
+LNC.US,D,20050829,000000,38.4984,38.9911,38.3109,38.9283,958319.96176525,0
+LNC.US,D,20050830,000000,38.9371,38.9371,38.255,38.5455,1084887.6775239,0
+LNC.US,D,20050831,000000,38.7104,38.7104,38.1313,38.6682,1381505.670929,0
+LNC.US,D,20050901,000000,38.569,38.9911,38.4042,38.8812,801230.08779325,0
+LNC.US,D,20050902,000000,38.9616,39.1373,38.5396,38.834,780842.92449737,0
+LNC.US,D,20050906,000000,39.0146,39.3787,38.9744,39.3581,501539.0930137,0
+LNC.US,D,20050907,000000,39.5279,39.7733,39.3257,39.7232,1079378.4870625,0
+LNC.US,D,20050908,000000,39.7232,39.7232,39.4357,39.6035,793276.55704771,0
+LNC.US,D,20050909,000000,39.684,40.051,39.6035,40.0304,625156.07535712,0
+LNC.US,D,20050912,000000,39.947,40.2228,39.793,40.108,920487.19849176,0
+LNC.US,D,20050913,000000,39.9126,40.3475,39.845,39.998,973582.05977159,0
+LNC.US,D,20050914,000000,39.9568,40.2228,39.7733,40.1619,922025.73697827,0
+LNC.US,D,20050915,000000,40.1708,40.3701,40.1266,40.3395,945752.85335946,0
+LNC.US,D,20050916,000000,40.5496,40.7459,40.3239,40.7459,962547.37645437,0
+LNC.US,D,20050919,000000,40.691,40.691,40.1619,40.2935,662474.29430234,0
+LNC.US,D,20050920,000000,40.3033,40.8744,40.108,40.1266,861501.0593781,0
+LNC.US,D,20050921,000000,39.9342,40.0805,39.7802,39.8784,1232361.1765053,0
+LNC.US,D,20050922,000000,39.7154,39.9647,39.4111,39.896,576297.79886334,0
+LNC.US,D,20050923,000000,39.9048,40.2533,39.6918,39.9892,1108226.5931346,0
+LNC.US,D,20050926,000000,40.2777,40.4633,39.9048,40.108,529880.80595479,0
+LNC.US,D,20050927,000000,40.0687,40.1443,39.5534,39.7232,721080.38384284,0
+LNC.US,D,20050928,000000,40.0059,40.0874,39.6987,39.896,753649.51147305,0
+LNC.US,D,20050929,000000,39.7998,40.6429,39.5368,40.635,950366.4310197,0
+LNC.US,D,20050930,000000,40.4957,40.7145,40.2149,40.5663,680171.56249596,0
+LNC.US,D,20051003,000000,40.4397,40.7292,40.3701,40.5496,818408.73605996,0
+LNC.US,D,20051004,000000,40.5496,40.847,40.0874,40.108,640549.6114196,0
+LNC.US,D,20051005,000000,39.793,39.8606,39.2237,39.2325,1435105.9064402,0
+LNC.US,D,20051006,000000,39.2325,39.3581,38.888,38.9616,1159264.296001,0
+LNC.US,D,20051007,000000,39.2089,39.6035,39.0991,39.5603,1633491.7836299,0
+LNC.US,D,20051010,000000,39.576,39.576,38.2471,38.36,5750683.9453364,0
+LNC.US,D,20051011,000000,38.2717,38.2805,36.7828,36.8711,5290571.2746969,0
+LNC.US,D,20051012,000000,36.7308,37.2726,36.7308,37.2441,2713505.0451806,0
+LNC.US,D,20051013,000000,36.9605,37.2804,36.8152,37.1263,2387143.3329022,0
+LNC.US,D,20051014,000000,37.1341,37.8448,37.1341,37.461,2079499.8262768,0
+LNC.US,D,20051017,000000,37.197,37.5582,36.8535,37.407,1274040.2859951,0
+LNC.US,D,20051018,000000,37.3226,37.5846,37.1499,37.2029,1330724.7307769,0
+LNC.US,D,20051019,000000,37.197,37.9154,36.6012,37.9154,1770445.1436224,0
+LNC.US,D,20051020,000000,37.937,38.0725,37.4139,37.5582,1901250.4630667,0
+LNC.US,D,20051021,000000,37.7388,38.1157,37.6004,37.7476,1466911.8782252,0
+LNC.US,D,20051024,000000,37.8604,38.0843,37.673,37.9085,1425745.2752642,0
+LNC.US,D,20051025,000000,37.7388,38.1411,37.617,37.8604,1851620.8795303,0
+LNC.US,D,20051026,000000,37.6887,38.5602,37.673,38.2118,1787759.3055438,0
+LNC.US,D,20051027,000000,38.1883,38.4042,37.8604,38.0843,999740.27074142,0
+LNC.US,D,20051028,000000,38.2805,38.7624,37.9979,38.7486,1276347.0748252,0
+LNC.US,D,20051031,000000,38.7556,39.5849,38.5602,39.4641,1923178.2026484,0
+LNC.US,D,20051101,000000,39.3003,39.3709,38.8566,39.0431,2144385.3944215,0
+LNC.US,D,20051102,000000,39.0509,39.1461,38.7624,38.8498,1869706.3484944,0
+LNC.US,D,20051103,000000,39.0431,39.1373,38.6682,38.888,1449340.9535893,0
+LNC.US,D,20051104,000000,38.9675,39.1069,38.7036,39.0509,1952288.1659331,0
+LNC.US,D,20051107,000000,39.2493,39.2845,38.8654,39.0146,1205306.3338347,0
+LNC.US,D,20051108,000000,39.0353,39.0431,38.6162,38.8654,1294046.3808181,0
+LNC.US,D,20051109,000000,38.9008,39.1461,38.7408,38.888,1109127.300434,0
+LNC.US,D,20051110,000000,39.3787,42.4301,39.3787,39.7586,8059345.5130316,0
+LNC.US,D,20051111,000000,39.6752,39.896,39.1873,39.8528,3385984.9341436,0
+LNC.US,D,20051114,000000,39.8606,40.0226,39.7498,39.8784,1371757.8578823,0
+LNC.US,D,20051115,000000,39.8784,39.9264,39.5279,39.5849,1530644.0519548,0
+LNC.US,D,20051116,000000,39.5849,39.8322,39.5279,39.7586,1025002.8689101,0
+LNC.US,D,20051117,000000,39.7733,40.1924,39.5279,40.1266,980375.06380446,0
+LNC.US,D,20051118,000000,40.4319,40.4319,39.947,40.3307,812639.72618534,0
+LNC.US,D,20051121,000000,40.2444,40.4161,39.998,40.2857,819948.29344614,0
+LNC.US,D,20051122,000000,40.2689,40.5437,40.0304,40.5437,1127334.0184576,0
+LNC.US,D,20051123,000000,40.3925,40.6998,40.2777,40.5281,1028976.577584,0
+LNC.US,D,20051125,000000,40.6664,40.6821,40.4259,40.5948,258910.55478983,0
+LNC.US,D,20051128,000000,40.7292,40.7459,40.3307,40.3395,1004359.9617996,0
+LNC.US,D,20051129,000000,40.5281,40.8598,40.5211,40.6183,1777372.6424103,0
+LNC.US,D,20051130,000000,40.6586,40.8078,40.4633,40.5359,1618618.9052936,0
+LNC.US,D,20051201,000000,40.5801,41.1189,40.5281,40.9874,1185817.8400389,0
+LNC.US,D,20051202,000000,40.8078,41.0963,40.7764,41.0963,985506.24249196,0
+LNC.US,D,20051205,000000,41.1267,41.1267,40.4878,40.8744,1110410.0951059,0
+LNC.US,D,20051206,000000,40.8744,41.3073,40.5281,40.5879,939464.20465827,0
+LNC.US,D,20051207,000000,40.6664,40.6664,40.0687,40.1757,1239800.1629225,0
+LNC.US,D,20051208,000000,40.1345,40.4319,39.9342,40.1443,667474.0349337,0
+LNC.US,D,20051209,000000,40.1443,40.6821,40.1001,40.3033,641961.80634828,0
+LNC.US,D,20051212,000000,40.3151,40.4711,40.0599,40.3847,648755.82928082,0
+LNC.US,D,20051213,000000,40.3621,40.5496,40.0687,40.4554,1094378.7278563,0
+LNC.US,D,20051214,000000,40.4093,40.949,40.3395,40.9078,912286.07512884,0
+LNC.US,D,20051215,000000,40.8912,41.0796,40.5742,40.6821,615149.46179678,0
+LNC.US,D,20051216,000000,40.8176,41.0384,40.5948,40.5948,1131956.7662148,0
+LNC.US,D,20051219,000000,40.6016,40.6016,40.1924,40.3081,1028463.0521553,0
+LNC.US,D,20051220,000000,40.4397,40.5211,40.0059,40.1619,1022438.298466,0
+LNC.US,D,20051221,000000,40.7459,42.0238,40.7371,41.9001,2808529.6652665,0
+LNC.US,D,20051222,000000,41.8736,42.0238,41.5467,41.7195,1404845.6054394,0
+LNC.US,D,20051223,000000,41.7421,42.1013,41.6341,42.0238,755059.66860241,0
+LNC.US,D,20051227,000000,42.2289,42.2289,41.6557,41.9296,1196070.0084173,0
+LNC.US,D,20051228,000000,42.1622,42.4223,41.9374,42.0061,547827.70456509,0
+LNC.US,D,20051229,000000,41.9972,42.171,41.5969,41.6115,682607.7515829,0
+LNC.US,D,20051230,000000,41.4633,41.4633,41.0472,41.3535,761858.78603324,0
+LNC.US,D,20060103,000000,41.5389,41.7823,40.9324,41.7421,953189.80197741,0
+LNC.US,D,20060104,000000,41.9148,42.171,41.9001,42.0316,1308922.3158534,0
+LNC.US,D,20060105,000000,41.9914,42.3683,41.7588,42.2034,1475628.5648159,0
+LNC.US,D,20060106,000000,41.8736,42.3604,41.6557,42.3447,1207230.0163927,0
+LNC.US,D,20060109,000000,42.3025,42.7098,42.0876,42.2112,943184.20731674,0
+LNC.US,D,20060110,000000,42.0572,42.4929,41.9217,42.4517,853291.78481791,0
+LNC.US,D,20060111,000000,42.4517,42.5007,42.2348,42.4301,660424.26818653,0
+LNC.US,D,20060112,000000,42.4379,42.6245,42.2348,42.5007,1084123.5027789,0
+LNC.US,D,20060113,000000,42.7726,42.857,42.3172,42.3683,834182.3216956,0
+LNC.US,D,20060117,000000,42.0316,42.1238,41.7755,41.8039,684147.30896907,0
+LNC.US,D,20060118,000000,41.8039,41.907,41.3751,41.6636,692225.14547313,0
+LNC.US,D,20060119,000000,41.6057,41.8471,41.5135,41.7676,1199277.5045468,0
+LNC.US,D,20060120,000000,41.7676,41.7676,41.0963,41.1512,1356625.1601328,0
+LNC.US,D,20060123,000000,41.0728,41.6057,40.8912,41.0874,869449.49562535,0
+LNC.US,D,20060124,000000,41.0963,41.3995,40.9952,41.0384,797383.74157695,0
+LNC.US,D,20060125,000000,41.0472,41.1512,40.5496,40.7076,964087.95274021,0
+LNC.US,D,20060126,000000,40.9814,41.6341,40.9158,41.2671,808281.89233975,0
+LNC.US,D,20060127,000000,41.3681,41.7274,41.0384,41.2818,898046.95238109,0
+LNC.US,D,20060130,000000,41.3603,42.0572,40.8744,41.7951,2263648.618518,0
+LNC.US,D,20060131,000000,41.8736,42.5293,41.5223,42.5223,2400095.5853795,0
+LNC.US,D,20060201,000000,42.5293,42.5705,41.8039,41.9296,2013584.1505758,0
+LNC.US,D,20060202,000000,41.9531,42.116,41.3603,41.4633,997943.95064093,0
+LNC.US,D,20060203,000000,41.4633,41.5301,41.0236,41.2209,738393.52686465,0
+LNC.US,D,20060206,000000,41.1748,41.3907,40.9,41.0728,867012.28763875,0
+LNC.US,D,20060207,000000,41.0728,41.2209,40.9,41.0629,1124131.6168264,0
+LNC.US,D,20060208,000000,41.3319,41.3319,40.9588,41.166,730563.28297796,0
+LNC.US,D,20060209,000000,41.3319,42.4379,41.2288,42.116,1611945.1125209,0
+LNC.US,D,20060210,000000,41.9531,42.7726,41.7038,42.6333,1608610.253934,0
+LNC.US,D,20060213,000000,42.7098,42.7785,41.9374,42.3889,1127593.8378709,0
+LNC.US,D,20060214,000000,43.4753,44.2802,42.5293,43.8169,2911379.4347409,0
+LNC.US,D,20060215,000000,43.8659,43.8659,42.9424,43.4596,2304429.0585077,0
+LNC.US,D,20060216,000000,43.4086,43.7707,43.1328,43.7403,1664906.4979453,0
+LNC.US,D,20060217,000000,43.7247,43.8414,43.442,43.5362,961136.20042535,0
+LNC.US,D,20060221,000000,44.4097,44.4892,43.6677,44.2732,1820078.8027574,0
+LNC.US,D,20060222,000000,44.2802,44.9407,44.2802,44.8445,1246851.9674691,0
+LNC.US,D,20060223,000000,44.8445,44.9632,44.5265,44.7993,1676831.6995653,0
+LNC.US,D,20060224,000000,44.8151,45.0329,44.7129,44.9043,1350985.550515,0
+LNC.US,D,20060227,000000,44.8513,45.2036,44.7915,45.0967,1998968.0349539,0
+LNC.US,D,20060228,000000,44.9632,45.0015,44.238,44.2732,2062445.4837686,0
+LNC.US,D,20060301,000000,44.3164,44.442,43.8659,44.0112,2531281.9732966,0
+LNC.US,D,20060302,000000,43.9415,43.9729,43.231,43.5195,2618096.2999228,0
+LNC.US,D,20060303,000000,43.2634,43.6529,42.96,43.389,1833798.2866785,0
+LNC.US,D,20060306,000000,43.5136,43.5529,42.9424,43.0592,2226584.1055881,0
+LNC.US,D,20060307,000000,42.9061,43.2692,42.7353,43.1642,1868549.8973804,0
+LNC.US,D,20060308,000000,43.2408,43.2408,42.3967,42.6921,3013709.5653887,0
+LNC.US,D,20060309,000000,42.7187,42.9689,42.1955,42.22,1397408.6568215,0
+LNC.US,D,20060310,000000,42.2946,42.8335,42.0483,42.5783,1392787.9468636,0
+LNC.US,D,20060313,000000,42.751,42.9826,42.4458,42.5007,1873167.5506392,0
+LNC.US,D,20060314,000000,42.6245,43.4675,42.4762,43.1456,2414584.338544,0
+LNC.US,D,20060315,000000,43.3576,43.7403,43.1878,43.4753,2331231.2140626,0
+LNC.US,D,20060316,000000,43.4753,43.6059,43.2132,43.492,1877524.3655852,0
+LNC.US,D,20060317,000000,43.7894,43.8659,43.3801,43.4989,1921642.7208608,0
+LNC.US,D,20060320,000000,43.4989,44.2938,43.3497,44.2468,2145160.7770627,0
+LNC.US,D,20060321,000000,44.2634,44.2938,43.3497,43.6147,1971138.8285418,0
+LNC.US,D,20060322,000000,43.5529,43.7777,43.4164,43.6059,1629900.1623285,0
+LNC.US,D,20060323,000000,43.4596,43.4753,43.1456,43.3576,1593867.7947541,0
+LNC.US,D,20060324,000000,43.3036,43.3183,42.9346,43.2466,1768649.8424215,0
+LNC.US,D,20060327,000000,43.2555,43.3742,42.8335,43.1082,2854181.4645305,0
+LNC.US,D,20060328,000000,43.1082,43.1082,41.9148,41.9531,4165537.9316715,0
+LNC.US,D,20060329,000000,41.962,42.751,41.7421,42.6401,3294552.9542585,0
+LNC.US,D,20060330,000000,42.647,42.7187,41.962,41.962,2667855.283716,0
+LNC.US,D,20060331,000000,41.962,42.6627,41.8687,42.5705,4244920.4041779,0
+LNC.US,D,20060403,000000,42.5705,43.5195,42.4379,42.9424,3437278.3808246,0
+LNC.US,D,20060404,000000,42.9424,44.1084,42.6843,44.0358,3253773.5331684,0
+LNC.US,D,20060405,000000,44.0485,45.1173,44.019,45.0015,4214142.5021499,0
+LNC.US,D,20060406,000000,44.9553,45.3921,44.4646,44.6521,3000119.4817243,0
+LNC.US,D,20060407,000000,44.6521,45.1821,44.0112,44.3018,2904198.2299376,0
+LNC.US,D,20060410,000000,44.3018,44.8219,44.2212,44.4892,2790449.2908008,0
+LNC.US,D,20060411,000000,44.1015,44.442,43.3183,43.492,1776217.2101959,0
+LNC.US,D,20060412,000000,43.7247,43.8944,43.4675,43.7894,1928950.269222,0
+LNC.US,D,20060413,000000,43.6304,43.9651,43.2948,43.9033,1683503.4545387,0
+LNC.US,D,20060417,000000,43.6461,43.6599,42.8982,43.0003,2673623.2746909,0
+LNC.US,D,20060418,000000,43.0219,43.9896,43.0219,43.9798,4059230.0167512,0
+LNC.US,D,20060419,000000,44.0583,44.7129,43.9415,44.5883,2948307.4151164,0
+LNC.US,D,20060420,000000,44.2536,44.604,43.8748,44.5127,2234793.3801483,0
+LNC.US,D,20060421,000000,44.7915,44.8975,44.5265,44.7531,1799558.163606,0
+LNC.US,D,20060424,000000,44.7306,44.7993,44.1986,44.3332,1589886.9537827,0
+LNC.US,D,20060425,000000,44.3164,44.5353,43.9798,44.2468,1681327.084865,0
+LNC.US,D,20060426,000000,44.3252,44.7757,44.2536,44.3842,2922279.623303,0
+LNC.US,D,20060427,000000,44.229,45.3312,44.182,44.8445,2452289.7393599,0
+LNC.US,D,20060428,000000,45.0564,45.9467,44.8445,45.29,2932664.2486372,0
+LNC.US,D,20060501,000000,45.3706,45.5953,44.4489,44.6757,3859180.2764169,0
+LNC.US,D,20060502,000000,44.6757,45.1134,44.0828,44.9848,3124382.4464521,0
+LNC.US,D,20060503,000000,45.4638,47.195,45.237,45.502,4540631.5768857,0
+LNC.US,D,20060504,000000,45.2449,45.557,44.5422,45.2528,2305967.5969942,0
+LNC.US,D,20060505,000000,45.4235,45.9015,45.1173,45.8445,2720428.4683698,0
+LNC.US,D,20060508,000000,46.14,46.3137,45.4706,46.0565,2654389.5058101,0
+LNC.US,D,20060509,000000,46.0948,46.1655,45.3382,45.4775,2165419.5590014,0
+LNC.US,D,20060510,000000,45.2664,45.7886,45.1899,45.6954,1871630.0310524,0
+LNC.US,D,20060511,000000,45.6807,45.7975,44.7915,44.8151,2176831.2351929,0
+LNC.US,D,20060512,000000,44.8975,45.0015,44.4715,44.6364,2174266.6647488,0
+LNC.US,D,20060515,000000,44.8375,45.4235,44.604,45.3706,2074114.941574,0
+LNC.US,D,20060516,000000,45.5698,45.6649,44.8975,44.8975,2450102.16179,0
+LNC.US,D,20060517,000000,44.8975,44.9043,43.8885,43.9415,2666445.1265866,0
+LNC.US,D,20060518,000000,43.2555,44.2212,43.2555,43.6225,2014742.6394891,0
+LNC.US,D,20060519,000000,43.8169,44.2938,43.5666,44.019,2221073.8962271,0
+LNC.US,D,20060522,000000,43.9562,44.3252,43.5607,44.1329,1911632.0317019,0
+LNC.US,D,20060523,000000,45.2125,45.2125,44.1084,44.1084,2833920.6447924,0
+LNC.US,D,20060524,000000,44.0828,44.1526,42.9424,43.4508,2965751.9961943,0
+LNC.US,D,20060525,000000,43.6843,43.7983,43.3036,43.7462,1693248.2108865,0
+LNC.US,D,20060526,000000,44.1015,44.3164,43.918,44.0652,1096688.5733853,0
+LNC.US,D,20060530,000000,43.9121,43.918,43.285,43.3418,1595274.8951845,0
+LNC.US,D,20060531,000000,43.4508,43.8326,43.3271,43.8081,2073602.435045,0
+LNC.US,D,20060601,000000,43.9651,44.289,43.6677,44.2468,1855471.3013453,0
+LNC.US,D,20060602,000000,44.9553,44.9632,44.5481,44.7217,3212605.9113079,0
+LNC.US,D,20060605,000000,44.7217,44.8061,44.182,44.2536,3141307.3887035,0
+LNC.US,D,20060606,000000,44.6521,44.6521,43.9415,44.3596,2030643.5875823,0
+LNC.US,D,20060607,000000,44.5039,44.7129,44.1466,44.1986,2351880.2345711,0
+LNC.US,D,20060608,000000,44.2938,44.7061,43.9258,44.6452,3164772.6478721,0
+LNC.US,D,20060609,000000,44.5647,44.7306,44.1526,44.4803,1961136.29058,0
+LNC.US,D,20060612,000000,44.6894,44.8513,43.7551,43.8247,2131180.4548286,0
+LNC.US,D,20060613,000000,43.5745,43.7462,42.7441,42.8099,2942927.6249119,0
+LNC.US,D,20060614,000000,42.7647,42.9061,42.3447,42.9061,2241334.7159651,0
+LNC.US,D,20060615,000000,43.0092,43.9896,43.0092,43.9033,2586679.547808,0
+LNC.US,D,20060616,000000,43.7894,43.918,43.2015,43.6304,2252104.4853708,0
+LNC.US,D,20060619,000000,43.8748,43.9896,42.9061,43.1946,1791353.9835441,0
+LNC.US,D,20060620,000000,43.3104,43.5136,43.2015,43.5067,1580656.7417633,0
+LNC.US,D,20060621,000000,43.492,43.7099,43.3664,43.4086,1823792.6920179,0
+LNC.US,D,20060622,000000,43.4263,43.492,43.0092,43.1386,1085786.347024,0
+LNC.US,D,20060623,000000,42.9758,43.2692,42.6843,42.8835,1760700.3872746,0
+LNC.US,D,20060626,000000,42.9689,43.3271,42.8472,43.1946,1651831.9775089,0
+LNC.US,D,20060627,000000,43.3183,43.442,42.9689,43.1456,1394840.0107787,0
+LNC.US,D,20060628,000000,43.4263,43.4753,42.96,43.3742,1119378.4499127,0
+LNC.US,D,20060629,000000,43.3576,44.1466,43.3104,43.9258,1868422.5349228,0
+LNC.US,D,20060630,000000,44.3694,44.4892,43.8807,44.0112,2917786.2758026,0
+LNC.US,D,20060703,000000,44.3694,44.3694,43.8807,44.1574,849319.09504378,0
+LNC.US,D,20060705,000000,44.1653,44.229,43.285,43.7099,1370092.9758379,0
+LNC.US,D,20060706,000000,43.3801,43.6677,43.2692,43.6383,1653621.1653117,0
+LNC.US,D,20060707,000000,43.7325,43.7325,43.2771,43.4989,1694916.1496298,0
+LNC.US,D,20060710,000000,43.7462,44.075,43.6461,43.8885,1157090.9830264,0
+LNC.US,D,20060711,000000,43.9965,44.229,43.2466,43.7099,1678756.401023,0
+LNC.US,D,20060712,000000,43.8081,43.9121,43.0444,43.3664,1987939.4650346,0
+LNC.US,D,20060713,000000,43.3418,43.3418,42.6155,42.7726,2354827.9112874,0
+LNC.US,D,20060714,000000,42.7726,42.8904,42.3604,42.8904,1507816.6239733,0
+LNC.US,D,20060717,000000,42.7265,42.8472,42.4045,42.4664,902019.64215521,0
+LNC.US,D,20060718,000000,42.4223,42.6087,42.067,42.5293,1102457.58326,0
+LNC.US,D,20060719,000000,42.5293,43.7177,42.5293,43.5136,2004742.1393268,0
+LNC.US,D,20060720,000000,43.6677,44.2802,43.5911,44.019,1615662.0584804,0
+LNC.US,D,20060721,000000,44.2802,44.2802,43.6225,43.7825,1882401.8382573,0
+LNC.US,D,20060724,000000,43.8581,44.2212,43.8081,44.019,1346747.9468293,0
+LNC.US,D,20060725,000000,44.019,44.3018,43.7325,44.2468,932930.00113902,0
+LNC.US,D,20060726,000000,44.3694,44.3694,43.6765,43.7325,1415227.1740746,0
+LNC.US,D,20060727,000000,43.8326,44.0652,43.6599,43.7629,1386379.0680025,0
+LNC.US,D,20060728,000000,44.1526,44.5795,44.0406,44.4568,1607717.6978318,0
+LNC.US,D,20060731,000000,44.4489,44.4715,44.0652,44.1986,1365731.0663937,0
+LNC.US,D,20060801,000000,44.1986,44.2802,43.8944,44.0485,1939466.3326123,0
+LNC.US,D,20060802,000000,44.1732,44.496,44.0358,44.496,1900994.719252,0
+LNC.US,D,20060803,000000,44.496,44.7915,44.3086,44.3596,1572194.7800875,0
+LNC.US,D,20060804,000000,44.4803,44.8375,44.0406,44.1986,1767115.3795336,0
+LNC.US,D,20060807,000000,44.3332,44.5481,44.1986,44.3164,1329183.1355914,0
+LNC.US,D,20060808,000000,44.6757,44.9848,44.1162,44.1653,1922666.7150191,0
+LNC.US,D,20060809,000000,44.3538,44.6894,44.0406,44.2938,2489729.2073647,0
+LNC.US,D,20060810,000000,44.2732,44.7993,44.229,44.7129,1649134.950109,0
+LNC.US,D,20060811,000000,45.1958,45.1958,44.5422,44.8151,1571805.5604174,0
+LNC.US,D,20060814,000000,44.9927,45.2282,44.4489,44.5353,2176831.2351929,0
+LNC.US,D,20060815,000000,44.9259,45.8053,44.8788,45.7356,2148364.1975936,0
+LNC.US,D,20060816,000000,46.0075,46.4,45.7769,46.3314,2165681.4162141,0
+LNC.US,D,20060817,000000,46.3912,46.9841,46.2489,46.7759,2910230.1159245,0
+LNC.US,D,20060818,000000,46.9693,47.1725,46.6523,47.0665,1946388.736902,0
+LNC.US,D,20060821,000000,47.0665,47.3501,46.6611,46.8977,1829305.9580778,0
+LNC.US,D,20060822,000000,46.9301,47.1793,46.5238,46.67,1838927.4275667,0
+LNC.US,D,20060823,000000,46.6611,47.038,46.6248,46.7897,2217482.2749258,0
+LNC.US,D,20060824,000000,47.038,47.2245,46.505,46.558,2439847.9556123,0
+LNC.US,D,20060825,000000,46.3,46.7691,46.2754,46.5659,1643110.1964197,0
+LNC.US,D,20060828,000000,46.4394,46.9389,46.3912,46.7759,1507816.6239733,0
+LNC.US,D,20060829,000000,46.8907,47.2686,46.7691,47.1087,1725825.4897139,0
+LNC.US,D,20060830,000000,47.0763,47.4129,47.0213,47.3678,1205306.3338347,0
+LNC.US,D,20060831,000000,47.3413,47.568,47.2245,47.3344,1929587.0815095,0
+LNC.US,D,20060901,000000,47.6082,47.8516,47.4041,47.5062,905865.98837152,0
+LNC.US,D,20060905,000000,47.6082,47.6612,47.0439,47.2019,1906377.5661555,0
+LNC.US,D,20060906,000000,47.2107,47.3589,46.9536,47.0763,1605790.9585749,0
+LNC.US,D,20060907,000000,47.0851,47.2107,46.7504,47.1008,1622073.9940405,0
+LNC.US,D,20060908,000000,47.1891,47.5288,47.038,47.513,1177990.6528512,0
+LNC.US,D,20060911,000000,47.2569,47.9331,47.2569,47.6366,1717233.1088816,0
+LNC.US,D,20060912,000000,47.6455,48.3551,47.6455,48.2373,1463447.6193813,0
+LNC.US,D,20060913,000000,48.2295,48.2854,47.7927,47.9645,1676703.3182082,0
+LNC.US,D,20060914,000000,47.7162,47.9645,47.568,47.7712,1479733.7115459,0
+LNC.US,D,20060915,000000,47.9557,48.2295,47.7633,47.7633,1710176.2098368,0
+LNC.US,D,20060918,000000,47.7712,47.9811,47.6366,47.6926,1596426.2518003,0
+LNC.US,D,20060919,000000,47.6926,47.7712,47.4434,47.568,1156189.2568273,0
+LNC.US,D,20060920,000000,47.7996,48.1147,47.568,47.9046,1224155.9775437,0
+LNC.US,D,20060921,000000,47.8261,48.1607,47.6298,48.0597,1387788.2062322,0
+LNC.US,D,20060922,000000,48.1303,48.3335,48.0753,48.3011,1503972.3155564,0
+LNC.US,D,20060925,000000,48.4356,49.0048,48.3492,48.7026,2337897.8745377,0
+LNC.US,D,20060926,000000,48.8184,49.1511,48.7026,48.9862,1917791.2801463,0
+LNC.US,D,20060927,000000,49.0421,49.4926,48.887,49.2295,1926511.023436,0
+LNC.US,D,20060928,000000,48.5436,49.0893,48.3963,48.7692,2379832.7278421,0
+LNC.US,D,20060929,000000,48.8615,48.8615,48.412,48.412,1567957.1764017,0
+LNC.US,D,20061002,000000,48.4287,48.4935,48.1441,48.3159,1400864.764468,0
+LNC.US,D,20061003,000000,48.4621,49.1609,48.4287,48.9557,1355219.0786021,0
+LNC.US,D,20061004,000000,49.0127,49.419,48.8184,49.3542,1868549.8973804,0
+LNC.US,D,20061005,000000,49.471,50.002,49.4455,49.9088,1666575.4555883,0
+LNC.US,D,20061006,000000,49.9088,50.0461,49.5956,49.7292,1300715.0790925,0
+LNC.US,D,20061009,000000,49.7448,49.9088,49.629,49.8538,1511024.1201028,0
+LNC.US,D,20061010,000000,49.6202,49.7733,49.0343,49.1511,1580527.3415065,0
+LNC.US,D,20061011,000000,48.8301,49.0569,48.7378,48.8527,1728130.2407447,0
+LNC.US,D,20061012,000000,49.0569,49.5741,48.9557,49.4455,1676448.5932932,0
+LNC.US,D,20061013,000000,49.5014,50.0707,49.2747,49.9146,2105015.1115611,0
+LNC.US,D,20061016,000000,49.9274,50.0942,49.737,49.7654,1550139.6780482,0
+LNC.US,D,20061017,000000,49.7733,49.9549,49.629,49.8774,1327898.3031202,0
+LNC.US,D,20061018,000000,50.1639,50.4299,49.9549,50.2473,1233648.0467758,0
+LNC.US,D,20061019,000000,50.2561,50.3131,49.7812,49.9618,764551.73783448,0
+LNC.US,D,20061020,000000,50.1796,50.265,49.7733,49.7978,880605.42800211,0
+LNC.US,D,20061023,000000,49.6114,50.1639,49.5162,49.9088,917922.62804767,0
+LNC.US,D,20061024,000000,49.8302,50.0177,49.5014,49.9774,1371113.9132972,0
+LNC.US,D,20061025,000000,49.9774,49.9774,49.4111,49.9205,1237491.3362931,0
+LNC.US,D,20061026,000000,50.056,50.6546,49.895,50.6164,900101.05409554,0
+LNC.US,D,20061027,000000,50.6095,50.6095,49.6898,49.7036,1329827.0801765,0
+LNC.US,D,20061030,000000,49.9018,50.1041,49.7978,49.9706,764680.11919163,0
+LNC.US,D,20061031,000000,49.9843,50.0255,49.047,49.3719,1992168.9175231,0
+LNC.US,D,20061101,000000,49.7654,49.7812,48.4493,48.7772,2771858.4476053,0
+LNC.US,D,20061102,000000,48.837,49.4111,48.837,49.2747,2187226.0495236,0
+LNC.US,D,20061103,000000,49.3955,49.789,49.0971,49.2973,1395992.3862942,0
+LNC.US,D,20061106,000000,49.4377,50.3818,49.4377,50.265,1570263.9652318,0
+LNC.US,D,20061107,000000,50.4623,51.0384,50.3131,50.688,1428180.4454515,0
+LNC.US,D,20061108,000000,50.688,50.9628,50.3131,50.6321,2361879.7158338,0
+LNC.US,D,20061109,000000,50.6488,50.8126,50.2061,50.2561,1943822.1286586,0
+LNC.US,D,20061110,000000,50.4535,50.6958,50.1973,50.2817,1426769.2694225,0
+LNC.US,D,20061113,000000,50.3131,50.5251,50.1885,50.3681,1252490.5581872,0
+LNC.US,D,20061114,000000,50.5634,50.897,50.2817,50.7272,1670165.0390903,0
+LNC.US,D,20061115,000000,50.7646,51.0747,50.6095,50.8126,1237491.3362931,0
+LNC.US,D,20061116,000000,50.9628,51.2484,50.8814,51.1719,1086043.1097382,0
+LNC.US,D,20061117,000000,51.0384,51.1581,50.6625,50.8264,1386119.2485893,0
+LNC.US,D,20061120,000000,50.7646,51.4045,50.4221,51.2573,1190173.6360852,0
+LNC.US,D,20061121,000000,51.1935,51.2887,50.6546,50.843,1040779.5112448,0
+LNC.US,D,20061122,000000,50.843,51.0747,50.6409,50.8588,849189.69478696,0
+LNC.US,D,20061124,000000,50.85,50.85,50.3769,50.4221,707870.34975162,0
+LNC.US,D,20061127,000000,50.3053,50.3131,49.2973,49.4377,3397913.1924626,0
+LNC.US,D,20061128,000000,49.4377,49.737,49.1991,49.5103,1676320.2119361,0
+LNC.US,D,20061129,000000,49.844,49.844,49.26,49.4533,1623097.9881987,0
+LNC.US,D,20061130,000000,49.6114,49.9088,49.5014,49.5888,1538083.0383721,0
+LNC.US,D,20061201,000000,49.7448,49.8538,48.7556,49.1677,1414330.5423739,0
+LNC.US,D,20061204,000000,49.3375,49.8234,49.3375,49.6958,1352262.2317888,0
+LNC.US,D,20061205,000000,49.6418,49.9274,49.5014,49.7448,1700430.4345894,0
+LNC.US,D,20061206,000000,49.8155,49.9088,49.471,49.6644,1151320.954252,0
+LNC.US,D,20061207,000000,49.789,49.9843,49.419,49.471,952548.91409131,0
+LNC.US,D,20061208,000000,49.5495,49.7114,49.0893,49.1845,2304299.6582509,0
+LNC.US,D,20061211,000000,49.2139,49.471,48.9557,49.3719,2021919.7686939,0
+LNC.US,D,20061212,000000,49.3719,49.7114,49.3051,49.7114,1516796.1866764,0
+LNC.US,D,20061213,000000,49.9932,50.0177,49.4377,49.5956,1070787.1251299,0
+LNC.US,D,20061214,000000,49.7292,50.3818,49.7292,50.056,1640028.0249485,0
+LNC.US,D,20061215,000000,50.0638,50.5732,50.0255,50.5535,2168112.5108027,0
+LNC.US,D,20061218,000000,50.6704,50.688,50.1973,50.3131,739929.00865219,0
+LNC.US,D,20061219,000000,50.3131,50.903,50.3131,50.903,1092967.5518273,0
+LNC.US,D,20061220,000000,51.0158,51.2425,50.8892,51.1581,1341236.7185686,0
+LNC.US,D,20061221,000000,51.1581,51.4535,50.799,50.843,855346.90543202,0
+LNC.US,D,20061222,000000,51.007,51.0384,50.6095,50.8126,506667.21500222,0
+LNC.US,D,20061226,000000,50.843,51.217,50.7272,51.1581,462298.21041016,0
+LNC.US,D,20061227,000000,51.5281,51.802,51.4447,51.6243,947160.97268951,0
+LNC.US,D,20061228,000000,51.7009,51.8952,51.5851,51.8265,677989.07942436,0
+LNC.US,D,20061229,000000,51.855,52.0296,51.6763,51.7804,1231976.0324339,0
+LNC.US,D,20070103,000000,51.9746,52.4429,51.5929,51.855,1389066.9253055,0
+LNC.US,D,20070104,000000,51.5045,51.692,51.2337,51.4379,1176066.9702932,0
+LNC.US,D,20070105,000000,51.4447,51.4879,50.688,50.8186,1917918.6426038,0
+LNC.US,D,20070108,000000,50.3769,50.6546,50.1335,50.5732,1335467.708694,0
+LNC.US,D,20070109,000000,50.903,51.0512,50.5634,50.9284,1235184.5474631,0
+LNC.US,D,20070110,000000,50.9284,51.2337,50.5084,51.1581,749163.2962703,0
+LNC.US,D,20070111,000000,51.3113,51.7941,51.2965,51.6076,1340725.2309393,0
+LNC.US,D,20070112,000000,51.4535,51.6842,51.109,51.3887,1193246.6374596,0
+LNC.US,D,20070116,000000,51.5203,51.6763,51.3485,51.5134,705693.98007797,0
+LNC.US,D,20070117,000000,52.2397,52.2397,51.6391,51.9344,1470628.8241846,0
+LNC.US,D,20070118,000000,52.0208,52.3496,51.749,51.7862,1247880.0372259,0
+LNC.US,D,20070119,000000,52.0208,52.2475,51.7411,51.7411,1091429.0133407,0
+LNC.US,D,20070122,000000,51.7009,51.7244,51.1238,51.4535,1495375.8591254,0
+LNC.US,D,20070123,000000,51.4683,51.7244,51.1797,51.5045,972298.24620007,0
+LNC.US,D,20070124,000000,51.4879,52.2093,51.4535,52.06,1881111.9112878,0
+LNC.US,D,20070125,000000,52.06,52.06,50.9364,51.0158,1045775.1762775,0
+LNC.US,D,20070126,000000,51.0227,51.3348,50.799,51.2249,951782.70154703,0
+LNC.US,D,20070129,000000,51.2249,51.6763,50.8892,51.3563,945493.03394618,0
+LNC.US,D,20070130,000000,51.3887,51.9884,51.3887,51.9648,1207873.9609778,0
+LNC.US,D,20070131,000000,52.0924,52.6451,51.749,52.3565,1485507.8159188,0
+LNC.US,D,20070201,000000,52.3869,53.1092,52.2475,53.0346,1775575.3034101,0
+LNC.US,D,20070202,000000,53.283,53.4803,53.1092,53.2526,1403433.4105107,0
+LNC.US,D,20070205,000000,53.2928,53.4419,53.0278,53.1092,843415.59041404,0
+LNC.US,D,20070206,000000,53.5019,53.7207,53.283,53.3379,1399966.0949679,0
+LNC.US,D,20070207,000000,54.4705,55.5069,53.9072,54.9122,2849308.0674569,0
+LNC.US,D,20070208,000000,54.9122,54.9858,54.3812,54.5863,1167351.3026021,0
+LNC.US,D,20070209,000000,54.5863,54.8817,53.5793,53.8463,1727998.8026886,0
+LNC.US,D,20070212,000000,53.9229,54.235,53.23,53.7659,1711050.425745,0
+LNC.US,D,20070213,000000,53.7973,54.7817,53.7659,54.7817,1421315.0995428,0
+LNC.US,D,20070214,000000,54.6148,55.2782,54.5863,55.2566,1065998.2967282,0
+LNC.US,D,20070215,000000,55.4362,55.4362,54.8376,54.8582,995379.38019684,0
+LNC.US,D,20070216,000000,54.6649,55.3185,54.6649,55.2008,1107071.1609202,0
+LNC.US,D,20070220,000000,54.8955,55.3598,54.8239,55.1497,845086.58585635,0
+LNC.US,D,20070221,000000,55.1546,55.185,54.6413,54.8239,1078094.673491,0
+LNC.US,D,20070222,000000,55.0152,55.2174,54.8239,55.1026,793145.11899157,0
+LNC.US,D,20070223,000000,55.1026,55.5069,54.4244,54.9544,1532182.5904413,0
+LNC.US,D,20070226,000000,55.3284,55.3284,54.4244,54.7257,829603.3866238,0
+LNC.US,D,20070227,000000,54.5863,54.5863,51.2249,52.1298,2686830.2520831,0
+LNC.US,D,20070228,000000,52.1592,53.3242,52.1298,53.2074,2653236.111395,0
+LNC.US,D,20070301,000000,52.7137,53.4086,52.225,53.1593,2329864.8696187,0
+LNC.US,D,20070302,000000,53.1692,53.2447,52.7,52.7618,1529364.3139819,0
+LNC.US,D,20070305,000000,52.5223,53.4508,52.3094,52.3957,1651962.3966654,0
+LNC.US,D,20070306,000000,52.5881,52.8845,52.167,52.7697,1877653.7658419,0
+LNC.US,D,20070307,000000,52.5753,52.7864,52.2623,52.3094,2015128.8024604,0
+LNC.US,D,20070308,000000,52.5832,52.754,52.3231,52.4635,1142980.2416357,0
+LNC.US,D,20070309,000000,52.6843,53.0278,52.5381,52.9178,1313667.3315697,0
+LNC.US,D,20070312,000000,52.7137,52.9346,52.2937,52.7697,1281349.8721556,0
+LNC.US,D,20070313,000000,52.4105,52.5135,51.2641,51.2641,2702220.7314466,0
+LNC.US,D,20070314,000000,51.1993,51.6165,50.799,51.3485,3547821.8616312,0
+LNC.US,D,20070315,000000,51.3053,51.8422,51.1581,51.7804,2745570.8363787,0
+LNC.US,D,20070316,000000,51.692,51.8952,51.1935,51.6165,3003324.9400545,0
+LNC.US,D,20070319,000000,51.8167,52.0532,51.7313,51.8884,1633291.0603968,0
+LNC.US,D,20070320,000000,51.8884,52.4429,51.7941,52.2161,1617715.1412952,0
+LNC.US,D,20070321,000000,52.2161,53.4007,52.1072,53.3674,1592064.3423561,0
+LNC.US,D,20070322,000000,53.4508,53.4508,53.0346,53.2074,1601043.9050591,0
+LNC.US,D,20070323,000000,53.23,53.9876,53.1593,53.7973,2288656.4917717,0
+LNC.US,D,20070326,000000,53.8699,53.8699,53.1358,53.6815,919974.6919628,0
+LNC.US,D,20070327,000000,53.3752,53.5793,53.1436,53.2604,952168.86451815,0
+LNC.US,D,20070328,000000,53.1436,53.1692,52.5135,52.5135,1644249.3262395,0
+LNC.US,D,20070329,000000,52.8452,53.0346,52.2721,52.6765,2288862.309503,0
+LNC.US,D,20070330,000000,52.6843,53.0494,52.3496,52.8629,1478892.1004268,0
+LNC.US,D,20070402,000000,52.8914,53.0936,52.6352,52.8305,1176450.0765654,0
+LNC.US,D,20070403,000000,53.0494,53.4155,52.9346,53.3752,1345975.620887,0
+LNC.US,D,20070404,000000,53.0592,53.0592,52.3957,52.6843,1816870.2877282,0
+LNC.US,D,20070405,000000,52.8364,53.1436,52.5832,53.0857,1029109.0345397,0
+LNC.US,D,20070409,000000,52.4163,53.3674,52.4163,53.0936,1168114.4584473,0
+LNC.US,D,20070410,000000,53.7453,53.7453,53.0857,53.1436,896763.13880955,0
+LNC.US,D,20070411,000000,53.2996,53.2996,52.4497,52.4713,1651794.2782214,0
+LNC.US,D,20070412,000000,52.5616,52.8158,52.167,52.7952,1226197.8524623,0
+LNC.US,D,20070413,000000,52.754,53.0416,52.6352,52.908,1043219.7759304,0
+LNC.US,D,20070416,000000,53.1838,54.0544,53.0416,54.0544,1536543.4809859,0
+LNC.US,D,20070417,000000,54.0475,54.3586,53.9278,54.0396,1866527.3815553,0
+LNC.US,D,20070418,000000,53.9621,54.0544,53.5971,53.7059,2594516.9239923,0
+LNC.US,D,20070419,000000,53.7129,53.8463,53.3919,53.6913,1689348.8818878,0
+LNC.US,D,20070420,000000,54.1486,54.3979,53.6815,54.3665,2185553.016282,0
+LNC.US,D,20070423,000000,54.3665,54.4754,54.1948,54.2281,1206586.0718076,0
+LNC.US,D,20070424,000000,54.2222,54.4077,53.9788,54.1398,1081301.1507209,0
+LNC.US,D,20070425,000000,53.5019,55.5069,53.5019,55.5069,1827383.2944195,0
+LNC.US,D,20070426,000000,55.2332,56.7917,55.2332,55.9495,2237604.5243101,0
+LNC.US,D,20070427,000000,55.9191,55.9319,55.288,55.5001,1639941.4184773,0
+LNC.US,D,20070430,000000,55.5845,55.8279,55.2332,55.4854,1296901.3376654,0
+LNC.US,D,20070501,000000,55.4922,55.6709,54.7905,55.2008,1703890.6178346,0
+LNC.US,D,20070502,000000,55.4274,56.5345,55.4274,56.1802,1585654.4445954,0
+LNC.US,D,20070503,000000,56.1468,56.4972,55.7483,56.4972,1522840.2994593,0
+LNC.US,D,20070504,000000,56.614,57.4178,56.4511,56.7534,1608480.8536771,0
+LNC.US,D,20070507,000000,56.7711,57.0713,56.7711,57.0193,1013674.7424908,0
+LNC.US,D,20070508,000000,56.9419,57.2824,56.5414,57.0969,1417411.6949456,0
+LNC.US,D,20070509,000000,56.8457,57.2137,56.5571,57.0655,1281602.5592712,0
+LNC.US,D,20070510,000000,57.1675,57.3383,56.5198,56.6464,1314221.6129848,0
+LNC.US,D,20070511,000000,56.9733,57.5248,56.7632,57.5248,1814817.2049134,0
+LNC.US,D,20070514,000000,57.5248,57.8683,57.1538,57.3776,1668967.8319899,0
+LNC.US,D,20070515,000000,57.4786,58.2668,57.4502,58.0627,2083412.400971,0
+LNC.US,D,20070516,000000,58.0175,58.1725,57.5336,58.0323,1593347.137028,0
+LNC.US,D,20070517,000000,57.7446,57.7829,57.2618,57.4178,1295068.3371771,0
+LNC.US,D,20070518,000000,57.6367,58.0449,57.5248,57.7054,1220195.5145655,0
+LNC.US,D,20070521,000000,57.7054,57.7976,57.411,57.5248,1187448.0794948,0
+LNC.US,D,20070522,000000,57.3942,57.729,57.3462,57.51,1002335.4081753,0
+LNC.US,D,20070523,000000,57.5484,57.7054,56.9801,57.0047,1281991.7789413,0
+LNC.US,D,20070524,000000,57.0881,57.248,56.19,56.2646,2377523.9012126,0
+LNC.US,D,20070525,000000,56.46,56.6228,56.248,56.6052,1070912.449788,0
+LNC.US,D,20070529,000000,56.7711,56.9958,56.6827,56.7141,1228310.0314574,0
+LNC.US,D,20070530,000000,56.3706,56.5571,55.9898,56.3382,3043881.222119,0
+LNC.US,D,20070531,000000,55.6767,56.8073,55.6767,56.5345,1733140.1703726,0
+LNC.US,D,20070601,000000,56.5345,57.145,56.5345,56.9801,1637979.0177323,0
+LNC.US,D,20070604,000000,56.9419,56.9889,56.7073,56.9261,1274684.2305801,0
+LNC.US,D,20070605,000000,56.7318,56.8309,56.3854,56.3854,1271860.8596225,0
+LNC.US,D,20070606,000000,56.3774,56.402,55.7709,55.7925,1444596.9567726,0
+LNC.US,D,20070607,000000,55.6414,55.8102,55.0849,55.1644,2476936.922134,0
+LNC.US,D,20070608,000000,55.7553,55.8857,54.9789,55.8505,1688163.9015833,0
+LNC.US,D,20070611,000000,55.8505,56.9339,55.8505,56.3854,1522376.700114,0
+LNC.US,D,20070612,000000,56.1468,56.3235,55.5521,55.5521,2049748.9751059,0
+LNC.US,D,20070613,000000,55.6993,56.2744,55.5521,56.2744,1186709.3772414,0
+LNC.US,D,20070614,000000,56.2744,56.7857,56.2077,56.3324,1037346.8382904,0
+LNC.US,D,20070615,000000,56.5748,57.0881,56.2744,56.3324,2278102.729094,0
+LNC.US,D,20070618,000000,56.5266,56.5266,56.1331,56.3019,854699.90414796,0
+LNC.US,D,20070619,000000,56.2744,56.4668,56.0124,56.3382,1035777.7328141,0
+LNC.US,D,20070620,000000,56.5345,56.6827,55.4029,55.4029,1142852.8791783,0
+LNC.US,D,20070621,000000,55.3284,55.7925,54.9367,55.6709,1059753.4607123,0
+LNC.US,D,20070622,000000,55.559,55.559,54.9789,55.134,2936639.9951103,0
+LNC.US,D,20070625,000000,55.3284,55.9064,54.7719,55.0152,1197483.2222457,0
+LNC.US,D,20070626,000000,55.288,55.5845,54.8739,55.0938,1509098.3997456,0
+LNC.US,D,20070627,000000,54.8081,55.4186,54.5991,55.3598,1523076.6841803,0
+LNC.US,D,20070628,000000,55.3754,55.6709,54.7551,55.395,2046928.6608473,0
+LNC.US,D,20070629,000000,55.5521,55.9987,54.8661,55.3284,1732723.4404118,0
+LNC.US,D,20070702,000000,55.6414,56.1468,55.5118,56.1095,860780.69731852,0
+LNC.US,D,20070703,000000,56.1262,56.3638,55.9251,55.9251,659656.01784293,0
+LNC.US,D,20070705,000000,56.0595,56.0683,55.2262,55.5432,1495892.441253,0
+LNC.US,D,20070706,000000,55.3048,55.5001,54.8886,55.395,944981.54631689,0
+LNC.US,D,20070709,000000,55.6767,55.7837,54.7983,54.8582,2298788.4299903,0
+LNC.US,D,20070710,000000,54.5863,54.5863,53.6431,53.6431,3495116.2200215,0
+LNC.US,D,20070711,000000,53.7973,54.7817,53.6285,54.7257,2793520.2543758,0
+LNC.US,D,20070712,000000,54.9711,54.9711,54.4911,54.7817,2671187.0856039,0
+LNC.US,D,20070713,000000,54.5461,54.6325,54.1722,54.4077,1826102.5375469,0
+LNC.US,D,20070716,000000,54.4077,54.5863,54.1034,54.1722,1135161.2056454,0
+LNC.US,D,20070717,000000,54.1948,54.5078,53.8993,53.9229,1235439.272378,0
+LNC.US,D,20070718,000000,53.4596,53.7805,52.4801,53.0346,2350077.8010727,0
+LNC.US,D,20070719,000000,53.4155,53.5323,52.5685,52.5959,2583983.5393078,0
+LNC.US,D,20070720,000000,52.1298,52.5959,51.1336,51.2799,4072573.5266979,0
+LNC.US,D,20070723,000000,50.6782,52.2623,50.6782,51.8265,2880982.6011857,0
+LNC.US,D,20070724,000000,51.4722,51.7009,50.3053,50.3131,3687065.7080593,0
+LNC.US,D,20070725,000000,50.7646,50.9932,49.2365,50.1041,4261373.5958867,0
+LNC.US,D,20070726,000000,49.7566,49.789,48.2452,48.7948,4675616.4227352,0
+LNC.US,D,20070727,000000,48.7192,48.837,47.2245,47.2686,6067692.1587365,0
+LNC.US,D,20070730,000000,47.5288,47.9557,46.7603,47.7554,3908961.6760026,0
+LNC.US,D,20070731,000000,47.7927,48.9469,46.8741,47.038,4149467.8462347,0
+LNC.US,D,20070801,000000,45.0967,49.0725,44.442,46.7897,7255294.0920799,0
+LNC.US,D,20070802,000000,47.1725,47.5935,46.6002,47.3834,4392387.7897614,0
+LNC.US,D,20070803,000000,47.568,47.568,44.5795,44.6835,4262859.1515909,0
+LNC.US,D,20070806,000000,44.9927,46.8476,44.1329,46.7691,4648430.1420084,0
+LNC.US,D,20070807,000000,47.2765,47.7466,46.0948,47.1891,4240176.4073612,0
+LNC.US,D,20070808,000000,47.1793,48.5994,46.6366,47.8261,4878817.6197178,0
+LNC.US,D,20070809,000000,46.7897,47.4129,43.8748,44.5795,5401155.5114899,0
+LNC.US,D,20070810,000000,44.0652,47.3501,43.3271,47.1891,5387494.1048493,0
+LNC.US,D,20070813,000000,48.0381,48.3011,46.6366,46.8162,2773520.2729508,0
+LNC.US,D,20070814,000000,46.9841,47.2853,44.8219,44.8219,2870340.1942376,0
+LNC.US,D,20070815,000000,44.9043,46.032,44.2802,44.4646,2978871.3482158,0
+LNC.US,D,20070816,000000,43.6933,44.3694,42.4223,43.7629,5923931.5301159,0
+LNC.US,D,20070817,000000,46.8319,47.3678,44.4489,47.0065,4568721.6216108,0
+LNC.US,D,20070820,000000,47.0439,47.671,45.6493,46.2116,2639130.4645027,0
+LNC.US,D,20070821,000000,46.2116,46.618,45.7121,45.8839,3255314.1094543,0
+LNC.US,D,20070822,000000,46.086,47.8713,46.0153,47.5994,3085012.1635918,0
+LNC.US,D,20070823,000000,48.0313,48.3247,47.2569,47.7633,2606940.3675459,0
+LNC.US,D,20070824,000000,47.8447,49.0048,47.459,48.8527,1829694.1588482,0
+LNC.US,D,20070827,000000,48.7378,49.0195,48.3011,48.5436,1920996.7384765,0
+LNC.US,D,20070828,000000,48.3011,48.3963,46.0948,46.1871,2457283.3665933,0
+LNC.US,D,20070829,000000,46.6523,47.5748,46.0625,47.4502,2024744.1585512,0
+LNC.US,D,20070830,000000,46.7897,47.3413,46.4,46.6945,1750440.0676989,0
+LNC.US,D,20070831,000000,47.2942,47.8663,47.0763,47.4738,2076160.8920912,0
+LNC.US,D,20070904,000000,47.6455,48.2059,47.3766,48.0499,2279679.9857676,0
+LNC.US,D,20070905,000000,47.6455,47.7103,46.8221,47.2107,2346492.2931693,0
+LNC.US,D,20070906,000000,47.2107,47.7927,47.1008,47.4276,2361237.8090481,0
+LNC.US,D,20070907,000000,46.7504,47.3266,46.4884,46.6248,1828539.7455335,0
+LNC.US,D,20070910,000000,46.8565,46.9389,45.5491,46.2852,2484475.760718,0
+LNC.US,D,20070911,000000,46.7288,47.4129,46.6366,47.4129,1696198.9443016,0
+LNC.US,D,20070912,000000,47.3167,47.8349,46.8653,47.7712,2384654.1610329,0
+LNC.US,D,20070913,000000,48.1529,49.1511,47.8447,48.9862,2342131.4026247,0
+LNC.US,D,20070914,000000,48.7624,49.3307,48.6662,49.2061,1868034.3341524,0
+LNC.US,D,20070917,000000,48.9401,49.0823,48.3492,48.7772,1532442.4098546,0
+LNC.US,D,20070918,000000,48.9322,51.2425,48.683,51.0747,3364822.3882065,0
+LNC.US,D,20070919,000000,51.272,52.0846,51.272,51.7166,2699939.415108,0
+LNC.US,D,20070920,000000,51.7244,52.1425,50.5928,50.5928,1942671.7909425,0
+LNC.US,D,20070921,000000,50.688,50.7832,50.2425,50.4299,2632588.1097862,0
+LNC.US,D,20070924,000000,50.3769,50.7646,49.9274,49.9843,1345184.9547509,0
+LNC.US,D,20070925,000000,49.737,50.2277,49.6898,50.1639,1688834.3375596,0
+LNC.US,D,20070926,000000,50.476,50.8352,50.0638,50.4839,1915484.4913161,0
+LNC.US,D,20070927,000000,50.6242,51.1581,50.4535,51.059,1549625.1337199,0
+LNC.US,D,20070928,000000,51.0835,51.7637,50.903,51.4447,2159778.930484,0
+LNC.US,D,20071001,000000,51.6597,52.7069,51.4447,52.5223,2279935.7295823,0
+LNC.US,D,20071002,000000,52.6921,52.8914,52.115,52.1828,1825451.4606642,0
+LNC.US,D,20071003,000000,51.8167,52.3633,51.3799,51.5134,1855654.703284,0
+LNC.US,D,20071004,000000,51.5615,52.0768,51.5615,51.9648,1333804.8644489,0
+LNC.US,D,20071005,000000,52.1994,53.2378,52.0846,52.9876,1693205.4171007,0
+LNC.US,D,20071008,000000,53.2074,53.2074,52.4949,52.8158,1123231.9284266,0
+LNC.US,D,20071009,000000,53.065,53.9621,52.8845,53.9621,2221971.5468275,0
+LNC.US,D,20071010,000000,53.8699,54.1192,53.4341,53.8856,1706330.8825201,0
+LNC.US,D,20071011,000000,54.4754,55.1026,52.8629,53.3821,1950236.1020179,0
+LNC.US,D,20071012,000000,53.6431,53.863,53.283,53.7001,888677.15110821,0
+LNC.US,D,20071015,000000,53.7609,53.9945,52.5381,52.8452,1718765.5339702,0
+LNC.US,D,20071016,000000,52.6765,52.6765,51.4535,51.5379,2176193.4040057,0
+LNC.US,D,20071017,000000,52.0924,52.2623,50.7174,51.4211,1829694.1588482,0
+LNC.US,D,20071018,000000,51.114,52.0532,50.799,51.6842,1268522.9443364,0
+LNC.US,D,20071019,000000,51.3887,51.6076,50.0088,50.0177,2837256.5222791,0
+LNC.US,D,20071022,000000,49.6114,51.1856,49.5162,51.1581,2301222.5812778,0
+LNC.US,D,20071023,000000,51.3887,51.4967,50.0255,50.903,1721331.1233139,0
+LNC.US,D,20071024,000000,50.5732,51.0296,48.6152,50.2277,2482333.0147331,0
+LNC.US,D,20071025,000000,50.3297,50.7744,49.0971,50.2277,2642723.1047036,0
+LNC.US,D,20071026,000000,50.7832,51.9188,50.5388,51.9188,1948774.9999056,0
+LNC.US,D,20071029,000000,52.2878,52.3957,51.6076,52.1425,1549495.7334631,0
+LNC.US,D,20071030,000000,52.2093,52.5537,51.6518,51.6685,1488837.5800075,0
+LNC.US,D,20071031,000000,47.5062,49.9205,47.5062,48.6378,9007024.0867484,0
+LNC.US,D,20071101,000000,48.3247,48.3247,46.8819,47.2245,4077381.7141932,0
+LNC.US,D,20071102,000000,47.3344,47.3413,45.9231,46.7897,3056070.318751,0
+LNC.US,D,20071105,000000,45.8515,47.0527,45.8515,46.67,2408564.679353,0
+LNC.US,D,20071106,000000,46.7603,46.8162,45.5236,46.6945,3482675.4551736,0
+LNC.US,D,20071107,000000,46.3412,46.9536,45.8367,46.1498,3738149.2614104,0
+LNC.US,D,20071108,000000,47.9174,49.1756,46.3216,47.6848,3885845.8994173,0
+LNC.US,D,20071109,000000,46.9625,48.1363,46.2165,47.1793,2493066.1037509,0
+LNC.US,D,20071112,000000,46.9997,48.1303,46.7603,46.9625,3521755.3516308,0
+LNC.US,D,20071113,000000,47.4502,48.9626,46.3736,48.8704,2984983.7272758,0
+LNC.US,D,20071114,000000,49.1275,49.9205,48.1765,48.4287,3372323.527503,0
+LNC.US,D,20071115,000000,48.3335,48.5994,46.0625,46.505,4094732.5565024,0
+LNC.US,D,20071116,000000,46.7897,47.1627,45.9535,46.6002,3391332.1195589,0
+LNC.US,D,20071119,000000,46.2116,46.2254,44.9181,45.4549,3142657.430753,0
+LNC.US,D,20071120,000000,45.4392,46.3048,44.8375,45.6954,3731197.3090306,0
+LNC.US,D,20071121,000000,45.0329,45.6807,44.0652,44.8788,2775630.4141465,0
+LNC.US,D,20071123,000000,45.7513,46.7897,45.0731,46.6002,1192480.4249153,0
+LNC.US,D,20071126,000000,46.6002,46.6002,44.0583,44.1732,3283666.011392,0
+LNC.US,D,20071127,000000,44.3164,45.025,44.2732,44.9318,4513971.0483835,0
+LNC.US,D,20071128,000000,45.0162,47.513,45.0162,47.4884,3490248.936346,0
+LNC.US,D,20071129,000000,47.249,47.4738,46.461,47.3413,3035245.0286013,0
+LNC.US,D,20071130,000000,47.8084,49.3307,47.7633,48.0116,3288745.2261969,0
+LNC.US,D,20071203,000000,48.1843,48.2147,47.3501,47.7388,1954831.3394843,0
+LNC.US,D,20071204,000000,47.7388,47.8447,46.9693,47.0851,1846537.5891268,0
+LNC.US,D,20071205,000000,47.4276,48.3492,47.2569,47.8261,1731851.2623028,0
+LNC.US,D,20071206,000000,47.8084,48.5602,47.5935,48.5602,1495909.7625472,0
+LNC.US,D,20071207,000000,48.7467,48.9705,47.4198,47.4974,2795813.7975104,0
+LNC.US,D,20071210,000000,47.5376,48.3492,47.2421,48.1687,1822178.7549565,0
+LNC.US,D,20071211,000000,48.1529,48.2854,45.4549,45.4549,2916129.5449555,0
+LNC.US,D,20071212,000000,46.5718,47.3894,44.604,45.7121,4128883.0164049,0
+LNC.US,D,20071213,000000,45.448,45.8367,44.7129,45.6954,2539163.1621663,0
+LNC.US,D,20071214,000000,44.9318,45.8917,44.4892,44.6285,1968765.8112338,0
+LNC.US,D,20071217,000000,44.3468,44.7699,43.7894,43.7894,2181703.6133667,0
+LNC.US,D,20071218,000000,44.4097,44.6521,43.5431,44.5127,2602904.505993,0
+LNC.US,D,20071219,000000,44.8219,45.6424,44.3842,45.0476,1904893.029351,0
+LNC.US,D,20071220,000000,45.4638,45.5393,44.3538,44.8061,1596079.8259159,0
+LNC.US,D,20071221,000000,45.2449,46.14,45.2449,46.0241,2269945.4184165,0
+LNC.US,D,20071224,000000,46.0006,46.8565,45.9309,46.7357,620044.25576317,0
+LNC.US,D,20071226,000000,46.6287,46.6366,45.1958,45.5315,1298549.9173152,0
+LNC.US,D,20071227,000000,45.5786,45.6355,44.9181,44.9181,1805726.5821473,0
+LNC.US,D,20071228,000000,45.5099,45.7258,45.1261,45.3136,1749199.0479131,0
+LNC.US,D,20071231,000000,45.0162,45.9535,44.8061,45.4,1723031.6668463,0
+LNC.US,D,20080102,000000,45.1899,45.3136,43.7629,43.8659,2293655.2135034,0
+LNC.US,D,20080103,000000,44.4489,44.4489,43.335,43.5745,1355288.363779,0
+LNC.US,D,20080104,000000,43.1878,43.3576,42.5459,42.6333,1897628.2747755,0
+LNC.US,D,20080107,000000,42.9758,43.9258,42.3261,43.7629,3668131.4956785,0
+LNC.US,D,20080108,000000,43.5745,44.0828,41.7117,41.8912,3039982.9120201,0
+LNC.US,D,20080109,000000,41.8736,42.7353,41.1042,42.7353,2679863.0162085,0
+LNC.US,D,20080110,000000,42.2112,43.7983,42.0572,43.3183,3298050.8367911,0
+LNC.US,D,20080111,000000,42.8099,44.1732,42.2789,43.4989,2388751.1565656,0
+LNC.US,D,20080114,000000,43.7707,44.1162,43.389,43.9415,1527709.6209341,0
+LNC.US,D,20080115,000000,43.4086,43.6304,42.6401,42.7589,2404039.7459631,0
+LNC.US,D,20080116,000000,42.5007,44.5559,42.5007,43.6933,3200470.8163581,0
+LNC.US,D,20080117,000000,43.7325,44.0112,40.0874,40.2228,4452010.7411625,0
+LNC.US,D,20080118,000000,40.3239,40.3553,37.3059,39.1373,7033902.4794684,0
+LNC.US,D,20080122,000000,37.3226,39.684,35.8965,38.7172,4718054.6124716,0
+LNC.US,D,20080123,000000,37.6426,40.7076,35.4804,40.6183,5816609.810034,0
+LNC.US,D,20080124,000000,40.5496,40.9746,39.4573,40.1266,3020675.7823638,0
+LNC.US,D,20080125,000000,40.3925,41.5045,39.5279,39.7498,3657150.8140432,0
+LNC.US,D,20080128,000000,39.576,41.1042,39.1629,41.1042,2399276.3900529,0
+LNC.US,D,20080129,000000,41.5223,42.7726,41.1346,42.6529,2646633.6415985,0
+LNC.US,D,20080130,000000,42.4223,43.7325,41.8196,41.9766,3088108.5996583,0
+LNC.US,D,20080131,000000,41.0236,43.3271,40.4005,42.2583,3064549.601721,0
+LNC.US,D,20080201,000000,42.3889,43.8748,42.382,43.7403,2858514.8447842,0
+LNC.US,D,20080204,000000,43.5136,43.6529,42.96,43.123,2399837.8037655,0
+LNC.US,D,20080205,000000,39.8254,40.949,39.3866,40.0874,6792243.9337207,0
+LNC.US,D,20080206,000000,40.2857,41.2671,39.8322,40.852,4250178.9453229,0
+LNC.US,D,20080207,000000,40.5211,41.166,40.0942,41.1424,4114906.7697694,0
+LNC.US,D,20080208,000000,40.5123,40.8666,39.8685,40.1924,4196430.969361,0
+LNC.US,D,20080211,000000,40.2611,40.2611,38.3365,38.944,4632873.5820004,0
+LNC.US,D,20080212,000000,39.0991,41.3073,39.0991,40.9668,4027198.8681414,0
+LNC.US,D,20080213,000000,41.4869,41.6057,40.7999,41.5467,3220743.862892,0
+LNC.US,D,20080214,000000,41.5635,41.7951,41.0168,41.2494,3316723.1919594,0
+LNC.US,D,20080215,000000,41.6057,41.7823,40.3395,41.7117,2402769.1780872,0
+LNC.US,D,20080219,000000,42.3025,42.4301,40.9874,41.9836,2645876.5991512,0
+LNC.US,D,20080220,000000,41.4163,42.5783,41.2573,42.2789,3275720.6318438,0
+LNC.US,D,20080221,000000,42.4379,42.7647,41.6115,41.7755,2738754.3976537,0
+LNC.US,D,20080222,000000,41.8373,42.0483,40.6497,42.0483,2869515.9044127,0
+LNC.US,D,20080225,000000,41.9914,42.6333,41.2366,42.3683,2397998.6898793,0
+LNC.US,D,20080226,000000,42.0404,42.9346,42.015,42.7009,2705932.5829078,0
+LNC.US,D,20080227,000000,42.3261,43.4086,42.2034,42.9346,1656976.401892,0
+LNC.US,D,20080228,000000,42.5361,42.5361,41.6341,41.7195,2016435.0318244,0
+LNC.US,D,20080229,000000,41.3142,41.3907,39.8076,39.8528,2977961.4708195,0
+LNC.US,D,20080303,000000,39.8784,39.8862,38.7556,39.2001,2969608.5314072,0
+LNC.US,D,20080304,000000,38.7624,39.3955,38.2471,39.2493,2113227.4428204,0
+LNC.US,D,20080305,000000,39.3101,39.839,38.5151,38.9194,2367273.7706336,0
+LNC.US,D,20080306,000000,38.7252,38.7252,37.7034,37.7633,2070362.3341264,0
+LNC.US,D,20080307,000000,37.5316,38.7172,37.1263,37.8604,2253026.589563,0
+LNC.US,D,20080310,000000,38.0332,38.7968,37.782,37.937,3065150.7525205,0
+LNC.US,D,20080311,000000,38.6398,40.5437,38.3669,39.63,5480028.5341664,0
+LNC.US,D,20080312,000000,39.5682,40.3307,38.7104,38.7889,2328441.4667936,0
+LNC.US,D,20080313,000000,38.1804,39.1305,37.5081,38.834,2524601.0482264,0
+LNC.US,D,20080314,000000,38.9283,39.0755,37.0253,37.1725,2713940.1153354,0
+LNC.US,D,20080317,000000,36.2214,37.0253,35.5904,36.3304,5051319.3699461,0
+LNC.US,D,20080318,000000,37.2726,39.6673,37.0164,39.5368,3606256.7760289,0
+LNC.US,D,20080319,000000,39.6506,40.4093,39.0755,39.0755,3245414.4803583,0
+LNC.US,D,20080320,000000,39.2493,41.4633,39.0755,41.4555,3562370.7298757,0
+LNC.US,D,20080324,000000,41.5467,42.382,41.1189,41.2366,2400785.3804492,0
+LNC.US,D,20080325,000000,41.0384,41.9914,40.6664,41.6057,1728566.3297992,0
+LNC.US,D,20080326,000000,41.588,41.588,40.0452,40.2935,2549595.6757845,0
+LNC.US,D,20080327,000000,40.9668,41.2494,40.0874,40.3847,3176370.7827013,0
+LNC.US,D,20080328,000000,40.5585,41.0236,39.7409,39.7733,1822145.1312676,0
+LNC.US,D,20080331,000000,39.9794,41.0874,39.3709,40.5496,2500766.9473809,0
+LNC.US,D,20080401,000000,40.7528,42.4929,40.7528,42.4045,2042825.5519167,0
+LNC.US,D,20080402,000000,42.5007,43.4331,42.2289,42.6087,2293183.4629609,0
+LNC.US,D,20080403,000000,42.2348,43.2634,42.1238,42.96,2192225.790155,0
+LNC.US,D,20080404,000000,43.231,43.5195,42.5783,42.9924,1994259.6996253,0
+LNC.US,D,20080407,000000,43.0092,43.2015,42.1238,42.4517,1811881.7549931,0
+LNC.US,D,20080408,000000,42.2348,42.4664,41.9296,42.1955,1412459.8425982,0
+LNC.US,D,20080409,000000,42.4929,42.4929,41.1346,41.1964,1469001.6414276,0
+LNC.US,D,20080410,000000,41.1424,41.1905,40.4475,40.6664,2618329.6279449,0
+LNC.US,D,20080411,000000,40.2611,40.5437,39.7802,39.7802,2043477.647699,0
+LNC.US,D,20080414,000000,39.6918,39.8862,38.8272,39.0146,1357021.5121005,0
+LNC.US,D,20080415,000000,39.1943,39.7733,38.8654,39.2325,1400139.3079101,0
+LNC.US,D,20080416,000000,39.6447,40.4957,39.3709,40.4799,1879050.6772758,0
+LNC.US,D,20080417,000000,40.2444,40.9588,39.9726,40.7292,1303151.2681794,0
+LNC.US,D,20080418,000000,41.3387,42.0944,40.9814,41.2671,1787395.5583652,0
+LNC.US,D,20080421,000000,40.9,41.0963,40.3307,40.5496,1094856.5917968,0
+LNC.US,D,20080422,000000,40.3395,40.4161,39.5063,39.8322,1960536.1586804,0
+LNC.US,D,20080423,000000,39.5986,39.5986,38.6946,39.0833,2579291.5063737,0
+LNC.US,D,20080424,000000,39.3709,40.6664,39.0009,40.4957,3189983.2821582,0
+LNC.US,D,20080425,000000,40.7145,40.852,40.1266,40.7764,2442516.4538217,0
+LNC.US,D,20080428,000000,40.9402,41.1346,40.4005,40.8304,3310480.3937429,0
+LNC.US,D,20080429,000000,40.7076,41.1346,40.6586,40.9,2059666.9443959,0
+LNC.US,D,20080430,000000,40.9,42.7187,40.9,41.9217,3913768.8445982,0
+LNC.US,D,20080501,000000,42.0238,43.492,41.7951,43.2634,2955286.877787,0
+LNC.US,D,20080502,000000,43.7462,44.2938,43.5431,43.9258,2709731.0408401,0
+LNC.US,D,20080505,000000,43.4596,43.7707,42.9198,43.0366,1784964.4637766,0
+LNC.US,D,20080506,000000,42.7726,43.6304,42.3113,43.3271,2397503.5046446,0
+LNC.US,D,20080507,000000,42.7726,43.6304,42.1808,42.3113,1142112.1391255,0
+LNC.US,D,20080508,000000,42.0238,42.0238,40.852,41.166,1944774.7998407,0
+LNC.US,D,20080509,000000,40.7842,42.116,40.7292,41.2366,2064989.6762195,0
+LNC.US,D,20080512,000000,41.3907,42.2289,41.3073,41.907,1780339.6782201,0
+LNC.US,D,20080513,000000,42.2868,42.3535,41.1827,41.3142,1934494.1022717,0
+LNC.US,D,20080514,000000,41.588,42.5067,41.3142,42.0483,1218347.2305824,0
+LNC.US,D,20080515,000000,41.8736,42.7942,41.7195,42.6529,1794674.5775359,0
+LNC.US,D,20080516,000000,42.5931,43.0592,42.067,42.9758,3000355.8664455,0
+LNC.US,D,20080519,000000,43.0444,43.7551,42.7441,43.3576,2276288.0687996,0
+LNC.US,D,20080520,000000,42.9826,43.3183,42.6087,42.8099,2432455.8385794,0
+LNC.US,D,20080521,000000,42.4301,43.0828,41.7892,41.8373,2662503.0038022,0
+LNC.US,D,20080522,000000,41.7755,42.7353,41.6822,42.6921,1899342.0640035,0
+LNC.US,D,20080523,000000,42.2426,42.5145,41.9836,42.0807,1684542.7321919,0
+LNC.US,D,20080527,000000,42.0316,42.9758,42.0316,42.7942,2714782.7453541,0
+LNC.US,D,20080528,000000,43.2015,43.2692,42.4664,42.9758,2608485.0194305,0
+LNC.US,D,20080529,000000,43.1386,43.6677,42.8472,43.3183,2884064.772657,0
+LNC.US,D,20080530,000000,43.335,43.6599,42.7726,43.014,2010957.4272524,0
+LNC.US,D,20080602,000000,42.7726,42.8982,41.962,42.3761,1729127.7435118,0
+LNC.US,D,20080603,000000,42.4379,42.8757,41.8912,42.3447,1979379.6889914,0
+LNC.US,D,20080604,000000,42.2946,42.8757,41.8196,42.0944,1965859.9094035,0
+LNC.US,D,20080605,000000,42.3967,43.1946,42.1955,43.1152,2071752.1132625,0
+LNC.US,D,20080606,000000,42.3889,42.7187,40.847,41.0325,3844462.270829,0
+LNC.US,D,20080609,000000,41.2729,41.6115,40.2935,40.5663,2593770.0705415,0
+LNC.US,D,20080610,000000,40.1993,41.0384,40.0304,40.5055,2828337.0746559,0
+LNC.US,D,20080611,000000,40.3395,40.4161,38.9371,39.0205,2734182.5948795,0
+LNC.US,D,20080612,000000,39.0667,40.4475,39.0667,39.7634,2035367.2064058,0
+LNC.US,D,20080613,000000,40.1541,40.4799,39.5534,39.998,2175929.5089938,0
+LNC.US,D,20080616,000000,39.3435,40.2533,39.1943,39.9402,2783225.2922118,0
+LNC.US,D,20080617,000000,40.3151,40.5055,38.8733,38.8733,1781094.6828681,0
+LNC.US,D,20080618,000000,38.6848,39.1226,38.2805,38.4454,2398819.9230052,0
+LNC.US,D,20080619,000000,38.4356,38.7968,37.8448,38.7104,2820621.9664307,0
+LNC.US,D,20080620,000000,38.4454,38.4758,37.4865,37.7348,3537604.3358413,0
+LNC.US,D,20080623,000000,37.829,37.8506,37.0409,37.0821,1898612.531847,0
+LNC.US,D,20080624,000000,37.0891,38.0499,36.8456,37.5582,2637590.9071165,0
+LNC.US,D,20080625,000000,37.565,38.6083,37.5081,37.8045,2147897.5415494,0
+LNC.US,D,20080626,000000,37.197,37.5846,36.4393,36.4462,2804619.1283716,0
+LNC.US,D,20080627,000000,36.4952,37.0253,35.7081,36.1203,4712097.1061599,0
+LNC.US,D,20080630,000000,36.1282,36.3,35.2312,35.344,2892588.8872122,0
+LNC.US,D,20080701,000000,35.0025,36.0045,34.5903,35.8877,3313056.1720832,0
+LNC.US,D,20080702,000000,36.1871,36.879,35.3499,35.3852,3019759.7915695,0
+LNC.US,D,20080703,000000,35.8063,36.1037,35.3794,35.7307,1703146.8210828,0
+LNC.US,D,20080707,000000,35.8239,36.5669,34.9809,35.2096,3880224.6299933,0
+LNC.US,D,20080708,000000,34.8887,36.7593,34.6236,36.6356,3185650.920804,0
+LNC.US,D,20080709,000000,36.4098,36.8535,35.3852,35.4971,3577094.8488615,0
+LNC.US,D,20080710,000000,35.2832,36.0123,34.9141,35.7229,4036577.8395112,0
+LNC.US,D,20080711,000000,35.1683,35.8239,34.0868,35.3499,5066768.9454898,0
+LNC.US,D,20080714,000000,35.66,36.1203,33.7255,33.7903,3348492.4833565,0
+LNC.US,D,20080715,000000,33.5313,33.5479,31.6606,32.3094,6354969.8989589,0
+LNC.US,D,20080716,000000,32.4153,34.0868,31.854,33.9209,5434573.3825369,0
+LNC.US,D,20080717,000000,34.498,35.0928,33.5685,34.655,5853444.0516408,0
+LNC.US,D,20080718,000000,34.6148,34.7699,33.7903,34.5755,5211495.490988,0
+LNC.US,D,20080721,000000,34.5058,34.9937,34.2654,34.4204,3034226.1289414,0
+LNC.US,D,20080722,000000,34.2104,36.8535,33.7325,36.8456,4673428.8451653,0
+LNC.US,D,20080723,000000,36.7828,37.516,36.2715,37.1499,3890484.9495691,0
+LNC.US,D,20080724,000000,37.0891,37.0949,35.2832,35.4254,2986774.952878,0
+LNC.US,D,20080725,000000,35.0928,35.9171,34.6472,35.1085,2353660.252277,0
+LNC.US,D,20080728,000000,35.0182,35.5422,34.0151,34.0151,2863211.9722166,0
+LNC.US,D,20080729,000000,34.4911,36.5836,34.2408,36.5346,4467267.7446705,0
+LNC.US,D,20080730,000000,35.0928,37.673,35.0928,37.4266,4840174.8312145,0
+LNC.US,D,20080731,000000,36.8967,38.0411,36.8967,37.197,3205889.3247496,0
+LNC.US,D,20080801,000000,37.4188,37.5396,36.3304,36.9859,2254158.5870852,0
+LNC.US,D,20080804,000000,37.0577,37.7633,36.7053,37.4021,2292288.8690595,0
+LNC.US,D,20080805,000000,37.989,39.4641,37.8448,39.4033,3109892.674388,0
+LNC.US,D,20080806,000000,39.3955,39.5927,38.7556,39.0509,2624196.4521868,0
+LNC.US,D,20080807,000000,38.2118,38.7486,37.1646,37.4865,4015886.025217,0
+LNC.US,D,20080808,000000,37.5582,39.3787,37.4453,39.2001,2463943.9136704,0
+LNC.US,D,20080811,000000,38.7486,39.9647,38.4758,39.2787,2511992.1649345,0
+LNC.US,D,20080812,000000,39.0009,39.0598,38.0233,38.1883,2338118.9757639,0
+LNC.US,D,20080813,000000,37.8919,38.0587,37.0253,37.4934,2450388.4725945,0
+LNC.US,D,20080814,000000,37.0577,38.8654,37.0409,38.5151,2087761.0647197,0
+LNC.US,D,20080815,000000,38.7104,39.5279,38.5298,39.2787,1986443.7203338,0
+LNC.US,D,20080818,000000,39.4965,39.4965,37.6573,37.9085,1880281.5080649,0
+LNC.US,D,20080819,000000,37.3373,37.7034,36.9693,37.3462,2298106.7861178,0
+LNC.US,D,20080820,000000,37.4865,37.7564,36.6513,37.7122,2524546.0276447,0
+LNC.US,D,20080821,000000,37.2284,37.9517,36.8613,37.4453,2849480.2614995,0
+LNC.US,D,20080822,000000,37.9439,38.7486,37.782,38.677,1670376.9702195,0
+LNC.US,D,20080825,000000,38.7408,38.7791,37.4934,37.5719,1641083.6049961,0
+LNC.US,D,20080826,000000,37.6642,37.9979,37.2284,37.7633,2394425.4087719,0
+LNC.US,D,20080827,000000,37.7348,38.6162,37.2372,38.5072,1947135.5903527,0
+LNC.US,D,20080828,000000,38.9106,40.2091,38.8194,40.1345,2364757.0884735,0
+LNC.US,D,20080829,000000,39.6673,40.2307,39.4573,39.5849,2417842.7796564,0
+LNC.US,D,20080902,000000,41.4075,41.4075,39.5456,40.1708,2295272.2072638,0
+LNC.US,D,20080903,000000,40.0874,40.5496,39.5211,40.4633,2373330.1102123,0
+LNC.US,D,20080904,000000,39.9342,40.3151,38.4817,38.5838,2723251.8393276,0
+LNC.US,D,20080905,000000,38.3051,39.6506,38.0646,39.5368,2365301.1808919,0
+LNC.US,D,20080908,000000,41.8824,42.6843,40.1993,41.7195,4619337.500018,0
+LNC.US,D,20080909,000000,41.4633,41.8687,38.8409,38.8409,3577387.273064,0
+LNC.US,D,20080910,000000,38.8733,40.1757,38.3728,39.4033,3254478.6117331,0
+LNC.US,D,20080911,000000,39.4033,39.8254,37.9439,39.7232,3236961.6887793,0
+LNC.US,D,20080912,000000,38.9813,40.5948,38.9813,40.4711,3711651.7568538,0
+LNC.US,D,20080915,000000,36.4098,41.0384,36.4098,38.2883,4985429.1667366,0
+LNC.US,D,20080916,000000,36.9231,39.4641,36.9015,39.4357,6858142.2881275,0
+LNC.US,D,20080917,000000,38.1715,38.6682,33.1564,33.281,7193151.4018198,0
+LNC.US,D,20080918,000000,33.9759,40.5496,31.7205,40.5496,12541392.39727,0
+LNC.US,D,20080919,000000,42.9061,46.7838,39.0353,42.8099,6787329.7806608,0
+LNC.US,D,20080922,000000,42.1082,42.8099,37.4777,37.7348,2072798.5232133,0
+LNC.US,D,20080923,000000,37.4453,38.9813,36.1037,37.1195,1917101.4850764,0
+LNC.US,D,20080924,000000,36.3932,38.4454,35.8799,36.0281,2897126.0473979,0
+LNC.US,D,20080925,000000,36.2646,38.8498,36.2646,37.5846,1720027.9506488,0
+LNC.US,D,20080926,000000,37.5778,40.0687,36.8456,38.2118,3388667.6969482,0
+LNC.US,D,20080929,000000,41.3319,41.3319,31.7362,32.908,3904284.9265634,0
+LNC.US,D,20080930,000000,33.7659,35.873,31.057,33.384,4459915.3647244,0
+LNC.US,D,20081001,000000,33.3762,33.5833,30.1943,32.1366,4439269.4009148,0
+LNC.US,D,20081002,000000,32.1042,32.8609,30.4535,31.4251,4829708.6939076,0
+LNC.US,D,20081003,000000,33.1406,35.4804,30.3827,30.5928,4296030.4489202,0
+LNC.US,D,20081006,000000,30.5928,31.1915,23.3948,26.2008,5739394.5371043,0
+LNC.US,D,20081007,000000,26.6199,27.0272,24.1417,24.1506,6445469.5856551,0
+LNC.US,D,20081008,000000,23.2212,24.1417,20.0236,21.8098,6995590.8333547,0
+LNC.US,D,20081009,000000,21.5841,22.3898,10.4329,14.2792,17596038.474606,0
+LNC.US,D,20081010,000000,13.5087,19.0588,12.2102,18.6731,16445052.738342,0
+LNC.US,D,20081013,000000,20.2218,20.6331,18.3561,20.5693,7420393.5362787,0
+LNC.US,D,20081014,000000,21.1248,24.3704,21.1248,23.6735,8131294.093619,0
+LNC.US,D,20081015,000000,21.7715,23.4488,21.3976,21.5929,4913409.263173,0
+LNC.US,D,20081016,000000,22.9974,22.9974,16.4834,18.3021,10569662.606925,0
+LNC.US,D,20081017,000000,17.8438,19.5652,17.2117,18.0067,10251402.165843,0
+LNC.US,D,20081020,000000,18.2315,20.4161,17.2579,20.2993,6239913.7115584,0
+LNC.US,D,20081021,000000,19.4043,20.6095,19.1157,19.6673,3199934.8751369,0
+LNC.US,D,20081022,000000,18.7134,18.7134,16.0389,16.3853,4008988.0745192,0
+LNC.US,D,20081023,000000,16.5345,18.1156,15.0181,16.0301,5167598.2369386,0
+LNC.US,D,20081024,000000,13.8297,17.6544,13.8297,16.3686,7294833.5122838,0
+LNC.US,D,20081027,000000,16.7494,16.7494,14.6344,14.6344,3817111.947257,0
+LNC.US,D,20081028,000000,15.4794,16.0703,14.0377,16.0703,7479662.9294979,0
+LNC.US,D,20081029,000000,15.7827,17.2715,14.1054,15.9879,6069659.6539798,0
+LNC.US,D,20081030,000000,16.7357,16.7357,13.4744,13.8091,6372190.3221116,0
+LNC.US,D,20081031,000000,13.7021,14.0769,12.7412,13.4449,7044083.3248705,0
+LNC.US,D,20081103,000000,13.4282,15.557,13.4282,15.393,7779511.8537247,0
+LNC.US,D,20081104,000000,15.9879,18.0067,15.6728,17.7858,7151092.2427568,0
+LNC.US,D,20081105,000000,17.1313,17.51,15.7827,15.9633,6154424.9733898,0
+LNC.US,D,20081106,000000,15.7062,16.6336,13.8639,14.0534,5476448.1207614,0
+LNC.US,D,20081107,000000,14.71,15.4648,14.1388,15.4166,3993488.5728921,0
+LNC.US,D,20081110,000000,15.6345,16.299,14.71,15.0083,4334255.4885628,0
+LNC.US,D,20081111,000000,14.0279,14.1535,12.4232,12.7167,5928446.2745091,0
+LNC.US,D,20081112,000000,12.4065,12.8973,11.0208,11.1581,7345342.4062267,0
+LNC.US,D,20081113,000000,11.3367,11.8932,9.84198,11.798,10913720.568497,0
+LNC.US,D,20081114,000000,11.3004,12.0895,10.7233,11.1866,6564465.8580406,0
+LNC.US,D,20081117,000000,10.956,11.9678,9.73502,9.78605,5368012.7433511,0
+LNC.US,D,20081118,000000,9.84198,10.1344,8.78085,9.4818,7392144.5432068,0
+LNC.US,D,20081119,000000,9.3073,9.39052,5.38061,5.70047,22730363.524249,0
+LNC.US,D,20081120,000000,5.24791,5.24791,3.71185,3.95368,26309056.007777,0
+LNC.US,D,20081121,000000,4.64766,5.03769,3.90667,4.95956,18321966.78303,0
+LNC.US,D,20081124,000000,5.54432,5.65355,4.81931,5.48229,16996914.266661,0
+LNC.US,D,20081125,000000,5.71617,8.08627,5.62214,7.87673,15975100.553686,0
+LNC.US,D,20081126,000000,7.69723,9.11709,7.20532,9.02974,12351548.974829,0
+LNC.US,D,20081128,000000,8.9311,10.792,8.85848,10.7057,5472281.8400518,0
+LNC.US,D,20081201,000000,10.0373,10.4103,9.1801,9.24183,12247956.427502,0
+LNC.US,D,20081202,000000,9.56031,9.66239,8.11905,9.27128,9581562.245899,0
+LNC.US,D,20081203,000000,8.90607,10.3259,8.73295,9.62116,7784849.8690432,0
+LNC.US,D,20081204,000000,9.42095,10.3396,9.0687,9.52106,6527764.0733896,0
+LNC.US,D,20081205,000000,9.76347,13.7021,9.35911,13.5381,16909631.24619,0
+LNC.US,D,20081208,000000,14.0377,15.5492,12.378,12.7569,13158620.414373,0
+LNC.US,D,20081209,000000,12.9061,14.1388,12.2818,12.4997,7157418.5907454,0
+LNC.US,D,20081210,000000,12.8737,13.6608,12.1562,13.0759,8381718.2331413,0
+LNC.US,D,20081211,000000,12.7667,14.0377,12.172,13.281,8869017.1845075,0
+LNC.US,D,20081212,000000,12.7412,14.0377,12.3142,13.5234,6297582.4134117,0
+LNC.US,D,20081215,000000,13.5087,13.9651,11.9236,12.1562,4529300.3937674,0
+LNC.US,D,20081216,000000,12.8737,13.8395,12.4232,13.7795,7182246.1187594,0
+LNC.US,D,20081217,000000,13.2732,14.0377,12.6725,13.8571,7579007.684142,0
+LNC.US,D,20081218,000000,14.0377,15.2773,13.6853,14.1054,8989394.0659323,0
+LNC.US,D,20081219,000000,14.3626,15.0407,12.6539,14.816,6969796.3695634,0
+LNC.US,D,20081222,000000,14.8533,14.8533,12.6813,12.858,4984536.6106345,0
+LNC.US,D,20081223,000000,13.2084,13.7561,12.3987,12.6175,4185196.5817104,0
+LNC.US,D,20081224,000000,12.9139,12.9139,12.3692,12.7481,1335122.3017093,0
+LNC.US,D,20081226,000000,12.7412,13.2084,12.6028,13.1102,2540959.4822668,0
+LNC.US,D,20081229,000000,13.2564,13.2564,12.3142,12.7893,2504534.8383234,0
+LNC.US,D,20081230,000000,12.8737,14.3626,12.8433,14.3056,4120005.3436678,0
+LNC.US,D,20081231,000000,13.8885,14.8455,13.7335,14.6933,3692716.5255734,0
+LNC.US,D,20090102,000000,14.6501,15.7386,14.2958,15.557,3535684.728882,0
+LNC.US,D,20090105,000000,15.2773,17.1557,15.2773,17.0085,6465551.0790529,0
+LNC.US,D,20090106,000000,17.1725,19.9548,17.1725,19.5024,8984631.7289217,0
+LNC.US,D,20090107,000000,18.9018,19.1305,16.4226,16.5492,8189869.6161698,0
+LNC.US,D,20090108,000000,16.4138,16.8643,15.5178,15.6581,8024687.6410985,0
+LNC.US,D,20090109,000000,16.2744,16.5856,15.4422,15.6728,4587962.5227892,0
+LNC.US,D,20090112,000000,15.6188,15.6266,13.4096,13.6373,6852195.989712,0
+LNC.US,D,20090113,000000,13.4282,15.7572,13.4036,15.6345,9084091.6192274,0
+LNC.US,D,20090114,000000,14.9877,14.9877,13.546,14.0377,9181985.4607558,0
+LNC.US,D,20090115,000000,13.8021,14.9759,12.6028,13.9445,7551032.7750785,0
+LNC.US,D,20090116,000000,14.4794,15.2292,13.6608,14.1996,7879644.2178061,0
+LNC.US,D,20090120,000000,13.6461,14.0377,11.2916,11.4477,9183706.3822815,0
+LNC.US,D,20090121,000000,12.2426,13.178,11.8304,13.0023,10302568.250067,0
+LNC.US,D,20090122,000000,12.6175,12.6175,11.4388,11.6793,8420191.8843008,0
+LNC.US,D,20090123,000000,11.1866,13.068,10.2768,12.5165,5617952.9055348,0
+LNC.US,D,20090126,000000,12.9208,13.3438,11.9531,12.4232,5506428.2243557,0
+LNC.US,D,20090127,000000,12.7167,13.2564,12.4585,13.2152,5062007.6273789,0
+LNC.US,D,20090128,000000,14.6197,16.2813,14.4508,16.0958,8340046.255949,0
+LNC.US,D,20090129,000000,15.5178,15.5178,12.8973,13.1328,9189496.7890489,0
+LNC.US,D,20090130,000000,13.335,13.4518,11.6213,11.798,7074846.9623033,0
+LNC.US,D,20090202,000000,11.4712,12.8491,11.3456,12.6175,6664829.5123447,0
+LNC.US,D,20090203,000000,12.8285,12.8285,11.5497,12.4448,5610920.4600819,0
+LNC.US,D,20090204,000000,12.594,13.0621,12.172,12.328,4133350.8914137,0
+LNC.US,D,20090205,000000,12.1336,13.9287,11.7666,13.3722,6438452.423697,0
+LNC.US,D,20090206,000000,12.7815,13.0523,11.8932,12.8805,7449274.24714,0
+LNC.US,D,20090209,000000,14.1142,14.7296,13.4744,13.8571,7599412.1687322,0
+LNC.US,D,20090210,000000,13.0376,13.8571,11.0874,11.2454,10988268.362117,0
+LNC.US,D,20090211,000000,11.4633,12.0414,10.9167,11.5331,7502375.2218178,0
+LNC.US,D,20090212,000000,11.2769,11.6715,10.5281,11.5163,9338001.4144863,0
+LNC.US,D,20090213,000000,11.4163,11.6508,10.7989,11.056,5663537.4574212,0
+LNC.US,D,20090217,000000,10.1826,10.7145,9.90382,9.96365,11307839.108162,0
+LNC.US,D,20090218,000000,10.2169,10.6733,9.67711,10.4329,8210210.9289809,0
+LNC.US,D,20090219,000000,10.6369,10.74,9.01325,9.10178,9189482.5244537,0
+LNC.US,D,20090220,000000,8.89116,9.44451,8.19522,8.92168,13071616.57241,0
+LNC.US,D,20090223,000000,9.12377,9.52106,8.07812,8.07812,8530860.6897656,0
+LNC.US,D,20090224,000000,8.37345,10.3465,7.95476,10.1698,14072738.47109,0
+LNC.US,D,20090225,000000,10.0216,10.371,7.90833,8.7412,17994777.724228,0
+LNC.US,D,20090226,000000,9.06006,9.77819,8.32054,8.38218,12441305.883673,0
+LNC.US,D,20090227,000000,7.40838,7.59505,6.55786,6.69869,16914753.254781,0
+LNC.US,D,20090302,000000,6.45687,6.78409,5.98901,6.01227,11441302.736819,0
+LNC.US,D,20090303,000000,6.26175,6.38669,4.82717,5.11581,16121573.493201,0
+LNC.US,D,20090304,000000,5.49779,5.7938,4.9048,5.58347,15331431.071507,0
+LNC.US,D,20090305,000000,5.15487,5.5135,4.33585,4.56218,13664893.315207,0
+LNC.US,D,20090306,000000,4.6399,4.85818,3.89881,4.21102,15000589.257425,0
+LNC.US,D,20090309,000000,4.05487,4.78791,3.82118,3.90667,13355691.911001,0
+LNC.US,D,20090310,000000,4.42938,5.23231,4.42134,4.97526,14353749.978404,0
+LNC.US,D,20090311,000000,5.32604,5.91855,4.98302,5.60683,17734285.837166,0
+LNC.US,D,20090312,000000,5.53656,6.66719,5.30278,6.44107,15859552.237749,0
+LNC.US,D,20090313,000000,6.71391,7.72736,6.54264,7.04142,13557529.820239,0
+LNC.US,D,20090316,000000,6.89351,7.47051,6.27726,6.33968,14159164.596946,0
+LNC.US,D,20090317,000000,6.45687,6.79213,5.40406,6.35509,20658737.754544,0
+LNC.US,D,20090318,000000,6.01227,7.68879,5.62214,7.36923,26836528.134935,0
+LNC.US,D,20090319,000000,7.57199,7.83738,5.84866,6.2698,23581973.105728,0
+LNC.US,D,20090320,000000,5.93434,6.44107,5.56012,5.70047,12943989.201005,0
+LNC.US,D,20090323,000000,6.35509,7.56395,6.23849,7.56395,13910403.301668,0
+LNC.US,D,20090324,000000,7.12739,7.96134,6.87006,7.32997,15399080.91443,0
+LNC.US,D,20090325,000000,7.36127,7.83738,6.55786,7.15861,13277580.006371,0
+LNC.US,D,20090326,000000,7.32997,7.53293,6.8624,7.46265,10655934.878932,0
+LNC.US,D,20090327,000000,7.13505,8.50702,6.90127,8.08627,13233609.391545,0
+LNC.US,D,20090330,000000,6.62813,6.63598,4.84287,4.99843,41434550.136715,0
+LNC.US,D,20090331,000000,5.11581,6.03573,5.11581,5.2168,41004261.678022,0
+LNC.US,D,20090401,000000,5.1855,5.56012,4.96742,5.5135,19302449.850199,0
+LNC.US,D,20090402,000000,5.77044,5.85671,4.91275,5.06095,28953794.496008,0
+LNC.US,D,20090403,000000,4.91275,5.38061,4.30444,5.38061,27083383.06895,0
+LNC.US,D,20090406,000000,4.95152,5.34145,4.80371,4.97526,15693306.531434,0
+LNC.US,D,20090407,000000,5.34145,5.85671,4.95152,5.37285,31258737.079944,0
+LNC.US,D,20090408,000000,7.04142,7.79783,6.70615,7.13505,51649219.950917,0
+LNC.US,D,20090409,000000,7.51722,8.13525,7.18972,8.1114,27217356.147437,0
+LNC.US,D,20090413,000000,7.89243,8.1114,7.21317,7.98489,18153240.056042,0
+LNC.US,D,20090414,000000,7.96889,8.10247,7.21317,7.23663,12849790.908543,0
+LNC.US,D,20090415,000000,7.04142,7.86093,6.82324,7.86093,10102348.353489,0
+LNC.US,D,20090416,000000,7.7511,7.87673,7.22093,7.50172,14923760.147465,0
+LNC.US,D,20090417,000000,7.32251,8.0475,7.11179,7.85258,15614815.596129,0
+LNC.US,D,20090420,000000,7.60301,7.60301,6.82324,6.8467,13631230.908241,0
+LNC.US,D,20090421,000000,6.9634,8.23497,6.75307,8.23497,21082215.88791,0
+LNC.US,D,20090422,000000,7.72736,8.50702,7.65757,8.08627,19338803.171166,0
+LNC.US,D,20090423,000000,8.34311,8.34311,7.64982,7.92413,12203576.215015,0
+LNC.US,D,20090424,000000,8.11905,8.17872,7.52508,7.92413,17985300.938491,0
+LNC.US,D,20090427,000000,7.58759,7.90097,7.58759,7.72048,8217092.5772843,0
+LNC.US,D,20090428,000000,7.43145,7.98489,7.43145,7.60301,8933701.0105195,0
+LNC.US,D,20090429,000000,7.93886,8.86574,7.93052,8.80381,15111615.69667,0
+LNC.US,D,20090430,000000,9.04299,9.37286,8.71842,8.76612,15784632.545754,0
+LNC.US,D,20090501,000000,8.44961,9.12955,8.27294,8.88164,10439106.917898,0
+LNC.US,D,20090504,000000,9.02974,9.39052,8.47571,9.32477,17461594.664475,0
+LNC.US,D,20090505,000000,9.31613,10.1698,8.89116,9.12955,21770860.619978,0
+LNC.US,D,20090506,000000,10.4799,12.6313,10.161,12.1406,53375978.75272,0
+LNC.US,D,20090507,000000,12.9434,13.5705,11.9452,12.3987,30024989.181002,0
+LNC.US,D,20090508,000000,12.7981,14.4715,12.6725,14.2232,20401199.657596,0
+LNC.US,D,20090511,000000,14.1388,14.1456,12.8285,12.9287,19614035.479609,0
+LNC.US,D,20090512,000000,13.1574,13.2564,11.8795,12.5861,19193939.074214,0
+LNC.US,D,20090513,000000,12.1876,12.4997,11.166,11.2454,16580701.906769,0
+LNC.US,D,20090514,000000,10.9893,13.0759,10.7832,12.6627,19748044.219584,0
+LNC.US,D,20090515,000000,14.1839,14.2281,12.0414,12.5714,29106403.249275,0
+LNC.US,D,20090518,000000,12.9355,13.8719,12.7412,13.7649,15550913.266156,0
+LNC.US,D,20090519,000000,13.7335,14.2958,13.2006,13.7275,15744761.98316,0
+LNC.US,D,20090520,000000,14.0377,14.5893,13.0131,13.1328,15169226.321243,0
+LNC.US,D,20090521,000000,13.2564,13.7717,12.8207,13.3202,15422207.898911,0
+LNC.US,D,20090522,000000,13.4096,13.6049,13.0621,13.281,7773232.3751205,0
+LNC.US,D,20090526,000000,13.1328,13.8639,12.6175,13.8021,13921009.028229,0
+LNC.US,D,20090527,000000,13.8639,14.3468,13.232,13.3202,11415216.867725,0
+LNC.US,D,20090528,000000,13.5627,14.1309,13.4282,14.0455,11860659.421061,0
+LNC.US,D,20090529,000000,14.1535,14.816,13.9043,14.7787,19228581.662652,0
+LNC.US,D,20090601,000000,14.9593,15.5894,14.7473,15.2704,14091698.155963,0
+LNC.US,D,20090602,000000,15.1526,15.557,14.9593,15.1605,9885180.079968,0
+LNC.US,D,20090603,000000,14.9829,15.0329,13.9945,14.2084,8619049.5120331,0
+LNC.US,D,20090604,000000,14.393,15.2351,14.2084,14.9593,11050449.770564,0
+LNC.US,D,20090605,000000,15.3862,15.455,14.7296,15.2606,9291412.2275351,0
+LNC.US,D,20090608,000000,15.0495,15.2704,14.7011,15.0663,8541074.139957,0
+LNC.US,D,20090609,000000,14.7925,15.0083,14.393,14.5372,6713118.2239286,0
+LNC.US,D,20090610,000000,14.6688,14.9181,14.0769,14.336,7505535.848563,0
+LNC.US,D,20090611,000000,14.287,15.0495,14.2379,14.7787,8764151.012606,0
+LNC.US,D,20090612,000000,14.5824,14.6344,13.4096,13.8395,11296069.79819,0
+LNC.US,D,20090615,000000,12.8139,12.8737,12.3437,12.3437,13354062.690445,0
+LNC.US,D,20090616,000000,12.226,12.3142,11.6037,11.7421,15193197.973542,0
+LNC.US,D,20090617,000000,12.0591,12.0816,11.4781,11.6213,51512017.979408,0
+LNC.US,D,20090618,000000,12.0414,12.594,11.959,12.4163,21611295.838732,0
+LNC.US,D,20090619,000000,12.7893,13.335,12.6313,13.1475,20280681.149119,0
+LNC.US,D,20090622,000000,12.8069,13.0376,12.1032,12.2426,16384046.121202,0
+LNC.US,D,20090623,000000,12.6725,12.7745,11.9295,12.7029,16160977.399751,0
+LNC.US,D,20090624,000000,12.9777,13.3821,12.6469,12.8069,11395323.870764,0
+LNC.US,D,20090625,000000,12.7265,13.0523,12.4389,12.9689,9207308.1740045,0
+LNC.US,D,20090626,000000,12.9434,13.0445,12.4899,12.6175,9066430.0125219,0
+LNC.US,D,20090629,000000,12.6951,13.5538,12.6951,13.3202,11522489.680624,0
+LNC.US,D,20090630,000000,13.3644,13.5627,12.8884,13.4184,9256114.4866156,0
+LNC.US,D,20090701,000000,13.5087,13.6049,13.1475,13.4989,6547397.2509372,0
+LNC.US,D,20090702,000000,13.1574,13.2408,12.5645,12.5645,8196540.3522435,0
+LNC.US,D,20090706,000000,12.5714,13.1171,12.4536,13.0523,8194443.4567433,0
+LNC.US,D,20090707,000000,12.8433,13.0082,12.3849,12.4654,9501524.6209111,0
+LNC.US,D,20090708,000000,12.5557,12.6539,11.1797,11.7273,15699551.367449,0
+LNC.US,D,20090709,000000,11.9295,12.3987,11.8638,11.9452,9510155.7199305,0
+LNC.US,D,20090710,000000,11.9756,12.0492,11.3623,11.3878,13592753.181483,0
+LNC.US,D,20090713,000000,11.6508,12.0895,11.3456,12.0492,13216281.983929,0
+LNC.US,D,20090714,000000,12.1474,12.3987,12.0178,12.2662,7680407.5594003,0
+LNC.US,D,20090715,000000,12.4821,12.8805,12.3849,12.7265,9728857.4374399,0
+LNC.US,D,20090716,000000,12.6175,12.8649,12.2818,12.7265,6141334.1505588,0
+LNC.US,D,20090717,000000,12.6469,12.6725,12.3054,12.6028,5586225.3890238,0
+LNC.US,D,20090720,000000,12.961,13.4282,12.9355,13.3644,10009809.848573,0
+LNC.US,D,20090721,000000,13.4449,13.7335,13.1328,13.2967,6495796.0965588,0
+LNC.US,D,20090722,000000,13.178,13.4096,12.961,13.0926,7298355.8484083,0
+LNC.US,D,20090723,000000,13.1396,14.3704,13.0288,14.2379,10426815.931299,0
+LNC.US,D,20090724,000000,13.7403,14.5893,13.7403,14.5137,5851712.9411185,0
+LNC.US,D,20090727,000000,14.497,14.9337,14.3704,14.5893,6420832.5918775,0
+LNC.US,D,20090728,000000,14.387,14.5372,13.9572,14.3262,5426104.2885634,0
+LNC.US,D,20090729,000000,14.0622,14.3056,13.8885,14.0769,6863842.0128252,0
+LNC.US,D,20090730,000000,14.9337,16.1507,14.341,15.822,21918306.608669,0
+LNC.US,D,20090731,000000,15.8622,16.617,15.2203,16.5256,15728517.665882,0
+LNC.US,D,20090803,000000,16.8407,17.671,16.8074,17.671,11960613.477702,0
+LNC.US,D,20090804,000000,17.7388,17.8742,17.2323,17.7172,8488724.0943285,0
+LNC.US,D,20090805,000000,17.7928,18.2157,17.2893,17.9036,7488973.6345905,0
+LNC.US,D,20090806,000000,17.7388,18.0067,16.7416,16.9477,10320094.343117,0
+LNC.US,D,20090807,000000,17.4688,18.0763,17.4286,17.6544,7912428.3332645,0
+LNC.US,D,20090810,000000,17.6082,18.3473,17.4355,17.9998,8199099.8281892,0
+LNC.US,D,20090811,000000,17.7476,17.8673,16.6562,16.9997,9301071.3963114,0
+LNC.US,D,20090812,000000,17.1165,18.1215,16.7494,17.8359,7507857.920888,0
+LNC.US,D,20090813,000000,18.1461,19.0657,17.934,18.8272,8896009.8742988,0
+LNC.US,D,20090814,000000,18.6682,18.9744,18.2471,18.9096,8481439.9806596,0
+LNC.US,D,20090817,000000,18.2157,18.3207,17.1813,17.3275,11126976.267324,0
+LNC.US,D,20090818,000000,17.3884,18.0067,17.3785,17.8516,6638974.9334735,0
+LNC.US,D,20090819,000000,17.3275,18.3276,17.303,18.0135,6628957.1120169,0
+LNC.US,D,20090820,000000,18.1293,19.1305,18.0665,18.5494,10357280.105107,0
+LNC.US,D,20090821,000000,18.9096,19.68,18.8556,19.5485,11527084.91809,0
+LNC.US,D,20090824,000000,19.68,20.5643,19.2237,19.4111,10463809.121253,0
+LNC.US,D,20090825,000000,19.6545,20.2748,19.3955,19.4789,9738310.7884849,0
+LNC.US,D,20090826,000000,19.4945,19.5269,18.8272,19.2983,5745566.0123445,0
+LNC.US,D,20090827,000000,19.2777,19.8224,18.8203,19.6378,5995053.7830792,0
+LNC.US,D,20090828,000000,19.8754,20.0736,19.3061,19.7203,5712188.897284,0
+LNC.US,D,20090831,000000,19.2473,19.7998,19.1511,19.68,4920126.868631,0
+LNC.US,D,20090901,000000,19.5564,19.6889,17.8114,17.9753,9806493.5159292,0
+LNC.US,D,20090902,000000,17.8438,18.2953,17.3197,17.9184,7666716.6046697,0
+LNC.US,D,20090903,000000,18.1921,18.5769,17.8359,18.5426,5068369.6368556,0
+LNC.US,D,20090904,000000,18.5023,18.6446,18.0587,18.5592,4140245.7854126,0
+LNC.US,D,20090908,000000,18.9253,19.0833,18.3561,18.4375,4895851.5842327,0
+LNC.US,D,20090909,000000,18.4375,19.1373,18.2953,18.9832,5500949.6008841,0
+LNC.US,D,20090910,000000,18.9567,19.8606,18.3698,19.6545,6784980.198045,0
+LNC.US,D,20090911,000000,19.8224,19.838,19.2237,19.3905,6009373.3989001,0
+LNC.US,D,20090914,000000,19.2394,20.2061,18.8203,20.1973,4694001.4481993,0
+LNC.US,D,20090915,000000,20.3425,20.5417,19.792,19.8694,5850057.2291711,0
+LNC.US,D,20090916,000000,20.0736,21.6949,19.9548,21.0531,9121573.8810179,0
+LNC.US,D,20090917,000000,20.9854,21.6949,20.4427,20.6026,6434888.3126865,0
+LNC.US,D,20090918,000000,20.8372,21.0236,19.9628,20.5163,7534383.9546351,0
+LNC.US,D,20090921,000000,20.2218,20.2218,19.7517,19.8754,5104108.5613279,0
+LNC.US,D,20090922,000000,20.214,20.5319,19.68,19.8076,7131038.2596498,0
+LNC.US,D,20090923,000000,19.8852,20.2355,19.418,19.4377,7293306.1816936,0
+LNC.US,D,20090924,000000,19.5731,19.8694,18.6093,19.0048,6348810.6505145,0
+LNC.US,D,20090925,000000,18.8203,19.3129,18.6014,18.8016,5260757.2517472,0
+LNC.US,D,20090928,000000,18.9096,20.1453,18.833,20.1011,5618938.181506,0
+LNC.US,D,20090929,000000,20.1502,20.9922,20.0854,20.2905,8083877.5601441,0
+LNC.US,D,20090930,000000,20.4819,20.9471,19.8076,20.2061,7028770.2818811,0
+LNC.US,D,20091001,000000,20.0589,20.0589,18.8478,18.8478,8757839.9481124,0
+LNC.US,D,20091002,000000,18.4817,19.4337,17.9242,18.7556,8210081.5287242,0
+LNC.US,D,20091005,000000,19.1511,20.0736,18.998,20.0668,8454601.1447169,0
+LNC.US,D,20091006,000000,20.3269,21.1394,20.1649,20.6978,9362855.4338913,0
+LNC.US,D,20091007,000000,20.5319,21.0148,20.3082,20.9138,4896815.4633111,0
+LNC.US,D,20091008,000000,21.1248,21.905,21.1248,21.43,7476623.5518123,0
+LNC.US,D,20091009,000000,21.3358,21.8893,21.1807,21.7097,4396590.7508586,0
+LNC.US,D,20091012,000000,21.9128,21.9128,20.9854,21.1394,5569858.803786,0
+LNC.US,D,20091013,000000,20.9471,20.9471,20.0668,20.3425,7477506.9378174,0
+LNC.US,D,20091014,000000,20.9138,21.6077,20.8372,21.5683,5761057.3627744,0
+LNC.US,D,20091015,000000,21.2965,21.7028,20.8205,21.0452,6332164.8867699,0
+LNC.US,D,20091016,000000,20.4073,20.9304,20.2905,20.6419,5928746.8499088,0
+LNC.US,D,20091019,000000,20.797,21.1326,20.4995,20.7518,5126139.2097753,0
+LNC.US,D,20091020,000000,20.7057,21.0384,19.8852,20.0078,5282292.7149598,0
+LNC.US,D,20091021,000000,19.9932,20.5487,19.4877,19.5652,5477840.9565965,0
+LNC.US,D,20091022,000000,19.7114,20.8284,19.5731,20.6811,6512325.7057421,0
+LNC.US,D,20091023,000000,20.7754,20.7822,19.6889,19.8155,5162058.4794874,0
+LNC.US,D,20091026,000000,19.8694,20.2748,18.5671,18.6446,8055713.1357439,0
+LNC.US,D,20091027,000000,18.8704,19.2983,18.2805,18.3698,7685625.3445589,0
+LNC.US,D,20091028,000000,18.2953,18.3698,17.3354,17.3521,12610488.058809,0
+LNC.US,D,20091029,000000,18.7134,20.1816,18.4444,19.7606,16505003.775434,0
+LNC.US,D,20091030,000000,19.6035,19.6035,18.4974,18.5857,10441208.907896,0
+LNC.US,D,20091102,000000,18.8016,19.4043,17.8016,18.1627,8602707.3803871,0
+LNC.US,D,20091103,000000,17.8016,18.8203,17.624,18.7134,5265229.2023546,0
+LNC.US,D,20091104,000000,19.6378,19.6378,18.0931,18.1705,8876346.1297615,0
+LNC.US,D,20091105,000000,18.3698,18.4444,17.5434,17.9242,10511564.948315,0
+LNC.US,D,20091106,000000,17.5748,18.5936,17.4757,18.5161,6091099.3406244,0
+LNC.US,D,20091109,000000,18.9479,19.3631,18.6908,19.3463,5526066.4964014,0
+LNC.US,D,20091110,000000,19.1667,19.6123,18.9253,19.1059,5423565.1906108,0
+LNC.US,D,20091111,000000,19.2983,19.7606,19.2149,19.3129,5230144.4114641,0
+LNC.US,D,20091112,000000,19.1667,19.3551,18.3021,18.3207,6649500.1669608,0
+LNC.US,D,20091113,000000,18.4209,18.6682,18.2059,18.4601,5423472.4707417,0
+LNC.US,D,20091116,000000,18.6829,19.4789,18.6829,19.1805,6126464.3289215,0
+LNC.US,D,20091117,000000,19.0657,19.4259,18.8704,19.2551,4640597.8603224,0
+LNC.US,D,20091118,000000,19.1452,19.6457,19.0048,19.3228,5054687.8522219,0
+LNC.US,D,20091119,000000,18.9666,19.2237,18.4032,18.5239,5469425.864305,0
+LNC.US,D,20091120,000000,18.3207,18.6378,18.0509,18.3473,4515450.4906898,0
+LNC.US,D,20091123,000000,18.9302,19.1727,18.6731,18.8272,4052378.9354377,0
+LNC.US,D,20091124,000000,18.841,18.841,18.2549,18.6446,3518924.8483755,0
+LNC.US,D,20091125,000000,18.8634,18.8634,18.3698,18.5769,2842004.5946944,0
+LNC.US,D,20091127,000000,17.725,18.1765,17.677,17.7858,3205185.2650846,0
+LNC.US,D,20091130,000000,17.9753,17.9753,17.4846,17.8673,5640366.6602544,0
+LNC.US,D,20091201,000000,18.1627,18.2953,17.6082,17.7721,6779503.6123727,0
+LNC.US,D,20091202,000000,17.7308,18.2805,17.7172,18.1372,6891201.5064941,0
+LNC.US,D,20091203,000000,18.2471,18.6908,17.3884,17.4522,7403320.8535767,0
+LNC.US,D,20091204,000000,17.7858,18.1921,17.5434,17.9998,7811233.2568379,0
+LNC.US,D,20091207,000000,17.8742,18.1705,17.6946,17.7112,5058524.0094416,0
+LNC.US,D,20091208,000000,17.4198,17.78,17.3785,17.5238,4853130.1403908,0
+LNC.US,D,20091209,000000,17.6406,17.8742,17.1469,17.6544,4461573.1144711,0
+LNC.US,D,20091210,000000,17.7308,18.0067,17.624,17.7476,4174092.6132164,0
+LNC.US,D,20091211,000000,17.8742,17.9036,17.3737,17.5022,5102437.5658856,0
+LNC.US,D,20091214,000000,17.51,17.7554,17.2893,17.725,4840064.7900513,0
+LNC.US,D,20091215,000000,17.6474,17.9753,17.1557,17.248,5859522.807012,0
+LNC.US,D,20091216,000000,17.51,18.2549,17.3884,18.0067,5746848.8070164,0
+LNC.US,D,20091217,000000,18.3276,18.8792,18.1921,18.3403,8854624.2079111,0
+LNC.US,D,20091218,000000,18.4444,18.5161,17.829,18.1627,6619949.0201233,0
+LNC.US,D,20091221,000000,18.466,18.6525,18.2245,18.5936,4787553.7582766,0
+LNC.US,D,20091222,000000,18.7556,19.3955,18.7064,19.3365,5553855.9657269,0
+LNC.US,D,20091223,000000,19.3365,19.8538,19.3365,19.792,4727925.7123771,0
+LNC.US,D,20091224,000000,19.8754,19.9804,19.5024,19.6732,1353204.7139744,0
+LNC.US,D,20091228,000000,19.6673,19.9166,19.5417,19.7438,2395908.9266767,0
+LNC.US,D,20091229,000000,19.8754,20.1011,19.4945,19.5024,2913576.1824078,0
+LNC.US,D,20091230,000000,19.3129,19.5731,19.2325,19.3807,2773123.920983,0
+LNC.US,D,20091231,000000,19.3905,19.5878,19.3551,19.4043,3322551.2980142,0
+LNC.US,D,20100104,000000,19.7438,20.2061,19.4377,20.1816,4887535.3252082,0
+LNC.US,D,20100105,000000,20.1198,20.7518,20.0589,20.6026,6205596.1521117,0
+LNC.US,D,20100106,000000,20.4701,21.0002,20.2218,20.9138,5796282.7618181,0
+LNC.US,D,20100107,000000,20.9138,21.5143,20.6419,21.4074,7327464.7927933,0
+LNC.US,D,20100108,000000,21.1964,21.43,20.7822,21.0776,4461363.2211411,0
+LNC.US,D,20100111,000000,21.3014,21.4683,21.0452,21.3583,4146012.7574878,0
+LNC.US,D,20100112,000000,22.1444,22.1778,20.797,21.0002,7668531.264964,0
+LNC.US,D,20100113,000000,20.9786,21.4683,20.5251,21.2965,5313505.6871426,0
+LNC.US,D,20100114,000000,21.1964,21.4918,20.6546,21.4133,6285816.1601386,0
+LNC.US,D,20100115,000000,21.2347,21.3358,20.8117,20.9706,5052959.7983986,0
+LNC.US,D,20100119,000000,20.9402,21.6077,20.742,21.5929,4567909.5585818,0
+LNC.US,D,20100120,000000,21.4133,21.4133,20.9706,21.1071,3416349.1629097,0
+LNC.US,D,20100121,000000,21.1394,21.3662,20.1453,20.2827,7666093.0380777,0
+LNC.US,D,20100122,000000,20.2748,20.4161,18.9666,19.0833,9279659.2199577,0
+LNC.US,D,20100125,000000,19.5731,20.002,19.1373,19.3463,4172555.0936295,0
+LNC.US,D,20100126,000000,19.1511,19.949,19.0657,19.2394,5659966.2141131,0
+LNC.US,D,20100127,000000,19.0833,19.9402,18.9832,19.8754,4845028.8691945,0
+LNC.US,D,20100128,000000,20.1266,20.1266,19.0244,19.3551,5680750.7482763,0
+LNC.US,D,20100129,000000,19.5652,20.0236,19.0509,19.1667,5546828.6147723,0
+LNC.US,D,20100201,000000,19.4945,19.7046,19.2698,19.4377,4409361.6391964,0
+LNC.US,D,20100202,000000,19.4945,20.5084,19.2698,20.4073,7733411.7386105,0
+LNC.US,D,20100203,000000,20.2748,20.3347,19.6673,19.8606,5174013.2291975,0
+LNC.US,D,20100204,000000,19.6457,19.6457,18.5161,18.5327,9158756.5863083,0
+LNC.US,D,20100205,000000,18.5671,18.9302,17.5592,18.4974,9103849.1025335,0
+LNC.US,D,20100208,000000,18.5769,19.1236,18.2245,18.3276,6442575.9106208,0
+LNC.US,D,20100209,000000,18.5936,19.6545,18.5936,19.1059,13508083.638641,0
+LNC.US,D,20100210,000000,19.0657,19.4043,18.7556,19.0755,4283368.5828461,0
+LNC.US,D,20100211,000000,19.0588,19.4043,18.4886,19.3551,4989911.3063407,0
+LNC.US,D,20100212,000000,19.0755,19.3365,18.6829,19.2629,4946620.2975889,0
+LNC.US,D,20100216,000000,19.1589,19.4533,18.8016,19.4377,4997408.3700386,0
+LNC.US,D,20100217,000000,19.5878,19.8076,19.4259,19.6123,4240418.9054803,0
+LNC.US,D,20100218,000000,19.4043,20.0854,19.4043,20.0589,5717544.2338966,0
+LNC.US,D,20100219,000000,19.8312,20.05,19.3061,19.8694,6249820.4729521,0
+LNC.US,D,20100222,000000,19.9628,20.1894,19.8538,20.1011,4414214.6582768,0
+LNC.US,D,20100223,000000,19.9716,19.9716,19.0411,19.2237,6557200.0845655,0
+LNC.US,D,20100224,000000,19.3129,19.7752,19.2149,19.7606,4289818.2176935,0
+LNC.US,D,20100225,000000,19.3365,19.7282,19.1157,19.7046,6523698.6637465,0
+LNC.US,D,20100226,000000,19.6673,19.7046,19.3463,19.6378,3958140.9058892,0
+LNC.US,D,20100301,000000,19.7046,20.0334,19.6457,19.9804,3372157.4468585,0
+LNC.US,D,20100302,000000,20.0589,20.7057,20.0334,20.3592,7100897.1699092,0
+LNC.US,D,20100303,000000,20.3935,20.5487,20.2277,20.4819,4355044.0983246,0
+LNC.US,D,20100304,000000,20.4485,20.8048,20.3671,20.7253,3962212.4289304,0
+LNC.US,D,20100305,000000,20.7901,21.1326,20.6909,21.0384,4016041.916865,0
+LNC.US,D,20100308,000000,21.0992,21.3897,20.956,21.008,3563957.1566461,0
+LNC.US,D,20100309,000000,20.8656,21.3662,20.7135,21.1964,3034075.3317918,0
+LNC.US,D,20100310,000000,21.3505,21.5683,21.0864,21.219,4141123.0580198,0
+LNC.US,D,20100311,000000,21.0992,21.3191,20.9304,21.3102,2388681.8713887,0
+LNC.US,D,20100312,000000,21.4829,21.6391,21.1964,21.3358,3457241.6818619,0
+LNC.US,D,20100315,000000,21.1483,22.0856,21.1483,21.9914,7017788.5813463,0
+LNC.US,D,20100316,000000,22.067,22.2476,21.6391,22.2092,4816879.7282892,0
+LNC.US,D,20100317,000000,22.6911,23.9709,22.6675,23.1858,12761145.619228,0
+LNC.US,D,20100318,000000,23.1132,23.2476,22.6755,22.8021,5785594.5043852,0
+LNC.US,D,20100319,000000,22.8717,22.9974,22.4144,22.4271,4900969.5172246,0
+LNC.US,D,20100322,000000,22.1012,22.5194,21.7028,22.4713,4562149.7188041,0
+LNC.US,D,20100323,000000,22.4959,22.6539,22.1542,22.5851,3474399.9521355,0
+LNC.US,D,20100324,000000,22.3967,23.0111,22.3967,22.6833,3925908.0151467,0
+LNC.US,D,20100325,000000,22.9581,23.3468,22.5685,22.6077,5918455.9633434,0
+LNC.US,D,20100326,000000,22.7069,23.6471,22.7069,23.1986,6035553.0067628,0
+LNC.US,D,20100329,000000,23.4488,23.6029,23.3084,23.5646,4772783.788806,0
+LNC.US,D,20100330,000000,23.5715,23.6608,23.2564,23.4567,2741566.5607151,0
+LNC.US,D,20100331,000000,23.3173,23.9385,23.282,23.9385,5003118.283733,0
+LNC.US,D,20100401,000000,24.2389,24.7433,24.1574,24.5706,4559397.6708226,0
+LNC.US,D,20100405,000000,24.6442,25.187,24.5324,25.1791,5249180.5138109,0
+LNC.US,D,20100406,000000,25.0309,25.3724,24.9759,25.1271,3972356.5939448,0
+LNC.US,D,20100407,000000,24.9632,25.0643,24.2752,24.4538,6113434.6400701,0
+LNC.US,D,20100408,000000,24.2968,24.9838,23.9229,24.8759,4450983.6903052,0
+LNC.US,D,20100409,000000,24.9141,24.9475,24.3704,24.6864,3546240.529359,0
+LNC.US,D,20100412,000000,24.7895,24.8759,24.4941,24.7611,4025392.3590444,0
+LNC.US,D,20100413,000000,24.6737,24.815,24.2792,24.7983,3452887.923615,0
+LNC.US,D,20100414,000000,24.8925,25.5492,24.8435,25.4598,4640994.2122902,0
+LNC.US,D,20100415,000000,25.292,25.4274,24.8837,25.1575,3658563.008972,0
+LNC.US,D,20100416,000000,24.9377,25.1575,23.8767,24.4146,7192655.1976854,0
+LNC.US,D,20100419,000000,24.0966,25.0476,24.0819,25.0476,6605768.9935559,0
+LNC.US,D,20100420,000000,25.3518,25.5168,25.0143,25.5168,3773372.6226547,0
+LNC.US,D,20100421,000000,25.4216,25.5422,24.9083,25.3077,3379450.7306243,0
+LNC.US,D,20100422,000000,24.9289,25.1418,24.548,25.1271,5140261.1590622,0
+LNC.US,D,20100423,000000,25.1428,25.6502,24.9927,25.5736,5446215.3300514,0
+LNC.US,D,20100426,000000,25.6718,26.1615,25.4824,25.6551,0,0
+LNC.US,D,20100427,000000,25.3882,25.397,23.7443,23.9023,6021162.0679657,0
+LNC.US,D,20100428,000000,24.2389,24.8287,23.8846,24.0966,5462175.3743248,0
+LNC.US,D,20100429,000000,24.0897,24.921,23.178,24.5775,7829736.4746625,0
+LNC.US,D,20100430,000000,24.3772,24.6521,23.7855,23.8561,4393182.5314961,0
+LNC.US,D,20100503,000000,23.8767,24.4302,23.8561,24.3282,4524169.2150799,0
+LNC.US,D,20100504,000000,23.8767,23.9474,22.9974,23.1602,6095403.1727881,0
+LNC.US,D,20100505,000000,22.699,23.178,22.0356,22.4144,9051017.1173659,0
+LNC.US,D,20100506,000000,22.2809,22.966,19.9843,21.4231,9250302.6829553,0
+LNC.US,D,20100507,000000,21.3259,21.8726,20.2277,20.7754,9583215.9200471,0
+LNC.US,D,20100510,000000,22.171,22.9581,21.8432,22.8786,6666737.9114078,0
+LNC.US,D,20100511,000000,22.3663,23.5048,22.2711,23.0111,5752255.0886121,0
+LNC.US,D,20100512,000000,23.23,23.4322,22.9728,23.1682,3832984.3661596,0
+LNC.US,D,20100513,000000,23.0111,23.44,22.7707,22.9336,4310312.3654537,0
+LNC.US,D,20100514,000000,22.6381,22.6539,21.6165,21.8491,5264925.570256,0
+LNC.US,D,20100517,000000,21.8098,22.1916,21.0776,21.8353,4634677.0343985,0
+LNC.US,D,20100518,000000,22.2534,22.7461,21.6783,21.8805,9160509.0937234,0
+LNC.US,D,20100519,000000,21.5841,22.4635,21.1738,21.6331,10781782.232631,0
+LNC.US,D,20100520,000000,20.8205,21.1071,19.9402,19.949,9498483.2054262,0
+LNC.US,D,20100521,000000,19.3365,20.3151,19.3228,19.893,15603645.399157,0
+LNC.US,D,20100524,000000,19.9322,20.4427,19.4465,19.4789,9353165.6981253,0
+LNC.US,D,20100525,000000,18.8203,20.0785,18.6093,20.0167,9819973.5584303,0
+LNC.US,D,20100526,000000,20.4329,20.6477,19.8694,20.0236,6368871.7659192,0
+LNC.US,D,20100527,000000,20.7606,21.4231,20.2434,21.3731,4899656.155563,0
+LNC.US,D,20100528,000000,21.3662,21.4614,20.4329,20.6331,4642003.9418531,0
+LNC.US,D,20100601,000000,20.2434,20.6026,19.9628,19.9932,7278178.5784424,0
+LNC.US,D,20100602,000000,20.2748,21.0002,20.0167,20.9922,6130351.4311242,0
+LNC.US,D,20100603,000000,21.219,21.5605,20.8372,21.2739,5104145.2417157,0
+LNC.US,D,20100604,000000,20.5417,20.7057,19.6457,19.736,6938661.8526545,0
+LNC.US,D,20100607,000000,20.0078,20.1649,19.1727,19.1972,5300668.5703269,0
+LNC.US,D,20100608,000000,19.3551,19.6673,18.6525,19.4631,7114431.2140922,0
+LNC.US,D,20100609,000000,19.6594,20.1649,19.3129,19.4259,4809604.7847172,0
+LNC.US,D,20100610,000000,19.9322,20.4769,19.8312,20.4701,5148398.0917465,0
+LNC.US,D,20100611,000000,20.0668,20.6026,19.8606,20.5555,3528101.0587129,0
+LNC.US,D,20100614,000000,20.9706,21.9354,20.9618,21.3731,11210268.257826,0
+LNC.US,D,20100615,000000,21.5291,21.9128,21.3102,21.7391,23063965.537511,0
+LNC.US,D,20100616,000000,21.5233,21.9982,21.4614,21.6331,6604099.0170132,0
+LNC.US,D,20100617,000000,21.8726,21.8726,21.2867,21.6165,4708073.4714028,0
+LNC.US,D,20100618,000000,21.6557,21.7803,21.4133,21.6861,3617000.0540434,0
+LNC.US,D,20100621,000000,22.0277,22.3663,21.3662,21.5527,5184109.505928,0
+LNC.US,D,20100622,000000,21.5369,21.7578,21.2641,21.3731,8454851.7940332,0
+LNC.US,D,20100623,000000,21.3819,21.3819,20.7665,21.0924,6431754.1773325,0
+LNC.US,D,20100624,000000,20.8431,21.0452,20.5859,20.6723,6840530.6075053,0
+LNC.US,D,20100625,000000,20.9618,21.2563,20.4073,21.1071,7297011.9197568,0
+LNC.US,D,20100628,000000,21.1483,21.2042,20.5084,20.5643,6033943.1453,0
+LNC.US,D,20100629,000000,20.0589,20.1109,19.0411,19.206,8201114.1928169,0
+LNC.US,D,20100630,000000,19.2629,19.4955,18.8704,18.939,6485944.3557467,0
+LNC.US,D,20100701,000000,18.7938,19.0657,17.9242,18.4601,8248876.1332767,0
+LNC.US,D,20100702,000000,18.5936,18.7556,17.9851,18.2315,5303411.4482115,0
+LNC.US,D,20100706,000000,18.7388,19.1972,18.1156,18.3698,5503474.4342415,0
+LNC.US,D,20100707,000000,18.3777,19.2149,18.3207,19.1667,4879783.5365954,0
+LNC.US,D,20100708,000000,19.5878,19.6457,19.0411,19.4377,3953297.0569058,0
+LNC.US,D,20100709,000000,19.4111,19.9843,19.3463,19.949,3237484.3843049,0
+LNC.US,D,20100712,000000,19.792,19.8538,19.3463,19.5485,3479276.405908,0
+LNC.US,D,20100713,000000,19.9548,20.1816,19.7438,19.8754,5798715.894206,0
+LNC.US,D,20100714,000000,19.3807,19.3807,18.5327,18.7467,10784699.342358,0
+LNC.US,D,20100715,000000,18.7064,18.8704,18.2245,18.6162,8574432.9148236,0
+LNC.US,D,20100716,000000,18.3021,18.4444,17.6004,17.6406,8289287.7315895,0
+LNC.US,D,20100719,000000,17.8202,18.1156,17.5827,17.8438,8822228.293223,0
+LNC.US,D,20100720,000000,17.4757,18.0067,17.1165,17.9851,6986995.3958233,0
+LNC.US,D,20100721,000000,18.1705,18.6446,17.9242,17.9753,9024128.3553399,0
+LNC.US,D,20100722,000000,18.3335,18.9302,18.2059,18.8203,7270286.1816764,0
+LNC.US,D,20100723,000000,18.6594,19.2473,18.5023,19.1873,6547504.2354015,0
+LNC.US,D,20100726,000000,19.1452,19.418,18.8634,19.3129,7174521.8404373,0
+LNC.US,D,20100727,000000,19.5269,19.736,19.0971,19.1511,4945830.6503524,0
+LNC.US,D,20100728,000000,19.0097,19.206,18.7222,18.786,6826885.5032592,0
+LNC.US,D,20100729,000000,19.6221,20.2355,19.0912,20.0854,12361283.54218,0
+LNC.US,D,20100730,000000,19.6968,20.4819,19.5564,20.3082,8392554.2310248,0
+LNC.US,D,20100802,000000,20.8745,20.9226,20.4583,20.6331,6698310.5551705,0
+LNC.US,D,20100803,000000,20.4701,20.4701,19.7841,19.8694,6875204.781833,0
+LNC.US,D,20100804,000000,19.9804,20.0942,19.5417,19.7438,4986366.5544237,0
+LNC.US,D,20100805,000000,19.5966,19.5966,19.2629,19.4789,5253210.261966,0
+LNC.US,D,20100806,000000,19.3297,19.3365,18.7624,19.2551,5470161.5098595,0
+LNC.US,D,20100809,000000,19.4111,19.6889,19.2394,19.63,4092369.728191,0
+LNC.US,D,20100810,000000,19.3807,19.5269,19.0657,19.206,5602780.4706985,0
+LNC.US,D,20100811,000000,18.73,18.7673,17.8791,17.8958,9790680.1932068,0
+LNC.US,D,20100812,000000,17.5592,18.0862,17.5434,17.8016,5925093.0757282,0
+LNC.US,D,20100813,000000,17.7642,18.0665,17.6004,17.6946,4381710.7402248,0
+LNC.US,D,20100816,000000,17.5503,17.7388,17.2117,17.3521,4783692.1285654,0
+LNC.US,D,20100817,000000,17.6406,17.887,17.51,17.517,5986582.6513063,0
+LNC.US,D,20100818,000000,17.5356,17.6544,17.303,17.4198,6510617.0110124,0
+LNC.US,D,20100819,000000,17.2951,17.3521,16.6886,16.826,6042396.9557787,0
+LNC.US,D,20100820,000000,16.5924,16.7416,16.3853,16.6336,4491081.4675228,0
+LNC.US,D,20100823,000000,16.4914,16.8819,16.4138,16.6012,5533620.6184803,0
+LNC.US,D,20100824,000000,16.2205,16.4442,16.1037,16.352,7309975.3801303,0
+LNC.US,D,20100825,000000,16.1723,16.9919,16.1037,16.9222,12149378.904302,0
+LNC.US,D,20100826,000000,17.0154,17.248,16.6808,16.7838,7796333.8871105,0
+LNC.US,D,20100827,000000,16.9624,18.5592,16.508,18.5023,17940946.198494,0
+LNC.US,D,20100830,000000,18.5161,18.5327,17.7308,17.8594,9902578.8105612,0
+LNC.US,D,20100831,000000,17.675,18.4012,17.4983,18.2226,7149883.8277601,0
+LNC.US,D,20100901,000000,18.7624,19.3129,18.5239,19.2777,6868768.3926811,0
+LNC.US,D,20100902,000000,19.3061,19.5652,19.0509,19.4945,5686569.6842343,0
+LNC.US,D,20100903,000000,19.7606,20.3504,19.5269,20.3425,8378684.9688536,0
+LNC.US,D,20100907,000000,19.6545,19.8754,19.0313,19.4259,8827463.3996759,0
+LNC.US,D,20100908,000000,19.4259,19.9804,19.3905,19.4533,5833065.0395422,0
+LNC.US,D,20100909,000000,19.9166,20.05,19.4533,19.8538,4664350.4491951,0
+LNC.US,D,20100910,000000,19.8754,20.0236,19.6594,19.8852,3962053.4805834,0
+LNC.US,D,20100913,000000,20.1973,20.2748,20.0078,20.2355,4307346.3485435,0
+LNC.US,D,20100914,000000,20.0785,20.3857,19.7752,20.0736,4032237.3269598,0
+LNC.US,D,20100915,000000,19.838,19.8852,19.4043,19.7752,6297536.562927,0
+LNC.US,D,20100916,000000,19.6378,19.6545,19.1373,19.2777,12301266.27661,0
+LNC.US,D,20100917,000000,19.4945,19.5103,19.1305,19.1511,13684293.164732,0
+LNC.US,D,20100920,000000,19.2629,19.7841,19.1305,19.7203,7760813.0071654,0
+LNC.US,D,20100921,000000,19.8155,19.9548,19.4533,19.5269,6025405.7850493,0
+LNC.US,D,20100922,000000,19.4465,19.5181,18.6525,18.6682,8642920.2932663,0
+LNC.US,D,20100923,000000,18.4209,18.5936,18.0862,18.1293,6888015.4072575,0
+LNC.US,D,20100924,000000,18.5023,18.9018,18.4523,18.7938,4445836.2092232,0
+LNC.US,D,20100927,000000,18.6829,18.7388,18.4209,18.466,3807668.7852085,0
+LNC.US,D,20100928,000000,18.5161,18.7556,18.1156,18.7064,5277651.6270087,0
+LNC.US,D,20100929,000000,18.5769,18.8704,18.5082,18.6682,3421910.3172537,0
+LNC.US,D,20100930,000000,18.9244,19.1059,18.6083,18.6515,4255466.0156584,0
+LNC.US,D,20101001,000000,18.8634,19.0097,18.5082,18.6908,3765412.9785112,0
+LNC.US,D,20101004,000000,18.6525,18.9302,18.5023,18.6378,3828107.9123871,0
+LNC.US,D,20101005,000000,18.841,19.4111,18.6093,19.2629,6966951.6017129,0
+LNC.US,D,20101006,000000,19.3228,19.4533,19.0657,19.2835,5217002.64365,0
+LNC.US,D,20101007,000000,19.3551,19.4465,18.9479,19.0313,3241779.0463716,0
+LNC.US,D,20101008,000000,19.0097,19.5485,18.9096,19.4465,5059289.2030861,0
+LNC.US,D,20101011,000000,19.5564,19.8852,19.4043,19.846,4657081.6190211,0
+LNC.US,D,20101012,000000,19.6594,19.7282,19.418,19.6123,3679752.0463002,0
+LNC.US,D,20101013,000000,19.8155,20.1266,19.6673,19.8312,4127003.1465322,0
+LNC.US,D,20101014,000000,19.736,20.157,19.4701,19.7046,4396341.120442,0
+LNC.US,D,20101015,000000,19.9322,20.002,19.3297,19.5652,4895236.1688381,0
+LNC.US,D,20101018,000000,19.6221,20.2827,19.5564,20.2669,7353025.9285624,0
+LNC.US,D,20101019,000000,20.0668,20.2905,19.5731,19.7752,5080467.0325181,0
+LNC.US,D,20101020,000000,19.8224,20.3504,19.7517,20.2061,5411760.2191506,0
+LNC.US,D,20101021,000000,20.2905,20.6262,20.1649,20.3759,4465719.0171874,0
+LNC.US,D,20101022,000000,20.4249,20.4819,20.1973,20.2827,3622925.9744656,0
+LNC.US,D,20101025,000000,20.0942,20.5163,19.8606,20.1354,5462234.4705051,0
+LNC.US,D,20101026,000000,19.9932,20.1502,19.6457,19.7841,7344786.0870124,0
+LNC.US,D,20101027,000000,19.5269,19.7282,19.2629,19.5966,6104364.3952972,0
+LNC.US,D,20101028,000000,19.7998,19.9716,19.0755,19.5024,6065632.9625237,0
+LNC.US,D,20101029,000000,19.4003,19.4749,19.0598,19.0922,5151652.4572604,0
+LNC.US,D,20101101,000000,19.2777,19.418,18.786,18.9253,4839112.1188692,0
+LNC.US,D,20101102,000000,19.2237,19.4945,19.1157,19.4701,5334625.439294,0
+LNC.US,D,20101103,000000,18.5671,19.2983,18.2549,18.9479,11162746.777687,0
+LNC.US,D,20101104,000000,19.3955,19.6123,19.2149,19.418,6868785.7139753,0
+LNC.US,D,20101105,000000,19.4631,19.9402,19.3719,19.8312,5895047.7625558,0
+LNC.US,D,20101108,000000,19.6889,19.736,19.4111,19.4377,3887583.1233375,0
+LNC.US,D,20101109,000000,19.4631,19.6732,18.9666,19.0509,5184734.0914195,0
+LNC.US,D,20101110,000000,19.0509,19.4337,18.9018,19.3955,4902691.4576499,0
+LNC.US,D,20101111,000000,19.1305,19.6889,18.8104,19.4945,8654483.785507,0
+LNC.US,D,20101112,000000,19.2629,19.3807,18.6093,18.6318,6780006.9488048,0
+LNC.US,D,20101115,000000,18.8203,19.1157,18.7134,18.8704,5723290.8279788,0
+LNC.US,D,20101116,000000,18.6594,18.833,18.2873,18.4601,8638242.5249275,0
+LNC.US,D,20101117,000000,18.4287,19.0176,18.3403,18.6318,6246372.5165028,0
+LNC.US,D,20101118,000000,18.9165,19.4259,18.9165,19.1373,4887024.8564786,0
+LNC.US,D,20101119,000000,19.1059,19.2551,18.833,19.1236,3600128.0945743,0
+LNC.US,D,20101122,000000,18.9911,18.9911,18.6093,18.9018,3788908.8046697,0
+LNC.US,D,20101123,000000,18.5671,18.5671,18.1981,18.2639,5591906.7735276,0
+LNC.US,D,20101124,000000,18.4523,18.6525,18.3561,18.6014,2791757.5579641,0
+LNC.US,D,20101126,000000,18.3777,18.5426,18.2471,18.4375,1645313.0574846,0
+LNC.US,D,20101129,000000,18.2639,18.4974,18.0665,18.4287,3487457.1512777,0
+LNC.US,D,20101130,000000,18.2383,18.7467,18.1363,18.624,5947238.8598372,0
+LNC.US,D,20101201,000000,18.9479,19.1667,18.7467,19.1236,5015317.5693615,0
+LNC.US,D,20101202,000000,19.1236,19.7203,19.0971,19.5878,4761605.4406367,0
+LNC.US,D,20101203,000000,19.3551,19.7606,19.1373,19.6594,4168000.6121495,0
+LNC.US,D,20101206,000000,19.5103,19.6457,19.3297,19.5485,2859692.6927911,0
+LNC.US,D,20101207,000000,19.9166,19.9716,19.6732,19.7606,4868893.5370299,0
+LNC.US,D,20101208,000000,19.8606,21.4231,19.8606,21.2425,15235035.012479,0
+LNC.US,D,20101209,000000,21.3358,21.7254,21.1248,21.6949,8329919.4122288,0
+LNC.US,D,20101210,000000,21.7323,21.9845,21.6165,21.9442,6858632.3788639,0
+LNC.US,D,20101213,000000,22.1542,22.2092,21.5841,21.6077,5280602.360424,0
+LNC.US,D,20101214,000000,21.7028,21.9766,21.5841,21.8353,4602560.2982173,0
+LNC.US,D,20101215,000000,22.3486,22.3898,21.8353,21.905,6133020.9482333,0
+LNC.US,D,20101216,000000,21.9678,22.2181,21.8432,21.8726,3532461.9492576,0
+LNC.US,D,20101217,000000,21.8972,22.3094,21.8098,22.171,5136219.1841111,0
+LNC.US,D,20101220,000000,22.1848,22.2809,21.9128,21.9286,3344018.4949496,0
+LNC.US,D,20101221,000000,22.2092,22.5273,22.1848,22.4193,4077371.5251966,0
+LNC.US,D,20101222,000000,22.4889,22.7069,22.3172,22.5518,3716368.2433797,0
+LNC.US,D,20101223,000000,22.5449,22.6077,21.9286,22.067,2992553.1328495,0
+LNC.US,D,20101227,000000,21.9766,22.2868,21.748,22.0768,2670010.2564968,0
+LNC.US,D,20101228,000000,22.2004,22.2004,21.6705,21.7715,3130801.5143098,0
+LNC.US,D,20101229,000000,21.8324,21.9246,21.5655,21.6439,2101768.8972446,0
+LNC.US,D,20101230,000000,21.5979,21.7539,21.3849,21.4487,1968349.0812728,0
+LNC.US,D,20101231,000000,21.3819,21.7676,21.3112,21.6891,2170287.8615767,0
+LNC.US,D,20110103,000000,21.9678,22.9257,21.8353,22.8335,7239639.7177045,0
+LNC.US,D,20110104,000000,22.8335,23.1132,22.5999,23.0592,6194417.8039424,0
+LNC.US,D,20110105,000000,22.7775,23.1682,22.7245,23.1682,5021485.9879029,0
+LNC.US,D,20110106,000000,23.0984,23.1446,22.6136,22.7863,3644350.3776153,0
+LNC.US,D,20110107,000000,22.8786,23.0896,22.5616,22.8109,4600028.3325624,0
+LNC.US,D,20110110,000000,22.6215,22.8501,22.3663,22.7628,4116569.6140144,0
+LNC.US,D,20110111,000000,22.8865,23.0514,22.6077,22.8109,4815825.1671411,0
+LNC.US,D,20110112,000000,22.9581,23.3262,22.8943,23.0356,7009694.4424477,0
+LNC.US,D,20110113,000000,23.0651,23.2114,22.4811,22.6215,4757478.8970139,0
+LNC.US,D,20110114,000000,22.6755,22.8943,22.5999,22.8256,3950012.1244022,0
+LNC.US,D,20110118,000000,22.7383,22.9336,22.4713,22.8943,3166672.8957379,0
+LNC.US,D,20110119,000000,22.699,22.8639,22.224,22.3732,3686141.5660677,0
+LNC.US,D,20110120,000000,22.3418,22.5449,22.0502,22.4889,5316930.2088997,0
+LNC.US,D,20110121,000000,22.6755,22.8786,22.434,22.6215,3223642.6324245,0
+LNC.US,D,20110124,000000,22.5851,22.7707,22.4193,22.6136,3269710.1427497,0
+LNC.US,D,20110125,000000,22.5449,22.8177,22.382,22.7383,2800737.1206672,0
+LNC.US,D,20110126,000000,22.8109,22.9826,22.7157,22.9188,3074774.2598087,0
+LNC.US,D,20110127,000000,22.9188,23.5116,22.7157,23.4262,4611006.9763983,0
+LNC.US,D,20110128,000000,23.1063,23.178,22.5616,22.6675,8093308.4953966,0
+LNC.US,D,20110131,000000,22.5695,22.9051,22.4428,22.4899,4020704.401709,0
+LNC.US,D,20110201,000000,22.699,23.6471,22.699,23.6471,5464237.6272366,0
+LNC.US,D,20110202,000000,23.4969,23.4969,23.0042,23.1308,4201171.9094788,0
+LNC.US,D,20110203,000000,23.2114,23.44,22.6381,23.3605,4977898.4793499,0
+LNC.US,D,20110204,000000,23.4027,24.1722,23.3782,24.0966,4888376.9363274,0
+LNC.US,D,20110207,000000,24.1722,24.5569,24.128,24.1888,4052360.5952438,0
+LNC.US,D,20110208,000000,24.2448,24.2968,24.0819,24.1653,4581399.7900795,0
+LNC.US,D,20110209,000000,24.0191,24.288,23.8149,24.1957,4337656.5756277,0
+LNC.US,D,20110210,000000,23.9631,24.2674,23.6029,24.2134,3190846.2901701,0
+LNC.US,D,20110211,000000,24.0024,24.7836,23.8071,24.7611,3434487.614656,0
+LNC.US,D,20110214,000000,24.7198,24.7895,24.4617,24.548,3235261.1452469,0
+LNC.US,D,20110215,000000,24.3852,24.7198,24.0897,24.6737,3372821.7694367,0
+LNC.US,D,20110216,000000,24.7983,25.2017,24.6275,25.1644,4224599.4693599,0
+LNC.US,D,20110217,000000,25.0309,25.4824,24.9141,25.3372,3193037.9433387,0
+LNC.US,D,20110218,000000,25.3518,25.3882,24.9543,24.9985,3749917.5524828,0
+LNC.US,D,20110222,000000,24.5255,24.8071,23.6107,24.0191,7708521.0388176,0
+LNC.US,D,20110223,000000,23.9886,24.3056,23.3782,23.8944,3820275.6307011,0
+LNC.US,D,20110224,000000,23.9023,24.18,23.7285,24.1034,5222853.1654975,0
+LNC.US,D,20110225,000000,24.338,24.7267,24.288,24.6275,2921458.3901771,0
+LNC.US,D,20110228,000000,24.7493,24.8563,24.4588,24.7316,2475623.5604723,0
+LNC.US,D,20110301,000000,24.9013,25.027,23.8944,23.8944,4059050.690411,0
+LNC.US,D,20110302,000000,23.7923,23.7923,23.1426,23.2034,5634335.7931671,0
+LNC.US,D,20110303,000000,24.2802,24.4086,23.5961,24.1506,7740585.8111162,0
+LNC.US,D,20110304,000000,24.0966,24.1722,23.7687,24.1133,4981667.3891921,0
+LNC.US,D,20110307,000000,24.1574,24.5569,23.7139,23.7599,4371052.0308821,0
+LNC.US,D,20110308,000000,23.8709,24.4391,23.8149,24.2614,4329039.7412035,0
+LNC.US,D,20110309,000000,24.1348,24.3282,23.917,24.0191,3083675.3672379,0
+LNC.US,D,20110310,000000,23.5715,23.7687,23.2466,23.3468,3114270.8862269,0
+LNC.US,D,20110311,000000,23.1132,23.6608,22.9728,23.6107,2867158.1705995,0
+LNC.US,D,20110314,000000,23.5195,23.8237,23.0268,23.3605,4635271.0529003,0
+LNC.US,D,20110315,000000,22.2534,23.4969,21.8353,23.3703,8387139.7982318,0
+LNC.US,D,20110316,000000,23.388,23.4626,22.067,22.7157,10686081.063171,0
+LNC.US,D,20110317,000000,23.1358,23.2202,22.5665,22.7137,4792714.4850542,0
+LNC.US,D,20110318,000000,23.1976,23.4017,22.9807,23.0514,4681676.8379125,0
+LNC.US,D,20110321,000000,23.5048,23.6883,23.4312,23.5342,1115959.0226539,0
+LNC.US,D,20110322,000000,23.5793,23.7687,23.2104,23.228,2942389.6458914,0
+LNC.US,D,20110323,000000,23.1132,23.2212,22.7461,23.1446,2995644.4744179,0
+LNC.US,D,20110324,000000,23.3262,23.4773,22.9728,23.4567,2821626.6014955,0
+LNC.US,D,20110325,000000,23.5342,23.7599,23.3595,23.6461,2386062.280363,0
+LNC.US,D,20110328,000000,23.7355,23.9385,23.5352,23.5892,2482840.4267638,0
+LNC.US,D,20110329,000000,23.5048,23.6029,23.3006,23.544,2525628.0990836,0
+LNC.US,D,20110330,000000,23.6815,23.8375,23.5431,23.7923,2373836.5033433,0
+LNC.US,D,20110331,000000,23.6393,23.7227,23.3929,23.4253,3653292.241031,0
+LNC.US,D,20110401,000000,23.6608,24.0024,23.5342,23.7923,3579293.6343277,0
+LNC.US,D,20110404,000000,23.8316,23.9886,23.7355,23.9229,2273869.2010069,0
+LNC.US,D,20110405,000000,23.8767,23.917,23.5637,23.6539,3785794.0284092,0
+LNC.US,D,20110406,000000,23.7992,23.9229,23.5431,23.8846,3129242.5978301,0
+LNC.US,D,20110407,000000,23.8375,24.0338,23.5048,23.5431,4197047.4036553,0
+LNC.US,D,20110408,000000,23.5961,23.7923,23.1672,23.2672,2261659.7263817,0
+LNC.US,D,20110411,000000,23.2672,23.5558,23.1358,23.2466,2256185.1785089,0
+LNC.US,D,20110412,000000,23.0337,23.2368,22.9247,23.1288,2741842.682523,0
+LNC.US,D,20110413,000000,23.3154,23.3252,22.5969,22.6195,3300741.750793,0
+LNC.US,D,20110414,000000,22.432,22.5665,21.9884,22.4242,3947254.9819223,0
+LNC.US,D,20110415,000000,22.5027,22.7059,22.1896,22.5498,3174799.6394257,0
+LNC.US,D,20110418,000000,22.1268,22.2387,21.8697,22.1592,3302968.0465501,0
+LNC.US,D,20110419,000000,22.221,22.5096,22.0826,22.5096,3649005.7301617,0
+LNC.US,D,20110420,000000,22.909,23.1916,22.7618,22.8158,3041870.93309,0
+LNC.US,D,20110421,000000,23.0101,23.3075,22.8619,23.2996,2460047.6413708,0
+LNC.US,D,20110425,000000,23.1838,23.3468,23.0101,23.2545,1991620.7495061,0
+LNC.US,D,20110426,000000,23.4174,23.5961,23.2368,23.5116,3524557.3256956,0
+LNC.US,D,20110427,000000,23.5892,23.7355,23.0572,23.7129,3157981.6816386,0
+LNC.US,D,20110428,000000,24.2458,25.3008,24.2134,24.7119,7739292.8274477,0
+LNC.US,D,20110429,000000,24.6972,24.7306,24.0612,24.392,5154687.7593474,0
+LNC.US,D,20110502,000000,24.6118,24.8689,24.4794,24.549,3301680.1573799,0
+LNC.US,D,20110503,000000,23.9553,24.5952,23.9023,24.1584,5479965.3623875,0
+LNC.US,D,20110504,000000,24.1506,24.1732,23.4626,23.6815,5017580.5455063,0
+LNC.US,D,20110505,000000,23.4626,23.6019,23.0641,23.2614,5193865.470172,0
+LNC.US,D,20110506,000000,23.6206,23.7992,23.121,23.333,4098976.273586,0
+LNC.US,D,20110509,000000,23.3075,23.4871,23.1288,23.4106,4378008.0588605,0
+LNC.US,D,20110510,000000,23.5264,23.7355,23.3694,23.6383,3319500.7124323,0
+LNC.US,D,20110511,000000,23.5637,23.8316,23.3408,23.5509,3542539.8857941,0
+LNC.US,D,20110512,000000,23.387,23.7923,23.0798,23.7767,3488145.9274478,0
+LNC.US,D,20110513,000000,23.7687,23.863,23.1358,23.2672,3511369.707397,0
+LNC.US,D,20110516,000000,23.121,23.5715,23.1122,23.177,3523445.7061667,0
+LNC.US,D,20110517,000000,23.0965,23.1288,22.7137,22.9954,2817319.7126328,0
+LNC.US,D,20110518,000000,22.9709,23.0798,22.8482,23.0248,3518214.6753125,0
+LNC.US,D,20110519,000000,23.2034,23.2614,22.8855,23.2466,2784261.5131659,0
+LNC.US,D,20110520,000000,23.0514,23.1976,22.7441,22.8158,3696690.2342471,0
+LNC.US,D,20110523,000000,22.4409,22.5743,22.2986,22.3643,3552143.0150891,0
+LNC.US,D,20110524,000000,22.5027,22.5429,22.2162,22.2298,2875454.0516308,0
+LNC.US,D,20110525,000000,22.115,22.4183,22.0994,22.3162,2983253.6356532,0
+LNC.US,D,20110526,000000,22.2593,22.5498,22.121,22.4605,2756534.1967198,0
+LNC.US,D,20110527,000000,22.5587,22.6195,22.4124,22.5498,2384449.3622013,0
+LNC.US,D,20110531,000000,22.7971,22.9228,22.4556,22.9228,4546205.9769253,0
+LNC.US,D,20110601,000000,22.7687,22.8089,21.9884,22.0394,6922182.1695545,0
+LNC.US,D,20110602,000000,22.063,22.1818,21.798,21.9325,5498915.8771629,0
+LNC.US,D,20110603,000000,21.5557,21.7352,21.4015,21.4417,6655229.4397487,0
+LNC.US,D,20110606,000000,21.4103,21.5791,20.9442,20.9814,4101944.3282955,0
+LNC.US,D,20110607,000000,21.0992,21.2278,20.9049,20.9049,4743861.3030588,0
+LNC.US,D,20110608,000000,20.8107,20.9706,20.6085,20.6468,4740137.2248016,0
+LNC.US,D,20110609,000000,20.7606,21.0394,20.6163,20.8656,3198584.8330874,0
+LNC.US,D,20110610,000000,20.6998,20.7862,20.2837,20.5427,4391278.2080316,0
+LNC.US,D,20110613,000000,20.5899,20.7862,20.4515,20.7145,5179334.9421215,0
+LNC.US,D,20110614,000000,21.011,21.7127,20.901,21.4957,7368811.740994,0
+LNC.US,D,20110615,000000,21.1994,21.2072,20.317,20.3533,7926552.3203507,0
+LNC.US,D,20110616,000000,20.4151,21.109,20.3405,20.7135,6349351.686234,0
+LNC.US,D,20110617,000000,20.948,21.2749,20.7891,21.0452,6639190.9402014,0
+LNC.US,D,20110620,000000,20.9442,21.323,20.8392,21.168,3379371.2564508,0
+LNC.US,D,20110621,000000,21.3554,21.7352,21.3309,21.6518,4206490.5657037,0
+LNC.US,D,20110622,000000,21.5036,21.6577,21.3279,21.3465,3605812.5357771,0
+LNC.US,D,20110623,000000,20.9628,21.1974,20.5075,21.1974,7348640.584426,0
+LNC.US,D,20110624,000000,21.2052,21.2131,20.6801,20.898,5072242.474463,0
+LNC.US,D,20110627,000000,20.9314,21.167,20.8509,21.0864,3056137.5661285,0
+LNC.US,D,20110628,000000,21.1886,21.5311,21.1248,21.4703,3954076.5151457,0
+LNC.US,D,20110629,000000,21.6351,22.0032,21.5399,21.9874,3845624.8353409,0
+LNC.US,D,20110630,000000,22.1092,22.4664,21.9099,22.2544,3795618.2589304,0
+LNC.US,D,20110701,000000,22.1336,22.8551,22.1336,22.7697,3876561.6857158,0
+LNC.US,D,20110705,000000,22.6823,22.6971,22.2466,22.379,3148399.9492364,0
+LNC.US,D,20110706,000000,22.2387,22.5253,22.0248,22.5253,2874160.0490626,0
+LNC.US,D,20110707,000000,22.7618,23.2114,22.6901,22.9964,4062685.105498,0
+LNC.US,D,20110708,000000,22.4183,22.4183,22.0816,22.3212,4455265.1066764,0
+LNC.US,D,20110711,000000,21.9001,22.0032,21.2749,21.4633,4984954.3594951,0
+LNC.US,D,20110712,000000,21.3279,21.7431,21.3201,21.3201,4028318.6388677,0
+LNC.US,D,20110713,000000,21.5467,21.908,21.375,21.5036,3548887.6306756,0
+LNC.US,D,20110714,000000,21.6577,21.7127,21.1346,21.3034,4837045.7903588,0
+LNC.US,D,20110715,000000,21.5173,21.5242,21.062,21.2504,3765426.2242069,0
+LNC.US,D,20110718,000000,21.1248,21.1886,20.6262,20.8912,4586103.0309099,0
+LNC.US,D,20110719,000000,21.0394,21.3201,20.8745,21.1581,3467180.0291451,0
+LNC.US,D,20110720,000000,21.2749,21.4781,21.062,21.2131,2591620.192259,0
+LNC.US,D,20110721,000000,21.4388,22.011,21.4319,21.6969,4236506.330786,0
+LNC.US,D,20110722,000000,21.8059,21.8059,21.3829,21.7431,2978427.107964,0
+LNC.US,D,20110725,000000,21.4163,21.4388,21.2131,21.3907,5473279.3428189,0
+LNC.US,D,20110726,000000,21.3603,21.6105,21.2356,21.2887,3797685.6063404,0
+LNC.US,D,20110727,000000,21.1248,21.1974,20.69,20.7243,5372721.0786797,0
+LNC.US,D,20110728,000000,20.7754,21.1826,20.6978,20.7175,4917965.7824522,0
+LNC.US,D,20110729,000000,20.6301,21.0914,20.4005,20.7292,4674259.2483881,0
+LNC.US,D,20110801,000000,21.0708,21.1493,20.3249,20.5771,4625640.4133144,0
+LNC.US,D,20110802,000000,20.4005,20.5899,19.8528,19.9166,6408568.0966708,0
+LNC.US,D,20110803,000000,20.4701,20.7332,19.523,19.9284,12223720.880191,0
+LNC.US,D,20110804,000000,19.6074,19.7723,18.6839,18.7074,10706971.562898,0
+LNC.US,D,20110805,000000,19.0765,19.0853,17.7614,18.412,13197965.224742,0
+LNC.US,D,20110808,000000,17.7524,18.1823,15.9623,16.1577,13341558.753818,0
+LNC.US,D,20110809,000000,16.508,17.8172,16.2342,17.7908,13660997.042906,0
+LNC.US,D,20110810,000000,17.3305,17.355,16.1183,16.1723,16140144.977303,0
+LNC.US,D,20110811,000000,16.1812,17.9232,16.1497,17.5385,11973006.354266,0
+LNC.US,D,20110812,000000,17.722,17.8644,17.3236,17.3992,12741843.58407,0
+LNC.US,D,20110815,000000,17.5208,17.8644,17.3481,17.8644,5816858.4215511,0
+LNC.US,D,20110816,000000,17.5552,17.777,17.1665,17.355,6700966.8265841,0
+LNC.US,D,20110817,000000,17.4561,17.6298,16.9948,17.2205,4913433.7167648,0
+LNC.US,D,20110818,000000,16.454,16.454,15.7425,15.8907,9908750.2858015,0
+LNC.US,D,20110819,000000,15.5796,16.3362,15.1948,15.2252,10411836.068499,0
+LNC.US,D,20110822,000000,15.7219,15.7641,14.8405,14.8807,10089717.054405,0
+LNC.US,D,20110823,000000,14.9465,15.0996,14.6226,14.9789,14541340.613697,0
+LNC.US,D,20110824,000000,14.9043,15.554,14.8405,15.499,8248822.1315947,0
+LNC.US,D,20110825,000000,15.7974,16.1037,14.7875,14.9043,9341297.5548862,0
+LNC.US,D,20110826,000000,14.7649,15.2586,14.4018,15.0927,7240574.0486927,0
+LNC.US,D,20110829,000000,15.4127,16.4295,15.4127,16.4295,5934075.6951303,0
+LNC.US,D,20110830,000000,16.2047,16.2342,15.6571,16.0869,7307074.5727985,0
+LNC.US,D,20110831,000000,16.2911,16.7318,15.9525,16.2332,8867663.0668595,0
+LNC.US,D,20110901,000000,16.1655,16.3284,15.6954,15.7297,6586879.6127601,0
+LNC.US,D,20110902,000000,15.2665,15.4784,14.8533,14.8857,7936018.9170913,0
+LNC.US,D,20110906,000000,14.1682,14.4734,13.9867,14.2546,9146491.0722019,0
+LNC.US,D,20110907,000000,14.6737,15.2203,14.6148,15.1025,6692366.2945544,0
+LNC.US,D,20110908,000000,14.8042,15.1438,14.6462,14.7188,6078207.2032272,0
+LNC.US,D,20110909,000000,14.4598,14.6452,14.0377,14.1064,7093533.5820668,0
+LNC.US,D,20110912,000000,13.7717,14.2094,13.4724,14.0701,9638186.5756009,0
+LNC.US,D,20110913,000000,14.0769,14.4096,13.9287,14.1064,8895385.2888073,0
+LNC.US,D,20110914,000000,14.2546,14.5549,13.8021,14.3056,9717452.8935461,0
+LNC.US,D,20110915,000000,14.5971,15.5236,14.5078,15.4774,11990372.48007,0
+LNC.US,D,20110916,000000,15.5118,15.6669,14.8287,15.0231,9433264.4570926,0
+LNC.US,D,20110919,000000,14.6531,14.6874,14.1938,14.5078,5566689.0069439,0
+LNC.US,D,20110920,000000,14.5775,14.9917,14.1938,14.2094,7438674.6339776,0
+LNC.US,D,20110921,000000,14.1545,14.2006,12.9983,13.0101,9382714.8071634,0
+LNC.US,D,20110922,000000,12.278,12.4683,11.7352,12.1111,16350335.825953,0
+LNC.US,D,20110923,000000,11.8461,12.4772,11.8461,11.9688,12999348.057329,0
+LNC.US,D,20110926,000000,12.1749,12.5733,11.9089,12.5273,12845394.35651,0
+LNC.US,D,20110927,000000,12.9826,13.4164,12.9404,13.0984,13406136.614266,0
+LNC.US,D,20110928,000000,13.1799,13.1878,12.1984,12.1984,8161143.7780569,0
+LNC.US,D,20110929,000000,12.5832,13.0533,12.3879,12.8805,8695218.375012,0
+LNC.US,D,20110930,000000,12.5773,12.594,12.2279,12.2279,7466352.0243404,0
+LNC.US,D,20111003,000000,12.0924,12.2466,11.1994,11.1994,11715732.152329,0
+LNC.US,D,20111004,000000,10.9922,11.5311,10.7646,11.4839,15842714.920868,0
+LNC.US,D,20111005,000000,11.5861,12.112,11.3583,11.9914,11604373.551795,0
+LNC.US,D,20111006,000000,11.9541,12.592,11.7578,12.4428,10219213.087786,0
+LNC.US,D,20111007,000000,12.5616,12.7873,11.8137,11.8559,11442076.081661,0
+LNC.US,D,20111010,000000,12.169,12.6077,12.169,12.592,8168762.0908143,0
+LNC.US,D,20111011,000000,12.4271,12.9866,12.279,12.8275,9938030.4053294,0
+LNC.US,D,20111012,000000,13.0082,13.9719,13.0082,13.6255,12993067.559825,0
+LNC.US,D,20111013,000000,13.4312,13.4537,12.6371,13.1112,10258033.16483,0
+LNC.US,D,20111014,000000,13.5499,14.2144,13.5273,14.1221,12821085.448423,0
+LNC.US,D,20111017,000000,14.0976,14.0976,13.4694,13.5273,9313881.0028363,0
+LNC.US,D,20111018,000000,13.5676,14.5156,13.3468,14.395,12456219.517996,0
+LNC.US,D,20111019,000000,14.389,14.7257,13.8287,13.9719,10558680.906391,0
+LNC.US,D,20111020,000000,13.9631,14.5156,13.6991,14.4194,7882492.0423556,0
+LNC.US,D,20111021,000000,14.7051,15.1104,14.5775,14.9397,9139734.7485568,0
+LNC.US,D,20111024,000000,14.9867,15.7945,14.9651,15.7542,10251205.518209,0
+LNC.US,D,20111025,000000,15.5118,15.5187,14.4598,14.5245,10685456.477679,0
+LNC.US,D,20111026,000000,15.079,15.448,14.4528,15.29,8683816.8878172,0
+LNC.US,D,20111027,000000,16.1635,16.9958,16.0761,16.7514,14207586.784385,0
+LNC.US,D,20111028,000000,16.7769,17.1763,16.3932,16.8005,9538614.6063325,0
+LNC.US,D,20111031,000000,16.3892,16.3892,14.9013,14.9593,14826289.149297,0
+LNC.US,D,20111101,000000,13.9935,14.5716,13.7687,14.1133,11125725.058542,0
+LNC.US,D,20111102,000000,14.5549,15.0387,14.3792,14.8287,8243282.3741435,0
+LNC.US,D,20111103,000000,15.8328,16.1792,14.8995,15.3214,14196909.734849,0
+LNC.US,D,20111104,000000,15.2262,15.2262,14.709,15.133,7949251.3669749,0
+LNC.US,D,20111107,000000,15.0947,15.2606,14.6639,15.2351,6066117.9587619,0
+LNC.US,D,20111108,000000,15.4019,15.7179,14.9485,15.6374,8126965.8078637,0
+LNC.US,D,20111109,000000,14.8759,15.1104,14.6295,14.7139,9747705.0433495,0
+LNC.US,D,20111110,000000,15.0633,15.5914,14.8493,15.3391,9004198.6779913,0
+LNC.US,D,20111111,000000,15.7003,16.4364,15.6669,15.873,7761397.8555702,0
+LNC.US,D,20111114,000000,15.659,15.8328,15.3872,15.5492,5085673.6097805,0
+LNC.US,D,20111115,000000,15.503,15.8426,15.2694,15.6463,5988685.6602045,0
+LNC.US,D,20111116,000000,15.3391,16.0761,15.2527,15.7405,10985250.381325,0
+LNC.US,D,20111117,000000,15.7081,15.9349,15.0299,15.1585,12984430.347408,0
+LNC.US,D,20111118,000000,15.2841,15.4657,15.0721,15.2694,7916614.9919673,0
+LNC.US,D,20111121,000000,15.0063,15.0063,14.395,14.8042,9878616.3283586,0
+LNC.US,D,20111122,000000,14.654,14.9651,14.4734,14.5156,8331741.2048208,0
+LNC.US,D,20111123,000000,14.1849,14.3125,13.8365,13.8365,9645150.7547766,0
+LNC.US,D,20111125,000000,13.8463,14.289,13.7855,13.8011,2337746.0584883,0
+LNC.US,D,20111128,000000,14.5088,14.7591,14.3194,14.5392,6658295.3088255,0
+LNC.US,D,20111129,000000,14.6148,14.8366,14.4018,14.5156,5901497.3974032,0
+LNC.US,D,20111130,000000,15.1948,15.8661,15.1389,15.8435,8863979.7445887,0
+LNC.US,D,20111201,000000,15.7405,16.0203,15.4804,15.8651,6697801.1053406,0
+LNC.US,D,20111202,000000,16.1635,16.4834,15.6836,15.7474,9613661.660786,0
+LNC.US,D,20111205,000000,16.1567,16.5158,15.8651,16.0271,9136785.0340412,0
+LNC.US,D,20111206,000000,15.9682,16.4707,15.873,16.3225,6518130.3771049,0
+LNC.US,D,20111207,000000,16.1095,16.3529,15.6826,16.2577,8383515.5721414,0
+LNC.US,D,20111208,000000,16.085,16.085,15.3607,15.4146,7640828.4021097,0
+LNC.US,D,20111209,000000,15.5756,15.9673,15.5756,15.7327,6596447.080567,0
+LNC.US,D,20111212,000000,15.448,15.448,14.8581,15.0387,5584930.3675559,0
+LNC.US,D,20111213,000000,15.3558,15.5118,14.4018,14.5971,9630344.1049182,0
+LNC.US,D,20111214,000000,14.446,14.7591,14.289,14.4902,6577022.7774498,0
+LNC.US,D,20111215,000000,14.8366,15.0063,14.6462,14.6805,6234049.9440154,0
+LNC.US,D,20111216,000000,14.8169,14.9269,14.4312,14.5333,7010962.9725243,0
+LNC.US,D,20111219,000000,14.6069,14.7807,13.9572,14.0014,4808731.5877086,0
+LNC.US,D,20111220,000000,14.3792,14.6805,14.3125,14.5971,6335268.4551341,0
+LNC.US,D,20111221,000000,14.5304,14.7512,14.4284,14.6805,5026445.9914474,0
+LNC.US,D,20111222,000000,14.7551,15.0761,14.6825,15.0113,5016054.2338157,0
+LNC.US,D,20111223,000000,15.0603,15.4784,14.9357,15.4784,3775912.739507,0
+LNC.US,D,20111227,000000,15.4412,15.5825,15.2115,15.2115,2097203.2078683,0
+LNC.US,D,20111228,000000,15.1791,15.2321,14.8719,14.9613,2723977.2958855,0
+LNC.US,D,20111229,000000,15.0359,15.4235,14.9848,15.2822,2233174.3485886,0
+LNC.US,D,20111230,000000,15.2135,15.3715,15.1889,15.2449,1826703.6883463,0
+LNC.US,D,20120103,000000,15.7474,16.0527,15.7003,15.873,3530117.46114,0
+LNC.US,D,20120104,000000,15.6453,15.7317,15.4078,15.6453,3799521.6635276,0
+LNC.US,D,20120105,000000,15.5412,16.0271,15.2115,15.8573,4766676.5042443,0
+LNC.US,D,20120106,000000,15.9035,16.1174,15.7474,15.8082,4606269.0929795,0
+LNC.US,D,20120109,000000,15.9191,16.1419,15.8082,15.927,3919296.3752534,0
+LNC.US,D,20120110,000000,16.2911,16.7396,16.1645,16.7014,7253319.4645389,0
+LNC.US,D,20120111,000000,16.5748,17.1165,16.4383,17.0851,3897824.0838197,0
+LNC.US,D,20120112,000000,17.2274,17.3226,16.8878,16.9997,5918811.5593247,0
+LNC.US,D,20120113,000000,16.6856,16.6935,16.1567,16.6052,5319125.9376669,0
+LNC.US,D,20120117,000000,16.9467,17.1097,16.6288,16.7966,6357600.6978809,0
+LNC.US,D,20120118,000000,16.7563,17.5278,16.5836,17.4492,6819215.2266192,0
+LNC.US,D,20120119,000000,17.7102,17.781,17.2922,17.5572,5978341.7908567,0
+LNC.US,D,20120120,000000,17.5336,17.8879,17.4983,17.7308,6590087.1088896,0
+LNC.US,D,20120123,000000,17.7388,18.1903,17.7172,17.8879,5961502.4361768,0
+LNC.US,D,20120124,000000,17.7014,18.0901,17.5984,18.0175,3906399.1433578,0
+LNC.US,D,20120125,000000,17.8752,17.9782,17.0154,17.2922,12130925.612561,0
+LNC.US,D,20120126,000000,17.3835,17.4649,15.9113,16.3058,19075229.112633,0
+LNC.US,D,20120127,000000,16.2037,16.717,16.1567,16.5374,7423011.0895052,0
+LNC.US,D,20120130,000000,16.2911,17.0301,16.0939,16.8711,8290848.6858685,0
+LNC.US,D,20120131,000000,17.0272,17.2755,16.7671,16.9732,7031351.1547198,0
+LNC.US,D,20120201,000000,17.1489,17.7102,17.0675,17.4325,5743520.0618274,0
+LNC.US,D,20120202,000000,17.5278,17.8752,17.355,17.8683,5166323.5934639,0
+LNC.US,D,20120203,000000,18.1813,18.9538,18.1813,18.7888,9025926.7132397,0
+LNC.US,D,20120206,000000,18.6024,18.676,18.3855,18.6388,4819628.7195717,0
+LNC.US,D,20120207,000000,18.6388,18.8664,18.2217,18.7712,7057158.8642066,0
+LNC.US,D,20120208,000000,18.2855,19.4131,18.2855,19.2237,11931735.82354,0
+LNC.US,D,20120209,000000,19.3375,19.3915,18.9626,19.2149,6602419.8703736,0
+LNC.US,D,20120210,000000,18.8066,19.0735,18.676,19.048,5269354.7270778,0
+LNC.US,D,20120213,000000,19.3139,19.576,19.0951,19.5221,6022729.1356426,0
+LNC.US,D,20120214,000000,19.3983,19.4279,18.6338,18.9136,6701536.3914939,0
+LNC.US,D,20120215,000000,19.0951,19.3827,18.9538,19.1658,7807243.2457695,0
+LNC.US,D,20120216,000000,19.1717,20.1669,19.1511,20.1453,7805223.7866435,0
+LNC.US,D,20120217,000000,20.2787,20.2945,19.8676,20.1453,5530300.0244886,0
+LNC.US,D,20120221,000000,20.1286,20.5309,19.9716,20.3229,6095465.3256673,0
+LNC.US,D,20120222,000000,20.2532,20.4132,19.6006,19.6928,6451585.0214141,0
+LNC.US,D,20120223,000000,19.7498,19.9804,19.7016,19.845,4172237.1969355,0
+LNC.US,D,20120224,000000,19.9166,19.9314,19.6575,19.7654,4085280.2243571,0
+LNC.US,D,20120227,000000,19.4729,19.8842,19.4279,19.7978,4221290.0832644,0
+LNC.US,D,20120228,000000,19.7978,19.9932,19.5142,19.791,4390726.9833156,0
+LNC.US,D,20120229,000000,19.8145,20.1168,19.5367,19.576,5541565.9980285,0
+LNC.US,D,20120301,000000,19.6261,20.3553,19.6172,20.2375,7034680.9188086,0
+LNC.US,D,20120302,000000,20.2159,20.3288,19.5417,19.6742,5472055.6443274,0
+LNC.US,D,20120305,000000,19.5515,19.5917,19.2629,19.4661,5317724.9506344,0
+LNC.US,D,20120306,000000,19.1177,19.1177,18.678,18.8782,5254340.2216888,0
+LNC.US,D,20120307,000000,19.0186,19.2659,18.9244,19.1177,2627776.865592,0
+LNC.US,D,20120308,000000,19.3189,19.3699,18.9155,19.0853,4627354.2025424,0
+LNC.US,D,20120309,000000,19.1589,19.7085,19.1589,19.4661,3191241.6232382,0
+LNC.US,D,20120312,000000,19.4661,19.6644,19.0814,19.3237,4184028.9227001,0
+LNC.US,D,20120313,000000,19.5691,20.1924,19.4661,20.1747,4431804.9420061,0
+LNC.US,D,20120314,000000,20.1374,20.7175,19.9804,20.5849,8633334.4852655,0
+LNC.US,D,20120315,000000,20.6331,21.6341,20.5849,21.5075,12791142.025217,0
+LNC.US,D,20120316,000000,21.5193,21.7087,21.0904,21.0972,8328032.4100586,0
+LNC.US,D,20120319,000000,21.0658,21.5389,21.011,21.3338,6968770.3376059,0
+LNC.US,D,20120320,000000,21.1032,21.3573,20.7675,21.1699,5283815.9699514,0
+LNC.US,D,20120321,000000,21.2406,21.5389,20.9874,21.0178,4633010.1145548,0
+LNC.US,D,20120322,000000,20.7518,20.7763,20.3818,20.5231,5706129.5010063,0
+LNC.US,D,20120323,000000,20.5693,20.8754,20.5389,20.845,5020477.2772395,0
+LNC.US,D,20120326,000000,21.1444,21.325,21.004,21.325,5703389.6798207,0
+LNC.US,D,20120327,000000,21.3829,21.4555,21.2337,21.3112,6835632.7568399,0
+LNC.US,D,20120328,000000,21.2248,21.2739,20.5693,20.9736,6255285.8507279,0
+LNC.US,D,20120329,000000,20.6635,20.7606,19.9834,20.2935,5914907.1358277,0
+LNC.US,D,20120330,000000,20.4976,20.8892,20.2777,20.7793,5479376.4383841,0
+LNC.US,D,20120402,000000,20.7763,21.1464,20.5918,20.9344,3130473.4286193,0
+LNC.US,D,20120403,000000,20.8382,20.8754,20.1649,20.6723,6255729.07208,0
+LNC.US,D,20120404,000000,20.3288,20.4957,20.1109,20.2611,5049766.5668643,0
+LNC.US,D,20120405,000000,20.2297,20.5133,20.0726,20.1453,3009808.1985908,0
+LNC.US,D,20120409,000000,19.682,19.682,19.2815,19.3523,5364289.6839937,0
+LNC.US,D,20120410,000000,19.2815,19.4327,18.6103,18.6358,6553721.5611264,0
+LNC.US,D,20120411,000000,19.0333,19.0421,18.7526,18.8086,4731349.2152346,0
+LNC.US,D,20120412,000000,18.9008,19.5662,18.7732,19.5269,3046281.7497178,0
+LNC.US,D,20120413,000000,19.3523,19.4023,18.9666,19.0922,4381286.8779662,0
+LNC.US,D,20120416,000000,19.3875,19.4091,18.9086,19.1177,2903771.3109801,0
+LNC.US,D,20120417,000000,19.3875,19.5966,19.2815,19.5024,2942688.1834918,0
+LNC.US,D,20120418,000000,19.2953,19.4171,19.1079,19.1255,3622033.4183635,0
+LNC.US,D,20120419,000000,19.1687,19.2511,18.735,18.892,5031013.718623,0
+LNC.US,D,20120420,000000,19.0853,19.2659,18.6358,18.7026,4194511.3624017,0
+LNC.US,D,20120423,000000,18.3267,18.9244,18.1588,18.8625,5899636.8866241,0
+LNC.US,D,20120424,000000,18.8694,19.2001,18.839,18.9302,5034591.075329,0
+LNC.US,D,20120425,000000,19.2335,19.4867,18.8782,19.4691,4999036.5716952,0
+LNC.US,D,20120426,000000,19.3523,19.5662,19.1913,19.4779,3167936.3313163,0
+LNC.US,D,20120427,000000,19.5417,19.5731,19.1825,19.5024,3381745.2926585,0
+LNC.US,D,20120430,000000,19.4259,19.6172,19.3435,19.5829,2847764.4344721,0
+LNC.US,D,20120501,000000,19.5093,20.0658,19.4367,19.6977,3087387.2186991,0
+LNC.US,D,20120502,000000,19.5269,19.6388,19.0853,19.4327,3164381.3904027,0
+LNC.US,D,20120503,000000,19.4367,19.6742,18.6544,18.7654,5651429.8727621,0
+LNC.US,D,20120504,000000,18.6642,18.735,18.0381,18.2707,6335644.4291087,0
+LNC.US,D,20120507,000000,18.1667,18.5622,18.0803,18.468,5627291.1209183,0
+LNC.US,D,20120508,000000,18.2855,18.6358,18.1745,18.468,5436171.0172037,0
+LNC.US,D,20120509,000000,18.1667,18.3394,17.9193,18.097,6882030.3906549,0
+LNC.US,D,20120510,000000,18.4287,18.7526,18.3767,18.571,4797855.8527383,0
+LNC.US,D,20120511,000000,18.3089,19.0421,18.0018,18.6407,5294820.0862789,0
+LNC.US,D,20120514,000000,18.2855,18.3767,17.9517,17.9704,7334698.980379,0
+LNC.US,D,20120515,000000,17.9193,17.9606,17.4796,17.5474,4497228.4891713,0
+LNC.US,D,20120516,000000,17.669,17.8104,16.983,16.983,7645600.9281169,0
+LNC.US,D,20120517,000000,16.9516,17.0891,16.4815,16.4894,4477784.8269606,0
+LNC.US,D,20120518,000000,16.5786,16.6238,16.0958,16.2519,6666861.1982667,0
+LNC.US,D,20120521,000000,16.348,16.8672,16.2685,16.7592,3933029.1048702,0
+LNC.US,D,20120522,000000,16.9173,17.2961,16.721,17.0449,6990422.9742794,0
+LNC.US,D,20120523,000000,16.8162,16.8672,16.348,16.7858,5527590.7702928,0
+LNC.US,D,20120524,000000,16.8221,16.9084,16.506,16.8437,2766431.7880165,0
+LNC.US,D,20120525,000000,16.8761,17.0262,16.7033,16.8162,2621291.5692564,0
+LNC.US,D,20120529,000000,17.0262,17.2725,16.9595,17.1803,3861343.4003949,0
+LNC.US,D,20120530,000000,16.8917,16.9173,16.3402,16.4422,4844473.5688799,0
+LNC.US,D,20120531,000000,16.455,16.5974,16.0801,16.3441,6345887.4273902,0
+LNC.US,D,20120601,000000,15.8593,15.8593,15.3126,15.3362,7246485.7045197,0
+LNC.US,D,20120604,000000,15.4324,15.5904,15.0495,15.288,5019996.3566,0
+LNC.US,D,20120605,000000,15.1801,15.6561,15.1575,15.6002,3962034.1214898,0
+LNC.US,D,20120606,000000,15.8131,16.5904,15.7915,16.512,4540516.4412242,0
+LNC.US,D,20120607,000000,16.9899,17.0056,16.3539,16.4256,5248496.832139,0
+LNC.US,D,20120608,000000,16.3088,16.5846,16.0153,16.5846,3162094.9795657,0
+LNC.US,D,20120611,000000,16.8761,16.983,16.0467,16.0605,4519849.0805218,0
+LNC.US,D,20120612,000000,16.1733,16.5904,16.0958,16.5846,5291387.4133245,0
+LNC.US,D,20120613,000000,16.4815,16.7858,16.3088,16.3971,3959245.3931206,0
+LNC.US,D,20120614,000000,16.4334,16.8761,16.3166,16.7671,4506737.8796976,0
+LNC.US,D,20120615,000000,16.8525,16.9516,16.6621,16.7848,10288985.2987,0
+LNC.US,D,20120618,000000,16.5698,16.7278,16.1361,16.5404,4826447.1960961,0
+LNC.US,D,20120619,000000,16.7936,17.2647,16.671,17.1715,3643083.885338,0
+LNC.US,D,20120620,000000,17.1715,17.2579,16.7367,16.9173,5351648.1959127,0
+LNC.US,D,20120621,000000,17.0046,17.0733,16.2754,16.3166,3614125.7381026,0
+LNC.US,D,20120622,000000,16.4884,16.6964,16.3382,16.4482,3645133.9114538,0
+LNC.US,D,20120625,000000,16.1596,16.1596,15.7405,15.8514,2743994.5986048,0
+LNC.US,D,20120626,000000,15.9044,16.3637,15.8809,16.2842,3922081.028024,0
+LNC.US,D,20120627,000000,16.3726,16.7278,16.1596,16.6396,2221107.5199159,0
+LNC.US,D,20120628,000000,16.3883,16.563,16.1409,16.5472,4261942.141897,0
+LNC.US,D,20120629,000000,17.0655,17.3844,16.9977,17.2922,4920982.7443453,0
+LNC.US,D,20120702,000000,17.1813,17.3049,16.6621,16.9359,4082845.0541698,0
+LNC.US,D,20120703,000000,16.8358,17.2833,16.8162,17.1813,1861632.587589,0
+LNC.US,D,20120705,000000,17.0272,17.1165,16.6316,16.8093,3068100.467036,0
+LNC.US,D,20120706,000000,16.505,16.5904,16.2293,16.4806,4527354.2954169,0
+LNC.US,D,20120709,000000,16.3539,16.4658,16.1881,16.3706,3419502.6573572,0
+LNC.US,D,20120710,000000,16.4962,16.6454,16.0271,16.1174,3160525.8740894,0
+LNC.US,D,20120711,000000,16.1409,16.5472,16.0929,16.4167,3757755.9475668,0
+LNC.US,D,20120712,000000,16.1713,16.2205,15.9751,16.1085,3646989.3277346,0
+LNC.US,D,20120713,000000,16.1243,16.615,16.1243,16.5688,2824798.4361369,0
+LNC.US,D,20120716,000000,16.4403,16.5218,16.0123,16.2675,2860317.2782826,0
+LNC.US,D,20120717,000000,16.3618,16.4806,15.9987,16.4482,5006062.9037502,0
+LNC.US,D,20120718,000000,16.405,16.7122,16.3382,16.5846,4185691.7669452,0
+LNC.US,D,20120719,000000,16.5992,16.7122,16.3961,16.5846,4886159.8106673,0
+LNC.US,D,20120720,000000,16.3539,16.3706,15.9171,15.9329,3237707.5233305,0
+LNC.US,D,20120723,000000,15.4746,15.7827,15.2272,15.7042,3392018.8579298,0
+LNC.US,D,20120724,000000,15.6954,15.713,15.2125,15.3626,3841378.0615583,0
+LNC.US,D,20120725,000000,15.4824,15.6149,15.2429,15.3057,3128970.5516209,0
+LNC.US,D,20120726,000000,15.6865,15.8848,15.4882,15.5619,3750872.2614642,0
+LNC.US,D,20120727,000000,15.7572,16.2675,15.5688,16.1243,4635378.0373645,0
+LNC.US,D,20120730,000000,16.0507,16.3068,15.9329,16.0271,3523724.8846735,0
+LNC.US,D,20120731,000000,15.9879,16.1459,15.8897,15.9054,5135594.5986196,0
+LNC.US,D,20120801,000000,16.1174,16.1174,15.6149,15.7435,4126106.5148315,0
+LNC.US,D,20120802,000000,16.2675,17.1557,15.7435,16.9359,10777012.763323,0
+LNC.US,D,20120803,000000,17.3049,17.7898,17.3049,17.4826,7057139.5051131,0
+LNC.US,D,20120806,000000,17.4993,17.884,17.4502,17.6956,3835451.1222363,0
+LNC.US,D,20120807,000000,17.9488,18.466,17.774,17.9409,4782430.7307864,0
+LNC.US,D,20120808,000000,17.8467,18.1303,17.8153,18.0126,3181620.1537494,0
+LNC.US,D,20120809,000000,18.0204,18.6181,17.9223,18.4365,4496493.8625164,0
+LNC.US,D,20120810,000000,18.3531,18.4277,18.042,18.1991,3357519.9343436,0
+LNC.US,D,20120813,000000,18.1795,18.3443,17.9831,18.2089,3515541.0826048,0
+LNC.US,D,20120814,000000,18.3845,18.783,18.2913,18.7172,6820493.9456925,0
+LNC.US,D,20120815,000000,18.6397,18.8684,18.5239,18.7251,4338608.2279101,0
+LNC.US,D,20120816,000000,18.7251,19.1923,18.6858,19.0431,5321093.4329103,0
+LNC.US,D,20120817,000000,19.0529,19.1187,18.6858,18.9567,2973768.6987187,0
+LNC.US,D,20120820,000000,18.8468,19.0097,18.7996,18.94,2799589.8396501,0
+LNC.US,D,20120821,000000,19.0608,19.4965,18.9842,19.0608,3658956.3042406,0
+LNC.US,D,20120822,000000,19.0058,19.1923,18.6858,18.9086,3068031.1818591,0
+LNC.US,D,20120823,000000,18.7732,18.9086,18.6338,18.6682,3227131.3448602,0
+LNC.US,D,20120824,000000,18.6338,18.94,18.5337,18.8684,3203169.8815572,0
+LNC.US,D,20120827,000000,19.0186,19.0254,18.5946,18.6093,3055040.2111948,0
+LNC.US,D,20120828,000000,18.5337,18.677,18.4807,18.4974,2786259.5753991,0
+LNC.US,D,20120829,000000,18.569,18.6024,18.2275,18.4886,4033973.5319804,0
+LNC.US,D,20120830,000000,18.3757,18.5337,18.2756,18.4591,2524881.2456328,0
+LNC.US,D,20120831,000000,18.6378,18.7486,18.3639,18.4228,3423507.9519205,0
+LNC.US,D,20120904,000000,18.4395,18.5995,18.3109,18.4945,3493489.0372646,0
+LNC.US,D,20120905,000000,18.5661,18.6436,18.3207,18.3797,4046930.878956,0
+LNC.US,D,20120906,000000,18.5396,19.2825,18.5003,19.1687,5165041.8176917,0
+LNC.US,D,20120907,000000,19.2355,19.6428,19.2286,19.3443,4132397.201332,0
+LNC.US,D,20120910,000000,19.2835,19.4337,19.2531,19.2963,3625166.5348178,0
+LNC.US,D,20120911,000000,19.2835,19.5436,19.2355,19.3895,2993159.3781472,0
+LNC.US,D,20120912,000000,19.4043,19.6771,19.3895,19.576,3391425.8583277,0
+LNC.US,D,20120913,000000,19.5505,20.212,19.2021,20.1227,6688795.0512464,0
+LNC.US,D,20120914,000000,20.0922,20.7145,20.0922,20.4751,4952798.9051268,0
+LNC.US,D,20120917,000000,20.3935,20.5035,20.0893,20.1963,3314247.2657857,0
+LNC.US,D,20120918,000000,20.0687,20.1315,19.7183,20.0814,4368601.5771999,0
+LNC.US,D,20120919,000000,20.0814,20.1413,19.8538,20.0373,5539783.9425233,0
+LNC.US,D,20120920,000000,19.792,19.9735,19.4043,19.838,5500188.4828381,0
+LNC.US,D,20120921,000000,20.0462,20.1492,19.6428,19.6771,4827204.2385434,0
+LNC.US,D,20120924,000000,19.5436,19.8066,19.3443,19.6712,2970546.937994,0
+LNC.US,D,20120925,000000,19.7654,19.8214,19.2187,19.2531,4041095.6406034,0
+LNC.US,D,20120926,000000,19.2276,19.3111,18.7654,18.8596,3285781.2470861,0
+LNC.US,D,20120927,000000,19.0588,19.2825,18.8664,19.1481,3912120.2649484,0
+LNC.US,D,20120928,000000,18.9812,19.4111,18.8517,19.1913,5964642.6849288,0
+LNC.US,D,20121001,000000,19.3031,19.6251,18.946,19.0411,4620864.8306083,0
+LNC.US,D,20121002,000000,19.1255,19.3199,18.9812,19.2953,3723505.6354977,0
+LNC.US,D,20121003,000000,19.0922,19.2443,18.6594,19.153,7233106.533085,0
+LNC.US,D,20121004,000000,19.3031,19.5682,19.1825,19.5505,5393617.6918056,0
+LNC.US,D,20121005,000000,19.792,20.1561,19.4033,19.418,7797572.869097,0
+LNC.US,D,20121008,000000,19.2345,19.5829,19.1383,19.4799,2830499.1797343,0
+LNC.US,D,20121009,000000,19.4641,19.6349,19.1913,19.2747,3494617.9780878,0
+LNC.US,D,20121010,000000,19.2885,19.2885,18.946,19.1324,4010906.6625789,0
+LNC.US,D,20121011,000000,19.4033,19.5996,19.153,19.3199,5199760.8236044,0
+LNC.US,D,20121012,000000,19.2953,19.3355,18.7486,18.9146,5123353.5381051,0
+LNC.US,D,20121015,000000,19.0097,19.153,18.8596,19.1079,3557730.6608242,0
+LNC.US,D,20121016,000000,19.3031,19.9254,19.2178,19.7831,5032099.8656605,0
+LNC.US,D,20121017,000000,19.9106,20.4387,19.734,20.4033,6466191.9669391,0
+LNC.US,D,20121018,000000,20.4455,20.6566,20.2689,20.4887,5844125.1953509,0
+LNC.US,D,20121019,000000,20.4211,20.4751,20.0118,20.1649,4544512.5656905,0
+LNC.US,D,20121022,000000,20.1188,20.3288,19.9254,20.1727,2669339.8205204,0
+LNC.US,D,20121023,000000,19.7596,19.7664,19.5289,19.7183,3191866.2087297,0
+LNC.US,D,20121024,000000,19.839,19.9666,19.6074,19.6712,2317581.0153183,0
+LNC.US,D,20121025,000000,19.9028,20.0922,19.7664,19.9754,2793479.4983894,0
+LNC.US,D,20121026,000000,19.9028,19.9824,19.418,19.6516,3147911.8962993,0
+LNC.US,D,20121031,000000,19.6349,19.9352,19.3797,19.734,3399972.3886753,0
+LNC.US,D,20121101,000000,19.7507,20.3229,19.7507,20.2444,5353410.8923244,0
+LNC.US,D,20121102,000000,20.6841,20.7636,19.9824,20.0638,5478192.4769792,0
+LNC.US,D,20121105,000000,19.9578,20.2513,19.7026,20.1727,4683929.6250607,0
+LNC.US,D,20121106,000000,20.2444,20.7793,20.1727,20.5487,4472249.1451081,0
+LNC.US,D,20121107,000000,20.1561,20.1561,18.836,18.9371,10116930.845422,0
+LNC.US,D,20121108,000000,18.9901,19.2953,18.4945,18.5298,6560788.6491678,0
+LNC.US,D,20121109,000000,18.3561,19.0509,18.3561,18.7654,5590305.0632621,0
+LNC.US,D,20121112,000000,18.8144,18.8438,18.4699,18.6594,3908995.2996914,0
+LNC.US,D,20121113,000000,18.521,19.0981,18.3895,18.5131,5910455.5632134,0
+LNC.US,D,20121114,000000,18.0548,18.8762,17.9184,18.4317,5459182.8660235,0
+LNC.US,D,20121115,000000,18.4483,18.8978,18.4317,18.5563,5078011.4843377,0
+LNC.US,D,20121116,000000,18.5838,18.9646,18.3797,18.946,5208784.1989929,0
+LNC.US,D,20121119,000000,19.2885,19.3435,19.0235,19.2659,4626547.2340117,0
+LNC.US,D,20121120,000000,19.1687,19.3435,19.0097,19.2178,3904447.950509,0
+LNC.US,D,20121121,000000,19.2178,19.2953,19.0313,19.2953,2640457.07186,0
+LNC.US,D,20121123,000000,19.4111,19.5907,19.2511,19.5907,1088000.4159851,0
+LNC.US,D,20121126,000000,19.3797,19.5996,19.3199,19.5996,2345619.0961607,0
+LNC.US,D,20121127,000000,19.4887,19.7596,19.3533,19.3611,3189411.6794489,0
+LNC.US,D,20121128,000000,19.1687,19.5211,19.0038,19.4887,2318007.9342759,0
+LNC.US,D,20121129,000000,19.6172,19.7507,19.5436,19.6074,2371084.4553618,0
+LNC.US,D,20121130,000000,19.6349,19.8076,19.2953,19.6644,3630739.9159577,0
+LNC.US,D,20121203,000000,19.7742,20.0462,19.7183,19.9578,4233279.475563,0
+LNC.US,D,20121204,000000,19.9578,20.1188,19.8155,20.109,3061182.1383449,0
+LNC.US,D,20121205,000000,20.0206,20.4613,20.0206,20.3621,3496884.0109315,0
+LNC.US,D,20121206,000000,20.2149,20.3386,20.109,20.318,3262178.4364634,0
+LNC.US,D,20121207,000000,20.5143,20.5643,20.3386,20.5241,2873829.9255729,0
+LNC.US,D,20121210,000000,20.4033,20.6271,20.3229,20.4887,2491506.1683716,0
+LNC.US,D,20121211,000000,20.6664,20.6998,20.4033,20.4976,3300749.9019903,0
+LNC.US,D,20121212,000000,20.5693,20.8087,20.4751,20.5143,3096769.2467679,0
+LNC.US,D,20121213,000000,20.4976,20.6419,20.1345,20.1816,3070081.2079749,0
+LNC.US,D,20121214,000000,20.1492,20.2689,20.0294,20.1345,2425814.6505959,0
+LNC.US,D,20121217,000000,20.2444,20.6998,20.1894,20.6998,3551992.2179395,0
+LNC.US,D,20121218,000000,20.7086,21.0806,20.5869,21.055,3960914.3507635,0
+LNC.US,D,20121219,000000,21.0953,21.0953,20.6419,20.6497,3824450.0626079,0
+LNC.US,D,20121220,000000,20.7086,21.1198,20.5319,21.055,4085883.4129557,0
+LNC.US,D,20121221,000000,20.8411,20.896,20.4554,20.6183,3841807.0183151,0
+LNC.US,D,20121224,000000,20.4976,20.6998,20.4887,20.5781,875820.675199,0
+LNC.US,D,20121226,000000,20.6183,20.6998,20.4387,20.4809,1238412.4215857,0
+LNC.US,D,20121227,000000,20.5075,20.6026,20.1256,20.2513,3705597.4550744,0
+LNC.US,D,20121228,000000,20.0707,20.2228,19.9186,20.0844,3131917.2094374,0
+LNC.US,D,20121231,000000,20.0059,20.6419,19.9824,20.6183,2820607.7018355,0
+LNC.US,D,20130102,000000,21.272,21.8304,21.2484,21.8206,5636229.9276349,0
+LNC.US,D,20130103,000000,21.7813,22.2368,21.7588,22.2122,5549664.2125259,0
+LNC.US,D,20130104,000000,22.2828,22.6882,22.1464,22.38,5988431.9541892,0
+LNC.US,D,20130107,000000,22.2574,22.276,21.9158,22.1308,2613601.9335227,0
+LNC.US,D,20130108,000000,22.0758,22.172,21.747,21.8834,2925445.3445464,0
+LNC.US,D,20130109,000000,21.8589,22.2456,21.8108,21.907,2613481.7033629,0
+LNC.US,D,20130110,000000,22.0856,22.2828,21.955,22.2583,2816965.1355512,0
+LNC.US,D,20130111,000000,22.1308,22.2828,21.8589,22.2583,2912065.154212,0
+LNC.US,D,20130114,000000,22.1798,22.2828,21.7087,22.0404,2871139.011571,0
+LNC.US,D,20130115,000000,21.8373,21.9727,21.6518,21.8746,2619363.8110997,0
+LNC.US,D,20130116,000000,21.8019,21.9639,21.7244,21.8589,1851772.6955796,0
+LNC.US,D,20130117,000000,21.9639,22.5469,21.9482,22.3722,4007088.8455531,0
+LNC.US,D,20130118,000000,22.4271,22.4909,22.013,22.172,2752763.2490783,0
+LNC.US,D,20130122,000000,22.118,22.6901,22.0492,22.6823,2625127.7264761,0
+LNC.US,D,20130123,000000,22.6185,22.6823,22.4831,22.54,2619301.6582205,0
+LNC.US,D,20130124,000000,22.5803,22.7726,22.4566,22.5949,2363792.1904955,0
+LNC.US,D,20130125,000000,22.6981,23.2986,22.5803,23.2751,3676122.7257115,0
+LNC.US,D,20130128,000000,23.4272,23.6461,23.1387,23.28,4236355.5336364,0
+LNC.US,D,20130129,000000,23.226,23.6677,23.1073,23.3948,3892249.6837801,0
+LNC.US,D,20130130,000000,23.389,23.4586,22.9954,23.1466,2894025.5357327,0
+LNC.US,D,20130131,000000,23.1466,23.3252,22.964,23.172,3326103.1822288,0
+LNC.US,D,20130201,000000,23.3948,23.6815,23.28,23.5872,2647706.5429405,0
+LNC.US,D,20130204,000000,23.3075,23.389,22.9699,23.0916,3275526.0220087,0
+LNC.US,D,20130205,000000,23.3075,23.6373,23.226,23.5224,3064667.7940817,0
+LNC.US,D,20130206,000000,23.2662,23.5872,23.1632,23.5872,3035969.4662595,0
+LNC.US,D,20130207,000000,23.6461,23.8679,22.6901,23.334,5374790.4638891,0
+LNC.US,D,20130208,000000,23.4341,23.5313,23.2662,23.5313,2862365.2665992,0
+LNC.US,D,20130211,000000,23.5008,23.7629,23.3546,23.6088,3621179.5804485,0
+LNC.US,D,20130212,000000,23.5479,23.9287,23.4812,23.9003,3959781.3343417,0
+LNC.US,D,20130213,000000,23.8915,24.2104,23.8915,24.1162,4137066.8184735,0
+LNC.US,D,20130214,000000,23.9219,24.4096,23.6599,24.3468,3587459.0962026,0
+LNC.US,D,20130215,000000,24.2595,24.449,24.1309,24.2516,5032472.7829361,0
+LNC.US,D,20130219,000000,24.3782,24.6177,24.339,24.5863,4141930.0265505,0
+LNC.US,D,20130220,000000,24.5942,24.6452,23.6186,23.6815,4898159.3919625,0
+LNC.US,D,20130221,000000,23.5695,23.6088,23.1888,23.3605,2893951.1560575,0
+LNC.US,D,20130222,000000,23.5941,23.7933,23.5617,23.7717,3139765.793518,0
+LNC.US,D,20130225,000000,23.9219,23.9631,22.6529,22.6529,5334155.7265508,0
+LNC.US,D,20130226,000000,22.804,22.8904,22.2456,22.7795,5012911.9472644,0
+LNC.US,D,20130227,000000,23.0749,23.4812,23.0042,23.4194,5664629.7178567,0
+LNC.US,D,20130228,000000,23.4341,23.9464,23.3605,23.6186,4393761.266503,0
+LNC.US,D,20130301,000000,23.3948,23.8355,23.1152,23.8277,4782156.6467779,0
+LNC.US,D,20130304,000000,23.6735,24.1604,23.5872,24.1535,3866279.9692473,0
+LNC.US,D,20130305,000000,24.3144,24.9632,24.2448,24.6884,4038433.255792,0
+LNC.US,D,20130306,000000,24.8415,25.2312,24.8189,25.027,3868760.9899193,0
+LNC.US,D,20130307,000000,25.1065,25.3921,24.9701,25.292,3690427.0580374,0
+LNC.US,D,20130308,000000,25.5482,26.4717,25.5482,26.3853,9888752.3421757,0
+LNC.US,D,20130311,000000,26.3058,26.6484,26.0841,26.4962,5600531.7591491,0
+LNC.US,D,20130312,000000,26.4334,26.5384,26.2008,26.3853,3669110.6582517,0
+LNC.US,D,20130313,000000,26.458,26.6228,26.2087,26.5758,3524614.3840766,0
+LNC.US,D,20130314,000000,26.7416,26.9104,26.615,26.7592,3302591.0536759,0
+LNC.US,D,20130315,000000,26.6396,26.828,26.4412,26.7347,5538898.5187188,0
+LNC.US,D,20130318,000000,26.1135,26.5384,25.9211,26.2479,3665866.4817345,0
+LNC.US,D,20130319,000000,26.4334,26.5316,25.5933,25.8671,5404127.641798,0
+LNC.US,D,20130320,000000,26.1517,26.399,26.0673,26.2656,3774282.5000511,0
+LNC.US,D,20130321,000000,26.0339,26.1606,25.7876,25.8819,2865767.3725637,0
+LNC.US,D,20130322,000000,26.0761,26.1665,25.8337,26.1213,1528674.5189122,0
+LNC.US,D,20130325,000000,26.3215,26.399,25.6502,25.7984,4382485.1039664,0
+LNC.US,D,20130326,000000,26.0673,26.1517,25.9289,26.0673,2897856.5984541,0
+LNC.US,D,20130327,000000,25.7788,26.0006,25.5324,25.9447,2860157.3110361,0
+LNC.US,D,20130328,000000,25.9829,26.1272,25.7621,26.0761,2682183.0507341,0
+LNC.US,D,20130401,000000,26.0673,26.1851,25.6649,25.7788,1753338.8372315,0
+LNC.US,D,20130402,000000,25.9751,26.3058,25.9054,26.0673,2006371.359883,0
+LNC.US,D,20130403,000000,26.0761,26.1213,25.3391,25.4658,3303892.1885416,0
+LNC.US,D,20130404,000000,25.5933,25.6012,24.9131,25.2076,6000998.0436953,0
+LNC.US,D,20130405,000000,24.6933,24.7915,24.1113,24.7767,5475731.8343004,0
+LNC.US,D,20130408,000000,24.8473,25.0505,24.6148,25.0505,2948033.3311078,0
+LNC.US,D,20130409,000000,25.185,25.6983,25.0879,25.6031,3629850.4165546,0
+LNC.US,D,20130410,000000,25.8543,26.5678,25.7798,26.5678,4237596.5534222,0
+LNC.US,D,20130411,000000,26.613,26.8535,26.4834,26.7328,3212720.0280699,0
+LNC.US,D,20130412,000000,26.454,26.5198,26.1007,26.3902,2438924.8325204,0
+LNC.US,D,20130415,000000,26.2371,26.2626,25.3616,25.3705,4289107.0257308,0
+LNC.US,D,20130416,000000,25.7729,26.2116,25.5776,26.1802,4206308.1826646,0
+LNC.US,D,20130417,000000,25.8367,25.8848,25.1703,25.2076,4704774.2743039,0
+LNC.US,D,20130418,000000,25.24,25.3244,24.6864,24.7679,4602115.0390659,0
+LNC.US,D,20130419,000000,24.9632,25.1065,24.6344,25.0594,3119403.083814,0
+LNC.US,D,20130422,000000,25.1232,25.3322,24.7198,25.2743,3429746.6745383,0
+LNC.US,D,20130423,000000,25.4902,26.086,25.4666,25.9791,6208931.0106987,0
+LNC.US,D,20130424,000000,26.0447,26.8083,26.0447,26.7328,4811756.700799,0
+LNC.US,D,20130425,000000,26.8083,27.5513,26.7396,27.0145,3221653.7402883,0
+LNC.US,D,20130426,000000,27.0145,27.0389,26.5296,26.7043,2732357.7455886,0
+LNC.US,D,20130429,000000,26.7828,26.9997,26.56,26.9997,3150977.7653761,0
+LNC.US,D,20130430,000000,26.984,27.2941,26.8417,27.2941,3910645.9171405,0
+LNC.US,D,20130501,000000,26.9605,27.3207,26.6974,26.7396,4354778.1655134,0
+LNC.US,D,20130502,000000,25.4578,26.0045,24.8895,25.6679,10788478.441196,0
+LNC.US,D,20130503,000000,26.086,26.9605,26.0359,26.454,5874714.6009418,0
+LNC.US,D,20130506,000000,26.5816,27.2716,26.4834,27.2029,3785623.872166,0
+LNC.US,D,20130507,000000,27.3776,27.6976,27.2627,27.4826,4517289.604576,0
+LNC.US,D,20130508,000000,27.4247,27.8909,27.3707,27.8094,2937679.2727634,0
+LNC.US,D,20130509,000000,27.8094,28.0135,27.4492,27.5297,4421645.4934968,0
+LNC.US,D,20130510,000000,27.5748,28.0283,27.459,27.9802,3489222.9043884,0
+LNC.US,D,20130513,000000,27.9076,28.6054,27.8408,28.1117,4468225.5103509,0
+LNC.US,D,20130514,000000,28.096,28.6996,28.096,28.6702,4171572.8743573,0
+LNC.US,D,20130515,000000,28.5484,28.7566,28.3237,28.6054,4140511.7182238,0
+LNC.US,D,20130516,000000,28.0833,28.3619,27.8094,27.8565,4844095.5571061,0
+LNC.US,D,20130517,000000,27.9988,28.4032,27.9537,28.2913,3887974.380807,0
+LNC.US,D,20130520,000000,28.2511,28.4935,28.1677,28.3492,2923828.3507861,0
+LNC.US,D,20130521,000000,28.2433,28.4778,28.096,28.2835,2314704.6615783,0
+LNC.US,D,20130522,000000,28.2657,28.9813,27.8752,28.0135,3550002.3069036,0
+LNC.US,D,20130523,000000,27.5444,28.149,27.4325,27.9282,3341077.9505311,0
+LNC.US,D,20130524,000000,27.6436,27.6976,27.2235,27.675,2454141.080042,0
+LNC.US,D,20130528,000000,28.2433,28.836,28.1205,28.2835,3487642.5910158,0
+LNC.US,D,20130529,000000,27.937,28.8174,27.937,28.516,5174207.8390326,0
+LNC.US,D,20130530,000000,28.516,29.366,28.413,29.1835,2566212.9103386,0
+LNC.US,D,20130531,000000,28.9273,29.3945,28.621,28.621,4427221.9313357,0
+LNC.US,D,20130603,000000,28.7162,28.8076,27.7544,28.3325,4706882.3777003,0
+LNC.US,D,20130604,000000,28.308,28.6848,27.6976,27.9282,4411547.178967,0
+LNC.US,D,20130605,000000,27.882,27.9635,27.1597,27.1951,4643527.1968447,0
+LNC.US,D,20130606,000000,27.1951,27.8251,26.9447,27.8094,4132518.4503916,0
+LNC.US,D,20130607,000000,28.0833,28.8616,28.0361,28.8076,4219106.5812931,0
+LNC.US,D,20130610,000000,28.944,29.4631,28.944,29.0863,3633874.0513117,0
+LNC.US,D,20130611,000000,28.5484,28.7732,28.2913,28.3885,3188753.4702687,0
+LNC.US,D,20130612,000000,28.6456,28.734,27.8182,27.8987,3340293.3977929,0
+LNC.US,D,20130613,000000,27.8496,28.5406,27.6818,28.4287,3507774.010497,0
+LNC.US,D,20130614,000000,28.4199,28.4532,27.5297,27.7142,3290420.2972378,0
+LNC.US,D,20130617,000000,28.0283,28.4984,27.882,28.2657,3915853.5133024,0
+LNC.US,D,20130618,000000,28.3561,28.9244,28.2913,28.7918,2317871.4017214,0
+LNC.US,D,20130619,000000,28.4984,29.2943,28.2511,28.5249,5175931.8172572,0
+LNC.US,D,20130620,000000,28.149,28.7466,27.9458,28.4778,5564325.1597328,0
+LNC.US,D,20130621,000000,28.6702,28.9813,28.1725,28.4287,3703121.5289007,0
+LNC.US,D,20130624,000000,27.937,28.096,27.303,27.7712,3450632.0797679,0
+LNC.US,D,20130625,000000,28.1677,28.6996,27.9537,28.5249,3676989.8093221,0
+LNC.US,D,20130626,000000,28.9773,29.1422,28.5651,28.8527,2948232.0165415,0
+LNC.US,D,20130627,000000,29.0539,29.3581,28.944,29.2473,1919009.8841396,0
+LNC.US,D,20130628,000000,29.1442,29.5888,28.8536,29.3611,2799887.3583508,0
+LNC.US,D,20130701,000000,29.4779,30.05,29.47,29.9843,3538150.466059,0
+LNC.US,D,20130702,000000,29.8802,30.2955,29.844,30.0177,4088660.9334288,0
+LNC.US,D,20130703,000000,29.6644,29.9686,29.5515,29.682,1453153.6761169,0
+LNC.US,D,20130705,000000,30.0736,31.3004,30.0736,31.2837,4292908.5403621,0
+LNC.US,D,20130708,000000,31.4614,31.6813,30.8018,31.1414,5104116.7125253,0
+LNC.US,D,20130709,000000,31.5341,31.9364,31.4614,31.7519,3454593.5616457,0
+LNC.US,D,20130710,000000,31.7519,32.2672,31.6635,32.1936,4531477.7823407,0
+LNC.US,D,20130711,000000,32.7343,32.7343,31.801,31.9217,5134689.8157216,0
+LNC.US,D,20130712,000000,31.9864,32.0582,31.6243,31.8481,4253991.6678504,0
+LNC.US,D,20130715,000000,32.0434,32.3104,31.7607,32.1632,3514064.6969975,0
+LNC.US,D,20130716,000000,32.2034,32.4781,31.801,32.3025,4200900.8821692,0
+LNC.US,D,20130717,000000,32.4369,32.4693,32.0346,32.0924,2946235.9921076,0
+LNC.US,D,20130718,000000,32.541,33.4253,32.4546,33.386,4379565.9564406,0
+LNC.US,D,20130719,000000,33.3164,33.386,32.646,32.9208,2555938.3261677,0
+LNC.US,D,20130722,000000,33.0494,33.3624,32.9984,33.3536,1581229.3633722,0
+LNC.US,D,20130723,000000,33.5568,33.6618,33.3252,33.4528,1960264.1124711,0
+LNC.US,D,20130724,000000,33.6775,33.7021,33.2024,33.2653,2177577.0697439,0
+LNC.US,D,20130725,000000,33.226,33.2996,32.9208,33.2996,2673482.6665379,0
+LNC.US,D,20130726,000000,33.0327,33.4616,32.8737,33.4528,2166500.6115407,0
+LNC.US,D,20130729,000000,33.4066,33.4528,33.1132,33.3468,2264199.8432341,0
+LNC.US,D,20130730,000000,33.5784,33.7315,33.0406,33.1534,2875108.6446461,0
+LNC.US,D,20130731,000000,33.5313,34.1113,33.2418,33.5479,4044655.6760153,0
+LNC.US,D,20130801,000000,35.8759,35.8838,34.4578,35.7778,4422256.8332927,0
+LNC.US,D,20130802,000000,35.5766,35.7984,35.2508,35.6178,3085725.3933538,0
+LNC.US,D,20130805,000000,35.5766,35.61,35.0623,35.3194,2344983.302773,0
+LNC.US,D,20130806,000000,35.2439,35.3882,34.762,34.9445,2494794.1575742,0
+LNC.US,D,20130807,000000,34.7561,34.9642,34.2654,34.8337,2588942.5239527,0
+LNC.US,D,20130808,000000,35.2312,35.5276,34.5461,34.9357,2671856.5026806,0
+LNC.US,D,20130809,000000,34.8671,35.1242,34.7483,34.8671,1830832.2697684,0
+LNC.US,D,20130812,000000,34.4725,34.7002,34.3508,34.4636,2012113.8783665,0
+LNC.US,D,20130813,000000,34.6511,34.8671,34.29,34.7395,1865874.2668733,0
+LNC.US,D,20130814,000000,34.6599,34.8493,34.3852,34.5765,2148808.4378453,0
+LNC.US,D,20130815,000000,34.2398,34.4096,34.0298,34.3184,3416775.0629675,0
+LNC.US,D,20130816,000000,34.2398,35.2694,34.1898,35.0623,3445092.3223167,0
+LNC.US,D,20130819,000000,34.9181,35.0623,34.344,34.4185,2755153.5876805,0
+LNC.US,D,20130820,000000,34.5225,34.9102,34.0004,34.7325,2129940.4539425,0
+LNC.US,D,20130821,000000,34.6443,35.2842,34.4254,34.7963,2779391.1727914,0
+LNC.US,D,20130822,000000,35.0623,36.1007,34.9573,35.7867,2875674.1339574,0
+LNC.US,D,20130823,000000,35.7867,35.8524,35.3391,35.5766,2720292.9547151,0
+LNC.US,D,20130826,000000,35.5766,35.7984,35.3626,35.4971,2806598.8504109,0
+LNC.US,D,20130827,000000,34.9357,34.9357,34.0456,34.0789,4061639.7144469,0
+LNC.US,D,20130828,000000,34.0887,34.3772,33.8865,33.9503,3869655.5838208,0
+LNC.US,D,20130829,000000,33.9582,34.6344,33.9337,34.1986,3149052.0450188,0
+LNC.US,D,20130830,000000,34.4116,34.4528,33.7383,33.9513,2085075.245216,0
+LNC.US,D,20130903,000000,34.395,34.9475,34.0141,34.3116,2321506.8357081,0
+LNC.US,D,20130904,000000,34.5716,35.5,34.5471,35.2792,3139122.8678326,0
+LNC.US,D,20130905,000000,35.288,35.6777,35.2213,35.3058,1569157.4402011,0
+LNC.US,D,20130906,000000,35.4216,35.4971,34.5304,35.2076,2692381.2174306,0
+LNC.US,D,20130909,000000,35.2076,35.6404,35.078,35.61,1949811.2208597,0
+LNC.US,D,20130910,000000,35.9515,36.2293,35.9015,36.2097,2318929.0195685,0
+LNC.US,D,20130911,000000,36.1468,36.3647,35.9221,36.3412,1782234.8315876,0
+LNC.US,D,20130912,000000,36.3166,36.3324,35.6031,35.6483,2713632.4076381,0
+LNC.US,D,20130913,000000,35.8259,35.8838,35.5216,35.7729,1881453.2426739,0
+LNC.US,D,20130916,000000,36.2097,36.3019,35.7915,35.9437,2340416.5944971,0
+LNC.US,D,20130917,000000,36.0379,36.1802,35.7984,36.1733,2067476.8102894,0
+LNC.US,D,20130918,000000,36.2784,36.5983,35.1487,35.2763,5329357.7280521,0
+LNC.US,D,20130919,000000,35.4559,35.5138,33.331,33.9818,9991147.6824018,0
+LNC.US,D,20130920,000000,33.9572,34.4195,33.8199,34.0141,4304248.8935773,0
+LNC.US,D,20130923,000000,34.0151,34.2154,33.5784,33.7167,2623221.3652123,0
+LNC.US,D,20130924,000000,33.7737,34.1898,33.5313,33.8287,2551029.267606,0
+LNC.US,D,20130925,000000,33.9582,34.2958,33.652,34.1211,2223663.9391626,0
+LNC.US,D,20130926,000000,34.2488,34.4636,34.0456,34.2958,1955502.7943602,0
+LNC.US,D,20130927,000000,33.9906,34.0603,33.7363,33.9327,1546958.6733099,0
+LNC.US,D,20130930,000000,33.5568,34.0809,33.2152,33.9121,1920209.1290393,0
+LNC.US,D,20131001,000000,33.7903,34.4509,33.7021,34.336,2188310.1587619,0
+LNC.US,D,20131002,000000,34.0534,34.0956,33.6019,34.0603,1991353.7977951,0
+LNC.US,D,20131003,000000,34.0073,34.0887,33.279,33.7825,1946166.6167761,0
+LNC.US,D,20131004,000000,33.8689,34.7895,33.7453,34.7021,2238800.7125109,0
+LNC.US,D,20131007,000000,34.3194,34.4734,33.9258,34.1358,1942254.0420819,0
+LNC.US,D,20131008,000000,34.1211,34.3782,33.6009,33.6755,2148237.8540358,0
+LNC.US,D,20131009,000000,33.7157,33.7953,32.9728,33.5685,2974367.8117188,0
+LNC.US,D,20131010,000000,34.1526,34.9819,34.1113,34.974,2590737.8251535,0
+LNC.US,D,20131011,000000,34.8435,35.393,34.6609,35.3646,1574316.1291794,0
+LNC.US,D,20131014,000000,35.1193,35.7268,34.8699,35.4746,1833340.8007312,0
+LNC.US,D,20131015,000000,35.3234,35.8299,35.2714,35.342,2358383.8711005,0
+LNC.US,D,20131016,000000,35.5079,36.4501,35.1193,36.0095,2781727.5097117,0
+LNC.US,D,20131017,000000,35.7955,36.4295,35.6443,36.0163,3297003.4079407,0
+LNC.US,D,20131018,000000,36.299,36.72,35.7101,36.7024,2523668.7550375,0
+LNC.US,D,20131021,000000,36.7661,36.8996,36.2695,36.4295,1432719.6434366,0
+LNC.US,D,20131022,000000,36.5336,36.8073,35.9269,36.2636,2047315.8427181,0
+LNC.US,D,20131023,000000,36.1047,36.1047,35.0397,35.3568,2693434.7596789,0
+LNC.US,D,20131024,000000,35.9191,35.9555,35.2714,35.8809,1841229.1218985,0
+LNC.US,D,20131025,000000,35.9555,36.245,35.8887,36.0585,2247008.9681714,0
+LNC.US,D,20131028,000000,35.9917,36.1135,35.6522,35.7827,1662713.8258771,0
+LNC.US,D,20131029,000000,35.8809,36.7288,35.8043,36.7112,2516503.8526287,0
+LNC.US,D,20131030,000000,36.8741,37.1067,36.0987,36.5414,2229012.1434777,0
+LNC.US,D,20131031,000000,36.5346,37.2049,36.1351,36.775,2674462.8480107,0
+LNC.US,D,20131101,000000,36.7024,37.2186,36.4374,36.8162,2567560.9145887,0
+LNC.US,D,20131104,000000,37.0497,37.3089,36.8309,37.2667,1353902.6602414,0
+LNC.US,D,20131105,000000,37.1705,38.0106,37.0841,37.672,2914629.7246561,0
+LNC.US,D,20131106,000000,37.777,38.0547,37.5818,37.9449,2762330.7168852,0
+LNC.US,D,20131107,000000,38.1637,38.5916,37.2186,37.251,3139234.9467952,0
+LNC.US,D,20131108,000000,37.4119,39.9018,37.3835,39.3669,5143007.0936457,0
+LNC.US,D,20131111,000000,39.4239,39.5466,38.8968,39.2707,3151106.1467332,0
+LNC.US,D,20131112,000000,39.2473,39.3905,38.9577,39.3523,3970907.7186283,0
+LNC.US,D,20131113,000000,39.0137,39.8498,38.9646,39.7154,2145145.4935678,0
+LNC.US,D,20131114,000000,39.7222,40.3769,39.7222,40.3593,2331265.8566511,0
+LNC.US,D,20131115,000000,40.3043,40.3827,39.8842,40.3681,2415715.3171665,0
+LNC.US,D,20131118,000000,40.4643,40.9982,40.2974,40.5398,2614075.7218646,0
+LNC.US,D,20131119,000000,40.4897,40.7646,40.105,40.1698,2665616.761163,0
+LNC.US,D,20131120,000000,40.3533,40.5251,39.893,39.999,2320912.8172064,0
+LNC.US,D,20131121,000000,40.2542,40.8744,39.9323,40.6497,2927105.1320925,0
+LNC.US,D,20131122,000000,40.3279,40.8215,40.3279,40.7567,2263131.0174908,0
+LNC.US,D,20131125,000000,40.8666,41.1042,40.5849,40.9266,1883629.6123475,0
+LNC.US,D,20131126,000000,40.9824,41.3446,40.8215,41.1277,3019612.0511188,0
+LNC.US,D,20131127,000000,41.3211,41.6675,41.0708,41.6125,2535253.6441711,0
+LNC.US,D,20131129,000000,41.7411,41.7892,41.4173,41.5723,1162742.8194401,0
+LNC.US,D,20131202,000000,41.5723,42.2014,41.3927,41.7568,2466707.1695482,0
+LNC.US,D,20131203,000000,41.5467,41.7578,40.7852,41.0512,2854335.3183791,0
+LNC.US,D,20131204,000000,40.9236,41.7892,40.8254,41.3829,2541506.6313842,0
+LNC.US,D,20131205,000000,41.167,41.4349,40.8116,41.0198,2220220.058312,0
+LNC.US,D,20131206,000000,41.4182,41.7823,41.1522,41.5203,2312317.379675,0
+LNC.US,D,20131209,000000,41.5635,41.9354,41.4103,41.7411,2053589.2079243,0
+LNC.US,D,20131210,000000,41.5467,41.7656,40.9266,41.2465,2720323.5217049,0
+LNC.US,D,20131211,000000,41.4751,41.589,40.6586,40.6998,2365472.3560348,0
+LNC.US,D,20131212,000000,40.6841,41.0865,40.5634,40.8362,2261008.6494991,0
+LNC.US,D,20131213,000000,40.9824,41.2072,40.531,41.1277,2038526.8142513,0
+LNC.US,D,20131216,000000,41.2887,41.4605,40.9608,41.1846,1908700.6573802,0
+LNC.US,D,20131217,000000,41.061,41.1356,40.4161,40.4319,3140924.2824314,0
+LNC.US,D,20131218,000000,40.6841,41.4673,39.9382,41.4271,4308983.7202971,0
+LNC.US,D,20131219,000000,41.4173,41.6361,41.2406,41.5547,1736517.8227454,0
+LNC.US,D,20131220,000000,41.5379,41.8304,41.1758,41.5978,3962064.6884797,0
+LNC.US,D,20131223,000000,41.9118,42.17,41.6675,41.748,2799091.5977164,0
+LNC.US,D,20131224,000000,41.748,42.0748,41.7244,41.9756,861223.91867059,0
+LNC.US,D,20131226,000000,42.17,42.2976,41.8402,42.0748,2296561.1153336,0
+LNC.US,D,20131227,000000,42.22,42.3064,41.7578,41.8304,1300897.4621317,0
+LNC.US,D,20131230,000000,41.8962,41.9433,41.5203,41.5635,1297942.6531178,0
+LNC.US,D,20131231,000000,41.748,41.9276,41.5203,41.8049,1541290.5345016,0
+LNC.US,D,20140102,000000,41.5723,41.5811,40.7214,40.9236,2182330.2366576,0
+LNC.US,D,20140103,000000,41.0119,41.4349,40.9678,41.1424,3195922.448276,0
+LNC.US,D,20140106,000000,41.1846,41.5547,40.9266,41.3132,2269828.2449556,0
+LNC.US,D,20140107,000000,41.4025,41.9826,41.4025,41.5978,2098765.1810471,0
+LNC.US,D,20140108,000000,41.7823,42.3153,41.5635,42.0826,2766054.7951423,0
+LNC.US,D,20140109,000000,42.1524,42.4389,42.0248,42.4045,1933708.530634,0
+LNC.US,D,20140110,000000,42.2829,42.3585,41.589,42.22,2736888.7923763,0
+LNC.US,D,20140113,000000,41.9836,42.3585,41.2317,41.3525,2216661.0417999,0
+LNC.US,D,20140114,000000,41.4829,41.9276,41.2317,41.8579,1880571.894468,0
+LNC.US,D,20140115,000000,41.9522,42.5587,41.9188,42.5185,2661197.7933378,0
+LNC.US,D,20140116,000000,42.3064,42.3516,41.7166,41.904,2373382.074095,0
+LNC.US,D,20140117,000000,41.9914,42.3064,41.7244,41.7823,1433747.7131935,0
+LNC.US,D,20140121,000000,42.007,42.1445,41.4437,41.589,1764875.838081,0
+LNC.US,D,20140122,000000,41.7323,41.9522,41.3829,41.7666,1387608.8798921,0
+LNC.US,D,20140123,000000,41.3053,41.3681,40.1787,40.4456,2445770.8193356,0
+LNC.US,D,20140124,000000,40.0491,40.1001,38.7673,38.7673,3455998.6242768,0
+LNC.US,D,20140127,000000,38.7673,39.0677,37.8379,38.2265,3579455.6393736,0
+LNC.US,D,20140128,000000,38.3944,38.9979,38.3944,38.729,2338711.9753659,0
+LNC.US,D,20140129,000000,38.1529,38.5102,37.6671,37.9576,3572843.9994802,0
+LNC.US,D,20140130,000000,38.4464,38.9646,38.3011,38.8743,2573058.8971538,0
+LNC.US,D,20140131,000000,37.9262,39.3219,37.9036,38.8968,4217498.7576298,0
+LNC.US,D,20140203,000000,38.729,38.9322,37.0183,37.0793,3845877.5224566,0
+LNC.US,D,20140204,000000,37.409,38.0675,37.2941,37.9507,3767639.2742682,0
+LNC.US,D,20140205,000000,37.8811,38.2737,37.1725,38.1529,3364163.1601265,0
+LNC.US,D,20140206,000000,38.5426,38.9793,37.8212,38.9489,3796496.5504373,0
+LNC.US,D,20140207,000000,39.1099,39.9755,39.0922,39.9136,3501876.6192652,0
+LNC.US,D,20140210,000000,39.8136,39.8676,38.8184,39.3219,2500407.2758009,0
+LNC.US,D,20140211,000000,39.3611,40.0354,39.1579,39.837,3136413.6136368,0
+LNC.US,D,20140212,000000,39.9412,40.478,39.6752,40.0186,2344441.2481538,0
+LNC.US,D,20140213,000000,39.5397,40.1561,39.207,40.1463,2341663.7276808,0
+LNC.US,D,20140214,000000,39.9932,40.2758,39.7958,39.8302,2308121.5508754,0
+LNC.US,D,20140218,000000,39.8596,40.5281,39.8302,40.5045,2574874.5763478,0
+LNC.US,D,20140219,000000,40.4456,41.27,40.108,40.1718,2844914.5721232,0
+LNC.US,D,20140220,000000,40.1561,40.4123,39.7086,40.3405,1585542.3656327,0
+LNC.US,D,20140221,000000,40.4535,40.7694,40.2041,40.4535,1524059.9223522,0
+LNC.US,D,20140224,000000,40.4947,41.4349,40.3955,41.1179,2385378.5986911,0
+LNC.US,D,20140225,000000,41.005,41.0433,40.3799,40.5967,2118493.116263,0
+LNC.US,D,20140226,000000,40.6134,40.689,39.896,40.2503,3121403.1838465,0
+LNC.US,D,20140227,000000,40.2503,40.5506,39.8508,40.213,3615057.0123918,0
+LNC.US,D,20140228,000000,40.2199,41.1915,40.2199,40.5967,3123525.5518381,0
+LNC.US,D,20140303,000000,39.8136,40.5751,39.6339,40.3239,2640380.6543855,0
+LNC.US,D,20140304,000000,40.9756,41.4751,40.9236,41.3751,2092509.137135,0
+LNC.US,D,20140305,000000,41.3917,41.6675,41.27,41.4173,1839353.3276245,0
+LNC.US,D,20140306,000000,41.6057,42.22,41.5203,42.06,2422178.1977095,0
+LNC.US,D,20140307,000000,42.5587,43.1348,42.4693,42.858,3981029.4678502,0
+LNC.US,D,20140310,000000,42.6479,43.0366,42.007,42.276,3093599.4499258,0
+LNC.US,D,20140311,000000,42.3663,42.5419,42.007,42.1052,1880841.9028779,0
+LNC.US,D,20140312,000000,41.8962,42.06,41.4349,41.9433,1683529.9459298,0
+LNC.US,D,20140313,000000,42.1278,42.2534,41.1512,41.2151,2092310.4517013,0
+LNC.US,D,20140314,000000,41.0344,41.27,40.6468,40.8254,2135463.908999,0
+LNC.US,D,20140317,000000,41.27,41.4261,40.7459,40.8254,2394223.6666392,0
+LNC.US,D,20140318,000000,40.851,41.167,40.8116,40.899,2952699.8915504,0
+LNC.US,D,20140319,000000,41.0512,41.7745,40.9814,41.5467,2243111.6769721,0
+LNC.US,D,20140320,000000,41.4909,42.5685,41.4909,42.2358,2199453.8643426,0
+LNC.US,D,20140321,000000,42.6087,42.9895,42.0248,42.113,3165520.5202225,0
+LNC.US,D,20140324,000000,42.2122,42.5419,41.8137,42.1052,1421099.0928149,0
+LNC.US,D,20140325,000000,42.4045,42.5517,41.6518,41.9276,2332723.9020644,0
+LNC.US,D,20140326,000000,42.2682,42.4389,41.3122,41.3201,2359477.1504357,0
+LNC.US,D,20140327,000000,41.2455,41.4595,40.1463,40.2925,3122203.0200795,0
+LNC.US,D,20140328,000000,40.4123,40.9402,40.1561,40.4211,1703697.0268992,0
+LNC.US,D,20140331,000000,40.8186,41.1827,40.7292,41.0344,2086765.5997519,0
+LNC.US,D,20140401,000000,41.4261,42.1876,40.8902,41.2229,2145315.6498111,0
+LNC.US,D,20140402,000000,41.2455,41.7823,41.2229,41.7666,1624988.0470679,0
+LNC.US,D,20140403,000000,41.8137,41.8706,41.3751,41.748,1871391.6085319,0
+LNC.US,D,20140404,000000,42.0748,42.0984,40.7459,40.8028,2255369.0398813,0
+LNC.US,D,20140407,000000,40.6645,40.7214,39.0765,39.2227,3610845.9000973,0
+LNC.US,D,20140408,000000,39.2923,39.4347,38.7359,39.1667,3981767.1512041,0
+LNC.US,D,20140409,000000,39.3689,39.846,38.8812,39.8155,2018070.3657785,0
+LNC.US,D,20140410,000000,39.8155,39.8155,38.1921,38.2883,3085118.1291565,0
+LNC.US,D,20140411,000000,37.7407,38.1499,37.0793,37.1097,3642518.3960267,0
+LNC.US,D,20140414,000000,37.8173,38.1499,37.0615,37.4316,4307025.3951506,0
+LNC.US,D,20140415,000000,37.4846,38.1333,37.1341,37.7348,2664875.0022105,0
+LNC.US,D,20140416,000000,38.4101,38.727,38.1157,38.7044,2159938.8977306,0
+LNC.US,D,20140417,000000,38.6466,39.3621,38.5318,39.0588,2429116.9043938,0
+LNC.US,D,20140421,000000,39.6025,39.6584,38.6378,38.8968,1542048.5958486,0
+LNC.US,D,20140422,000000,38.9783,39.6025,38.6956,39.4101,1733619.0532129,0
+LNC.US,D,20140423,000000,39.3837,39.8056,39.3121,39.6506,1772861.9736157,0
+LNC.US,D,20140424,000000,39.8704,39.9961,39.0667,39.4651,1584108.7738112,0
+LNC.US,D,20140425,000000,39.2483,39.2629,38.3207,38.6054,3128967.4949219,0
+LNC.US,D,20140428,000000,38.9312,38.9705,37.5405,38.0479,2812102.9463739,0
+LNC.US,D,20140429,000000,38.3689,39.1255,38.3296,39.1099,2121132.0663822,0
+LNC.US,D,20140430,000000,39.0833,39.4828,38.6956,39.418,2315657.3327603,0
+LNC.US,D,20140501,000000,39.8155,40.2228,39.0755,39.4101,2604601.9928264,0
+LNC.US,D,20140502,000000,39.4101,40.6095,39.3621,39.9608,4359948.062388,0
+LNC.US,D,20140505,000000,39.5898,40.3357,39.1923,40.1904,2368212.1772204,0
+LNC.US,D,20140506,000000,39.898,40.2307,39.3121,39.3287,2625189.8793553,0
+LNC.US,D,20140507,000000,39.3463,39.8312,39.0667,39.7694,2334322.5556309,0
+LNC.US,D,20140508,000000,39.7978,40.8872,39.6762,40.5074,3248067.6950728,0
+LNC.US,D,20140509,000000,40.4093,40.4819,39.7782,40.3445,2245925.8778329,0
+LNC.US,D,20140512,000000,40.6448,41.3907,40.4995,41.3367,2194313.5155582,0
+LNC.US,D,20140513,000000,41.3367,41.6999,41.1012,41.4899,2469833.1537049,0
+LNC.US,D,20140514,000000,41.3436,41.3907,40.4731,40.6193,2276361.4295751,0
+LNC.US,D,20140515,000000,40.1983,40.3279,37.8251,38.5239,8573624.9273933,0
+LNC.US,D,20140516,000000,38.516,38.5966,37.7034,38.3914,5728372.0805829,0
+LNC.US,D,20140519,000000,38.3119,39.0343,38.3051,38.9705,2176107.8164343,0
+LNC.US,D,20140520,000000,38.9224,39.0137,38.362,38.6378,1612381.2015754,0
+LNC.US,D,20140521,000000,38.9126,39.3925,38.8654,39.0588,2520128.0787192,0
+LNC.US,D,20140522,000000,39.1501,39.9078,38.9028,39.3837,2004868.4828846,0
+LNC.US,D,20140523,000000,39.4013,39.4897,39.0588,39.2403,1559626.652782,0
+LNC.US,D,20140527,000000,39.3689,39.8155,39.3121,39.685,1921679.4012486,0
+LNC.US,D,20140528,000000,39.3621,39.5721,38.889,38.9028,2880052.3457962,0
+LNC.US,D,20140529,000000,39.0264,39.1667,38.2305,39.0343,4903686.9226177,0
+LNC.US,D,20140530,000000,39.0264,39.3621,38.7928,38.9705,2391481.8076543,0
+LNC.US,D,20140602,000000,39.3533,40.3357,39.1923,40.2228,3417252.9269081,0
+LNC.US,D,20140603,000000,39.9863,40.5948,39.8704,40.5948,2551107.7228799,0
+LNC.US,D,20140604,000000,40.7665,41.6999,40.6016,41.3113,3217938.8321282,0
+LNC.US,D,20140605,000000,41.5281,41.905,40.8696,41.0325,2590710.3148626,0
+LNC.US,D,20140606,000000,41.0836,41.5017,40.9864,41.2445,2465047.3820021,0
+LNC.US,D,20140609,000000,41.2209,41.748,41.1012,41.4005,1887972.1626982,0
+LNC.US,D,20140610,000000,41.2043,41.6518,41.109,41.6057,1304612.3702918,0
+LNC.US,D,20140611,000000,41.1827,41.5635,41.1012,41.1827,1426958.7847592,0
+LNC.US,D,20140612,000000,41.0914,41.3113,40.5477,40.7665,1758484.2805142,0
+LNC.US,D,20140613,000000,40.8176,41.2209,40.6684,41.0747,1916568.6005543,0
+LNC.US,D,20140616,000000,40.9864,41.3043,40.849,41.009,1829499.5490132,0
+LNC.US,D,20140617,000000,40.9294,42.4163,40.9294,42.3251,3311405.5546341,0
+LNC.US,D,20140618,000000,42.0924,42.3899,41.7892,42.3251,2071107.1497778,0
+LNC.US,D,20140619,000000,42.4075,42.4075,41.5978,42.2318,2244903.9214739,0
+LNC.US,D,20140620,000000,42.5203,43.1386,42.3899,42.751,2701763.2454993,0
+LNC.US,D,20140623,000000,42.6283,42.7441,42.1366,42.3683,1320551.0176724,0
+LNC.US,D,20140624,000000,42.0994,42.5203,41.748,41.7745,1389188.174365,0
+LNC.US,D,20140625,000000,41.5369,41.905,41.2769,41.7745,1528089.6705073,0
+LNC.US,D,20140626,000000,41.7097,41.9286,41.058,41.905,1572657.3605331,0
+LNC.US,D,20140627,000000,41.7745,41.9531,41.5547,41.8314,1301036.0324854,0
+LNC.US,D,20140630,000000,41.7823,42.222,41.6125,41.797,1674612.536106,0
+LNC.US,D,20140701,000000,42.0434,42.6755,41.9198,42.3604,1539045.8985507,0
+LNC.US,D,20140702,000000,42.4546,42.8727,42.2318,42.4242,1804650.6241064,0
+LNC.US,D,20140703,000000,43.0886,43.6923,42.9267,43.2938,1456147.2033177,0
+LNC.US,D,20140707,000000,43.0808,43.1564,42.5547,42.9041,1779233.1531893,0
+LNC.US,D,20140708,000000,42.6362,42.7501,42.069,42.22,2347942.1873854,0
+LNC.US,D,20140709,000000,42.5047,42.7647,42.3427,42.5537,1541851.9482142,0
+LNC.US,D,20140710,000000,41.4379,42.3525,41.3151,42.2289,1732174.253495,0
+LNC.US,D,20140711,000000,42.0591,42.5203,41.855,42.4389,1096207.6527459,0
+LNC.US,D,20140714,000000,42.9846,43.1574,42.805,42.8884,1133934.4504547,0
+LNC.US,D,20140715,000000,42.9512,43.285,42.6362,42.9346,1084928.4335102,0
+LNC.US,D,20140716,000000,43.1818,43.285,42.6676,42.805,1154960.4638374,0
+LNC.US,D,20140717,000000,42.5939,43.0572,42.014,42.1121,1542896.3203656,0
+LNC.US,D,20140718,000000,42.2986,42.9846,42.069,42.911,1557086.5359297,0
+LNC.US,D,20140721,000000,42.5939,42.7579,42.4144,42.6185,1040924.1949965,0
+LNC.US,D,20140722,000000,42.8629,43.1328,42.6676,43.074,1549549.7351451,0
+LNC.US,D,20140723,000000,43.0994,43.285,42.6273,42.9512,1230841.9971124,0
+LNC.US,D,20140724,000000,43.1818,43.3202,42.8727,43.2614,1429833.1007,0
+LNC.US,D,20140725,000000,43.1328,43.3114,42.8129,43.0504,1064480.1362348,0
+LNC.US,D,20140728,000000,42.9699,43.174,42.4144,43.1152,1309671.2071034,0
+LNC.US,D,20140729,000000,43.0896,43.0896,42.5449,42.5537,1528678.5945107,0
+LNC.US,D,20140730,000000,42.8884,43.3114,42.5351,43.2054,3088207.4329254,0
+LNC.US,D,20140731,000000,42.9267,43.8983,42.4467,42.698,2491927.9928308,0
+LNC.US,D,20140801,000000,42.4467,42.7069,41.4379,41.6881,2870288.2303549,0
+LNC.US,D,20140804,000000,41.7794,42.3329,41.5497,42.2112,2288562.753003,0
+LNC.US,D,20140805,000000,41.855,42.3967,41.6724,41.7931,1996579.734151,0
+LNC.US,D,20140806,000000,41.4379,41.8118,41.4123,41.64,2073293.7084481,0
+LNC.US,D,20140807,000000,41.9334,42.2829,41.1689,41.2985,1946695.4256996,0
+LNC.US,D,20140808,000000,41.2985,41.3554,40.8186,41.2553,3210604.7923759,0
+LNC.US,D,20140811,000000,41.4987,41.8844,41.3328,41.6243,1832772.2547209,0
+LNC.US,D,20140812,000000,41.6165,42.0974,41.5674,41.8618,1471767.9540044,0
+LNC.US,D,20140813,000000,42.0826,42.276,41.8932,42.1514,986035.05141547,0
+LNC.US,D,20140814,000000,42.0826,42.5616,42.0826,42.4703,1347071.9569211,0
+LNC.US,D,20140815,000000,42.6499,42.698,41.5144,41.9168,2272998.0417977,0
+LNC.US,D,20140818,000000,42.2682,42.9041,42.121,42.8884,2147304.5419473,0
+LNC.US,D,20140819,000000,42.9944,43.1328,42.7805,43.067,2119964.4073719,0
+LNC.US,D,20140820,000000,42.911,43.6677,42.911,43.4675,2664410.3839657,0
+LNC.US,D,20140821,000000,43.4321,43.8983,42.9188,43.8767,1941745.6111516,0
+LNC.US,D,20140822,000000,43.7767,43.9376,43.5391,43.547,1729934.7120424,0
+LNC.US,D,20140825,000000,43.8512,44.5805,43.8061,44.2576,2098024.4409942,0
+LNC.US,D,20140826,000000,44.2674,44.7629,44.2134,44.6227,1504397.1967145,0
+LNC.US,D,20140827,000000,44.6059,44.8023,44.5196,44.6805,1083280.8727601,0
+LNC.US,D,20140828,000000,44.4214,44.6403,43.9876,44.5481,1875953.2223094,0
+LNC.US,D,20140829,000000,44.5343,44.9573,44.5196,44.8573,1545199.0335971,0
+LNC.US,D,20140902,000000,45.0555,45.5118,44.9652,45.0722,3385677.2264462,0
+LNC.US,D,20140903,000000,45.4638,45.5118,44.7208,44.8259,2048913.4773848,0
+LNC.US,D,20140904,000000,45.1055,45.2664,44.4372,44.4597,1830242.3268653,0
+LNC.US,D,20140905,000000,44.4597,44.6001,44.0426,44.394,1641108.058588,0
+LNC.US,D,20140908,000000,44.2674,44.6805,44.0681,44.2488,1499973.1343911,0
+LNC.US,D,20140909,000000,44.2576,44.2674,43.7423,43.8237,2192689.3895003,0
+LNC.US,D,20140910,000000,44.0504,44.5255,43.8512,44.1986,1940738.9382876,0
+LNC.US,D,20140911,000000,43.8414,44.1986,43.8326,44.02,1803228.2401811,0
+LNC.US,D,20140912,000000,44.1202,44.7463,44.0603,44.7041,2798857.2507946,0
+LNC.US,D,20140915,000000,44.6059,44.6059,43.9474,44.1506,2005378.9516142,0
+LNC.US,D,20140916,000000,44.0279,44.7463,44.0034,44.5647,1218504.14113,0
+LNC.US,D,20140917,000000,44.6551,44.9328,44.0112,44.3852,2297107.2455513,0
+LNC.US,D,20140918,000000,44.7119,45.6345,44.6059,45.3892,2756372.1916739,0
+LNC.US,D,20140919,000000,45.6493,46.0663,45.348,45.348,3446319.0775073,0
+LNC.US,D,20140922,000000,45.1468,45.2518,44.6747,44.6805,1506616.3601739,0
+LNC.US,D,20140923,000000,44.4931,44.9495,44.2389,44.3135,1809748.1791051,0
+LNC.US,D,20140924,000000,44.338,44.9416,44.1564,44.8671,1924085.0233457,0
+LNC.US,D,20140925,000000,44.6403,44.6747,43.7207,43.7207,2418238.1127245,0
+LNC.US,D,20140926,000000,43.8159,44.181,43.6137,44.0279,1619549.1606832,0
+LNC.US,D,20140929,000000,43.3448,43.9876,42.911,43.9219,2054885.2482918,0
+LNC.US,D,20140930,000000,43.971,44.23,43.5891,43.6677,1645030.8222787,0
+LNC.US,D,20141001,000000,43.5971,43.5971,42.0826,42.1346,3211829.5097671,0
+LNC.US,D,20141002,000000,42.121,42.2024,41.2798,41.9492,3528186.6462844,0
+LNC.US,D,20141003,000000,42.5047,43.2114,42.4703,42.8963,3160451.4944143,0
+LNC.US,D,20141006,000000,43.228,43.3615,42.5705,42.7971,1421381.3280207,0
+LNC.US,D,20141007,000000,42.488,42.6185,41.7136,41.7382,2445653.6458747,0
+LNC.US,D,20141008,000000,41.8196,42.2132,41.2406,42.171,2913880.8334061,0
+LNC.US,D,20141009,000000,42.1533,42.1533,40.4053,40.6075,3859572.552786,0
+LNC.US,D,20141010,000000,40.5516,40.7174,40.106,40.106,4182205.0923089,0
+LNC.US,D,20141013,000000,40.1443,40.5918,39.5642,39.6114,2517479.958503,0
+LNC.US,D,20141014,000000,39.736,40.0471,39.3523,39.4406,2842899.1885959,0
+LNC.US,D,20141015,000000,38.625,38.625,37.0115,37.991,4563091.1820899,0
+LNC.US,D,20141016,000000,37.0537,38.6309,36.9967,38.3207,3309366.7364145,0
+LNC.US,D,20141017,000000,38.7467,39.6202,38.6976,39.3749,2995741.2698856,0
+LNC.US,D,20141020,000000,39.0725,39.5063,38.8841,39.3601,2647285.7373809,0
+LNC.US,D,20141021,000000,39.891,40.8156,39.8263,40.6929,2365172.7995347,0
+LNC.US,D,20141022,000000,40.7498,40.8392,40.1767,40.1943,1750488.9748826,0
+LNC.US,D,20141023,000000,40.7008,41.0747,40.5781,40.6664,1946269.5256418,0
+LNC.US,D,20141024,000000,40.584,41.4369,40.5055,41.3701,2318788.4114153,0
+LNC.US,D,20141027,000000,41.11,41.9168,40.9373,41.8118,3021052.7752379,0
+LNC.US,D,20141028,000000,42.113,42.6215,42.0061,42.6047,2574502.677972,0
+LNC.US,D,20141029,000000,42.5733,42.8472,42.3251,42.7765,2518373.5335047,0
+LNC.US,D,20141030,000000,43.9867,44.0672,42.9895,43.2496,3713441.9635563,0
+LNC.US,D,20141031,000000,44.0672,44.8111,43.9052,44.7729,3454047.431428,0
+LNC.US,D,20141103,000000,44.019,44.8975,43.8659,44.6158,2800842.0673323,0
+LNC.US,D,20141104,000000,44.5029,45.0996,44.2222,44.7051,2060450.4782344,0
+LNC.US,D,20141105,000000,45.3028,45.6532,45.0741,45.6149,2525106.4224577,0
+LNC.US,D,20141106,000000,45.4156,45.7797,44.9053,45.7268,3070577.4121093,0
+LNC.US,D,20141107,000000,45.4098,45.7533,45.2204,45.6061,2223755.6401321,0
+LNC.US,D,20141110,000000,45.6385,45.8583,45.4156,45.8583,1704411.2755608,0
+LNC.US,D,20141111,000000,45.9319,46.4226,45.8917,46.0143,1740655.5742645,0
+LNC.US,D,20141112,000000,45.662,46.2332,45.6463,45.8337,1829429.2449366,0
+LNC.US,D,20141113,000000,45.8651,46.2254,45.6934,46.0732,2033051.2474788,0
+LNC.US,D,20141114,000000,46.1037,46.2499,45.7445,45.98,2043260.6220715,0
+LNC.US,D,20141117,000000,45.8583,46.0222,45.4588,45.8023,2106659.6156124,0
+LNC.US,D,20141118,000000,45.7925,46.4324,45.7445,46.0399,1643158.0847037,0
+LNC.US,D,20141119,000000,46.0958,46.194,45.7631,46.0399,2064998.8463164,0
+LNC.US,D,20141120,000000,45.6149,46.511,45.4991,46.346,1536221.5086934,0
+LNC.US,D,20141121,000000,47.0507,47.3305,46.9487,47.1675,2477986.3887838,0
+LNC.US,D,20141124,000000,47.303,47.7466,47.2245,47.567,1596953.0229245,0
+LNC.US,D,20141125,000000,47.5926,47.8104,47.1097,47.2785,2124750.1790747,0
+LNC.US,D,20141126,000000,47.2961,47.3825,46.7848,47.0665,1530676.6567439,0
+LNC.US,D,20141128,000000,46.9869,47.4286,46.2106,46.3029,1424536.8602675,0
+LNC.US,D,20141201,000000,45.8583,46.1361,45.0741,45.4667,3181618.11595,0
+LNC.US,D,20141202,000000,45.6689,46.2332,45.3921,45.9485,2237461.8783577,0
+LNC.US,D,20141203,000000,46.0399,46.4924,45.9241,46.1361,1829563.7396918,0
+LNC.US,D,20141204,000000,45.9485,46.1449,45.5717,45.8651,1680149.2368582,0
+LNC.US,D,20141205,000000,46.0801,47.4129,46.0801,46.9399,2628724.4422757,0
+LNC.US,D,20141208,000000,46.8809,47.1931,46.3029,46.6258,2357609.507359,0
+LNC.US,D,20141209,000000,46.0477,46.9781,45.9319,46.9399,2317211.1547417,0
+LNC.US,D,20141210,000000,46.8545,46.9781,45.8023,45.8425,2718436.5195346,0
+LNC.US,D,20141211,000000,46.2156,47.0577,46.1851,46.5571,2363950.1199429,0
+LNC.US,D,20141212,000000,45.9977,46.0301,44.7051,44.975,3768277.1054553,0
+LNC.US,D,20141215,000000,45.4746,45.5491,44.4676,44.8111,2420704.8688012,0
+LNC.US,D,20141216,000000,44.445,45.3284,44.1123,44.1123,2958670.6435577,0
+LNC.US,D,20141217,000000,44.3852,45.5638,44.2124,45.45,3134468.5341859,0
+LNC.US,D,20141218,000000,46.1095,47.0665,46.0301,47.0577,2277821.5127878,0
+LNC.US,D,20141219,000000,47.2245,47.8948,46.9869,47.7643,3767004.4997801,0
+LNC.US,D,20141222,000000,47.674,47.8202,47.3206,47.5258,1667162.3417925,0
+LNC.US,D,20141223,000000,47.8202,48.3747,47.7466,47.9763,1415695.8679182,0
+LNC.US,D,20141224,000000,48.1077,48.2737,47.6484,47.8948,546343.16776055,0
+LNC.US,D,20141226,000000,48.0577,48.2373,47.7947,47.829,516055.35646897,0
+LNC.US,D,20141229,000000,47.6563,48.2962,47.6484,48.0489,1148585.2086651,0
+LNC.US,D,20141230,000000,47.7084,48.2962,47.6004,48.0745,1184449.4577956,0
+LNC.US,D,20141231,000000,48.2128,48.2128,47.1332,47.1489,3829208.3240198,0
+LNC.US,D,20150102,000000,47.5012,47.8703,46.5659,46.9487,1521243.6836921,0
+LNC.US,D,20150105,000000,46.4158,46.6395,45.2036,45.4991,2565859.3521566,0
+LNC.US,D,20150106,000000,45.4156,45.4902,43.9052,44.0416,4042836.9401223,0
+LNC.US,D,20150107,000000,44.6747,45.1556,44.338,44.656,2049787.6932931,0
+LNC.US,D,20150108,000000,45.5108,45.9859,45.132,45.6816,2964120.7378387,0
+LNC.US,D,20150109,000000,45.6649,45.7062,44.3842,44.6069,2298259.6210668,0
+LNC.US,D,20150112,000000,44.8043,44.8199,43.8189,44.2104,2263374.5345095,0
+LNC.US,D,20150113,000000,44.4362,44.8445,43.2771,43.7453,3466912.0585346,0
+LNC.US,D,20150114,000000,42.7932,43.2948,42.0306,42.5901,3604901.6394812,0
+LNC.US,D,20150115,000000,42.5567,42.8492,41.2111,41.2435,4686952.7003517,0
+LNC.US,D,20150116,000000,41.694,42.22,41.006,42.2034,4118150.9462866,0
+LNC.US,D,20150120,000000,42.5223,42.6451,41.4741,42.0042,4163205.6703498,0
+LNC.US,D,20150121,000000,41.909,42.5391,41.5811,42.4645,2253133.5740274,0
+LNC.US,D,20150122,000000,42.2122,43.5823,42.1042,43.4851,2643826.5730354,0
+LNC.US,D,20150123,000000,43.0974,43.3036,42.7628,42.8099,3061547.9233229,0
+LNC.US,D,20150126,000000,42.7471,43.0308,42.4085,42.9679,1487843.1339394,0
+LNC.US,D,20150127,000000,42.2034,42.6391,41.9962,42.4173,2849648.3799434,0
+LNC.US,D,20150128,000000,42.7785,42.7785,41.5281,41.5547,3888969.8457747,0
+LNC.US,D,20150129,000000,41.8088,42.3683,41.2828,42.2456,3659153.9707747,0
+LNC.US,D,20150130,000000,41.4741,41.9482,40.8892,41.0119,5100672.8316745,0
+LNC.US,D,20150202,000000,41.3259,42.3908,41.0119,42.3349,3326133.7492186,0
+LNC.US,D,20150203,000000,42.7932,43.6893,42.5979,43.6627,3825176.5380655,0
+LNC.US,D,20150204,000000,43.5901,44.283,43.4331,43.6539,4607358.2967159,0
+LNC.US,D,20150205,000000,42.9748,44.1692,42.1602,44.1348,5563043.3839606,0
+LNC.US,D,20150206,000000,44.8975,46.6386,44.8975,45.7886,5241694.6580092,0
+LNC.US,D,20150209,000000,45.4618,46.4618,45.1811,46.3882,4427139.4004632,0
+LNC.US,D,20150210,000000,46.8721,46.9957,46.3981,46.7769,4069380.2951636,0
+LNC.US,D,20150211,000000,46.8809,47.5866,46.7917,47.4472,3013826.7388496,0
+LNC.US,D,20150212,000000,47.5532,47.9223,47.2794,47.6436,2896754.149022,0
+LNC.US,D,20150213,000000,47.5042,48.2334,47.4129,47.9547,2685708.4435576,0
+LNC.US,D,20150217,000000,47.8997,48.4179,47.7584,48.2835,2678148.2080807,0
+LNC.US,D,20150218,000000,48.0381,48.307,47.4866,47.5376,3510193.8971895,0
+LNC.US,D,20150219,000000,47.2794,47.9223,47.1107,47.725,2875875.8760901,0
+LNC.US,D,20150220,000000,47.4954,48.0125,46.5188,48.0125,3851438.6768006,0
+LNC.US,D,20150223,000000,48.0439,48.0439,47.1587,47.4786,3078867.1797426,0
+LNC.US,D,20150224,000000,47.5208,48.2511,47.304,47.9713,2346501.4632662,0
+LNC.US,D,20150225,000000,47.8506,48.1617,47.6122,47.8065,1742906.3236133,0
+LNC.US,D,20150226,000000,47.8143,48.2255,47.4866,47.6858,2430579.0254057,0
+LNC.US,D,20150227,000000,47.7103,48.0695,47.2716,47.2971,2702803.5420521,0
+LNC.US,D,20150302,000000,47.251,48.2423,47.2009,48.2255,2997942.093151,0
+LNC.US,D,20150303,000000,47.8595,48.2511,47.57,47.9713,2596892.9979993,0
+LNC.US,D,20150304,000000,47.9468,47.9468,47.2794,47.621,1949679.7828036,0
+LNC.US,D,20150305,000000,47.6338,48.0047,47.4866,47.8663,2752630.7921225,0
+LNC.US,D,20150306,000000,48.2511,49.9225,48.0861,48.3502,5399735.165364,0
+LNC.US,D,20150309,000000,48.1441,48.7762,48.0125,48.4562,1904103.3821145,0
+LNC.US,D,20150310,000000,47.6769,47.6858,46.2391,46.2656,4620181.1489364,0
+LNC.US,D,20150311,000000,46.3441,46.8809,46.3294,46.456,3173426.162684,0
+LNC.US,D,20150312,000000,46.8133,47.6592,46.8133,47.6436,1850361.5195506,0
+LNC.US,D,20150313,000000,47.4954,47.7024,46.4618,47.2971,2692680.7739305,0
+LNC.US,D,20150316,000000,47.7328,48.1617,47.2716,48.1617,1671347.9815955,0
+LNC.US,D,20150317,000000,47.7584,48.1117,47.5288,47.9135,1548756.01231,0
+LNC.US,D,20150318,000000,47.7103,48.5288,47.304,47.776,3348785.9264586,0
+LNC.US,D,20150319,000000,47.7328,47.9135,46.4216,47.0675,2508056.1555482,0
+LNC.US,D,20150320,000000,47.3678,47.9223,46.9311,47.776,2460164.8148317,0
+LNC.US,D,20150323,000000,47.9625,48.5122,47.5612,47.5612,1292352.9695833,0
+LNC.US,D,20150324,000000,47.3904,47.5866,46.7917,46.7917,2132720.0122148,0
+LNC.US,D,20150325,000000,46.9399,47.0517,46.3608,46.3608,2122359.8404724,0
+LNC.US,D,20150326,000000,46.2656,47.0203,46.1351,46.7848,2089090.7287759,0
+LNC.US,D,20150327,000000,46.611,46.7769,46.0929,46.406,1309781.2482668,0
+LNC.US,D,20150330,000000,46.9565,47.5288,46.8977,47.2196,1664646.6785321,0
+LNC.US,D,20150331,000000,46.8545,47.3393,46.5866,47.1499,1700382.5463054,0
+LNC.US,D,20150401,000000,46.8447,46.9957,46.3784,46.665,1697180.1446742,0
+LNC.US,D,20150402,000000,46.6729,47.2431,46.4618,47.1499,2095550.5526199,0
+LNC.US,D,20150406,000000,46.6199,46.9565,46.1743,46.7975,1654286.5067897,0
+LNC.US,D,20150407,000000,46.8447,46.9635,46.4482,46.4482,1806514.1915845,0
+LNC.US,D,20150408,000000,46.6258,46.9801,46.406,46.8142,1512195.8547118,0
+LNC.US,D,20150409,000000,46.666,47.4002,46.6562,47.2039,1619960.7961458,0
+LNC.US,D,20150410,000000,47.1283,47.3079,46.666,46.7858,1313774.316034,0
+LNC.US,D,20150413,000000,46.6209,47.2137,46.5552,47.0145,1322031.4788783,0
+LNC.US,D,20150414,000000,47.144,47.4748,46.3981,46.5866,2851468.134736,0
+LNC.US,D,20150415,000000,46.6562,48.1991,46.6562,48.1255,3681731.7683395,0
+LNC.US,D,20150416,000000,47.9351,48.1755,47.6544,47.8026,1537282.1832394,0
+LNC.US,D,20150417,000000,47.3933,47.4424,46.4618,46.7691,1900408.8519475,0
+LNC.US,D,20150420,000000,47.0459,47.5091,46.9065,47.3619,1454187.8592717,0
+LNC.US,D,20150421,000000,47.4816,47.565,47.0213,47.3854,1872697.837896,0
+LNC.US,D,20150422,000000,47.4326,47.9183,46.8741,47.8781,1857383.776007,0
+LNC.US,D,20150423,000000,47.6072,48.1677,47.3854,47.9115,1446497.2046384,0
+LNC.US,D,20150424,000000,47.8104,48.0195,47.1715,47.2039,2484671.3894527,0
+LNC.US,D,20150427,000000,47.4502,47.6072,46.5866,46.6317,2599127.4449536,0
+LNC.US,D,20150428,000000,46.6484,47.2539,46.3294,47.1283,2247983.0362463,0
+LNC.US,D,20150429,000000,47.2461,48.2413,46.9977,47.9517,3862146.293327,0
+LNC.US,D,20150430,000000,46.1586,47.4168,45.9133,46.5188,6907175.8153628,0
+LNC.US,D,20150501,000000,46.8829,47.4247,46.7112,47.3432,3099553.8995385,0
+LNC.US,D,20150504,000000,47.3619,47.9272,47.1057,47.7643,2564160.8464235,0
+LNC.US,D,20150505,000000,47.5572,48.4856,47.4326,48.0195,3353106.0610167,0
+LNC.US,D,20150506,000000,48.3482,48.5877,47.8565,48.2903,2746909.6705319,0
+LNC.US,D,20150507,000000,48.1589,48.8841,47.886,48.416,3001151.6270799,0
+LNC.US,D,20150508,000000,48.5788,48.9165,48.0195,48.3993,2331982.143112,0
+LNC.US,D,20150511,000000,48.5112,49.0078,48.3315,48.6358,2527973.6061008,0
+LNC.US,D,20150512,000000,48.3315,48.8841,48.3227,48.3993,2119933.8403821,0
+LNC.US,D,20150513,000000,48.1087,48.4778,48.0097,48.1991,2830204.7177325,0
+LNC.US,D,20150514,000000,48.4474,48.5642,48.1677,48.3708,1956513.5428229,0
+LNC.US,D,20150515,000000,48.3993,48.52,47.5572,47.8487,1711811.543791,0
+LNC.US,D,20150518,000000,47.9861,48.6201,47.829,48.3993,2094470.5189804,0
+LNC.US,D,20150519,000000,48.5112,48.7448,48.2903,48.52,2357904.9882604,0
+LNC.US,D,20150520,000000,48.4562,48.84,47.9517,48.7762,2131529.9374119,0
+LNC.US,D,20150521,000000,48.6918,48.9901,48.5033,48.5788,2105148.5874166,0
+LNC.US,D,20150522,000000,48.4778,48.735,48.2677,48.2677,1033997.7151082,0
+LNC.US,D,20150526,000000,48.0921,48.1343,46.9889,47.1214,3117793.2223513,0
+LNC.US,D,20150527,000000,47.2461,47.7554,47.0969,47.5984,1832290.3151818,0
+LNC.US,D,20150528,000000,47.5248,47.5484,47.0145,47.517,1150498.7022265,0
+LNC.US,D,20150529,000000,47.3933,47.5091,46.5463,46.9497,1961735.4035801,0
+LNC.US,D,20150601,000000,47.0301,47.1715,46.565,46.8653,1506884.3307845,0
+LNC.US,D,20150602,000000,46.8917,47.5906,46.6395,47.2461,1398598.7316242,0
+LNC.US,D,20150603,000000,47.565,48.306,47.5414,48.1589,1832290.3151818,0
+LNC.US,D,20150604,000000,47.78,48.1677,47.5984,47.8202,1984561.8126618,0
+LNC.US,D,20150605,000000,48.7614,49.1559,48.1421,48.942,3294938.0983301,0
+LNC.US,D,20150608,000000,48.9489,49.4425,48.6122,48.8468,2327366.5276525,0
+LNC.US,D,20150609,000000,48.9165,49.5918,48.786,49.2375,2168944.9518249,0
+LNC.US,D,20150610,000000,49.5918,50.5545,49.4681,50.3583,3441091.1033521,0
+LNC.US,D,20150611,000000,50.4407,51.1238,50.2111,50.7184,3041399.1825475,0
+LNC.US,D,20150612,000000,50.5055,50.7793,50.1502,50.4132,1623913.1079267,0
+LNC.US,D,20150615,000000,49.8724,50.2749,49.5858,49.9254,1458275.6847074,0
+LNC.US,D,20150616,000000,49.9863,50.3396,49.6987,50.0775,1382019.1963576,0
+LNC.US,D,20150617,000000,50.3171,50.5379,49.5515,49.634,2205329.8586816,0
+LNC.US,D,20150618,000000,49.8548,50.1188,49.474,49.846,2616742.1822746,0
+LNC.US,D,20150619,000000,49.4583,49.9441,49.2689,49.3778,2471024.2474073,0
+LNC.US,D,20150622,000000,49.9627,50.2837,49.846,50.2415,1965983.1962624,0
+LNC.US,D,20150623,000000,50.5231,50.8932,50.3661,50.7694,2015143.0670556,0
+LNC.US,D,20150624,000000,50.5379,50.844,50.1031,50.1286,1513407.3264075,0
+LNC.US,D,20150625,000000,50.3818,50.4073,49.7066,49.7066,830232.04771399,0
+LNC.US,D,20150626,000000,50.0687,50.2415,49.8244,50.1669,1691665.8597145,0
+LNC.US,D,20150629,000000,48.84,49.5162,48.2746,48.2991,2228279.5546222,0
+LNC.US,D,20150630,000000,49.0647,49.3866,48.3315,48.7673,2439441.414648,0
+LNC.US,D,20150701,000000,49.7232,50.3975,49.0647,49.1893,1801688.682795,0
+LNC.US,D,20150702,000000,49.2855,49.2933,48.4405,48.6996,1151663.3045378,0
+LNC.US,D,20150706,000000,48.0763,48.6044,47.8565,48.2079,1367082.1273429,0
+LNC.US,D,20150707,000000,48.1931,48.363,46.9241,48.1019,2790996.4399182,0
+LNC.US,D,20150708,000000,47.2421,47.5886,46.2666,46.4648,2498379.6654776,0
+LNC.US,D,20150709,000000,47.4394,47.6524,46.8025,47.1018,2406287.438613,0
+LNC.US,D,20150710,000000,47.6966,48.3718,47.6966,48.2825,1687209.192602,0
+LNC.US,D,20150713,000000,48.7556,49.0755,48.5386,48.6928,2238318.7729717,0
+LNC.US,D,20150714,000000,48.4415,48.6712,48.3394,48.3718,2737249.4828559,0
+LNC.US,D,20150715,000000,47.9586,48.573,47.9262,48.3561,3322637.9044854,0
+LNC.US,D,20150716,000000,48.8203,49.1765,48.6632,48.834,1863647.9711163,0
+LNC.US,D,20150717,000000,48.6534,48.8498,48.1931,48.2599,2191240.5141839,0
+LNC.US,D,20150720,000000,48.3492,48.6378,48.0293,48.0921,2308385.4458873,0
+LNC.US,D,20150721,000000,48.2079,48.7987,47.9341,48.4562,2146343.719568,0
+LNC.US,D,20150722,000000,48.4169,48.5994,48.2157,48.4788,1942673.8287418,0
+LNC.US,D,20150723,000000,48.5652,48.728,47.7859,47.9262,1943520.5343592,0
+LNC.US,D,20150724,000000,47.9037,48.5131,47.7368,47.885,1721092.7007935,0
+LNC.US,D,20150727,000000,47.305,47.3501,46.8957,47.1852,1703183.5014706,0
+LNC.US,D,20150728,000000,47.9341,48.1255,46.9693,47.4394,1828070.0327903,0
+LNC.US,D,20150729,000000,47.465,48.5052,47.305,48.463,2766291.1798634,0
+LNC.US,D,20150730,000000,47.0851,47.4718,46.773,47.3236,2743316.0114313,0
+LNC.US,D,20150731,000000,47.1332,47.2892,46.4088,46.5404,2948317.604113,0
+LNC.US,D,20150803,000000,46.6778,46.9771,46.3019,46.4236,2441233.6591498,0
+LNC.US,D,20150804,000000,46.4648,46.8879,46.2146,46.4726,2129645.9919407,0
+LNC.US,D,20150805,000000,47.3501,47.3501,46.4796,46.5679,2432307.079229,0
+LNC.US,D,20150806,000000,46.7053,46.9114,46.294,46.4422,1904875.7080567,0
+LNC.US,D,20150807,000000,46.2862,46.6955,45.6944,46.0693,1872485.9067667,0
+LNC.US,D,20150810,000000,46.6602,47.5396,46.6602,47.465,1764415.2954347,0
+LNC.US,D,20150811,000000,46.6346,47.0507,46.1262,46.3304,2061460.2077974,0
+LNC.US,D,20150812,000000,45.7877,45.7877,44.6963,45.4736,3088940.0217809,0
+LNC.US,D,20150813,000000,46.4088,46.8339,45.8191,46.4236,2819679.4842453,0
+LNC.US,D,20150814,000000,46.512,46.9203,46.2666,46.6866,1517303.5987071,0
+LNC.US,D,20150817,000000,46.3245,46.6602,45.9359,46.5816,1274666.909286,0
+LNC.US,D,20150818,000000,46.5492,46.825,46.3245,46.616,1912660.1014587,0
+LNC.US,D,20150819,000000,46.3549,46.6513,45.0859,45.7464,2361633.1421161,0
+LNC.US,D,20150820,000000,45.2164,45.2164,43.9199,43.9278,2673854.5649137,0
+LNC.US,D,20150821,000000,43.3978,43.4743,41.856,41.8776,4655013.2527114,0
+LNC.US,D,20150824,000000,38.8625,41.3083,37.8202,39.7812,4960940.9323094,0
+LNC.US,D,20150825,000000,41.2573,41.3083,39.0137,39.0598,5312614.1499402,0
+LNC.US,D,20150826,000000,40.1541,40.9804,39.5319,40.8852,4444199.8563693,0
+LNC.US,D,20150827,000000,41.4339,42.5489,41.2003,42.5223,3751868.7453315,0
+LNC.US,D,20150828,000000,41.8874,42.382,41.8471,42.2524,2032103.670795,0
+LNC.US,D,20150831,000000,41.7647,42.2436,41.5909,41.9688,2102053.1702497,0
+LNC.US,D,20150901,000000,40.6723,40.9952,39.6477,39.9146,3003503.247495,0
+LNC.US,D,20150902,000000,40.9462,40.9462,39.9294,40.6124,2162439.2774961,0
+LNC.US,D,20150903,000000,40.6978,41.3985,40.6723,40.8304,1903950.5471655,0
+LNC.US,D,20150904,000000,40.5153,40.5153,39.6398,39.9951,1934327.0027275,0
+LNC.US,D,20150908,000000,40.7548,40.9648,40.265,40.9206,1738881.6699565,0
+LNC.US,D,20150909,000000,41.6145,42.0454,40.5477,40.6399,2556713.7088089,0
+LNC.US,D,20150910,000000,40.8382,41.5213,40.4986,41.1032,2615028.3930466,0
+LNC.US,D,20150911,000000,40.7881,41.2739,40.4819,41.2573,1733195.1909543,0
+LNC.US,D,20150914,000000,41.0855,41.3014,40.7636,40.9462,1557477.7933991,0
+LNC.US,D,20150915,000000,41.2573,41.904,41.1601,41.7215,2219481.3560586,0
+LNC.US,D,20150916,000000,41.7215,42.0542,41.4673,41.9286,1759941.307028,0
+LNC.US,D,20150917,000000,41.904,42.0788,40.5751,40.7636,2720245.0664311,0
+LNC.US,D,20150918,000000,40.0285,40.053,39.0853,39.3346,5317939.9384628,0
+LNC.US,D,20150921,000000,39.4975,40.2493,39.4092,39.897,2278975.9261025,0
+LNC.US,D,20150922,000000,39.1521,39.5319,38.9381,39.2501,1516695.3156101,0
+LNC.US,D,20150923,000000,39.3513,39.68,39.0431,39.1953,2014543.9540555,0
+LNC.US,D,20150924,000000,38.6486,39.0853,38.3512,38.9773,3141697.6272733,0
+LNC.US,D,20150925,000000,40.1443,40.1443,39.3601,39.6536,2029804.0142626,0
+LNC.US,D,20150928,000000,39.1432,39.2501,37.9439,38.0715,2406435.1790636,0
+LNC.US,D,20150929,000000,38.5416,38.8292,37.9203,38.7712,3487446.9622811,0
+LNC.US,D,20150930,000000,39.3817,39.523,38.8213,39.2187,2178532.797625,0
+LNC.US,D,20151001,000000,39.1775,39.5829,38.7899,39.2757,1947637.9078851,0
+LNC.US,D,20151002,000000,38.0293,38.996,37.6504,38.996,2762074.9730706,0
+LNC.US,D,20151005,000000,39.3817,40.4151,39.1687,40.211,2641742.9232308,0
+LNC.US,D,20151006,000000,40.0923,40.4643,39.9362,40.2739,2112701.6905958,0
+LNC.US,D,20151007,000000,40.6664,41.115,40.3259,40.8548,2855852.4599728,0
+LNC.US,D,20151008,000000,40.5487,41.3211,40.4093,41.2131,2478850.4156954,0
+LNC.US,D,20151009,000000,41.2131,41.5615,40.8322,41.0462,2185985.0297379,0
+LNC.US,D,20151012,000000,41.007,41.2779,40.8412,41.0296,1207230.0163927,0
+LNC.US,D,20151013,000000,40.6223,41.0884,40.4653,40.4907,1474437.4711134,0
+LNC.US,D,20151014,000000,40.3759,40.6566,39.8596,40.2317,2388344.6156013,0
+LNC.US,D,20151015,000000,40.6321,41.2219,40.3337,41.2131,1785981.3256372,0
+LNC.US,D,20151016,000000,41.377,41.5969,41.007,41.5615,2133559.5855346,0
+LNC.US,D,20151019,000000,41.3132,41.8608,41.1895,41.694,2203590.5969621,0
+LNC.US,D,20151020,000000,41.6361,42.2593,41.5969,42.0532,2112559.0446434,0
+LNC.US,D,20151021,000000,42.1318,42.5067,41.8186,41.8608,2075706.4628428,0
+LNC.US,D,20151022,000000,42.1572,42.8384,42.116,42.6411,2461012.5393487,0
+LNC.US,D,20151023,000000,42.8551,43.4371,42.6077,43.4272,2198157.8239752,0
+LNC.US,D,20151026,000000,43.2466,43.4174,42.9286,43.2054,1587363.139325,0
+LNC.US,D,20151027,000000,42.6333,42.9385,42.276,42.5499,2360379.8955344,0
+LNC.US,D,20151028,000000,43.8355,44.2506,42.6411,44.1506,3095428.3748155,0
+LNC.US,D,20151029,000000,44.442,45.8347,44.3557,44.6815,3434570.1455285,0
+LNC.US,D,20151030,000000,44.7129,44.9004,44.2506,44.3979,2764361.3839074,0
+LNC.US,D,20151102,000000,44.6413,45.4696,44.3076,45.345,2112807.6561604,0
+LNC.US,D,20151103,000000,45.1065,45.7621,45.0977,45.4628,2625417.0939795,0
+LNC.US,D,20151104,000000,45.6021,45.8093,45.2214,45.5276,2816173.4505155,0
+LNC.US,D,20151105,000000,45.4451,45.8505,45.2027,45.7258,2039068.8688705,0
+LNC.US,D,20151106,000000,46.8447,47.7427,46.7838,47.2549,2596958.2075775,0
+LNC.US,D,20151109,000000,47.4767,47.4767,46.0585,46.3176,2237843.9657302,0
+LNC.US,D,20151110,000000,46.1164,46.5228,45.9495,46.347,1409239.1007731,0
+LNC.US,D,20151111,000000,46.4933,46.6798,46.0831,46.1675,1102030.6643025,0
+LNC.US,D,20151112,000000,45.8505,45.9339,45.0555,45.0722,2403403.9525753,0
+LNC.US,D,20151113,000000,44.8915,45.4784,44.7405,45.081,1936992.4442379,0
+LNC.US,D,20151116,000000,45.1281,45.8181,44.7807,45.8093,1742594.5403174,0
+LNC.US,D,20151117,000000,46.0251,46.3549,45.4873,45.6218,1645454.6845373,0
+LNC.US,D,20151118,000000,45.661,46.4246,45.2704,46.3392,1713068.8659714,0
+LNC.US,D,20151119,000000,46.1822,46.459,45.9673,46.1253,1256176.9371569,0
+LNC.US,D,20151120,000000,46.2862,46.5031,45.9133,45.9751,2270712.6498604,0
+LNC.US,D,20151123,000000,46.0075,46.1007,45.4118,45.4372,2417745.9841887,0
+LNC.US,D,20151124,000000,44.5991,45.5668,44.5402,45.4274,2629861.5342962,0
+LNC.US,D,20151125,000000,45.4942,45.6375,45.1477,45.4274,1595679.3983496,0
+LNC.US,D,20151127,000000,45.5108,45.6286,45.1782,45.5766,779520.39273876,0
+LNC.US,D,20151130,000000,45.7101,45.8505,45.2782,45.6286,2171767.303883,0
+LNC.US,D,20151201,000000,45.9673,46.2401,45.6855,46.0517,2346170.3208768,0
+LNC.US,D,20151202,000000,46.2322,46.3245,45.4942,45.5766,2122581.9605983,0
+LNC.US,D,20151203,000000,45.9427,46.1419,45.0457,45.2115,3175873.5596673,0
+LNC.US,D,20151204,000000,45.3616,46.401,45.0722,46.3019,2399910.1456413,0
+LNC.US,D,20151207,000000,46.1822,46.2077,45.1065,45.2782,2218768.1262966,0
+LNC.US,D,20151208,000000,44.6236,44.8219,44.0583,44.287,2840028.9482537,0
+LNC.US,D,20151209,000000,44.1908,44.7659,43.0632,43.331,2604551.0478434,0
+LNC.US,D,20151210,000000,43.3134,44.2418,43.2192,43.7521,2624919.8709454,0
+LNC.US,D,20151211,000000,42.8551,43.0788,41.7117,41.9992,3223058.8029193,0
+LNC.US,D,20151214,000000,42.0346,42.5823,41.3701,41.7922,3285259.5704602,0
+LNC.US,D,20151215,000000,42.3751,42.7579,41.9178,42.5665,4027889.6821109,0
+LNC.US,D,20151216,000000,43.0866,43.2536,42.2819,43.0964,2207683.5168961,0
+LNC.US,D,20151217,000000,43.1642,43.172,41.6861,41.6861,2017014.7857309,0
+LNC.US,D,20151218,000000,41.1817,41.3309,40.2571,40.3827,4092487.9205516,0
+LNC.US,D,20151221,000000,40.6488,40.9314,40.2317,40.6566,1704147.3805488,0
+LNC.US,D,20151222,000000,41.0884,41.5085,40.5751,41.3211,1580654.703964,0
+LNC.US,D,20151223,000000,41.6439,42.1396,41.0208,42.0944,1304746.8650469,0
+LNC.US,D,20151224,000000,42.0856,42.2436,41.9266,42.0268,659777.26690246,0
+LNC.US,D,20151228,000000,41.8854,42.0778,41.5615,41.9845,1100968.9708568,0
+LNC.US,D,20151229,000000,42.4821,42.5401,41.8854,42.4085,1321540.3692422,0
+LNC.US,D,20151230,000000,42.435,42.5067,42.1494,42.1759,1500780.1029217,0
+LNC.US,D,20151231,000000,41.801,42.2436,41.6597,41.7028,1008824.7801095,0
+LNC.US,D,20160104,000000,40.7989,40.7989,39.8008,40.738,2360938.252548,0
+LNC.US,D,20160105,000000,40.905,41.0796,40.2317,40.7744,2425926.7295584,0
+LNC.US,D,20160106,000000,39.843,40.0275,38.6574,38.9322,2613372.6810992,0
+LNC.US,D,20160107,000000,37.9861,38.3315,37.6494,37.8379,4100751.1967937,0
+LNC.US,D,20160108,000000,38.254,38.6554,36.8025,36.9035,3839182.332791,0
+LNC.US,D,20160111,000000,37.1459,37.2873,35.3922,36.0379,5912816.3537255,0
+LNC.US,D,20160112,000000,36.5208,36.8123,35.6365,36.2862,3233659.4349815,0
+LNC.US,D,20160113,000000,36.2862,36.6376,34.6344,34.8503,3195637.1563712,0
+LNC.US,D,20160114,000000,35.0093,35.1507,34.1192,34.6266,3940432.4297994,0
+LNC.US,D,20160115,000000,33.282,33.8846,32.9424,33.7177,3781961.9467881,0
+LNC.US,D,20160119,000000,34.2006,34.344,32.8688,33.1092,2720617.9837067,0
+LNC.US,D,20160120,000000,31.9816,32.2406,30.6409,31.8667,5311325.2418703,0
+LNC.US,D,20160121,000000,31.8569,32.8541,31.4163,32.1749,2922080.9378693,0
+LNC.US,D,20160122,000000,33.0758,33.6677,32.8452,33.0258,3373886.5195813,0
+LNC.US,D,20160125,000000,32.8688,33.0504,32.0326,32.1426,3234482.7059068,0
+LNC.US,D,20160126,000000,32.4232,33.0258,32.2613,32.6411,2206121.5437174,0
+LNC.US,D,20160127,000000,32.5989,33.5195,32.2024,32.433,2639036.7257339,0
+LNC.US,D,20160128,000000,32.8845,33.0592,31.957,32.1749,2594715.6094259,0
+LNC.US,D,20160129,000000,32.4055,32.9424,32.0424,32.9169,2757315.692759,0
+LNC.US,D,20160201,000000,32.6411,32.8806,32.3496,32.7265,2789889.9148874,0
+LNC.US,D,20160202,000000,32.0748,32.0748,31.113,31.2896,3965710.311463,0
+LNC.US,D,20160203,000000,31.6979,31.8569,30.2247,31.2896,4564439.1863401,0
+LNC.US,D,20160204,000000,30.9128,31.3907,29.3807,29.9558,5164415.1944009,0
+LNC.US,D,20160205,000000,29.946,30.74,29.631,29.8508,4347853.7234244,0
+LNC.US,D,20160208,000000,29.1157,29.1619,27.5522,27.8614,4715428.908048,0
+LNC.US,D,20160209,000000,27.2049,28.3375,27.0871,28.1981,5453504.5382186,0
+LNC.US,D,20160210,000000,28.4807,29.2217,28.3943,28.5956,4117988.9412407,0
+LNC.US,D,20160211,000000,27.5366,27.5602,25.3518,25.6777,6328193.2158955,0
+LNC.US,D,20160212,000000,26.3765,27.5218,26.2774,27.2363,3455989.4541799,0
+LNC.US,D,20160216,000000,27.8457,28.5632,27.4355,28.2962,4121739.5108889,0
+LNC.US,D,20160217,000000,28.6937,30.1099,28.68,29.9274,5770887.7066936,0
+LNC.US,D,20160218,000000,29.897,30.105,29.6634,29.9637,4598110.7634023,0
+LNC.US,D,20160219,000000,29.6722,30.0226,29.4406,29.999,2913280.7015064,0
+LNC.US,D,20160222,000000,30.6331,31.8216,30.4583,30.6331,3320857.8867794,0
+LNC.US,D,20160223,000000,30.4221,30.6409,29.47,29.9196,3326995.7383309,0
+LNC.US,D,20160224,000000,29.2149,29.7292,28.4964,29.6133,2972181.2530486,0
+LNC.US,D,20160225,000000,29.47,30.3651,29.4229,30.3651,2406001.1278085,0
+LNC.US,D,20160226,000000,30.6645,31.7755,30.6645,31.2896,4141058.8673412,0
+LNC.US,D,20160229,000000,31.1817,31.2798,30.4731,30.4731,2817826.1057639,0
+LNC.US,D,20160301,000000,30.7891,32.4909,30.7891,32.4409,3647734.143386,0
+LNC.US,D,20160302,000000,32.433,33.2212,32.2328,32.7333,3615082.4848833,0
+LNC.US,D,20160303,000000,32.6745,33.3684,32.5419,33.2006,2253339.3917586,0
+LNC.US,D,20160304,000000,33.4665,33.7589,32.5724,32.9758,4041199.5683688,0
+LNC.US,D,20160307,000000,32.7333,33.2339,32.5597,32.9012,2983592.9292399,0
+LNC.US,D,20160308,000000,32.1818,32.6873,31.216,31.7391,3476655.7959826,0
+LNC.US,D,20160309,000000,32.1062,32.3162,31.3917,31.7912,3208608.767942,0
+LNC.US,D,20160310,000000,32.0924,32.5822,31.3485,31.8078,2726886.2544146,0
+LNC.US,D,20160311,000000,32.433,33.4606,32.3663,33.4155,3814317.1054897,0
+LNC.US,D,20160314,000000,33.1672,33.9297,33.0838,33.6941,3356776.1375919,0
+LNC.US,D,20160315,000000,33.2339,33.3919,32.8403,33.3193,2404690.8228458,0
+LNC.US,D,20160316,000000,33.2574,34.1192,33.1004,33.6079,3429936.1898751,0
+LNC.US,D,20160317,000000,33.385,34.3312,33.1504,34.077,2291388.1617601,0
+LNC.US,D,20160318,000000,34.2418,35.0005,34.1437,34.7601,5301743.5094682,0
+LNC.US,D,20160321,000000,34.5696,35.0869,34.2006,34.5932,2426528.8992574,0
+LNC.US,D,20160322,000000,34.1348,34.5451,33.9415,34.3164,2130033.1738115,0
+LNC.US,D,20160323,000000,34.236,34.344,33.5509,33.6353,2237126.6603696,0
+LNC.US,D,20160324,000000,32.6745,33.0504,32.1818,32.7579,3593093.611322,0
+LNC.US,D,20160328,000000,32.9993,33.4066,32.7657,33.2574,1880077.7281329,0
+LNC.US,D,20160329,000000,32.9512,33.125,32.4664,33.0258,2009526.8921299,0
+LNC.US,D,20160330,000000,33.3507,34.394,32.9993,33.3428,3262115.2646845,0
+LNC.US,D,20160331,000000,33.2751,33.4743,32.4831,32.7009,3568820.3647231,0
+LNC.US,D,20160401,000000,32.5724,33.2486,32.015,33.2074,3063665.1968163,0
+LNC.US,D,20160404,000000,33.1584,33.4106,32.8158,32.9257,2257156.1898848,0
+LNC.US,D,20160405,000000,32.5096,32.6087,32.1062,32.1818,2611082.1946637,0
+LNC.US,D,20160406,000000,32.5331,33.017,31.9737,32.2406,4259551.8032947,0
+LNC.US,D,20160407,000000,32.0914,32.4683,31.167,31.3779,3546377.0619134,0
+LNC.US,D,20160408,000000,31.8912,32.0914,31.3779,31.5017,2629486.5792213,0
+LNC.US,D,20160411,000000,31.7549,32.5685,31.7283,32.1238,2446429.0285159,0
+LNC.US,D,20160412,000000,32.3172,33.0308,32.1416,32.9728,2691806.5580223,0
+LNC.US,D,20160413,000000,33.4832,34.5186,33.384,34.4156,2450619.7628172,0
+LNC.US,D,20160414,000000,34.3322,34.8023,33.9965,34.4156,2901743.7006567,0
+LNC.US,D,20160415,000000,34.3646,34.3646,33.9131,34.1712,1610632.7697589,0
+LNC.US,D,20160418,000000,33.9876,34.4636,33.7943,34.442,1376325.5850579,0
+LNC.US,D,20160419,000000,34.5343,35.1379,34.5265,35.079,1696334.4579565,0
+LNC.US,D,20160420,000000,35.2792,36.4314,35.1144,36.2793,2632455.6528304,0
+LNC.US,D,20160421,000000,36.3549,36.7828,36.3274,36.559,3396596.7741019,0
+LNC.US,D,20160422,000000,36.7436,37.5484,36.5904,37.2303,2541608.5213502,0
+LNC.US,D,20160425,000000,36.9418,37.1017,36.2352,36.7652,2008633.3171281,0
+LNC.US,D,20160426,000000,36.9859,37.3736,36.8339,37.3638,1569585.3780583,0
+LNC.US,D,20160427,000000,37.1185,37.6132,37.0105,37.4728,2376790.2934574,0
+LNC.US,D,20160428,000000,36.9015,37.2941,36.6042,36.718,2107807.9155291,0
+LNC.US,D,20160429,000000,36.5492,37.0615,36.1115,36.4796,3553636.7219906,0
+LNC.US,D,20160502,000000,36.5767,37.1185,36.1351,37.0527,1977033.1630746,0
+LNC.US,D,20160503,000000,36.2391,36.2862,35.4922,36.2391,2708339.2239046,0
+LNC.US,D,20160504,000000,35.3862,35.9369,35.2252,35.7984,2869697.2685521,0
+LNC.US,D,20160505,000000,34.131,35.0888,33.7177,34.3144,6434241.3114025,0
+LNC.US,D,20160506,000000,33.9631,35.0457,33.8375,34.7767,4314547.93134,0
+LNC.US,D,20160509,000000,34.7865,35.1624,34.6167,34.9289,3231655.2593503,0
+LNC.US,D,20160510,000000,35.2164,36.3549,35.1281,36.0958,3373565.5661884,0
+LNC.US,D,20160511,000000,36.0114,36.9045,35.9191,36.0625,3834764.3838655,0
+LNC.US,D,20160512,000000,36.5394,36.8495,35.6296,36.1351,3649703.6764287,0
+LNC.US,D,20160513,000000,36.0281,36.773,35.6914,35.7601,3856549.4774948,0
+LNC.US,D,20160516,000000,35.8691,36.5836,35.7258,36.2214,2277275.3825702,0
+LNC.US,D,20160517,000000,36.1193,36.9183,36.0183,36.3372,2314420.3885731,0
+LNC.US,D,20160518,000000,36.3638,38.2609,36.3638,37.8408,3482927.1233895,0
+LNC.US,D,20160519,000000,37.5866,38.0175,36.8771,37.2598,2976839.6622939,0
+LNC.US,D,20160520,000000,37.566,38.2039,37.3462,37.4364,2769937.8217464,0
+LNC.US,D,20160523,000000,37.2863,37.566,37.0449,37.1617,3197746.2786673,0
+LNC.US,D,20160524,000000,37.5218,38.0705,37.3373,37.7918,4611307.551798,0
+LNC.US,D,20160525,000000,38.0911,38.9822,38.0911,38.4866,2743950.7859194,0
+LNC.US,D,20160526,000000,38.4699,38.5474,37.8771,38.0097,2469096.4892508,0
+LNC.US,D,20160527,000000,38.2217,38.7575,37.623,38.7575,1807870.3470318,0
+LNC.US,D,20160531,000000,39.0333,39.2021,38.1431,38.4964,3419493.4872602,0
+LNC.US,D,20160601,000000,38.0459,38.5131,37.2519,38.3796,2660809.5925674,0
+LNC.US,D,20160602,000000,38.1863,38.6632,38.0175,38.6632,2339643.2496552,0
+LNC.US,D,20160603,000000,37.833,37.833,36.7357,37.304,3999489.8918892,0
+LNC.US,D,20160606,000000,37.407,38.3453,37.3216,38.1951,1977282.7934913,0
+LNC.US,D,20160607,000000,38.1519,38.5298,37.6652,38.2039,2417707.2660017,0
+LNC.US,D,20160608,000000,38.1087,38.6986,37.5484,38.3286,1970130.1178784,0
+LNC.US,D,20160609,000000,37.9341,37.9655,37.1097,37.2205,2571290.0873441,0
+LNC.US,D,20160610,000000,36.5228,36.5836,35.9937,36.1351,3187886.386658,0
+LNC.US,D,20160613,000000,35.8063,36.3981,35.5825,35.9575,3904105.6002232,0
+LNC.US,D,20160614,000000,35.8063,36.2391,35.1458,35.3234,2959328.852738,0
+LNC.US,D,20160615,000000,35.5737,36.1282,35.2252,35.2714,2334215.5711666,0
+LNC.US,D,20160616,000000,34.8189,35.2518,34.4008,35.2252,2845629.8396845,0
+LNC.US,D,20160617,000000,35.3058,35.6581,35.0191,35.3588,2508606.3613645,0
+LNC.US,D,20160620,000000,36.1802,36.5904,35.7346,35.7699,2059202.326151,0
+LNC.US,D,20160621,000000,35.9191,36.0457,35.4058,35.7523,1850552.0537871,0
+LNC.US,D,20160622,000000,35.8524,36.2734,35.7699,35.8161,1780602.5543323,0
+LNC.US,D,20160623,000000,36.5974,37.2519,36.5316,37.2519,1908656.8446948,0
+LNC.US,D,20160624,000000,34.4725,35.1801,32.275,32.3015,5994376.2148053,0
+LNC.US,D,20160627,000000,31.5115,31.5851,29.6133,29.8066,5254391.1666718,0
+LNC.US,D,20160628,000000,30.6232,30.958,30.2316,30.8706,3938463.9156563,0
+LNC.US,D,20160629,000000,30.9746,31.907,30.4957,31.854,4651076.2244253,0
+LNC.US,D,20160630,000000,31.9806,32.5527,31.5261,32.5527,4394485.7041612,0
+LNC.US,D,20160701,000000,31.6027,32.7942,31.6027,32.5341,4045982.2833726,0
+LNC.US,D,20160705,000000,31.8196,32.0994,30.7008,31.1503,3796714.5949645,0
+LNC.US,D,20160706,000000,30.7381,31.5929,30.2277,31.5772,4712826.6383164,0
+LNC.US,D,20160707,000000,31.7372,32.6941,31.2406,31.6871,5998637.2531833,0
+LNC.US,D,20160708,000000,32.4399,33.2172,32.4213,32.8639,3802544.7388187,0
+LNC.US,D,20160711,000000,33.2172,33.6049,32.9041,33.4282,3387734.3848596,0
+LNC.US,D,20160712,000000,34.1142,35.3136,34.0279,34.9829,4324152.0795347,0
+LNC.US,D,20160713,000000,34.7728,34.9829,34.0053,34.6207,2986602.7588354,0
+LNC.US,D,20160714,000000,35.6424,36.3108,35.2969,36.2362,4537182.6015368,0
+LNC.US,D,20160715,000000,36.3706,36.6326,35.611,36.085,3482699.9087654,0
+LNC.US,D,20160718,000000,35.9083,36.7593,35.7287,36.5306,2035620.9124212,0
+LNC.US,D,20160719,000000,36.1596,36.6572,36.0231,36.6042,1699955.6273478,0
+LNC.US,D,20160720,000000,36.774,36.9025,36.2842,36.7092,1925075.3938152,0
+LNC.US,D,20160721,000000,36.8083,37.0281,36.4972,36.613,2129318.9251498,0
+LNC.US,D,20160722,000000,36.7269,36.7701,36.3068,36.7269,1515150.6637256,0
+LNC.US,D,20160725,000000,36.6494,36.6827,36.3794,36.5306,1394601.5882583,0
+LNC.US,D,20160726,000000,36.3873,36.9801,36.353,36.9349,1268664.5713892,0
+LNC.US,D,20160727,000000,36.9349,37.1224,36.4304,36.6572,2280547.0693782,0
+LNC.US,D,20160728,000000,36.6326,37.0125,36.2087,36.9437,1517492.0951442,0
+LNC.US,D,20160729,000000,36.6572,37.0733,36.5218,36.9114,1464315.7218916,0
+LNC.US,D,20160801,000000,37.0557,37.1135,36.3451,36.5767,1547006.5615939,0
+LNC.US,D,20160802,000000,36.5482,36.879,35.7032,36.1822,2993277.5705078,0
+LNC.US,D,20160803,000000,36.2705,37.9105,36.2185,37.8673,3386787.8270756,0
+LNC.US,D,20160804,000000,37.3697,37.4885,36.1331,36.3451,3586300.6072891,0
+LNC.US,D,20160805,000000,37.0557,38.7712,36.7995,38.468,4013053.4841624,0
+LNC.US,D,20160808,000000,38.7044,39.2149,38.4915,39.0009,1994059.9952919,0
+LNC.US,D,20160809,000000,39.0401,39.2689,38.7546,38.9744,2215371.1148303,0
+LNC.US,D,20160810,000000,38.8733,38.889,38.0979,38.1441,2794016.4585102,0
+LNC.US,D,20160811,000000,38.2639,38.7614,38.1185,38.5926,2000187.6578468,0
+LNC.US,D,20160812,000000,38.0469,38.3227,37.7642,38.2226,1294107.5147978,0
+LNC.US,D,20160815,000000,38.5347,39.0009,38.5347,38.9489,1295997.573667,0
+LNC.US,D,20160816,000000,38.837,39.2609,38.7192,38.9656,1748311.5863093,0
+LNC.US,D,20160817,000000,38.9234,39.155,38.8124,39.0401,1924316.3135686,0
+LNC.US,D,20160818,000000,38.9577,39.0323,38.3659,38.5681,2672793.8903677,0
+LNC.US,D,20160819,000000,38.3826,38.8606,38.3061,38.7546,1776826.5121926,0
+LNC.US,D,20160822,000000,38.3061,38.6672,38.2639,38.5838,1578024.9239416,0
+LNC.US,D,20160823,000000,38.8468,39.2609,38.7978,38.8124,1649891.9925564,0
+LNC.US,D,20160824,000000,39.0254,39.2187,38.7104,38.8036,1591869.732521,0
+LNC.US,D,20160825,000000,38.6946,39.2699,38.6946,39.2443,1637479.7568989,0
+LNC.US,D,20160826,000000,39.3797,39.9608,39.048,39.3709,1899270.7410274,0
+LNC.US,D,20160829,000000,39.4063,40.2297,39.4063,39.9058,1498741.2847021,0
+LNC.US,D,20160830,000000,40.0805,40.7872,40.0805,40.6399,2049544.1762743,0
+LNC.US,D,20160831,000000,40.6645,40.9795,40.0658,40.5957,2410629.9889637,0
+LNC.US,D,20160901,000000,40.739,40.9706,39.7086,40.0952,1966635.2920447,0
+LNC.US,D,20160902,000000,40.3603,40.7754,40.0618,40.6213,1911566.8221236,0
+LNC.US,D,20160906,000000,40.5634,40.5634,39.3513,39.7252,1866239.0329516,0
+LNC.US,D,20160907,000000,39.5996,39.785,39.2777,39.6663,1518791.1922106,0
+LNC.US,D,20160908,000000,39.8008,39.9431,39.4631,39.843,1737414.4544461,0
+LNC.US,D,20160909,000000,39.793,40.69,39.6918,39.6997,2318082.313951,0
+LNC.US,D,20160912,000000,39.2699,40.1679,38.6672,39.9431,2419740.9897229,0
+LNC.US,D,20160913,000000,39.3297,39.9932,39.1334,39.8194,3498818.9013857,0
+LNC.US,D,20160914,000000,39.8194,39.9362,39.1099,39.575,2736994.757941,0
+LNC.US,D,20160915,000000,39.5584,40.4025,39.4631,40.2247,1967546.1883408,0
+LNC.US,D,20160916,000000,39.8194,39.8606,38.996,39.1,3719100.9322677,0
+LNC.US,D,20160919,000000,39.4396,39.843,39.0823,39.2914,1678398.7672424,0
+LNC.US,D,20160920,000000,39.6663,39.7174,39.1334,39.2267,1682820.7917666,0
+LNC.US,D,20160921,000000,39.5927,39.9784,39.2609,39.8606,2430778.7297391,0
+LNC.US,D,20160922,000000,40.0393,40.1679,39.1775,39.4308,2348964.1437443,0
+LNC.US,D,20160923,000000,39.1,39.684,38.9037,39.1334,1755071.985553,0
+LNC.US,D,20160926,000000,38.5092,38.8292,38.2461,38.4738,1703211.0117614,0
+LNC.US,D,20160927,000000,38.2226,39.0254,37.8153,38.9234,1468019.4221555,0
+LNC.US,D,20160928,000000,39.0823,39.3964,38.5976,39.3641,1715290.06723,0
+LNC.US,D,20160929,000000,39.3385,39.7606,38.5268,38.7712,1480640.5322433,0
+LNC.US,D,20160930,000000,39.2099,40.0059,38.8292,39.7086,1932470.5675471,0
+LNC.US,D,20161003,000000,39.4808,40.0697,39.4013,39.8508,1535114.9836626,0
+LNC.US,D,20161004,000000,40.1031,40.8824,39.9696,40.4015,2474935.8032019,0
+LNC.US,D,20161005,000000,40.7332,41.853,40.5849,41.7019,3104683.0404267,0
+LNC.US,D,20161006,000000,42.2564,42.4831,41.3957,41.8029,2184912.1283959,0
+LNC.US,D,20161007,000000,41.8903,41.8903,41.0276,41.3446,1541701.1510646,0
+LNC.US,D,20161010,000000,41.7529,42.1337,41.693,41.8716,1227509.1763246,0
+LNC.US,D,20161011,000000,41.8481,42.008,41.2445,41.4055,1418252.287165,0
+LNC.US,D,20161012,000000,41.4663,41.7529,41.2514,41.5477,1565763.4854339,0
+LNC.US,D,20161013,000000,40.9462,41.1836,40.2385,40.9894,1931490.3860742,0
+LNC.US,D,20161014,000000,41.6587,42.0934,41.3544,41.5477,1784811.6288275,0
+LNC.US,D,20161017,000000,41.4663,41.8982,41.2759,41.4829,1988844.2479327,0
+LNC.US,D,20161018,000000,42.2034,42.2377,41.4497,41.4829,1964591.379327,0
+LNC.US,D,20161019,000000,41.6508,41.9148,41.5223,41.7529,1364406.4968358,0
+LNC.US,D,20161020,000000,41.5575,41.7794,41.2003,41.4909,1168658.5508658,0
+LNC.US,D,20161021,000000,40.9118,41.2592,40.5398,41.1935,1198702.8451386,0
+LNC.US,D,20161024,000000,41.5399,41.7627,41.269,41.4398,961420.47343046,0
+LNC.US,D,20161025,000000,41.4497,41.6273,40.852,40.9894,1120948.5742887,0
+LNC.US,D,20161026,000000,40.7596,41.6351,40.7596,41.5753,1085368.5981634,0
+LNC.US,D,20161027,000000,42.062,42.6205,41.7529,42.2377,1738706.419215,0
+LNC.US,D,20161028,000000,42.1514,42.7657,41.6508,41.9982,1706042.5339163,0
+LNC.US,D,20161031,000000,42.2475,42.4575,41.6861,41.7107,1510563.5774565,0
+LNC.US,D,20161101,000000,41.9639,42.276,40.8852,41.4909,1935166.5760474,0
+LNC.US,D,20161102,000000,41.2003,41.5575,40.6998,41.1758,2568696.9877096,0
+LNC.US,D,20161103,000000,42.8845,44.5647,42.5175,43.6471,4083535.8681393,0
+LNC.US,D,20161104,000000,43.6471,43.9042,42.6784,42.7216,3213926.4052673,0
+LNC.US,D,20161107,000000,43.6913,44.3204,43.6913,44.3036,2841586.8458338,0
+LNC.US,D,20161108,000000,44.1634,44.9721,43.5273,44.7453,2590198.8272334,0
+LNC.US,D,20161109,000000,45.9251,49.2807,45.7641,48.8635,5829596.7050997,0
+LNC.US,D,20161110,000000,49.6536,51.5831,49.1707,50.1473,5122415.1315182,0
+LNC.US,D,20161111,000000,49.4926,51.1699,49.4013,51.0708,2279329.4842846,0
+LNC.US,D,20161114,000000,51.7872,53.4096,51.4231,52.17,3534991.8771132,0
+LNC.US,D,20161115,000000,51.9325,53.336,51.2435,53.0435,3337332.4753811,0
+LNC.US,D,20161116,000000,52.33,52.7815,51.6508,52.2377,2031206.0201946,0
+LNC.US,D,20161117,000000,52.3211,53.2074,51.8382,53.2074,2993211.3420299,0
+LNC.US,D,20161118,000000,53.071,53.599,52.5361,52.8835,2392556.7467956,0
+LNC.US,D,20161121,000000,53.4017,53.862,52.8158,53.6923,1651238.9779068,0
+LNC.US,D,20161122,000000,53.8532,54.3351,53.6167,54.0828,1772074.3641785,0
+LNC.US,D,20161123,000000,54.3773,54.9838,53.9121,54.5068,1305766.7836065,0
+LNC.US,D,20161125,000000,54.4637,54.5235,53.972,54.5068,636622.77213016,0
+LNC.US,D,20161128,000000,53.8797,54.5687,53.4714,53.6569,1855907.3903997,0
+LNC.US,D,20161129,000000,53.9337,54.2084,53.5607,53.8002,1545454.7774118,0
+LNC.US,D,20161130,000000,54.976,55.0761,54.183,54.4637,2408644.1535264,0
+LNC.US,D,20161201,000000,55.1183,56.5964,55.0309,56.2057,2134435.8392422,0
+LNC.US,D,20161202,000000,55.9181,56.0791,54.7031,55.3312,1710427.8780528,0
+LNC.US,D,20161205,000000,55.7395,56.1871,54.6855,55.238,3266103.2379535,0
+LNC.US,D,20161206,000000,55.6709,56.4088,55.4324,56.2057,1870380.8600692,0
+LNC.US,D,20161207,000000,56.1537,57.0891,56.1537,57.0557,1710416.6701565,0
+LNC.US,D,20161208,000000,57.462,58.8821,57.1371,58.1853,2016781.4577087,0
+LNC.US,D,20161209,000000,58.8821,59.0411,57.4472,57.8879,3610148.9727298,0
+LNC.US,D,20161212,000000,57.5316,57.7446,56.2852,57.0802,2480763.9092568,0
+LNC.US,D,20161213,000000,57.1666,57.4876,56.1056,56.9615,1457715.2898945,0
+LNC.US,D,20161214,000000,55.6963,57.3962,55.2616,56.2764,2614973.372465,0
+LNC.US,D,20161215,000000,56.6906,57.9841,56.614,57.3275,2280042.7140466,0
+LNC.US,D,20161216,000000,57.4472,57.8467,56.1056,56.4088,4317898.0734219,0
+LNC.US,D,20161219,000000,56.4786,57.0223,55.7729,56.6503,1218913.7387933,0
+LNC.US,D,20161220,000000,57.2932,58.0313,57.1077,57.5414,1217891.7824343,0
+LNC.US,D,20161221,000000,57.3962,57.9929,56.9615,57.5896,1769060.4589845,0
+LNC.US,D,20161222,000000,57.4974,57.4974,56.7239,57.2932,812193.44813428,0
+LNC.US,D,20161223,000000,57.2255,57.5414,56.7583,57.4306,1233324.0366839,0
+LNC.US,D,20161227,000000,57.5414,57.6838,57.302,57.4306,496165.41620714,0
+LNC.US,D,20161228,000000,57.4718,57.6259,56.4726,56.5885,722963.31041442,0
+LNC.US,D,20161229,000000,56.7239,57.1421,55.8239,56.1773,806680.18207431,0
+LNC.US,D,20161230,000000,56.5444,56.6906,56.0889,56.3088,1005160.8169323,0
+LNC.US,D,20170103,000000,56.8515,57.778,55.9673,56.8515,1857415.3618965,0
+LNC.US,D,20170104,000000,57.2539,57.8615,56.9291,57.5738,1641310.8196203,0
+LNC.US,D,20170105,000000,57.2765,57.624,55.9181,56.7769,1721568.5269346,0
+LNC.US,D,20170106,000000,57.0321,57.6465,56.7239,57.4748,1285065.7992153,0
+LNC.US,D,20170109,000000,56.3804,57.3305,56.3804,56.7681,1308647.2129452,0
+LNC.US,D,20170110,000000,57.0066,57.9537,56.452,57.3128,1134566.1682439,0
+LNC.US,D,20170111,000000,57.356,57.7662,56.9114,57.7142,1555924.9903174,0
+LNC.US,D,20170112,000000,56.9114,57.457,55.6257,56.7857,1110976.6033169,0
+LNC.US,D,20170113,000000,57.4247,58.2785,57.143,57.356,1328714.4417478,0
+LNC.US,D,20170117,000000,56.665,56.9213,55.7179,55.8965,1704977.7837717,0
+LNC.US,D,20170118,000000,56.247,57.2618,55.7091,57.2274,2001830.1240987,0
+LNC.US,D,20170119,000000,57.4336,57.9193,56.3892,56.9114,1996864.0071561,0
+LNC.US,D,20170120,000000,57.2863,58.0273,56.562,57.1155,1463422.1468897,0
+LNC.US,D,20170123,000000,56.8937,57.5522,56.348,56.9213,966159.37574888,0
+LNC.US,D,20170124,000000,57.2461,58.4738,57.0478,57.8575,1394592.4181614,0
+LNC.US,D,20170125,000000,58.4562,59.0883,58.3384,58.892,1603281.4087124,0
+LNC.US,D,20170126,000000,59.1393,60.054,58.8311,59.4376,1492934.5755402,0
+LNC.US,D,20170127,000000,59.5496,59.6084,58.9695,59.1393,1531976.77271,0
+LNC.US,D,20170130,000000,58.5779,58.7045,57.4336,58.4464,1668830.2805358,0
+LNC.US,D,20170131,000000,58.0813,58.8645,57.0321,57.6112,2224514.7203787,0
+LNC.US,D,20170201,000000,58.4562,59.1639,58.0361,58.8144,2768090.5566629,0
+LNC.US,D,20170202,000000,58.782,59.3611,56.8515,58.4837,2390647.3288327,0
+LNC.US,D,20170203,000000,59.6702,60.0353,59.0185,59.3091,2807683.9785488,0
+LNC.US,D,20170206,000000,58.7378,59.735,58.6182,58.9626,1815506.9999831,0
+LNC.US,D,20170207,000000,59.2591,59.7272,58.7124,59.1727,1651553.8179017,0
+LNC.US,D,20170208,000000,58.6672,58.7045,58.0135,58.3384,2097356.0428173,0
+LNC.US,D,20170209,000000,58.7654,59.9078,58.6358,59.7792,1532491.3170383,0
+LNC.US,D,20170210,000000,60.1384,60.478,59.8312,60.054,1416053.5016989,0
+LNC.US,D,20170213,000000,60.4623,61.1091,60.2669,60.6586,2046181.8073965,0
+LNC.US,D,20170214,000000,60.5212,61.8874,60.478,61.5547,2620880.9526934,0
+LNC.US,D,20170215,000000,61.9138,62.4173,61.3397,62.3663,1757708.897873,0
+LNC.US,D,20170216,000000,62.0483,62.5616,61.4525,62.008,2529009.827055,0
+LNC.US,D,20170217,000000,61.3397,61.6832,60.7518,61.1807,2144016.5527447,0
+LNC.US,D,20170221,000000,61.4859,62.0306,61.3671,61.6744,1702615.97436,0
+LNC.US,D,20170222,000000,61.1631,61.5419,60.6752,61.1885,2138949.5647357,0
+LNC.US,D,20170223,000000,61.2317,61.4761,60.6154,61.1807,1797669.1236364,0
+LNC.US,D,20170224,000000,60.3161,60.5212,59.8479,60.4387,2094019.1464311,0
+LNC.US,D,20170227,000000,60.5997,60.6075,60.0775,60.4544,2352178.7721715,0
+LNC.US,D,20170228,000000,60.2229,60.4211,59.6251,59.8724,2767881.6822326,0
+LNC.US,D,20170301,000000,61.6557,62.2387,61.2621,61.7254,3387870.9174141,0
+LNC.US,D,20170302,000000,62.0385,62.0581,60.1717,60.2659,2713431.684405,0
+LNC.US,D,20170303,000000,60.2659,61.0188,60.1629,60.7174,1685507.6301698,0
+LNC.US,D,20170306,000000,60.0442,60.3063,59.3611,59.525,2695543.881975,0
+LNC.US,D,20170307,000000,59.4308,59.6251,58.839,59.0981,3032196.4808188,0
+LNC.US,D,20170308,000000,59.9313,60.3435,59.0431,59.0981,1557351.4498414,0
+LNC.US,D,20170309,000000,59.2669,59.5162,58.6604,58.9469,1688892.4148401,0
+LNC.US,D,20170310,000000,59.0795,59.4622,58.2236,58.892,1785399.5339313,0
+LNC.US,D,20170313,000000,58.9764,59.3513,58.6358,58.9626,1681194.6279093,0
+LNC.US,D,20170314,000000,58.6094,58.8547,57.9017,58.839,1558927.6876153,0
+LNC.US,D,20170315,000000,59.0795,59.3336,58.4042,58.8547,2673134.2028541,0
+LNC.US,D,20170316,000000,59.2247,59.7184,58.9941,59.1639,1546971.9190054,0
+LNC.US,D,20170317,000000,59.2669,59.2855,57.8929,57.9979,3125117.073107,0
+LNC.US,D,20170320,000000,57.7819,57.9625,57.1617,57.2088,1858625.8146925,0
+LNC.US,D,20170321,000000,57.6808,57.7996,53.9945,54.1888,4133278.5495378,0
+LNC.US,D,20170322,000000,53.6863,54.7601,52.7383,54.0524,3432257.2433004,0
+LNC.US,D,20170323,000000,53.7462,55.1703,53.6353,54.4617,2799569.4616569,0
+LNC.US,D,20170324,000000,54.7973,55.24,54.0034,54.4548,2579839.6743908,0
+LNC.US,D,20170327,000000,52.9277,54.3341,52.4419,54.1652,2872713.2115456,0
+LNC.US,D,20170328,000000,53.7875,55.1958,52.908,54.7689,2927706.2828919,0
+LNC.US,D,20170329,000000,54.4705,54.8385,53.9857,54.5677,2628802.8975495,0
+LNC.US,D,20170330,000000,54.5922,56.0457,54.5294,55.8367,2536276.6194297,0
+LNC.US,D,20170331,000000,55.4353,56.2028,55.24,55.8533,3412822.7511865,0
+LNC.US,D,20170403,000000,55.8191,56.0153,54.5834,55.6659,2381678.9740259,0
+LNC.US,D,20170404,000000,55.4255,55.8819,55.1958,55.6159,1500636.4380697,0
+LNC.US,D,20170405,000000,56.2921,56.6494,55.0005,55.0771,2770589.9175288,0
+LNC.US,D,20170406,000000,55.5482,56.5934,54.9927,56.3206,2500330.8583264,0
+LNC.US,D,20170407,000000,55.7121,56.56,55.3842,56.243,1891287.6621917,0
+LNC.US,D,20170410,000000,56.2087,56.6631,55.6767,55.9859,1949447.4736811,0
+LNC.US,D,20170411,000000,55.6002,56.141,55.2744,56.0183,1971735.9037425,0
+LNC.US,D,20170412,000000,55.9771,56.1262,54.5196,54.8385,2038673.5358024,0
+LNC.US,D,20170413,000000,54.4185,55.1389,54.0475,54.2006,1781475.7513409,0
+LNC.US,D,20170417,000000,54.5805,55.0653,54.025,54.9407,1572515.7334803,0
+LNC.US,D,20170418,000000,54.184,54.7767,53.7217,54.2732,1867921.2362902,0
+LNC.US,D,20170419,000000,54.9131,55.5315,54.4686,54.7159,2141827.9562751,0
+LNC.US,D,20170420,000000,55.2646,56.0271,54.8239,55.7719,2113576.9254037,0
+LNC.US,D,20170421,000000,55.5217,55.9957,55.2322,55.4814,1905324.0239072,0
+LNC.US,D,20170424,000000,56.9889,57.623,56.7073,57.1941,1950424.5984551,0
+LNC.US,D,20170425,000000,58.0097,58.2756,57.5837,57.6828,1883782.4472966,0
+LNC.US,D,20170426,000000,57.5542,57.9488,56.9389,57.0066,2056561.3382324,0
+LNC.US,D,20170427,000000,57.2794,57.2794,56.4226,57.0321,1445640.3100244,0
+LNC.US,D,20170428,000000,57.0743,57.3324,56.4736,56.5178,1342997.3771809,0
+LNC.US,D,20170501,000000,56.8937,56.9389,55.9957,56.7671,2107841.5392179,0
+LNC.US,D,20170502,000000,56.6552,56.9025,56.2087,56.7073,1378172.8501413,0
+LNC.US,D,20170503,000000,56.3451,56.8711,56.2342,56.7141,2102156.0791153,0
+LNC.US,D,20170504,000000,57.9154,58.8998,57.2794,57.6995,2253635.8915597,0
+LNC.US,D,20170505,000000,57.8526,58.0587,57.3491,57.9301,1735552.9247674,0
+LNC.US,D,20170508,000000,57.8977,58.9371,57.8624,58.8213,2298215.8083813,0
+LNC.US,D,20170509,000000,58.8998,59.3905,58.6004,58.8144,1939311.459864,0
+LNC.US,D,20170510,000000,58.3266,58.9773,58.2128,58.8998,1764416.3143344,0
+LNC.US,D,20170511,000000,58.6524,58.9989,57.777,58.1725,1881723.2510838,0
+LNC.US,D,20170512,000000,57.4944,57.7172,56.9889,57.1617,1350963.1347224,0
+LNC.US,D,20170515,000000,57.563,58.1883,57.4768,58.1569,1263197.1558139,0
+LNC.US,D,20170516,000000,58.3954,58.57,57.6995,58.3679,1116473.5669822,0
+LNC.US,D,20170517,000000,56.7907,57.3324,55.0682,55.2488,2253774.4619134,0
+LNC.US,D,20170518,000000,55.1801,55.8397,54.8523,55.3696,2921537.8643505,0
+LNC.US,D,20170519,000000,55.4902,56.5345,55.2242,56.0271,1744391.8793175,0
+LNC.US,D,20170522,000000,56.4923,56.5345,55.6767,55.8229,1681360.7085539,0
+LNC.US,D,20170523,000000,55.7033,56.4668,54.0907,56.1478,2606208.7975902,0
+LNC.US,D,20170524,000000,56.3706,56.456,55.4814,55.6355,1366740.7959568,0
+LNC.US,D,20170525,000000,55.8053,56.3628,55.6355,56.19,1299674.7825397,0
+LNC.US,D,20170526,000000,55.8141,56.0713,55.3696,55.6767,911342.57404373,0
+LNC.US,D,20170530,000000,55.2556,55.7955,55.1036,55.61,1187569.3285543,0
+LNC.US,D,20170531,000000,55.7719,55.7719,54.6079,55.7033,2204708.329889,0
+LNC.US,D,20170601,000000,56.2518,57.3403,55.556,57.2186,1833117.6617056,0
+LNC.US,D,20170602,000000,56.6111,57.0233,56.0271,56.3864,1538950.1219827,0
+LNC.US,D,20170605,000000,56.4923,57.0066,55.5393,55.5913,1710537.9192161,0
+LNC.US,D,20170606,000000,54.6129,55.1036,54.29,54.5451,1637740.5952119,0
+LNC.US,D,20170607,000000,54.7257,55.447,54.2811,55.241,1612317.0108969,0
+LNC.US,D,20170608,000000,55.2744,57.306,55.0005,56.7671,2104015.5709948,0
+LNC.US,D,20170609,000000,57.1538,58.676,56.9625,58.5043,1911228.5474365,0
+LNC.US,D,20170612,000000,58.5122,59.3994,57.9625,58.8086,1913831.8360677,0
+LNC.US,D,20170613,000000,59.0539,59.2777,58.6594,58.7644,1983866.9230938,0
+LNC.US,D,20170614,000000,57.8025,58.5308,56.8859,58.5043,2301018.8013459,0
+LNC.US,D,20170615,000000,58.1647,59.0313,58.0773,58.3178,2029524.8357557,0
+LNC.US,D,20170616,000000,58.1471,58.464,57.9773,58.3266,1710993.367364,0
+LNC.US,D,20170619,000000,58.8144,59.2089,58.5602,58.9557,939835.08413449,0
+LNC.US,D,20170620,000000,58.6348,58.9862,58.309,58.3355,985888.32986444,0
+LNC.US,D,20170621,000000,58.4729,58.4729,56.5012,56.5777,1802779.9243308,0
+LNC.US,D,20170622,000000,56.459,56.6012,55.7297,56.19,1500179.971022,0
+LNC.US,D,20170623,000000,56.5688,56.5688,55.556,55.7631,2181262.429814,0
+LNC.US,D,20170626,000000,56.0546,56.7073,55.3508,56.0997,1551982.8675331,0
+LNC.US,D,20170627,000000,56.405,56.7759,56.19,56.2518,1553606.993591,0
+LNC.US,D,20170628,000000,56.8505,57.8977,56.8505,57.1165,2394333.7078024,0
+LNC.US,D,20170629,000000,58.411,58.676,57.2736,57.6671,2094138.3576913,0
+LNC.US,D,20170630,000000,58.1471,58.2305,57.3619,57.9301,1827711.38011,0
+LNC.US,D,20170703,000000,58.4444,59.8361,58.3954,59.2433,853174.61135701,0
+LNC.US,D,20170705,000000,59.4818,59.6546,58.6348,59.1157,1368156.0475844,0
+LNC.US,D,20170706,000000,59.4661,60.8686,59.2277,59.7096,2260137.4902898,0
+LNC.US,D,20170707,000000,59.9568,60.5182,59.5289,60.4348,1562715.9565509,0
+LNC.US,D,20170710,000000,60.2935,61.0992,60.2523,60.8028,1612395.4661707,0
+LNC.US,D,20170711,000000,60.8951,61.1738,60.2327,60.4053,1851905.1525354,0
+LNC.US,D,20170712,000000,60.1551,60.9314,60.0628,60.7852,1379243.7136839,0
+LNC.US,D,20170713,000000,60.8951,61.8265,60.6301,61.7902,1345459.0387594,0
+LNC.US,D,20170714,000000,60.9138,61.7401,60.5094,61.4123,1414238.8414045,0
+LNC.US,D,20170717,000000,61.3113,61.5605,60.9138,61.2239,957360.15828558,0
+LNC.US,D,20170718,000000,60.6478,60.9834,60.2189,60.5437,1568105.935752,0
+LNC.US,D,20170719,000000,60.7764,61.6361,60.4741,61.2749,2286755.2250063,0
+LNC.US,D,20170720,000000,61.2749,61.6027,60.7685,60.8774,1079696.3837565,0
+LNC.US,D,20170721,000000,60.691,61.1375,60.4819,60.8853,1093399.5652831,0
+LNC.US,D,20170724,000000,60.8951,61.5861,60.8618,61.4477,757756.69600229,0
+LNC.US,D,20170725,000000,62.3781,62.7814,62.1219,62.276,1099146.1593652,0
+LNC.US,D,20170726,000000,62.2593,62.5665,61.4585,61.5605,1194521.2809342,0
+LNC.US,D,20170727,000000,61.7814,62.9464,61.7146,62.2839,1877679.2383334,0
+LNC.US,D,20170728,000000,62.2593,62.8256,61.9276,62.6803,934304.4967803,0
+LNC.US,D,20170731,000000,63.1348,63.1348,62.6175,62.8943,1004275.3931278,0
+LNC.US,D,20170801,000000,63.28,63.4027,62.5911,63.3517,1543044.0608163,0
+LNC.US,D,20170802,000000,63.0328,63.7031,62.9542,63.0994,2173371.0519477,0
+LNC.US,D,20170803,000000,63.4449,64.2458,61.7058,62.9886,2061616.0994454,0
+LNC.US,D,20170804,000000,63.6952,64.5127,63.3929,63.9199,1452965.1796797,0
+LNC.US,D,20170807,000000,63.8159,64.1506,63.2722,63.6775,1196163.747186,0
+LNC.US,D,20170808,000000,63.7796,65.234,63.7796,63.9955,1405277.6188952,0
+LNC.US,D,20170809,000000,63.4361,63.7031,62.8943,63.4793,1612306.8219002,0
+LNC.US,D,20170810,000000,62.8512,63.0994,61.749,61.7735,1524927.0059628,0
+LNC.US,D,20170811,000000,61.7735,62.3781,61.1827,61.4663,1013387.4127867,0
+LNC.US,D,20170814,000000,62.276,62.7638,61.854,62.1219,1411909.6367819,0
+LNC.US,D,20170815,000000,62.7127,63.0916,61.9738,62.1308,1459763.2782109,0
+LNC.US,D,20170816,000000,62.5743,62.7765,61.1277,61.2415,1648198.5813216,0
+LNC.US,D,20170817,000000,61.0188,61.0943,59.2699,59.3032,1982404.8020817,0
+LNC.US,D,20170818,000000,58.8821,59.2365,58.5474,58.5572,3128203.320177,0
+LNC.US,D,20170821,000000,58.5671,58.7192,57.6779,57.7378,2100099.9396016,0
+LNC.US,D,20170822,000000,58.0823,58.4611,57.6612,58.4002,2224106.1416151,0
+LNC.US,D,20170823,000000,57.8153,58.8066,57.8153,58.2913,1477769.2730015,0
+LNC.US,D,20170824,000000,58.6574,59.0029,58.4268,58.5376,2705878.5812258,0
+LNC.US,D,20170825,000000,58.9852,59.4583,58.6328,58.6928,1369736.360957,0
+LNC.US,D,20170828,000000,58.6928,58.8821,58.3649,58.4513,1271429.8650663,0
+LNC.US,D,20170829,000000,57.5994,57.9713,57.3501,57.8153,1311279.0307668,0
+LNC.US,D,20170830,000000,57.9429,58.6506,57.9429,58.3482,1175588.087453,0
+LNC.US,D,20170831,000000,58.6152,58.8144,58.2099,58.4179,2192074.9930054,0
+LNC.US,D,20170901,000000,58.674,59.5947,58.5376,59.3464,1106223.4364031,0
+LNC.US,D,20170905,000000,58.7712,58.9626,57.4866,57.5484,2580893.2166391,0
+LNC.US,D,20170906,000000,57.9095,58.2717,57.7545,57.8153,1179921.4677068,0
+LNC.US,D,20170907,000000,57.7976,57.9713,55.8219,56.1459,1545607.6123608,0
+LNC.US,D,20170908,000000,55.9555,56.7122,55.7405,56.6454,1598316.3106695,0
+LNC.US,D,20170911,000000,57.5562,57.9056,57.1538,57.8339,1531163.6907814,0
+LNC.US,D,20170912,000000,58.2619,59.261,58.2265,59.1079,1487343.873106,0
+LNC.US,D,20170913,000000,58.8821,59.7056,58.8458,59.6045,1723385.2250283,0
+LNC.US,D,20170914,000000,59.5289,60.2091,59.3915,59.5534,1662230.8674383,0
+LNC.US,D,20170915,000000,59.4161,60.055,59.3464,59.9235,2125555.1098061,0
+LNC.US,D,20170918,000000,60.1649,60.8774,60.1188,60.8392,1221006.5586948,0
+LNC.US,D,20170919,000000,60.8028,61.8874,60.7596,61.5605,1624160.7005441,0
+LNC.US,D,20170920,000000,61.6724,62.4449,60.9922,62.1582,1286369.9907801,0
+LNC.US,D,20170921,000000,62.0954,62.4801,61.9816,62.2672,1212653.6192826,0
+LNC.US,D,20170922,000000,61.7902,63.016,61.7902,62.7393,1074106.7002219,0
+LNC.US,D,20170925,000000,62.4045,63.0248,62.1995,62.6451,1269977.9330508,0
+LNC.US,D,20170926,000000,62.7059,63.0386,62.2044,62.7903,1242849.7296048,0
+LNC.US,D,20170927,000000,63.8326,64.3223,63.4891,63.8061,1333276.0555254,0
+LNC.US,D,20170928,000000,63.8061,63.8061,62.4625,63.125,1274729.0621652,0
+LNC.US,D,20170929,000000,63.0994,63.6079,62.8658,63.2535,1264479.9504858,0
+LNC.US,D,20171002,000000,63.4537,64.0318,62.9994,63.9248,1278380.7985465,0
+LNC.US,D,20171003,000000,63.9622,64.0554,63.1799,63.5047,1246015.4508482,0
+LNC.US,D,20171004,000000,63.5146,64.2811,63.5146,63.8758,1056879.1447715,0
+LNC.US,D,20171005,000000,63.8758,64.8219,63.7374,64.4774,1116272.8437492,0
+LNC.US,D,20171006,000000,64.8405,65.7671,64.1672,64.8141,1198563.2558852,0
+LNC.US,D,20171009,000000,64.5981,64.7119,64.34,64.5569,675274.73073025,0
+LNC.US,D,20171010,000000,64.7621,65.2998,64.5726,65.1016,1000198.7755884,0
+LNC.US,D,20171011,000000,64.8405,65.236,64.3037,65.0555,1009971.0422269,0
+LNC.US,D,20171012,000000,65.0555,65.236,64.6373,64.6865,1052010.8421963,0
+LNC.US,D,20171013,000000,64.6157,65.4284,64.235,64.7051,1172818.7181773,0
+LNC.US,D,20171016,000000,64.8671,65.6355,64.8671,65.2046,976157.83811195,0
+LNC.US,D,20171017,000000,65.3509,65.4461,64.4381,64.5981,1016097.6858822,0
+LNC.US,D,20171018,000000,64.8081,64.8671,64.2094,64.4264,1486786.534992,0
+LNC.US,D,20171019,000000,63.9003,64.8239,63.6403,64.8141,928385.70865567,0
+LNC.US,D,20171020,000000,65.6355,65.6719,65.1792,65.291,1252956.1953318,0
+LNC.US,D,20171023,000000,65.4618,65.9535,65.028,65.3509,1279312.0728357,0
+LNC.US,D,20171024,000000,65.7189,66.7946,65.6669,66.7249,1543166.3287755,0
+LNC.US,D,20171025,000000,66.7946,66.8397,65.7052,66.0772,1511615.0819056,0
+LNC.US,D,20171026,000000,66.2224,66.8545,66.2224,66.5345,1318083.2426959,0
+LNC.US,D,20171027,000000,66.354,66.8368,65.9025,66.8319,1054699.7183989,0
+LNC.US,D,20171030,000000,66.3658,66.8397,66.0173,66.0271,1149078.3561005,0
+LNC.US,D,20171031,000000,65.8956,66.3696,65.454,65.4893,1697143.4642864,0
+LNC.US,D,20171101,000000,65.6983,66.3274,64.5206,65.2998,2311837.4779352,0
+LNC.US,D,20171102,000000,65.7573,66.9369,64.288,66.3,2413610.270469,0
+LNC.US,D,20171103,000000,65.7052,66.3,65.1614,65.3705,1374473.2254761,0
+LNC.US,D,20171106,000000,65.2998,66.2822,65.2636,66.2322,979017.88945742,0
+LNC.US,D,20171107,000000,66.406,66.6572,64.7621,65.1614,1340166.8739256,0
+LNC.US,D,20171108,000000,64.9799,65.4196,64.6059,65.1016,1037378.4241798,0
+LNC.US,D,20171109,000000,64.5726,64.9878,63.7521,64.235,1224437.1938499,0
+LNC.US,D,20171110,000000,64.3214,64.8582,63.3635,63.5107,1286940.5745897,0
+LNC.US,D,20171113,000000,63.1828,64.0692,63.0936,63.864,1227127.0889522,0
+LNC.US,D,20171114,000000,63.3124,63.5273,62.8786,63.4675,1330785.8647565,0
+LNC.US,D,20171115,000000,62.8109,64.2958,62.6902,63.9072,1715688.4569971,0
+LNC.US,D,20171116,000000,64.4499,64.7895,63.5765,63.9602,1639544.0476099,0
+LNC.US,D,20171117,000000,63.494,64.5883,63.494,64.1928,1273329.0940324,0
+LNC.US,D,20171120,000000,64.4264,64.6678,63.9504,64.1074,1233914.9984867,0
+LNC.US,D,20171121,000000,64.288,64.288,63.5107,63.5185,1282433.9813937,0
+LNC.US,D,20171122,000000,63.5961,63.9504,63.5961,63.5961,815003.57339642,0
+LNC.US,D,20171124,000000,63.9072,63.9072,63.1917,63.2074,664381.67446577,0
+LNC.US,D,20171127,000000,63.2673,63.6137,63.0788,63.3124,937324.51537238,0
+LNC.US,D,20171128,000000,63.5029,65.0054,63.3477,64.6678,1894066.2015644,0
+LNC.US,D,20171129,000000,65.3166,67.0969,65.0152,66.1547,1572182.5532915,0
+LNC.US,D,20171130,000000,66.7337,67.3648,65.9035,66.1547,2255066.4266823,0
+LNC.US,D,20171201,000000,66.2822,66.4736,63.9504,66.1184,1641382.1425965,0
+LNC.US,D,20171204,000000,67.3982,67.7859,66.8319,66.9771,1404091.6196911,0
+LNC.US,D,20171205,000000,67.2676,67.2676,65.5069,65.6011,1641325.0842155,0
+LNC.US,D,20171206,000000,65.3705,66.4806,65.1664,66.1105,1401078.7333966,0
+LNC.US,D,20171207,000000,65.9035,67.3825,65.8681,67.0517,1424650.9770295,0
+LNC.US,D,20171208,000000,67.4776,68.0391,67.2578,67.8752,1760612.7619038,0
+LNC.US,D,20171211,000000,67.8565,68.0479,66.5865,66.6906,1399126.5216482,0
+LNC.US,D,20171212,000000,66.9409,67.5866,66.7406,67.0341,1110164.5402878,0
+LNC.US,D,20171213,000000,66.8633,67.0253,65.5256,65.5482,1399797.9765241,0
+LNC.US,D,20171214,000000,65.8956,66.3696,65.3607,65.4196,1173097.8966842,0
+LNC.US,D,20171215,000000,65.9133,66.4806,65.5423,65.8445,2604163.8659726,0
+LNC.US,D,20171218,000000,66.5434,66.7337,65.4706,66.0595,2205421.559651,0
+LNC.US,D,20171219,000000,66.3274,66.7495,66.2067,66.3794,1845711.2615026,0
+LNC.US,D,20171220,000000,67.1833,67.2353,66.6032,66.8947,1049007.1259988,0
+LNC.US,D,20171221,000000,67.2107,67.9164,67.0743,67.357,2082989.5576121,0
+LNC.US,D,20171222,000000,67.778,67.778,66.4324,67.1921,1109304.5889748,0
+LNC.US,D,20171226,000000,67.2676,67.6583,66.7445,66.9683,621155.87529217,0
+LNC.US,D,20171227,000000,67.0193,67.0193,66.4324,66.7161,923590.76685595,0
+LNC.US,D,20171228,000000,66.7759,66.9771,66.3981,66.8457,993219.31291776,0
+LNC.US,D,20171229,000000,67.0341,67.252,66.3088,66.4324,1174145.3255346,0
+LNC.US,D,20180102,000000,67.3982,67.8153,66.827,67.3304,1498357.1595304,0
+LNC.US,D,20180103,000000,67.3648,67.4218,66.4384,67.0193,1590465.6887897,0
+LNC.US,D,20180104,000000,67.407,68.7732,67.3236,68.2118,1011113.2287458,0
+LNC.US,D,20180105,000000,68.3914,68.5474,67.8565,68.3482,879505.01636937,0
+LNC.US,D,20180108,000000,68.202,68.3482,67.7005,68.2197,1020749.9817296,0
+LNC.US,D,20180109,000000,68.8193,71.3603,68.785,70.8843,2793851.3967653,0
+LNC.US,D,20180110,000000,70.954,72.7167,70.9452,71.8462,1775644.588587,0
+LNC.US,D,20180111,000000,72.3055,72.9748,72.1681,72.8119,1431155.6324585,0
+LNC.US,D,20180112,000000,73.122,73.5489,72.6804,73.2212,1601792.7963093,0
+LNC.US,D,20180116,000000,73.5489,73.9386,71.1964,71.6047,1726244.2574742,0
+LNC.US,D,20180117,000000,71.959,72.2034,71.3357,72.013,2042539.2411122,0
+LNC.US,D,20180118,000000,72.2554,72.5518,71.6469,72.0817,995332.51081249,0
+LNC.US,D,20180119,000000,72.0385,72.4369,70.9196,72.1769,1958641.0053128,0
+LNC.US,D,20180122,000000,72.3585,72.4801,71.4997,72.3329,1267657.8985252,0
+LNC.US,D,20180123,000000,71.8226,72.4055,71.0404,71.9433,1050969.5267439,0
+LNC.US,D,20180124,000000,72.4713,72.8884,71.9158,72.3231,1203934.8948925,0
+LNC.US,D,20180125,000000,72.7756,72.8296,72.0817,72.3771,1257319.1236757,0
+LNC.US,D,20180126,000000,72.7412,73.6009,72.1514,73.6009,1334071.8161598,0
+LNC.US,D,20180129,000000,73.6697,75.2252,73.6697,74.3802,2650664.4086533,0
+LNC.US,D,20180130,000000,73.5735,74.125,71.9855,72.8786,2663654.360418,0
+LNC.US,D,20180131,000000,72.803,72.9836,71.3015,71.856,2722772.9564874,0
+LNC.US,D,20180201,000000,72.542,74.7973,72.115,74.5549,2510878.5076062,0
+LNC.US,D,20180202,000000,73.2506,73.8247,72.0218,72.066,1943654.0102147,0
+LNC.US,D,20180205,000000,71.1532,71.9855,67.353,67.7702,2014243.3786558,0
+LNC.US,D,20180206,000000,65.6895,68.7232,65.2704,68.1843,2701158.0191013,0
+LNC.US,D,20180207,000000,67.7172,69.2953,67.5002,68.1343,1995943.9407631,0
+LNC.US,D,20180208,000000,68.1509,68.1509,64.0446,64.0976,1975507.8702836,0
+LNC.US,D,20180209,000000,65.131,65.9977,62.8914,65.4166,2968510.1575738,0
+LNC.US,D,20180212,000000,66.2607,67.1784,65.1468,65.4961,2057468.1589297,0
+LNC.US,D,20180213,000000,64.7649,65.1664,64.236,64.5127,2271923.1026564,0
+LNC.US,D,20180214,000000,64.3046,67.4031,64.2183,67.0851,2275448.4954798,0
+LNC.US,D,20180215,000000,67.6907,68.5582,66.6042,66.9811,1755587.548781,0
+LNC.US,D,20180216,000000,66.5453,67.6642,66.5178,67.3276,1301672.8447729,0
+LNC.US,D,20180220,000000,67.7172,68.0979,67.7172,67.7172,1412858.2323653,0
+LNC.US,D,20180221,000000,67.7339,69.0265,67.5837,67.9685,1159834.8798106,0
+LNC.US,D,20180222,000000,68.3158,68.5318,66.7877,66.8485,1265907.4289094,0
+LNC.US,D,20180223,000000,67.0655,67.7437,66.8447,67.7074,960360.81778412,0
+LNC.US,D,20180226,000000,67.9605,68.1421,66.9447,68.0547,1840913.2630039,0
+LNC.US,D,20180227,000000,68.2992,69.2777,67.8457,67.8821,1698745.1745518,0
+LNC.US,D,20180228,000000,68.4189,68.4189,66.1027,66.1027,1783743.8219839,0
+LNC.US,D,20180301,000000,66.1547,66.4825,63.6981,64.1162,1655735.3821062,0
+LNC.US,D,20180302,000000,63.5343,64.1074,62.3535,63.9857,1314010.7007551,0
+LNC.US,D,20180305,000000,63.335,65.3813,62.96,64.9995,1245352.1471696,0
+LNC.US,D,20180306,000000,65.1928,66.0261,64.6177,65.8249,1282198.6155723,0
+LNC.US,D,20180307,000000,64.8798,66.0418,64.8101,65.9898,2223764.810229,0
+LNC.US,D,20180308,000000,66.1714,66.3628,65.1046,66.301,1211412.5994967,0
+LNC.US,D,20180309,000000,66.9713,68.5416,66.563,68.306,1668710.0503759,0
+LNC.US,D,20180312,000000,68.306,68.574,67.7299,68.0469,1464527.6530208,0
+LNC.US,D,20180313,000000,68.3924,68.5652,67.353,67.5532,1564273.854131,0
+LNC.US,D,20180314,000000,68.0891,68.0891,65.9977,66.191,879049.56822137,0
+LNC.US,D,20180315,000000,66.354,67.0478,66.1105,66.3804,1393513.4034215,0
+LNC.US,D,20180316,000000,66.459,67.1165,66.086,66.2686,1877489.7229967,0
+LNC.US,D,20180319,000000,66.3098,66.9889,65.242,65.7827,1017931.7052701,0
+LNC.US,D,20180320,000000,66.2518,66.9811,66.0497,66.4394,801733.42422527,0
+LNC.US,D,20180321,000000,66.6042,67.9939,66.6042,66.9968,1235845.8133423,0
+LNC.US,D,20180322,000000,65.7827,66.5708,63.6893,63.8718,1465398.8122301,0
+LNC.US,D,20180323,000000,64.0446,64.179,60.8754,61.06,1743317.9590759,0
+LNC.US,D,20180326,000000,62.4075,63.5038,61.8334,63.4469,1665854.0746291,0
+LNC.US,D,20180327,000000,63.6805,64.7071,61.9806,62.4477,2045805.833422,0
+LNC.US,D,20180328,000000,62.5705,63.3085,61.8382,62.4929,1764091.2853429,0
+LNC.US,D,20180329,000000,62.9002,63.9307,62.8325,63.4037,1577199.6152171,0
+LNC.US,D,20180402,000000,63.0042,63.4469,60.6606,61.59,1703417.8483924,0
+LNC.US,D,20180403,000000,61.8334,62.1455,60.0452,61.4417,2463743.1904374,0
+LNC.US,D,20180404,000000,60.1747,62.0071,60.1139,61.8236,1366787.6653411,0
+LNC.US,D,20180405,000000,62.4477,62.7873,61.6675,61.911,1910776.1559875,0
+LNC.US,D,20180406,000000,60.9824,61.6155,59.4376,60.0206,1670827.3238693,0
+LNC.US,D,20180409,000000,60.5163,61.0855,59.6712,59.7488,1653279.8339257,0
+LNC.US,D,20180410,000000,60.5869,61.1532,60.0108,60.5329,2419575.927978,0
+LNC.US,D,20180411,000000,59.6261,60.1413,59.1629,59.3032,3768303.5968465,0
+LNC.US,D,20180412,000000,59.688,60.848,59.5319,60.4976,2913722.9039588,0
+LNC.US,D,20180413,000000,61.3201,61.4839,60.1227,60.3916,2054239.2659073,0
+LNC.US,D,20180416,000000,60.8322,61.4928,60.5869,61.0384,1540622.1363246,0
+LNC.US,D,20180417,000000,61.5723,61.7548,60.5329,60.8224,1726050.6665388,0
+LNC.US,D,20180418,000000,61.4319,62.0238,60.8224,61.7725,1909579.9677867,0
+LNC.US,D,20180419,000000,61.8756,63.0004,61.8756,62.4497,1768229.0368619,0
+LNC.US,D,20180420,000000,62.6882,62.966,62.008,62.4183,1757551.9873253,0
+LNC.US,D,20180423,000000,62.7824,63.3507,62.5105,62.9738,1586790.5177162,0
+LNC.US,D,20180424,000000,63.2526,64.6757,62.2789,62.7913,1343822.6859055,0
+LNC.US,D,20180425,000000,62.6441,63.0004,61.746,62.6971,942383.35218402,0
+LNC.US,D,20180426,000000,62.6627,63.0956,62.0394,62.5901,1004443.5115717,0
+LNC.US,D,20180427,000000,62.4105,62.5655,61.3623,62.4673,1285470.3023804,0
+LNC.US,D,20180430,000000,62.7726,63.1495,61.5801,61.5969,1187292.1878469,0
+LNC.US,D,20180501,000000,61.3877,61.5969,60.6635,61.2121,2231968.9902909,0
+LNC.US,D,20180502,000000,60.9088,60.9088,58.729,59.0509,3534244.0047628,0
+LNC.US,D,20180503,000000,57.8644,59.0333,56.347,57.9253,3266441.5126406,0
+LNC.US,D,20180504,000000,57.3403,60.3593,57.3403,60.1227,2971045.1799278,0
+LNC.US,D,20180507,000000,60.1757,60.3916,59.5652,59.8371,2122766.3814368,0
+LNC.US,D,20180508,000000,60.2355,60.3101,59.3297,59.6438,3328347.8181796,0
+LNC.US,D,20180509,000000,59.8695,60.055,58.3688,58.9401,2717835.3687353,0
+LNC.US,D,20180510,000000,58.7997,59.1471,57.8546,59.0147,3477512.6905966,0
+LNC.US,D,20180511,000000,59.207,60.1492,58.8076,59.3032,2333157.9533196,0
+LNC.US,D,20180514,000000,59.5142,59.846,59.2699,59.365,1079687.2136595,0
+LNC.US,D,20180515,000000,59.2787,60.4799,59.1059,59.4514,2102237.5910882,0
+LNC.US,D,20180516,000000,59.3199,59.791,58.7909,59.2699,1874069.2768382,0
+LNC.US,D,20180517,000000,59.417,60.4603,59.2865,60.1855,1897746.4671361,0
+LNC.US,D,20180518,000000,60.0707,60.2729,59.7302,60.1492,1581405.6330134,0
+LNC.US,D,20180521,000000,60.4113,61.6243,60.4113,60.8892,1861304.5018984,0
+LNC.US,D,20180522,000000,61.0129,61.851,60.9608,61.4319,1496393.7398856,0
+LNC.US,D,20180523,000000,60.9874,61.1709,60.4015,60.8224,1751924.6045035,0
+LNC.US,D,20180524,000000,60.0206,60.8126,59.5054,60.5418,1488149.822737,0
+LNC.US,D,20180525,000000,60.2022,60.5163,59.7841,60.0638,1007420.7363781,0
+LNC.US,D,20180529,000000,58.8576,59.2787,56.5748,57.0891,2426143.755186,0
+LNC.US,D,20180530,000000,57.9527,58.7634,57.568,58.5082,1616380.3827407,0
+LNC.US,D,20180531,000000,58.3453,58.415,57.3236,57.8045,2275905.9814272,0
+LNC.US,D,20180601,000000,58.9646,59.1295,58.31,58.7546,1551982.8675331,0
+LNC.US,D,20180604,000000,59.2953,59.8273,58.728,58.9401,2879101.7124135,0
+LNC.US,D,20180605,000000,58.5966,58.8576,57.6779,58.8321,2628130.4237739,0
+LNC.US,D,20180606,000000,59.207,59.739,58.9116,59.679,1827022.6039398,0
+LNC.US,D,20180607,000000,60.0206,60.2729,59.365,59.791,2184459.736947,0
+LNC.US,D,20180608,000000,59.846,60.4554,59.4779,60.3847,1228618.7580543,0
+LNC.US,D,20180611,000000,60.6733,61.1061,60.3847,60.5163,1106850.0596941,0
+LNC.US,D,20180612,000000,60.5693,60.6596,59.9068,60.2543,2157032.9959004,0
+LNC.US,D,20180613,000000,60.1757,60.7774,59.5908,60.0707,2174350.2145209,0
+LNC.US,D,20180614,000000,60.0972,60.3043,59.2531,59.3365,2815671.132983,0
+LNC.US,D,20180615,000000,58.2658,58.9302,57.6652,58.5878,3927333.4557711,0
+LNC.US,D,20180618,000000,58.0293,58.2305,57.4374,58.1775,1885808.0198205,0
+LNC.US,D,20180619,000000,57.3952,57.5082,56.6543,56.9575,2928087.3513647,0
+LNC.US,D,20180620,000000,57.2284,57.2284,56.0507,56.722,2049072.4257317,0
+LNC.US,D,20180621,000000,56.5149,57.0989,56.347,56.6543,1306514.6559569,0
+LNC.US,D,20180622,000000,57.2098,57.621,56.9419,57.0027,1931302.9085368,0
+LNC.US,D,20180625,000000,56.5394,56.9929,56.0958,56.5463,1743516.6445096,0
+LNC.US,D,20180626,000000,56.5463,56.6464,55.8867,56.0153,1553312.5315893,0
+LNC.US,D,20180627,000000,55.8063,55.9781,54.1329,54.1428,2942415.1183829,0
+LNC.US,D,20180628,000000,54.1428,54.4421,53.3487,54.2821,1425531.3063356,0
+LNC.US,D,20180629,000000,54.8327,55.4137,54.2644,54.2821,1721812.0439534,0
+LNC.US,D,20180702,000000,53.9494,54.9544,53.9494,54.9455,1372666.7163789,0
+LNC.US,D,20180703,000000,55.0672,55.7689,54.7257,54.8405,1259621.8369072,0
+LNC.US,D,20180705,000000,55.4677,55.5717,54.7591,55.1792,1494182.7276235,0
+LNC.US,D,20180706,000000,54.7091,55.6502,54.5951,55.2488,1653969.6289955,0
+LNC.US,D,20180709,000000,55.7503,57.4482,55.61,57.2824,2561148.9790286,0
+LNC.US,D,20180710,000000,57.3,57.5198,56.4511,56.721,1897857.5271991,0
+LNC.US,D,20180711,000000,56.1861,56.5444,55.6355,55.8181,1559905.8312888,0
+LNC.US,D,20180712,000000,56.3638,56.3638,55.1173,55.7405,1662091.2781849,0
+LNC.US,D,20180713,000000,55.4686,56.0301,55.0466,55.6954,1594770.5398529,0
+LNC.US,D,20180716,000000,55.9771,56.513,55.9319,56.3706,1365858.4288512,0
+LNC.US,D,20180717,000000,56.3706,56.8879,56.1086,56.7377,1479926.2835816,0
+LNC.US,D,20180718,000000,56.7995,57.9233,56.3784,57.7731,1313594.9896939,0
+LNC.US,D,20180719,000000,57.466,57.7388,56.6866,56.8181,2246035.9189961,0
+LNC.US,D,20180720,000000,56.6336,57.0723,56.4432,56.5993,1269752.7562261,0
+LNC.US,D,20180723,000000,56.4236,57.6602,56.1508,57.4148,1602904.4158383,0
+LNC.US,D,20180724,000000,57.7299,58.7644,57.4924,57.7476,1457133.4981886,0
+LNC.US,D,20180725,000000,57.6151,57.9389,56.8967,57.8507,2816502.5551056,0
+LNC.US,D,20180726,000000,58.0529,59.2473,58.0529,58.8242,1892291.2783567,0
+LNC.US,D,20180727,000000,58.9322,59.6232,58.8242,59.2207,1561250.77884,0
+LNC.US,D,20180730,000000,59.3405,60.3847,59.1933,59.7036,2055736.0295079,0
+LNC.US,D,20180731,000000,60.054,60.3847,59.5623,59.6948,2432452.7818804,0
+LNC.US,D,20180801,000000,60.5251,60.5791,59.2109,59.3061,2266051.1839161,0
+LNC.US,D,20180802,000000,57.2755,58.1157,55.8279,57.5896,3635405.4575006,0
+LNC.US,D,20180803,000000,57.3177,58.4572,57.0371,58.4052,1460828.0283555,0
+LNC.US,D,20180806,000000,58.3512,58.9126,58.1608,58.5652,1247334.9259079,0
+LNC.US,D,20180807,000000,58.7997,59.9343,58.6848,58.8242,2016575.6399774,0
+LNC.US,D,20180808,000000,58.8242,59.3159,58.4052,59.0991,1338647.6945327,0
+LNC.US,D,20180809,000000,59.0991,59.3317,58.2737,58.4572,1657929.0730741,0
+LNC.US,D,20180810,000000,57.6779,57.7211,56.2214,56.6768,1506552.1694954,0
+LNC.US,D,20180813,000000,56.4432,56.6435,55.8897,56.2842,1740880.7510893,0
+LNC.US,D,20180814,000000,56.3706,57.5376,56.3706,57.3344,1554578.004967,0
+LNC.US,D,20180815,000000,56.7857,57.1685,56.1184,56.5374,2148509.900245,0
+LNC.US,D,20180816,000000,57.0547,57.4404,56.8093,57.09,2418564.1606157,0
+LNC.US,D,20180817,000000,56.8633,57.3982,56.8535,57.1872,985518.46928788,0
+LNC.US,D,20180820,000000,57.1872,57.6779,57.1145,57.3884,1053953.8838479,0
+LNC.US,D,20180821,000000,57.4148,58.7585,57.3884,58.3257,1567811.4737503,0
+LNC.US,D,20180822,000000,58.202,58.2638,57.6818,57.9773,1134789.3072694,0
+LNC.US,D,20180823,000000,57.9301,57.9301,57.249,57.3432,1134459.1837797,0
+LNC.US,D,20180824,000000,57.7731,57.8605,57.3658,57.5198,811376.290607,0
+LNC.US,D,20180827,000000,57.9577,58.9322,57.8507,58.625,1116380.8471132,0
+LNC.US,D,20180828,000000,58.9322,59.3061,58.6506,58.7378,1106483.2558165,0
+LNC.US,D,20180829,000000,58.6328,58.7732,57.8094,58.467,899543.71598155,0
+LNC.US,D,20180830,000000,58.2471,58.2933,57.5288,57.6858,876195.63027386,0
+LNC.US,D,20180831,000000,57.466,57.7653,57.1941,57.4836,969145.77065219,0
+LNC.US,D,20180904,000000,57.4148,57.9949,57.09,57.7211,1162470.7732309,0
+LNC.US,D,20180905,000000,57.6779,59.0176,57.6602,58.3963,1327500.9322528,0
+LNC.US,D,20180906,000000,58.36,58.5808,56.9419,57.2824,1476512.9697208,0
+LNC.US,D,20180907,000000,57.4836,57.6602,56.7308,57.0301,1616163.3571131,0
+LNC.US,D,20180910,000000,58.0529,58.0529,56.8535,56.8633,1354224.632534,0
+LNC.US,D,20180911,000000,56.5276,57.0635,55.9103,56.6768,1402627.4608797,0
+LNC.US,D,20180912,000000,56.4148,56.7465,55.9241,56.2666,1098220.9984739,0
+LNC.US,D,20180913,000000,56.5208,57.2578,56.3706,57.1607,1685438.344993,0
+LNC.US,D,20180914,000000,57.3884,58.9901,57.3324,58.942,1594924.3937016,0
+LNC.US,D,20180917,000000,59.0353,59.2207,58.2109,58.2638,1775208.4995325,0
+LNC.US,D,20180918,000000,58.625,59.3317,58.36,59.2826,1000982.3094269,0
+LNC.US,D,20180919,000000,59.3317,61.2091,59.3317,60.7724,2128528.2590138,0
+LNC.US,D,20180920,000000,61.3593,62.4125,61.1208,61.4811,2103679.3341069,0
+LNC.US,D,20180921,000000,61.534,61.7097,60.9167,61.6371,1997807.5082413,0
+LNC.US,D,20180924,000000,61.7284,61.7284,60.2729,60.4221,1138660.1070775,0
+LNC.US,D,20180925,000000,60.7272,61.0345,60.0628,60.1571,981708.80345933,0
+LNC.US,D,20180926,000000,60.2631,60.8254,59.2473,59.3876,1524959.610752,0
+LNC.US,D,20180927,000000,59.7546,60.1943,59.1079,59.5191,1106924.4393693,0
+LNC.US,D,20180928,000000,58.9224,59.6948,58.4434,59.3061,1648238.3184083,0
+LNC.US,D,20181001,000000,59.685,60.1845,59.2737,59.6496,1297244.7068507,0
+LNC.US,D,20181002,000000,59.5368,60.1747,59.0991,59.6584,1024895.8844459,0
+LNC.US,D,20181003,000000,60.2729,61.534,60.0697,60.8932,2452458.8767034,0
+LNC.US,D,20181004,000000,61.1395,62.2515,60.8843,61.218,2889357.9563905,0
+LNC.US,D,20181005,000000,61.6646,62.4703,60.957,61.27,2130845.2368405,0
+LNC.US,D,20181008,000000,61.0168,62.0876,60.8588,61.8678,1226034.8285167,0
+LNC.US,D,20181009,000000,61.7087,62.173,60.8107,61.744,1628638.7645495,0
+LNC.US,D,20181010,000000,61.85,62.1641,59.8685,59.9107,1978474.9060933,0
+LNC.US,D,20181011,000000,59.6566,59.6566,56.3352,56.355,2376213.5962499,0
+LNC.US,D,20181012,000000,57.4286,57.4728,55.0506,56.5394,2545389.6579883,0
+LNC.US,D,20181015,000000,56.3648,57.1381,56.1439,56.1674,1351511.3027395,0
+LNC.US,D,20181016,000000,56.5659,56.8025,55.7385,56.7789,1760709.5573715,0
+LNC.US,D,20181017,000000,56.8466,58.2648,56.5296,57.8075,2015552.6647188,0
+LNC.US,D,20181018,000000,57.6308,58.0969,55.9486,56.1861,1792731.5358843,0
+LNC.US,D,20181019,000000,55.9397,56.9879,55.5698,56.3648,1990019.0392406,0
+LNC.US,D,20181022,000000,56.5463,57.0665,54.9093,54.9367,1851087.9950081,0
+LNC.US,D,20181023,000000,53.6589,54.7669,53.2212,54.4686,2755357.3676126,0
+LNC.US,D,20181024,000000,54.1712,54.337,51.4055,51.5369,1849188.766042,0
+LNC.US,D,20181025,000000,52.2161,53.069,51.9954,52.4959,2087808.9530037,0
+LNC.US,D,20181026,000000,51.801,51.9286,50.6831,50.9736,2285051.6247748,0
+LNC.US,D,20181029,000000,51.8893,52.8757,50.2493,50.8598,2730668.4099523,0
+LNC.US,D,20181030,000000,51.3691,51.9512,50.6389,51.8716,2233528.9256703,0
+LNC.US,D,20181031,000000,52.6097,54.1446,52.4007,53.0092,3391411.5937325,0
+LNC.US,D,20181101,000000,53.1848,53.9582,53.018,53.7737,2817228.0116635,0
+LNC.US,D,20181102,000000,55.0044,56.8073,54.232,55.7474,4236603.1262537,0
+LNC.US,D,20181105,000000,56.3648,57.0155,56.0271,56.7867,2300210.8139155,0
+LNC.US,D,20181106,000000,56.7691,57.0497,56.4196,56.8378,1760656.5745892,0
+LNC.US,D,20181107,000000,57.2961,58.0617,56.8997,57.9763,2794742.9339678,0
+LNC.US,D,20181108,000000,57.2441,58.7242,57.1735,58.1068,1573626.3341097,0
+LNC.US,D,20181109,000000,57.8693,58.2481,56.9967,57.3138,1316689.3879612,0
+LNC.US,D,20181112,000000,57.3942,57.6583,56.2666,56.2754,1337952.8049646,0
+LNC.US,D,20181113,000000,56.5463,58.1677,56.5041,57.4041,2030034.2855857,0
+LNC.US,D,20181114,000000,58.0361,58.2481,55.8877,56.4511,2140325.0792767,0
+LNC.US,D,20181115,000000,55.6659,56.2401,55.2704,56.0624,3079433.6879536,0
+LNC.US,D,20181116,000000,55.5354,55.8485,55.0682,55.5001,2354177.8533043,0
+LNC.US,D,20181119,000000,55.3234,55.8347,54.9367,55.4196,2581556.5203178,0
+LNC.US,D,20181120,000000,54.6462,54.7247,53.3075,53.6951,3081243.2537496,0
+LNC.US,D,20181121,000000,54.0996,55.2528,53.4489,53.8964,1752352.5423606,0
+LNC.US,D,20181123,000000,53.2358,54.179,52.8914,53.6951,574337.4359176,0
+LNC.US,D,20181126,000000,54.6737,55.1212,54.3282,55.0044,1284442.2326235,0
+LNC.US,D,20181127,000000,54.6992,55.0319,54.0446,54.39,1675849.4802932,0
+LNC.US,D,20181128,000000,54.3704,55.5354,53.7659,55.5256,2224906.9967478,0
+LNC.US,D,20181129,000000,55.2194,55.8799,54.6364,55.0319,2230135.9898027,0
+LNC.US,D,20181130,000000,54.8553,55.7297,54.7493,55.4569,2208067.6420678,0
+LNC.US,D,20181203,000000,56.4158,57.0665,55.6846,56.2754,1934550.141753,0
+LNC.US,D,20181204,000000,55.8799,56.1606,52.016,52.4007,2691815.7281193,0
+LNC.US,D,20181206,000000,51.0512,51.5556,49.6438,50.8156,2927724.6230857,0
+LNC.US,D,20181207,000000,50.8322,51.7392,49.1639,49.6692,2592946.7996163,0
+LNC.US,D,20181210,000000,49.6506,50.0491,48.0047,48.8498,4504422.9396701,0
+LNC.US,D,20181211,000000,49.6162,50.1717,47.83,47.9891,3560210.6625966,0
+LNC.US,D,20181212,000000,48.9479,49.5034,48.2785,48.6044,2699405.5116862,0
+LNC.US,D,20181213,000000,48.6838,48.7987,47.5474,47.9351,2538029.1268448,0
+LNC.US,D,20181214,000000,47.196,48.412,46.9035,47.1411,2953459.9906968,0
+LNC.US,D,20181217,000000,46.7544,47.513,45.979,46.2902,3299319.3668678,0
+LNC.US,D,20181218,000000,46.5875,47.301,45.611,45.927,3103006.9504861,0
+LNC.US,D,20181219,000000,45.8387,46.879,45.0368,45.4412,4479113.4721171,0
+LNC.US,D,20181220,000000,44.9681,45.7425,44.6246,44.8601,3858579.1256175,0
+LNC.US,D,20181221,000000,44.3243,45.1006,43.3536,43.4537,6033535.5854361,0
+LNC.US,D,20181224,000000,42.9493,43.8316,42.7657,42.9679,1868482.6500027,0
+LNC.US,D,20181226,000000,43.2938,44.5883,42.3339,44.5795,3828127.2714806,0
+LNC.US,D,20181227,000000,43.6373,45.1006,43.5755,45.0918,3240955.7754464,0
+LNC.US,D,20181228,000000,45.346,45.4775,44.7061,44.9151,2781129.4156112,0
+LNC.US,D,20181231,000000,45.241,45.6286,44.605,45.187,2428532.055989,0
+LNC.US,D,20190102,000000,44.1408,45.6257,43.7697,45.3814,3092670.2134359,0
+LNC.US,D,20190103,000000,45.0918,45.6208,44.6589,44.7737,3079804.5674299,0
+LNC.US,D,20190104,000000,45.9889,47.3884,45.663,47.3177,3963403.5226329,0
+LNC.US,D,20190107,000000,46.9673,48.0283,46.4894,47.564,2549122.9063423,0
+LNC.US,D,20190108,000000,48.2619,48.3649,46.9997,47.1587,3241825.915756,0
+LNC.US,D,20190109,000000,47.3982,48.5122,47.2657,48.3217,2657712.1376012,0
+LNC.US,D,20190110,000000,48.1265,49.0578,48.0941,48.7398,2543895.9510867,0
+LNC.US,D,20190111,000000,48.2962,49.2699,48.1175,48.9852,1908895.2672153,0
+LNC.US,D,20190114,000000,48.2776,49.8018,48.2776,49.4749,2429583.560438,0
+LNC.US,D,20190115,000000,49.1825,49.6644,48.8016,49.4926,2301139.0315058,0
+LNC.US,D,20190116,000000,50.0442,51.1611,49.8116,50.8146,3061068.021583,0
+LNC.US,D,20190117,000000,50.4231,51.5595,50.2277,51.4525,2441610.6520241,0
+LNC.US,D,20190118,000000,51.9404,52.5125,51.3485,52.4625,2837824.0493896,0
+LNC.US,D,20190122,000000,51.5949,52.4369,51.4427,51.5949,1954509.3671917,0
+LNC.US,D,20190123,000000,52.0188,52.0188,50.9098,51.2759,2259403.8825346,0
+LNC.US,D,20190124,000000,51.0521,52.0915,51.0521,51.8246,2178130.3322593,0
+LNC.US,D,20190125,000000,52.5949,53.0916,52.2073,52.754,1483525.0371806,0
+LNC.US,D,20190128,000000,52.3741,52.7373,51.798,52.4537,1261471.13979,0
+LNC.US,D,20190129,000000,52.4017,52.4458,51.5045,51.5311,1984929.6354391,0
+LNC.US,D,20190130,000000,51.6214,51.7539,50.691,51.3446,3532670.8236878,0
+LNC.US,D,20190131,000000,50.9462,51.9884,50.9462,51.8687,2077959.249991,0
+LNC.US,D,20190201,000000,52.0738,52.3741,51.7882,52.009,1896620.5830119,0
+LNC.US,D,20190204,000000,51.9934,52.3211,51.8598,52.2583,1359957.9809204,0
+LNC.US,D,20190205,000000,52.3388,52.4458,51.6822,52.1425,2279989.7312643,0
+LNC.US,D,20190206,000000,52.0454,52.6499,51.9404,52.2858,1775945.1639867,0
+LNC.US,D,20190207,000000,51.692,53.6863,51.5311,52.5175,3186098.2177548,0
+LNC.US,D,20190208,000000,51.7087,52.3211,50.7155,51.7185,2391795.6287495,0
+LNC.US,D,20190211,000000,52.1003,52.5616,51.7882,52.4801,1700466.0960775,0
+LNC.US,D,20190212,000000,53.1456,54.1221,53.0396,53.6511,1933197.0430047,0
+LNC.US,D,20190213,000000,53.9248,54.6354,53.7678,53.7825,1751059.5586922,0
+LNC.US,D,20190214,000000,53.1279,53.5607,52.7638,53.1378,1729541.4167738,0
+LNC.US,D,20190215,000000,53.8287,54.6727,53.6511,54.6354,1391733.3857155,0
+LNC.US,D,20190219,000000,54.0936,55.3538,54.0672,55.025,1315410.668888,0
+LNC.US,D,20190220,000000,55.0977,55.6767,54.8327,55.5393,1537771.2550762,0
+LNC.US,D,20190221,000000,55.5658,56.0457,55.2646,55.4696,1732055.0422348,0
+LNC.US,D,20190222,000000,55.6817,56.1871,55.398,55.6993,1643610.4761528,0
+LNC.US,D,20190225,000000,56.3108,56.7897,56.0899,56.1773,1431596.8160113,0
+LNC.US,D,20190226,000000,55.8691,56.5954,55.8239,56.0369,1518823.7969998,0
+LNC.US,D,20190227,000000,56.0104,56.4462,55.8063,55.8789,1394088.0628297,0
+LNC.US,D,20190228,000000,55.9289,55.9937,55.3892,55.4432,1689846.1049219,0
+LNC.US,D,20190301,000000,56.9251,56.9251,55.5393,55.7719,1434888.8808127,0
+LNC.US,D,20190304,000000,55.8789,56.5875,55.0339,55.6385,1860617.7635277,0
+LNC.US,D,20190305,000000,55.7081,55.8239,54.7865,55.6031,1691354.0764186,0
+LNC.US,D,20190306,000000,55.4334,56.0369,54.7669,55.0162,1648835.3936089,0
+LNC.US,D,20190307,000000,54.6354,54.6354,53.1986,53.5529,3037065.8022936,0
+LNC.US,D,20190308,000000,52.8718,53.4194,52.6686,53.3576,2362964.8439716,0
+LNC.US,D,20190311,000000,53.705,54.2448,53.5901,54.0406,1530207.9629003,0
+LNC.US,D,20190312,000000,54.2634,54.5991,54.0858,54.3243,1804759.64637,0
+LNC.US,D,20190313,000000,54.7415,55.185,54.343,54.8061,1639928.1727818,0
+LNC.US,D,20190314,000000,54.6639,55.1232,54.4754,54.7493,1893335.6505082,0
+LNC.US,D,20190315,000000,54.6453,55.6993,54.6059,55.6218,3304529.0008291,0
+LNC.US,D,20190318,000000,55.8417,56.6837,55.7445,56.0997,2661674.6383787,0
+LNC.US,D,20190319,000000,56.5158,56.9251,55.4824,55.5315,1758540.3199955,0
+LNC.US,D,20190320,000000,55.3804,55.6728,53.2074,53.3154,2850645.8827105,0
+LNC.US,D,20190321,000000,52.8963,53.7913,52.4458,53.6265,2426980.2718069,0
+LNC.US,D,20190322,000000,52.8796,53.333,50.955,51.1522,3066941.9781227,0
+LNC.US,D,20190325,000000,51.2475,51.692,50.6812,50.9274,3017160.578537,0
+LNC.US,D,20190326,000000,51.2573,51.9836,51.0776,51.4967,2041418.4514863,0
+LNC.US,D,20190327,000000,51.5223,51.8334,51.114,51.4163,1772159.95175,0
+LNC.US,D,20190328,000000,51.5753,51.9492,51.1238,51.7274,1878417.9405869,0
+LNC.US,D,20190329,000000,52.3113,52.6165,51.8687,52.0552,1679907.7576388,0
+LNC.US,D,20190401,000000,52.9768,54.9995,52.7285,54.9014,2912910.8409298,0
+LNC.US,D,20190402,000000,54.8739,55.1065,54.1496,54.1986,1861484.8471383,0
+LNC.US,D,20190403,000000,54.9995,55.608,54.7767,55.0525,1759304.4947405,0
+LNC.US,D,20190404,000000,54.9897,56.0457,54.9897,55.5658,1236658.895271,0
+LNC.US,D,20190405,000000,55.7965,56.4276,55.5315,56.2214,1360735.401361,0
+LNC.US,D,20190408,000000,56.1174,56.5698,56.0369,56.296,1062931.4087517,0
+LNC.US,D,20190409,000000,56.0526,56.1262,55.0643,55.186,1433690.6548125,0
+LNC.US,D,20190410,000000,55.3048,56.2489,54.9573,56.1508,1522234.0541616,0
+LNC.US,D,20190411,000000,56.4717,57.4806,56.4384,56.9987,1605306.9812364,0
+LNC.US,D,20190412,000000,57.8732,59.0048,57.6936,57.8997,1723106.0465215,0
+LNC.US,D,20190415,000000,58.0323,58.306,57.3374,57.5336,1469951.2559107,0
+LNC.US,D,20190416,000000,57.9174,58.9862,57.7024,58.9705,1098048.8044314,0
+LNC.US,D,20190417,000000,59.2993,59.8989,58.7928,59.0137,1829896.9198806,0
+LNC.US,D,20190418,000000,58.836,59.3159,58.7644,59.0401,1277380.2390804,0
+LNC.US,D,20190422,000000,58.7467,59.0775,58.4964,58.623,815397.88756481,0
+LNC.US,D,20190423,000000,58.4808,59.3336,58.4808,58.995,1105334.9558997,0
+LNC.US,D,20190424,000000,58.8448,58.8448,58.1137,58.4366,1008965.3882626,0
+LNC.US,D,20190425,000000,58.0401,58.7378,57.6779,58.0951,836058.11596956,0
+LNC.US,D,20190426,000000,58.1049,58.9155,57.7918,58.9067,1090896.1288186,0
+LNC.US,D,20190429,000000,59.1137,59.8254,59.1137,59.5937,976390.14723441,0
+LNC.US,D,20190430,000000,59.7468,59.8989,58.7212,59.5142,1164888.6221239,0
+LNC.US,D,20190501,000000,59.2109,59.9146,58.6937,58.9155,1735192.2342878,0
+LNC.US,D,20190502,000000,58.7467,60.1129,57.6494,59.1923,2059015.8675132,0
+LNC.US,D,20190503,000000,59.3533,60.2267,58.9862,59.8989,1529020.9447965,0
+LNC.US,D,20190506,000000,58.4964,59.95,58.2845,59.577,1542489.7794013,0
+LNC.US,D,20190507,000000,58.836,59.3248,57.8467,58.3188,2208317.2724846,0
+LNC.US,D,20190508,000000,58.0597,58.8007,57.8536,58.0695,1918589.07858,0
+LNC.US,D,20190509,000000,57.249,58.1049,56.7927,57.9802,2528387.2793628,0
+LNC.US,D,20190510,000000,57.7574,58.4896,57.1224,58.2943,1946474.3244735,0
+LNC.US,D,20190513,000000,57.0527,57.2667,55.2332,55.3764,2109581.819837,0
+LNC.US,D,20190514,000000,55.5001,57.7574,55.5001,57.2107,2558115.714741,0
+LNC.US,D,20190515,000000,56.5168,57.1509,56.0987,56.8907,1927328.1809634,0
+LNC.US,D,20190516,000000,57.3197,58.4268,57.3197,57.8389,1366576.7531114,0
+LNC.US,D,20190517,000000,57.0527,57.7662,56.9193,57.0881,1030219.635169,0
+LNC.US,D,20190520,000000,56.8201,57.5876,56.8015,57.1224,1100176.2669214,0
+LNC.US,D,20190521,000000,57.5434,58.1049,57.5434,57.9625,1239134.8214447,0
+LNC.US,D,20190522,000000,57.6052,57.7918,57.2765,57.356,1055451.666348,0
+LNC.US,D,20190523,000000,56.4384,56.4982,55.2154,55.5894,1690718.2830308,0
+LNC.US,D,20190524,000000,56.1341,56.7769,56.0703,56.6317,1285563.0222494,0
+LNC.US,D,20190528,000000,56.3746,56.668,55.1958,55.242,2291602.1306886,0
+LNC.US,D,20190529,000000,54.7581,55.242,54.3214,55.1438,1518515.0704027,0
+LNC.US,D,20190530,000000,55.4824,56.0526,54.6717,55.0712,1122623.6453296,0
+LNC.US,D,20190531,000000,54.0367,54.1231,52.7697,53.0308,1755558.0006908,0
+LNC.US,D,20190603,000000,52.9572,54.288,52.7245,54.2144,2016131.3997257,0
+LNC.US,D,20190604,000000,55.1526,56.6719,55.0545,56.615,2548990.4493865,0
+LNC.US,D,20190605,000000,56.6052,56.6915,55.4274,56.1861,1818660.4944307,0
+LNC.US,D,20190606,000000,56.2676,57.0979,56.0163,56.7867,1622904.3972633,0
+LNC.US,D,20190607,000000,56.5718,56.9801,55.9005,55.9918,1605319.2080323,0
+LNC.US,D,20190610,000000,56.722,57.5964,56.5914,56.8565,1412253.0059673,0
+LNC.US,D,20190611,000000,57.4983,57.8241,57.0075,57.2019,1323918.4810485,0
+LNC.US,D,20190612,000000,56.9281,57.2765,56.0791,56.1508,1222400.4134297,0
+LNC.US,D,20190613,000000,56.2401,56.7927,56.0889,56.5796,1494882.71169,0
+LNC.US,D,20190614,000000,56.6415,56.7475,55.7689,56.6238,1036481.7924791,0
+LNC.US,D,20190617,000000,56.4982,56.7927,55.5442,55.6954,1165893.2571887,0
+LNC.US,D,20190618,000000,55.5001,56.9899,55.5001,56.5522,1421629.9395377,0
+LNC.US,D,20190619,000000,56.9095,57.4178,55.6954,55.9457,1280448.1459565,0
+LNC.US,D,20190620,000000,56.5895,57.1322,55.6591,57.0263,1413083.4091901,0
+LNC.US,D,20190621,000000,57.0075,57.2765,56.0889,56.1341,1798406.8069902,0
+LNC.US,D,20190624,000000,56.1508,56.6965,55.9653,56.1066,1114737.3619616,0
+LNC.US,D,20190625,000000,56.9457,56.9457,54.9789,55.3126,3060386.3777105,0
+LNC.US,D,20190626,000000,55.608,56.1763,55.0996,56.0438,2246191.8106441,0
+LNC.US,D,20190627,000000,56.2774,56.9369,56.1115,56.2048,1310381.3801664,0
+LNC.US,D,20190628,000000,56.7867,57.517,56.5355,57.4884,2282919.0677866,0
+LNC.US,D,20190701,000000,58.3365,59.0687,57.8997,58.4621,1896212.0042482,0
+LNC.US,D,20190702,000000,58.4523,58.5132,57.3374,57.8389,1146483.2186667,0
+LNC.US,D,20190703,000000,58.1745,58.6937,57.9999,58.6132,683067.27532953,0
+LNC.US,D,20190705,000000,58.8714,59.2473,58.4896,59.0687,936013.19151003,0
+LNC.US,D,20190708,000000,58.4621,59.0775,57.8467,58.7212,1256374.6036909,0
+LNC.US,D,20190709,000000,58.1903,58.783,58.1637,58.674,1151470.7325021,0
+LNC.US,D,20190710,000000,58.6652,59.2325,57.9675,58.306,1140403.4443957,0
+LNC.US,D,20190711,000000,58.4346,59.3287,58.2363,59.3022,1750091.6040153,0
+LNC.US,D,20190712,000000,59.635,60.1021,58.997,60.003,1271938.2959967,0
+LNC.US,D,20190715,000000,60.1021,60.1021,59.2679,59.5721,975249.99851493,0
+LNC.US,D,20190716,000000,60.0481,60.2503,59.4906,59.9313,1191415.6747707,0
+LNC.US,D,20190717,000000,59.6889,59.8126,58.734,58.8448,878513.62700023,0
+LNC.US,D,20190718,000000,58.7378,59.4455,58.7261,59.3199,1178632.559637,0
+LNC.US,D,20190719,000000,59.4111,60.1384,59.0607,59.0981,1075790.9413599,0
+LNC.US,D,20190722,000000,59.0245,59.4062,58.4071,58.7212,1027982.1315159,0
+LNC.US,D,20190723,000000,58.9557,59.4455,58.5858,59.2413,1668025.3498044,0
+LNC.US,D,20190724,000000,59.0607,59.9843,58.9165,59.8872,1272869.5702858,0
+LNC.US,D,20190725,000000,59.7714,59.9765,59.0245,59.4033,1238762.9230687,0
+LNC.US,D,20190726,000000,59.3945,60.0216,59.0421,59.7792,2031028.7316538,0
+LNC.US,D,20190729,000000,59.5721,60.0353,59.0519,59.2502,1233422.8699509,0
+LNC.US,D,20190730,000000,58.7378,59.4033,58.5396,59.3572,1072443.855977,0
+LNC.US,D,20190731,000000,59.3847,59.6016,58.3777,58.6122,1892593.8915558,0
+LNC.US,D,20190801,000000,57.9773,58.4012,53.122,53.6609,3781420.9110686,0
+LNC.US,D,20190802,000000,53.3487,53.4273,52.0552,52.6185,2334353.1226207,0
+LNC.US,D,20190805,000000,51.8844,52.3525,50.2689,50.6478,2643108.2487752,0
+LNC.US,D,20190806,000000,51.0855,51.5792,50.3504,51.4093,2698163.4730007,0
+LNC.US,D,20190807,000000,50.0285,50.1717,48.6192,49.6968,3182914.1563174,0
+LNC.US,D,20190808,000000,51.3191,51.3741,50.0187,51.3191,2137596.4659873,0
+LNC.US,D,20190809,000000,50.9786,50.9786,49.9117,50.3063,1769107.3283688,0
+LNC.US,D,20190812,000000,49.5152,49.6133,48.0439,48.2236,1328175.4438277,0
+LNC.US,D,20190813,000000,47.938,49.8028,47.6406,48.8704,2246430.2331645,0
+LNC.US,D,20190814,000000,47.1381,47.7132,46.348,46.558,2054526.5956114,0
+LNC.US,D,20190815,000000,46.8701,47.1843,46.1881,46.3765,1945847.7011825,0
+LNC.US,D,20190816,000000,47.1047,48.414,46.9517,47.9831,2108694.3582333,0
+LNC.US,D,20190819,000000,49.0686,49.2305,48.4758,48.6986,1855386.7326734,0
+LNC.US,D,20190820,000000,48.1971,48.521,47.6072,47.6966,1854707.1266003,0
+LNC.US,D,20190821,000000,48.3335,48.7084,47.9831,48.4238,1031683.7939804,0
+LNC.US,D,20190822,000000,48.8606,49.0785,48.4052,48.674,1425948.0362966,0
+LNC.US,D,20190823,000000,48.0803,48.9067,46.6454,46.88,2089637.8778932,0
+LNC.US,D,20190826,000000,47.2205,47.5512,46.7897,47.0409,1617340.1862204,0
+LNC.US,D,20190827,000000,47.408,47.671,45.5835,46.1262,1878481.1123658,0
+LNC.US,D,20190828,000000,45.6591,46.6454,45.6591,46.3568,1337450.4874322,0
+LNC.US,D,20190829,000000,47.0409,47.6249,46.9899,47.3177,993322.22178341,0
+LNC.US,D,20190830,000000,47.8398,48.1255,47.2824,47.4355,957653.60138764,0
+LNC.US,D,20190903,000000,46.7809,46.9517,46.1586,46.7004,2080299.6625098,0
+LNC.US,D,20190904,000000,47.463,47.463,47.0037,47.2824,1232641.3739117,0
+LNC.US,D,20190905,000000,48.2325,49.634,48.2236,49.1667,1612635.9264904,0
+LNC.US,D,20190906,000000,49.1491,49.9362,48.7172,49.5152,1107295.3188454,0
+LNC.US,D,20190909,000000,50.1806,51.8804,49.634,51.5792,1898584.0026566,0
+LNC.US,D,20190910,000000,51.9208,53.4459,51.902,53.4459,2159133.9669992,0
+LNC.US,D,20190911,000000,53.2742,53.9376,52.5841,53.8944,1915246.0687957,0
+LNC.US,D,20190912,000000,53.3026,54.4568,52.5577,54.1104,1364228.1893953,0
+LNC.US,D,20190913,000000,54.9073,56.0281,54.7443,55.3204,1364241.4350909,0
+LNC.US,D,20190916,000000,54.2988,55.4648,54.1006,54.9446,1196174.9550823,0
+LNC.US,D,20190917,000000,54.5599,54.7287,53.9376,54.5697,1171293.4253863,0
+LNC.US,D,20190918,000000,54.2438,54.8985,53.7335,54.8287,1434623.966901,0
+LNC.US,D,20190919,000000,54.6579,55.4824,54.5216,54.6187,1233966.9623694,0
+LNC.US,D,20190920,000000,54.8435,55.5177,54.4764,54.4764,1879728.2455496,0
+LNC.US,D,20190923,000000,53.7855,54.9073,53.4832,54.6285,1393273.9620014,0
+LNC.US,D,20190924,000000,54.7189,54.8709,53.3389,53.6609,1755008.8137741,0
+LNC.US,D,20190925,000000,53.6687,54.2811,53.2574,54.0632,1553521.4060195,0
+LNC.US,D,20190926,000000,53.9376,54.2526,53.6873,53.966,1068213.3845888,0
+LNC.US,D,20190927,000000,54.5697,55.132,54.2722,54.6383,1657895.4493852,0
+LNC.US,D,20190930,000000,55.0241,55.1506,53.9749,54.1104,1215620.6550924,0
+LNC.US,D,20191001,000000,54.7287,54.7375,51.7853,51.7853,1634859.1469735,0
+LNC.US,D,20191002,000000,51.1051,51.4447,49.895,50.1168,1491363.4322646,0
+LNC.US,D,20191003,000000,49.8028,49.9706,48.4846,49.839,1329509.1834826,0
+LNC.US,D,20191004,000000,49.7428,50.7538,49.5711,50.7096,955338.66136024,0
+LNC.US,D,20191007,000000,50.6929,50.844,50.1531,50.1806,734394.34569937,0
+LNC.US,D,20191008,000000,49.0058,49.0686,48.3335,48.3669,1352126.7181341,0
+LNC.US,D,20191009,000000,48.9557,49.3267,48.5396,49.0921,1290922.4344608,0
+LNC.US,D,20191010,000000,49.5888,50.7263,49.4612,50.6537,1402877.0912964,0
+LNC.US,D,20191011,000000,52.0994,53.5165,51.7372,52.7304,2045253.5898063,0
+LNC.US,D,20191014,000000,52.1347,53.0642,51.8982,52.9473,993944.76947564,0
+LNC.US,D,20191015,000000,53.2094,54.1682,52.8718,53.3193,963943.2689885,0
+LNC.US,D,20191016,000000,53.3193,53.8522,52.7667,52.8482,1201313.2660674,0
+LNC.US,D,20191017,000000,53.389,53.7815,52.9306,53.2918,1009717.3362117,0
+LNC.US,D,20191018,000000,53.3546,53.969,53.0121,53.7688,1601686.8307446,0
+LNC.US,D,20191021,000000,54.5834,55.2547,54.5108,54.9887,1254460.0912299,0
+LNC.US,D,20191022,000000,54.7611,55.8749,54.131,55.396,1079043.2690744,0
+LNC.US,D,20191023,000000,54.8985,55.8651,54.8985,55.8289,1115318.1347679,0
+LNC.US,D,20191024,000000,55.9565,56.3166,54.7277,55.1428,1797309.4520565,0
+LNC.US,D,20191025,000000,54.9721,55.7385,54.8847,55.6316,1342334.0735024,0
+LNC.US,D,20191028,000000,55.8927,56.8593,55.8023,56.1635,1192450.8768252,0
+LNC.US,D,20191029,000000,55.8927,56.5237,55.7925,55.9467,1322512.3995178,0
+LNC.US,D,20191030,000000,55.5943,55.7111,55.0162,55.7111,1719585.7481964,0
+LNC.US,D,20191031,000000,52.3879,52.3879,49.7242,51.0158,5342443.4563847,0
+LNC.US,D,20191101,000000,51.1689,52.7854,51.1513,52.4065,2957602.8367141,0
+LNC.US,D,20191104,000000,53.2094,53.9052,52.6863,53.8434,2759840.5261163,0
+LNC.US,D,20191105,000000,54.1938,55.7385,53.9229,55.1693,2875722.0222414,0
+LNC.US,D,20191106,000000,54.9721,55.2154,54.0063,54.5196,2291589.9038928,0
+LNC.US,D,20191107,000000,55.3058,56.3922,55.0977,55.2056,2337039.961024,0
+LNC.US,D,20191108,000000,54.9073,55.0878,53.7531,54.5373,2605026.8739846,0
+LNC.US,D,20191111,000000,53.6511,54.8435,53.6511,54.338,1468138.6334157,0
+LNC.US,D,20191112,000000,54.446,54.9721,54.1506,54.8985,1520611.965903,0
+LNC.US,D,20191113,000000,54.286,54.3292,53.3988,53.7247,1550751.0178442,0
+LNC.US,D,20191114,000000,53.4822,53.8434,53.176,53.226,1627835.8716175,0
+LNC.US,D,20191115,000000,53.7443,53.9131,52.7765,53.074,1561493.276959,0
+LNC.US,D,20191118,000000,52.8138,52.9748,51.6744,52.4134,2246653.3721901,0
+LNC.US,D,20191119,000000,52.7854,52.9404,52.067,52.2436,1319571.8550991,0
+LNC.US,D,20191120,000000,51.8186,51.9266,50.9236,51.483,1800900.0544581,0
+LNC.US,D,20191121,000000,51.7637,51.7637,50.9608,51.7284,2061303.2972498,0
+LNC.US,D,20191122,000000,51.909,52.5685,51.799,52.5419,1284250.6794874,0
+LNC.US,D,20191125,000000,52.5763,53.0916,52.1347,53.0386,1646920.8811479,0
+LNC.US,D,20191126,000000,52.9473,53.2182,52.6411,53.1092,1453493.9886033,0
+LNC.US,D,20191127,000000,53.4351,53.7953,53.0562,53.7148,1095391.5141183,0
+LNC.US,D,20191129,000000,53.6421,53.7659,53.3006,53.337,556682.9615097,0
+LNC.US,D,20191202,000000,53.6265,53.918,52.8482,52.911,1207049.6711529,0
+LNC.US,D,20191203,000000,51.7284,51.9826,50.3199,50.7165,2172773.9767469,0
+LNC.US,D,20191204,000000,51.059,51.7558,50.8176,51.1601,1747439.4082004,0
+LNC.US,D,20191205,000000,51.5939,51.7284,51.0767,51.2681,999739.25184176,0
+LNC.US,D,20191206,000000,52.2348,52.7304,51.9914,52.1788,1123085.2068756,0
+LNC.US,D,20191209,000000,51.954,52.4507,51.7284,52.3153,926951.09793446,0
+LNC.US,D,20191210,000000,52.0718,52.5881,51.9826,52.2789,1133027.6297574,0
+LNC.US,D,20191211,000000,52.2171,52.4772,51.9266,52.1258,1238247.3598408,0
+LNC.US,D,20191212,000000,52.3879,54.4823,52.1524,54.3292,1554168.4073037,0
+LNC.US,D,20191213,000000,54.6561,55.1242,53.7247,53.9504,1351892.3712123,0
+LNC.US,D,20191216,000000,54.6167,54.9534,54.2762,54.5755,1567592.4103234,0
+LNC.US,D,20191217,000000,54.6561,55.2782,54.4028,55.1075,1451206.5588667,0
+LNC.US,D,20191218,000000,55.2782,55.557,54.8101,54.8189,1174866.7064938,0
+LNC.US,D,20191219,000000,54.8896,54.8896,54.1752,54.3116,3882717.8774613,0
+LNC.US,D,20191220,000000,54.7905,54.9249,54.1938,54.2016,2589365.3673116,0
+LNC.US,D,20191223,000000,54.1938,54.3292,53.4547,53.6981,961525.42009544,0
+LNC.US,D,20191224,000000,53.8434,53.8561,53.2771,53.337,352790.95055769,0
+LNC.US,D,20191226,000000,53.5165,53.9955,53.4822,53.7531,1374613.8336291,0
+LNC.US,D,20191227,000000,53.7531,53.8611,52.9778,53.0562,1209767.0765459,0
+LNC.US,D,20191230,000000,53.3546,53.4449,52.7952,52.9924,932970.75712543,0
+LNC.US,D,20191231,000000,52.9562,53.5077,52.7304,53.3006,1069371.8735022,0
+LNC.US,D,20200102,000000,53.6511,54.0574,53.2006,53.969,2599126.4260539,0
+LNC.US,D,20200103,000000,53.0562,53.176,52.0444,52.3614,1768954.4934198,0
+LNC.US,D,20200106,000000,51.7107,52.1985,51.3299,51.9178,2009922.225198,0
+LNC.US,D,20200107,000000,52.3879,52.6127,52.0268,52.4959,2004376.3543489,0
+LNC.US,D,20200108,000000,52.7127,54.076,52.5155,53.3095,2630895.717451,0
+LNC.US,D,20200109,000000,53.9454,54.3008,53.4557,54.1652,1702276.6807733,0
+LNC.US,D,20200110,000000,54.1466,54.237,53.4911,53.6353,1507796.2459801,0
+LNC.US,D,20200113,000000,53.8826,54.0092,53.5087,53.809,1128633.1155241,0
+LNC.US,D,20200114,000000,53.6815,54.6649,53.5921,53.8551,2210173.707665,0
+LNC.US,D,20200115,000000,53.2447,53.8179,52.7137,52.963,1367822.8673956,0
+LNC.US,D,20200116,000000,53.4273,54.0348,53.1554,53.8375,1687195.9469063,0
+LNC.US,D,20200117,000000,53.9641,54.6963,53.7894,54.5991,1532445.4665536,0
+LNC.US,D,20200121,000000,54.0289,54.0868,53.1171,53.225,1431775.1234518,0
+LNC.US,D,20200122,000000,53.4273,53.6627,53.175,53.3998,844750.34896857,0
+LNC.US,D,20200123,000000,52.8168,53.2447,52.0268,53.0444,1437939.4663945,0
+LNC.US,D,20200124,000000,53.0542,53.0542,50.8726,51.4271,1835325.6172687,0
+LNC.US,D,20200127,000000,49.8999,50.3003,49.5986,49.6997,1595557.1303904,0
+LNC.US,D,20200128,000000,50.2091,51.009,49.8724,50.5732,1217319.1608255,0
+LNC.US,D,20200129,000000,50.8538,50.9716,50.0717,50.0805,1182668.42119,0
+LNC.US,D,20200130,000000,49.2541,51.0276,49.1157,51.0001,1569998.0324206,0
+LNC.US,D,20200131,000000,50.1531,50.5084,49.2071,49.5446,1448492.2101726,0
+LNC.US,D,20200203,000000,49.9431,50.7714,49.472,49.4897,1796840.758213,0
+LNC.US,D,20200204,000000,50.6713,51.1817,50.4711,50.635,1261456.8751948,0
+LNC.US,D,20200205,000000,51.8078,52.8816,51.7539,52.7353,1599139.5815947,0
+LNC.US,D,20200206,000000,54.9093,55.1183,53.7374,53.9926,2874398.4715832,0
+LNC.US,D,20200207,000000,53.2447,54.3557,53.2447,54.073,2042375.1982669,0
+LNC.US,D,20200210,000000,53.7992,54.4008,53.4459,54.3008,1648410.5124508,0
+LNC.US,D,20200211,000000,54.6265,55.9368,54.5834,55.0653,1738597.3969513,0
+LNC.US,D,20200212,000000,55.5462,56.192,55.346,55.4549,1859732.3397231,0
+LNC.US,D,20200213,000000,55.0182,55.7553,55.0015,55.6296,1532666.5677798,0
+LNC.US,D,20200214,000000,55.4746,56.0919,55.1468,55.5717,1671922.6410038,0
+LNC.US,D,20200218,000000,55.0653,55.6296,54.2546,54.7189,1734490.2124221,0
+LNC.US,D,20200219,000000,54.8729,55.5717,54.8287,55.346,1811067.6541647,0
+LNC.US,D,20200220,000000,55.0722,56.346,55.0319,55.501,1568617.4233813,0
+LNC.US,D,20200221,000000,54.7621,55.0859,53.9543,54.3557,1950938.1238837,0
+LNC.US,D,20200224,000000,51.9178,52.0816,49.3346,50.108,3028584.4815243,0
+LNC.US,D,20200225,000000,50.2513,50.2709,46.9879,47.3815,2808537.8164638,0
+LNC.US,D,20200226,000000,47.9704,48.0891,46.5238,46.5434,2617815.0836166,0
+LNC.US,D,20200227,000000,45.0339,45.8151,43.3958,43.4056,3106262.3348997,0
+LNC.US,D,20200228,000000,41.7136,42.7609,40.0412,41.2769,4309872.2008006,0
+LNC.US,D,20200302,000000,41.4221,43.9052,40.7773,43.9052,3726894.4957666,0
+LNC.US,D,20200303,000000,43.7247,44.2978,40.1511,40.2395,3420076.2978657,0
+LNC.US,D,20200304,000000,41.1414,41.1503,38.9322,40.9226,3480289.1921699,0
+LNC.US,D,20200305,000000,39.1491,39.4406,37.0203,37.4384,2434257.2531782,0
+LNC.US,D,20200306,000000,35.3214,36.5208,33.7659,34.6668,4031422.2072319,0
+LNC.US,D,20200309,000000,31.2926,32.2112,27.7358,28.836,5099247.3910503,0
+LNC.US,D,20200310,000000,32.1828,33.7855,30.1924,32.2838,6996661.6968973,0
+LNC.US,D,20200311,000000,30.5447,31.002,28.4562,28.9813,3661131.6550147,0
+LNC.US,D,20200312,000000,26.1272,26.6444,21.1522,21.2533,6822376.872264,0
+LNC.US,D,20200313,000000,23.7815,26.245,21.5251,26.245,5266914.4623922,0
+LNC.US,D,20200316,000000,19.8076,23.0994,19.5053,19.7075,4561700.3840541,0
+LNC.US,D,20200317,000000,20.4249,21.2631,17.5601,20.8352,4927020.7437302,0
+LNC.US,D,20200318,000000,18.2333,19.997,15.4136,17.9507,4847144.1048886,0
+LNC.US,D,20200319,000000,17.3874,18.9616,15.767,17.4786,4185374.889151,0
+LNC.US,D,20200320,000000,17.7064,18.4562,15.4235,15.5148,4920417.2550341,0
+LNC.US,D,20200323,000000,15.506,16.1007,14.6511,15.7768,6382326.3359288,0
+LNC.US,D,20200324,000000,17.3609,21.0384,17.0783,20.7803,5887622.0218341,0
+LNC.US,D,20200325,000000,22.1798,24.4254,20.4877,22.8177,6015654.9153036,0
+LNC.US,D,20200326,000000,23.3811,26.3834,22.6077,26.1635,6398622.61709,0
+LNC.US,D,20200327,000000,23.6451,26.8466,23.4626,24.9721,4599319.178399,0
+LNC.US,D,20200330,000000,24.6452,25.1821,23.0622,24.8091,3099871.7962324,0
+LNC.US,D,20200331,000000,24.6001,24.7709,23.7355,23.9356,4242896.8694533,0
+LNC.US,D,20200401,000000,22.0424,22.4173,21.1797,21.6891,4888968.9170298,0
+LNC.US,D,20200402,000000,21.3436,22.7529,20.6988,21.3986,3704227.0350317,0
+LNC.US,D,20200403,000000,21.0796,21.7342,20.5938,21.3338,4331387.28602,0
+LNC.US,D,20200406,000000,23.4704,24.7807,22.7431,24.5451,4117215.5963988,0
+LNC.US,D,20200407,000000,26.9987,28.8458,26.399,26.7544,6073887.068669,0
+LNC.US,D,20200408,000000,27.2471,29.9107,26.9821,29.6094,4364421.0318951,0
+LNC.US,D,20200409,000000,31.6989,34.0014,30.3386,31.5723,4182846.9990946,0
+LNC.US,D,20200413,000000,31.4967,31.7087,28.9381,29.8047,2691575.2677995,0
+LNC.US,D,20200414,000000,30.844,31.2955,29.0667,29.6663,2597697.9287306,0
+LNC.US,D,20200415,000000,27.5386,27.9713,26.5894,26.6091,2994380.0199399,0
+LNC.US,D,20200416,000000,26.7112,26.7112,25.292,25.4382,2361528.1954512,0
+LNC.US,D,20200417,000000,26.5532,27.7878,26.5354,27.3079,3439537.2813707,0
+LNC.US,D,20200420,000000,25.8819,27.4178,25.6139,26.7112,2484876.1882843,0
+LNC.US,D,20200421,000000,25.1163,26.1223,24.8317,24.9789,4509447.1338933,0
+LNC.US,D,20200422,000000,26.1939,27.0183,25.5756,26.7357,2844916.6099226,0
+LNC.US,D,20200423,000000,27.1607,28.1559,26.3882,26.4246,2080158.0354571,0
+LNC.US,D,20200424,000000,26.9683,28.1657,26.508,27.8143,2690922.1531175,0
+LNC.US,D,20200427,000000,28.0989,29.5633,28.0273,29.3425,1595360.482756,0
+LNC.US,D,20200428,000000,31.5429,31.903,30.0982,31.0364,2062302.8378162,0
+LNC.US,D,20200429,000000,32.9974,34.4028,32.6313,33.6981,3582483.809163,0
+LNC.US,D,20200430,000000,32.2446,33.5607,31.5527,32.6577,2242142.7033955,0
+LNC.US,D,20200501,000000,31.1032,31.5163,29.3895,29.9048,2017163.5450813,0
+LNC.US,D,20200504,000000,29.0667,30.2179,28.2648,30.1168,1641517.6562512,0
+LNC.US,D,20200505,000000,30.6703,31.3319,29.786,29.895,2272268.5096411,0
+LNC.US,D,20200506,000000,30.5221,30.5427,27.4541,27.5386,2485391.7515123,0
+LNC.US,D,20200507,000000,30.2905,33.017,30.2905,32.012,3857503.1675766,0
+LNC.US,D,20200508,000000,32.9434,33.8237,32.0218,33.7443,3073217.3811282,0
+LNC.US,D,20200511,000000,32.5105,33.229,31.9855,32.4831,2339908.1635667,0
+LNC.US,D,20200512,000000,32.8227,33.0219,30.4103,30.4289,2533394.1522917,0
+LNC.US,D,20200513,000000,30.0344,30.0344,27.834,28.3031,2468634.9277048,0
+LNC.US,D,20200514,000000,27.4836,29.9323,26.2676,29.9234,2763036.8143495,0
+LNC.US,D,20200515,000000,29.2051,30.3789,28.786,30.1531,2115898.9977288,0
+LNC.US,D,20200518,000000,32.6401,33.8179,31.7175,33.5136,2656632.1039616,0
+LNC.US,D,20200519,000000,33.0906,33.3478,31.903,32.1228,1907801.9878802,0
+LNC.US,D,20200520,000000,33.2751,33.6343,32.5283,32.7677,1719798.6982253,0
+LNC.US,D,20200521,000000,32.8609,33.652,32.6657,33.0906,2114698.7339293,0
+LNC.US,D,20200522,000000,33.0631,33.3202,31.6813,32.225,1967753.0249717,0
+LNC.US,D,20200526,000000,34.7297,36.8191,34.2516,35.7621,2378636.5396413,0
+LNC.US,D,20200527,000000,38.3099,38.9822,36.8289,37.5572,1973823.6291457,0
+LNC.US,D,20200528,000000,38.1921,38.3571,36.0546,36.192,1791020.8033552,0
+LNC.US,D,20200529,000000,35.2812,35.9907,34.6099,34.9229,3335667.5933368,0
+LNC.US,D,20200601,000000,35.0339,36.3137,34.3714,36.1184,1795196.2541617,0
+LNC.US,D,20200602,000000,36.1282,36.7907,35.4942,35.8711,2275631.8974186,0
+LNC.US,D,20200603,000000,37.3069,38.891,36.9212,37.6573,1994156.7907596,0
+LNC.US,D,20200604,000000,37.354,40.051,36.6444,40.051,2396620.1186394,0
+LNC.US,D,20200605,000000,44.0564,45.9162,42.8963,43.5205,4039256.5267173,0
+LNC.US,D,20200608,000000,45.6483,46.3304,44.4607,46.0732,2486426.9535668,0
+LNC.US,D,20200609,000000,43.7884,45.0506,43.2928,43.4675,2509384.8007047,0
+LNC.US,D,20200610,000000,43.0346,43.2162,40.4289,40.6223,2804055.6768597,0
+LNC.US,D,20200611,000000,36.9025,38.4022,35.2272,35.3822,3028220.7343457,0
+LNC.US,D,20200612,000000,38.2011,38.2011,35.7523,37.4542,1889893.8074569,0
+LNC.US,D,20200615,000000,35.2194,39.1128,34.5451,38.4856,2490114.3514361,0
+LNC.US,D,20200616,000000,41.376,41.376,37.9537,39.0931,2400293.2519135,0
+LNC.US,D,20200617,000000,39.1128,39.5917,37.4247,37.5002,1910956.5012274,0
+LNC.US,D,20200618,000000,36.9949,38.3482,36.4942,37.409,1619667.3530437,0
+LNC.US,D,20200619,000000,38.6152,38.6152,35.8711,36.46,4256798.7364136,0
+LNC.US,D,20200622,000000,36.1478,36.3402,35.3086,35.4667,2673898.377599,0
+LNC.US,D,20200623,000000,36.5816,36.8378,35.5521,35.6051,2348321.2180589,0
+LNC.US,D,20200624,000000,34.9858,34.9858,32.9797,33.1828,2720092.2314821,0
+LNC.US,D,20200625,000000,32.6941,33.9474,32.5203,33.8817,2016417.7105301,0
+LNC.US,D,20200626,000000,32.8707,33.2094,31.6175,31.903,3957836.2548909,0
+LNC.US,D,20200629,000000,32.3908,32.964,31.8157,32.9061,1851703.4104027,0
+LNC.US,D,20200630,000000,32.5017,34.1133,32.4743,33.8728,2146021.7472754,0
+LNC.US,D,20200701,000000,34.0858,34.4244,31.8196,31.9226,2480763.9092568,0
+LNC.US,D,20200702,000000,33.1926,34.0436,31.7656,31.8648,2782640.4438069,0
+LNC.US,D,20200706,000000,33.0808,33.8728,32.3633,33.0533,2087933.2587621,0
+LNC.US,D,20200707,000000,32.5841,32.8413,31.2857,31.4143,2454373.3891645,0
+LNC.US,D,20200708,000000,31.4055,32.4556,31.3495,32.4261,2293574.7204303,0
+LNC.US,D,20200709,000000,32.4173,32.4261,30.212,30.4623,2815908.5366039,0
+LNC.US,D,20200710,000000,30.3611,32.6145,30.2847,32.3908,2637365.7302916,0
+LNC.US,D,20200713,000000,32.9493,33.5077,31.8874,32.6685,2103266.6797447,0
+LNC.US,D,20200714,000000,32.4929,33.2554,31.907,33.0238,1865283.3050705,0
+LNC.US,D,20200715,000000,34.3066,34.9593,33.5077,34.6531,1900163.2971294,0
+LNC.US,D,20200716,000000,34.1319,35.5374,33.4979,34.9239,2268840.9311851,0
+LNC.US,D,20200717,000000,34.9435,35.0309,34.2016,34.495,1571847.3353034,0
+LNC.US,D,20200720,000000,34.2438,34.3557,33.386,33.7305,1637035.5166472,0
+LNC.US,D,20200721,000000,34.0858,35.3048,34.0858,34.9053,1647127.7177789,0
+LNC.US,D,20200722,000000,34.2978,35.2312,34.2438,35.0064,1363921.5005977,0
+LNC.US,D,20200723,000000,34.8581,35.4068,34.4391,35.0064,1308929.448151,0
+LNC.US,D,20200724,000000,35.2233,35.2478,34.4568,34.6531,1054937.1220198,0
+LNC.US,D,20200727,000000,34.3262,34.6443,33.5735,34.2252,982650.26674512,0
+LNC.US,D,20200728,000000,34.0289,34.6717,33.7217,33.7983,1315736.7167791,0
+LNC.US,D,20200729,000000,33.9081,35.7984,33.6383,35.7337,2407923.7914668,0
+LNC.US,D,20200730,000000,34.3164,34.7277,33.1072,34.393,2473823.1647733,0
+LNC.US,D,20200731,000000,34.448,35.0545,33.6009,34.709,4172837.3288353,0
+LNC.US,D,20200803,000000,34.8111,35.5707,34.3066,34.9975,1468541.0987813,0
+LNC.US,D,20200804,000000,34.8199,35.1556,33.6843,34.0004,1615728.2869583,0
+LNC.US,D,20200805,000000,34.6069,36.4874,34.5245,36.3206,2820724.8752964,0
+LNC.US,D,20200806,000000,33.7589,34.8287,33.1446,33.4528,3188077.939794,0
+LNC.US,D,20200807,000000,33.0886,35.7533,32.9777,35.7238,2289463.4603024,0
+LNC.US,D,20200810,000000,36.0683,37.0371,36.0507,36.4874,1874185.4313995,0
+LNC.US,D,20200811,000000,38.0253,38.7232,36.8231,37.0763,2166542.3864267,0
+LNC.US,D,20200812,000000,38.202,38.2285,35.4922,36.1537,1752271.0303879,0
+LNC.US,D,20200813,000000,35.5197,36.2558,35.0731,35.5756,1158198.5269567,0
+LNC.US,D,20200814,000000,35.1261,36.664,35.1261,36.1537,1293288.3194711,0
+LNC.US,D,20200817,000000,35.9751,35.9751,34.6992,34.9779,928785.11732236,0
+LNC.US,D,20200818,000000,35.026,35.3244,34.0956,34.1584,890996.16673425,0
+LNC.US,D,20200819,000000,34.1967,34.8287,33.7491,33.9081,929413.77841255,0
+LNC.US,D,20200820,000000,33.5077,33.8895,33.2456,33.2948,1531928.8844259,0
+LNC.US,D,20200821,000000,33.2456,33.4243,32.382,32.5213,1236099.5193577,0
+LNC.US,D,20200824,000000,32.8276,34.2252,32.8138,34.2164,1479894.6976921,0
+LNC.US,D,20200825,000000,34.6805,34.9711,33.6471,33.9464,1190765.6167877,0
+LNC.US,D,20200826,000000,33.7687,34.0662,33.3046,33.5165,1104834.6761667,0
+LNC.US,D,20200827,000000,33.4341,34.7473,33.4341,34.4656,1559663.3331697,0
+LNC.US,D,20200828,000000,34.9593,34.9593,34.0102,34.8199,1426176.2698205,0
+LNC.US,D,20200831,000000,35.1654,35.1654,33.4429,33.5735,1955599.5898279,0
+LNC.US,D,20200901,000000,33.2006,34.3832,33.014,33.6657,1498052.5085321,0
+LNC.US,D,20200902,000000,33.6745,33.8709,33.0612,33.4528,1827405.710212,0
+LNC.US,D,20200903,000000,33.9464,35.0545,32.8462,33.2192,1658214.3649788,0
+LNC.US,D,20200904,000000,34.124,35.6963,33.7129,35.5943,3324401.6197967,0
+LNC.US,D,20200908,000000,34.9239,35.0447,33.2192,33.3576,2432557.7285454,0
+LNC.US,D,20200909,000000,33.8709,33.8709,32.5763,33.2948,2211041.8101753,0
+LNC.US,D,20200910,000000,33.5077,33.8895,31.8216,32.0934,2793675.1271241,0
+LNC.US,D,20200911,000000,32.166,32.4556,31.5801,32.065,1856400.5378351,0
+LNC.US,D,20200914,000000,32.4556,33.331,32.1022,32.911,1408187.596324,0
+LNC.US,D,20200915,000000,32.9208,32.9768,31.1787,31.2818,2308180.6470557,0
+LNC.US,D,20200916,000000,31.3377,32.6873,31.162,32.0836,2702786.2207579,0
+LNC.US,D,20200917,000000,31.4585,31.7283,30.9284,31.1699,2835416.3894932,0
+LNC.US,D,20200918,000000,30.957,31.5419,30.5447,31.3289,6621494.6909075,0
+LNC.US,D,20200921,000000,30.2669,30.4339,28.7574,29.3729,3397118.4507278,0
+LNC.US,D,20200922,000000,29.4003,30.0991,28.7574,29.1579,2140663.3539638,0
+LNC.US,D,20200923,000000,29.2707,29.951,28.3021,28.3492,1838085.8164475,0
+LNC.US,D,20200924,000000,28.2825,28.8968,27.3992,28.0685,2133513.7350499,0
+LNC.US,D,20200925,000000,27.7054,28.832,27.622,28.5151,1777641.6319205,0
+LNC.US,D,20200928,000000,29.3543,30.4339,29.2521,29.8478,2750274.077209,0
+LNC.US,D,20200929,000000,29.6428,29.997,28.4218,28.8154,2407143.3143273,0
+LNC.US,D,20200930,000000,28.9734,29.7448,28.7398,29.1775,3221133.0825621,0
+LNC.US,D,20201001,000000,29.7076,30.4623,29.0097,29.6977,2539813.2201494,0
+LNC.US,D,20201002,000000,29.0186,30.5977,28.888,30.3955,1613643.6182541,0
+LNC.US,D,20201005,000000,31.1326,32.3624,31.0109,31.9334,3319698.3789664,0
+LNC.US,D,20201006,000000,32.6047,33.2653,31.3839,31.4123,3232841.2585545,0
+LNC.US,D,20201007,000000,32.0552,33.172,31.9266,32.7069,2676044.1802829,0
+LNC.US,D,20201008,000000,33.2526,33.5833,32.7353,33.5647,1447053.5238527,0
+LNC.US,D,20201009,000000,34.0828,34.129,32.7923,32.8285,1514510.7947391,0
+LNC.US,D,20201012,000000,32.9708,33.6491,32.7353,33.4135,1324723.4117799,0
+LNC.US,D,20201013,000000,32.9984,33.0994,31.7411,32.0384,1822998.9691827,0
+LNC.US,D,20201014,000000,32.009,32.7628,31.8874,31.9168,1612544.225521,0
+LNC.US,D,20201015,000000,31.2278,32.4232,31.1797,32.0572,1655887.1981555,0
+LNC.US,D,20201016,000000,32.1886,32.5743,31.7941,31.8206,1884270.5002337,0
+LNC.US,D,20201019,000000,32.009,32.6225,31.7283,31.7656,1213110.0863302,0
+LNC.US,D,20201020,000000,32.3584,33.1406,32.0572,32.4997,1601753.0592225,0
+LNC.US,D,20201021,000000,32.1886,32.9708,31.9217,32.5194,1544486.8227349,0
+LNC.US,D,20201022,000000,32.4046,34.8445,32.3633,34.7522,2528618.5695855,0
+LNC.US,D,20201023,000000,35.1948,35.8917,34.7227,34.9023,2140479.9520249,0
+LNC.US,D,20201026,000000,34.281,34.3066,33.1682,33.7148,1663955.8645626,0
+LNC.US,D,20201027,000000,33.5352,33.5352,31.8128,31.8206,1507832.9263679,0
+LNC.US,D,20201028,000000,30.8598,31.8491,30.7567,30.8146,2371885.3104945,0
+LNC.US,D,20201029,000000,30.6065,32.2466,30.0972,32.0483,1731210.3744167,0
+LNC.US,D,20201030,000000,31.6891,33.121,31.5575,33.0651,2888788.3914805,0
+LNC.US,D,20201102,000000,33.7148,34.4676,32.7549,34.2624,1985893.5145175,0
+LNC.US,D,20201103,000000,34.9858,36.0605,34.8827,35.2243,2264287.4686048,0
+LNC.US,D,20201104,000000,33.9229,34.7611,32.6215,32.9984,2941231.1569781,0
+LNC.US,D,20201105,000000,33.9131,34.6668,33.0651,33.8189,3522889.3869523,0
+LNC.US,D,20201106,000000,34.1662,34.5618,31.7941,32.0954,3264499.4898887,0
+LNC.US,D,20201109,000000,36.1262,41.7882,36.0889,40.159,7205344.5740504,0
+LNC.US,D,20201110,000000,40.4887,40.4986,38.9803,39.9784,3170238.0256481,0
+LNC.US,D,20201111,000000,40.0363,40.0363,38.1813,38.8959,2041071.0067022,0
+LNC.US,D,20201112,000000,38.0401,38.3119,36.3196,37.0793,3240803.959397,0
+LNC.US,D,20201113,000000,37.775,39.4612,37.775,39.2629,1669915.4086737,0
+LNC.US,D,20201116,000000,41.3731,41.4398,40.0108,40.3377,2525540.4737128,0
+LNC.US,D,20201117,000000,39.4808,40.6399,38.8586,40.6007,2244679.7635487,0
+LNC.US,D,20201118,000000,41.0344,42.7491,40.6664,41.3731,2285360.3513718,0
+LNC.US,D,20201119,000000,40.798,42.1936,40.1394,42.0326,1846640.4979925,0
+LNC.US,D,20201120,000000,41.5998,41.8814,41.0344,41.5998,1376426.4561241,0
+LNC.US,D,20201123,000000,42.5135,44.0485,42.3997,43.8875,1968736.2631436,0
+LNC.US,D,20201124,000000,45.0574,47.9773,45.0574,47.9576,3242180.4928376,0
+LNC.US,D,20201125,000000,46.9497,47.6662,46.2724,47.2794,1613330.8160585,0
+LNC.US,D,20201127,000000,47.2794,47.6563,46.242,46.3108,961571.27058014,0
+LNC.US,D,20201130,000000,45.8759,46.6857,44.2928,44.4823,3188238.9259404,0
+LNC.US,D,20201201,000000,46.4698,47.515,46.0467,47.0065,1950525.4695214,0
+LNC.US,D,20201202,000000,46.7053,48.7772,46.1596,48.3718,2449567.2394686,0
+LNC.US,D,20201203,000000,48.5426,49.8136,48.1755,49.1825,2016298.4992699,0
+LNC.US,D,20201204,000000,50.3141,51.6125,49.9647,51.5576,1818508.6783813,0
+LNC.US,D,20201207,000000,50.5683,50.8598,49.6162,50.0962,2177209.2469667,0
+LNC.US,D,20201208,000000,49.2777,50.5859,48.996,49.9833,1859961.5921467,0
+LNC.US,D,20201209,000000,50.7744,51.5193,49.2865,49.5407,2563909.1782074,0
+LNC.US,D,20201210,000000,48.5612,49.8616,48.2599,49.5976,1322835.3907099,0
+LNC.US,D,20201211,000000,48.3355,48.9047,47.7319,48.3522,1387395.9298632,0
+LNC.US,D,20201214,000000,49.4003,49.419,46.9879,47.1479,2502328.9205596,0
+LNC.US,D,20201215,000000,47.9478,47.9478,46.0467,47.4404,2115021.7251215,0
+LNC.US,D,20201216,000000,47.8261,47.8555,46.9781,47.3266,1222767.2173072,0
+LNC.US,D,20201217,000000,46.2724,46.8073,45.9889,46.5934,1465702.4443287,0
+LNC.US,D,20201218,000000,46.3648,46.9977,44.9721,45.7915,3390254.1237188,0
+LNC.US,D,20201221,000000,45.3588,45.9417,44.5098,45.6237,1184158.0524929,0
+LNC.US,D,20201222,000000,45.9417,46.1871,45.1693,45.189,5027841.8839816,0
+LNC.US,D,20201223,000000,45.9701,47.2755,45.8661,47.0537,1416751.4479659,0
+LNC.US,D,20201224,000000,46.9977,47.0537,46.1969,46.8565,514297.75455556,0
+LNC.US,D,20201228,000000,47.3364,48.4012,46.8073,46.9977,1307669.0692717,0
+LNC.US,D,20201229,000000,47.1008,47.4404,45.9889,46.3108,820421.06288836,0
+LNC.US,D,20201230,000000,46.6287,47.1008,46.452,46.7053,729564.76131122,0
+LNC.US,D,20201231,000000,46.6218,47.5434,46.1969,47.3942,720901.05750269,0
+LNC.US,D,20210104,000000,47.8457,48.0047,45.4902,45.9889,1467567.0307065,0
+LNC.US,D,20210105,000000,46.0075,46.9585,45.8661,46.2626,1282256.6928529,0
+LNC.US,D,20210106,000000,47.9861,50.477,47.8919,49.5211,2457502.4300202,0
+LNC.US,D,20210107,000000,50.4358,50.738,49.2591,49.579,2291612.3196853,0
+LNC.US,D,20210108,000000,49.9961,50.0628,47.9075,48.8194,1353511.402772,0
+LNC.US,D,20210111,000000,48.676,49.474,48.0313,48.8861,2065799.7014492,0
+LNC.US,D,20210112,000000,49.2561,50.2149,48.7624,49.6536,1351041.5899963,0
+LNC.US,D,20210113,000000,49.3219,49.7586,48.6662,49.0559,1885594.0508919,0
+LNC.US,D,20210114,000000,49.5211,50.3945,49.2178,50.0903,2135928.527244,0
+LNC.US,D,20210115,000000,49.1795,49.5976,48.5092,48.8095,1552539.1867474,0
+LNC.US,D,20210119,000000,49.2649,50.4623,48.8194,49.9578,2024992.7700683,0
+LNC.US,D,20210120,000000,50.0353,50.6046,49.7026,49.8254,1053493.3412016,0
+LNC.US,D,20210121,000000,49.7114,50.0717,48.6102,48.628,1069356.5900073,0
+LNC.US,D,20210122,000000,47.7741,48.5052,47.4698,48.1441,2059069.8691952,0
+LNC.US,D,20210125,000000,47.2137,47.8791,46.6817,47.622,1783174.257074,0
+LNC.US,D,20210126,000000,48.1833,48.5052,46.5542,46.6425,971132.62498908,0
+LNC.US,D,20210127,000000,45.3342,45.6944,44.0701,44.4794,1758259.1036894,0
+LNC.US,D,20210128,000000,45.4382,46.6072,45.0869,46.1125,1240215.8739838,0
+LNC.US,D,20210129,000000,44.0416,44.7503,42.3437,43.1966,3070974.7829768,0
+LNC.US,D,20210201,000000,43.8522,44.0897,42.5508,43.9474,1512926.405768,0
+LNC.US,D,20210202,000000,44.6315,45.6198,44.5736,45.0496,1544189.3040341,0
+LNC.US,D,20210203,000000,44.9907,46.3402,44.8857,46.2067,1667065.5463248,0
+LNC.US,D,20210204,000000,44.9445,48.0313,44.7355,47.4796,2547976.6442249,0
+LNC.US,D,20210205,000000,48.1833,48.6996,47.4884,48.5052,1570192.6422556,0
+LNC.US,D,20210208,000000,48.9989,49.9382,48.5916,49.9018,1998960.9026563,0
+LNC.US,D,20210209,000000,49.5692,49.8352,48.7899,48.7997,1333040.689704,0
+LNC.US,D,20210210,000000,49.1029,50.3101,48.5524,49.7311,1844435.5991284,0
+LNC.US,D,20210211,000000,49.4269,50.0815,48.4778,49.1893,1421693.1113166,0
+LNC.US,D,20210212,000000,49.1315,50.5663,49.0509,49.7114,1285688.3469076,0
+LNC.US,D,20210216,000000,50.3199,52.1514,50.3199,51.4309,3304979.3544788,0
+LNC.US,D,20210217,000000,51.164,52.2093,50.9746,51.7715,1910691.5873158,0
+LNC.US,D,20210218,000000,51.0875,51.6145,50.4329,50.8421,1498221.6458756,0
+LNC.US,D,20210219,000000,51.5723,53.282,51.3437,52.7589,2201272.6002356,0
+LNC.US,D,20210222,000000,52.646,55.0015,52.646,54.183,3032096.6286521,0
+LNC.US,D,20210223,000000,54.8111,54.9141,52.9012,54.0495,1820596.4037845,0
+LNC.US,D,20210224,000000,54.497,57.09,54.497,56.406,2517505.4309945,0
+LNC.US,D,20210225,000000,57.3079,57.5798,53.9847,54.3076,2449497.9542916,0
+LNC.US,D,20210226,000000,53.8326,54.7817,52.5419,54.0044,2382064.1180974,0
+LNC.US,D,20210301,000000,55.5511,56.0301,55.0761,55.238,1190104.3509083,0
+LNC.US,D,20210302,000000,55.3136,55.9603,54.5167,54.6099,1438003.6570731,0
+LNC.US,D,20210303,000000,54.8769,56.8997,54.7159,55.6179,1591044.4237965,0
+LNC.US,D,20210304,000000,55.2762,56.3382,52.2377,53.8807,2050532.5089445,0
+LNC.US,D,20210305,000000,55.1624,55.9123,52.6362,55.6179,1690409.5564338,0
+LNC.US,D,20210308,000000,56.406,59.1403,56.3578,56.9379,1913414.0872071,0
+LNC.US,D,20210309,000000,56.5482,58.3237,55.7317,57.0989,1848074.0898141,0
+LNC.US,D,20210310,000000,57.3746,58.942,56.9565,58.4199,1412578.0349587,0
+LNC.US,D,20210311,000000,57.9253,59.4622,57.6406,58.5994,1363242.9134241,0
+LNC.US,D,20210312,000000,59.5594,59.9568,58.8419,59.634,1173066.3107947,0
+LNC.US,D,20210315,000000,59.472,60.4799,58.3433,60.4329,2644438.9317311,0
+LNC.US,D,20210316,000000,59.8911,59.8911,57.7731,57.9537,3420107.8837552,0
+LNC.US,D,20210317,000000,58.3433,59.9765,58.1157,59.786,1870384.9356679,0
+LNC.US,D,20210318,000000,60.4505,63.9739,60.2895,61.2101,4526442.3802213,0
+LNC.US,D,20210319,000000,60.5271,61.7058,59.4818,60.5271,2656042.1610585,0
+LNC.US,D,20210322,000000,59.9951,60.1806,58.5132,59.2463,1674114.2941722,0
+LNC.US,D,20210323,000000,58.572,59.0451,56.1115,56.5384,1734226.3174102,0
+LNC.US,D,20210324,000000,57.5366,58.5994,55.4755,55.5599,1498701.5476154,0
+LNC.US,D,20210325,000000,55.4657,57.9154,54.5451,57.8497,1289449.1055525,0
+LNC.US,D,20210326,000000,58.6652,59.4906,57.6024,59.0078,1033201.9544737,0
+LNC.US,D,20210329,000000,57.7829,58.6192,56.5384,57.7348,1288126.5737938,0
+LNC.US,D,20210330,000000,58.3237,60.1099,58.0205,59.5496,1381171.4718406,0
+LNC.US,D,20210331,000000,59.3886,60.0815,58.7997,59.1305,1032714.9204363,0
+LNC.US,D,20210401,000000,58.8743,59.8146,58.7134,59.7292,1184796.9025797,0
+LNC.US,D,20210405,000000,60.584,61.0492,59.0451,59.3984,1563567.7566666,0
+LNC.US,D,20210406,000000,59.1972,59.9853,58.9617,59.786,1250046.217903,0
+LNC.US,D,20210407,000000,60.0049,60.6596,59.7772,60.5653,1099859.3891272,0
+LNC.US,D,20210408,000000,59.8342,60.1276,58.7801,59.7958,1203599.6769043,0
+LNC.US,D,20210409,000000,60.4554,60.6704,59.4514,59.9402,915095.18149131,0
+LNC.US,D,20210412,000000,60.3975,60.9148,59.9686,60.8382,752892.46902571,0
+LNC.US,D,20210413,000000,60.3789,60.5271,59.1835,60.1197,1005411.4662487,0
+LNC.US,D,20210414,000000,60.2453,62.2152,60.0305,61.6027,965872.04604477,0
+LNC.US,D,20210415,000000,61.7646,61.9236,60.7332,61.3633,1594287.5814141,0
+LNC.US,D,20210416,000000,62.1386,62.8649,61.7646,62.1464,1358326.7225648,0
+LNC.US,D,20210419,000000,62.3192,63.334,61.7284,61.9276,1148379.3909338,0
+LNC.US,D,20210420,000000,61.1346,61.2877,58.5818,59.6526,1313161.9573384,0
+LNC.US,D,20210421,000000,59.4416,60.8382,58.888,60.7802,1284067.2775487,0
+LNC.US,D,20210422,000000,60.4652,60.6321,59.4995,59.4995,1061297.0936971,0
+LNC.US,D,20210423,000000,59.6526,61.1631,59.4386,60.8186,1607745.2081226,0
+LNC.US,D,20210426,000000,61.3731,62.6156,60.6566,61.0865,1125250.368653,0
+LNC.US,D,20210427,000000,61.0482,61.7646,60.7724,61.7087,903277.98323525,0
+LNC.US,D,20210428,000000,62.0424,62.5311,61.6214,61.9374,754731.58291191,0
+LNC.US,D,20210429,000000,62.6156,63.2378,61.852,62.5017,715455.03882027,0
+LNC.US,D,20210430,000000,62.1464,62.3781,61.0963,61.3073,1095992.6649176,0
+LNC.US,D,20210503,000000,62.0994,62.7019,61.4771,61.7745,1491114.8207475,0
+LNC.US,D,20210504,000000,61.4869,61.8894,60.3415,61.8324,984877.58140177,0
+LNC.US,D,20210505,000000,62.1386,63.6961,62.1386,63.4086,1284294.4921728,0
+LNC.US,D,20210506,000000,64.0024,65.6757,62.5311,65.5786,1494944.8645692,0
+LNC.US,D,20210507,000000,63.9445,66.3156,63.706,66.2489,1612403.6173679,0
+LNC.US,D,20210510,000000,66.9183,68.0547,66.2489,66.3068,1568250.6195038,0
+LNC.US,D,20210511,000000,65.7219,66.9703,64.8533,65.1114,1226805.1166596,0
+LNC.US,D,20210512,000000,65.7317,66.5836,63.6205,63.7541,1323415.1446165,0
+LNC.US,D,20210513,000000,63.4086,66.2676,63.1809,65.7709,1191146.6852605,0
+LNC.US,D,20210514,000000,65.8946,67.6446,65.6757,67.3492,1140816.098758,0
+LNC.US,D,20210517,000000,66.6788,67.5866,66.2391,67.0812,1138602.029797,0
+LNC.US,D,20210518,000000,66.8791,67.6828,66.2096,66.2872,1878138.76208,0
+LNC.US,D,20210519,000000,65.4363,66.6219,64.078,66.564,1578676.0008243,0
+LNC.US,D,20210520,000000,66.6503,66.9653,64.8729,65.3116,1221665.7867748,0
+LNC.US,D,20210521,000000,65.7042,66.67,65.5236,65.6277,1585821.5441396,0
+LNC.US,D,20210524,000000,65.8661,66.5836,65.4363,66.2293,1199514.9081676,0
+LNC.US,D,20210525,000000,66.3922,67.4238,63.973,64.2036,1681406.5590385,0
+LNC.US,D,20210526,000000,64.7385,65.6277,64.1938,65.3784,1394848.161976,0
+LNC.US,D,20210527,000000,66.2293,67.1479,66.1439,66.7651,2212057.6531362,0
+LNC.US,D,20210528,000000,66.9183,66.9231,65.4549,66.7171,1060580.8072362,0
+LNC.US,D,20210601,000000,67.8644,68.2275,67.2245,67.7211,1332196.0218859,0
+LNC.US,D,20210602,000000,67.8831,68.2854,67.0812,67.8075,871443.48225987,0
+LNC.US,D,20210603,000000,67.4148,68.4719,67.0989,67.8457,953553.54915601,0
+LNC.US,D,20210604,000000,67.8742,68.2854,67.09,67.9989,1049964.8916791,0
+LNC.US,D,20210607,000000,68.2275,68.523,67.5012,67.9125,1096256.5599295,0
+LNC.US,D,20210608,000000,67.195,67.8173,65.7611,67.6544,1253170.1642604,0
+LNC.US,D,20210609,000000,67.0233,67.1764,65.2252,65.2734,1552846.8944447,0
+LNC.US,D,20210610,000000,66.2489,66.7455,63.8983,64.022,1182554.3044281,0
+LNC.US,D,20210611,000000,64.2605,65.0349,64.127,64.7287,729164.33374486,0
+LNC.US,D,20210614,000000,64.5853,65.0447,63.0758,63.3438,1032470.3845179,0
+LNC.US,D,20210615,000000,63.3713,64.5285,63.0562,63.8689,1384022.3530891,0
+LNC.US,D,20210616,000000,63.5333,64.7159,62.6451,64.2222,1208392.5809047,0
+LNC.US,D,20210617,000000,64.7954,64.8347,59.5044,59.6624,1959075.056568,0
+LNC.US,D,20210618,000000,57.9125,58.8203,56.4698,56.8133,3614462.99389,0
+LNC.US,D,20210621,000000,57.511,59.2345,57.3923,59.0696,1354853.2936242,0
+LNC.US,D,20210622,000000,59.0019,59.47,57.8752,58.9833,1289844.4386205,0
+LNC.US,D,20210623,000000,59.0499,59.7772,58.7644,59.5574,1362351.3762217,0
+LNC.US,D,20210624,000000,59.7958,60.7626,58.8586,60.4947,1860644.2549187,0
+LNC.US,D,20210625,000000,61.0296,63.018,60.5408,62.6931,1953334.5758839,0
+LNC.US,D,20210628,000000,62.2544,62.2544,60.0923,60.3317,1488986.3393579,0
+LNC.US,D,20210629,000000,61.0482,61.4221,59.4514,59.5289,1006075.788827,0
+LNC.US,D,20210630,000000,59.1835,60.1197,59.1835,60.0736,1273013.2351378,0
+LNC.US,D,20210701,000000,60.8284,61.6116,60.3701,61.5163,1426924.1421708,0
+LNC.US,D,20210702,000000,61.2779,61.746,60.8764,61.4319,981617.10248994,0
+LNC.US,D,20210706,000000,61.0296,61.3123,58.3522,59.2895,2333272.0700815,0
+LNC.US,D,20210707,000000,58.4866,59.4416,57.4148,58.573,1907571.716557,0
+LNC.US,D,20210708,000000,56.8231,57.884,55.8289,56.8035,1976757.0412667,0
+LNC.US,D,20210709,000000,58.8831,59.8263,58.0646,59.7016,1309413.4254895,0
+LNC.US,D,20210712,000000,59.0569,61.5017,58.1569,61.4349,1649852.2554697,0
+LNC.US,D,20210713,000000,61.2229,61.5163,59.634,60.2699,1353657.1054234,0
+LNC.US,D,20210714,000000,60.5388,61.5007,58.7978,59.47,1073578.9101981,0
+LNC.US,D,20210715,000000,58.7781,60.1933,58.3345,59.4416,1222513.5112919,0
+LNC.US,D,20210716,000000,60.0864,60.0864,57.2353,57.4688,1082631.8336768,0
+LNC.US,D,20210719,000000,55.3598,55.8229,54.3106,54.8779,2018497.2847361,0
+LNC.US,D,20210720,000000,54.9357,58.0077,54.6953,57.1793,1736279.400225,0
+LNC.US,D,20210721,000000,58.2089,59.846,57.9301,59.1521,1220057.9631114,0
+LNC.US,D,20210722,000000,58.9126,58.9175,57.4492,57.9399,1018819.1668739,0
+LNC.US,D,20210723,000000,58.8164,59.2403,57.7957,58.0361,912133.24017985,0
+LNC.US,D,20210726,000000,58.2874,59.6536,58.2579,59.2011,1422444.0403661,0
+LNC.US,D,20210727,000000,58.0646,59.3847,57.6318,58.7006,964583.13797495,0
+LNC.US,D,20210728,000000,59.1717,59.7508,57.7859,58.9518,855892.01675009,0
+LNC.US,D,20210729,000000,59.951,60.7371,59.2403,59.9804,748322.70405084,0
+LNC.US,D,20210730,000000,59.4131,60.6448,59.2207,59.3257,2703500.4694195,0
+LNC.US,D,20210802,000000,60.0098,61.5507,57.4492,58.5268,1787908.0648942,0
+LNC.US,D,20210803,000000,58.8831,59.9136,56.7936,59.741,1156955.4693716,0
+LNC.US,D,20210804,000000,58.5465,60.2983,57.9979,58.7879,1910706.8708106,0
+LNC.US,D,20210805,000000,61.7244,63.1917,60.6448,63.119,1919533.5985647,0
+LNC.US,D,20210806,000000,64.3135,65.6031,64.1015,64.8533,1465448.7383134,0
+LNC.US,D,20210809,000000,64.391,65.7573,63.5431,64.9878,978386.17166825,0
+LNC.US,D,20210810,000000,64.9976,66.9703,64.9289,66.0948,1247706.8242837,0
+LNC.US,D,20210811,000000,66.2774,68.0303,65.5747,67.5964,1759855.7194565,0
+LNC.US,D,20210812,000000,67.5964,68.3002,66.6631,67.9527,897727.01788786,0
+LNC.US,D,20210813,000000,68.0675,68.5887,67.2402,67.7888,958138.59762578,0
+LNC.US,D,20210816,000000,66.8359,67.3177,65.7375,66.191,1712015.323723,0
+LNC.US,D,20210817,000000,65.2862,65.8073,64.0818,64.9878,1569697.4570209,0
+LNC.US,D,20210818,000000,64.6207,65.9015,64.13,64.2938,1081713.8050832,0
+LNC.US,D,20210819,000000,63.2437,64.236,62.3055,62.966,1254276.6892911,0
+LNC.US,D,20210820,000000,62.908,63.7453,62.3693,63.3605,1527612.8254664,0
+LNC.US,D,20210823,000000,63.9091,65.5364,63.7551,65.0358,1351381.9024827,0
+LNC.US,D,20210824,000000,65.344,66.3932,65.237,66.3451,892184.20373774,0
+LNC.US,D,20210825,000000,66.7593,68.2265,66.2774,67.4718,1174947.199567,0
+LNC.US,D,20210826,000000,67.6357,67.9233,66.2872,66.355,843967.83402974,0
+LNC.US,D,20210827,000000,66.4511,68.2413,66.4511,68.0303,836794.7804237,0
+LNC.US,D,20210830,000000,68.1843,68.1843,66.0948,66.1616,883545.97242071,0
+LNC.US,D,20210831,000000,66.1046,67.1047,65.7179,66.0948,1471046.5730452,0
+LNC.US,D,20210901,000000,66.3352,66.3834,64.8239,65.1026,979959.35274321,0
+LNC.US,D,20210902,000000,65.3048,66.0752,64.9289,65.3538,744118.7240539,0
+LNC.US,D,20210903,000000,65.4304,66.0075,64.5157,65.0456,704693.42061191,0
+LNC.US,D,20210907,000000,65.083,65.7375,63.8993,63.967,1100626.6205711,0
+LNC.US,D,20210908,000000,63.919,64.13,62.8021,63.7453,983607.01352582,0
+LNC.US,D,20210909,000000,63.7167,65.5649,63.4753,63.9759,906642.3899124,0
+LNC.US,D,20210910,000000,64.6993,64.6993,62.9562,63.0042,763405.47571704,0
+LNC.US,D,20210913,000000,63.8218,64.2802,62.8217,64.0446,949328.17226622,0
+LNC.US,D,20210914,000000,64.5059,64.6501,62.753,63.1289,827197.76452666,0
+LNC.US,D,20210915,000000,63.3703,64.5529,62.9464,64.1986,975600.49999795,0
+LNC.US,D,20210916,000000,64.4097,64.9161,63.5235,64.1015,843190.41358919,0
+LNC.US,D,20210917,000000,65.9015,67.5582,64.9387,65.027,4004592.5413862,0
+LNC.US,D,20210920,000000,62.4645,63.072,60.53,61.8972,2450828.6372476,0
+LNC.US,D,20210921,000000,62.3398,62.6872,60.1983,60.4623,1711113.5975239,0
+LNC.US,D,20210922,000000,61.7332,62.7157,61.3671,62.0218,1010809.596647,0
+LNC.US,D,20210923,000000,63.119,65.7179,62.8982,64.9289,1692435.1289578,0
+LNC.US,D,20210924,000000,64.6021,66.5856,64.391,65.98,1566044.70174,0
+LNC.US,D,20210927,000000,66.9997,70.1865,66.8073,69.2139,2374226.7419131,0
+LNC.US,D,20210928,000000,68.9548,70.0128,68.1363,68.3384,1481606.4491209,0
+LNC.US,D,20210929,000000,68.5396,68.8576,67.5532,67.9047,1074891.2529601,0
+LNC.US,D,20210930,000000,68.2511,68.4729,66.0556,66.191,1416351.0203996,0
+LNC.US,D,20211001,000000,66.3352,67.9821,65.7091,67.5964,1029135.5259309,0
+LNC.US,D,20211004,000000,67.2883,68.8478,66.8889,66.9605,1081384.7004929,0
+LNC.US,D,20211005,000000,67.6926,69.1285,66.7033,68.8763,1265557.9463261,0
+LNC.US,D,20211006,000000,67.9429,69.1845,67.038,69.0795,1007683.6124904,0
+LNC.US,D,20211007,000000,70.0766,70.6488,69.5397,69.9706,970329.73205705,0
+LNC.US,D,20211008,000000,69.7566,71.2729,69.631,70.3387,719722.19059613,0
+LNC.US,D,20211011,000000,70.7744,72.275,70.4741,70.5133,825302.61115917,0
+LNC.US,D,20211012,000000,70.1541,71.0551,69.7762,70.319,683115.16361355,0
+LNC.US,D,20211013,000000,70.0481,70.1609,67.8497,68.8665,941861.67555813,0
+LNC.US,D,20211014,000000,70.0481,70.6193,69.0991,70.4643,998696.91748963,0
+LNC.US,D,20211015,000000,71.3643,71.7814,69.8538,70.0187,1180116.0775419,0
+LNC.US,D,20211018,000000,69.5152,70.7842,69.2149,70.4643,893320.27685859,0
+LNC.US,D,20211019,000000,71.2779,71.7941,70.8126,71.6076,932006.87804712,0
+LNC.US,D,20211020,000000,71.2877,73.5529,71.1709,73.3693,1725862.1701016,0
+LNC.US,D,20211021,000000,73.069,73.8826,71.7038,72.3722,1838894.8227776,0
+LNC.US,D,20211022,000000,72.5469,73.7472,72.4105,73.3311,1190458.92799,0
+LNC.US,D,20211025,000000,73.3409,73.8434,72.8944,73.3311,881114.87783208,0
+LNC.US,D,20211026,000000,73.6117,74.3429,72.9042,73.0984,1096576.4944228,0
+LNC.US,D,20211027,000000,72.5842,73.3497,71.0737,71.0835,1270314.1699386,0
+LNC.US,D,20211028,000000,71.4624,72.6921,71.1523,72.5842,1185534.5859334,0
+LNC.US,D,20211029,000000,72.7491,73.0112,69.4858,69.8734,2261029.0274922,0
+LNC.US,D,20211101,000000,70.7254,71.9649,70.2463,71.7618,1488288.3930908,0
+LNC.US,D,20211102,000000,71.6842,72.169,71.1709,71.7716,1124915.1506649,0
+LNC.US,D,20211103,000000,71.0934,75.1222,70.9579,73.7276,2142733.7580728,0
+LNC.US,D,20211104,000000,69.4092,70.851,67.4522,69.5446,3071213.2054972,0
+LNC.US,D,20211105,000000,70.4446,71.9944,69.8734,70.1737,2384224.1853765,0
+LNC.US,D,20211108,000000,70.9294,71.907,70.3288,70.9579,1569466.1667981,0
+LNC.US,D,20211109,000000,70.1835,70.5271,69.0499,69.9313,1462451.1355138,0
+LNC.US,D,20211110,000000,69.9313,70.9294,69.3896,69.7566,1228939.7114472,0
+LNC.US,D,20211111,000000,69.6212,71.5389,69.5348,70.9776,1347378.6457188,0
+LNC.US,D,20211112,000000,70.8126,71.8196,70.3091,71.3839,1308255.9554757,0
+LNC.US,D,20211115,000000,71.9266,72.6912,71.7431,72.2465,1656086.9024889,0
+LNC.US,D,20211116,000000,72.4399,72.5469,71.219,71.2583,1284215.0179993,0
+LNC.US,D,20211117,000000,70.7842,71.113,69.3307,69.8057,2025225.0791907,0
+LNC.US,D,20211118,000000,69.6702,70.3583,68.1401,69.1559,1243030.0748446,0
+LNC.US,D,20211119,000000,67.7908,67.8006,66.6759,67.356,1952140.4254824,0
+LNC.US,D,20211122,000000,68.2167,69.1855,67.5974,68.2265,1857021.047728,0
+LNC.US,D,20211123,000000,68.944,69.9029,68.7016,69.3405,1660975.5830573,0
+LNC.US,D,20211124,000000,68.837,69.5348,68.2265,69.0696,1108624.9829016,0
+LNC.US,D,20211126,000000,65.3214,66.6582,63.065,65.9996,2335168.2423486,0
+LNC.US,D,20211129,000000,67.1715,67.3648,65.1762,66.1832,1642841.2069096,0
+LNC.US,D,20211130,000000,64.9141,65.7277,63.5685,64.237,3659397.4877934,0
+LNC.US,D,20211201,000000,66.2804,66.4354,61.5645,61.6027,1963880.1873643,0
+LNC.US,D,20211202,000000,62.1062,64.9828,61.9414,64.2174,2496643.4604571,0
+LNC.US,D,20211203,000000,64.7316,65.4863,62.7795,63.4822,1831769.6574556,0
+LNC.US,D,20211206,000000,64.6825,65.5737,63.9847,64.2566,1327656.8239008,0
+LNC.US,D,20211207,000000,64.8179,66.4933,64.6187,65.3705,1178097.6373155,0
+LNC.US,D,20211208,000000,65.5541,66.5512,65.4667,65.7867,857313.38177571,0
+LNC.US,D,20211209,000000,65.1183,66.8613,64.8425,66.0772,849551.40416624,0
+LNC.US,D,20211210,000000,66.7848,66.9487,65.0074,65.341,1148264.2552722,0
+LNC.US,D,20211213,000000,64.924,65.084,62.8423,63.0946,1484382.9506942,0
+LNC.US,D,20211214,000000,63.2104,65.0408,63.0965,64.3145,1642190.1300268,0
+LNC.US,D,20211215,000000,64.3046,65.234,62.9778,64.9632,1452815.4014298,0
+LNC.US,D,20211216,000000,66.2322,66.4158,64.7316,65.0506,1408157.0293342,0
+LNC.US,D,20211217,000000,64.5177,64.7689,62.7069,63.6844,3816884.7326327,0
+LNC.US,D,20211220,000000,62.6489,62.6489,59.7674,60.8764,1584727.2459048,0
+LNC.US,D,20211221,000000,61.855,63.6795,61.6312,63.5107,1752569.5679882,0
+LNC.US,D,20211222,000000,63.4822,64.6335,63.3468,64.2075,932583.57525464,0
+LNC.US,D,20211223,000000,64.8867,65.9711,64.6579,65.7277,891586.10963736,0
+LNC.US,D,20211227,000000,66.0379,66.7259,65.3214,66.6484,639763.02088212,0
+LNC.US,D,20211228,000000,66.3774,67.413,66.2518,66.4158,730908.68996269,0
+LNC.US,D,20211229,000000,66.4256,66.9301,66.2902,66.668,623196.73131104,0
+LNC.US,D,20211230,000000,66.8907,67.4964,66.3098,66.3774,494620.76432266,0
+LNC.US,D,20211231,000000,66.0281,66.7553,66.0281,66.1066,614517.74400761,0
+LNC.US,D,20220103,000000,66.8319,68.4738,66.6965,67.51,959097.38220579,0
+LNC.US,D,20220104,000000,68.3002,70.6958,68.3002,70.3485,1311836.3688808,0
+LNC.US,D,20220105,000000,70.6488,71.2053,68.5662,68.6722,1910826.0820708,0
+LNC.US,D,20220106,000000,70.2699,70.745,68.682,70.2993,1066689.1106976,0
+LNC.US,D,20220107,000000,70.6508,71.7804,70.2601,71.2347,997984.70662733,0
+LNC.US,D,20220110,000000,71.7323,72.0925,69.4416,70.4063,1473382.9099655,0
+LNC.US,D,20220111,000000,70.4849,70.8352,69.1589,70.8058,1125531.5849592,0
+LNC.US,D,20220112,000000,71.4202,71.9953,70.4947,70.8745,1083857.5699676,0
+LNC.US,D,20220113,000000,71.3907,72.4243,70.4554,70.8352,1145571.303471,0
+LNC.US,D,20220114,000000,69.5682,72.5508,69.0323,72.4243,1089800.8116841,0
+LNC.US,D,20220118,000000,71.7706,72.1896,70.2415,70.8548,975601.51889761,0
+LNC.US,D,20220119,000000,71.2151,71.4005,69.4318,69.5594,910980.86466445,0
+LNC.US,D,20220120,000000,69.6566,71.1964,68.6525,68.731,1096408.3759789,0
+LNC.US,D,20220121,000000,68.7595,68.8085,65.9045,66.1096,1669812.499808,0
+LNC.US,D,20220124,000000,64.3164,65.028,61.1395,64.8621,2917989.036835,0
+LNC.US,D,20220125,000000,64.0818,66.6405,62.2652,66.2656,2412629.0700965,0
+LNC.US,D,20220126,000000,68.2138,69.7438,66.2362,67.8438,2646912.8201054,0
+LNC.US,D,20220127,000000,68.6328,70.1433,65.7581,66.6749,1623750.083981,0
+LNC.US,D,20220128,000000,66.2362,66.8692,64.7355,66.8201,1262605.1751115,0
+LNC.US,D,20220131,000000,65.9241,68.3502,65.6807,68.1941,1790757.927243,0
+LNC.US,D,20220201,000000,67.9605,69.5878,67.3756,69.3542,1397899.7664575,0
+LNC.US,D,20220202,000000,69.1981,70.1139,68.731,69.9294,1947566.5849088,0
+LNC.US,D,20220203,000000,69.0421,69.1785,65.1252,65.5442,3289664.2736901,0
+LNC.US,D,20220204,000000,65.6807,70.5045,65.6807,69.7242,2818348.8012894,0
+LNC.US,D,20220207,000000,69.4808,70.904,69.4229,69.7242,1609102.3824697,0
+LNC.US,D,20220208,000000,70.5624,71.7126,70.319,71.0404,1665192.8087498,0
+LNC.US,D,20220209,000000,71.1179,72.5655,71.0983,71.7519,1183066.8109571,0
+LNC.US,D,20220210,000000,71.6155,74.4509,71.3907,72.4919,1816871.3066278,0
+LNC.US,D,20220211,000000,72.2779,73.9248,70.5624,71.1081,1839229.021866,0
+LNC.US,D,20220214,000000,71.1179,71.4398,68.6034,69.1305,2079149.3247938,0
+LNC.US,D,20220215,000000,70.2121,71.2063,69.0421,70.9138,2404119.2201366,0
+LNC.US,D,20220216,000000,70.3485,72.1514,70.3485,71.6341,1223400.9728957,0
+LNC.US,D,20220217,000000,70.6213,71.1375,68.1019,68.5258,1652874.311861,0
+LNC.US,D,20220218,000000,67.9901,69.2178,67.4738,67.8732,1750757.9643928,0
+LNC.US,D,20220222,000000,67.4542,68.4768,66.3038,67.0743,1664258.4777616,0
+LNC.US,D,20220223,000000,67.9125,68.3217,65.8171,66.0997,1667648.3569303,0
+LNC.US,D,20220224,000000,63.6726,64.6865,62.3673,64.4911,2682838.2032155,0
+LNC.US,D,20220225,000000,65.028,67.6681,64.8033,67.3658,2214829.0602113,0
+LNC.US,D,20220228,000000,64.9299,66.6651,64.7453,65.7003,2931212.3166218,0
+LNC.US,D,20220301,000000,63.5077,64.5108,59.9313,60.691,3453644.9660624,0
+LNC.US,D,20220302,000000,61.7244,63.4685,61.062,63.0004,2121909.4868228,0
+LNC.US,D,20220303,000000,63.3026,63.9553,62.172,63.127,1911637.1262002,0
+LNC.US,D,20220304,000000,61.0129,61.6852,59.2295,60.1159,2408583.0195468,0
+LNC.US,D,20220307,000000,59.2591,59.5319,56.5885,56.6857,2118604.1763259,0
+LNC.US,D,20220308,000000,58.0499,60.1845,56.6081,57.9037,2143552.9533994,0
+LNC.US,D,20220309,000000,60.6232,62.3427,60.2817,60.6812,1702912.474161,0
+LNC.US,D,20220310,000000,59.736,60.74,58.6652,59.7164,1602394.9660083,0
+LNC.US,D,20220311,000000,60.691,61.1689,58.8979,59.0343,1194427.5421655,0
+LNC.US,D,20220314,000000,60.2139,61.3731,59.6388,60.3504,1296593.629968,0
+LNC.US,D,20220315,000000,60.6812,61.2955,59.8136,60.5447,1251394.2221531,0
+LNC.US,D,20220316,000000,61.5389,64.2576,61.4417,64.2281,2095962.1880825,0
+LNC.US,D,20220317,000000,63.1466,64.1408,62.2937,64.1212,2161804.5030079,0
+LNC.US,D,20220318,000000,63.6245,64.5206,62.6401,64.3645,2589024.0359255,0
+LNC.US,D,20220321,000000,65.1732,65.1732,62.6499,63.5175,1891674.8440624,0
+LNC.US,D,20220322,000000,64.5599,66.353,64.2968,65.291,1876340.4041802,0
+LNC.US,D,20220323,000000,64.6471,65.2026,63.7315,63.7609,1079093.1951578,0
+LNC.US,D,20220324,000000,64.072,64.8817,63.4292,64.3547,1031357.7460892,0
+LNC.US,D,20220325,000000,64.5599,66.3628,64.394,66.0409,1109949.5524596,0
+LNC.US,D,20220328,000000,65.6905,65.8553,64.5108,65.5737,1116026.2700315,0
+LNC.US,D,20220329,000000,66.8201,67.2392,65.6807,66.402,804970.46844492,0
+LNC.US,D,20220330,000000,66.3824,66.5286,64.8425,65.2714,738763.38744122,0
+LNC.US,D,20220331,000000,65.1928,65.7681,63.6343,63.6923,1190028.9523335,0
+LNC.US,D,20220401,000000,64.5697,64.9691,63.5803,63.9945,885504.29756713,0
+LNC.US,D,20220404,000000,63.809,63.8876,62.5616,63.1073,925134.39984077,0
+LNC.US,D,20220405,000000,63.0102,64.4234,62.7667,63.8679,1608517.5340648,0
+LNC.US,D,20220406,000000,63.439,64.0916,62.9905,63.4685,1810862.8553331,0
+LNC.US,D,20220407,000000,63.1956,63.3899,60.1943,61.802,1476978.6068654,0
+LNC.US,D,20220408,000000,62.067,63.3428,61.6351,63.019,939610.92620931,0
+LNC.US,D,20220411,000000,63.1171,64.8052,62.4987,62.6264,1071180.4203986,0
+LNC.US,D,20220412,000000,62.7049,63.6177,61.3407,61.959,1379350.6981482,0
+LNC.US,D,20220413,000000,61.4093,63.3232,61.1444,63.284,749331.41471419,0
+LNC.US,D,20220414,000000,63.2938,64.1868,63.2938,63.7158,904982.60236634,0
+LNC.US,D,20220418,000000,63.3134,64.285,63.3134,64.1182,768450.04793344,0
+LNC.US,D,20220419,000000,64.5599,66.453,64.0986,66.2676,1035400.7399399,0
+LNC.US,D,20220420,000000,66.8467,68.0833,66.67,67.3962,1014708.9256457,0
+LNC.US,D,20220421,000000,68.2109,68.6132,65.9633,66.2872,961865.73258187,0
+LNC.US,D,20220422,000000,66.248,66.248,63.6275,63.7453,767593.15331942,0
+LNC.US,D,20220425,000000,62.8128,63.2643,60.7028,63.1171,1039732.0823943,0
+LNC.US,D,20220426,000000,61.8118,62.3614,60.0255,60.0353,1054992.1426013,0
+LNC.US,D,20220427,000000,59.9568,61.3799,59.1619,60.5065,844178.74625934,0
+LNC.US,D,20220428,000000,61.3015,61.7578,59.5446,61.5468,795467.19131659,0
+LNC.US,D,20220429,000000,61.3113,61.959,58.8871,59.0343,1044072.5949457,0
+LNC.US,D,20220502,000000,59.4367,60.1041,58.3816,59.9863,1113137.6894955,0
+LNC.US,D,20220503,000000,60.4181,62.2436,59.8832,61.2523,1073408.7539549,0
+LNC.US,D,20220504,000000,61.4487,64.0298,60.9972,63.863,1414622.9665763,0
+LNC.US,D,20220505,000000,60.4868,61.5664,57.0517,57.9253,2775881.0634629,0
+LNC.US,D,20220506,000000,57.7584,58.0627,55.3392,56.1194,2288802.1944231,0
+LNC.US,D,20220509,000000,55.1085,56.5326,54.1662,54.7355,1989790.8057167,0
+LNC.US,D,20220510,000000,55.4226,56.0065,52.4585,54.0682,1901058.9099306,0
+LNC.US,D,20220511,000000,54.343,56.1684,52.4585,52.5175,1940907.0567315,0
+LNC.US,D,20220512,000000,52.1052,52.4144,49.6124,50.9176,3682385.9019212,0
+LNC.US,D,20220513,000000,51.8893,53.6069,51.8893,53.0866,1911971.3252886,0
+LNC.US,D,20220516,000000,52.91,53.2732,51.801,52.4291,1347650.691928,0
+LNC.US,D,20220517,000000,53.9798,55.3293,53.7247,54.9613,1653248.2480363,0
+LNC.US,D,20220518,000000,54.1466,54.6373,52.5273,52.7137,1582158.5998621,0
+LNC.US,D,20220519,000000,51.8696,53.3517,51.3201,51.7323,1728244.3575066,0
+LNC.US,D,20220520,000000,52.5371,52.8806,50.0834,51.7028,1416611.8587125,0
+LNC.US,D,20220523,000000,53.0572,54.019,52.5469,53.0278,1965486.992128,0
+LNC.US,D,20220524,000000,52.5763,52.9788,50.476,52.007,2090968.5608491,0
+LNC.US,D,20220525,000000,51.958,53.9994,51.8402,53.6951,1649372.3537298,0
+LNC.US,D,20220526,000000,54.4018,56.3844,54.4018,56.0997,1376106.521631,0
+LNC.US,D,20220527,000000,56.247,57.2971,56.139,57.2382,1199220.4461659,0
+LNC.US,D,20220531,000000,56.6101,57.5916,56.2372,56.8555,2723158.1005589,0
+LNC.US,D,20220601,000000,56.4138,56.7769,54.5687,55.7955,1357087.7405784,0
+LNC.US,D,20220602,000000,55.7759,56.139,54.9023,55.8249,1716616.6745873,0
+LNC.US,D,20220603,000000,55.295,55.6139,54.3724,54.6373,1134099.5121996,0
+LNC.US,D,20220606,000000,55.1085,56.512,54.7551,55.8445,1200479.8061455,0
+LNC.US,D,20220607,000000,55.344,55.8739,54.8435,55.7464,1513887.2281473,0
+LNC.US,D,20220608,000000,55.1183,56.2372,55.0201,55.4716,1088195.0258201,0
+LNC.US,D,20220609,000000,55.3931,55.3931,53.3519,53.3811,1249611.1477482,0
+LNC.US,D,20220610,000000,51.5458,52.0954,50.1325,50.1717,1745529.9902377,0
+LNC.US,D,20220613,000000,48.8959,49.0431,46.4914,46.8545,2496576.2130795,0
+LNC.US,D,20220614,000000,47.3256,48.0125,46.7759,47.4237,1393315.7368874,0
+LNC.US,D,20220615,000000,48.4738,49.0333,47.3059,48.1795,2151222.2111398,0
+LNC.US,D,20220616,000000,46.825,46.9527,45.2154,45.8337,1924101.3257403,0
+LNC.US,D,20220617,000000,46.0301,47.1097,45.4412,46.9035,3357079.7696905,0
+LNC.US,D,20220621,000000,48.4346,48.7172,47.2176,47.9144,1605211.2046684,0
+LNC.US,D,20220622,000000,46.7465,47.4924,46.4717,47.0213,1508287.3556162,0
+LNC.US,D,20220623,000000,46.4422,46.7072,44.4106,45.0977,1699926.0792577,0
+LNC.US,D,20220624,000000,45.6178,48.1549,45.5099,48.0715,3075154.3093818,0
+LNC.US,D,20220627,000000,48.4542,48.5818,47.1685,47.8555,1346438.2013327,0
+LNC.US,D,20220628,000000,48.729,49.4995,47.6887,47.7574,1352381.4430491,0
+LNC.US,D,20220629,000000,47.728,47.728,45.7945,46.4128,1824035.1901369,0
+LNC.US,D,20220630,000000,45.2646,46.5796,44.5481,45.9025,1210246.9782858,0
+LNC.US,D,20220701,000000,45.8043,47.0017,45.4608,46.7072,1365705.5939022,0
+LNC.US,D,20220705,000000,45.3921,46.1282,44.5873,46.0987,2122350.6703755,0
+LNC.US,D,20220706,000000,45.5393,46.4422,44.7541,45.9123,1422820.0143406,0
+LNC.US,D,20220707,000000,46.7956,47.4875,46.7465,47.1685,1097341.6880675,0
+LNC.US,D,20220708,000000,47.6144,47.6887,46.5444,46.9208,1059635.5927638,0
+LNC.US,D,20220711,000000,46.4354,47.2465,46.1283,46.5246,1500599.4810757,0
+LNC.US,D,20220712,000000,46.0391,48.0404,46.0292,47.3568,1176949.3985044,0
+LNC.US,D,20220713,000000,46.4354,46.4849,45.088,46.366,1308950.392889,0
+LNC.US,D,20220714,000000,44.9493,45.5041,44.4738,45.1871,1578114.2456349,0
+LNC.US,D,20220715,000000,46.2174,46.9308,45.3456,46.6236,1517109.5727978,0
+LNC.US,D,20220718,000000,47.5252,48.3277,46.7425,47.0199,1582104.243347,0
+LNC.US,D,20220719,000000,48.0007,48.9915,48.0007,48.6051,1318741.1790787,0
+LNC.US,D,20220720,000000,48.4664,50.0515,48.3772,49.9327,1734239.9390628,0
+LNC.US,D,20220721,000000,49.6652,50.1407,48.7735,50.0317,1288755.1299938,0
+LNC.US,D,20220722,000000,50.2101,50.763,48.7042,49.1797,1054504.0095691,0
+LNC.US,D,20220725,000000,49.6751,49.9723,49.0509,49.7048,965776.27142422,0
+LNC.US,D,20220726,000000,49.0905,49.6255,48.4367,48.6051,799144.15599133,0
+LNC.US,D,20220727,000000,49.1698,50.1704,48.7834,49.8534,914937.86647405,0
+LNC.US,D,20220728,000000,49.7642,50.2002,48.5853,49.9525,1286822.2067409,0
+LNC.US,D,20220729,000000,50.1506,51.2701,50.0119,50.8639,3226788.7695561,0
+LNC.US,D,20220801,000000,50.2992,50.5172,49.576,50.428,1556167.7441789,0
+LNC.US,D,20220802,000000,49.8732,50.3884,49.6602,49.7444,1770749.4779563,0
+LNC.US,D,20220803,000000,50.5271,51.6664,50.2596,51.3098,1882901.4197202,0
+LNC.US,D,20220804,000000,51.5079,52.0429,46.3363,46.6038,4104288.4864876,0
+LNC.US,D,20220805,000000,46.802,47.2181,45.306,45.514,3298108.0861119,0
+LNC.US,D,20220808,000000,45.7815,47.2082,45.7766,45.9598,2311779.2385645,0
+LNC.US,D,20220809,000000,46.1481,46.8614,45.9103,46.3859,1607727.8411008,0
+LNC.US,D,20220810,000000,47.1983,48.1761,46.4255,47.9611,1670802.7100693,0
+LNC.US,D,20220811,000000,48.7834,49.8435,48.6645,49.6751,1669536.9733805,0
+LNC.US,D,20220812,000000,49.9327,50.8144,49.8138,50.7252,1411549.7572819,0
+LNC.US,D,20220815,000000,49.8534,50.3884,49.6503,49.9327,1664765.7314919,0
+LNC.US,D,20220816,000000,50.0714,51.5773,49.8484,50.6559,2367581.6730488,0
+LNC.US,D,20220817,000000,49.8138,50.0218,48.833,49.2986,2156623.539521,0
+LNC.US,D,20220818,000000,49.4373,50.6163,49.0806,50.3983,952035.86189841,0
+LNC.US,D,20220819,000000,49.8336,50.0615,48.7537,49.0113,1124262.856491,0
+LNC.US,D,20220822,000000,47.9116,48.2583,46.9902,47.1784,1792944.2818249,0
+LNC.US,D,20220823,000000,47.5153,48.3772,47.3518,47.7134,1236540.9681801,0
+LNC.US,D,20220824,000000,47.5549,48.0998,47.332,47.9809,1077819.2023728,0
+LNC.US,D,20220825,000000,48.2682,49.1302,48.1394,49.0806,1797667.0744622,0
+LNC.US,D,20220826,000000,49.5364,49.5958,47.0992,47.1289,1527628.1071157,0
+LNC.US,D,20220829,000000,46.6236,47.2874,46.1956,46.7722,1464018.2776646,0
+LNC.US,D,20220830,000000,47.0695,47.1995,46.0193,46.3462,2118935.0688471,0
+LNC.US,D,20220831,000000,46.6831,46.7631,45.5735,45.6329,2106449.2930567,0
+LNC.US,D,20220901,000000,45.5041,45.6725,44.5926,45.623,1933619.7109017,0
+LNC.US,D,20220902,000000,46.5345,47.276,45.5041,45.7617,1332246.4078641,0
+LNC.US,D,20220906,000000,45.94,46.3363,44.8502,45.6131,1789734.5189297,0
+LNC.US,D,20220907,000000,45.197,47.2478,45.0583,47.2082,1769310.1314505,0
+LNC.US,D,20220908,000000,46.802,48.4466,46.584,48.4168,1703965.2131892,0
+LNC.US,D,20220909,000000,49.0311,50.3884,49.0113,50.3389,1723644.6934305,0
+LNC.US,D,20220912,000000,50.8243,51.5525,50.5568,51.181,1368179.6025397,0
+LNC.US,D,20220913,000000,49.576,50.4082,48.4069,48.615,1698362.2591542,0
+LNC.US,D,20220914,000000,48.823,49.0905,47.8422,48.5555,2064549.7749618,0
+LNC.US,D,20220915,000000,48.5853,49.9658,48.5357,48.8627,1840470.9785804,0
+LNC.US,D,20220916,000000,48.1394,48.3326,46.6633,47.5945,4050514.8643994,0
+LNC.US,D,20220919,000000,46.901,48.7933,46.802,48.6348,1219589.7863997,0
+LNC.US,D,20220920,000000,48.0106,48.3673,47.4856,48.0503,1135688.8049104,0
+LNC.US,D,20220921,000000,48.9419,49.6057,47.545,47.545,1585753.0775816,0
+LNC.US,D,20220922,000000,47.7432,47.7432,46.1283,46.2571,1323809.1726311,0
+LNC.US,D,20220923,000000,45.3852,45.6032,43.4731,44.2261,2243378.9893964,0
+LNC.US,D,20220926,000000,43.8397,44.7016,43.4533,43.6019,2168959.93012,0
+LNC.US,D,20220927,000000,44.2459,44.5827,42.6112,43.1858,2352015.3323666,0
+LNC.US,D,20220928,000000,43.0867,45.1792,42.9183,44.979,1587784.9180559,0
+LNC.US,D,20220929,000000,44.1468,44.4242,43.0273,44.0973,1431069.7587378,0
+LNC.US,D,20220930,000000,44.1072,44.8502,43.3146,43.5028,2122976.5438887,0
+LNC.US,D,20221003,000000,44.6125,45.5041,43.4632,45.2961,1302059.4962584,0
+LNC.US,D,20221004,000000,46.5147,48.8528,46.5047,48.8131,3160701.972135,0
+LNC.US,D,20221005,000000,47.8026,48.3376,47.3865,48.08,2045927.0940134,0
+LNC.US,D,20221006,000000,47.65,48.32,47.37,47.88,3206285,0
+LNC.US,D,20221007,000000,47.17,47.458,46.18,46.8,1172771,0
+LNC.US,D,20221010,000000,46.81,47.49,45.34,45.85,1407800,0
+LNC.US,D,20221011,000000,45.48,46.85,45.13,45.49,1748977,0
+LNC.US,D,20221012,000000,45.39,46.44,44.7793,45.62,1382407,0
+LNC.US,D,20221013,000000,44.72,48.76,44.13,48.22,1856393,0
+LNC.US,D,20221014,000000,48.78,49.51,47.4,47.62,1414724,0
+LNC.US,D,20221017,000000,49.23,49.61,48.21,48.74,1289816,0
+LNC.US,D,20221018,000000,50.21,50.6,48.89,49.55,2825147,0
+LNC.US,D,20221019,000000,48.96,49.59,48.205,48.47,1057502,0
+LNC.US,D,20221020,000000,48.31,49.43,47.475,47.78,1132693,0
+LNC.US,D,20221021,000000,47.91,50.47,47.56,50.38,1465157,0
+LNC.US,D,20221024,000000,50.55,51.71,50.36,51.46,1076329,0
+LNC.US,D,20221025,000000,51.13,53.02,50.84,52.74,1607827,0
+LNC.US,D,20221026,000000,52.8,53.37,51.81,51.86,1244826,0
+LNC.US,D,20221027,000000,52.55,53.22,52.23,52.4,928621,0
+LNC.US,D,20221028,000000,52.59,54.09,52.36,54.03,884562,0
+LNC.US,D,20221031,000000,53.58,54.08,53.17,53.87,1620675,0
+LNC.US,D,20221101,000000,54.46,54.5909,53.76,53.96,1398917,0
+LNC.US,D,20221102,000000,53.54,54.2,51.93,52.1,1897189,0
+LNC.US,D,20221103,000000,39.48,39.87,34.77,34.83,9805352,0
+LNC.US,D,20221104,000000,35.39,35.59,33.83,34.42,5811945,0
+LNC.US,D,20221107,000000,34.28,34.58,32.59,33.26,4611626,0
+LNC.US,D,20221108,000000,33.25,34.62,32.84,34.52,5135238,0
+LNC.US,D,20221109,000000,34.02,34.27,32.76,32.81,3324516,0
+LNC.US,D,20221110,000000,34.25,35.31,33.74,34.63,3290901,0
+LNC.US,D,20221111,000000,34.91,35.86,34.71,35.24,2040362,0
+LNC.US,D,20221114,000000,34.99,35,33.21,33.23,2576232,0
+LNC.US,D,20221115,000000,33.96,34.79,33.69,34.16,2143725,0
+LNC.US,D,20221116,000000,34.81,35.51,34.4,35.39,3822238,0
+LNC.US,D,20221117,000000,34.57,36.17,34.26,36.15,3078638,0
+LNC.US,D,20221118,000000,36.81,38.1563,36.42,37.73,3274026,0
+LNC.US,D,20221121,000000,37.66,38.27,37.12,38.16,2393588,0
+LNC.US,D,20221122,000000,38.3,39.15,38.185,38.89,2494081,0
+LNC.US,D,20221123,000000,38.62,39.18,38.41,38.74,1843096,0
+LNC.US,D,20221125,000000,38.95,39.22,38.69,38.85,573475,0
+LNC.US,D,20221128,000000,38.2,38.69,37.46,37.56,1650197,0
+LNC.US,D,20221129,000000,37.78,38.31,37.46,38.09,2044903,0
+LNC.US,D,20221130,000000,37.88,38.955,36.82,38.94,3001384,0
+LNC.US,D,20221201,000000,39.27,39.4,38.57,38.73,2045092,0
+LNC.US,D,20221202,000000,38.41,38.93,38.41,38.82,1612629,0
+LNC.US,D,20221205,000000,38.55,38.57,37.47,37.74,1476969,0
+LNC.US,D,20221206,000000,37.68,37.89,37.02,37.35,1910676,0
+LNC.US,D,20221207,000000,37.16,37.6,35.14,35.28,3767207,0
+LNC.US,D,20221208,000000,34.87,35.1,30.8,31.45,8946483,0
+LNC.US,D,20221209,000000,31.21,32.47,31.15,31.66,5192667,0
+LNC.US,D,20221212,000000,31.42,32.285,30.82,32.28,2983929,0
+LNC.US,D,20221213,000000,33.49,33.79,32.158,32.48,3665334,0
+LNC.US,D,20221214,000000,32.43,33.495,32.18,32.38,2908898,0
+LNC.US,D,20221215,000000,31.79,31.86,30.6,30.82,3737842,0
+LNC.US,D,20221216,000000,29.515,30.06,29.02,29.17,9449410,0
+LNC.US,D,20221219,000000,29.44,29.71,28.94,29.24,4261749,0
+LNC.US,D,20221220,000000,29.2,29.945,29.08,29.24,4380125,0
+LNC.US,D,20221221,000000,29.63,30.4699,29.475,30.29,2162167,0
+LNC.US,D,20221222,000000,29.94,30.065,28.61,29.58,2844902,0
+LNC.US,D,20221223,000000,29.69,30.17,29.38,30.13,1601128,0
+LNC.US,D,20221227,000000,30.18,30.195,29.47,29.79,1490741,0
+LNC.US,D,20221228,000000,29.9,30.05,29.32,29.53,2069686,0
+LNC.US,D,20221229,000000,29.7,30.8,29.6,30.65,1924274,0
+LNC.US,D,20221230,000000,30.25,30.93,30.17,30.72,2394173,0
+LNC.US,D,20230103,000000,30.87,31.58,30.5,30.82,2334989,0
+LNC.US,D,20230104,000000,31.26,31.89,30.85,31.47,3350712,0
+LNC.US,D,20230105,000000,31.28,31.78,30.92,31.16,2980645,0
+LNC.US,D,20230106,000000,31.27,32.04,30.54,31.91,3125472,0
+LNC.US,D,20230109,000000,31.38,31.8,30.59,30.65,4310914,0
+LNC.US,D,20230110,000000,30.65,31.48,30.16,31.46,2538044,0
+LNC.US,D,20230111,000000,31.53,32.64,31.3675,32.06,3208979,0
+LNC.US,D,20230112,000000,32.48,32.56,31.49,31.53,3803264,0
+LNC.US,D,20230113,000000,31,31.58,30.6,31.53,2259939,0
+LNC.US,D,20230117,000000,31.51,31.7,31.07,31.38,1921249,0
+LNC.US,D,20230118,000000,31.24,31.5,30.1217,30.3,2345574,0
+LNC.US,D,20230119,000000,29.83,30.28,29.51,29.93,2070150,0
+LNC.US,D,20230120,000000,30.13,32.02,29.87,31.75,3118931,0
+LNC.US,D,20230123,000000,31.7,32.2,31.6402,31.95,2389241,0
+LNC.US,D,20230124,000000,31.91,32.6,31.53,32.53,2048797,0
+LNC.US,D,20230125,000000,32.15,32.89,31.95,32.8,2248388,0
+LNC.US,D,20230126,000000,33.09,33.39,32.38,33.1,1613118,0
+LNC.US,D,20230127,000000,33.1,34.385,32.93,34.3,3092358,0
+LNC.US,D,20230130,000000,33.7,34.4,33.44,33.46,2706600,0
+LNC.US,D,20230131,000000,33.58,35.43,33.23,35.43,7246858,0
+LNC.US,D,20230201,000000,35.04,35.33,33.57,34.47,3722506,0
+LNC.US,D,20230202,000000,35.15,36.5,34.7,36.1,4824559,0
+LNC.US,D,20230203,000000,35.51,36.075,34.99,35.27,3384092,0
+LNC.US,D,20230206,000000,34.88,35.18,34.17,34.52,2526619,0
+LNC.US,D,20230207,000000,34.27,35.52,34.06,35.42,3932996,0
+LNC.US,D,20230208,000000,35.59,36.2075,35.065,35.33,3637629,0
+LNC.US,D,20230209,000000,34.92,35.14,33.32,34.3,6805969,0
+LNC.US,D,20230210,000000,33.99,34.125,33.39,33.81,3942363,0
+LNC.US,D,20230213,000000,33.72,35.1,33.45,35.07,2566211,0
+LNC.US,D,20230214,000000,34.89,35.2012,34.46,34.68,2291715,0
+LNC.US,D,20230215,000000,34.34,35.03,34.34,34.99,1592715,0
+LNC.US,D,20230216,000000,34.65,35.155,34.31,34.47,2052912,0
+LNC.US,D,20230217,000000,34.17,34.22,33.12,33.82,2562308,0
+LNC.US,D,20230221,000000,33.2,33.37,31.37,31.68,3190001,0
+LNC.US,D,20230222,000000,31.5,32.335,31.405,32.32,2482013,0
+LNC.US,D,20230223,000000,32.72,33.1,31.62,32.08,2016406,0
+LNC.US,D,20230224,000000,31.53,31.96,31.0408,31.86,2323017,0
+LNC.US,D,20230227,000000,32.42,32.42,31.115,31.35,3197838,0
+LNC.US,D,20230228,000000,31.53,32.42,31.4,31.72,14313642,0
+LNC.US,D,20230301,000000,32.08,32.08,30.935,31.1,2614878,0
+LNC.US,D,20230302,000000,30.7,31.09,30.1,30.68,3842343,0
+LNC.US,D,20230303,000000,30.75,31.42,30.6789,31.41,2396878,0
+LNC.US,D,20230306,000000,31.49,31.7,30.26,30.33,3240227,0
+LNC.US,D,20230307,000000,30.34,30.695,29.88,29.89,2861828,0
+LNC.US,D,20230308,000000,29.85,29.925,28.96,29.25,2575828,0
+LNC.US,D,20230309,000000,29.09,29.18,27.33,27.34,3272451,0
+LNC.US,D,20230310,000000,26.8,27.01,25.51,25.66,4731977,0
+LNC.US,D,20230313,000000,24.52,24.96,22.72,23.11,6379121,0
+LNC.US,D,20230314,000000,24.36,24.8495,23.35,23.52,4253281,0
+LNC.US,D,20230315,000000,22.55,22.72,21.52,22.37,5747612,0
+LNC.US,D,20230316,000000,21.88,22.61,20.49,22.11,6425779,0
+LNC.US,D,20230317,000000,21.59,21.65,20.18,20.3,9122186,0
+LNC.US,D,20230320,000000,20.61,21.995,20.32,21.3,5241982,0
+LNC.US,D,20230321,000000,22.32,22.82,22.15,22.53,3730433,0
+LNC.US,D,20230322,000000,22.15,22.305,20.73,20.75,3864717,0
+LNC.US,D,20230323,000000,21,21.3999,20.1,20.39,3875702,0
+LNC.US,D,20230324,000000,20.06,20.805,19.74,20.7,4385140,0
+LNC.US,D,20230327,000000,21.61,21.83,20.749,21.02,5968441,0
+LNC.US,D,20230328,000000,20.89,21.35,20.55,20.77,2723469,0
+LNC.US,D,20230329,000000,21.4,21.81,21.11,21.76,3218855,0
+LNC.US,D,20230330,000000,22.15,22.64,21.655,21.83,4401860,0
+LNC.US,D,20230331,000000,22.02,22.48,21.8997,22.47,3735150,0
+LNC.US,D,20230403,000000,22.53,22.915,22.1514,22.37,3214096,0
+LNC.US,D,20230404,000000,22.82,22.8999,21.0006,21.59,4954009,0
+LNC.US,D,20230405,000000,21.09,21.435,20.475,21.06,4750952,0
+LNC.US,D,20230406,000000,20.66,20.855,20.23,20.51,4254790,0
+LNC.US,D,20230410,000000,20.32,20.98,20.19,20.95,3817206,0
+LNC.US,D,20230411,000000,21.1,21.37,20.94,21.1,3364829,0
+LNC.US,D,20230412,000000,21.46,21.94,20.51,20.63,3161911,0
+LNC.US,D,20230413,000000,20.74,20.94,20.38,20.73,2803873,0
+LNC.US,D,20230414,000000,21.14,21.29,20.72,20.97,3858387,0
+LNC.US,D,20230417,000000,21.09,21.95,20.6211,21.93,4714648,0
+LNC.US,D,20230418,000000,22.075,22.075,21.21,21.39,3392695,0
+LNC.US,D,20230419,000000,21.26,22.07,21.12,21.96,3512481,0
+LNC.US,D,20230420,000000,21.61,21.78,20.99,21.06,2552197,0
+LNC.US,D,20230421,000000,21.12,21.12,20.58,20.96,2811338,0
+LNC.US,D,20230424,000000,21.06,21.235,20.7,21.19,2096155,0
+LNC.US,D,20230425,000000,20.75,20.83,20.14,20.45,3198144,0
+LNC.US,D,20230426,000000,20.4,21.1,20.28,20.47,3168602,0
+LNC.US,D,20230427,000000,20.67,21.11,20.38,20.97,3340203,0
+LNC.US,D,20230428,000000,20.9,21.83,20.78,21.73,2550821,0
+LNC.US,D,20230501,000000,21.7,21.81,21.205,21.68,4092284,0
+LNC.US,D,20230502,000000,21.45,21.62,20.275,20.55,4391667,0
+LNC.US,D,20230503,000000,21.09,21.8,20.432,20.49,5256527,0
+LNC.US,D,20230504,000000,20.06,20.18,18.735,19.35,7121176,0
+LNC.US,D,20230505,000000,20.02,20.64,20.02,20.46,3808102,0
+LNC.US,D,20230508,000000,20.93,21.285,20.56,21.2,3740494,0
+LNC.US,D,20230509,000000,20.98,21.335,20.82,20.97,3292748,0
+LNC.US,D,20230510,000000,21.34,21.35,18.5,20.15,5564438,0
+LNC.US,D,20230511,000000,19.83,20.24,19.41,19.94,4076692,0
+LNC.US,D,20230512,000000,20.16,20.2083,18.74,19.11,4326165,0
+LNC.US,D,20230515,000000,18.98,19.725,18.94,19.58,3265187,0
+LNC.US,D,20230516,000000,20,20.52,19.37,19.38,4617825,0
+LNC.US,D,20230517,000000,19.45,21.03,19.43,20.96,3768025,0
+LNC.US,D,20230518,000000,20.87,21.52,20.63,21.41,2711803,0
+LNC.US,D,20230519,000000,21.7,21.7,20.69,20.95,2767788,0
+LNC.US,D,20230522,000000,21.06,21.885,20.815,21.86,2108176,0
+LNC.US,D,20230523,000000,21.92,23.18,21.9,21.92,4164279,0
+LNC.US,D,20230524,000000,21.31,21.54,20.73,21.13,2176136,0
+LNC.US,D,20230525,000000,21.05,21.25,20.47,20.9,2328222,0
+LNC.US,D,20230526,000000,21.05,21.51,20.75,21.38,2138325,0
+LNC.US,D,20230530,000000,21.49,21.825,20.89,21.68,2570776,0
+LNC.US,D,20230531,000000,21.32,21.455,20.48,20.92,3370915,0
+LNC.US,D,20230601,000000,21.19,21.71,20.47,21.48,2849377,0
+LNC.US,D,20230602,000000,22.17,22.93,21.915,22.49,3385310,0
+LNC.US,D,20230605,000000,22.59,22.79,22.07,22.56,2177724,0
+LNC.US,D,20230606,000000,22.5,23.58,22.43,23.25,2457025,0
+LNC.US,D,20230607,000000,23.55,24.07,23.2,23.95,2630773,0
+LNC.US,D,20230608,000000,23.66,23.81,23.16,23.48,2026269,0
+LNC.US,D,20230609,000000,23.51,23.6,22.96,23.1,2220679,0
+LNC.US,D,20230612,000000,23.19,24.05,23.08,23.35,2287233,0
+LNC.US,D,20230613,000000,23.47,24.65,23.385,24.57,2914743,0
+LNC.US,D,20230614,000000,24.57,25.12,23.505,23.84,2804395,0
+LNC.US,D,20230615,000000,23.53,24.66,23.47,24.44,2570233,0
+LNC.US,D,20230616,000000,24.57,24.71,23.9,24.37,5881121,0
+LNC.US,D,20230620,000000,24.17,24.38,23.56,24.25,2419503,0
+LNC.US,D,20230621,000000,24.02,24.6364,23.87,24.51,2000620,0
+LNC.US,D,20230622,000000,24.39,24.435,23.765,24.13,1830789,0
+LNC.US,D,20230623,000000,23.83,23.945,23.59,23.78,2553152,0
+LNC.US,D,20230626,000000,23.88,24.55,23.88,24.34,1657591,0
+LNC.US,D,20230627,000000,24.38,25.04,23.93,24.79,3447363,0
+LNC.US,D,20230628,000000,24.68,25.02,24.22,25,2194971,0
+LNC.US,D,20230629,000000,25.3,25.83,25.2,25.49,3979501,0
+LNC.US,D,20230630,000000,25.77,26.02,25.31,25.76,2691824,0
+LNC.US,D,20230703,000000,25.8,26.605,25.795,26.07,1511842,0
+LNC.US,D,20230705,000000,25.9,26.21,25.4551,25.92,2431208,0
+LNC.US,D,20230706,000000,25.38,25.79,25.08,25.62,2842716,0
+LNC.US,D,20230707,000000,25.44,26.52,25.3701,26.08,3477378,0
+LNC.US,D,20230710,000000,25.98,26.31,25.75,25.93,2059737,0
+LNC.US,D,20230711,000000,26.22,26.95,26.12,26.7,2099546,0
+LNC.US,D,20230712,000000,27.32,27.39,26.06,26.21,3991937,0
+LNC.US,D,20230713,000000,26.31,26.869,26.025,26.86,2204860,0
+LNC.US,D,20230714,000000,27.06,27.14,25.985,26.36,2776581,0
+LNC.US,D,20230717,000000,26.26,26.91,26.22,26.57,1834779,0
+LNC.US,D,20230718,000000,26.75,27.3001,26.63,26.94,1889166,0
+LNC.US,D,20230719,000000,27,27.395,26.98,27.2,1781750,0
+LNC.US,D,20230720,000000,27.27,27.4,27.02,27.39,1499059,0
+LNC.US,D,20230721,000000,27.48,27.54,26.83,27.14,1555969,0
+LNC.US,D,20230724,000000,27.15,27.98,27.15,27.91,2241273,0
+LNC.US,D,20230725,000000,27.92,28.155,27.33,27.43,1975846,0
+LNC.US,D,20230726,000000,27.57,28.36,27.57,28.22,1945070,0
+LNC.US,D,20230727,000000,28.39,28.665,27.49,27.52,2427550,0
+LNC.US,D,20230728,000000,28.13,28.309,27.54,27.77,1907065,0
+LNC.US,D,20230731,000000,28,28.3,27.885,28.04,4572247,0
+LNC.US,D,20230801,000000,28.02,28.39,27.65,28.27,3295896,0
+LNC.US,D,20230802,000000,27.81,28.06,27.42,27.87,2672810,0
+LNC.US,D,20230803,000000,28.81,29.22,26.15,28.01,4819510,0
+LNC.US,D,20230804,000000,28,28.2,26.775,26.92,3417915,0
+LNC.US,D,20230807,000000,27,27.79,26.86,27.65,2128291,0
+LNC.US,D,20230808,000000,26.8,27.805,26.37,27.58,2291424,0
+LNC.US,D,20230809,000000,27.45,27.58,26.58,26.64,2275411,0
+LNC.US,D,20230810,000000,26.89,27.21,26.22,26.31,1848899,0
+LNC.US,D,20230811,000000,26.12,26.97,26.1,26.81,1736096,0
+LNC.US,D,20230814,000000,26.49,26.75,26.12,26.62,1935732,0
+LNC.US,D,20230815,000000,26.25,26.3,25.78,26.04,1852816,0
+LNC.US,D,20230816,000000,25.89,26.31,25.805,25.87,1411088,0
+LNC.US,D,20230817,000000,26.09,26.25,25.38,25.4,1729712,0
+LNC.US,D,20230818,000000,25.06,25.845,24.98,25.75,2124310,0
+LNC.US,D,20230821,000000,25.96,26.26,25.535,25.9,1813321,0
+LNC.US,D,20230822,000000,26.02,26.22,25.23,25.24,1453693,0
+LNC.US,D,20230823,000000,25.34,25.705,25.26,25.61,1150488,0
+LNC.US,D,20230824,000000,25.58,26.09,25.57,25.59,1172508,0
+LNC.US,D,20230825,000000,25.67,25.92,25.18,25.48,1342563,0
+LNC.US,D,20230828,000000,25.74,25.85,25.38,25.41,1404780,0
+LNC.US,D,20230829,000000,25.5,25.99,25.1,25.98,1861421,0
+LNC.US,D,20230830,000000,26.07,26.25,25.58,25.68,2286796,0
+LNC.US,D,20230831,000000,25.65,25.88,25.455,25.66,1489390,0
+LNC.US,D,20230901,000000,26.06,26.34,25.91,26.21,1286675,0
+LNC.US,D,20230905,000000,25.98,26.079,25.3,25.34,4063339,0
+LNC.US,D,20230906,000000,25.17,25.765,25.09,25.52,2431508,0
+LNC.US,D,20230907,000000,25.35,25.6293,24.6,24.76,3650301,0
+LNC.US,D,20230908,000000,24.77,25.86,24.77,25.67,3014966,0
+LNC.US,D,20230911,000000,25.9,26.02,24.56,24.6,2489115,0
+LNC.US,D,20230912,000000,24.63,25.22,24.6,25.05,1801095,0
+LNC.US,D,20230913,000000,25.46,25.47,24.59,24.66,2002291,0
+LNC.US,D,20230914,000000,25.16,25.725,24.935,25.71,2514432,0
+LNC.US,D,20230915,000000,25.28,26.34,25.26,26.03,44250059,0
+LNC.US,D,20230918,000000,25.83,26.23,25.46,25.98,2514224,0
+LNC.US,D,20230919,000000,26.08,26.53,25.785,26.53,2364351,0
+LNC.US,D,20230920,000000,26.74,26.9299,25.9632,26.03,1534277,0
+LNC.US,D,20230921,000000,25.9,25.9436,24.94,25.02,2690571,0
+LNC.US,D,20230922,000000,24.98,25.22,24.58,24.65,1806106,0
+LNC.US,D,20230925,000000,24.46,24.995,24.44,24.89,1626997,0
+LNC.US,D,20230926,000000,24.56,24.84,23.99,24,1722692,0
+LNC.US,D,20230927,000000,24.15,24.375,23.75,23.96,1771614,0
+LNC.US,D,20230928,000000,23.98,24.18,23.825,24,5121375,0
+LNC.US,D,20230929,000000,24.33,25,24.26,24.69,2305490,0
+LNC.US,D,20231002,000000,24.31,24.425,23.86,24.21,3428373,0
+LNC.US,D,20231003,000000,23.9,24.04,23.0006,23.27,2633873,0
+LNC.US,D,20231004,000000,23.4,23.615,22.87,23.28,2136788,0
+LNC.US,D,20231005,000000,23.04,23.435,22.82,23.25,1889054,0
+LNC.US,D,20231006,000000,22.95,23.52,22.5,23.1,2047978,0
+LNC.US,D,20231009,000000,22.9,23.25,22.72,23.12,1323571,0
+LNC.US,D,20231010,000000,23.38,23.85,23.35,23.78,2071957,0
+LNC.US,D,20231011,000000,23.85,24.22,23.58,24.1,1673520,0
+LNC.US,D,20231012,000000,24.18,24.18,23.3,23.67,2140724,0
+LNC.US,D,20231013,000000,23.88,23.97,22.97,23.1,1444631,0
+LNC.US,D,20231016,000000,23.45,24.185,23.285,24.02,1825410,0
+LNC.US,D,20231017,000000,23.75,24.8,23.75,24.66,2083077,0
+LNC.US,D,20231018,000000,24.25,24.42,23.88,24.06,1661850,0
+LNC.US,D,20231019,000000,23.98,24.15,23.38,23.4,1933189,0
+LNC.US,D,20231020,000000,23.25,23.32,21.99,21.99,2545051,0
+LNC.US,D,20231023,000000,21.82,22.03,21.3109,21.43,2487326,0
+LNC.US,D,20231024,000000,21.69,22.25,21.63,21.92,1892849,0
+LNC.US,D,20231025,000000,21.77,21.92,21.115,21.26,2108305,0
+LNC.US,D,20231026,000000,21.29,22.155,21.28,21.85,2609577,0
+LNC.US,D,20231027,000000,21.97,22.0099,21.14,21.32,1772099,0
+LNC.US,D,20231030,000000,21.6,21.89,21.26,21.43,1997461,0
+LNC.US,D,20231031,000000,21.75,21.865,21.29,21.77,2092732,0
+LNC.US,D,20231101,000000,21.73,21.92,21.15,21.44,2614136,0
+LNC.US,D,20231102,000000,22.29,23.17,20.85,23.12,5814821,0
+LNC.US,D,20231103,000000,23.35,24.88,23.3,24.56,3504449,0
+LNC.US,D,20231106,000000,24.51,24.57,23.39,23.81,2794788,0
+LNC.US,D,20231107,000000,23.6,23.6,22.925,23.03,2076103,0
+LNC.US,D,20231108,000000,23.05,23.09,22.475,22.58,2050910,0
+LNC.US,D,20231109,000000,22.77,22.82,21.785,21.86,2279955,0
+LNC.US,D,20231110,000000,21.95,22.17,21.595,22.01,1852841,0
+LNC.US,D,20231113,000000,21.75,22.01,21.6304,21.87,1571055,0
+LNC.US,D,20231114,000000,22.5,23.63,22.49,23.23,2240116,0
+LNC.US,D,20231115,000000,23.3,23.88,23.3,23.69,1786617,0
+LNC.US,D,20231116,000000,23.62,23.7908,23.14,23.3,1403376,0
+LNC.US,D,20231117,000000,23.63,23.92,23.43,23.78,1363867,0
+LNC.US,D,20231120,000000,23.81,23.875,23.3448,23.66,1602039,0
+LNC.US,D,20231121,000000,23.43,23.625,23.23,23.51,1132921,0
+LNC.US,D,20231122,000000,23.72,24.115,23.45,24.01,1380268,0
+LNC.US,D,20231124,000000,23.93,24.195,23.78,24.06,502054,0
+LNC.US,D,20231127,000000,23.8,24.165,23.55,24.07,1358276,0
+LNC.US,D,20231128,000000,23.92,24.18,23.68,23.97,1721843,0
+LNC.US,D,20231129,000000,24.31,24.745,23.965,24.03,2768211,0
+LNC.US,D,20231130,000000,24.16,24.17,23.66,23.78,2608101,0
+LNC.US,D,20231201,000000,23.54,24.3,23.4001,24.13,4951491,0
+LNC.US,D,20231204,000000,23.94,24.705,23.84,24.64,2306063,0
+LNC.US,D,20231205,000000,24.35,24.38,23.68,23.74,2058753,0
+LNC.US,D,20231206,000000,24.35,24.622,23.96,24.05,1651228,0
+LNC.US,D,20231207,000000,24.22,24.465,24.01,24.39,1707203,0
+LNC.US,D,20231208,000000,24.19,24.61,23.78,24.33,1849022,0
+LNC.US,D,20231211,000000,24.56,24.82,24.43,24.52,1633836,0
+LNC.US,D,20231212,000000,24.49,24.9399,24.26,24.77,1912344,0
+LNC.US,D,20231213,000000,24.75,26.215,24.62,26.07,4579173,0
+LNC.US,D,20231214,000000,26.81,27.57,26.75,27.16,3569049,0
+LNC.US,D,20231215,000000,27.38,28.21,27.25,27.82,6325136,0
+LNC.US,D,20231218,000000,27.68,27.84,27.13,27.3,2026355,0
+LNC.US,D,20231219,000000,27.46,27.949,27.385,27.83,1819768,0
+LNC.US,D,20231220,000000,27.59,28.05,26.99,27.02,2265428,0
+LNC.US,D,20231221,000000,27.28,27.59,27,27.48,1573456,0
+LNC.US,D,20231222,000000,27.6,28.03,27.04,27.23,1575664,0
+LNC.US,D,20231226,000000,27.17,27.44,27.0691,27.3,1464790,0
+LNC.US,D,20231227,000000,27.3,27.315,27,27.19,1318000,0
+LNC.US,D,20231228,000000,27.03,27.41,26.99,27.3,1040868,0
+LNC.US,D,20231229,000000,27.2,27.34,26.8512,26.97,1511444,0
+LNC.US,D,20240102,000000,26.8,27.6387,26.78,27.32,1965232,0
+LNC.US,D,20240103,000000,26.6,26.725,26.05,26.41,3220079,0
+LNC.US,D,20240104,000000,26.31,27.045,26.31,26.85,2346898,0
+LNC.US,D,20240105,000000,26.76,28.315,26.76,28.14,3531101,0
+LNC.US,D,20240108,000000,28.14,28.56,28.03,28.54,2259290,0
+LNC.US,D,20240109,000000,27.75,28.02,27.485,27.63,1934657,0
+LNC.US,D,20240110,000000,27.65,28.44,27.6,28.25,2063271,0
+LNC.US,D,20240111,000000,28,28.23,27.27,27.75,1946078,0
+LNC.US,D,20240112,000000,27.85,28.16,27.3801,27.78,1621398,0
+LNC.US,D,20240116,000000,27.44,27.61,26.935,27.11,1776307,0
+LNC.US,D,20240117,000000,26.72,27.14,26.55,26.85,1673108,0
+LNC.US,D,20240118,000000,26.94,27.1,26.505,26.97,1677659,0
+LNC.US,D,20240119,000000,27.1,27.51,26.69,27.5,1261544,0
+LNC.US,D,20240122,000000,27.83,28.15,27.745,28.06,2453819,0
+LNC.US,D,20240123,000000,28.31,28.48,27.79,28.04,1644768,0
+LNC.US,D,20240124,000000,28.39,28.44,27.75,27.85,1414888,0
+LNC.US,D,20240125,000000,28.09,28.3245,27.87,28.18,1209968,0
+LNC.US,D,20240126,000000,28.34,28.64,28.27,28.39,1147807,0
+LNC.US,D,20240129,000000,28.34,28.48,28.0944,28.35,1258179,0
+LNC.US,D,20240130,000000,28.16,28.57,28.16,28.55,1633179,0
+LNC.US,D,20240131,000000,28.23,28.375,27.405,27.45,2232155,0
+LNC.US,D,20240201,000000,27.43,27.65,25.97,26.54,2881609,0
+LNC.US,D,20240202,000000,26.42,26.925,26.16,26.69,1659785,0
+LNC.US,D,20240205,000000,26.3,26.765,26.04,26.6,1561543,0
+LNC.US,D,20240206,000000,26.6,26.95,26.44,26.82,1321490,0
+LNC.US,D,20240207,000000,26.98,27.23,26.585,27.08,1965951,0
+LNC.US,D,20240208,000000,27,27.35,26.01,26.41,3118866,0
+LNC.US,D,20240209,000000,26.44,26.5,25.095,25.64,2624356,0
+LNC.US,D,20240212,000000,26.07,27.645,26.07,27.35,2295633,0
+LNC.US,D,20240213,000000,26.865,27.22,26.41,26.83,2503502,0
+LNC.US,D,20240214,000000,27.1,27.3,26.7,27.24,1418696,0
+LNC.US,D,20240215,000000,27.39,28.245,27.33,27.96,1773326,0
+LNC.US,D,20240216,000000,27.52,27.77,27.305,27.35,1659193,0
+LNC.US,D,20240220,000000,26.8,27.53,26.71,27.16,1361061,0
+LNC.US,D,20240221,000000,26.98,27.245,26.71,26.98,1404202,0
+LNC.US,D,20240222,000000,26.91,27.18,26.77,27.05,1382293,0
+LNC.US,D,20240223,000000,27.02,27.59,26.84,27.34,1633730,0
+LNC.US,D,20240226,000000,27.16,27.42,26.72,26.9,1535372,0
+LNC.US,D,20240227,000000,26.75,27.72,26.75,27.69,2035038,0
+LNC.US,D,20240228,000000,27.55,27.91,27.225,27.24,1606310,0
+LNC.US,D,20240229,000000,27.62,27.9,27.33,27.54,1539387,0
+LNC.US,D,20240301,000000,27.47,27.73,27.134,27.7,1685384,0
+LNC.US,D,20240304,000000,27.56,27.75,25.775,25.92,3649809,0
+LNC.US,D,20240305,000000,25.85,26.685,25.6,26.34,2155214,0
+LNC.US,D,20240306,000000,26.44,26.87,26.01,26.8,1354694,0
+LNC.US,D,20240307,000000,27,27.3,26.535,26.91,1429692,0
+LNC.US,D,20240308,000000,27.25,27.56,27.03,27.07,1189053,0
+LNC.US,D,20240311,000000,26.81,27.31,26.565,27.19,1259937,0
+LNC.US,D,20240312,000000,27.22,27.33,26.44,26.77,1765123,0
+LNC.US,D,20240313,000000,26.76,27.455,26.64,27.34,2048074,0
+LNC.US,D,20240314,000000,27.24,27.36,26.555,26.81,1802890,0
+LNC.US,D,20240315,000000,26.5,27.18,26.5,27.09,4863741,0
+LNC.US,D,20240318,000000,27.2,27.4,26.8,27.17,1503516,0
+LNC.US,D,20240319,000000,27.16,27.48,27.03,27.31,1531410,0
+LNC.US,D,20240320,000000,27.11,28.265,27.11,28.17,1709287,0
+LNC.US,D,20240321,000000,28.44,30.23,28.44,30.01,3714445,0
+LNC.US,D,20240322,000000,30.2,30.33,29.235,29.47,2115231,0
+LNC.US,D,20240325,000000,29.48,30.1,29.47,29.88,1639096,0
+LNC.US,D,20240326,000000,29.99,30.71,29.81,30.45,2049396,0
+LNC.US,D,20240327,000000,31,32.17,30.93,32.08,2919701,0
+LNC.US,D,20240328,000000,32.12,32.4305,31.862,31.93,2496516,0
+LNC.US,D,20240401,000000,32,32.2498,31.4,31.6,1482758,0
+LNC.US,D,20240402,000000,31.4,31.6,30.865,31.08,2078769,0
+LNC.US,D,20240403,000000,31.07,31.8,31.0132,31.63,2309698,0
+LNC.US,D,20240404,000000,32.05,32.19,30.71,30.72,1731112,0
+LNC.US,D,20240405,000000,30.53,31.005,30.33,30.73,1481336,0
+LNC.US,D,20240408,000000,30.92,31.22,30.77,30.89,1267330,0
+LNC.US,D,20240409,000000,30.41,30.65,29.74,29.84,1402366,0
+LNC.US,D,20240410,000000,29.14,29.555,28.9201,29.31,1581349,0
+LNC.US,D,20240411,000000,29.37,29.42,28.39,29.01,1742280,0
+LNC.US,D,20240412,000000,28.7,28.99,28.21,28.28,1705367,0
+LNC.US,D,20240415,000000,28.73,29.07,27.765,27.88,1508581,0
+LNC.US,D,20240416,000000,27.75,27.88,26.92,27.3,1564345,0
+LNC.US,D,20240417,000000,27.38,27.55,26.81,26.85,1557570,0
+LNC.US,D,20240418,000000,27.1,27.36,26.95,27.23,1849492,0
+LNC.US,D,20240419,000000,27.22,27.9,27.165,27.64,1832896,0
+LNC.US,D,20240422,000000,27.86,28.49,27.47,28.26,1612417,0
+LNC.US,D,20240423,000000,28.26,28.89,28.22,28.73,1053591,0
+LNC.US,D,20240424,000000,28.66,28.77,28.32,28.65,908997,0
+LNC.US,D,20240425,000000,28.26,28.44,27.64,27.96,1286601,0
+LNC.US,D,20240426,000000,27.97,28.1,27.53,27.81,1515729,0
+LNC.US,D,20240429,000000,27.96,28.38,27.93,28.01,1762240,0
+LNC.US,D,20240430,000000,27.69,27.94,27.27,27.27,1839237,0
+LNC.US,D,20240501,000000,27.28,28.37,27.25,27.69,2526732,0
+LNC.US,D,20240502,000000,27.57,27.64,25.8,26.93,4079915,0
+LNC.US,D,20240503,000000,27.47,28.4,27.325,28.1,1940141,0
+LNC.US,D,20240506,000000,28.41,29.1,28.37,28.97,2106133,0
+LNC.US,D,20240507,000000,29.28,29.57,29.03,29.14,1831017,0
+LNC.US,D,20240508,000000,29.04,29.3,28.7501,29.29,1593110,0
+LNC.US,D,20240509,000000,29.36,29.59,29.11,29.25,1162703,0
+LNC.US,D,20240510,000000,29.44,29.58,28.92,29.31,971016,0
+LNC.US,D,20240513,000000,29.47,30.18,29.4,29.52,1257074,0
+LNC.US,D,20240514,000000,29.77,30.01,29.48,29.75,1125737,0
+LNC.US,D,20240515,000000,30,30.12,29.56,29.97,1120208,0
+LNC.US,D,20240516,000000,30.15,30.3,30.02,30.06,1162776,0
+LNC.US,D,20240517,000000,30.06,30.53,30.06,30.26,1067232,0
+LNC.US,D,20240520,000000,30.25,30.47,29.85,30.04,1561365,0
+LNC.US,D,20240521,000000,30,30.74,29.87,30.67,1361416,0
+LNC.US,D,20240522,000000,31.5,31.9346,31.29,31.85,2067968,0
+LNC.US,D,20240523,000000,31.85,31.96,31.35,31.65,1582029,0
+LNC.US,D,20240524,000000,32.05,32.9,31.9538,32.66,1849896,0
+LNC.US,D,20240528,000000,32.68,32.74,31.99,32.23,1782318,0
+LNC.US,D,20240529,000000,31.76,32.41,31.66,32.39,1388088,0
+LNC.US,D,20240530,000000,32.54,32.91,32.1,32.57,1556471,0
+LNC.US,D,20240531,000000,32.68,33.05,32.4716,32.99,1434035,0
+LNC.US,D,20240603,000000,33.14,33.33,32.52,33.31,1613955,0
+LNC.US,D,20240604,000000,32.78,33,32.06,32.37,2583001,0
+LNC.US,D,20240605,000000,32.46,32.85,31.98,32.82,1959107,0
+LNC.US,D,20240606,000000,32.81,32.9,32.11,32.37,2185063,0
+LNC.US,D,20240607,000000,32.21,32.56,32.05,32.43,1145671,0
+LNC.US,D,20240610,000000,32.01,32.5,31.54,32.25,1053688,0
+LNC.US,D,20240611,000000,31.93,31.93,31.16,31.24,1445998,0
+LNC.US,D,20240612,000000,31.88,32.28,31.42,31.6,1228726,0
+LNC.US,D,20240613,000000,31.51,31.58,30.85,31.05,1192621,0
+LNC.US,D,20240614,000000,30.6,30.7681,30.09,30.44,1016269,0
+LNC.US,D,20240617,000000,30.37,30.8,30.165,30.8,961120,0
+LNC.US,D,20240618,000000,30.8,31.38,30.73,31.31,1073944,0
+LNC.US,D,20240620,000000,31.24,32.1,31.24,31.89,2035057,0
+LNC.US,D,20240621,000000,31.72,32.04,31.58,31.97,3169632,0
+LNC.US,D,20240624,000000,32.24,32.6581,32,32.28,1221062,0
+LNC.US,D,20240625,000000,32.27,32.45,31.87,31.94,985917,0
+LNC.US,D,20240626,000000,31.79,31.8396,31.27,31.44,1069957,0
+LNC.US,D,20240627,000000,31.28,31.33,30.87,31.24,1234610,0
+LNC.US,D,20240628,000000,31.45,31.68,30.96,31.1,3224430,0
+LNC.US,D,20240701,000000,31.33,31.76,31.11,31.32,1196272,0
+LNC.US,D,20240702,000000,31.25,31.455,31.1,31.38,1412070,0
+LNC.US,D,20240703,000000,31.51,32.01,31.4775,31.49,740733,0
+LNC.US,D,20240705,000000,31.36,31.42,30.72,30.87,974520,0
+LNC.US,D,20240708,000000,31.12,31.38,30.7,30.75,1155667,0
+LNC.US,D,20240709,000000,30.48,31.02,30.17,30.79,1380430,0
+LNC.US,D,20240710,000000,30.49,31.54,30.44,31.48,1759748,0
+LNC.US,D,20240711,000000,31.7,32,31.1002,31.95,2165985,0
+LNC.US,D,20240712,000000,32,32.56,31.95,32.19,1540058,0
+LNC.US,D,20240715,000000,32.26,32.99,32.21,32.81,1218639,0
+LNC.US,D,20240716,000000,32.95,33.25,32.78,32.8,1213457,0
+LNC.US,D,20240717,000000,32.54,33.3,32.42,32.78,946812,0
+LNC.US,D,20240718,000000,32.7,33.21,32.005,32.19,904361,0
+LNC.US,D,20240719,000000,32.09,32.23,31.76,31.91,1058247,0
+LNC.US,D,20240722,000000,32,32.425,31.82,32.31,886139,0
+LNC.US,D,20240723,000000,32.19,32.775,32.1,32.64,817151,0
+LNC.US,D,20240724,000000,32.5,32.77,31.92,31.93,782549,0
+LNC.US,D,20240725,000000,32.09,32.85,32.09,32.48,1055542,0
+LNC.US,D,20240726,000000,32.86,33.015,32.6601,32.95,781382,0
+LNC.US,D,20240729,000000,33.06,33.49,32.84,33.09,1191600,0
+LNC.US,D,20240730,000000,33.28,33.755,33.28,33.58,1521845,0
+LNC.US,D,20240731,000000,33.63,34.02,33.25,33.3,1448594,0
+LNC.US,D,20240801,000000,35.04,36.46,33.97,34.05,3478976,0
+LNC.US,D,20240802,000000,32.39,32.475,29.2,30.02,4210155,0
+LNC.US,D,20240805,000000,28.81,29.49,27.75,29.13,2689821,0
+LNC.US,D,20240806,000000,29.38,29.87,29.18,29.43,2466700,0
+LNC.US,D,20240807,000000,30.25,30.42,28.89,28.9,1787829,0
+LNC.US,D,20240808,000000,29.28,29.54,28.88,29.15,1286476,0
+LNC.US,D,20240809,000000,29.23,29.72,29.01,29.59,967711,0
+LNC.US,D,20240812,000000,29.59,29.94,29.13,29.17,891214,0
+LNC.US,D,20240813,000000,29.5,29.5,28.9401,29.43,1254916,0
+LNC.US,D,20240814,000000,29.63,29.85,29.525,29.56,1319086,0
+LNC.US,D,20240815,000000,30.14,30.93,29.98,30.67,1334059,0
+LNC.US,D,20240816,000000,30.66,31.39,30.63,31.35,1141399,0
+LNC.US,D,20240819,000000,31.3,31.5046,30.97,31.23,1088647,0
+LNC.US,D,20240820,000000,31.01,31.11,30.6179,30.73,984644,0
+LNC.US,D,20240821,000000,30.81,31.065,30.57,31.03,959460,0
+LNC.US,D,20240822,000000,31.05,31.31,30.795,31.01,789442,0
+LNC.US,D,20240823,000000,31.33,31.95,31.25,31.62,872986,0
+LNC.US,D,20240826,000000,31.77,32.345,31.61,32.11,838947,0
+LNC.US,D,20240827,000000,32,32.25,31.8,32.09,926071,0
+LNC.US,D,20240828,000000,31.88,32.25,31.88,32.09,752568,0
+LNC.US,D,20240829,000000,32.25,32.4,31.905,32.15,934201,0
+LNC.US,D,20240830,000000,32.15,32.26,31.775,32.1,1425065,0
+LNC.US,D,20240903,000000,31.76,32.16,31.55,31.69,1222685,0
+LNC.US,D,20240904,000000,31.71,32.04,31.09,31.47,1089653,0
+LNC.US,D,20240905,000000,31.66,31.77,31.02,31.21,784376,0
+LNC.US,D,20240906,000000,31.16,31.38,29.2,29.45,2222183,0
+LNC.US,D,20240909,000000,29.66,29.7582,28.93,29.14,2851117,0
+LNC.US,D,20240910,000000,29.19,29.2902,28.3,28.87,1821340,0
+LNC.US,D,20240911,000000,28.86,28.94,28.01,28.71,1651221,0
+LNC.US,D,20240912,000000,28.87,29.33,28.48,29.3,1216974,0
+LNC.US,D,20240913,000000,29.54,29.94,29.35,29.45,1411047,0
+LNC.US,D,20240916,000000,29.62,29.94,29.45,29.65,1524774,0
+LNC.US,D,20240917,000000,29.92,30.33,29.74,29.96,1721201,0
+LNC.US,D,20240918,000000,29.96,30.965,29.91,30.32,1814696,0
+LNC.US,D,20240919,000000,30.99,31.94,30.8004,31.91,1942266,0
+LNC.US,D,20240920,000000,31.76,31.95,31.53,31.93,3248082,0
+LNC.US,D,20240923,000000,31.84,32.34,31.81,32.02,1158436,0
+LNC.US,D,20240924,000000,32.16,32.475,31.21,31.29,1352302,0
+LNC.US,D,20240925,000000,31.3,31.44,30.795,30.83,1629720,0
+LNC.US,D,20240926,000000,31.17,31.71,31.16,31.41,2470491,0
+LNC.US,D,20240927,000000,31.62,31.88,31.24,31.42,1112468,0
+LNC.US,D,20240930,000000,31.36,31.63,30.94,31.51,1142852,0
+LNC.US,D,20241001,000000,31.38,31.437,30.46,30.9,1513774,0
+LNC.US,D,20241002,000000,30.85,31.27,30.46,30.61,2506568,0
+LNC.US,D,20241003,000000,30.28,30.54,29.92,30.46,1076202,0
+LNC.US,D,20241004,000000,31.35,32.06,31.24,31.84,1229182,0
+LNC.US,D,20241007,000000,32.06,32.1,30.92,31.12,1311695,0
+LNC.US,D,20241008,000000,31.18,31.53,31.06,31.38,1275091,0
+LNC.US,D,20241009,000000,31.32,31.91,31.13,31.89,1364783,0
+LNC.US,D,20241010,000000,31.43,31.82,31.19,31.44,1326975,0
+LNC.US,D,20241011,000000,31.72,32.54,31.645,32.43,1574470,0
+LNC.US,D,20241014,000000,32.42,32.93,32.3079,32.91,1215267,0
+LNC.US,D,20241015,000000,33,33.96,32.79,33.62,1892074,0
+LNC.US,D,20241016,000000,33.92,34.26,33.41,33.62,1200208,0
+LNC.US,D,20241017,000000,33.79,33.79,33.42,33.62,910714,0
+LNC.US,D,20241018,000000,33.63,33.78,33.31,33.49,1167171,0
+LNC.US,D,20241021,000000,33.36,33.53,32.81,32.82,1243564,0
+LNC.US,D,20241022,000000,32.6,33.33,32.562,33.02,1056402,0
+LNC.US,D,20241023,000000,32.92,33.07,32.34,32.59,1199530,0
+LNC.US,D,20241024,000000,32.67,32.835,32.48,32.77,813394,0
+LNC.US,D,20241025,000000,32.64,32.73,31.96,32.02,1328258,0
+LNC.US,D,20241028,000000,32.21,32.98,32.21,32.66,1289264,0
+LNC.US,D,20241029,000000,32.64,33.19,32.55,32.77,1413621,0
+LNC.US,D,20241030,000000,32.89,33.62,32.89,33.59,1570825,0
+LNC.US,D,20241031,000000,33.62,35.77,33.62,34.75,2521982,0
+LNC.US,D,20241101,000000,35.21,35.31,33.47,33.52,2500353,0
+LNC.US,D,20241104,000000,33.41,33.59,32.69,32.91,2189963,0
+LNC.US,D,20241105,000000,32.8,33.6,32.52,32.78,1746190,0
+LNC.US,D,20241106,000000,35.21,36.98,35.18,36.84,3643821,0
+LNC.US,D,20241107,000000,36.21,36.365,35.055,35.26,2339234,0
+LNC.US,D,20241108,000000,35.27,35.605,34.835,34.86,1580307,0
+LNC.US,D,20241111,000000,35.355,36.394365,35.2668,35.93,1380793,0
+LNC.US,D,20241112,000000,35.755,36.38,35.61,36.14,1164207,0
+LNC.US,D,20241113,000000,36.05,36.23,34.99,35.03,1325567,0
+LNC.US,D,20241114,000000,35.6,35.86,34.815,34.94,1062781,0
+LNC.US,D,20241115,000000,35,35.47,34.95,35.35,1087084,0
+LNC.US,D,20241118,000000,35.3,35.46,34.965,35.01,876851,0
+LNC.US,D,20241119,000000,34.1819,34.4,33.95,34.14,1016167,0
+LNC.US,D,20241120,000000,34.35,34.48,34.02,34.27,629848,0
+LNC.US,D,20241121,000000,34.5844,35.155,34.31,34.82,1152112,0
+LNC.US,D,20241122,000000,34.795,35.56,34.64,35.34,915711,0
+LNC.US,D,20241125,000000,35.625,36,35.55,35.71,1134870,0
+LNC.US,D,20241126,000000,35.38,35.485,34.95,35.36,713338,0
+LNC.US,D,20241127,000000,35.5,35.75,35.26,35.45,1267371,0
+LNC.US,D,20241129,000000,35.83,35.85,35.4504,35.54,455149,0
+LNC.US,D,20241202,000000,35.6,35.63,35.205,35.23,894134,0
+LNC.US,D,20241203,000000,35.5476,35.59,34.58,34.91,1096778,0
+LNC.US,D,20241204,000000,34.88,35,34.4,34.92,992869,0
+LNC.US,D,20241205,000000,35.0424,35.15,34.82,34.85,881762,0
+LNC.US,D,20241206,000000,34.945,34.945,34.22,34.31,1305565,0
+LNC.US,D,20241209,000000,34.39,34.55,33.55,33.73,1426318,0
+LNC.US,D,20241210,000000,33.59,33.63,32.6,32.87,1633037,0
+LNC.US,D,20241211,000000,33.15,33.23,32.535,32.91,1314291,0
+LNC.US,D,20241212,000000,32.97,33.64,32.77,32.81,826895,0
+LNC.US,D,20241213,000000,32.82,33.05,32.65,32.95,933839,0
+LNC.US,D,20241216,000000,32.9,33.08,32.59,33.05,955728,0
+LNC.US,D,20241217,000000,32.81,32.81,32.19,32.46,968185,0
+LNC.US,D,20241218,000000,32.34,32.84,30.52,30.55,1910633,0
+LNC.US,D,20241219,000000,31.195,31.5553,30.559,30.7,1816690,0
+LNC.US,D,20241220,000000,30.36,31.69,30.11,31,3696558,0
+LNC.US,D,20241223,000000,30.72,31.37,30.72,31.3,819921,0
+LNC.US,D,20241224,000000,31.4,31.77,31.2048,31.74,520431,0
+LNC.US,D,20241226,000000,31.61,32.235,31.55,32.12,803165,0
+LNC.US,D,20241227,000000,31.9,32.31,31.64,31.83,859321,0
+LNC.US,D,20241230,000000,31.33,31.731,31.13,31.51,799808,0
+LNC.US,D,20241231,000000,31.575,31.97,31.3801,31.71,1133327,0
+LNC.US,D,20250102,000000,31.855,32.2237,31.67,31.84,1513686,0
+LNC.US,D,20250103,000000,32.09,32.47,31.66,32.37,1157493,0
+LNC.US,D,20250106,000000,32.6835,32.73,31.93,32.01,2279821,0
+LNC.US,D,20250107,000000,32.3961,32.3961,31.5,31.78,1378381,0
+LNC.US,D,20250108,000000,31.53,31.605,30.76,31.41,1349418,0
+LNC.US,D,20250110,000000,30.155,30.34,29.88,30.06,1602046,0
+LNC.US,D,20250113,000000,30,30.81,29.99,30.76,1280312,0
+LNC.US,D,20250114,000000,31.01,31.67,30.86,31.49,1178701,0
+LNC.US,D,20250115,000000,32.5,32.75,32.04,32.64,1590598,0
+LNC.US,D,20250116,000000,32.435,32.725,32.26,32.69,1059899,0
+LNC.US,D,20250117,000000,33,33.43,32.86,33.13,1263147,0
+LNC.US,D,20250121,000000,33.42,33.62,33.01,33.27,953290,0
+LNC.US,D,20250122,000000,33.255,33.35,32.86,33.06,1226356,0
+LNC.US,D,20250123,000000,33.19,33.65,33.09,33.49,1053372,0
+LNC.US,D,20250124,000000,33.392,33.66,33.16,33.25,1187628,0
+LNC.US,D,20250127,000000,33.25,33.93,33.2415,33.9,1098481,0
+LNC.US,D,20250128,000000,33.95,35.92,33.84,34.09,1800540,0
+LNC.US,D,20250129,000000,34.0617,35.5944,34.03,35.32,2002862,0
+LNC.US,D,20250130,000000,35.385,35.62,35.09,35.36,1544361,0
+LNC.US,D,20250131,000000,35.3,35.5,34.9001,35.16,1525403,0
+LNC.US,D,20250203,000000,33.85,34.33,33.47,33.91,1182301,0
+LNC.US,D,20250204,000000,33.98,34.54,33.655,33.69,1107429,0
+LNC.US,D,20250205,000000,33.46,33.82,33.22,33.77,2099411,0
+LNC.US,D,20250206,000000,34.61,36.39,34.35,35.77,2906221,0
+LNC.US,D,20250207,000000,35.45,37.24,35.175,37.04,2451824,0
+LNC.US,D,20250210,000000,37.145,38.175,37.04,37.93,2418640,0
+LNC.US,D,20250211,000000,38.055,38.61,37.99,38.38,2224913,0
+LNC.US,D,20250212,000000,38.43,39.04,38.02,38.93,1720523,0
+LNC.US,D,20250213,000000,38.93,39.335,38.34,39.23,1325087,0
+LNC.US,D,20250214,000000,39.41,39.85,38.941,39.09,1802397,0
+LNC.US,D,20250218,000000,39.19,39.74,38.93,38.95,2296620,0
+LNC.US,D,20250219,000000,38.995,39.31,38.5404,39.07,1818498,0
+LNC.US,D,20250220,000000,39,39.05,37.9,38.77,1697811,0
+LNC.US,D,20250221,000000,38.93,39.06,37.23,37.55,1659973,0
+LNC.US,D,20250224,000000,38.11,38.31,37.14,37.39,1978504,0
+LNC.US,D,20250225,000000,37.7,37.7,36.73,37.33,1664537,0
+LNC.US,D,20250226,000000,37.445,38.14,37.38,37.38,973566,0
+LNC.US,D,20250227,000000,37.745,38.54,37.66,37.97,1122695,0
+LNC.US,D,20250228,000000,38.082,39.17,38.082,39,1609457,0
+LNC.US,D,20250303,000000,39.19,39.57,37.49,37.92,1805861,0
+LNC.US,D,20250304,000000,36.7005,37.045,34.815,35.88,2453914,0
+LNC.US,D,20250305,000000,35.97,36.7,35.71,36.46,2198990,0
+LNC.US,D,20250306,000000,36,36.58,35.32,35.81,1487183,0
+LNC.US,D,20250307,000000,35.675,35.825,34.47,35.6,1645423,0
+LNC.US,D,20250310,000000,34.56,34.78,33.67,34.16,2968432,0
+LNC.US,D,20250311,000000,33.995,34.94,33.742,34.81,2553343,0
+LNC.US,D,20250312,000000,35.44,35.44,34.43,35.13,1728624,0
+LNC.US,D,20250313,000000,35.01,35.84,34.315,34.46,1646682,0
+LNC.US,D,20250314,000000,34.945,36.09,34.78,36.09,1544169,0
+LNC.US,D,20250317,000000,36.29,37.39,36.2782,37.04,2007961,0
+LNC.US,D,20250318,000000,37,37.4,36.54,36.56,1424826,0
+LNC.US,D,20250319,000000,36.66,37.45,36.52,37.02,1241663,0
+LNC.US,D,20250320,000000,36.615,37.45,36.385,36.68,2204557,0
+LNC.US,D,20250321,000000,36.055,36.84,35.88,35.91,10519546,0
+LNC.US,D,20250324,000000,36.43,37.39,36.42,37.35,2196111,0
+LNC.US,D,20250325,000000,37.48,38.235,37.42,37.69,1687599,0
+LNC.US,D,20250326,000000,37.6954,38.5499,37.2,37.4,1318251,0
+LNC.US,D,20250327,000000,37.275,37.43,36.5996,36.78,1444658,0
+LNC.US,D,20250328,000000,36.605,36.73,35.1705,35.68,1566430,0
+LNC.US,D,20250331,000000,35,36.22,34.6916,35.91,1928832,0
+LNC.US,D,20250401,000000,35.78,36.2452,35.235,36.01,2281122,0
+LNC.US,D,20250402,000000,35.52,37.435,35.29,37.27,1806382,0
+LNC.US,D,20250403,000000,35.04,35.135,33.27,33.34,3830931,0
+LNC.US,D,20250404,000000,31.65,32,29.095,29.97,3648149,0
+LNC.US,D,20250407,000000,28.445,31.015,27.58,29.89,3477388,0
+LNC.US,D,20250408,000000,31.75,31.9187,28.32,28.95,2656902,0
+LNC.US,D,20250409,000000,30.13,33.32,28.36,33.01,5765989,0
+LNC.US,D,20250410,000000,31.05,31.5,29.135,29.78,3452778,0
+LNC.US,D,20250411,000000,29.72,29.72,28.23,29.5,3064683,0
+LNC.US,D,20250414,000000,30.32,30.585,29.57,29.98,3000278,0
+LNC.US,D,20250415,000000,30.19,30.795,30.12,30.24,2242043,0
+LNC.US,D,20250416,000000,30.115,30.79,29.78,30.03,2001395,0
+LNC.US,D,20250417,000000,30.195,30.65,30.085,30.27,1555920,0
+LNC.US,D,20250421,000000,29.9,30,28.98,29.31,2173108,0
+LNC.US,D,20250422,000000,29.995,30.4425,29.77,30.33,1336343,0
+LNC.US,D,20250423,000000,31.28,32.38,30.69,30.85,1467242,0
+LNC.US,D,20250424,000000,30.53,32.09,30.53,31.91,1653066,0
+LNC.US,D,20250425,000000,31.615,31.92,31.51,31.73,1122612,0
+LNC.US,D,20250428,000000,31.75,32.37,31.66,32.05,1470540,0
+LNC.US,D,20250429,000000,31.91,32.6199,31.7,32.59,2018108,0
+LNC.US,D,20250430,000000,31.663,31.92,31.08,31.87,2001815,0
+LNC.US,D,20250501,000000,31.99,32.59,31.61,31.97,1738874,0
+LNC.US,D,20250502,000000,32.15,33.21,32.15,33.13,2273211,0
+LNC.US,D,20250505,000000,32.75,33.335,32.62,32.93,1592970,0
+LNC.US,D,20250506,000000,32.5,33.34,32.39,32.98,2269831,0
+LNC.US,D,20250507,000000,33.4,34.06,33.31,33.99,4092705,0
+LNC.US,D,20250508,000000,33.99,34.05,33.1975,33.37,2673318,0
+LNC.US,D,20250509,000000,33.45,33.8,33.235,33.35,1465709,0
+LNC.US,D,20250512,000000,34.53,35.42,34.46,35,1977562,0
+LNC.US,D,20250513,000000,34.94,35.7,34.68,35.49,2265283,0
+LNC.US,D,20250514,000000,35.4,35.45,34.47,34.49,1978751,0
+LNC.US,D,20250515,000000,34.03,34.53,33.78,34.1,1810215,0
+LNC.US,D,20250516,000000,34.36,34.58,34.02,34.42,1554061,0
+LNC.US,D,20250519,000000,33.8526,34.4,33.8526,34.28,1453306,0
+LNC.US,D,20250520,000000,34.2,34.2941,33.9,33.94,999641,0
+LNC.US,D,20250521,000000,33.62,33.692,32.595,32.62,1605874,0
+LNC.US,D,20250522,000000,32.65,32.91,32.2768,32.67,1477292,0
+LNC.US,D,20250523,000000,32.04,32.53,31.61,32.38,1286484,0
+LNC.US,D,20250527,000000,32.9,33.54,32.395,33.54,1751743,0
+LNC.US,D,20250528,000000,33.56,33.592,32.86,32.89,1159301,0
+LNC.US,D,20250529,000000,33.115,33.305,32.71,33.28,1497036,0
+LNC.US,D,20250530,000000,33.13,33.295,32.62,33.14,1556123,0
+LNC.US,D,20250602,000000,32.985,33.07,32.32,32.89,1207920,0
+LNC.US,D,20250603,000000,32.9799,33.56,32.45,33.23,2092160,0
+LNC.US,D,20250604,000000,33.12,33.67,32.67,32.68,1502974,0
+LNC.US,D,20250605,000000,32.6,33.18,32.3,32.81,1079729,0
+LNC.US,D,20250606,000000,33.34,33.7,33.19,33.41,1091608,0
+LNC.US,D,20250609,000000,33.66,33.695,33.27,33.45,1099363,0
+LNC.US,D,20250610,000000,33.31,33.4477,33.065,33.32,1026281,0
+LNC.US,D,20250611,000000,33.49,33.88003,32.97,33.06,1155075,0
+LNC.US,D,20250612,000000,32.8402,33.14,32.29,33.13,953347,0
+LNC.US,D,20250613,000000,32.74,33.01,32.25,32.47,1180161,0
+LNC.US,D,20250616,000000,32.805,33.56,32.805,33.1,1584905,0
+LNC.US,D,20250617,000000,32.7778,33.095,32.61,32.86,2577464,0
+LNC.US,D,20250618,000000,32.87,33.56,32.75,33.17,2339339,0
+LNC.US,D,20250620,000000,33.41,33.65,32.965,33.01,2657350,0
+LNC.US,D,20250623,000000,32.84,32.97,31.69,32.82,2467822,0
+LNC.US,D,20250624,000000,33.235,33.56,32.985,33.15,2446750,0
+LNC.US,D,20250625,000000,33.15,33.3,32.6801,32.93,2025389,0
+LNC.US,D,20250626,000000,33.035,34.545,32.995,34.52,2377888,0
+LNC.US,D,20250627,000000,34.7,34.915,34.265,34.57,3148873,0
+LNC.US,D,20250630,000000,34.79,34.945,34.48,34.6,2136639,0
+LNC.US,D,20250701,000000,34.325,35.24,34.325,34.87,1838918,0
+LNC.US,D,20250702,000000,35.08,35.11,34.38,34.97,1935473,0
+LNC.US,D,20250703,000000,35.16,35.54,34.675,34.77,1306497,0
+LNC.US,D,20250707,000000,34.625,35.14,34.06,34.28,2119745,0
+LNC.US,D,20250708,000000,34.48,35.49,34.31,34.98,2805384,0
+LNC.US,D,20250709,000000,35.34,35.375,34.37,34.42,1996776,0
+LNC.US,D,20250710,000000,34.075,34.27,33.68,34.25,2015048,0
+LNC.US,D,20250711,000000,33.95,34.33,33.5669,34.07,1463403,0
+LNC.US,D,20250714,000000,34.035,34.71,33.85,34.69,1580096,0
+LNC.US,D,20250715,000000,34.4,34.64,33.37,33.37,2166335,0
+LNC.US,D,20250716,000000,33.63,33.9,33.05,33.65,2309334,0
+LNC.US,D,20250717,000000,33.47,34.615,33.3,34.48,1932960,0
+LNC.US,D,20250718,000000,34.595,34.7,34.2,34.55,1589312,0
+LNC.US,D,20250721,000000,34.515,34.89,34.08,34.12,1886176,0
+LNC.US,D,20250722,000000,34.19,34.64,33.9966,34.5,1511473,0
+LNC.US,D,20250723,000000,34.92,35.4,34.76,35.26,1497208,0
+LNC.US,D,20250724,000000,35.125,35.31,34.6501,34.72,1216541,0
+LNC.US,D,20250725,000000,34.84,34.89,34.38,34.83,1154290,0
+LNC.US,D,20250728,000000,35.07,35.115,34.72,35.07,1603210,0
+LNC.US,D,20250729,000000,35.23,35.55,35,35.04,2830838,0
+LNC.US,D,20250730,000000,34.75,35,33.915,34.2,3254104,0
+LNC.US,D,20250731,000000,35.72,38.19,35.535,38.11,6386323,0
+LNC.US,D,20250801,000000,37.28,37.39,35.2089,36.87,3188487,0
+LNC.US,D,20250804,000000,37.36,38.005,36.8801,37.92,2454743,0
+LNC.US,D,20250805,000000,38.47,38.92,38.02,38.78,2568489,0
+LNC.US,D,20250806,000000,38.98,39.73,38.81,39.44,2782042,0
+LNC.US,D,20250807,000000,39.63,39.72,38.03,38.26,1880941,0
+LNC.US,D,20250808,000000,38.325,38.64,37.84,38.16,2578951,0
+LNC.US,D,20250811,000000,38.28,38.4989,37.99,38.22,1853133,0
+LNC.US,D,20250812,000000,38.51,39.8,38.51,39.7,1709442,0
+LNC.US,D,20250813,000000,39.785,40.67,39.65,40.61,2014806,0
+LNC.US,D,20250814,000000,40.12,40.99,40.02,40.98,1740073,0
+LNC.US,D,20250815,000000,41.07,41.085,40.51,40.57,1620939,0
+LNC.US,D,20250818,000000,40.15,40.35,39.75,40.19,1515594,0
+LNC.US,D,20250819,000000,40.195,40.96,40.195,40.58,1422092,0
+LNC.US,D,20250820,000000,40.5,41,40.35,40.88,1299641,0
+LNC.US,D,20250821,000000,40.54,41.02,40.53,40.65,1023739,0
+LNC.US,D,20250822,000000,40.835,42.36,40.835,41.94,1868724,0
+LNC.US,D,20250825,000000,41.79,42.2,41.7225,41.9,1446721,0
+LNC.US,D,20250826,000000,41.78,42.61,41.7,42.61,1459862,0
+LNC.US,D,20250827,000000,42.435,42.92,42.29,42.43,1596505,0
+LNC.US,D,20250828,000000,42.47,42.86,42.42,42.77,1330510,0
+LNC.US,D,20250829,000000,42.73,43.12,42.6804,42.93,1414952,0
+LNC.US,D,20250902,000000,42.08,42.7,41.315,42.67,1478181,0
+LNC.US,D,20250903,000000,42.51,43.3,42.44,43.29,2499346,0
+LNC.US,D,20250904,000000,43.29,43.66,42.97,43.22,1293655,0
+LNC.US,D,20250905,000000,43.32,43.48,42,42.11,1700304,0
+LNC.US,D,20250908,000000,42.16,42.16,40.3668,41.68,3395412,0
+LNC.US,D,20250909,000000,41.7788,42.261,41.44,41.57,1977411,0
+LNC.US,D,20250910,000000,41.57,41.9,41.02,41.55,1494827,0
+LNC.US,D,20250911,000000,41.24,42.21,41.22,42.15,1731425,0
+LNC.US,D,20250912,000000,41.925,42.45,41.84,42.15,1399618,0
+LNC.US,D,20250915,000000,41.91,42.04,41.07,41.25,1531373,0
+LNC.US,D,20250916,000000,41.02,41.02,39.059,39.44,3031919,0
+LNC.US,D,20250917,000000,39.74,40.243,39.205,39.36,2445120,0
+LNC.US,D,20250918,000000,39.37,39.84,39.14,39.8,2090877,0
+LNC.US,D,20250919,000000,41.325,41.345,40.42,41.26,5562094,0
+LNC.US,D,20250922,000000,40.91,41.245,40.42,41.03,2013600,0
+LNC.US,D,20250923,000000,40.98,41.7538,40.533,40.55,2657954,0
+LNC.US,D,20250924,000000,40.78,41,40.43,40.76,1100300,0
+LNC.US,D,20250925,000000,40.48,40.98,40.04,40.19,1282049,0
+LNC.US,D,20250926,000000,40.445,40.95,40.25,40.67,1309331,0
+LNC.US,D,20250929,000000,40.62,40.74,39.84,40.46,1879746,0
+LNC.US,D,20250930,000000,40.515,40.69,39.73,40.33,1302127,0
+LNC.US,D,20251001,000000,40.33,40.33,39.78,40.11,1476652,0
+LNC.US,D,20251002,000000,39.925,40.54,39.79,40.35,1277354,0
+LNC.US,D,20251003,000000,40.495,41.09,40.41,41.09,1689799,0
+LNC.US,D,20251006,000000,41.15,41.57,40.14,40.25,1840549,0
+LNC.US,D,20251007,000000,40.485,40.82,40.02,40.06,1331306,0
+LNC.US,D,20251008,000000,40.425,40.85,39.63,39.88,1391258,0
+LNC.US,D,20251009,000000,40.225,40.635,39.59,39.91,1119706,0
+LNC.US,D,20251010,000000,39.51,39.77,38.04,38.04,1489461,0
+LNC.US,D,20251013,000000,38.725,39.515,38.72,39.24,1280787,0
+LNC.US,D,20251014,000000,38.99,40.61,38.75,40.25,1026872,0
+LNC.US,D,20251015,000000,40.485,40.514,39.1915,39.53,1190372,0
+LNC.US,D,20251016,000000,39.28,39.28,37.985,38.04,1837946,0
+LNC.US,D,20251017,000000,38.135,38.675,38.04,38.54,1120943,0
+LNC.US,D,20251020,000000,38.85,39.26,38.6475,39,997422,0
+LNC.US,D,20251021,000000,39.26,39.8025,38.95,39.72,1105582,0
+LNC.US,D,20251022,000000,39.78,39.95,38.94,39.42,1209814,0
+LNC.US,D,20251023,000000,39.54,39.735,39.265,39.35,893638,0
+LNC.US,D,20251024,000000,39.755,40.33,39.65,39.93,834933,0
+LNC.US,D,20251027,000000,40.4,40.62,39.76,40.32,1226747,0
+LNC.US,D,20251028,000000,40.31,40.36,39.67,40.12,1329393,0
+LNC.US,D,20251029,000000,39.95,40.6612,39.595,40.03,1425616,0
+LNC.US,D,20251030,000000,40.525,42.66,39.69,40.69,2539758,0
+LNC.US,D,20251031,000000,41.21,42.13,40.515,42,2335276,0
+LNC.US,D,20251103,000000,41.34,41.5899,40.12,40.6,2417293,0
+LNC.US,D,20251104,000000,40.22,40.76,39.9,40.33,1679203,0
+LNC.US,D,20251105,000000,40.6,41.49,40.42,40.79,1882341,0
+LNC.US,D,20251106,000000,41.565,42.76,40.39,40.84,1926384,0
+LNC.US,D,20251107,000000,40.49,41.225,40.2,41.15,1504415,0
+LNC.US,D,20251110,000000,41.15,41.625,41.03,41.07,1503468,0
+LNC.US,D,20251111,000000,40.98,41.6119,40.96,41.22,1537539,0
+LNC.US,D,20251112,000000,41.24,42.28,41.24,41.81,1528130,0
+LNC.US,D,20251113,000000,41.675,42.07,40.9401,41.08,1244815,0
+LNC.US,D,20251114,000000,41,41.56,40.63,41.04,1272583,0
+LNC.US,D,20251117,000000,40.85,40.87,39.165,39.37,1503675,0
+LNC.US,D,20251118,000000,38.86,39.855,38.6,39.56,1298133,0
+LNC.US,D,20251119,000000,39.765,40,39.33,39.91,982576,0
+LNC.US,D,20251120,000000,40.56,41.14,39.22,39.38,1564510,0
+LNC.US,D,20251121,000000,39.63,40.17,38.66,39.93,1534805,0
+LNC.US,D,20251124,000000,39.95,40.51,39.57,40.34,1234123,0
+LNC.US,D,20251125,000000,40.82,41.86,40.72,41.01,2335850,0
+LNC.US,D,20251126,000000,41.375,42.18,41.27,41.35,2300360,0
+LNC.US,D,20251128,000000,41.575,41.575,41.08,41.14,518336,0
+LNC.US,D,20251201,000000,40.875,41.54,40.775,40.84,1352848,0
+LNC.US,D,20251202,000000,41.07,41.33,40.84,40.94,1329507,0
+LNC.US,D,20251203,000000,40.76,41.95,40.75,41.92,1556897,0
+LNC.US,D,20251204,000000,41.9075,42.825,41.86,42.54,1922577,0
+LNC.US,D,20251205,000000,42.5,43.12,42.36,42.74,1636782,0
+LNC.US,D,20251208,000000,42.775,43.21,42.14,42.99,1542825,0
+LNC.US,D,20251209,000000,42.815,43.83,42.6948,43.13,1590924,0
+LNC.US,D,20251210,000000,43.14,45.05,43.0526,45.02,3183882,0
+LNC.US,D,20251211,000000,44.97,46.51,44.89,46.26,1938711,0
+LNC.US,D,20251212,000000,46.425,46.6147,44.91,45.06,1333799,0
+LNC.US,D,20251215,000000,46.01,46.525,44.95,45.2,1621266,0
+LNC.US,D,20251216,000000,45.42,46.25,45.06,45.3,1963158,0
+LNC.US,D,20251217,000000,45.1912,45.87,44.98,45.27,1705776,0
+LNC.US,D,20251218,000000,45.5,46.49,45.3,45.85,1618764,0
+LNC.US,D,20251219,000000,45.82,46.485,45.58,46.21,2534547,0
+LNC.US,D,20251222,000000,46.35,46.71,45.94,46.14,1406986,0
+LNC.US,D,20251223,000000,46.16,46.56,45.68,45.77,946988,0
+LNC.US,D,20251224,000000,45.79,46.14,45.66,46.01,486185,0
+LNC.US,D,20251226,000000,45.88,46.06,45.61,45.74,642929,0
+LNC.US,D,20251229,000000,45.55,45.75,45.05,45.43,850548,0
+LNC.US,D,20251230,000000,45.5,45.66,44.87,44.91,1189708,0
+LNC.US,D,20251231,000000,44.995,45.2,44.33,44.53,1084966,0
+LNC.US,D,20260102,000000,44.695,45.085,44.01,45.01,1510029,0
+LNC.US,D,20260105,000000,45.015,46.82,44.9,46.25,2021914,0
+LNC.US,D,20260106,000000,46.16,46.57,45.38,46.46,1807283,0
+LNC.US,D,20260107,000000,46.49,46.49,44.67,44.68,1949138,0
+LNC.US,D,20260108,000000,44.92,45.39,44.14,44.16,1817377,0
+LNC.US,D,20260109,000000,44.15,44.42,43.42,43.78,1641466,0
+LNC.US,D,20260112,000000,42.9,43.05,41.7192,41.88,2176351,0
+LNC.US,D,20260113,000000,42.005,42.32,40.89,41.21,2035110,0
+LNC.US,D,20260114,000000,41.5,42.23,41.26,41.79,1563890,0
+LNC.US,D,20260115,000000,41.6,42.17,41.46,41.52,1330839,0
+LNC.US,D,20260116,000000,41.3,41.46,40.718,40.9,1931448,0
+LNC.US,D,20260120,000000,40.39,40.7799,39.07,39.75,2126779,0
+LNC.US,D,20260121,000000,39.77,41.48,39.77,41.05,2064048,0
+LNC.US,D,20260122,000000,41.315,42.08,41.03,41.27,1707314,0
+LNC.US,D,20260123,000000,40.925,41.11,40.04,40.35,1129795,0
+LNC.US,D,20260126,000000,40.495,41.34,40.495,41.2,1386865,0
+LNC.US,D,20260127,000000,41.48,41.49,40.68,40.87,963968,0
+LNC.US,D,20260128,000000,40.915,41.61,40.75,40.91,1322644,0
+LNC.US,D,20260129,000000,41.295,41.78,40.73,41.64,1523684,0
+LNC.US,D,20260130,000000,41.66,42.12,41.47,41.61,1677710,0
+LNC.US,D,20260202,000000,41.6,42.69,41.57,42.4,1550166,0
+LNC.US,D,20260203,000000,42.285,43.06,40.65,40.71,2071225,0
+LNC.US,D,20260204,000000,40.865,41.255,40.05,40.65,2566886,0
+LNC.US,D,20260205,000000,40.66,41.08,39.14,39.25,2949022,0
+LNC.US,D,20260206,000000,39.8,40.56,39.65,40.31,2079723,0
+LNC.US,D,20260209,000000,40,40.44,39.53,39.69,1469165,0
+LNC.US,D,20260210,000000,39.9585,40.02,38.99,39.33,2353919,0
+LNC.US,D,20260211,000000,39.685,40,38.375,38.5,2211549,0
+LNC.US,D,20260212,000000,41.34,41.92,39.85,40.67,3613512,0
+LNC.US,D,20260213,000000,40.525,41.49,39.65,40.88,2512786,0
+LNC.US,D,20260217,000000,41.61,42.2499,41.1,41.57,2081045,0
+LNC.US,D,20260218,000000,41.815,41.98,41.22,41.84,1526199,0
diff --git a/daily/us/nyse stocks/1/lnok.us.txt b/daily/us/nyse stocks/1/lnok.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b1c5443514cab4ddbf6f9ea644fe2fa129d3e53
--- /dev/null
+++ b/daily/us/nyse stocks/1/lnok.us.txt	
@@ -0,0 +1,18 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNOK.US,D,20260122,000000,21.07,21.14,20.4854,20.4854,2992,0
+LNOK.US,D,20260126,000000,22.74,23.29,22.73,23.0376,2946,0
+LNOK.US,D,20260127,000000,24.03,24.115,23.2875,23.2875,1108,0
+LNOK.US,D,20260128,000000,21.68,22.54,21.68,22.5174,4090,0
+LNOK.US,D,20260129,000000,18.77,19.88,17.74,19.04,9425,0
+LNOK.US,D,20260130,000000,20.25,20.25,19.8274,19.8274,632,0
+LNOK.US,D,20260202,000000,20.75,21.2733,20.05,21.2733,1767,0
+LNOK.US,D,20260203,000000,21.25,21.6498,20.97,21.6498,2828,0
+LNOK.US,D,20260204,000000,23.19,23.2001,22.12,22.3956,2978,0
+LNOK.US,D,20260205,000000,22.2001,22.6331,22.2001,22.6331,339,0
+LNOK.US,D,20260206,000000,23.46,23.8893,23.41,23.8893,486,0
+LNOK.US,D,20260210,000000,24.56,24.57,24.1598,24.1598,419,0
+LNOK.US,D,20260211,000000,25.75,25.75,25.61,25.749,583,0
+LNOK.US,D,20260212,000000,24.02,24.02,23.08,23.241,1051,0
+LNOK.US,D,20260213,000000,23.72,23.72,23.5339,23.5339,195,0
+LNOK.US,D,20260217,000000,23.8,25.555,23.7899,25.4553,4642,0
+LNOK.US,D,20260218,000000,25.63,26.3,25.63,26.3,5590,0
diff --git a/daily/us/nyse stocks/1/loar.us.txt b/daily/us/nyse stocks/1/loar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b5cd4d97a8b2654f6c3660e4dda1f7eb79c3535
--- /dev/null
+++ b/daily/us/nyse stocks/1/loar.us.txt	
@@ -0,0 +1,456 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOAR.US,D,20240425,000000,45,52.85,42.57,48.8,6965154,0
+LOAR.US,D,20240426,000000,48.25,50.1486,44.95,49.71,870622,0
+LOAR.US,D,20240429,000000,49,50.86,47.5,49.85,482971,0
+LOAR.US,D,20240430,000000,50.58,53.39,49.61,52.32,669121,0
+LOAR.US,D,20240501,000000,52.09,54.32,47.7351,49.03,1270682,0
+LOAR.US,D,20240502,000000,49.25,49.98,46,46.4,267323,0
+LOAR.US,D,20240503,000000,46.81,49.88,45.1,48.16,418679,0
+LOAR.US,D,20240506,000000,47.24,52.1535,47.24,51.1,292409,0
+LOAR.US,D,20240507,000000,51.1,51.1,47.605,49.83,130604,0
+LOAR.US,D,20240508,000000,49.9,50.17,48.68,48.68,120403,0
+LOAR.US,D,20240509,000000,48.1,49.115,45.13,46.47,450008,0
+LOAR.US,D,20240510,000000,46.53,47.91,45.83,46,305635,0
+LOAR.US,D,20240513,000000,45.5,47,45.49,46.9,380943,0
+LOAR.US,D,20240514,000000,47.17,51.4,46.83,47.15,373914,0
+LOAR.US,D,20240515,000000,47.65,51.02,47.65,50,243684,0
+LOAR.US,D,20240516,000000,50,50.915,48.5,50.75,101991,0
+LOAR.US,D,20240517,000000,50.99,51.86,50.09,51.53,130095,0
+LOAR.US,D,20240520,000000,51.35,52.16,49.62,51.55,183923,0
+LOAR.US,D,20240521,000000,52.21,56.04,51.36,55.95,287698,0
+LOAR.US,D,20240522,000000,57.82,60.82,56.28,59.71,470584,0
+LOAR.US,D,20240523,000000,60.99,61,54.475,54.97,373594,0
+LOAR.US,D,20240524,000000,55.34,58.15,53.34,55.21,475752,0
+LOAR.US,D,20240528,000000,55.49,55.49,50.015,51.5,396995,0
+LOAR.US,D,20240529,000000,50.45,56.94,50.45,56.64,219592,0
+LOAR.US,D,20240530,000000,56.8,56.83,54.69,55.55,114866,0
+LOAR.US,D,20240531,000000,55.11,57.9791,55.11,56.97,253986,0
+LOAR.US,D,20240603,000000,57.14,58.995,55.47,57.15,423918,0
+LOAR.US,D,20240604,000000,56.47,57.7,55.625,57.68,134833,0
+LOAR.US,D,20240605,000000,57.72,58.4,56.5,58.04,112312,0
+LOAR.US,D,20240606,000000,58.11,58.865,57.331,58.62,86882,0
+LOAR.US,D,20240607,000000,58.49,59.95,58.25,59.06,208775,0
+LOAR.US,D,20240610,000000,58.99,63.89,58.66,60.5,312586,0
+LOAR.US,D,20240611,000000,60.13,61.11,59.2071,60.63,217885,0
+LOAR.US,D,20240612,000000,60.84,65,60.84,64.12,253057,0
+LOAR.US,D,20240613,000000,64.34,64.73,58.13,59.56,290984,0
+LOAR.US,D,20240614,000000,59,59.365,56.15,57.14,324044,0
+LOAR.US,D,20240617,000000,57.1,59.62,55.7916,59.39,210036,0
+LOAR.US,D,20240618,000000,59.33,60.3,58.39,59.76,241809,0
+LOAR.US,D,20240620,000000,59.27,60.23,57.63,58.39,181908,0
+LOAR.US,D,20240621,000000,58.19,58.815,55.57,56.2,1126426,0
+LOAR.US,D,20240624,000000,56.55,58.88,56.16,58,390850,0
+LOAR.US,D,20240625,000000,57.48,59.39,56.815,57.4,389689,0
+LOAR.US,D,20240626,000000,56.76,58.29,56.5501,57.18,176999,0
+LOAR.US,D,20240627,000000,57.36,57.4121,54.5,55.41,580395,0
+LOAR.US,D,20240628,000000,55.46,56.475,53.17,53.41,1790556,0
+LOAR.US,D,20240701,000000,52.47,53.94,51.5,53.33,576132,0
+LOAR.US,D,20240702,000000,53.02,56,53.02,54.44,637748,0
+LOAR.US,D,20240703,000000,54.33,55.24,53.17,53.2,265635,0
+LOAR.US,D,20240705,000000,53.96,54.14,52.75,53.93,83594,0
+LOAR.US,D,20240708,000000,53.81,56.16,53.81,55.78,178539,0
+LOAR.US,D,20240709,000000,56.37,56.37,55,55.42,114267,0
+LOAR.US,D,20240710,000000,56.22,56.325,55.27,55.64,147239,0
+LOAR.US,D,20240711,000000,56.23,56.23,55.3625,55.49,97781,0
+LOAR.US,D,20240712,000000,56.02,56.26,54.745,55.02,129678,0
+LOAR.US,D,20240715,000000,55.42,60.81,55.03,60.41,467667,0
+LOAR.US,D,20240716,000000,60.9,61.71,58.28,60.08,203198,0
+LOAR.US,D,20240717,000000,59.14,59.99,55,55.82,232833,0
+LOAR.US,D,20240718,000000,55.5,56.97,55.15,55.57,157495,0
+LOAR.US,D,20240719,000000,56.13,56.13,52.72,55.74,211554,0
+LOAR.US,D,20240722,000000,57.1,59.9,57,59.8,190135,0
+LOAR.US,D,20240723,000000,59.99,62.41,59.81,62.17,154142,0
+LOAR.US,D,20240724,000000,62.7,63.5006,59.39,59.85,207041,0
+LOAR.US,D,20240725,000000,59.01,62.43,59.01,62.26,153753,0
+LOAR.US,D,20240726,000000,63.66,65.55,62.07,62.77,353143,0
+LOAR.US,D,20240729,000000,63.54,66.1194,60.99,61.28,217857,0
+LOAR.US,D,20240730,000000,61.28,61.49,58.69,60.1,112160,0
+LOAR.US,D,20240731,000000,61.49,63.9399,60.7975,62.5,166997,0
+LOAR.US,D,20240801,000000,62.3,62.94,59.39,60.44,96931,0
+LOAR.US,D,20240802,000000,59.05,59.3,56.02,57.2,201161,0
+LOAR.US,D,20240805,000000,54.52,58.3,52.26,57.9,176701,0
+LOAR.US,D,20240806,000000,58.56,62.07,58.41,60.73,261593,0
+LOAR.US,D,20240807,000000,61.52,61.52,57.72,57.76,203426,0
+LOAR.US,D,20240808,000000,58.2,60.33,57.72,59.8,112490,0
+LOAR.US,D,20240809,000000,59.8,61.87,59.49,61.45,120272,0
+LOAR.US,D,20240812,000000,61.76,62.79,59.1396,62.31,290272,0
+LOAR.US,D,20240813,000000,65,75.39,63.19,74.09,775381,0
+LOAR.US,D,20240814,000000,74,75.75,73,74.74,424439,0
+LOAR.US,D,20240815,000000,75.1,76.94,73,76.68,284274,0
+LOAR.US,D,20240816,000000,76.52,76.52,74,74.95,149580,0
+LOAR.US,D,20240819,000000,74.44,75.4899,72.51,74.45,121192,0
+LOAR.US,D,20240820,000000,75.02,75.02,71.69,72.45,160025,0
+LOAR.US,D,20240821,000000,72.84,73.4,68.335,69.99,360172,0
+LOAR.US,D,20240822,000000,69.78,70.76,67.55,67.86,167648,0
+LOAR.US,D,20240823,000000,67.26,70.27,67.26,70.18,133245,0
+LOAR.US,D,20240826,000000,70.51,72.1599,69.725,70.71,98391,0
+LOAR.US,D,20240827,000000,70.95,72.81,69.27,71.97,138623,0
+LOAR.US,D,20240828,000000,71.74,72,68.52,70.11,139084,0
+LOAR.US,D,20240829,000000,71.14,74.3499,70.12,73.87,182315,0
+LOAR.US,D,20240830,000000,74.02,74.7231,73.535,74.16,89638,0
+LOAR.US,D,20240903,000000,73.72,73.72,67.21,67.62,160733,0
+LOAR.US,D,20240904,000000,67.66,71.1499,66.75,70.93,126401,0
+LOAR.US,D,20240905,000000,71.12,72.85,69.08,71.92,175773,0
+LOAR.US,D,20240906,000000,72.08,72.99,67.71,68.47,189080,0
+LOAR.US,D,20240909,000000,69.94,73.14,69.16,73.13,215985,0
+LOAR.US,D,20240910,000000,73.25,75.1,69.91,73.35,470027,0
+LOAR.US,D,20240911,000000,72.59,78.31,71.38,76.32,398091,0
+LOAR.US,D,20240912,000000,76.98,79.56,76.14,78.5,204559,0
+LOAR.US,D,20240913,000000,78.73,80.73,78.165,79.84,189479,0
+LOAR.US,D,20240916,000000,79.97,80.79,74.9,75.11,303581,0
+LOAR.US,D,20240917,000000,75.42,78.25,75.11,76.95,154502,0
+LOAR.US,D,20240918,000000,77.68,78.63,73.6,73.65,174835,0
+LOAR.US,D,20240919,000000,75.17,76.66,74.24,75.63,187906,0
+LOAR.US,D,20240920,000000,75.29,76.63,74,74.46,1338454,0
+LOAR.US,D,20240923,000000,75.01,77.8802,74.18,75.53,190994,0
+LOAR.US,D,20240924,000000,75.49,76.25,72.19,72.47,242473,0
+LOAR.US,D,20240925,000000,72.86,75.68,72.86,75.19,208420,0
+LOAR.US,D,20240926,000000,76.28,77.34,73.46,74.09,566042,0
+LOAR.US,D,20240927,000000,74.29,75.55,74.06,74.28,268600,0
+LOAR.US,D,20240930,000000,73.56,75.87,73.2901,74.59,197403,0
+LOAR.US,D,20241001,000000,73.96,74.54,70.94,71.83,394461,0
+LOAR.US,D,20241002,000000,71.56,74.31,69.81,73.22,275034,0
+LOAR.US,D,20241003,000000,73.22,73.22,70.94,71,188494,0
+LOAR.US,D,20241004,000000,72.16,74,71.8,73.66,167339,0
+LOAR.US,D,20241007,000000,73.19,76.2555,71.5,73.45,120679,0
+LOAR.US,D,20241008,000000,74.61,75.26,72.9297,75.09,111260,0
+LOAR.US,D,20241009,000000,75.09,75.23,73.22,75.13,118987,0
+LOAR.US,D,20241010,000000,74.77,75.9599,72.621,74,147698,0
+LOAR.US,D,20241011,000000,75.59,78.09,74.37,77.01,176867,0
+LOAR.US,D,20241014,000000,77.03,77.4729,75.06,77.11,119768,0
+LOAR.US,D,20241015,000000,76.73,76.96,73.85,74.22,160416,0
+LOAR.US,D,20241016,000000,75.09,76.81,73.2801,76.66,150941,0
+LOAR.US,D,20241017,000000,76.75,79.72,76.3762,77.75,171923,0
+LOAR.US,D,20241018,000000,77.97,79.4799,77.0658,78.49,155248,0
+LOAR.US,D,20241021,000000,78.37,81.15,77.16,79.78,197294,0
+LOAR.US,D,20241022,000000,79.48,81.78,76.95,81.04,331907,0
+LOAR.US,D,20241023,000000,80.55,82.4795,78.67,80.07,255660,0
+LOAR.US,D,20241024,000000,80.1,81.63,78.96,80.07,134084,0
+LOAR.US,D,20241025,000000,82.51,85.64,81.5,84.58,384549,0
+LOAR.US,D,20241028,000000,85.53,88.04,84.35,86.87,396922,0
+LOAR.US,D,20241029,000000,87,89.43,85.14,89.24,299144,0
+LOAR.US,D,20241030,000000,89.94,92.17,87.07,87.92,479091,0
+LOAR.US,D,20241031,000000,87.14,89.0699,85.53,86.18,431491,0
+LOAR.US,D,20241101,000000,86.7,90.0099,85.46,88.35,449911,0
+LOAR.US,D,20241104,000000,88.32,90.7,86.58,87,368493,0
+LOAR.US,D,20241105,000000,86.95,87.6,82.82,83.26,444554,0
+LOAR.US,D,20241106,000000,86.68,87.07,82.75,83.64,644683,0
+LOAR.US,D,20241107,000000,83.72,86.3,82.36,84.68,355459,0
+LOAR.US,D,20241108,000000,85.48,89.96,85.48,88.86,230985,0
+LOAR.US,D,20241111,000000,94.09,95.35,88.41,89.31,436868,0
+LOAR.US,D,20241112,000000,90.81,91.9,87.11,88.11,410044,0
+LOAR.US,D,20241113,000000,86.33,86.9,78.43,80.94,765891,0
+LOAR.US,D,20241114,000000,81,82.81,78.01,82.17,412167,0
+LOAR.US,D,20241115,000000,81.89,84.25,80.31,80.8,234903,0
+LOAR.US,D,20241118,000000,80.2,83.18,80.19,81.93,205312,0
+LOAR.US,D,20241119,000000,82.375,88.55,82.18,87.76,310593,0
+LOAR.US,D,20241120,000000,87.94,88.8102,86.01,88.06,327095,0
+LOAR.US,D,20241121,000000,87.6953,93.17,87.6953,90.74,255417,0
+LOAR.US,D,20241122,000000,90.955,94.69,90.955,94.34,238543,0
+LOAR.US,D,20241125,000000,95.35,96.6,89.06,89.06,456750,0
+LOAR.US,D,20241126,000000,88.6,91.83,87.61,89.25,254748,0
+LOAR.US,D,20241127,000000,91.54,95.36,88.8,88.83,354617,0
+LOAR.US,D,20241129,000000,90.32,92.74,88.45,92.08,169189,0
+LOAR.US,D,20241202,000000,92.09,93.08,88.8,91.11,218907,0
+LOAR.US,D,20241203,000000,89.34,92,88.92,89.04,538872,0
+LOAR.US,D,20241204,000000,90.065,93.5,89.19,91.8,232038,0
+LOAR.US,D,20241205,000000,91.47,91.885,89.8701,90.07,305995,0
+LOAR.US,D,20241206,000000,90.17,92.76,89.97,92,227752,0
+LOAR.US,D,20241209,000000,91,96.99,90.53,91.08,482140,0
+LOAR.US,D,20241210,000000,92.19,92.48,86.48,87.69,536702,0
+LOAR.US,D,20241211,000000,87.24,87.34,83.78,84.28,3953353,0
+LOAR.US,D,20241212,000000,83.81,83.92,79.25,79.32,1283731,0
+LOAR.US,D,20241213,000000,79.81,81.11,77.4301,79.14,925248,0
+LOAR.US,D,20241216,000000,78.545,81.34,78.545,79.87,728899,0
+LOAR.US,D,20241217,000000,79.07,79.25,75.31,76.32,901492,0
+LOAR.US,D,20241218,000000,76.05,77.6,73.86,74.68,899930,0
+LOAR.US,D,20241219,000000,75.5061,76.01,72.335,73.89,737341,0
+LOAR.US,D,20241220,000000,72.785,74.32,72,72.83,2159718,0
+LOAR.US,D,20241223,000000,72.59,76.4999,71.75,74.29,582631,0
+LOAR.US,D,20241224,000000,74.565,75.9,74.12,75.36,269112,0
+LOAR.US,D,20241226,000000,75.745,77.23,75,76.64,457204,0
+LOAR.US,D,20241227,000000,76.75,76.82,74.1,74.85,943776,0
+LOAR.US,D,20241230,000000,73.1877,74.51,72,74.43,700143,0
+LOAR.US,D,20241231,000000,74.69,75.48,73.61,73.91,602060,0
+LOAR.US,D,20250102,000000,74.3,74.98,72.58,73.98,405265,0
+LOAR.US,D,20250103,000000,74.4,76.71,74.39,76.3,564780,0
+LOAR.US,D,20250106,000000,77.68,78.58,75.84,76.17,645211,0
+LOAR.US,D,20250107,000000,76.87,77.87,74.59,74.88,660951,0
+LOAR.US,D,20250108,000000,73.59,74.73,72,72.7,836728,0
+LOAR.US,D,20250110,000000,71.3608,72.705,71.01,72.56,225149,0
+LOAR.US,D,20250113,000000,71.795,73.195,71,72.99,212470,0
+LOAR.US,D,20250114,000000,74,75.415,73.6412,75.03,162740,0
+LOAR.US,D,20250115,000000,78.0926,79.0925,77.45,78.02,591623,0
+LOAR.US,D,20250116,000000,77.985,78.95,77.23,78.85,231748,0
+LOAR.US,D,20250117,000000,80.75,80.82,78.86,78.9,144189,0
+LOAR.US,D,20250121,000000,80.81,82.58,79.915,82.39,283105,0
+LOAR.US,D,20250122,000000,82.59,82.98,81.08,81.93,248303,0
+LOAR.US,D,20250123,000000,82.38,82.9,80.36,80.71,349868,0
+LOAR.US,D,20250124,000000,81.1295,81.35,79.47,79.75,263704,0
+LOAR.US,D,20250127,000000,76.6606,78.37,75.48,76.7,322540,0
+LOAR.US,D,20250128,000000,77.465,80.07,76.57,79.32,217514,0
+LOAR.US,D,20250129,000000,79.27,80.41,77.86,78.61,193927,0
+LOAR.US,D,20250130,000000,79.57,80.86,79.13,80.11,166476,0
+LOAR.US,D,20250131,000000,79.99,81.11,79.16,79.48,163635,0
+LOAR.US,D,20250203,000000,76.86,79.895,76.86,78.89,154600,0
+LOAR.US,D,20250204,000000,78.725,78.725,75.83,77.24,316308,0
+LOAR.US,D,20250205,000000,77.62,78.07,75.805,76.62,334035,0
+LOAR.US,D,20250206,000000,76.62,77.7999,73.94,76.21,351228,0
+LOAR.US,D,20250207,000000,75.77,78.5,75.515,77.47,397372,0
+LOAR.US,D,20250210,000000,77.52,78.69,76.56,77.84,256575,0
+LOAR.US,D,20250211,000000,77.22,78.03,75.65,75.66,464643,0
+LOAR.US,D,20250212,000000,74.495,76.03,73.4837,74.07,332430,0
+LOAR.US,D,20250213,000000,74.56,74.56,69.29,69.86,458686,0
+LOAR.US,D,20250214,000000,70.27,70.27,65.6938,68.14,763878,0
+LOAR.US,D,20250218,000000,69.2965,70.09,67.8,69.34,369116,0
+LOAR.US,D,20250219,000000,69.13,71.25,68.74,70.35,366638,0
+LOAR.US,D,20250220,000000,69.63,70.19,68.715,69.4,217309,0
+LOAR.US,D,20250221,000000,69.575,70.45,67.81,68.61,556115,0
+LOAR.US,D,20250224,000000,67.83,69.2,64.48,67.8,620827,0
+LOAR.US,D,20250225,000000,68.43,69.66,66.17,67.96,300502,0
+LOAR.US,D,20250226,000000,68.43,69.95,67.57,69.5,307467,0
+LOAR.US,D,20250227,000000,69.628,70.6695,68.14,68.15,300763,0
+LOAR.US,D,20250228,000000,68.383,73.13,67.95,72.67,1146312,0
+LOAR.US,D,20250303,000000,72.835,73.6127,69.06,69.72,367312,0
+LOAR.US,D,20250304,000000,69.085,70.87,67.025,69.26,354051,0
+LOAR.US,D,20250305,000000,69.94,72.69,69.16,71.74,290258,0
+LOAR.US,D,20250306,000000,69.64,70.345,67.245,68.38,300073,0
+LOAR.US,D,20250307,000000,67.74,68.48,64.35,67.83,478121,0
+LOAR.US,D,20250310,000000,66.285,67.28,64.41,64.97,518904,0
+LOAR.US,D,20250311,000000,64.05,66.725,62.77,64.44,819328,0
+LOAR.US,D,20250312,000000,65.135,65.68,62.47,63.62,366544,0
+LOAR.US,D,20250313,000000,63.62,64.43,62.105,63.45,597697,0
+LOAR.US,D,20250314,000000,63.92,66.38,63.54,65.85,292319,0
+LOAR.US,D,20250317,000000,65.64,67.38,65,67.08,221368,0
+LOAR.US,D,20250318,000000,67.19,67.32,63.84,63.99,281308,0
+LOAR.US,D,20250319,000000,64.16,66.79,63.96,66.43,358388,0
+LOAR.US,D,20250320,000000,66.2,67.06,65.21,65.41,341401,0
+LOAR.US,D,20250321,000000,64.62,65.32,63.66,64.97,1060114,0
+LOAR.US,D,20250324,000000,65.6,67.41,65.42,67.02,298545,0
+LOAR.US,D,20250325,000000,65.44,68.68,65.44,68.57,425758,0
+LOAR.US,D,20250326,000000,68.255,68.63,66.02,66.59,436438,0
+LOAR.US,D,20250327,000000,66.415,69.38,65.539,67.74,884331,0
+LOAR.US,D,20250328,000000,67.41,68.25,64.71,65.97,761443,0
+LOAR.US,D,20250331,000000,67.01,71.095,64.07,70.65,868251,0
+LOAR.US,D,20250401,000000,69.805,71.61,67.4916,71.33,778685,0
+LOAR.US,D,20250402,000000,71.01,77.31,71.01,76.85,567210,0
+LOAR.US,D,20250403,000000,75,76.69,73.07,75.75,572743,0
+LOAR.US,D,20250404,000000,73.27,73.57,68.275,69.44,829212,0
+LOAR.US,D,20250407,000000,67.965,73.95,66.66,71.85,917281,0
+LOAR.US,D,20250408,000000,75.06,79.35,73.77,75.29,1489608,0
+LOAR.US,D,20250409,000000,74.775,86.25,74.07,85.46,911760,0
+LOAR.US,D,20250410,000000,83.81,87.1,81.07,85.89,708862,0
+LOAR.US,D,20250411,000000,85.88,88.991,84.2989,88.33,645929,0
+LOAR.US,D,20250414,000000,89.58,90.7876,86.37,87.55,636199,0
+LOAR.US,D,20250415,000000,89.3776,89.6587,87.66,88.54,486967,0
+LOAR.US,D,20250416,000000,87.345,88.015,84.44,86.15,450470,0
+LOAR.US,D,20250417,000000,86.55,86.6,83.57,85.07,532411,0
+LOAR.US,D,20250421,000000,84.1,85.66,79.02,81.69,588910,0
+LOAR.US,D,20250422,000000,82.02,83.2966,81.03,82.87,568235,0
+LOAR.US,D,20250423,000000,85.79,88.49,85.46,85.94,387405,0
+LOAR.US,D,20250424,000000,86.66,92.5664,86.27,91.85,840129,0
+LOAR.US,D,20250425,000000,93.73,98.6,92.5,96.89,1312250,0
+LOAR.US,D,20250428,000000,97.59,99.16,93.89,95.6,1135026,0
+LOAR.US,D,20250429,000000,95.6,97.01,94.42,96.55,741183,0
+LOAR.US,D,20250430,000000,94.495,95.215,93.02,94.58,748253,0
+LOAR.US,D,20250501,000000,96.917,96.917,94.65,94.84,1168007,0
+LOAR.US,D,20250502,000000,91.81,95.95,90.1,94.6,1308154,0
+LOAR.US,D,20250505,000000,95.45,98.7,94.65,96.79,845517,0
+LOAR.US,D,20250506,000000,95.05,97.835,94,97.23,564633,0
+LOAR.US,D,20250507,000000,97.5,98.7,96.3888,97.51,617694,0
+LOAR.US,D,20250508,000000,98.03,98.5799,95.88,96.78,602602,0
+LOAR.US,D,20250509,000000,97.51,97.91,91.5701,95.88,1041613,0
+LOAR.US,D,20250512,000000,96.09,99.67,91.76,99.49,1836331,0
+LOAR.US,D,20250513,000000,99.17,99.17,85,93.14,2043513,0
+LOAR.US,D,20250514,000000,89.97,90,81.35,83.41,2449946,0
+LOAR.US,D,20250515,000000,82.39,84.8,81.59,83.67,6408925,0
+LOAR.US,D,20250516,000000,83.65,86.82,82.85,85.59,3596411,0
+LOAR.US,D,20250519,000000,84.285,86.48,84.285,84.94,1789711,0
+LOAR.US,D,20250520,000000,85.34,85.34,82.4,83,1367610,0
+LOAR.US,D,20250521,000000,83.155,84.55,81.75,82.56,1216861,0
+LOAR.US,D,20250522,000000,82.39,85.0702,81.1,84.32,1285451,0
+LOAR.US,D,20250523,000000,84.31,85.98,82.7525,85.39,935388,0
+LOAR.US,D,20250527,000000,86,87.54,85.5,86.83,1502274,0
+LOAR.US,D,20250528,000000,87.25,88.12,86.21,86.59,1081497,0
+LOAR.US,D,20250529,000000,88.25,88.49,84.71,86.39,1121745,0
+LOAR.US,D,20250530,000000,85.57,87.23,84.38,87.05,986664,0
+LOAR.US,D,20250602,000000,87.57,89.99,85.85,88.08,932123,0
+LOAR.US,D,20250603,000000,88.33,88.87,86.79,88.02,625462,0
+LOAR.US,D,20250604,000000,88.32,90.49,88.32,90.46,665425,0
+LOAR.US,D,20250605,000000,91,91.19,89.06,89.36,685893,0
+LOAR.US,D,20250606,000000,90.81,90.81,88.7549,89.92,517237,0
+LOAR.US,D,20250609,000000,90.5,90.5,87.65,89.21,738261,0
+LOAR.US,D,20250610,000000,84.745,85.32,82.78,82.92,2635107,0
+LOAR.US,D,20250611,000000,81.8715,85,81.6092,83.92,1762894,0
+LOAR.US,D,20250612,000000,84.055,85.05,82.2,84.39,1120337,0
+LOAR.US,D,20250613,000000,84.15,84.85,82.9875,83.41,1265342,0
+LOAR.US,D,20250616,000000,84.38,84.76,81.865,82.06,861636,0
+LOAR.US,D,20250617,000000,82.06,82.16,80.66,81.04,979871,0
+LOAR.US,D,20250618,000000,81.595,84.29,81.42,82.38,1093043,0
+LOAR.US,D,20250620,000000,83.38,83.38,80.95,81.2,1443043,0
+LOAR.US,D,20250623,000000,81,82.79,78.68,82.44,1022032,0
+LOAR.US,D,20250624,000000,82.97,83.9,81.13,83.59,1512728,0
+LOAR.US,D,20250625,000000,84,84.9,83.25,83.81,825330,0
+LOAR.US,D,20250626,000000,84.85,86.81,84.51,86.14,1144233,0
+LOAR.US,D,20250627,000000,85.98,88.29,85.71,87.98,1562983,0
+LOAR.US,D,20250630,000000,88.43,88.75,85.4175,86.17,1398157,0
+LOAR.US,D,20250701,000000,84.27,85.21,80.74,82.33,1377477,0
+LOAR.US,D,20250702,000000,82.295,82.63,80.61,81.66,1262165,0
+LOAR.US,D,20250703,000000,81.67,82.92,81.67,81.97,703746,0
+LOAR.US,D,20250707,000000,81.83,82.14,79.55,80.44,818033,0
+LOAR.US,D,20250708,000000,80.54,81.03,78.38,78.84,896674,0
+LOAR.US,D,20250709,000000,79.41,80.25,78.03,78.49,903071,0
+LOAR.US,D,20250710,000000,78.48,79.395,76.35,78.71,688933,0
+LOAR.US,D,20250711,000000,78.64,80.63,78.64,79.58,557855,0
+LOAR.US,D,20250714,000000,79.255,81.51,78.74,80.15,509858,0
+LOAR.US,D,20250715,000000,80.42,80.42,76.39,76.42,1175612,0
+LOAR.US,D,20250716,000000,76.92,77.25,75.08,75.84,813631,0
+LOAR.US,D,20250717,000000,76.05,78.57,76.05,78.05,798557,0
+LOAR.US,D,20250718,000000,79.18,79.4325,75.81,76.15,511866,0
+LOAR.US,D,20250721,000000,76.43,76.715,75.25,75.34,605515,0
+LOAR.US,D,20250722,000000,74.985,75.6,73.03,74.07,586741,0
+LOAR.US,D,20250723,000000,74.5,74.96,73.01,73.44,1049045,0
+LOAR.US,D,20250724,000000,73.89,73.89,72.42,73.09,1022909,0
+LOAR.US,D,20250725,000000,73.47,74.225,72.72,73.6,480592,0
+LOAR.US,D,20250728,000000,73.7,74.225,72.16,72.57,1159972,0
+LOAR.US,D,20250729,000000,73.115,73.41,71.64,71.65,678173,0
+LOAR.US,D,20250730,000000,71.9,72.63,71.26,72.27,835154,0
+LOAR.US,D,20250731,000000,72.915,74.575,71.65,73.91,880062,0
+LOAR.US,D,20250801,000000,73,73.275,70.32,71.4,594005,0
+LOAR.US,D,20250804,000000,71.905,73.12,71.08,72.68,663659,0
+LOAR.US,D,20250805,000000,73.23,73.6882,70.155,71,875611,0
+LOAR.US,D,20250806,000000,70.51,71.09,69.5125,70.65,589100,0
+LOAR.US,D,20250807,000000,70.34,71.33,69.8501,71.13,465634,0
+LOAR.US,D,20250808,000000,71.555,71.555,67.62,67.62,926366,0
+LOAR.US,D,20250811,000000,67.675,69.31,66.545,68.11,1192517,0
+LOAR.US,D,20250812,000000,68.63,70.29,67.98,69.77,1285925,0
+LOAR.US,D,20250813,000000,73.375,74,65.79,68.23,2352963,0
+LOAR.US,D,20250814,000000,69.02,70.49,68.46,69.64,1762609,0
+LOAR.US,D,20250815,000000,70.11,70.97,68.71,70.07,1132877,0
+LOAR.US,D,20250818,000000,70.21,70.4978,69.43,70.15,753018,0
+LOAR.US,D,20250819,000000,69.97,71.54,69.58,71.42,1262737,0
+LOAR.US,D,20250820,000000,71.295,72.49,70.59,72.41,1375700,0
+LOAR.US,D,20250821,000000,72.25,73.63,72.14,73.01,927070,0
+LOAR.US,D,20250822,000000,73.27,74.37,71.94,72.42,1236761,0
+LOAR.US,D,20250825,000000,72.96,73.34,70.65,70.83,1116195,0
+LOAR.US,D,20250826,000000,70.875,72.795,70.48,72.45,1337622,0
+LOAR.US,D,20250827,000000,72.44,73.57,72.265,73.42,877004,0
+LOAR.US,D,20250828,000000,73.83,73.91,72.475,72.84,1185876,0
+LOAR.US,D,20250829,000000,72.465,72.72,70.15,70.66,861300,0
+LOAR.US,D,20250902,000000,70.52,71.55,69.1,71.48,641164,0
+LOAR.US,D,20250903,000000,71.7,73.8,71.07,73.7,1157600,0
+LOAR.US,D,20250904,000000,73.7,74.4753,72.24,73.73,791914,0
+LOAR.US,D,20250905,000000,74.06,76.67,72.68,76.48,667476,0
+LOAR.US,D,20250908,000000,77.17,78.45,76.88,78.25,1065708,0
+LOAR.US,D,20250909,000000,77.975,78.93,77.1,78.56,965954,0
+LOAR.US,D,20250910,000000,78.615,79.93,78.46,79.34,1233257,0
+LOAR.US,D,20250911,000000,79.66,81.365,79.41,79.45,1136133,0
+LOAR.US,D,20250912,000000,79.47,79.8104,76.46,76.48,894827,0
+LOAR.US,D,20250915,000000,77.6651,78.325,75.5,77.72,886598,0
+LOAR.US,D,20250916,000000,78.08,79.39,77.5984,78.49,499377,0
+LOAR.US,D,20250917,000000,78.54,79.96,77.97,78.72,673296,0
+LOAR.US,D,20250918,000000,78.985,81.61,78.82,81.32,610685,0
+LOAR.US,D,20250919,000000,81.79,81.88,79.99,80.01,1833319,0
+LOAR.US,D,20250922,000000,80.12,81.395,79.17,79.2,1006059,0
+LOAR.US,D,20250923,000000,79.73,79.99,77.315,78.62,746647,0
+LOAR.US,D,20250924,000000,78.3,79.26,77.3,77.31,372183,0
+LOAR.US,D,20250925,000000,76.77,78.08,75.17,77.67,544242,0
+LOAR.US,D,20250926,000000,78.717,79.239,77.77,79.02,433999,0
+LOAR.US,D,20250929,000000,79.8923,80.6,78.035,78.51,1256874,0
+LOAR.US,D,20250930,000000,78.625,80.57,78.625,80,1069989,0
+LOAR.US,D,20251001,000000,79.395,80.22,78.3,79.38,628388,0
+LOAR.US,D,20251002,000000,80,80.975,79.7401,79.97,591232,0
+LOAR.US,D,20251003,000000,80.7075,80.8,78.11,78.76,1163806,0
+LOAR.US,D,20251006,000000,79.8,80.36,78.49,78.82,906013,0
+LOAR.US,D,20251007,000000,79.6,79.85,76.57,76.98,804835,0
+LOAR.US,D,20251008,000000,78.25,79.82,76.59,79.02,901403,0
+LOAR.US,D,20251009,000000,78.875,80.02,78.47,79.4,594419,0
+LOAR.US,D,20251010,000000,79.7,79.9477,78.4375,79.12,761171,0
+LOAR.US,D,20251013,000000,79.17,80.71,77.86,79.8,577658,0
+LOAR.US,D,20251014,000000,79.055,81.61,78.3337,81.21,714481,0
+LOAR.US,D,20251015,000000,82.46,82.6796,80.2,80.9,624896,0
+LOAR.US,D,20251016,000000,80.9,81.71,80.1,80.73,734975,0
+LOAR.US,D,20251017,000000,80.585,80.75,78.6828,79.75,528361,0
+LOAR.US,D,20251020,000000,80.3,82.08,80.155,81.76,786697,0
+LOAR.US,D,20251021,000000,82.86,83.43,81.64,81.9,976217,0
+LOAR.US,D,20251022,000000,81.63,82.09,76.735,76.98,806280,0
+LOAR.US,D,20251023,000000,77.2727,80.7,77.2727,80.52,644539,0
+LOAR.US,D,20251024,000000,81.055,82.34,79.935,81.69,404921,0
+LOAR.US,D,20251027,000000,82.36,82.47,80,80.5,526625,0
+LOAR.US,D,20251028,000000,81.17,81.17,79.59,80,308539,0
+LOAR.US,D,20251029,000000,80.19,80.54,78.79,79.92,323793,0
+LOAR.US,D,20251030,000000,80.08,81.39,79.245,79.56,309107,0
+LOAR.US,D,20251031,000000,79.69,79.83,78.39,79.13,231899,0
+LOAR.US,D,20251103,000000,79.27,79.27,77.67,77.88,322845,0
+LOAR.US,D,20251104,000000,75.85,77.27,75.285,76.09,415678,0
+LOAR.US,D,20251105,000000,76.135,76.71,73.88,75.26,555366,0
+LOAR.US,D,20251106,000000,75.265,75.41,73.3,74.96,520423,0
+LOAR.US,D,20251107,000000,74.61,75.17,73.075,74.55,548607,0
+LOAR.US,D,20251110,000000,77.285,77.76,74.26,77.1,691234,0
+LOAR.US,D,20251111,000000,75.86,77.07,72.53,73.24,1629691,0
+LOAR.US,D,20251112,000000,74.97,80.41,69.515,71.33,2392385,0
+LOAR.US,D,20251113,000000,71.2,72.13,67.74,68.52,1170629,0
+LOAR.US,D,20251114,000000,67.22,69.25,66.72,66.77,871420,0
+LOAR.US,D,20251117,000000,66.925,67.09,63.26,63.84,1201198,0
+LOAR.US,D,20251118,000000,64.145,66.5899,62.6,65.36,1404008,0
+LOAR.US,D,20251119,000000,65.735,66.11,64.77,65.54,815939,0
+LOAR.US,D,20251120,000000,66.975,67.18,63.68,64.04,873063,0
+LOAR.US,D,20251121,000000,64.275,66.97,63.31,64.48,759471,0
+LOAR.US,D,20251124,000000,64.91,65.89,63.265,65.36,767213,0
+LOAR.US,D,20251125,000000,66.71,68.92,65.9,67.45,994998,0
+LOAR.US,D,20251126,000000,67.5,68.85,67.34,68,746861,0
+LOAR.US,D,20251128,000000,68.685,69.49,68.05,68.45,220299,0
+LOAR.US,D,20251201,000000,67.26,69.19,66.87,67.19,1005462,0
+LOAR.US,D,20251202,000000,68.13,68.64,67.185,67.7,751060,0
+LOAR.US,D,20251203,000000,67.71,69.14,66.5,68.3,984460,0
+LOAR.US,D,20251204,000000,68.83,69.17,67.34,67.82,608656,0
+LOAR.US,D,20251205,000000,67.395,68.36,66.645,67.25,558936,0
+LOAR.US,D,20251208,000000,67.01,67.78,66.14,66.37,355675,0
+LOAR.US,D,20251209,000000,66.69,67.34,65.78,65.89,657395,0
+LOAR.US,D,20251210,000000,65.595,69.58,65.595,68.34,581396,0
+LOAR.US,D,20251211,000000,68.27,71.77,68.27,71.37,535524,0
+LOAR.US,D,20251212,000000,71.6,72.683,69.2,69.97,796231,0
+LOAR.US,D,20251215,000000,69.62,70.4,67.89,68.82,777493,0
+LOAR.US,D,20251216,000000,67.985,69.3,67.515,68.45,521823,0
+LOAR.US,D,20251217,000000,68.16,69.11,67.26,67.91,673988,0
+LOAR.US,D,20251218,000000,68.645,69.73,67.79,68.17,474127,0
+LOAR.US,D,20251219,000000,67.8301,69.12,67.33605,67.52,1242148,0
+LOAR.US,D,20251222,000000,68.03,70.5,67.77,69.74,630425,0
+LOAR.US,D,20251223,000000,69.74,69.84,68.5,68.66,456181,0
+LOAR.US,D,20251224,000000,68.13,69.2,67.65,68.62,257321,0
+LOAR.US,D,20251226,000000,69.155,69.62,67.18,69.09,560410,0
+LOAR.US,D,20251229,000000,69.03,69.345,68.15,68.3,535658,0
+LOAR.US,D,20251230,000000,68.86,68.87,67.65,68.54,897395,0
+LOAR.US,D,20251231,000000,68.43,68.68,67.56,68,547753,0
+LOAR.US,D,20260102,000000,68.99,71.9352,68.445,70.23,732868,0
+LOAR.US,D,20260105,000000,70.62,72.47,70.26,70.28,536960,0
+LOAR.US,D,20260106,000000,71.22,72.09,69.84,71.17,814992,0
+LOAR.US,D,20260107,000000,71.37,71.56,69.51,70.47,704182,0
+LOAR.US,D,20260108,000000,72.03,74.19,71.49,73.38,1560848,0
+LOAR.US,D,20260109,000000,74.27,74.97,72.93,73.14,940423,0
+LOAR.US,D,20260112,000000,73.5075,73.565,71.67,71.9,612513,0
+LOAR.US,D,20260113,000000,73.57,73.58,70.92,71.99,884743,0
+LOAR.US,D,20260114,000000,71.6,72.14,69.42,71.59,689226,0
+LOAR.US,D,20260115,000000,73.71,73.71,71.61,73.09,419352,0
+LOAR.US,D,20260116,000000,73.025,75.16,72.45,74.86,527410,0
+LOAR.US,D,20260120,000000,74,75.61,72.12,72.12,520232,0
+LOAR.US,D,20260121,000000,73.21,74.42,71.63,73.88,589662,0
+LOAR.US,D,20260122,000000,74.455,74.805,73.305,73.52,486113,0
+LOAR.US,D,20260123,000000,74.11,75.2,71.975,72.83,715199,0
+LOAR.US,D,20260126,000000,72.35,73.5468,71.72,71.89,410238,0
+LOAR.US,D,20260127,000000,72.365,73.21,70.7,70.76,493979,0
+LOAR.US,D,20260128,000000,70.5,71.045,68.74,68.97,601573,0
+LOAR.US,D,20260129,000000,69.48,70.8475,68.17,69.59,756134,0
+LOAR.US,D,20260130,000000,68.66,70.9699,67.69,68.58,633047,0
+LOAR.US,D,20260202,000000,67.765,68.82,67.49,67.76,546533,0
+LOAR.US,D,20260203,000000,68.62,68.62,65.464,67.19,854106,0
+LOAR.US,D,20260204,000000,68.27,68.75,66.18,67.07,769401,0
+LOAR.US,D,20260205,000000,66.285,67.12,63.54,65.02,1001776,0
+LOAR.US,D,20260206,000000,65.24,67.59,65.04,65.55,726399,0
+LOAR.US,D,20260209,000000,65.775,66.02,64.5,65.37,1081738,0
+LOAR.US,D,20260210,000000,65.31,66.5299,64.8877,65.35,942725,0
+LOAR.US,D,20260211,000000,66.1,66.405,63.77,63.93,562226,0
+LOAR.US,D,20260212,000000,64.4,65.98,63.16,64.28,637825,0
+LOAR.US,D,20260213,000000,63.64,66.2,63.64,64.46,651349,0
+LOAR.US,D,20260217,000000,65.24,65.24,63.71,63.77,1034209,0
+LOAR.US,D,20260218,000000,63.72,65.9,63.5,65.39,1620054,0
diff --git a/daily/us/nyse stocks/1/lpg.us.txt b/daily/us/nyse stocks/1/lpg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e14079e5ee2eebe12e9cbfd5bd17528c8047a95e
--- /dev/null
+++ b/daily/us/nyse stocks/1/lpg.us.txt	
@@ -0,0 +1,2964 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPG.US,D,20140508,000000,12.5024,12.6993,11.8177,12.265,5677058.7446146,0
+LPG.US,D,20140509,000000,12.265,12.5086,12.1401,12.5024,446354.56525961,0
+LPG.US,D,20140512,000000,12.5024,12.6143,12.3378,12.5675,226539.17278291,0
+LPG.US,D,20140513,000000,12.5024,12.6863,12.0213,12.5415,151564.45280925,0
+LPG.US,D,20140514,000000,12.5805,12.6143,12.5024,12.5415,71841.307792137,0
+LPG.US,D,20140515,000000,12.5216,12.5284,11.8115,12.206,560549.16103883,0
+LPG.US,D,20140516,000000,12.206,12.5675,12.206,12.5024,102473.02304346,0
+LPG.US,D,20140519,000000,12.5024,12.5675,12.5024,12.5476,72841.38851341,0
+LPG.US,D,20140520,000000,12.5024,12.6264,12.4495,12.5943,66954.490377351,0
+LPG.US,D,20140521,000000,12.6264,12.8302,12.4557,12.5553,72417.072280494,0
+LPG.US,D,20140522,000000,12.5147,13.0286,12.5147,12.9688,79828.897678232,0
+LPG.US,D,20140523,000000,12.903,12.9627,12.8378,12.9298,77954.072722948,0
+LPG.US,D,20140527,000000,13.0616,13.1267,12.8302,12.9298,71546.244811709,0
+LPG.US,D,20140528,000000,12.857,12.9888,12.8302,12.9627,85406.371361364,0
+LPG.US,D,20140529,000000,13.1925,13.4169,13.0807,13.1534,466238.67672828,0
+LPG.US,D,20140530,000000,13.1267,13.5218,13.1267,13.3642,741375.76685838,0
+LPG.US,D,20140602,000000,13.3642,13.6207,13.3442,13.4101,465557.15957879,0
+LPG.US,D,20140603,000000,13.5877,13.5877,13.3503,13.5809,439135.96694641,0
+LPG.US,D,20140604,000000,13.489,13.5541,13.3503,13.5088,399308.9925307,0
+LPG.US,D,20140605,000000,13.6866,13.9033,13.5027,13.5418,213270.47778252,0
+LPG.US,D,20140606,000000,13.6207,14.3973,13.5088,14.166,299629.92868244,0
+LPG.US,D,20140609,000000,14.2127,14.4762,13.6537,13.7064,302673.25526375,0
+LPG.US,D,20140610,000000,13.9302,14.3246,13.7915,14.2656,340426.95528602,0
+LPG.US,D,20140611,000000,14.3706,14.4762,13.9952,14.3445,488300.5096631,0
+LPG.US,D,20140612,000000,14.3383,14.4035,14.166,14.3116,199738.05392352,0
+LPG.US,D,20140613,000000,14.3116,14.3116,13.9822,14.2327,164310.91244604,0
+LPG.US,D,20140616,000000,14.4563,14.4563,13.2853,13.6407,590847.95124586,0
+LPG.US,D,20140617,000000,14.1407,14.3116,13.7984,13.9163,533627.92804581,0
+LPG.US,D,20140618,000000,14.081,15.213,14.081,14.5291,760535.27676005,0
+LPG.US,D,20140619,000000,14.8048,15.1013,14.4892,14.706,620196.27309116,0
+LPG.US,D,20140620,000000,14.6332,15.0416,14.3506,14.9366,447871.65899084,0
+LPG.US,D,20140623,000000,14.9695,15.2261,14.7857,15.0813,460141.57885837,0
+LPG.US,D,20140624,000000,15.1073,15.6144,15.0614,15.351,688261.81920455,0
+LPG.US,D,20140625,000000,15.331,15.3571,14.8048,14.8378,302384.72022537,0
+LPG.US,D,20140626,000000,15.292,15.6405,15.1334,15.4367,353623.84292391,0
+LPG.US,D,20140627,000000,15.5547,15.6275,15.1931,15.1931,1579046.512409,0
+LPG.US,D,20140630,000000,15.1334,16.4041,15.0285,15.1273,675363.91131231,0
+LPG.US,D,20140701,000000,15.4689,15.9238,15.1472,15.259,582707.60751592,0
+LPG.US,D,20140702,000000,15.3051,15.3249,14.6861,14.9895,374165.97095069,0
+LPG.US,D,20140703,000000,14.9895,15.4766,14.9626,15.4429,142078.04742965,0
+LPG.US,D,20140707,000000,15.4497,15.4497,14.5153,14.713,686358.27130427,0
+LPG.US,D,20140708,000000,14.8308,15.292,14.8117,14.9236,254823.4400749,0
+LPG.US,D,20140709,000000,14.9236,15.2001,14.713,14.8905,202518.95723462,0
+LPG.US,D,20140710,000000,14.7589,15.1073,14.5291,15.0354,389756.00214223,0
+LPG.US,D,20140711,000000,15.0354,15.1801,14.8048,14.9297,192806.68506029,0
+LPG.US,D,20140714,000000,15.0545,15.1143,14.9035,14.9236,278612.5664748,0
+LPG.US,D,20140715,000000,14.8976,14.9895,14.6141,14.7918,167997.89411299,0
+LPG.US,D,20140716,000000,14.7458,14.9097,14.6141,14.6471,307417.76354197,0
+LPG.US,D,20140717,000000,14.5941,14.627,14.3445,14.4035,283167.7644337,0
+LPG.US,D,20140718,000000,14.3644,14.5681,14.2855,14.4892,188839.00188543,0
+LPG.US,D,20140721,000000,14.4563,14.5022,14.1209,14.2059,84750.96598006,0
+LPG.US,D,20140722,000000,14.2189,14.5291,14.2189,14.3836,67740.454599553,0
+LPG.US,D,20140723,000000,14.3644,14.5881,14.3644,14.5421,172960.43565549,0
+LPG.US,D,20140724,000000,14.4824,14.6409,14.4762,14.6072,183578.78618566,0
+LPG.US,D,20140725,000000,14.5421,14.627,14.3904,14.5681,316002.00733096,0
+LPG.US,D,20140728,000000,14.5291,14.5291,14.068,14.186,225693.1514939,0
+LPG.US,D,20140729,000000,14.2127,14.3246,14.1209,14.2526,170742.24094864,0
+LPG.US,D,20140730,000000,14.3246,14.3307,13.6866,13.7455,203575.17825749,0
+LPG.US,D,20140731,000000,13.7716,13.7716,13.1534,13.2063,398935.59424573,0
+LPG.US,D,20140801,000000,13.1596,13.5541,13.1596,13.5088,439837.06792203,0
+LPG.US,D,20140804,000000,13.5287,13.5479,13.0677,13.5218,245660.82062073,0
+LPG.US,D,20140805,000000,13.4951,13.5679,13.1664,13.3044,270785.56396301,0
+LPG.US,D,20140806,000000,13.1795,13.8574,12.8969,13.0026,703013.66263754,0
+LPG.US,D,20140807,000000,12.9949,13.0026,12.7651,12.8509,334277.63387976,0
+LPG.US,D,20140808,000000,12.844,12.9497,12.7062,12.9167,244411.37251334,0
+LPG.US,D,20140811,000000,13.0026,13.1067,12.8378,12.9167,336613.3315434,0
+LPG.US,D,20140812,000000,13.0286,13.0286,12.4227,12.6334,496786.83432141,0
+LPG.US,D,20140813,000000,12.6264,13.0286,12.5744,12.8908,354293.60977771,0
+LPG.US,D,20140814,000000,12.9627,12.9949,12.8509,12.9428,113116.1797534,0
+LPG.US,D,20140815,000000,13.1143,13.3242,12.9949,13.0217,200786.44141592,0
+LPG.US,D,20140818,000000,13.0876,13.1067,12.9298,13.0416,142383.55511735,0
+LPG.US,D,20140819,000000,13.0477,13.1067,12.9949,13.0148,140551.81457956,0
+LPG.US,D,20140820,000000,12.9428,13.0026,12.8639,12.9428,71676.803652606,0
+LPG.US,D,20140821,000000,13.0416,13.0616,12.903,12.9888,78745.259298785,0
+LPG.US,D,20140822,000000,12.9949,13.0087,12.857,12.9688,122217.43655235,0
+LPG.US,D,20140825,000000,12.9827,13.0477,12.6671,12.7712,177511.71684917,0
+LPG.US,D,20140826,000000,12.8378,12.9428,12.7123,12.857,169396.179299,0
+LPG.US,D,20140827,000000,12.8302,12.9428,12.7789,12.8509,129896.90757392,0
+LPG.US,D,20140828,000000,12.8378,12.9167,12.7912,12.8708,135247.20887389,0
+LPG.US,D,20140829,000000,12.8969,12.9949,12.8302,12.9167,197641.27893872,0
+LPG.US,D,20140902,000000,12.8969,13.0876,12.5147,12.8049,791309.30114796,0
+LPG.US,D,20140903,000000,12.8969,13.3381,12.6402,12.7261,645635.66323999,0
+LPG.US,D,20140904,000000,12.7712,12.9298,12.4028,12.5147,794932.30898286,0
+LPG.US,D,20140905,000000,12.4495,12.5744,12.3706,12.4886,272950.22954509,0
+LPG.US,D,20140908,000000,12.4688,12.5216,12.3438,12.4358,437411.28465815,0
+LPG.US,D,20140909,000000,12.4626,12.5147,12.2711,12.4427,129263.69719558,0
+LPG.US,D,20140910,000000,12.5147,12.6671,12.4495,12.6402,411405.26913983,0
+LPG.US,D,20140911,000000,12.6264,13.1267,12.5353,12.9428,134959.97942394,0
+LPG.US,D,20140912,000000,12.9558,12.9949,12.7184,12.9627,300456.36614531,0
+LPG.US,D,20140915,000000,12.9167,12.9497,12.7712,12.8302,174550.64233762,0
+LPG.US,D,20140916,000000,12.8769,13.3181,12.6264,12.6923,144933.36928007,0
+LPG.US,D,20140917,000000,12.6993,12.9888,12.6863,12.8378,652833.37213867,0
+LPG.US,D,20140918,000000,12.8509,13.0217,12.7184,12.8111,254622.37945993,0
+LPG.US,D,20140919,000000,12.818,12.9298,12.6594,12.7062,73474.598891762,0
+LPG.US,D,20140922,000000,12.6923,12.6923,12.4688,12.4688,100801.86987997,0
+LPG.US,D,20140923,000000,12.4688,12.6004,12.3178,12.3378,1172426.224788,0
+LPG.US,D,20140924,000000,12.4297,12.4297,12.2519,12.3706,169268.23163491,0
+LPG.US,D,20140925,000000,12.4098,12.4297,11.6668,11.9295,257493.36837124,0
+LPG.US,D,20140926,000000,11.9953,12.1073,11.7648,12.0153,217866.14898211,0
+LPG.US,D,20140929,000000,11.8438,12.1401,11.8438,12.0413,176315.79786656,0
+LPG.US,D,20140930,000000,12.0673,12.0673,11.679,11.7258,230053.81677987,0
+LPG.US,D,20141001,000000,11.7519,11.8046,11.5213,11.5803,467087.30919411,0
+LPG.US,D,20141002,000000,11.7318,11.8376,11.1995,11.4822,496987.8949364,0
+LPG.US,D,20141003,000000,11.535,11.7448,11.4883,11.6269,214342.36586629,0
+LPG.US,D,20141006,000000,11.7318,11.9433,11.5151,11.7119,200731.60670275,0
+LPG.US,D,20141007,000000,11.679,11.7119,11.2914,11.3044,169413.15194831,0
+LPG.US,D,20141008,000000,11.2715,11.3635,10.7446,11.1927,427725.12425198,0
+LPG.US,D,20141009,000000,11.1927,11.1995,10.8833,10.9093,172887.32270459,0
+LPG.US,D,20141010,000000,10.8112,10.8901,9.83695,10.1525,493904.09511441,0
+LPG.US,D,20141013,000000,10.1326,10.3762,9.9227,10.0147,279061.68888748,0
+LPG.US,D,20141014,000000,10.0545,10.3501,9.93579,10.2191,532511.64995615,0
+LPG.US,D,20141015,000000,10.1326,10.4091,9.9227,10.0016,584023.64063216,0
+LPG.US,D,20141016,000000,9.75804,10.5807,9.75804,10.3172,644796.16989303,0
+LPG.US,D,20141017,000000,10.4091,10.6664,10.2582,10.4229,161831.6000574,0
+LPG.US,D,20141020,000000,10.5998,10.7446,10.2582,10.2973,109297.33365716,0
+LPG.US,D,20141021,000000,10.2383,10.6925,10.2383,10.5209,153618.14337656,0
+LPG.US,D,20141022,000000,10.5148,10.5209,10.0545,10.1402,182846.35108824,0
+LPG.US,D,20141023,000000,10.1992,10.2582,9.97563,10.0736,464175.8470421,0
+LPG.US,D,20141024,000000,10.0804,10.0804,9.93579,10.0016,84107.310894436,0
+LPG.US,D,20141027,000000,9.89671,9.9817,9.56046,9.69297,174694.25706259,0
+LPG.US,D,20141028,000000,9.79711,9.91654,9.69297,9.84378,279060.38329907,0
+LPG.US,D,20141029,000000,9.89671,10.0284,9.26477,9.51445,306562.60313408,0
+LPG.US,D,20141030,000000,9.47538,9.50838,9.19887,9.3567,585036.77723753,0
+LPG.US,D,20141031,000000,9.44863,9.48837,9.33682,9.42867,129385.11691762,0
+LPG.US,D,20141103,000000,9.44249,9.48154,9.15296,9.34983,390018.42541245,0
+LPG.US,D,20141104,000000,9.34369,9.34369,9.12005,9.23187,544925.18454865,0
+LPG.US,D,20141105,000000,9.3567,9.40263,9.06718,9.3567,377209.297532,0
+LPG.US,D,20141106,000000,9.3567,10.0345,9.23187,9.91654,668125.72917297,0
+LPG.US,D,20141107,000000,9.96178,10.0475,9.72512,10.0284,397944.65264331,0
+LPG.US,D,20141110,000000,10.0545,10.2253,9.92887,10.1924,190200.73059597,0
+LPG.US,D,20141111,000000,10.1326,10.2321,9.61329,9.99469,809141.0276377,0
+LPG.US,D,20141112,000000,10.0016,10.1854,9.74419,10.0674,242772.85906008,0
+LPG.US,D,20141113,000000,10.1005,10.1992,9.83695,9.94262,384134.1384532,0
+LPG.US,D,20141114,000000,9.90895,10.2582,9.88979,10.2054,544141.83150328,0
+LPG.US,D,20141117,000000,10.1402,10.4229,10.1402,10.3371,793146.26403938,0
+LPG.US,D,20141118,000000,10.37,10.5998,10.2644,10.3439,1006286.182981,0
+LPG.US,D,20141119,000000,10.3042,10.3831,10.1005,10.1854,342564.20351152,0
+LPG.US,D,20141120,000000,10.1264,10.2644,10.0284,10.1402,174809.1488426,0
+LPG.US,D,20141121,000000,10.2842,10.2973,9.90288,10.0016,188045.20413276,0
+LPG.US,D,20141124,000000,10.0935,10.2054,9.95561,9.97563,131316.08217448,0
+LPG.US,D,20141125,000000,9.96861,10.0606,9.89671,9.95561,176425.46729291,0
+LPG.US,D,20141126,000000,9.9227,10.0016,9.75187,9.77795,127843.21700661,0
+LPG.US,D,20141128,000000,9.71896,9.71896,8.86344,8.94234,443162.40159969,0
+LPG.US,D,20141201,000000,8.81671,8.94234,8.05383,8.08678,726467.25281632,0
+LPG.US,D,20141202,000000,8.35716,8.4552,8.14575,8.34949,346943.14703519,0
+LPG.US,D,20141203,000000,8.3763,9.0143,8.3763,8.49503,366346.80196935,0
+LPG.US,D,20141204,000000,8.40234,8.5808,8.2706,8.38932,343619.11894596,0
+LPG.US,D,20141205,000000,8.36328,8.5808,8.08678,8.12584,437558.81614836,0
+LPG.US,D,20141208,000000,8.11971,8.11971,7.20495,7.26408,745702.48684572,0
+LPG.US,D,20141209,000000,7.13946,7.33003,6.96843,7.09312,804970.97825944,0
+LPG.US,D,20141210,000000,7.01408,7.1786,6.83669,6.88296,1851807.4316347,0
+LPG.US,D,20141211,000000,6.87583,7.02044,6.5997,6.73129,1294970.0584426,0
+LPG.US,D,20141212,000000,6.6655,7.09312,6.5405,7.04686,1065019.383147,0
+LPG.US,D,20141215,000000,7.13946,7.21138,6.94208,7.04043,978407.9536842,0
+LPG.US,D,20141216,000000,7.07321,7.37598,7.07321,7.09312,1053517.149264,0
+LPG.US,D,20141217,000000,7.15868,7.61342,7.10669,7.57359,390715.60962284,0
+LPG.US,D,20141218,000000,7.6655,8.21852,7.6655,8.09366,691310.3681395,0
+LPG.US,D,20141219,000000,8.11359,8.34336,7.96882,8.33724,409709.30979657,0
+LPG.US,D,20141222,000000,8.54097,8.63289,8.1986,8.56702,653273.3554325,0
+LPG.US,D,20141223,000000,8.75161,8.75161,8.41613,8.62599,529866.52783956,0
+LPG.US,D,20141224,000000,8.75774,8.81671,8.35716,8.68498,159053.3079231,0
+LPG.US,D,20141226,000000,8.81058,9.04114,8.78455,8.93539,225976.46417865,0
+LPG.US,D,20141229,000000,8.92238,9.0143,8.88259,8.95537,207676.03145008,0
+LPG.US,D,20141230,000000,8.94921,9.0143,8.74472,8.96909,375042.02077311,0
+LPG.US,D,20141231,000000,8.88259,9.44249,8.8374,9.13994,399186.26722025,0
+LPG.US,D,20150102,000000,9.22491,9.38274,8.8374,8.86956,193887.71226291,0
+LPG.US,D,20150105,000000,8.86344,8.9025,8.09366,8.13273,215954.76755137,0
+LPG.US,D,20150106,000000,8.00788,8.21852,7.56671,7.57359,435048.16963791,0
+LPG.US,D,20150107,000000,7.73751,8.15878,7.50773,7.56671,191909.74582331,0
+LPG.US,D,20150108,000000,7.58662,7.88993,7.54067,7.77044,156822.05733218,0
+LPG.US,D,20150109,000000,7.83708,8.08065,7.81717,8.04695,182254.91953897,0
+LPG.US,D,20150112,000000,8.04082,8.15264,7.60653,8.14575,361341.17600935,0
+LPG.US,D,20150113,000000,8.14575,8.25145,7.86312,7.96882,240102.93076373,0
+LPG.US,D,20150114,000000,7.90218,7.929,7.40203,7.58049,413635.21414236,0
+LPG.US,D,20150115,000000,7.67854,7.73751,7.48168,7.49471,395824.37706715,0
+LPG.US,D,20150116,000000,7.47479,8.11971,7.42884,8.03392,201580.23916858,0
+LPG.US,D,20150120,000000,7.94201,8.00175,7.57359,7.63334,287199.42144061,0
+LPG.US,D,20150121,000000,7.62568,8.01401,7.52764,7.94891,320506.28734192,0
+LPG.US,D,20150122,000000,8.06073,8.08678,7.69232,7.88993,155465.55097525,0
+LPG.US,D,20150123,000000,8.0278,8.08065,7.88993,7.94891,119702.87327666,0
+LPG.US,D,20150126,000000,7.93512,8.00175,7.70533,7.76431,363871.40634594,0
+LPG.US,D,20150127,000000,7.61955,7.90218,7.58662,7.78423,152614.14589005,0
+LPG.US,D,20150128,000000,7.79036,7.79036,7.02044,7.05399,174506.25233171,0
+LPG.US,D,20150129,000000,7.06034,7.08034,6.79034,6.85661,364534.64525769,0
+LPG.US,D,20150130,000000,6.81034,7.51385,6.64575,7.41581,334308.96800158,0
+LPG.US,D,20150202,000000,7.52075,7.69845,7.317,7.55368,213616.45871091,0
+LPG.US,D,20150203,000000,8.24532,8.29051,7.71836,8.09366,381851.96991432,0
+LPG.US,D,20150204,000000,8.06687,8.13273,7.58049,7.83708,340276.81261898,0
+LPG.US,D,20150205,000000,8.04695,8.46132,7.86312,8.19247,425740.62987035,0
+LPG.US,D,20150206,000000,7.98797,8.08065,7.63334,7.73751,285516.51798144,0
+LPG.US,D,20150209,000000,7.73751,7.78423,7.33003,7.41581,215812.45841479,0
+LPG.US,D,20150210,000000,7.45487,7.7781,7.36986,7.75129,257834.126946,0
+LPG.US,D,20150211,000000,7.67854,8.07299,7.55368,7.9221,178044.39692002,0
+LPG.US,D,20150212,000000,8.05383,8.61298,8.04695,8.26447,334242.38299271,0
+LPG.US,D,20150213,000000,8.36941,8.46898,8.22541,8.33724,215226.24921917,0
+LPG.US,D,20150217,000000,8.35716,8.41613,8.16567,8.31043,139005.99790333,0
+LPG.US,D,20150218,000000,8.31733,8.39621,8.16567,8.35716,168618.04860725,0
+LPG.US,D,20150219,000000,8.47511,8.52796,8.22541,8.44907,165004.1798912,0
+LPG.US,D,20150220,000000,8.44907,8.44907,8.06073,8.11359,201730.38183562,0
+LPG.US,D,20150223,000000,8.09366,8.33034,7.96115,8.22541,192092.52820057,0
+LPG.US,D,20150224,000000,8.33724,8.66583,8.25758,8.554,326414.07489251,0
+LPG.US,D,20150225,000000,8.63289,8.63289,8.13273,8.3043,177889.03189936,0
+LPG.US,D,20150226,000000,8.38932,8.38932,8.15878,8.18558,200383.01459756,0
+LPG.US,D,20150227,000000,8.13273,8.21852,8.00175,8.08065,179630.68683693,0
+LPG.US,D,20150302,000000,8.00788,8.00788,7.5016,7.78423,188602.69038339,0
+LPG.US,D,20150303,000000,7.76431,8.09979,7.73138,7.79725,240579.47053302,0
+LPG.US,D,20150304,000000,7.929,7.97495,7.62568,7.96882,136778.66407763,0
+LPG.US,D,20150305,000000,7.93512,8.06073,7.85699,7.929,45441.004574298,0
+LPG.US,D,20150306,000000,7.89606,8.06073,7.83019,7.9221,160639.59784001,0
+LPG.US,D,20150309,000000,7.95503,8.00175,7.61955,7.68542,121581.61499718,0
+LPG.US,D,20150310,000000,7.59964,7.81717,7.56058,7.78423,112463.38554891,0
+LPG.US,D,20150311,000000,7.81717,7.93512,7.71146,7.81027,195746.87015729,0
+LPG.US,D,20150312,000000,7.88227,8.06073,7.81027,8.04082,128875.93743812,0
+LPG.US,D,20150313,000000,7.98184,8.06687,7.81027,7.87615,93617.216865394,0
+LPG.US,D,20150316,000000,7.81717,7.99486,7.65862,7.73138,126444.93182061,0
+LPG.US,D,20150317,000000,7.63947,7.79036,7.58662,7.71836,156383.37962676,0
+LPG.US,D,20150318,000000,7.67854,7.94891,7.63334,7.89606,80546.971303167,0
+LPG.US,D,20150319,000000,7.80414,7.96882,7.70533,7.73751,75836.408323593,0
+LPG.US,D,20150320,000000,7.80414,7.96882,7.73751,7.80414,79331.468494413,0
+LPG.US,D,20150323,000000,7.77044,8.04082,7.74517,7.94891,109575.42398827,0
+LPG.US,D,20150324,000000,7.95503,8.04082,7.90908,7.93512,91186.211247886,0
+LPG.US,D,20150325,000000,8.0278,8.52796,8.0278,8.32345,252432.90769807,0
+LPG.US,D,20150326,000000,8.39621,8.74472,8.15878,8.23153,177203.59798465,0
+LPG.US,D,20150327,000000,8.1986,8.71178,8.03392,8.48123,155016.42856257,0
+LPG.US,D,20150330,000000,8.56702,8.58693,8.16567,8.50804,179484.46093513,0
+LPG.US,D,20150331,000000,8.42225,8.65893,8.2055,8.57315,242859.02789507,0
+LPG.US,D,20150401,000000,8.62599,8.68498,8.4552,8.59995,98480.533688817,0
+LPG.US,D,20150402,000000,8.47511,9.02046,8.47511,8.86956,169453.62518899,0
+LPG.US,D,20150406,000000,8.91629,9.18515,8.81671,8.91629,91186.211247886,0
+LPG.US,D,20150407,000000,8.88948,9.13994,8.75161,8.82361,156781.5840915,0
+LPG.US,D,20150408,000000,8.98827,8.98827,8.63979,8.7248,111550.77925105,0
+LPG.US,D,20150409,000000,8.75161,9.07334,8.75161,9.0143,100449.36100955,0
+LPG.US,D,20150410,000000,9.07334,9.18515,8.81671,8.8374,56687.343129189,0
+LPG.US,D,20150413,000000,9.0143,9.0143,8.7968,8.8305,73252.648862236,0
+LPG.US,D,20150414,000000,8.86344,9.16598,8.84353,9.07334,91794.615446468,0
+LPG.US,D,20150415,000000,9.2119,9.54054,9.08706,9.29081,190363.9291471,0
+LPG.US,D,20150416,000000,9.20503,9.25176,9.081,9.17899,89567.28162076,0
+LPG.US,D,20150417,000000,9.0473,9.2119,8.91629,8.98827,62006.310307345,0
+LPG.US,D,20150420,000000,9.02046,9.12005,8.71867,8.90862,176089.9310718,0
+LPG.US,D,20150421,000000,8.96151,9.17285,8.77765,9.09322,68869.788573315,0
+LPG.US,D,20150422,000000,9.12612,9.21885,8.91629,8.99442,67835.762553409,0
+LPG.US,D,20150423,000000,8.99442,9.17899,8.9814,9.04114,98480.533688817,0
+LPG.US,D,20150424,000000,9.24489,9.44863,9.18515,9.20503,217782.59132393,0
+LPG.US,D,20150427,000000,9.25791,9.26477,9.06718,9.16598,163527.55940066,0
+LPG.US,D,20150428,000000,9.14609,9.27779,9.09322,9.15296,133435.05216225,0
+LPG.US,D,20150429,000000,9.10704,9.17899,8.8374,8.8374,120974.51638701,0
+LPG.US,D,20150430,000000,8.84353,9.12005,8.5808,8.7248,359120.3701257,0
+LPG.US,D,20150501,000000,8.81058,8.97525,8.69263,8.74472,127660.43462936,0
+LPG.US,D,20150504,000000,8.89637,9.18515,8.89637,8.94921,112157.87786122,0
+LPG.US,D,20150505,000000,9.06718,9.34369,8.81671,8.95537,237842.9572278,0
+LPG.US,D,20150506,000000,9.0143,9.31684,8.73169,8.9025,140974.82522406,0
+LPG.US,D,20150507,000000,8.94234,9.02813,8.73782,9.00129,119698.95651144,0
+LPG.US,D,20150508,000000,9.0473,9.13994,8.81058,8.94921,140273.72424846,0
+LPG.US,D,20150511,000000,9.081,9.17285,8.96909,9.05417,133586.50041769,0
+LPG.US,D,20150512,000000,9.0143,9.32381,8.71867,9.02046,224486.78780402,0
+LPG.US,D,20150513,000000,9.05417,9.12612,8.7248,8.74472,100457.19454,0
+LPG.US,D,20150514,000000,8.8305,8.99442,8.7248,8.89637,71884.392209633,0
+LPG.US,D,20150515,000000,8.85731,9.12005,8.7248,8.92852,79097.768169207,0
+LPG.US,D,20150518,000000,8.92852,9.42867,8.92852,9.41645,152460.08645779,0
+LPG.US,D,20150519,000000,9.31684,9.43562,9.081,9.37659,134803.30881486,0
+LPG.US,D,20150520,000000,9.4555,9.4555,9.10704,9.27093,139818.07389371,0
+LPG.US,D,20150521,000000,9.29696,9.46852,9.22491,9.38274,109119.77363354,0
+LPG.US,D,20150522,000000,9.38274,9.84995,9.38274,9.55429,178267.65253797,0
+LPG.US,D,20150526,000000,9.50838,9.58113,9.26477,9.41645,165859.34029909,0
+LPG.US,D,20150527,000000,9.36357,9.49453,9.19281,9.34983,152736.8712005,0
+LPG.US,D,20150528,000000,9.31078,9.46166,9.00824,9.38961,197553.8045153,0
+LPG.US,D,20150529,000000,9.36357,9.39656,9.06102,9.1131,192858.90859664,0
+LPG.US,D,20150601,000000,9.12612,9.48837,8.9814,9.36357,181155.61409861,0
+LPG.US,D,20150602,000000,9.50838,9.73205,9.44249,9.65237,367169.32266701,0
+LPG.US,D,20150603,000000,9.69297,9.71896,9.26477,9.47538,278269.19672323,0
+LPG.US,D,20150604,000000,9.49453,9.62021,8.88259,9.40263,355928.20646576,0
+LPG.US,D,20150605,000000,9.33682,9.59337,9.26477,9.46166,203952.49330767,0
+LPG.US,D,20150608,000000,9.41645,9.50838,8.82361,9.02046,230548.63478687,0
+LPG.US,D,20150609,000000,9.02046,9.02046,8.7248,8.77075,223098.94732527,0
+LPG.US,D,20150610,000000,8.7968,9.13227,8.7968,9.02813,157926.58512617,0
+LPG.US,D,20150611,000000,8.98827,9.10009,8.9025,9.081,98797.791672198,0
+LPG.US,D,20150612,000000,9.0143,9.3567,8.98827,9.30463,85411.593715,0
+LPG.US,D,20150615,000000,9.33682,9.73205,9.14609,9.67229,464288.12764527,0
+LPG.US,D,20150616,000000,9.86987,10.364,9.65929,9.9817,1071433.7390003,0
+LPG.US,D,20150617,000000,10.1464,10.3309,9.98862,10.1005,526751.39389575,0
+LPG.US,D,20150618,000000,10.1066,10.5209,9.96861,10.1525,380397.54442672,0
+LPG.US,D,20150619,000000,10.1264,10.1794,9.86987,9.88286,260487.08259303,0
+LPG.US,D,20150622,000000,9.87603,10.1594,9.87603,10.1135,424166.09024913,0
+LPG.US,D,20150623,000000,10.0606,10.2842,10.0606,10.2123,332094.69005996,0
+LPG.US,D,20150624,000000,10.1724,10.3309,9.87603,9.92887,414744.96428999,0
+LPG.US,D,20150625,000000,9.93579,10.1135,9.82396,10.0804,363983.68694912,0
+LPG.US,D,20150626,000000,10.1005,10.5286,10.0147,10.0935,2383752.4562213,0
+LPG.US,D,20150629,000000,10.0674,10.6925,10.0674,10.364,540581.491912,0
+LPG.US,D,20150630,000000,10.4758,11.0548,10.4091,10.9759,1076411.9476038,0
+LPG.US,D,20150701,000000,11.0081,11.5741,10.9429,11.0809,725536.36828072,0
+LPG.US,D,20150702,000000,11.1,11.1927,10.8833,10.8833,216415.64025973,0
+LPG.US,D,20150706,000000,10.9093,10.982,10.6198,10.7913,262159.54134492,0
+LPG.US,D,20150707,000000,10.6795,10.6795,10.1402,10.3241,434198.23158367,0
+LPG.US,D,20150708,000000,10.2253,10.4489,9.90895,10.1992,410944.39643145,0
+LPG.US,D,20150709,000000,10.311,10.7324,10.1854,10.3563,185107.63021258,0
+LPG.US,D,20150710,000000,10.4359,10.7844,10.3762,10.6726,275989.63936117,0
+LPG.US,D,20150713,000000,10.8372,11.2846,10.8312,11.1138,311856.76413246,0
+LPG.US,D,20150714,000000,11.0809,11.4354,11.0548,11.1528,349639.18709973,0
+LPG.US,D,20150715,000000,11.1796,11.2317,10.6856,10.8442,228404.85861933,0
+LPG.US,D,20150716,000000,10.8312,11.0739,10.7254,11.0609,182676.62459507,0
+LPG.US,D,20150717,000000,11.1398,11.1398,10.7117,10.7844,479182.28021483,0
+LPG.US,D,20150720,000000,10.9621,11.1598,10.7384,10.9093,372342.06394337,0
+LPG.US,D,20150721,000000,10.9031,11.1796,10.7324,10.8503,255473.62310257,0
+LPG.US,D,20150722,000000,10.7844,10.9161,10.5807,10.6328,253345.51399594,0
+LPG.US,D,20150723,000000,10.6266,10.8044,10.5546,10.6465,208968.56397496,0
+LPG.US,D,20150724,000000,10.5875,10.7523,10.0475,10.2123,305320.98855714,0
+LPG.US,D,20150727,000000,10.0407,10.3042,9.93579,10.1594,226142.27390659,0
+LPG.US,D,20150728,000000,10.1464,10.6328,9.94879,10.1724,240730.91878845,0
+LPG.US,D,20150729,000000,10.0935,10.3762,10.0085,10.1854,245594.23561188,0
+LPG.US,D,20150730,000000,10.1264,10.3899,9.86987,10.0147,402586.01943721,0
+LPG.US,D,20150731,000000,10.0016,10.3762,9.91654,10.3501,339364.20632112,0
+LPG.US,D,20150803,000000,10.2712,10.3762,9.86987,10.0736,302041.35047381,0
+LPG.US,D,20150804,000000,10.0407,10.2383,9.87603,10.0545,370975.11287917,0
+LPG.US,D,20150805,000000,10.0674,10.8503,8.91629,9.27779,1019609.7126946,0
+LPG.US,D,20150806,000000,9.31684,9.74419,9.23187,9.5283,494807.56229341,0
+LPG.US,D,20150807,000000,9.5283,9.82396,9.08706,9.12005,339060.00422183,0
+LPG.US,D,20150810,000000,9.15911,9.48154,9.05417,9.4226,254104.06086156,0
+LPG.US,D,20150811,000000,9.28475,9.30463,8.73782,9.06102,562169.39625437,0
+LPG.US,D,20150812,000000,8.93539,9.23187,8.74472,9.17285,283435.41005754,0
+LPG.US,D,20150813,000000,9.10009,9.17899,8.88259,8.94921,356080.9603096,0
+LPG.US,D,20150814,000000,8.9025,9.02046,8.81058,8.85731,169149.4230897,0
+LPG.US,D,20150817,000000,8.74472,8.88259,8.71867,8.73782,506385.52030419,0
+LPG.US,D,20150818,000000,8.80446,8.9025,8.63289,8.68498,389060.12352026,0
+LPG.US,D,20150819,000000,8.61987,8.69263,8.42225,8.43528,385565.06334943,0
+LPG.US,D,20150820,000000,8.40234,8.40234,8.06687,8.06687,335412.19020715,0
+LPG.US,D,20150821,000000,7.9221,8.22541,7.87615,8.00788,530549.35057746,0
+LPG.US,D,20150824,000000,7.54679,8.09366,7.54679,7.83019,380966.78097304,0
+LPG.US,D,20150825,000000,8.01401,8.14575,7.85699,7.93512,398329.80122397,0
+LPG.US,D,20150826,000000,8.13962,8.13962,7.65862,7.94201,372950.46814194,0
+LPG.US,D,20150827,000000,8.02091,8.25145,7.95503,8.17869,201064.53174704,0
+LPG.US,D,20150828,000000,8.25758,8.75774,8.22541,8.40234,251065.95663388,0
+LPG.US,D,20150831,000000,8.33034,8.78455,8.23766,8.67271,280245.85757442,0
+LPG.US,D,20150901,000000,8.61298,8.61298,8.24532,8.41613,299089.41508112,0
+LPG.US,D,20150902,000000,8.48812,8.48812,8.10669,8.42225,221734.6074379,0
+LPG.US,D,20150903,000000,8.40924,8.64591,7.929,8.19247,334043.93355455,0
+LPG.US,D,20150904,000000,8.13273,8.29741,8.13273,8.23766,133739.25426154,0
+LPG.US,D,20150908,000000,8.31043,8.43528,8.21162,8.41613,366567.44641047,0
+LPG.US,D,20150909,000000,8.47511,8.54711,8.19247,8.21162,254712.46506013,0
+LPG.US,D,20150910,000000,8.38932,8.40234,8.09366,8.11971,298987.57918522,0
+LPG.US,D,20150911,000000,8.11971,8.21162,7.76431,7.79725,389364.32561955,0
+LPG.US,D,20150914,000000,7.73751,7.77044,7.56671,7.62568,274317.18060927,0
+LPG.US,D,20150915,000000,7.63334,7.98797,7.62568,7.68542,210768.97039093,0
+LPG.US,D,20150916,000000,7.69845,8.03392,7.69845,7.96882,326293.96075889,0
+LPG.US,D,20150917,000000,7.9221,8.06073,7.86312,7.96115,258511.72733025,0
+LPG.US,D,20150918,000000,7.97495,7.99486,7.69845,7.79725,308207.64452939,0
+LPG.US,D,20150921,000000,7.83019,8.02091,7.80414,7.89606,205319.44437188,0
+LPG.US,D,20150922,000000,7.76431,7.84933,7.61955,7.74517,276293.84146046,0
+LPG.US,D,20150923,000000,7.69232,7.83708,7.3959,7.48782,386323.61021505,0
+LPG.US,D,20150924,000000,7.35684,7.49471,7.26408,7.40892,520193.42331748,0
+LPG.US,D,20150925,000000,7.46177,7.56058,7.15868,7.26408,370975.11287917,0
+LPG.US,D,20150928,000000,7.1986,7.24486,6.83669,6.88296,422176.37351384,0
+LPG.US,D,20150929,000000,6.88296,7.00122,6.54709,6.57335,358056.31557239,0
+LPG.US,D,20150930,000000,6.6655,6.86947,6.58653,6.78399,619760.20656257,0
+LPG.US,D,20151001,000000,6.86304,7.21851,6.86304,6.94208,621128.46321517,0
+LPG.US,D,20151002,000000,6.89582,7.26408,6.89582,7.21851,468695.79411396,0
+LPG.US,D,20151005,000000,7.31012,7.51385,7.30399,7.43495,417003.63223749,0
+LPG.US,D,20151006,000000,7.56671,7.94891,7.56671,7.8432,428118.10636309,0
+LPG.US,D,20151007,000000,7.99486,8.11359,7.69232,7.81027,364896.29324699,0
+LPG.US,D,20151008,000000,7.81027,8.0278,7.62568,7.80414,382979.99829968,0
+LPG.US,D,20151009,000000,7.83019,7.929,7.64559,7.85699,389060.12352026,0
+LPG.US,D,20151012,000000,7.87615,7.88993,7.55368,7.69845,167223.68018647,0
+LPG.US,D,20151013,000000,7.59964,7.85699,7.47479,7.48782,219149.54238813,0
+LPG.US,D,20151014,000000,7.48168,7.69845,7.44876,7.52764,223253.00675753,0
+LPG.US,D,20151015,000000,7.51385,7.6724,7.31012,7.62568,265046.19731716,0
+LPG.US,D,20151016,000000,7.63947,7.74517,7.31012,7.36986,414288.00834684,0
+LPG.US,D,20151019,000000,7.31012,7.44876,7.15868,7.27794,326596.85726978,0
+LPG.US,D,20151020,000000,7.25129,7.52075,7.25129,7.38288,201642.90741221,0
+LPG.US,D,20151021,000000,7.3959,7.47479,7.21138,7.33692,251975.95175493,0
+LPG.US,D,20151022,000000,7.40203,7.60653,7.317,7.44186,205473.50380414,0
+LPG.US,D,20151023,000000,7.44876,7.48782,7.20495,7.40203,339818.55108744,0
+LPG.US,D,20151026,000000,7.38288,7.42194,7.1786,7.21851,397571.25435835,0
+LPG.US,D,20151027,000000,7.20495,7.2313,6.97487,7.03399,778424.44913979,0
+LPG.US,D,20151028,000000,7.06678,7.61342,7.05399,7.60653,695443.86104232,0
+LPG.US,D,20151029,000000,7.55368,7.79036,7.45487,7.53377,291643.64438475,0
+LPG.US,D,20151030,000000,7.929,8.08065,7.65862,7.75129,1269611.6147751,0
+LPG.US,D,20151102,000000,7.79725,8.09366,7.75742,8.06073,1330547.3425871,0
+LPG.US,D,20151103,000000,8.04695,8.52106,8.03392,8.48812,661553.3971222,0
+LPG.US,D,20151104,000000,8.56089,8.6528,8.38932,8.59995,659965.80161689,0
+LPG.US,D,20151105,000000,8.59995,8.62599,8.39621,8.49503,424317.53850457,0
+LPG.US,D,20151106,000000,8.44907,8.63289,8.3763,8.554,282371.35550422,0
+LPG.US,D,20151109,000000,8.56702,8.65893,8.2055,8.41613,556533.17109283,0
+LPG.US,D,20151110,000000,8.40234,8.44907,8.21852,8.3763,170364.92589846,0
+LPG.US,D,20151111,000000,8.40234,8.43528,8.17256,8.1986,183892.12740382,0
+LPG.US,D,20151112,000000,8.11971,8.25758,7.93512,8.06687,270062.26798443,0
+LPG.US,D,20151113,000000,8.0278,8.40924,8.01401,8.33034,505474.21959472,0
+LPG.US,D,20151116,000000,8.29741,8.36328,8.04695,8.09979,866721.39323864,0
+LPG.US,D,20151117,000000,8.09979,8.13273,7.9221,7.98184,506689.72240348,0
+LPG.US,D,20151118,000000,8.00788,8.2775,7.96115,8.10669,500308.00626042,0
+LPG.US,D,20151119,000000,8.12584,8.38932,8.11971,8.36328,701219.78416361,0
+LPG.US,D,20151120,000000,8.35716,8.38242,8.25758,8.3043,528422.54705925,0
+LPG.US,D,20151123,000000,8.23766,8.38242,8.18558,8.25758,337084.64895905,0
+LPG.US,D,20151124,000000,8.26447,8.53408,8.21852,8.39621,791493.38911362,0
+LPG.US,D,20151125,000000,8.39621,8.69263,8.3763,8.63289,350153.58893287,0
+LPG.US,D,20151127,000000,8.61298,8.78455,8.52106,8.63289,160335.39574073,0
+LPG.US,D,20151130,000000,8.65893,9.081,8.54097,8.69263,478269.67391696,0
+LPG.US,D,20151201,000000,8.71867,8.76463,8.48123,8.54711,280905.17972095,0
+LPG.US,D,20151202,000000,8.51417,8.59307,8.32345,8.46898,409355.49533775,0
+LPG.US,D,20151203,000000,8.52796,8.69876,8.29051,8.35716,435531.23734924,0
+LPG.US,D,20151204,000000,8.35716,8.5808,8.1986,8.4552,515505.05534086,0
+LPG.US,D,20151207,000000,8.38932,8.38932,7.94891,8.17256,652132.27116306,0
+LPG.US,D,20151208,000000,7.99486,8.2055,7.74517,7.89606,325269.07385784,0
+LPG.US,D,20151209,000000,7.9221,8.39621,7.9221,8.32345,423102.03569582,0
+LPG.US,D,20151210,000000,8.28438,8.39621,8.08065,8.11359,161702.34680492,0
+LPG.US,D,20151211,000000,7.93512,7.99486,7.77044,7.96115,331461.47968161,0
+LPG.US,D,20151214,000000,7.94891,7.94891,7.56671,7.80414,403349.78865646,0
+LPG.US,D,20151215,000000,7.85699,8.02091,7.80414,7.98184,289666.98353357,0
+LPG.US,D,20151216,000000,8.00175,8.05383,7.78423,7.82329,220822.00114002,0
+LPG.US,D,20151217,000000,7.84933,7.86312,7.54067,7.54679,296201.45352047,0
+LPG.US,D,20151218,000000,7.62568,7.87615,7.32313,7.42884,772344.32391922,0
+LPG.US,D,20151221,000000,7.42884,7.42884,7.14581,7.34995,435716.6309033,0
+LPG.US,D,20151222,000000,7.3959,7.67854,7.36986,7.53377,342989.82533284,0
+LPG.US,D,20151223,000000,7.62568,7.94201,7.58662,7.68542,337995.94966851,0
+LPG.US,D,20151224,000000,7.61955,7.78423,7.57359,7.72525,82487.075678901,0
+LPG.US,D,20151228,000000,7.69232,7.74517,7.57359,7.70533,209856.36409306,0
+LPG.US,D,20151229,000000,7.72525,7.82329,7.57359,7.62568,187573.88671712,0
+LPG.US,D,20151230,000000,7.6655,7.72525,7.47479,7.61342,171502.09340267,0
+LPG.US,D,20151231,000000,7.56058,7.86312,7.56058,7.74517,310223.47303284,0
+LPG.US,D,20160104,000000,7.63334,7.75129,7.36986,7.48168,223175.97704139,0
+LPG.US,D,20160105,000000,7.52075,7.52075,7.21851,7.2902,382478.65235063,0
+LPG.US,D,20160106,000000,7.15225,7.23773,6.95495,7.07321,381618.26958911,0
+LPG.US,D,20160107,000000,6.99485,6.99485,6.67867,6.73788,467759.68722473,0
+LPG.US,D,20160108,000000,6.77112,6.89582,6.5997,6.77112,621167.63086743,0
+LPG.US,D,20160111,000000,6.73788,6.86947,6.46811,6.6063,411984.95039341,0
+LPG.US,D,20160112,000000,6.64575,6.6655,6.25748,6.50756,537730.08682681,0
+LPG.US,D,20160113,000000,6.59312,6.65232,6.25748,6.3628,592171.81789257,0
+LPG.US,D,20160114,000000,6.38256,6.74447,6.31018,6.59312,359655.66137337,0
+LPG.US,D,20160115,000000,6.39574,6.47471,6.32988,6.40232,284605.21727198,0
+LPG.US,D,20160119,000000,6.44836,6.63923,6.32988,6.40891,464592.32974457,0
+LPG.US,D,20160120,000000,6.32335,6.52732,6.12597,6.41542,573050.17005475,0
+LPG.US,D,20160121,000000,6.39574,6.65891,6.33653,6.47471,323117.46415986,0
+LPG.US,D,20160122,000000,6.61288,7.18503,6.61288,7.1259,922117.50943136,0
+LPG.US,D,20160125,000000,7.1259,7.2313,6.84665,6.94208,635321.5148091,0
+LPG.US,D,20160126,000000,6.9286,6.94208,6.50756,6.71812,730800.5007457,0
+LPG.US,D,20160127,000000,6.67209,6.70495,6.35621,6.50756,738553.08471818,0
+LPG.US,D,20160128,000000,6.5997,6.93495,6.58653,6.71161,756463.14651248,0
+LPG.US,D,20160129,000000,7.23773,7.73138,6.75106,6.9613,1356146.0145219,0
+LPG.US,D,20160201,000000,6.92217,6.92217,6.50097,6.69843,698363.15672477,0
+LPG.US,D,20160202,000000,6.57995,6.61946,6.40891,6.50097,716220.9949827,0
+LPG.US,D,20160203,000000,6.56685,6.57335,6.13249,6.56019,930906.73060054,0
+LPG.US,D,20160204,000000,6.65232,6.73129,6.56416,6.67867,595181.19917525,0
+LPG.US,D,20160205,000000,6.71161,6.71161,6.27066,6.33653,1040052.6160023,0
+LPG.US,D,20160208,000000,6.28383,6.44176,6.0536,6.34304,654200.32320286,0
+LPG.US,D,20160209,000000,6.2378,6.29043,5.95486,6.25098,484135.68263847,0
+LPG.US,D,20160210,000000,6.16542,6.53391,6.0601,6.29043,636701.5217574,0
+LPG.US,D,20160211,000000,6.17859,6.33584,6.09304,6.22471,417078.05077681,0
+LPG.US,D,20160212,000000,6.32335,6.54709,6.25098,6.5405,1001939.8791675,0
+LPG.US,D,20160216,000000,6.62605,6.67209,6.28383,6.31678,692183.80678511,0
+LPG.US,D,20160217,000000,6.33653,6.67867,6.31678,6.50756,815524.04936916,0
+LPG.US,D,20160218,000000,6.54709,6.57995,6.36939,6.40232,700179.23020165,0
+LPG.US,D,20160219,000000,6.38915,6.69185,6.31018,6.67867,934084.53278799,0
+LPG.US,D,20160222,000000,6.81669,7.11304,6.81034,6.90218,510751.40794379,0
+LPG.US,D,20160223,000000,6.86304,6.90218,6.74447,6.79034,284543.85461675,0
+LPG.US,D,20160224,000000,6.65891,6.6655,6.36939,6.58653,499025.91844281,0
+LPG.US,D,20160225,000000,6.54709,6.81034,6.49446,6.79034,353390.14259872,0
+LPG.US,D,20160226,000000,6.79678,7.03399,6.79678,6.89582,507070.9542189,0
+LPG.US,D,20160229,000000,6.9286,7.14581,6.9286,7.08669,523638.87112877,0
+LPG.US,D,20160301,000000,7.15225,7.2879,7.07321,7.1786,426255.03170348,0
+LPG.US,D,20160302,000000,7.19216,7.44186,7.00122,7.42884,537848.89537203,0
+LPG.US,D,20160303,000000,7.40892,7.71146,7.40892,7.50773,652762.87036458,0
+LPG.US,D,20160304,000000,7.53377,7.77044,7.41581,7.65249,584032.77975102,0
+LPG.US,D,20160307,000000,7.69232,8.12584,7.64559,8.03392,773823.55558659,0
+LPG.US,D,20160308,000000,7.98184,8.02091,7.27794,7.27794,474952.17376976,0
+LPG.US,D,20160309,000000,7.33003,7.46867,7.18503,7.34305,427935.32398583,0
+LPG.US,D,20160310,000000,7.33692,7.33692,7.01262,7.26408,326722.19375702,0
+LPG.US,D,20160311,000000,7.37598,7.48782,7.1986,7.42884,401852.27875138,0
+LPG.US,D,20160314,000000,7.42884,7.47479,7.34995,7.36296,388703.69788461,0
+LPG.US,D,20160315,000000,7.33692,7.34305,7.07321,7.2313,252935.55923552,0
+LPG.US,D,20160316,000000,7.21138,7.57667,7.21138,7.50773,514426.63931506,0
+LPG.US,D,20160317,000000,7.55368,7.65862,7.48168,7.52075,268069.94007233,0
+LPG.US,D,20160318,000000,7.57359,7.6655,7.35684,7.49471,538783.69667285,0
+LPG.US,D,20160321,000000,7.54067,7.57359,7.317,7.48782,206623.72719244,0
+LPG.US,D,20160322,000000,7.03399,7.13303,6.33653,6.5405,1506510.6315832,0
+LPG.US,D,20160323,000000,6.45495,6.54709,6.12597,6.13915,929772.17427316,0
+LPG.US,D,20160324,000000,6.09304,6.16542,5.70486,5.91535,1217564.3328514,0
+LPG.US,D,20160328,000000,5.94827,6.24438,5.88906,6.19177,470411.33728335,0
+LPG.US,D,20160329,000000,6.17201,6.19177,5.95486,6.15884,320981.52152278,0
+LPG.US,D,20160330,000000,6.24438,6.26414,5.92201,5.97462,562948.83253452,0
+LPG.US,D,20160331,000000,5.98772,6.33653,5.94827,6.1851,853682.48179822,0
+LPG.US,D,20160401,000000,6.15884,6.17201,5.99438,6.07328,505428.52400042,0
+LPG.US,D,20160404,000000,6.047,6.15232,5.92201,5.92201,334234.54946226,0
+LPG.US,D,20160405,000000,5.92851,6.04034,5.79693,5.93517,388463.46961736,0
+LPG.US,D,20160406,000000,5.98121,6.04018,5.84296,5.95486,386152.57813347,0
+LPG.US,D,20160407,000000,5.88906,6.02725,5.86931,5.90883,235039.85891374,0
+LPG.US,D,20160408,000000,6.00756,6.07994,5.92851,5.94827,198487.30022773,0
+LPG.US,D,20160411,000000,5.99438,6.13508,5.95486,5.95486,261517.1918477,0
+LPG.US,D,20160412,000000,5.98121,6.23122,5.97462,6.21153,423894.52786006,0
+LPG.US,D,20160413,000000,6.21153,6.38256,6.14566,6.3628,624199.20715307,0
+LPG.US,D,20160414,000000,6.47471,6.73129,6.37598,6.65232,722530.90376327,0
+LPG.US,D,20160415,000000,6.63923,6.72471,6.5405,6.57335,504874.95451501,0
+LPG.US,D,20160418,000000,6.48129,6.81034,6.42209,6.8039,395682.06793057,0
+LPG.US,D,20160419,000000,6.83025,6.94208,6.64904,6.71812,395735.59705533,0
+LPG.US,D,20160420,000000,6.69185,6.92217,6.64575,6.87583,271198.12990024,0
+LPG.US,D,20160421,000000,6.90218,6.9286,6.64575,6.69843,503214.2460588,0
+LPG.US,D,20160422,000000,6.73129,7.02044,6.72471,6.88296,373360.42290235,0
+LPG.US,D,20160425,000000,6.88296,6.97487,6.65891,6.74447,356694.58686182,0
+LPG.US,D,20160426,000000,6.77755,6.93495,6.74447,6.91573,383168.00303057,0
+LPG.US,D,20160427,000000,6.94208,7.1259,6.86304,6.9286,1363862.042019,0
+LPG.US,D,20160428,000000,6.94208,6.9613,6.70495,6.72471,447869.04781403,0
+LPG.US,D,20160429,000000,6.74447,6.81669,6.39581,6.68519,623338.82439157,0
+LPG.US,D,20160502,000000,6.67209,6.79678,6.56019,6.69185,320912.32533711,0
+LPG.US,D,20160503,000000,6.58653,6.62605,6.3628,6.47471,554615.26172004,0
+LPG.US,D,20160504,000000,6.46153,6.5997,6.3497,6.47471,314276.0194543,0
+LPG.US,D,20160505,000000,6.55367,6.65232,6.39574,6.41542,312578.75452263,0
+LPG.US,D,20160506,000000,6.39574,6.5997,6.29043,6.5405,261184.26680342,0
+LPG.US,D,20160509,000000,6.47471,6.47471,6.21153,6.23122,216740.73177358,0
+LPG.US,D,20160510,000000,6.27733,6.45495,6.21803,6.32988,258483.00438525,0
+LPG.US,D,20160511,000000,6.31678,6.53553,6.24438,6.36939,319416.12102043,0
+LPG.US,D,20160512,000000,6.47471,6.50717,6.19828,6.23122,311626.98057249,0
+LPG.US,D,20160513,000000,6.17859,6.31018,6.16542,6.19828,200774.69112024,0
+LPG.US,D,20160516,000000,6.27733,6.36939,6.21803,6.25098,282905.34116349,0
+LPG.US,D,20160517,000000,6.25748,6.53384,6.25748,6.29708,192891.54830688,0
+LPG.US,D,20160518,000000,6.28383,6.35621,6.14566,6.15232,295581.29902622,0
+LPG.US,D,20160519,000000,6.09304,6.09304,5.75089,5.79693,451674.83802619,0
+LPG.US,D,20160520,000000,5.82986,5.82986,5.62582,5.73779,517845.97535815,0
+LPG.US,D,20160523,000000,5.71137,5.86271,5.71137,5.72454,253939.55672202,0
+LPG.US,D,20160524,000000,5.75748,5.90883,5.72454,5.84296,295402.43341419,0
+LPG.US,D,20160525,000000,5.88249,5.94169,5.81018,5.90883,236418.56027361,0
+LPG.US,D,20160526,000000,5.96146,6.01085,5.74431,5.75748,176189.15579088,0
+LPG.US,D,20160527,000000,5.79034,5.82986,5.62582,5.80351,322292.33228538,0
+LPG.US,D,20160531,000000,6.12597,6.39045,5.8759,5.88249,1614610.7406694,0
+LPG.US,D,20160601,000000,5.85614,5.85614,5.48772,5.67851,517092.65084617,0
+LPG.US,D,20160602,000000,5.64557,5.90883,5.59296,5.90883,487090.22920797,0
+LPG.US,D,20160603,000000,5.90225,5.92201,5.71137,5.84296,628058.52649,0
+LPG.US,D,20160606,000000,5.8759,5.92851,5.79042,5.92201,581412.46381421,0
+LPG.US,D,20160607,000000,5.93517,5.96146,5.85614,5.88249,485471.29958086,0
+LPG.US,D,20160608,000000,5.94169,6.09304,5.8759,6.047,575622.17922043,0
+LPG.US,D,20160609,000000,5.98772,6.04371,5.67522,5.6982,856647.47307501,0
+LPG.US,D,20160610,000000,5.6193,5.63248,5.33636,5.46788,559802.3644689,0
+LPG.US,D,20160613,000000,5.46137,5.53374,5.3232,5.44819,455436.23823243,0
+LPG.US,D,20160614,000000,5.41534,5.45478,5.0797,5.18501,610705.95094633,0
+LPG.US,D,20160615,000000,5.17843,5.19153,5.04684,5.14557,493103.76941971,0
+LPG.US,D,20160616,000000,5.09946,5.12574,4.94818,5.02708,311004.21490141,0
+LPG.US,D,20160617,000000,5.17185,5.17185,4.65201,4.70471,616839.6052917,0
+LPG.US,D,20160620,000000,4.74415,4.90859,4.72438,4.7705,489888.1051684,0
+LPG.US,D,20160621,000000,4.74415,4.77042,4.54017,4.62573,327025.09026792,0
+LPG.US,D,20160622,000000,4.6586,4.69152,4.60596,4.6455,284188.73456953,0
+LPG.US,D,20160623,000000,4.69152,4.79677,4.69152,4.77708,212061.50291581,0
+LPG.US,D,20160624,000000,4.63882,4.67505,4.56415,4.61256,622671.66871458,0
+LPG.US,D,20160627,000000,4.5928,4.63231,4.55335,4.59939,570069.51171707,0
+LPG.US,D,20160628,000000,4.67176,4.8297,4.67176,4.77708,291483.05701045,0
+LPG.US,D,20160629,000000,4.88891,4.89549,4.7705,4.84287,351369.09174163,0
+LPG.US,D,20160630,000000,4.75073,4.79677,4.54017,4.63882,977085.39262592,0
+LPG.US,D,20160701,000000,4.79677,5.09295,4.73097,5.00073,522322.83801252,0
+LPG.US,D,20160705,000000,4.92184,4.97447,4.5928,4.59939,476979.75256889,0
+LPG.US,D,20160706,000000,4.60596,4.67176,4.50724,4.63882,388432.13549553,0
+LPG.US,D,20160707,000000,4.68494,4.80335,4.55994,4.61915,362548.84528765,0
+LPG.US,D,20160708,000000,4.67176,4.84946,4.66517,4.75732,256878.43623062,0
+LPG.US,D,20160711,000000,4.80335,4.90208,4.73097,4.7705,261707.80775542,0
+LPG.US,D,20160712,000000,4.84287,4.98763,4.84287,4.90859,263940.36393476,0
+LPG.US,D,20160713,000000,4.90859,4.94818,4.6586,4.68494,345164.93562219,0
+LPG.US,D,20160714,000000,4.75732,4.80335,4.66517,4.74415,351276.39496458,0
+LPG.US,D,20160715,000000,4.78359,4.79025,4.68494,4.69152,246291.41982227,0
+LPG.US,D,20160718,000000,4.65201,4.83629,4.61915,4.77708,405590.17836626,0
+LPG.US,D,20160719,000000,4.75073,4.84287,4.6586,4.6586,283256.54444552,0
+LPG.US,D,20160720,000000,4.61915,4.74415,4.59939,4.65201,328526.51693824,0
+LPG.US,D,20160721,000000,4.67176,4.73097,4.54017,4.54017,207289.57728102,0
+LPG.US,D,20160722,000000,4.56645,4.60596,4.37573,4.402,330368.70218329,0
+LPG.US,D,20160725,000000,4.402,4.44811,4.32962,4.40851,357211.59987177,0
+LPG.US,D,20160726,000000,4.37573,4.42835,4.25064,4.27699,420668.41890148,0
+LPG.US,D,20160727,000000,4.30985,4.34279,4.07303,4.07954,431101.3758776,0
+LPG.US,D,20160728,000000,4.0335,4.05655,3.72423,4.02033,773196.87315028,0
+LPG.US,D,20160729,000000,4.02033,4.05985,3.94014,4.05985,445713.52135081,0
+LPG.US,D,20160801,000000,4.0401,4.0401,3.79331,3.83612,351319.47938208,0
+LPG.US,D,20160802,000000,3.86899,3.90851,3.73088,3.83612,469113.58240484,0
+LPG.US,D,20160803,000000,3.81644,3.94473,3.77684,3.94136,407813.59542674,0
+LPG.US,D,20160804,000000,3.95454,4.12565,3.91509,3.9612,366066.10046143,0
+LPG.US,D,20160805,000000,3.98089,4.15192,3.9743,4.12565,259851.26103786,0
+LPG.US,D,20160808,000000,4.14541,4.24407,4.11247,4.15192,341167.22391391,0
+LPG.US,D,20160809,000000,4.15192,4.15192,3.9743,3.99398,268299.72363232,0
+LPG.US,D,20160810,000000,4.00715,4.00715,3.83942,3.84271,508945.77917419,0
+LPG.US,D,20160811,000000,3.88216,4.20462,3.84921,4.15192,466976.33417935,0
+LPG.US,D,20160812,000000,4.13875,4.18486,3.99583,4.0401,364979.85090516,0
+LPG.US,D,20160815,000000,4.04668,4.19474,4.0401,4.14541,470842.18145831,0
+LPG.US,D,20160816,000000,4.15858,4.21779,4.10589,4.11247,363093.2756542,0
+LPG.US,D,20160817,000000,4.10589,4.14541,4.0335,4.12565,284077.75955476,0
+LPG.US,D,20160818,000000,4.14541,4.19144,4.08621,4.17168,237246.3033249,0
+LPG.US,D,20160819,000000,4.17168,4.18486,4.06636,4.14541,180957.16466045,0
+LPG.US,D,20160822,000000,4.14541,4.16509,4.04668,4.14541,475018.75877861,0
+LPG.US,D,20160823,000000,4.16509,4.21779,4.06636,4.20462,516293.63073989,0
+LPG.US,D,20160824,000000,4.17168,4.19803,3.94136,3.94796,716454.69530791,0
+LPG.US,D,20160825,000000,3.92826,3.97422,3.88216,3.9612,580430.66133067,0
+LPG.US,D,20160826,000000,3.9612,3.96442,3.80978,3.80978,609909.54201687,0
+LPG.US,D,20160829,000000,3.7835,3.7835,3.66502,3.68478,399977.45379609,0
+LPG.US,D,20160830,000000,3.69795,3.84271,3.65184,3.69795,508225.09437243,0
+LPG.US,D,20160831,000000,3.6716,3.67818,3.45446,3.50708,522253.64182684,0
+LPG.US,D,20160901,000000,3.48739,3.52684,3.33605,3.34921,481568.89582643,0
+LPG.US,D,20160902,000000,3.35581,3.49398,3.35581,3.38207,341659.43074409,0
+LPG.US,D,20160906,000000,3.3755,3.66502,3.3755,3.63216,368474.91107598,0
+LPG.US,D,20160907,000000,3.66502,3.8624,3.6585,3.82295,487342.20777091,0
+LPG.US,D,20160908,000000,3.84921,3.9602,3.81644,3.87565,387892.92748263,0
+LPG.US,D,20160909,000000,3.83612,3.8624,3.74728,3.76374,301440.77980568,0
+LPG.US,D,20160912,000000,3.71113,3.80326,3.69137,3.75058,269217.55228383,0
+LPG.US,D,20160913,000000,3.67818,3.74398,3.62557,3.69795,237511.33777193,0
+LPG.US,D,20160914,000000,3.65184,3.6585,3.53343,3.5466,178088.78692594,0
+LPG.US,D,20160915,000000,3.55319,3.61898,3.50057,3.55319,214369.78322288,0
+LPG.US,D,20160916,000000,3.52684,3.65184,3.49398,3.57946,394431.31423477,0
+LPG.US,D,20160919,000000,3.61239,3.70446,3.56636,3.6585,319848.27078379,0
+LPG.US,D,20160920,000000,3.62557,3.64533,3.50057,3.52684,220119.59457599,0
+LPG.US,D,20160921,000000,3.59264,3.64533,3.55319,3.62557,222346.92840171,0
+LPG.US,D,20160922,000000,3.6716,4.00065,3.6716,3.99398,394815.15722701,0
+LPG.US,D,20160923,000000,3.96771,3.99398,3.67168,3.7835,473173.96235674,0
+LPG.US,D,20160926,000000,3.82954,3.94136,3.77684,3.85589,441183.12957169,0
+LPG.US,D,20160927,000000,3.77684,3.84921,3.68807,3.75715,274532.60269676,0
+LPG.US,D,20160928,000000,3.75058,3.98089,3.71772,3.94136,432166.73601932,0
+LPG.US,D,20160929,000000,3.98089,4.05985,3.80326,3.84271,313050.07193826,0
+LPG.US,D,20160930,000000,3.89533,4.0368,3.83612,3.94796,615336.87303297,0
+LPG.US,D,20161003,000000,3.98747,4.15858,3.98747,4.12565,337149.9283795,0
+LPG.US,D,20161004,000000,4.11906,4.11906,3.91509,3.99398,488897.16356599,0
+LPG.US,D,20161005,000000,4.07954,4.15192,4.0401,4.13224,510863.68854696,0
+LPG.US,D,20161006,000000,4.17827,4.47438,4.11247,4.41518,830906.4920037,0
+LPG.US,D,20161007,000000,4.40851,4.67836,4.35597,4.56645,747284.8599974,0
+LPG.US,D,20161010,000000,4.65201,4.68494,4.45792,4.48097,437582.31673972,0
+LPG.US,D,20161011,000000,4.45462,4.48427,4.29668,4.34279,235928.96462025,0
+LPG.US,D,20161012,000000,4.31644,4.36907,4.21121,4.25064,163338.24908135,0
+LPG.US,D,20161013,000000,4.23097,4.35459,4.13224,4.25724,244703.82431695,0
+LPG.US,D,20161014,000000,4.29018,4.33613,4.23748,4.24407,234457.56648334,0
+LPG.US,D,20161017,000000,4.24407,4.27699,3.92826,3.94136,436703.65574049,0
+LPG.US,D,20161018,000000,3.95454,4.13224,3.95454,4.06636,314732.97539743,0
+LPG.US,D,20161019,000000,4.08621,4.25724,4.07303,4.15858,162599.28604189,0
+LPG.US,D,20161020,000000,4.09271,4.25064,4.08023,4.18486,126061.08882837,0
+LPG.US,D,20161021,000000,4.14541,4.25064,4.14541,4.21121,101690.97558648,0
+LPG.US,D,20161024,000000,4.19803,4.39541,4.09271,4.13224,244557.59841515,0
+LPG.US,D,20161025,000000,4.08621,4.13875,3.99398,4.01382,184373.88952674,0
+LPG.US,D,20161026,000000,3.99398,4.11906,3.95515,4.00065,146604.52244355,0
+LPG.US,D,20161027,000000,4.04668,4.19144,4.02692,4.13875,392736.66047992,0
+LPG.US,D,20161028,000000,3.88882,4.02033,3.82295,3.96771,737173.0777699,0
+LPG.US,D,20161031,000000,3.92826,4.11906,3.70446,3.70446,648018.36208637,0
+LPG.US,D,20161101,000000,3.73088,4.12067,3.73088,4.06636,391709.16240207,0
+LPG.US,D,20161102,000000,4.02033,4.02033,3.74728,3.82954,279988.65665785,0
+LPG.US,D,20161103,000000,3.83612,4.05326,3.82954,3.84271,306559.99195727,0
+LPG.US,D,20161104,000000,3.7966,3.92826,3.79009,3.82954,196539.36232155,0
+LPG.US,D,20161107,000000,3.88882,3.98219,3.8624,3.88216,209950.36645851,0
+LPG.US,D,20161108,000000,3.85589,3.94796,3.79009,3.90191,205846.9020891,0
+LPG.US,D,20161109,000000,3.88216,4.21121,3.84921,4.12565,308131.92040166,0
+LPG.US,D,20161110,000000,4.11906,4.41518,4.11906,4.31644,425811.13164443,0
+LPG.US,D,20161111,000000,4.27041,4.60596,4.24407,4.58621,421806.89199411,0
+LPG.US,D,20161114,000000,4.50724,4.63231,4.38224,4.42168,424304.48262048,0
+LPG.US,D,20161115,000000,4.46779,4.62573,4.45462,4.57962,297907.857571,0
+LPG.US,D,20161116,000000,4.54017,5.14557,4.53474,4.80994,783778.66720499,0
+LPG.US,D,20161117,000000,4.86264,4.99414,4.50073,4.59939,466472.37705348,0
+LPG.US,D,20161118,000000,4.59939,4.7639,4.59939,4.71121,200189.78751302,0
+LPG.US,D,20161121,000000,4.92184,4.92184,4.77708,4.83629,260014.45958898,0
+LPG.US,D,20161122,000000,4.85597,4.96788,4.80994,4.92835,189143.20398471,0
+LPG.US,D,20161123,000000,4.84946,4.99414,4.83737,4.92184,146483.10272153,0
+LPG.US,D,20161125,000000,4.93502,4.96788,4.88232,4.92184,104667.71715894,0
+LPG.US,D,20161128,000000,4.93502,4.96128,4.80335,4.80335,209217.93136107,0
+LPG.US,D,20161129,000000,4.69811,4.80994,4.55335,4.57962,284605.21727198,0
+LPG.US,D,20161130,000000,4.77708,4.92184,4.54017,4.5928,363410.53363758,0
+LPG.US,D,20161201,000000,4.69152,4.80994,4.58429,4.74415,358656.8862405,0
+LPG.US,D,20161202,000000,4.75073,4.90859,4.67176,4.80335,210223.23443598,0
+LPG.US,D,20161205,000000,4.87581,5.06653,4.83629,5.01391,238562.33644114,0
+LPG.US,D,20161206,000000,5.01391,5.55343,4.92835,5.47454,440833.23187807,0
+LPG.US,D,20161207,000000,5.46788,5.69168,5.42843,5.64557,258262.35994414,0
+LPG.US,D,20161208,000000,5.66534,6.31018,5.66534,6.25098,537925.92508815,0
+LPG.US,D,20161209,000000,6.36939,6.48129,6.11273,6.19828,409151.82354593,0
+LPG.US,D,20161212,000000,6.19828,6.25098,5.59625,5.62582,291899.53971291,0
+LPG.US,D,20161213,000000,5.64557,5.77058,5.59296,5.66534,537309.68735912,0
+LPG.US,D,20161214,000000,5.6193,5.70486,5.32978,5.36271,312318.94242925,0
+LPG.US,D,20161215,000000,5.3166,5.67192,5.29034,5.61272,177767.61217734,0
+LPG.US,D,20161216,000000,5.67192,5.83645,5.63875,5.6851,339155.31217568,0
+LPG.US,D,20161219,000000,5.65875,5.77724,5.48772,5.52058,242582.24315237,0
+LPG.US,D,20161220,000000,5.54033,5.63899,5.43081,5.50082,134658.38850146,0
+LPG.US,D,20161221,000000,5.59954,6.08492,5.53374,6.047,628758.32187721,0
+LPG.US,D,20161222,000000,5.98772,6.047,5.70816,5.74431,219537.30214559,0
+LPG.US,D,20161223,000000,5.73779,5.83645,5.57319,5.71137,172030.8567083,0
+LPG.US,D,20161227,000000,5.75748,5.78375,5.30343,5.33636,356549.66654843,0
+LPG.US,D,20161228,000000,5.59296,6.04034,5.57319,5.59296,510495.51261563,0
+LPG.US,D,20161229,000000,5.57319,5.63899,5.46137,5.54693,178955.69762949,0
+LPG.US,D,20161230,000000,5.53374,5.54033,5.3955,5.40216,250996.7604482,0
+LPG.US,D,20170103,000000,5.49431,5.89566,5.49431,5.83645,331962.82563066,0
+LPG.US,D,20170104,000000,5.86931,6.17859,5.82328,6.16542,282695.14142965,0
+LPG.US,D,20170105,000000,6.15232,6.2378,6.12597,6.16542,286818.1896252,0
+LPG.US,D,20170106,000000,6.17201,6.17201,5.88577,6.04034,257885.04489394,0
+LPG.US,D,20170109,000000,5.99438,6.13249,5.91535,6.0601,391658.24445411,0
+LPG.US,D,20170110,000000,6.11939,6.21803,6.03383,6.08645,261133.34885547,0
+LPG.US,D,20170111,000000,6.15884,6.1851,6.0009,6.13915,381626.10311956,0
+LPG.US,D,20170112,000000,6.21153,6.21153,5.92201,6.12597,248753.75956159,0
+LPG.US,D,20170113,000000,6.14566,6.22471,6.047,6.14566,236844.18209494,0
+LPG.US,D,20170117,000000,6.1851,6.27066,6.0601,6.25098,236525.61852314,0
+LPG.US,D,20170118,000000,6.29043,6.96843,6.24438,6.9086,512718.92967612,0
+LPG.US,D,20170119,000000,6.91573,7.46867,6.91573,7.15868,885375.64042604,0
+LPG.US,D,20170120,000000,7.22494,7.26124,7.03399,7.11947,301431.64068682,0
+LPG.US,D,20170123,000000,7.1259,7.38977,6.83669,7.2902,648865.68896379,0
+LPG.US,D,20170124,000000,7.42194,7.42194,7.00764,7.09955,384262.08611728,0
+LPG.US,D,20170125,000000,7.10669,7.91061,7.05399,7.88227,764459.87551743,0
+LPG.US,D,20170126,000000,7.89606,7.91596,7.55368,7.63947,575127.36121342,0
+LPG.US,D,20170127,000000,7.59964,7.59964,7.26836,7.36986,474482.16194252,0
+LPG.US,D,20170130,000000,6.84948,8.22541,6.44836,8.14575,1680791.0171202,0
+LPG.US,D,20170131,000000,8.00175,8.21852,7.23773,7.44186,1063899.1882921,0
+LPG.US,D,20170201,000000,7.44186,7.91596,7.37982,7.87615,508325.62467992,0
+LPG.US,D,20170202,000000,7.83708,7.83708,7.08034,7.21851,729911.3950392,0
+LPG.US,D,20170203,000000,7.10669,7.1986,6.81669,7.10669,576653.59406351,0
+LPG.US,D,20170206,000000,7.10669,7.1259,6.84313,7.03399,349462.93266452,0
+LPG.US,D,20170207,000000,7.00764,7.04686,6.67209,6.79678,347983.70099716,0
+LPG.US,D,20170208,000000,6.79678,6.79678,6.49446,6.63923,398538.6953694,0
+LPG.US,D,20170209,000000,6.67209,6.75695,6.43518,6.44176,341022.30360051,0
+LPG.US,D,20170210,000000,6.48781,6.55689,6.25748,6.4286,214798.01622102,0
+LPG.US,D,20170213,000000,6.4286,6.48129,6.34304,6.42209,273387.60166208,0
+LPG.US,D,20170214,000000,6.41542,6.46811,6.18587,6.43518,351671.9882525,0
+LPG.US,D,20170215,000000,6.36939,6.49446,6.25098,6.3628,261887.97895585,0
+LPG.US,D,20170216,000000,6.32988,6.32988,6.12597,6.15884,282436.63492468,0
+LPG.US,D,20170217,000000,6.16542,6.37598,6.047,6.15884,502643.70392407,0
+LPG.US,D,20170221,000000,6.2378,6.70495,6.19337,6.61946,399013.92955026,0
+LPG.US,D,20170222,000000,6.5405,6.56685,6.31018,6.44176,365461.61302808,0
+LPG.US,D,20170223,000000,6.51415,6.51415,6.27733,6.3628,181744.43447107,0
+LPG.US,D,20170224,000000,6.19828,6.32988,5.99438,6.21803,312628.36688217,0
+LPG.US,D,20170227,000000,6.21803,6.42209,6.21803,6.32988,308536.65280845,0
+LPG.US,D,20170228,000000,6.26414,6.4286,6.17859,6.19828,378097.09765012,0
+LPG.US,D,20170301,000000,6.54709,6.70188,6.39574,6.56685,736646.92564109,0
+LPG.US,D,20170302,000000,6.49446,6.94208,6.32988,6.65891,557830.92597135,0
+LPG.US,D,20170303,000000,6.67209,7.01408,6.61946,6.88939,328196.20307076,0
+LPG.US,D,20170306,000000,6.73788,6.95495,6.73788,6.87583,195601.94984389,0
+LPG.US,D,20170307,000000,6.84313,6.91573,6.81385,6.89582,155981.25839679,0
+LPG.US,D,20170308,000000,6.88939,6.9813,6.82313,6.88296,216027.88050227,0
+LPG.US,D,20170309,000000,6.86947,7.1786,6.86947,7.03399,312706.70218671,0
+LPG.US,D,20170310,000000,7.06034,7.21138,7.03399,7.10669,260517.11112643,0
+LPG.US,D,20170313,000000,7.06034,7.34995,7.06034,7.29709,257584.75955988,0
+LPG.US,D,20170314,000000,7.1986,7.28407,7.02044,7.24486,213709.15548794,0
+LPG.US,D,20170315,000000,7.29709,7.42194,7.18503,7.35684,211524.90607973,0
+LPG.US,D,20170316,000000,7.36986,7.42194,7.25772,7.27052,173865.2084229,0
+LPG.US,D,20170317,000000,7.21851,7.28407,7.02044,7.02044,396551.58981094,0
+LPG.US,D,20170320,000000,7.00764,7.15225,6.89582,7.04043,748868.53873748,0
+LPG.US,D,20170321,000000,7.05399,7.06034,6.63923,6.67867,338479.01737983,0
+LPG.US,D,20170322,000000,6.6063,6.71812,6.50097,6.52074,243575.79593159,0
+LPG.US,D,20170323,000000,6.50756,6.83669,6.50756,6.71161,465662.91223991,0
+LPG.US,D,20170324,000000,6.6655,6.82313,6.5405,6.57995,415412.11996697,0
+LPG.US,D,20170327,000000,6.52074,6.69185,6.40891,6.57995,780873.73299504,0
+LPG.US,D,20170328,000000,6.59312,6.69185,6.53453,6.62605,844594.28088337,0
+LPG.US,D,20170329,000000,6.61946,6.88939,6.55367,6.6655,643357.41146634,0
+LPG.US,D,20170330,000000,6.69843,6.87583,6.67867,6.85661,315669.08228666,0
+LPG.US,D,20170331,000000,6.8039,6.94852,6.72471,6.9286,355220.5775481,0
+LPG.US,D,20170403,000000,6.88296,7.02044,6.81669,6.9813,222810.4122869,0
+LPG.US,D,20170404,000000,7.00122,7.02044,6.92217,6.95495,196203.82610043,0
+LPG.US,D,20170405,000000,7.02756,7.13946,6.73129,6.73788,312624.45011695,0
+LPG.US,D,20170406,000000,6.74447,6.79034,6.63256,6.73788,383417.37041667,0
+LPG.US,D,20170407,000000,6.69843,6.81669,6.51415,6.52074,371774.13298545,0
+LPG.US,D,20170410,000000,6.61946,6.81034,6.57007,6.64575,354578.22805089,0
+LPG.US,D,20170411,000000,6.6063,6.71161,6.56019,6.57995,243806.88507999,0
+LPG.US,D,20170412,000000,6.52732,6.6063,6.353,6.38256,301490.39216522,0
+LPG.US,D,20170413,000000,6.3497,6.40891,6.29043,6.38256,286375.59515455,0
+LPG.US,D,20170417,000000,6.38256,6.44016,6.13915,6.19828,304343.10283883,0
+LPG.US,D,20170418,000000,6.13249,6.32988,6.01407,6.2378,306967.33554087,0
+LPG.US,D,20170419,000000,6.29043,6.42209,6.13915,6.14566,225430.7282237,0
+LPG.US,D,20170420,000000,6.17859,6.26414,6.07994,6.14566,233205.50719912,0
+LPG.US,D,20170421,000000,6.08645,6.25098,6.08645,6.22471,255305.20219781,0
+LPG.US,D,20170424,000000,6.29043,6.31678,5.86931,5.90883,759889.01049761,0
+LPG.US,D,20170425,000000,5.95486,5.99392,5.67192,5.84296,602640.02575571,0
+LPG.US,D,20170426,000000,5.84296,6.12597,5.82986,6.02066,336826.14245408,0
+LPG.US,D,20170427,000000,5.98772,6.11273,5.86854,6.08645,202304.84073557,0
+LPG.US,D,20170428,000000,6.10621,6.10621,5.90432,5.98121,300844.12590278,0
+LPG.US,D,20170501,000000,5.96804,6.15232,5.94827,6.0009,294888.03158105,0
+LPG.US,D,20170502,000000,5.98121,6.06999,5.82986,5.84296,246106.02626819,0
+LPG.US,D,20170503,000000,5.89566,6.01736,5.81018,5.85614,317199.23190198,0
+LPG.US,D,20170504,000000,5.96804,5.9976,5.72454,5.81018,309273.00467112,0
+LPG.US,D,20170505,000000,5.81669,6.00756,5.72454,5.84962,265161.08909715,0
+LPG.US,D,20170508,000000,5.84962,5.97462,5.77058,5.85614,221705.88449291,0
+LPG.US,D,20170509,000000,5.89566,5.90883,5.74431,5.84962,294795.334804,0
+LPG.US,D,20170510,000000,5.88906,5.98772,5.79034,5.83645,428823.12410393,0
+LPG.US,D,20170511,000000,5.84962,5.90883,5.70486,5.85614,261211.68416,0
+LPG.US,D,20170512,000000,5.82986,5.9325,5.72454,5.75748,284885.91877992,0
+LPG.US,D,20170515,000000,5.81018,5.90883,5.71137,5.74431,191626.43313857,0
+LPG.US,D,20170516,000000,5.75089,5.88249,5.60613,5.72454,169665.13051124,0
+LPG.US,D,20170517,000000,5.67192,5.78375,5.6193,5.70486,225327.58673939,0
+LPG.US,D,20170518,000000,5.69168,5.73779,5.60613,5.61272,201414.42944065,0
+LPG.US,D,20170519,000000,5.6193,5.79034,5.6193,5.67851,136097.14692814,0
+LPG.US,D,20170522,000000,5.72454,5.78375,5.61272,5.64557,279530.39512629,0
+LPG.US,D,20170523,000000,5.65224,5.6851,5.57986,5.61272,139737.12741236,0
+LPG.US,D,20170524,000000,5.60613,5.70486,5.52058,5.56669,123195.32227067,0
+LPG.US,D,20170525,000000,5.56009,5.65875,5.40216,5.44161,139866.38066485,0
+LPG.US,D,20170526,000000,5.42843,5.50748,5.37581,5.44819,96238.838390611,0
+LPG.US,D,20170530,000000,5.44161,5.47454,5.29034,5.29685,197284.85330306,0
+LPG.US,D,20170531,000000,5.33636,5.33636,5.06982,5.13891,311089.07814799,0
+LPG.US,D,20170601,000000,5.1324,5.3824,5.08629,5.36271,189754.21936011,0
+LPG.US,D,20170602,000000,5.36271,5.36923,5.06653,5.23106,188019.09236459,0
+LPG.US,D,20170605,000000,5.19161,5.34295,5.11264,5.23106,182449.4522119,0
+LPG.US,D,20170606,000000,5.19811,5.3232,5.07319,5.24422,160702.26608365,0
+LPG.US,D,20170607,000000,5.24422,5.35605,4.95141,4.98763,209751.91702035,0
+LPG.US,D,20170608,000000,4.97447,5.16533,4.97447,5.01391,197164.73916943,0
+LPG.US,D,20170609,000000,5.06002,5.40875,5.04025,5.15866,408720.97937099,0
+LPG.US,D,20170612,000000,5.40216,5.70486,5.1324,5.2705,503987.15439691,0
+LPG.US,D,20170613,000000,5.29685,5.30343,4.92835,4.98763,387587.41979494,0
+LPG.US,D,20170614,000000,5.56009,5.58638,4.69152,4.77708,700667.52026661,0
+LPG.US,D,20170615,000000,4.84287,4.94818,4.68494,4.81653,287631.57120398,0
+LPG.US,D,20170616,000000,4.73756,5.0172,4.72438,4.91526,366438.19315799,0
+LPG.US,D,20170619,000000,4.87581,4.9547,4.81653,4.87581,285662.74388325,0
+LPG.US,D,20170620,000000,4.80335,4.96128,4.61256,4.92184,380170.37204357,0
+LPG.US,D,20170621,000000,4.87581,4.98098,4.69152,4.71787,217125.88035422,0
+LPG.US,D,20170622,000000,4.75073,5.03368,4.74415,4.97447,258762.40030477,0
+LPG.US,D,20170623,000000,4.96788,5.23764,4.96788,5.19811,1113685.1910915,0
+LPG.US,D,20170626,000000,5.18501,5.3955,5.09946,5.34295,381726.63342705,0
+LPG.US,D,20170627,000000,5.37581,5.65875,5.36923,5.4351,370262.26160787,0
+LPG.US,D,20170628,000000,5.45478,5.58638,5.32978,5.34295,228252.10477549,0
+LPG.US,D,20170629,000000,5.3824,5.4351,5.29685,5.36271,198978.20146951,0
+LPG.US,D,20170630,000000,5.3955,5.52058,5.33636,5.3824,238739.89646476,0
+LPG.US,D,20170703,000000,5.42192,5.72454,5.3955,5.63899,130633.25943659,0
+LPG.US,D,20170705,000000,5.57319,5.60613,5.34295,5.4351,225108.24788668,0
+LPG.US,D,20170706,000000,5.32978,5.39794,4.98098,5.00073,354838.04014426,0
+LPG.US,D,20170707,000000,5.08629,5.19811,4.9547,5.06002,306371.98722638,0
+LPG.US,D,20170710,000000,5.05335,5.35583,5.04684,5.23106,353270.02846509,0
+LPG.US,D,20170711,000000,5.26399,5.34471,5.15208,5.28367,344275.82991567,0
+LPG.US,D,20170712,000000,5.33636,5.74431,5.31002,5.36923,418156.46680263,0
+LPG.US,D,20170713,000000,5.37581,5.52058,5.29034,5.51398,348855.83405434,0
+LPG.US,D,20170714,000000,5.54033,5.63218,5.37581,5.48772,140102.69216687,0
+LPG.US,D,20170717,000000,5.45478,5.57986,5.38899,5.42843,109762.12313075,0
+LPG.US,D,20170718,000000,5.44819,5.44819,5.22975,5.29685,173234.60922138,0
+LPG.US,D,20170719,000000,5.28367,5.57986,5.25412,5.46137,210079.619711,0
+LPG.US,D,20170720,000000,5.49431,5.49431,5.16533,5.36923,176345.82639996,0
+LPG.US,D,20170721,000000,5.42192,5.42843,5.20869,5.27716,326599.46844659,0
+LPG.US,D,20170724,000000,5.29034,5.44819,5.24093,5.35605,90833.702377464,0
+LPG.US,D,20170725,000000,5.42192,5.57319,5.22446,5.23764,153939.31812517,0
+LPG.US,D,20170726,000000,5.28367,5.29685,5.09295,5.10605,208072.93032641,0
+LPG.US,D,20170727,000000,5.11264,5.19161,5.02058,5.0797,132198.65993895,0
+LPG.US,D,20170728,000000,5.07319,5.23106,4.99414,5.09295,185883.1497275,0
+LPG.US,D,20170731,000000,4.90208,5.09257,4.72438,4.73756,641891.23568307,0
+LPG.US,D,20170801,000000,4.75732,4.77708,4.53359,4.6586,413428.93117374,0
+LPG.US,D,20170802,000000,4.67176,4.86264,4.6455,4.79025,284982.53232218,0
+LPG.US,D,20170803,000000,4.78359,4.85597,4.5928,4.63231,270345.58066917,0
+LPG.US,D,20170804,000000,4.63231,4.71787,4.61194,4.63882,169394.87371058,0
+LPG.US,D,20170807,000000,4.59939,4.68494,4.54676,4.65201,168172.84295978,0
+LPG.US,D,20170808,000000,4.63882,4.7567,4.58621,4.61256,178011.7572098,0
+LPG.US,D,20170809,000000,4.61256,4.61256,4.36255,4.42168,252042.53676379,0
+LPG.US,D,20170810,000000,4.42835,4.48756,4.29668,4.29668,235682.20841095,0
+LPG.US,D,20170811,000000,4.17168,4.51383,4.07954,4.40851,279944.26665195,0
+LPG.US,D,20170814,000000,4.41518,4.53359,4.3493,4.36907,187298.40756283,0
+LPG.US,D,20170815,000000,4.40851,4.47438,4.35597,4.36907,151764.20783582,0
+LPG.US,D,20170816,000000,4.40851,4.45462,4.25064,4.29018,178049.61927365,0
+LPG.US,D,20170817,000000,4.27699,4.3493,4.23748,4.24407,274667.07830288,0
+LPG.US,D,20170818,000000,4.21779,4.43493,4.21779,4.402,210712.83008934,0
+LPG.US,D,20170821,000000,4.38883,4.38883,4.19421,4.21779,144939.89722211,0
+LPG.US,D,20170822,000000,4.2243,4.32962,4.21121,4.29668,91966.953116453,0
+LPG.US,D,20170823,000000,4.27699,4.42835,4.26712,4.39541,120956.23814927,0
+LPG.US,D,20170824,000000,4.37573,4.45462,4.35597,4.42835,105016.30926413,0
+LPG.US,D,20170825,000000,4.43493,4.57311,4.43493,4.48756,166587.85863129,0
+LPG.US,D,20170828,000000,4.48097,4.57962,4.34279,4.39541,187885.92234687,0
+LPG.US,D,20170829,000000,4.35597,4.5928,4.35597,4.57962,154806.22882872,0
+LPG.US,D,20170830,000000,4.54676,4.56323,4.46121,4.49406,97357.727657101,0
+LPG.US,D,20170831,000000,4.48756,4.60596,4.48756,4.51383,116874.96878284,0
+LPG.US,D,20170901,000000,4.51383,4.67836,4.46779,4.6455,138439.37253384,0
+LPG.US,D,20170905,000000,4.67176,4.84946,4.60596,4.80994,348251.346621,0
+LPG.US,D,20170906,000000,4.83629,5.02708,4.80335,4.9547,339112.22775818,0
+LPG.US,D,20170907,000000,4.93502,5.05335,4.88891,4.92835,531687.82367008,0
+LPG.US,D,20170908,000000,4.88891,5.03368,4.6586,4.7639,416416.11745347,0
+LPG.US,D,20170911,000000,4.81653,5.16533,4.79025,5.08629,425260.17333585,0
+LPG.US,D,20170912,000000,5.09295,5.22776,5.04684,5.09946,346987.5370411,0
+LPG.US,D,20170913,000000,5.07319,5.25081,5.06982,5.1324,316035.95262959,0
+LPG.US,D,20170914,000000,5.15866,5.24422,5.11264,5.22446,209725.80525216,0
+LPG.US,D,20170915,000000,5.24422,5.24422,5.02708,5.04025,1312945.3996574,0
+LPG.US,D,20170918,000000,5.03368,5.03368,4.78359,4.88891,294942.86629423,0
+LPG.US,D,20170919,000000,4.92184,4.96788,4.84287,4.88232,144063.8473997,0
+LPG.US,D,20170920,000000,4.88891,5.16533,4.88891,4.94153,209324.98961061,0
+LPG.US,D,20170921,000000,4.94153,5.04025,4.85597,4.89549,152184.60730351,0
+LPG.US,D,20170922,000000,4.91526,4.9547,4.7639,4.78359,267734.40385123,0
+LPG.US,D,20170925,000000,4.81653,4.92835,4.7705,4.8297,188955.19925382,0
+LPG.US,D,20170926,000000,4.82311,4.86264,4.7705,4.78359,100816.23135247,0
+LPG.US,D,20170927,000000,4.79677,4.93502,4.72438,4.8297,189463.07314491,0
+LPG.US,D,20170928,000000,4.80335,4.86914,4.78359,4.8297,106520.34711127,0
+LPG.US,D,20170929,000000,4.78359,4.84287,4.46779,4.48756,345145.35179605,0
+LPG.US,D,20171002,000000,4.48097,4.6586,4.46121,4.62573,216128.41080977,0
+LPG.US,D,20171003,000000,4.5928,4.88232,4.5928,4.83629,166616.58157629,0
+LPG.US,D,20171004,000000,4.8297,4.88232,4.69811,4.79025,172049.13494603,0
+LPG.US,D,20171005,000000,4.80335,4.92835,4.77708,4.91526,118892.10287469,0
+LPG.US,D,20171006,000000,4.89549,4.90814,4.78359,4.81653,116626.90698514,0
+LPG.US,D,20171009,000000,4.79677,4.8297,4.67836,4.70471,111452.86012037,0
+LPG.US,D,20171010,000000,4.75073,4.86914,4.75073,4.82311,219308.82417403,0
+LPG.US,D,20171011,000000,4.83629,4.97447,4.80994,4.90859,138133.86484613,0
+LPG.US,D,20171012,000000,4.92184,5.17185,4.92184,5.09295,253533.51872683,0
+LPG.US,D,20171013,000000,5.09946,5.21796,5.07319,5.0797,223630.32180773,0
+LPG.US,D,20171016,000000,5.11922,5.42192,5.11922,5.21796,245863.18682412,0
+LPG.US,D,20171017,000000,5.19811,5.2574,5.06653,5.11922,136807.38702263,0
+LPG.US,D,20171018,000000,5.14557,5.20148,5.09946,5.1324,99675.147083028,0
+LPG.US,D,20171019,000000,5.11922,5.1324,5.00073,5.0797,142965.84754775,0
+LPG.US,D,20171020,000000,5.13891,5.21796,5.04684,5.08629,160728.37785182,0
+LPG.US,D,20171023,000000,5.09946,5.20148,4.92835,4.98098,164780.92427327,0
+LPG.US,D,20171024,000000,5.02708,5.11922,4.98763,5.04025,160230.94866799,0
+LPG.US,D,20171025,000000,5.02058,5.27716,4.91526,5.08629,198655.72113248,0
+LPG.US,D,20171026,000000,5.10605,5.1324,4.92184,4.99414,125136.73223481,0
+LPG.US,D,20171027,000000,4.91526,4.95141,4.61256,4.92184,365008.57385015,0
+LPG.US,D,20171030,000000,4.89549,5.0041,4.6586,4.72438,220700.58141799,0
+LPG.US,D,20171031,000000,4.70248,4.74415,4.59939,4.70471,294595.57977744,0
+LPG.US,D,20171101,000000,4.7705,5.01391,4.69152,4.70471,312343.74860901,0
+LPG.US,D,20171102,000000,4.73756,4.84616,4.60596,4.80994,205517.89381005,0
+LPG.US,D,20171103,000000,4.67836,5.16533,4.65201,5.15866,247119.16287355,0
+LPG.US,D,20171106,000000,5.15866,5.36271,5.15866,5.2705,161750.65357605,0
+LPG.US,D,20171107,000000,5.2574,5.49431,5.2574,5.44161,223461.90090297,0
+LPG.US,D,20171108,000000,5.45478,5.50748,5.31002,5.31002,127075.53102214,0
+LPG.US,D,20171109,000000,5.2705,5.48772,5.2705,5.34295,71234.209181964,0
+LPG.US,D,20171110,000000,5.36271,5.46137,5.18501,5.24422,86354.228546278,0
+LPG.US,D,20171113,000000,5.23106,5.42843,5.20478,5.36271,151424.75484948,0
+LPG.US,D,20171114,000000,5.29685,5.41534,5.13891,5.2705,136197.67723564,0
+LPG.US,D,20171115,000000,5.21129,5.24422,5.11264,5.12574,144844.58926826,0
+LPG.US,D,20171116,000000,5.07319,5.15208,4.73756,4.79677,367782.94921923,0
+LPG.US,D,20171117,000000,4.78359,5.06653,4.73097,5.02058,231880.33496402,0
+LPG.US,D,20171120,000000,5.00073,5.13891,4.80994,5.1324,206374.35980632,0
+LPG.US,D,20171121,000000,5.17185,5.22446,5.01391,5.10605,219513.80155423,0
+LPG.US,D,20171122,000000,5.12574,5.26399,4.92184,5.06002,306110.86954458,0
+LPG.US,D,20171124,000000,5.08629,5.20478,4.98763,5.09946,156167.95753928,0
+LPG.US,D,20171127,000000,5.1324,5.1324,4.90859,4.98098,570061.67818661,0
+LPG.US,D,20171128,000000,4.96128,4.96788,4.70471,4.73756,282064.54222812,0
+LPG.US,D,20171129,000000,4.69811,4.80335,4.527,4.75073,513831.29100055,0
+LPG.US,D,20171130,000000,4.75073,4.90537,4.69152,4.75073,240818.39321185,0
+LPG.US,D,20171201,000000,4.74415,4.86264,4.66517,4.67836,450059.82516429,0
+LPG.US,D,20171204,000000,4.70471,5.04025,4.70471,4.96788,321582.09219091,0
+LPG.US,D,20171205,000000,4.98763,5.16533,4.88891,4.91526,277864.46431645,0
+LPG.US,D,20171206,000000,4.88232,4.96788,4.63231,4.68494,545115.80045637,0
+LPG.US,D,20171207,000000,4.6586,4.73097,4.59939,4.61256,236020.35580888,0
+LPG.US,D,20171208,000000,4.63231,4.69152,4.5928,4.63231,319705.96164721,0
+LPG.US,D,20171211,000000,4.63882,5.03368,4.63882,4.93502,460029.2982552,0
+LPG.US,D,20171212,000000,4.93502,5.19811,4.93502,5.17843,297001.77921517,0
+LPG.US,D,20171213,000000,5.23106,5.3955,5.15208,5.32978,478994.27548394,0
+LPG.US,D,20171214,000000,5.30343,5.54033,5.27716,5.28367,481455.30963485,0
+LPG.US,D,20171215,000000,5.30343,5.52058,5.27716,5.42843,802274.93819492,0
+LPG.US,D,20171218,000000,5.45478,5.73779,5.4351,5.60613,348546.40960142,0
+LPG.US,D,20171219,000000,5.6193,5.70486,5.34955,5.3824,263257.54119687,0
+LPG.US,D,20171220,000000,5.38899,5.45478,5.17185,5.19161,917017.88110589,0
+LPG.US,D,20171221,000000,5.19811,5.40216,5.16533,5.3824,636241.95463744,0
+LPG.US,D,20171222,000000,5.35605,5.56669,5.35605,5.49431,251438.04933044,0
+LPG.US,D,20171226,000000,5.46137,5.55343,5.46137,5.52058,196438.83201405,0
+LPG.US,D,20171227,000000,5.54033,5.59296,5.32978,5.32978,689037.33871948,0
+LPG.US,D,20171228,000000,5.3232,5.54693,5.27716,5.44819,460892.29219353,0
+LPG.US,D,20171229,000000,5.45478,5.53374,5.3955,5.40875,241524.71654111,0
+LPG.US,D,20180102,000000,5.40875,5.55343,5.40875,5.52717,407115.10562795,0
+LPG.US,D,20180103,000000,5.53374,5.59296,5.3824,5.41534,359133.42600978,0
+LPG.US,D,20180104,000000,5.42192,5.57656,5.42192,5.53374,340535.31912397,0
+LPG.US,D,20180105,000000,5.52717,5.56669,5.31002,5.32978,255897.93933548,0
+LPG.US,D,20180108,000000,5.29685,5.29685,5.07319,5.11922,343083.82769829,0
+LPG.US,D,20180109,000000,5.0797,5.13891,5.00073,5.07319,335315.57666489,0
+LPG.US,D,20180110,000000,5.03368,5.11264,4.97447,5.04684,240681.30642891,0
+LPG.US,D,20180111,000000,5.08629,5.11922,4.94153,4.96788,224302.69983834,0
+LPG.US,D,20180112,000000,5.00739,5.19161,4.92904,5.11922,463486.49636215,0
+LPG.US,D,20180116,000000,5.1324,5.30343,5.03368,5.06002,266226.44923886,0
+LPG.US,D,20180117,000000,5.08629,5.08629,4.93502,5.04025,311801.9294193,0
+LPG.US,D,20180118,000000,5.04025,5.07319,4.90208,5.00073,427320.39184521,0
+LPG.US,D,20180119,000000,4.94818,4.97447,4.79025,4.80335,460776.09482513,0
+LPG.US,D,20180122,000000,4.79677,5.02708,4.77708,5.01391,258391.61319663,0
+LPG.US,D,20180123,000000,5.00073,5.09946,4.98098,5.06653,244741.68638081,0
+LPG.US,D,20180124,000000,5.09946,5.11922,5.03368,5.06653,217816.53662257,0
+LPG.US,D,20180125,000000,5.07319,5.09295,5.02058,5.06653,237610.562491,0
+LPG.US,D,20180126,000000,5.07319,5.08827,4.70471,4.84287,11145562.79678,0
+LPG.US,D,20180129,000000,4.86914,5.21129,4.86914,5.06002,802780.20090919,0
+LPG.US,D,20180130,000000,5.0797,5.15208,4.91526,5.09946,673876.84611449,0
+LPG.US,D,20180131,000000,5.09946,5.09946,4.92184,5.02708,720589.49379914,0
+LPG.US,D,20180201,000000,5.19811,5.41388,4.89549,5.26399,1561624.7406796,0
+LPG.US,D,20180202,000000,5.20478,5.33636,5.1324,5.21796,704893.70994645,0
+LPG.US,D,20180205,000000,5.21796,5.3955,5.16533,5.20478,712543.15243463,0
+LPG.US,D,20180206,000000,5.14557,5.3166,5.0797,5.26399,670150.69679528,0
+LPG.US,D,20180207,000000,5.26399,5.34625,5.12574,5.21796,541393.56790238,0
+LPG.US,D,20180208,000000,5.22446,5.22446,4.93502,4.94153,800760.45564052,0
+LPG.US,D,20180209,000000,4.97447,5.07319,4.88891,4.99414,849823.16246129,0
+LPG.US,D,20180212,000000,5.04684,5.29685,4.96128,5.17185,486297.73704373,0
+LPG.US,D,20180213,000000,5.11922,5.12574,4.88891,4.91526,403067.78156014,0
+LPG.US,D,20180214,000000,4.91526,5.11264,4.84946,5.06653,489022.50005326,0
+LPG.US,D,20180215,000000,5.10605,5.16533,4.98763,5.09295,473040.79233902,0
+LPG.US,D,20180216,000000,5.04025,5.08629,4.93502,4.96128,414067.36390572,0
+LPG.US,D,20180220,000000,4.94153,5.04025,4.81484,4.84946,414976.05343836,0
+LPG.US,D,20180221,000000,4.86264,4.9547,4.8297,4.84946,256055.91553298,0
+LPG.US,D,20180222,000000,4.88232,4.96788,4.85597,4.88232,185827.00942592,0
+LPG.US,D,20180223,000000,4.92835,5.08629,4.92835,5.06002,393838.5770971,0
+LPG.US,D,20180226,000000,5.06002,5.10605,4.93502,4.98763,132104.65757351,0
+LPG.US,D,20180227,000000,4.98098,5.03368,4.92835,4.94153,240345.7702078,0
+LPG.US,D,20180228,000000,4.9547,4.95561,4.81653,4.81653,313251.13255326,0
+LPG.US,D,20180301,000000,4.80335,4.84946,4.73097,4.81653,284293.18164223,0
+LPG.US,D,20180302,000000,4.81653,4.94153,4.77708,4.91526,182538.23222371,0
+LPG.US,D,20180305,000000,4.90208,5.06002,4.90208,4.99414,286409.54045318,0
+LPG.US,D,20180306,000000,5.00073,5.12911,4.98098,5.11922,519914.02739796,0
+LPG.US,D,20180307,000000,5.06653,5.15208,4.92835,5.00073,256690.43149972,0
+LPG.US,D,20180308,000000,4.99414,5.00073,4.93502,4.98098,294684.35978924,0
+LPG.US,D,20180309,000000,5.02058,5.12574,4.86264,5.11264,370213.95483673,0
+LPG.US,D,20180312,000000,5.10605,5.23106,5.10605,5.22446,203280.11527706,0
+LPG.US,D,20180313,000000,5.23106,5.30343,5.13891,5.17185,260244.24314896,0
+LPG.US,D,20180314,000000,5.17185,5.21796,5.05335,5.21129,165727.47586979,0
+LPG.US,D,20180315,000000,5.21796,5.26399,5.07319,5.09295,167687.16407165,0
+LPG.US,D,20180316,000000,5.11264,5.30343,5.09295,5.27716,839108.19838886,0
+LPG.US,D,20180319,000000,5.23106,5.2705,5.1324,5.19811,229474.13552629,0
+LPG.US,D,20180320,000000,5.22446,5.23106,5.06002,5.0797,198637.44289475,0
+LPG.US,D,20180321,000000,5.10605,5.29685,5.07319,5.21796,374346.14215113,0
+LPG.US,D,20180322,000000,5.15208,5.21129,5.06653,5.06653,196449.27672132,0
+LPG.US,D,20180323,000000,5.06653,5.10605,4.90859,4.92835,223874.4668402,0
+LPG.US,D,20180326,000000,4.97447,5.02708,4.88891,5.02708,353196.91551419,0
+LPG.US,D,20180327,000000,5.04025,5.19161,4.98763,5.01391,489906.38340613,0
+LPG.US,D,20180328,000000,5.03368,5.08629,4.84946,4.92835,477539.84999634,0
+LPG.US,D,20180329,000000,4.92835,4.96788,4.88561,4.92835,310280.91892284,0
+LPG.US,D,20180402,000000,4.92835,4.98763,4.88232,4.97447,303169.37885916,0
+LPG.US,D,20180403,000000,4.99414,5.09946,4.93502,5.07319,288540.26073662,0
+LPG.US,D,20180404,000000,5.00739,5.03368,4.91526,4.94153,665628.1385466,0
+LPG.US,D,20180405,000000,4.96128,5.09295,4.94818,5.06002,675490.55338797,0
+LPG.US,D,20180406,000000,5.01391,5.0797,4.92835,5.04684,379277.34957183,0
+LPG.US,D,20180409,000000,5.04684,5.16533,5.01391,5.09946,249945.76177899,0
+LPG.US,D,20180410,000000,5.15208,5.21796,5.10605,5.18501,327766.66448421,0
+LPG.US,D,20180411,000000,5.19811,5.3232,5.17185,5.20478,373889.18620799,0
+LPG.US,D,20180412,000000,5.21129,5.23106,5.12574,5.15866,233608.9340175,0
+LPG.US,D,20180413,000000,5.18501,5.30343,5.11922,5.2705,351579.29147546,0
+LPG.US,D,20180416,000000,5.28367,5.31002,5.19811,5.23764,229099.43165291,0
+LPG.US,D,20180417,000000,5.26399,5.34295,5.26399,5.28367,441714.50405413,0
+LPG.US,D,20180418,000000,5.31002,5.36923,5.26399,5.27716,485731.11167424,0
+LPG.US,D,20180419,000000,5.29685,5.3824,5.29685,5.34955,386110.79930438,0
+LPG.US,D,20180420,000000,5.32978,5.37581,5.2705,5.32978,276313.4252866,0
+LPG.US,D,20180423,000000,5.31002,5.33636,5.20478,5.2574,158619.85257134,0
+LPG.US,D,20180424,000000,5.26399,5.26399,4.96788,4.98098,354792.34454994,0
+LPG.US,D,20180425,000000,4.96788,5.02708,4.87581,5.00073,305344.48914851,0
+LPG.US,D,20180426,000000,5.04025,5.04025,4.90208,4.91526,224686.54283058,0
+LPG.US,D,20180427,000000,4.89549,4.89549,4.79025,4.80335,288988.07756091,0
+LPG.US,D,20180430,000000,4.79025,4.80335,4.67836,4.73097,299592.06661858,0
+LPG.US,D,20180501,000000,4.74415,4.78359,4.70471,4.73097,188166.62385479,0
+LPG.US,D,20180502,000000,4.73756,4.84287,4.73756,4.78359,149468.98341284,0
+LPG.US,D,20180503,000000,4.7639,4.8297,4.67836,4.70471,139149.61262832,0
+LPG.US,D,20180504,000000,4.67836,4.71121,4.64565,4.67836,188724.11010542,0
+LPG.US,D,20180507,000000,4.72438,4.82311,4.69152,4.70471,249393.49788198,0
+LPG.US,D,20180508,000000,4.71121,4.74415,4.67176,4.71787,696515.74912608,0
+LPG.US,D,20180509,000000,4.7705,4.96128,4.7705,4.85597,233167.64513527,0
+LPG.US,D,20180510,000000,4.87581,4.90208,4.7705,4.81653,155955.14662862,0
+LPG.US,D,20180511,000000,4.81653,4.86914,4.77708,4.78359,165136.04432051,0
+LPG.US,D,20180514,000000,4.79025,4.8297,4.74084,4.74415,107674.4872648,0
+LPG.US,D,20180515,000000,4.74415,4.77708,4.71121,4.73756,129441.2572192,0
+LPG.US,D,20180516,000000,4.73756,4.7705,4.71787,4.75073,200945.72320182,0
+LPG.US,D,20180517,000000,4.75073,4.78359,4.71121,4.75732,128985.60686448,0
+LPG.US,D,20180518,000000,4.78359,4.78359,4.63231,4.65201,202149.47571489,0
+LPG.US,D,20180521,000000,4.68494,4.70471,4.60596,4.66517,130052.2725946,0
+LPG.US,D,20180522,000000,4.6586,4.71121,4.62573,4.6455,124748.97247735,0
+LPG.US,D,20180523,000000,4.69152,4.71121,4.60596,4.71121,150785.01652909,0
+LPG.US,D,20180524,000000,4.68494,4.72438,4.61915,4.67176,119715.92916077,0
+LPG.US,D,20180525,000000,4.65201,4.65201,4.52049,4.57962,170528.12444957,0
+LPG.US,D,20180529,000000,4.56645,4.97447,4.55994,4.81653,1211877.1897419,0
+LPG.US,D,20180530,000000,5.06653,5.62582,5.00073,5.53374,1455648.8239349,0
+LPG.US,D,20180531,000000,5.51398,5.65875,5.19811,5.3166,668198.84212388,0
+LPG.US,D,20180601,000000,5.34955,5.57986,5.34955,5.44819,436765.01839571,0
+LPG.US,D,20180604,000000,5.48772,5.54693,5.3232,5.38899,309886.63122333,0
+LPG.US,D,20180605,000000,5.36271,5.36271,5.16533,5.2574,294339.68444928,0
+LPG.US,D,20180606,000000,5.26399,5.45478,5.26399,5.36271,240303.99137871,0
+LPG.US,D,20180607,000000,5.3955,5.56009,5.3955,5.46788,213185.61453594,0
+LPG.US,D,20180608,000000,5.51398,5.71796,5.48113,5.55343,419499.91727545,0
+LPG.US,D,20180611,000000,5.62582,5.78375,5.48113,5.72454,645509.02116433,0
+LPG.US,D,20180612,000000,5.71137,5.71137,5.46788,5.54033,254844.32948945,0
+LPG.US,D,20180613,000000,5.55343,5.69168,5.50082,5.53374,253619.68756183,0
+LPG.US,D,20180614,000000,5.53374,5.61272,5.49431,5.57319,281718.56129974,0
+LPG.US,D,20180615,000000,5.48772,5.55343,5.29685,5.50082,729233.79465494,0
+LPG.US,D,20180618,000000,5.44161,5.50082,5.17185,5.17843,472082.49044684,0
+LPG.US,D,20180619,000000,5.11922,5.19811,4.93502,5.01391,479824.62971204,0
+LPG.US,D,20180620,000000,5.04025,5.29034,5.02708,5.25081,312567.00422695,0
+LPG.US,D,20180621,000000,5.25081,5.32978,5.23106,5.30343,353027.18902102,0
+LPG.US,D,20180622,000000,5.3955,5.56009,5.3824,5.52717,973434.96743444,0
+LPG.US,D,20180625,000000,5.52717,5.52717,5.3232,5.32978,635467.74071092,0
+LPG.US,D,20180626,000000,5.33636,5.38232,5.19811,5.29685,243496.15503865,0
+LPG.US,D,20180627,000000,5.3232,5.36923,5.23106,5.23764,211834.33053265,0
+LPG.US,D,20180628,000000,5.26399,5.26399,5.13891,5.14557,393616.62706758,0
+LPG.US,D,20180629,000000,5.16533,5.17843,5.00739,5.02708,318978.74890342,0
+LPG.US,D,20180702,000000,4.98098,5.02708,4.86914,4.90208,196421.85936472,0
+LPG.US,D,20180703,000000,4.91526,5.07319,4.88232,4.92184,177590.05215371,0
+LPG.US,D,20180705,000000,4.97447,5.14557,4.97447,5.04025,189888.69496624,0
+LPG.US,D,20180706,000000,5.15208,5.52058,5.10605,5.25081,503957.12586349,0
+LPG.US,D,20180709,000000,5.44819,5.48772,5.30343,5.40216,568763.92330809,0
+LPG.US,D,20180710,000000,5.38899,5.49431,5.18501,5.23764,388669.75258598,0
+LPG.US,D,20180711,000000,5.18501,5.25081,5.05335,5.06653,274779.35890605,0
+LPG.US,D,20180712,000000,5.06653,5.21796,5.00739,5.14557,634672.63736986,0
+LPG.US,D,20180713,000000,5.1324,5.2574,5.04684,5.20478,457286.25700794,0
+LPG.US,D,20180716,000000,5.21129,5.31002,5.00073,5.01391,287181.14320289,0
+LPG.US,D,20180717,000000,5.01391,5.04025,4.94153,5.02058,319440.92720019,0
+LPG.US,D,20180718,000000,5.04025,5.19811,4.94818,5.17185,272917.58983485,0
+LPG.US,D,20180719,000000,5.12574,5.28367,5.12574,5.17185,260007.93164693,0
+LPG.US,D,20180720,000000,5.16533,5.27716,5.10605,5.1324,175605.55777206,0
+LPG.US,D,20180723,000000,5.12574,5.41534,5.09946,5.37581,279433.78158403,0
+LPG.US,D,20180724,000000,5.38899,5.4351,5.29685,5.29685,243994.88981088,0
+LPG.US,D,20180725,000000,5.30343,5.36923,5.2574,5.3232,115203.81561936,0
+LPG.US,D,20180726,000000,5.31002,5.48113,5.31002,5.42843,178582.29934453,0
+LPG.US,D,20180727,000000,5.45478,5.50082,5.3955,5.44819,147809.58054504,0
+LPG.US,D,20180730,000000,5.50082,5.73779,5.30343,5.65224,261611.19421315,0
+LPG.US,D,20180731,000000,5.65875,5.79034,5.56669,5.59296,196602.03056516,0
+LPG.US,D,20180801,000000,5.54693,5.59296,5.46788,5.54693,229931.09146943,0
+LPG.US,D,20180802,000000,5.54693,5.67851,5.48113,5.63248,87678.095192976,0
+LPG.US,D,20180803,000000,5.59296,5.59296,5.44819,5.46788,106081.66940586,0
+LPG.US,D,20180806,000000,5.50082,5.50748,5.38899,5.40875,86117.917044255,0
+LPG.US,D,20180807,000000,5.44161,5.46788,5.32978,5.35605,71201.569471741,0
+LPG.US,D,20180808,000000,5.34295,5.35605,5.22446,5.30343,127532.48696528,0
+LPG.US,D,20180809,000000,5.01391,5.25081,5.01391,5.10605,253161.42603028,0
+LPG.US,D,20180810,000000,5.10605,5.13891,5.02058,5.09946,146312.07063994,0
+LPG.US,D,20180813,000000,5.09946,5.13631,4.94153,5.07319,150449.48030797,0
+LPG.US,D,20180814,000000,5.09295,5.09295,4.97447,5.00739,109448.7819126,0
+LPG.US,D,20180815,000000,5.00073,5.11922,4.71787,4.85597,421570.58049209,0
+LPG.US,D,20180816,000000,4.85597,4.96458,4.81653,4.86264,338229.64999373,0
+LPG.US,D,20180817,000000,4.86914,4.96719,4.83629,4.93502,142239.94039236,0
+LPG.US,D,20180820,000000,4.92835,4.9547,4.79677,4.93502,211178.92515135,0
+LPG.US,D,20180821,000000,4.93502,5.09295,4.93502,4.96788,119542.28590236,0
+LPG.US,D,20180822,000000,4.97447,5.09946,4.96788,5.01391,87077.524524849,0
+LPG.US,D,20180823,000000,5.00073,5.09946,4.96788,5.08629,84508.126535991,0
+LPG.US,D,20180824,000000,5.12574,5.28367,5.12574,5.14557,132651.69911686,0
+LPG.US,D,20180827,000000,5.15208,5.25081,5.15208,5.21129,105910.63732428,0
+LPG.US,D,20180828,000000,5.19811,5.24422,5.09946,5.1324,114780.80497485,0
+LPG.US,D,20180829,000000,5.14557,5.21796,5.11264,5.21129,65357.755753178,0
+LPG.US,D,20180830,000000,5.21796,5.21796,5.09295,5.20478,97785.960655244,0
+LPG.US,D,20180831,000000,5.17185,5.17843,5.00739,5.01391,139657.48651941,0
+LPG.US,D,20180904,000000,5.06002,5.11264,4.8297,4.91526,146655.4403915,0
+LPG.US,D,20180905,000000,4.92184,4.92184,4.78359,4.81653,184693.75868693,0
+LPG.US,D,20180906,000000,4.8297,4.88232,4.79025,4.86264,202402.75986623,0
+LPG.US,D,20180907,000000,4.81653,4.97447,4.81653,4.96128,128996.05157175,0
+LPG.US,D,20180910,000000,4.97447,5.07319,4.94818,5.00739,98558.868993357,0
+LPG.US,D,20180911,000000,4.98763,5.08629,4.98763,5.02708,82844.806902959,0
+LPG.US,D,20180912,000000,5.02708,5.11922,4.97936,5.00073,113702.38894904,0
+LPG.US,D,20180913,000000,5.00739,5.03368,4.78359,4.80335,112835.47824548,0
+LPG.US,D,20180914,000000,4.79677,4.98098,4.79677,4.85597,115019.72765368,0
+LPG.US,D,20180917,000000,4.7705,4.86264,4.68823,4.72438,92957.894718862,0
+LPG.US,D,20180918,000000,4.74415,4.99414,4.73756,4.94153,152558.00558847,0
+LPG.US,D,20180919,000000,4.94818,5.09946,4.87581,4.98098,203667.87503453,0
+LPG.US,D,20180920,000000,5.02708,5.16533,5.02708,5.12574,180222.11838619,0
+LPG.US,D,20180921,000000,5.12574,5.26399,5.04684,5.04684,636302.01170425,0
+LPG.US,D,20180924,000000,5.06002,5.21796,5.06002,5.13891,248290.27567641,0
+LPG.US,D,20180925,000000,5.12574,5.26399,5.09946,5.12574,138051.61277637,0
+LPG.US,D,20180926,000000,5.11922,5.15208,5.02058,5.03368,155677.05629751,0
+LPG.US,D,20180927,000000,5.06653,5.25081,5.06002,5.23764,167832.08438504,0
+LPG.US,D,20180928,000000,5.26399,5.34357,5.17185,5.24422,481115.85664852,0
+LPG.US,D,20181001,000000,5.29685,5.49431,5.29685,5.34955,254395.20707677,0
+LPG.US,D,20181002,000000,5.36271,5.4351,5.19811,5.21796,152362.16732712,0
+LPG.US,D,20181003,000000,5.20478,5.25081,5.12574,5.15208,129694.54137054,0
+LPG.US,D,20181004,000000,5.14557,5.31002,5.1324,5.23764,187620.88789984,0
+LPG.US,D,20181005,000000,5.25081,5.31002,5.17276,5.25081,97481.758555953,0
+LPG.US,D,20181008,000000,5.2574,5.29034,4.93502,4.97447,235898.93608684,0
+LPG.US,D,20181009,000000,4.98763,5.09946,4.94818,5.02058,145775.47380385,0
+LPG.US,D,20181010,000000,5.04025,5.06002,4.83629,4.84946,189512.68550445,0
+LPG.US,D,20181011,000000,4.81653,5.1324,4.81653,4.87581,184704.2033942,0
+LPG.US,D,20181012,000000,4.9547,5.06653,4.92835,5.04684,184017.46389108,0
+LPG.US,D,20181015,000000,5.03368,5.15208,4.92184,5.03368,193054.74685799,0
+LPG.US,D,20181016,000000,5.06002,5.24422,4.99414,5.17185,168304.70738909,0
+LPG.US,D,20181017,000000,5.14557,5.19811,5.09295,5.1324,60068.817108429,0
+LPG.US,D,20181018,000000,5.06653,5.21129,5.02708,5.16533,204154.85951108,0
+LPG.US,D,20181019,000000,5.17185,5.25081,5.15208,5.19811,242211.45604423,0
+LPG.US,D,20181022,000000,5.21796,5.31002,5.19811,5.23106,161012.99612497,0
+LPG.US,D,20181023,000000,5.17843,5.25081,5.09946,5.18501,185806.12001138,0
+LPG.US,D,20181024,000000,5.28367,5.30343,5.12574,5.13891,211655.46492063,0
+LPG.US,D,20181025,000000,5.20478,5.366,5.17185,5.33636,307045.6708454,0
+LPG.US,D,20181026,000000,5.31002,5.40216,5.21796,5.38899,343762.73367094,0
+LPG.US,D,20181029,000000,5.3955,5.3955,5.01391,5.08629,228236.43771459,0
+LPG.US,D,20181030,000000,5.12574,5.20478,5.01391,5.12574,161643.5953265,0
+LPG.US,D,20181031,000000,4.99414,5.30343,4.99414,5.23106,215187.0815669,0
+LPG.US,D,20181101,000000,5.26399,5.36923,5.15866,5.17843,248957.43135339,0
+LPG.US,D,20181102,000000,5.21129,5.3955,5.15208,5.3166,268223.9995046,0
+LPG.US,D,20181105,000000,5.3166,5.36271,5.20952,5.27716,121906.70651102,0
+LPG.US,D,20181106,000000,5.30343,5.44161,5.2574,5.38899,200419.57107301,0
+LPG.US,D,20181107,000000,5.42843,5.49752,5.36271,5.47454,187970.78559344,0
+LPG.US,D,20181108,000000,5.42843,5.46137,5.31002,5.37581,117300.59060417,0
+LPG.US,D,20181109,000000,5.3232,5.3232,4.92184,4.92835,184632.3960317,0
+LPG.US,D,20181112,000000,4.96128,5.04684,4.86914,4.94818,137105.06117987,0
+LPG.US,D,20181113,000000,4.98098,5.04025,4.87581,4.96128,120858.31901861,0
+LPG.US,D,20181114,000000,5.02708,5.05335,4.90208,4.98763,109558.45133895,0
+LPG.US,D,20181115,000000,4.9547,5.03368,4.8297,4.98763,85377.648416367,0
+LPG.US,D,20181116,000000,4.97447,4.98098,4.84287,4.92835,156109.20606088,0
+LPG.US,D,20181119,000000,4.88891,4.92184,4.78359,4.79025,253218.87192027,0
+LPG.US,D,20181120,000000,4.7639,4.79347,4.50724,4.55994,256412.34116862,0
+LPG.US,D,20181121,000000,4.61915,4.82311,4.5928,4.78359,164107.24065425,0
+LPG.US,D,20181123,000000,4.72438,4.74407,4.57311,4.60596,112168.32256849,0
+LPG.US,D,20181126,000000,4.63882,4.83629,4.63231,4.77708,124525.71685942,0
+LPG.US,D,20181127,000000,4.73097,4.87581,4.73097,4.80335,106530.79181855,0
+LPG.US,D,20181128,000000,4.82311,4.93502,4.71121,4.85597,86958.715979633,0
+LPG.US,D,20181129,000000,4.84287,4.88891,4.71757,4.73097,107620.95814004,0
+LPG.US,D,20181130,000000,4.69152,4.75364,4.60596,4.62573,182476.86956849,0
+LPG.US,D,20181203,000000,4.81653,4.85597,4.57962,4.69152,350717.60312554,0
+LPG.US,D,20181204,000000,4.69811,4.79677,4.52049,4.53359,259906.09575104,0
+LPG.US,D,20181206,000000,4.47438,4.50724,4.31644,4.38883,220658.80258889,0
+LPG.US,D,20181207,000000,4.40851,4.48756,4.32962,4.32962,131805.67782785,0
+LPG.US,D,20181210,000000,4.43493,4.44145,4.17168,4.31644,166234.04417247,0
+LPG.US,D,20181211,000000,4.36255,4.4053,4.29018,4.34279,144089.95916788,0
+LPG.US,D,20181212,000000,4.40851,4.46863,4.36907,4.38883,89330.970118736,0
+LPG.US,D,20181213,000000,4.33099,4.36255,4.21121,4.25724,93320.848296558,0
+LPG.US,D,20181214,000000,4.21121,4.23748,4.09271,4.11906,168651.99390588,0
+LPG.US,D,20181217,000000,4.11906,4.13545,3.9743,4.0401,277583.76280853,0
+LPG.US,D,20181218,000000,4.07303,4.08621,3.9743,3.98089,166459.91096722,0
+LPG.US,D,20181219,000000,4.00065,4.0993,3.82954,3.86899,352047.99771429,0
+LPG.US,D,20181220,000000,3.82295,3.88546,3.72423,3.74398,292549.72274059,0
+LPG.US,D,20181221,000000,3.71772,3.95454,3.71772,3.88216,365922.48573643,0
+LPG.US,D,20181224,000000,3.8624,3.95454,3.7835,3.7835,174305.19171673,0
+LPG.US,D,20181226,000000,3.80326,3.84921,3.68478,3.82295,241879.83658835,0
+LPG.US,D,20181227,000000,3.75715,3.79009,3.68478,3.7835,169874.02465668,0
+LPG.US,D,20181228,000000,3.81644,3.89533,3.75715,3.83612,283517.66212731,0
+LPG.US,D,20181231,000000,3.84921,3.88216,3.81644,3.83612,247465.14380193,0
+LPG.US,D,20190102,000000,3.7966,3.87565,3.63216,3.82954,502020.938253,0
+LPG.US,D,20190103,000000,3.7966,3.82954,3.73739,3.77684,464579.27386047,0
+LPG.US,D,20190104,000000,3.81644,4.0335,3.79009,3.99398,694456.83620513,0
+LPG.US,D,20190107,000000,3.98089,4.11247,3.95454,4.07303,280099.63167261,0
+LPG.US,D,20190108,000000,4.09271,4.25701,4.05326,4.2243,517785.91829134,0
+LPG.US,D,20190109,000000,4.27699,4.32962,4.24407,4.27699,245398.39735053,0
+LPG.US,D,20190110,000000,4.21779,4.23748,4.07954,4.19803,219059.45678791,0
+LPG.US,D,20190111,000000,4.15858,4.24407,4.0993,4.17168,230429.82624165,0
+LPG.US,D,20190114,000000,4.13224,4.21779,4.11247,4.15192,112353.71612257,0
+LPG.US,D,20190115,000000,4.17168,4.17827,4.11094,4.14541,115228.62179912,0
+LPG.US,D,20190116,000000,4.14541,4.17168,4.10589,4.15192,129328.97661603,0
+LPG.US,D,20190117,000000,4.11247,4.16839,3.98089,4.00065,163715.56413155,0
+LPG.US,D,20190118,000000,4.0401,4.06308,3.98089,4.00715,263432.49004367,0
+LPG.US,D,20190122,000000,3.9612,3.96771,3.66502,3.69137,242703.66287441,0
+LPG.US,D,20190123,000000,3.75058,3.75715,3.63874,3.68478,322515.58790333,0
+LPG.US,D,20190124,000000,3.68478,3.73739,3.55319,3.73739,385396.64244468,0
+LPG.US,D,20190125,000000,3.76374,3.88546,3.75715,3.81644,133095.59917592,0
+LPG.US,D,20190128,000000,3.80978,3.92826,3.61239,3.66502,180842.27288046,0
+LPG.US,D,20190129,000000,3.68478,3.71772,3.63874,3.64533,135497.88184842,0
+LPG.US,D,20190130,000000,3.63216,3.6716,3.55319,3.57946,309291.28290884,0
+LPG.US,D,20190131,000000,3.57946,3.63874,3.57946,3.60581,179449.21004808,0
+LPG.US,D,20190201,000000,3.59264,3.73088,3.54001,3.63874,216947.01474219,0
+LPG.US,D,20190204,000000,3.7835,3.86899,3.6585,3.69137,218602.50084477,0
+LPG.US,D,20190205,000000,3.79009,3.82954,3.69795,3.74398,154452.41436988,0
+LPG.US,D,20190206,000000,3.71113,3.72423,3.62557,3.66502,186870.17456469,0
+LPG.US,D,20190207,000000,3.63216,3.64533,3.50057,3.50708,160844.57522023,0
+LPG.US,D,20190208,000000,3.60581,3.75715,3.52025,3.69137,354699.6477729,0
+LPG.US,D,20190211,000000,3.68478,3.80978,3.67818,3.77033,149363.23075171,0
+LPG.US,D,20190212,000000,3.79009,3.84271,3.73739,3.79009,156913.4485208,0
+LPG.US,D,20190213,000000,3.84271,3.90851,3.7966,3.84921,96236.227213794,0
+LPG.US,D,20190214,000000,3.81644,4.05985,3.81644,4.00715,807746.65921692,0
+LPG.US,D,20190215,000000,4.0401,4.10589,3.98747,4.01382,185696.45058502,0
+LPG.US,D,20190219,000000,4.01382,4.15192,4.00065,4.07954,319054.47303114,0
+LPG.US,D,20190220,000000,4.07954,4.13545,4.06636,4.10589,192412.39736078,0
+LPG.US,D,20190221,000000,4.08621,4.10589,3.9743,4.01382,136966.66880852,0
+LPG.US,D,20190222,000000,4.0401,4.06974,3.94136,4.0335,232803.38596916,0
+LPG.US,D,20190225,000000,4.02033,4.05326,3.98089,4.00065,116821.43965807,0
+LPG.US,D,20190226,000000,4.07303,4.07303,3.94136,3.94136,151183.22099382,0
+LPG.US,D,20190227,000000,3.94136,3.9743,3.86899,3.94796,135211.95798685,0
+LPG.US,D,20190228,000000,3.95454,3.95454,3.82295,3.88216,240455.43963415,0
+LPG.US,D,20190301,000000,3.90191,3.92497,3.76374,3.7835,142422.72276962,0
+LPG.US,D,20190304,000000,3.7835,3.7835,3.67818,3.69795,193238.83482364,0
+LPG.US,D,20190305,000000,3.68478,3.75715,3.65177,3.70446,199166.2062004,0
+LPG.US,D,20190306,000000,3.69137,3.74728,3.59653,3.63216,199817.69481647,0
+LPG.US,D,20190307,000000,3.61898,3.63216,3.49398,3.57294,239037.57062201,0
+LPG.US,D,20190308,000000,3.55319,3.55319,3.46105,3.4808,224529.8722215,0
+LPG.US,D,20190311,000000,3.50057,3.52684,3.46717,3.51374,319141.94745454,0
+LPG.US,D,20190312,000000,3.50708,3.68148,3.50708,3.63874,288345.72806369,0
+LPG.US,D,20190313,000000,3.6585,3.69795,3.59264,3.59922,143635.61440155,0
+LPG.US,D,20190314,000000,3.59922,3.71113,3.59922,3.6716,134239.29462217,0
+LPG.US,D,20190315,000000,3.68478,3.80326,3.68478,3.7966,342156.85992791,0
+LPG.US,D,20190318,000000,3.7966,3.85589,3.77033,3.77684,73430.208885857,0
+LPG.US,D,20190319,000000,3.79009,3.82295,3.72423,3.75715,142239.94039236,0
+LPG.US,D,20190320,000000,3.75715,3.88216,3.74398,3.86899,359053.78511684,0
+LPG.US,D,20190321,000000,3.8624,4.0335,3.8624,4.01382,128227.05999885,0
+LPG.US,D,20190322,000000,3.96771,4.01382,3.85589,3.89533,161590.06620175,0
+LPG.US,D,20190325,000000,3.87565,3.88882,3.7835,3.82954,81416.493183543,0
+LPG.US,D,20190326,000000,3.85589,3.91509,3.83612,3.87565,75619.680647704,0
+LPG.US,D,20190327,000000,3.87565,4.05985,3.80326,4.0335,274852.47185696,0
+LPG.US,D,20190328,000000,4.01382,4.05985,3.82954,3.95454,276497.51325225,0
+LPG.US,D,20190329,000000,4.00065,4.29668,4.00065,4.2243,398532.16742736,0
+LPG.US,D,20190401,000000,4.27699,4.3493,4.25064,4.30334,165202.62932938,0
+LPG.US,D,20190402,000000,4.38224,4.46121,4.30985,4.44145,223426.65001592,0
+LPG.US,D,20190403,000000,4.48756,4.70471,4.48756,4.65201,336931.8951152,0
+LPG.US,D,20190404,000000,4.6455,4.82311,4.6455,4.75073,387437.2771279,0
+LPG.US,D,20190405,000000,4.77708,5.09946,4.75732,5.06002,543579.122899,0
+LPG.US,D,20190408,000000,5.07319,5.28367,5.0568,5.23106,519808.27473685,0
+LPG.US,D,20190409,000000,5.31002,5.49431,5.13891,5.40216,487801.77489087,0
+LPG.US,D,20190410,000000,5.40216,5.45478,5.13891,5.40875,470152.83077837,0
+LPG.US,D,20190411,000000,5.3955,5.44819,5.2574,5.30343,354582.1448161,0
+LPG.US,D,20190412,000000,5.32978,5.42843,5.11264,5.18501,271574.13936202,0
+LPG.US,D,20190415,000000,5.17185,5.25081,5.11264,5.16533,205332.50025597,0
+LPG.US,D,20190416,000000,5.18501,5.19811,5.04684,5.14557,252080.39882765,0
+LPG.US,D,20190417,000000,5.16533,5.29685,5.15208,5.20478,165577.33320275,0
+LPG.US,D,20190418,000000,5.19811,5.2705,5.17185,5.23106,225540.39765004,0
+LPG.US,D,20190422,000000,5.2574,5.29034,5.15866,5.23764,125263.37431049,0
+LPG.US,D,20190423,000000,5.3955,5.66534,5.36271,5.63899,773425.35112185,0
+LPG.US,D,20190424,000000,5.65224,5.67192,5.49431,5.52058,881766.99406364,0
+LPG.US,D,20190425,000000,5.52717,5.57986,5.46137,5.48772,225015.55110965,0
+LPG.US,D,20190426,000000,5.44819,5.46788,5.28367,5.34955,228293.88360458,0
+LPG.US,D,20190429,000000,5.34955,5.4449,5.25081,5.38899,200650.66022139,0
+LPG.US,D,20190430,000000,5.35605,5.42843,5.24422,5.27716,324617.58524177,0
+LPG.US,D,20190501,000000,5.29034,5.34295,5.19161,5.25081,202090.7242365,0
+LPG.US,D,20190502,000000,5.23106,5.24814,5.08713,5.16533,186737.00454696,0
+LPG.US,D,20190503,000000,5.17185,5.34955,5.15866,5.26399,340509.2073558,0
+LPG.US,D,20190506,000000,5.23764,5.24422,5.15208,5.19811,139647.04181214,0
+LPG.US,D,20190507,000000,5.14557,5.23106,5.11264,5.18501,343414.14156575,0
+LPG.US,D,20190508,000000,5.20478,5.28367,5.09295,5.15866,98203.748946116,0
+LPG.US,D,20190509,000000,5.11264,5.17185,4.90208,5.11264,284825.8617131,0
+LPG.US,D,20190510,000000,5.05779,5.15208,5.03368,5.07319,86325.505601281,0
+LPG.US,D,20190513,000000,5.03368,5.03368,4.82311,4.85597,126952.8057117,0
+LPG.US,D,20190514,000000,4.88891,5.23106,4.86914,5.19161,212740.40888848,0
+LPG.US,D,20190515,000000,5.16533,5.19161,5.08629,5.12574,99577.227952355,0
+LPG.US,D,20190516,000000,5.12574,5.2574,5.06653,5.0797,155481.21803615,0
+LPG.US,D,20190517,000000,5.04025,5.11922,5.04025,5.07319,161138.33261224,0
+LPG.US,D,20190520,000000,5.19811,5.45478,5.19811,5.25081,446978.63651911,0
+LPG.US,D,20190521,000000,5.26399,5.32978,5.23764,5.26399,191520.68047745,0
+LPG.US,D,20190522,000000,5.21796,5.43304,5.21796,5.34955,1112758.2233212,0
+LPG.US,D,20190523,000000,5.13891,5.19811,4.3493,4.46779,1215530.2261102,0
+LPG.US,D,20190524,000000,4.51383,4.92184,4.50724,4.87581,667055.14667761,0
+LPG.US,D,20190528,000000,4.87581,4.99414,4.82311,4.94153,531024.58475832,0
+LPG.US,D,20190529,000000,4.87581,4.87581,4.6455,4.8297,462896.3704013,0
+LPG.US,D,20190530,000000,4.83629,4.93502,4.75732,4.89549,260750.81145164,0
+LPG.US,D,20190531,000000,4.80994,4.87581,4.61915,4.6455,388279.38165169,0
+LPG.US,D,20190603,000000,4.6455,4.8297,4.61256,4.79677,360953.41625189,0
+LPG.US,D,20190604,000000,4.87581,5.03368,4.81653,5.03368,416119.74888463,0
+LPG.US,D,20190605,000000,5.04684,5.19811,5.02058,5.1324,338629.16004686,0
+LPG.US,D,20190606,000000,5.15866,5.44161,5.15866,5.25081,488797.93884692,0
+LPG.US,D,20190607,000000,5.28367,5.34955,5.17843,5.17843,319440.92720019,0
+LPG.US,D,20190610,000000,5.17843,5.27716,5.06653,5.09946,254285.5376504,0
+LPG.US,D,20190611,000000,5.15866,5.23764,5.11264,5.19811,314473.16330405,0
+LPG.US,D,20190612,000000,5.13891,5.13891,5.02708,5.09946,217469.25010578,0
+LPG.US,D,20190613,000000,5.19811,5.37581,5.17185,5.29685,565099.13664411,0
+LPG.US,D,20190614,000000,5.3232,5.60613,5.2574,5.46137,603406.40615177,0
+LPG.US,D,20190617,000000,5.54033,5.75089,5.54033,5.66534,529459.18425597,0
+LPG.US,D,20190618,000000,5.66534,5.81018,5.64557,5.77724,350075.25362833,0
+LPG.US,D,20190619,000000,5.79693,6.07328,5.79693,6.01407,605225.09080546,0
+LPG.US,D,20190620,000000,6.09304,6.12597,5.85614,5.90883,637633.71188141,0
+LPG.US,D,20190621,000000,5.85614,5.90225,5.67192,5.82328,512850.79410542,0
+LPG.US,D,20190624,000000,5.82328,5.8759,5.77724,5.82986,275009.14246603,0
+LPG.US,D,20190625,000000,5.79034,5.83645,5.56009,5.6851,738640.55914158,0
+LPG.US,D,20190626,000000,5.60613,5.73113,5.60613,5.71137,797645.32169669,0
+LPG.US,D,20190627,000000,5.74431,5.92201,5.74431,5.82986,777009.19130448,0
+LPG.US,D,20190628,000000,5.85614,5.96804,5.81018,5.93517,1255288.0043403,0
+LPG.US,D,20190701,000000,5.99438,6.13249,5.94827,5.97462,1107223.8340555,0
+LPG.US,D,20190702,000000,5.98121,5.98772,5.85614,5.92201,512033.49576141,0
+LPG.US,D,20190703,000000,5.92201,6.07994,5.90883,5.97462,556367.36136489,0
+LPG.US,D,20190705,000000,5.92201,6.04034,5.92201,5.98772,747300.5270583,0
+LPG.US,D,20190708,000000,6.0009,6.08645,5.92201,5.99438,1255051.6928383,0
+LPG.US,D,20190709,000000,5.99438,6.61609,5.99438,6.44836,1808281.7252564,0
+LPG.US,D,20190710,000000,6.49446,6.50097,6.31678,6.3628,534639.75906278,0
+LPG.US,D,20190711,000000,6.3497,6.46153,6.34304,6.37598,526458.94209214,0
+LPG.US,D,20190712,000000,6.3497,6.40232,6.29043,6.31678,432888.72640947,0
+LPG.US,D,20190715,000000,6.34304,6.38256,6.29043,6.31018,531942.41340983,0
+LPG.US,D,20190716,000000,6.32335,6.45495,6.29043,6.31018,654063.23641991,0
+LPG.US,D,20190717,000000,6.32988,6.33653,6.16542,6.21153,405238.97508425,0
+LPG.US,D,20190718,000000,6.17201,6.25098,6.14566,6.15232,323300.24653711,0
+LPG.US,D,20190719,000000,6.15232,6.21153,6.12597,6.17201,363862.26722708,0
+LPG.US,D,20190722,000000,6.19177,6.27733,6.17201,6.21153,293669.91759549,0
+LPG.US,D,20190723,000000,6.23122,6.27066,6.11609,6.13249,357987.1193867,0
+LPG.US,D,20190724,000000,6.11939,6.16542,6.00756,6.15232,645622.60735592,0
+LPG.US,D,20190725,000000,6.42209,6.75757,6.3628,6.38256,1336866.3904865,0
+LPG.US,D,20190726,000000,6.38256,6.69843,6.34304,6.41542,1324700.9176918,0
+LPG.US,D,20190729,000000,6.40891,6.43518,6.14236,6.15232,863756.40196185,0
+LPG.US,D,20190730,000000,6.11939,6.11939,5.99438,6.02725,942987.34014877,0
+LPG.US,D,20190731,000000,6.047,6.23122,6.00756,6.02066,1346079.9278887,0
+LPG.US,D,20190801,000000,5.98772,6.25098,5.98772,6.02066,936755.76667275,0
+LPG.US,D,20190802,000000,5.98772,6.08645,5.74431,5.75748,1179258.3689321,0
+LPG.US,D,20190805,000000,5.6193,5.65224,5.3232,5.40216,1549558.4926039,0
+LPG.US,D,20190806,000000,5.45478,5.75748,5.45478,5.73113,1410953.3103421,0
+LPG.US,D,20190807,000000,5.81669,6.14566,5.66534,5.95486,1251599.7170849,0
+LPG.US,D,20190808,000000,6.0536,6.13249,5.82328,6.09304,927732.84517834,0
+LPG.US,D,20190809,000000,6.03383,6.03383,5.80351,5.80351,889729.77776995,0
+LPG.US,D,20190812,000000,5.84296,6.047,5.65875,6.04034,697432.27218918,0
+LPG.US,D,20190813,000000,6.047,6.21153,5.88906,6.15884,609188.85721511,0
+LPG.US,D,20190814,000000,6.08645,6.23122,5.94169,6.01407,828484.62550505,0
+LPG.US,D,20190815,000000,6.02725,6.14566,5.92201,6.02725,550334.23732703,0
+LPG.US,D,20190816,000000,6.0536,6.22471,6.0536,6.16542,484844.61714455,0
+LPG.US,D,20190819,000000,6.25098,6.53391,6.20494,6.49446,491702.87305688,0
+LPG.US,D,20190820,000000,6.49446,6.61288,6.4286,6.52074,399934.3693786,0
+LPG.US,D,20190821,000000,6.56685,6.65232,6.48129,6.52732,468242.75493605,0
+LPG.US,D,20190822,000000,6.52732,6.70495,6.44176,6.59312,640961.65673587,0
+LPG.US,D,20190823,000000,6.51415,6.68519,6.34304,6.35621,484852.450675,0
+LPG.US,D,20190826,000000,6.40891,6.43434,6.25098,6.27733,486112.34348966,0
+LPG.US,D,20190827,000000,6.30359,6.42209,6.29043,6.40232,487622.90927884,0
+LPG.US,D,20190828,000000,6.42209,6.87583,6.3497,6.85661,1206285.3545864,0
+LPG.US,D,20190829,000000,6.97487,7.34305,6.97487,7.00764,1210562.4622141,0
+LPG.US,D,20190830,000000,7.06678,7.10669,6.78399,6.83669,544085.69120168,0
+LPG.US,D,20190903,000000,6.69843,6.81034,6.55367,6.71812,677929.39253594,0
+LPG.US,D,20190904,000000,6.81669,6.98773,6.74447,6.88296,459915.71206363,0
+LPG.US,D,20190905,000000,6.9086,7.08669,6.84313,7.00122,566439.97594011,0
+LPG.US,D,20190906,000000,6.9613,7.14581,6.83738,7.00764,580832.78256064,0
+LPG.US,D,20190909,000000,6.98773,7.00764,6.77112,6.85661,562222.92537914,0
+LPG.US,D,20190910,000000,6.84948,6.94208,6.71161,6.79034,533123.97091995,0
+LPG.US,D,20190911,000000,6.79678,6.86947,6.65891,6.83669,699953.36340691,0
+LPG.US,D,20190912,000000,6.84313,6.90218,6.603,6.89582,504312.24591074,0
+LPG.US,D,20190913,000000,6.91573,7.02756,6.87943,6.96843,341531.48308001,0
+LPG.US,D,20190916,000000,6.93495,7.11304,6.84948,6.86304,545771.20583766,0
+LPG.US,D,20190917,000000,6.81669,6.9813,6.5405,6.97487,824170.9614018,0
+LPG.US,D,20190918,000000,6.96843,7.2313,6.77755,7.15225,704627.36991103,0
+LPG.US,D,20190919,000000,7.10669,7.17216,6.89582,7.00764,341374.81247093,0
+LPG.US,D,20190920,000000,7.00764,7.18503,6.9613,7.15868,1210497.1827937,0
+LPG.US,D,20190923,000000,7.09312,7.2313,7.00764,7.03399,410123.18132222,0
+LPG.US,D,20190924,000000,6.97487,7.00122,6.79034,6.94208,396966.76692499,0
+LPG.US,D,20190925,000000,6.90218,7.10669,6.90218,7.06034,379787.83463973,0
+LPG.US,D,20190926,000000,6.9813,7.08669,6.9086,7.07321,475188.48527177,0
+LPG.US,D,20190927,000000,7.05399,7.1986,6.97487,7.04043,340588.84824873,0
+LPG.US,D,20190930,000000,6.98773,7.03399,6.75106,6.81669,612582.08149003,0
+LPG.US,D,20191001,000000,6.88296,6.9613,6.78039,6.83025,505087.76542566,0
+LPG.US,D,20191002,000000,6.76423,6.87583,6.75106,6.83025,342813.57089762,0
+LPG.US,D,20191003,000000,6.77112,6.90218,6.5997,6.85661,527250.12866798,0
+LPG.US,D,20191004,000000,6.89582,7.23773,6.83025,7.1986,969768.87518205,0
+LPG.US,D,20191007,000000,7.17216,7.38288,7.11304,7.2902,999542.81884866,0
+LPG.US,D,20191008,000000,7.27794,7.33003,7.02044,7.15868,511721.46013166,0
+LPG.US,D,20191009,000000,7.25772,7.38977,7.16581,7.27052,625688.88352771,0
+LPG.US,D,20191010,000000,7.33003,7.56058,7.31394,7.41581,583689.40999947,0
+LPG.US,D,20191011,000000,7.56058,7.75742,7.46867,7.56058,571401.21189421,0
+LPG.US,D,20191014,000000,7.9221,8.08065,7.71146,7.91596,1442938.9207735,0
+LPG.US,D,20191015,000000,7.97495,8.2415,7.85699,7.95503,1669111.2232136,0
+LPG.US,D,20191016,000000,8.0278,8.08065,7.93512,8.02091,876732.64515864,0
+LPG.US,D,20191017,000000,8.08678,8.15878,7.98797,8.0278,1019000.0029076,0
+LPG.US,D,20191018,000000,8.04695,8.15878,7.91596,7.95503,475356.90617654,0
+LPG.US,D,20191021,000000,8.05383,8.06687,7.79036,7.9221,829407.67651019,0
+LPG.US,D,20191022,000000,7.89606,7.96115,7.71836,7.81027,575213.53004841,0
+LPG.US,D,20191023,000000,7.76431,8.16567,7.76431,8.13962,622829.64491207,0
+LPG.US,D,20191024,000000,8.14575,8.17256,7.97111,8.13962,664968.81640007,0
+LPG.US,D,20191025,000000,8.13273,8.23766,8.08678,8.16567,515166.90794294,0
+LPG.US,D,20191028,000000,8.16567,8.32805,8.11971,8.16567,539398.62881348,0
+LPG.US,D,20191029,000000,8.14575,8.21852,8.0278,8.06687,561790.77561576,0
+LPG.US,D,20191030,000000,8.06073,8.40924,7.98797,8.35716,985982.97763307,0
+LPG.US,D,20191031,000000,8.21162,8.35716,7.9221,8.19247,938588.81279895,0
+LPG.US,D,20191101,000000,8.26447,8.60685,8.1986,8.46898,1115913.8305056,0
+LPG.US,D,20191104,000000,8.46898,8.554,8.36328,8.54711,1063008.7769973,0
+LPG.US,D,20191105,000000,8.5808,8.67884,8.38932,8.554,675858.7293193,0
+LPG.US,D,20191106,000000,8.554,8.61987,8.39621,8.56702,922868.2227665,0
+LPG.US,D,20191107,000000,8.554,8.56702,8.09979,8.19247,859642.49288519,0
+LPG.US,D,20191108,000000,8.14575,8.25145,8.05383,8.17869,614842.05502597,0
+LPG.US,D,20191111,000000,8.11359,8.24532,8.04082,8.17869,244796.52109399,0
+LPG.US,D,20191112,000000,8.14575,8.3786,8.10669,8.2775,565469.92375224,0
+LPG.US,D,20191113,000000,8.1986,8.2415,8.07299,8.11971,467443.73482976,0
+LPG.US,D,20191114,000000,8.11971,8.35716,8.08678,8.21852,414674.46251588,0
+LPG.US,D,20191115,000000,8.28438,8.59307,8.22541,8.50115,647184.09109303,0
+LPG.US,D,20191118,000000,8.554,8.65586,8.42225,8.61298,490215.80785906,0
+LPG.US,D,20191119,000000,8.64591,8.77765,8.42225,8.74472,514574.17080526,0
+LPG.US,D,20191120,000000,8.77765,9.02278,8.75774,8.91629,959948.23916974,0
+LPG.US,D,20191121,000000,9.00824,9.33682,8.92238,9.18515,1048018.0108854,0
+LPG.US,D,20191122,000000,9.2119,9.58113,9.2119,9.39656,864218.58025863,0
+LPG.US,D,20191125,000000,9.40878,9.56729,9.2119,9.43562,625448.65526046,0
+LPG.US,D,20191126,000000,9.36357,9.56046,9.27779,9.43562,654097.18171855,0
+LPG.US,D,20191127,000000,9.44863,9.53437,9.31684,9.5283,502013.10472254,0
+LPG.US,D,20191129,000000,9.47538,9.49453,9.30463,9.44249,478494.2351233,0
+LPG.US,D,20191202,000000,9.46852,9.53437,9.27093,9.33682,663979.18038607,0
+LPG.US,D,20191203,000000,9.2119,9.36972,8.96151,9.25791,772211.1539015,0
+LPG.US,D,20191204,000000,9.32381,9.34369,9.21885,9.31684,582708.91310432,0
+LPG.US,D,20191205,000000,9.33682,9.53437,9.26477,9.27779,722526.98699805,0
+LPG.US,D,20191206,000000,9.26477,9.40263,9.22491,9.36972,663198.43851751,0
+LPG.US,D,20191209,000000,9.36357,9.89671,9.34369,9.67229,877468.9970213,0
+LPG.US,D,20191210,000000,9.57345,9.91654,9.56046,9.77795,1033189.1377363,0
+LPG.US,D,20191211,000000,9.84378,9.84378,9.64004,9.73812,746991.10260536,0
+LPG.US,D,20191212,000000,9.73812,9.9005,9.60029,9.61329,1225309.0832935,0
+LPG.US,D,20191213,000000,9.62638,9.74419,9.47538,9.72512,852756.81961627,0
+LPG.US,D,20191216,000000,9.79095,9.82396,9.65237,9.69913,674572.72473648,0
+LPG.US,D,20191217,000000,9.67229,9.69297,9.30463,9.36357,868993.11707025,0
+LPG.US,D,20191218,000000,9.38274,9.62638,9.27779,9.48154,745188.08501258,0
+LPG.US,D,20191219,000000,9.47538,9.87603,9.46852,9.83079,674188.88174424,0
+LPG.US,D,20191220,000000,9.94262,10.0674,9.7052,9.72512,788293.39192323,0
+LPG.US,D,20191223,000000,9.73812,10.0246,9.71213,10.0085,424183.06289844,0
+LPG.US,D,20191224,000000,10.0207,10.0804,9.82396,9.90288,233398.73428366,0
+LPG.US,D,20191226,000000,9.96861,10.2321,9.92887,10.0736,421945.28436546,0
+LPG.US,D,20191227,000000,10.1326,10.1724,9.78488,9.83079,311543.4229143,0
+LPG.US,D,20191230,000000,9.75804,9.9227,9.67912,9.75804,788057.08042121,0
+LPG.US,D,20191231,000000,9.75804,10.2482,9.73812,10.1854,701659.76745743,0
+LPG.US,D,20200102,000000,10.2054,10.2253,10.0207,10.0804,852148.41541768,0
+LPG.US,D,20200103,000000,10.0475,10.2842,9.94879,10.0935,962721.3089504,0
+LPG.US,D,20200106,000000,10.0016,10.1326,9.95561,10.1204,685657.17032864,0
+LPG.US,D,20200107,000000,10.6994,10.9759,10.5875,10.7055,3449928.5906988,0
+LPG.US,D,20200108,000000,10.6925,10.8174,10.0804,10.1794,1940983.0367329,0
+LPG.US,D,20200109,000000,10.1794,10.2383,9.81703,10.1664,1379743.2194257,0
+LPG.US,D,20200110,000000,10.1664,10.2559,10.0345,10.0935,1026286.4918181,0
+LPG.US,D,20200113,000000,10.1005,10.2781,9.9227,10.1664,1300731.6200914,0
+LPG.US,D,20200114,000000,10.0935,10.2444,9.96178,10.1724,14751834.293865,0
+LPG.US,D,20200115,000000,10.0736,10.1264,9.69913,9.87603,2563307.4189306,0
+LPG.US,D,20200116,000000,9.97563,10.0016,9.80859,9.89671,806501.12787476,0
+LPG.US,D,20200117,000000,9.95561,9.95561,9.60636,9.75804,1335690.05533,0
+LPG.US,D,20200121,000000,9.81096,10.0736,9.75187,9.75187,1328095.4475551,0
+LPG.US,D,20200122,000000,9.77795,10.0606,9.7642,9.77103,1091381.824301,0
+LPG.US,D,20200123,000000,9.69297,9.70217,9.31684,9.37659,1329773.1286606,0
+LPG.US,D,20200124,000000,9.31684,9.36357,9.06102,9.17285,957203.89233408,0
+LPG.US,D,20200127,000000,8.73169,9.03428,8.56089,8.98827,1478414.3690222,0
+LPG.US,D,20200128,000000,9.06718,9.23802,9.03428,9.15296,876173.8533196,0
+LPG.US,D,20200129,000000,9.37659,9.38274,9.13994,9.25791,1100667.1690656,0
+LPG.US,D,20200130,000000,9.10009,9.14609,8.85731,8.99442,904717.93270497,0
+LPG.US,D,20200131,000000,8.88259,8.93539,8.61604,8.63289,809492.23091971,0
+LPG.US,D,20200203,000000,8.61987,8.87952,8.52796,8.73169,969913.79549543,0
+LPG.US,D,20200204,000000,8.76463,8.82361,8.54711,8.56702,1215417.9455072,0
+LPG.US,D,20200205,000000,8.31043,8.48123,8.06073,8.41613,2123871.1666501,0
+LPG.US,D,20200206,000000,8.48123,8.59995,8.13273,8.22541,1323702.1425589,0
+LPG.US,D,20200207,000000,8.15264,8.44907,7.83708,8.38932,1573642.6819842,0
+LPG.US,D,20200210,000000,8.38932,8.38932,8.11359,8.2775,793981.84062112,0
+LPG.US,D,20200211,000000,8.34949,8.6528,8.34949,8.51417,914747.46286269,0
+LPG.US,D,20200212,000000,8.51417,8.67884,8.46132,8.54711,1067801.5920466,0
+LPG.US,D,20200213,000000,8.52796,8.6099,8.42225,8.48812,773790.91587635,0
+LPG.US,D,20200214,000000,8.50115,8.54097,8.33034,8.44907,679763.74425054,0
+LPG.US,D,20200218,000000,8.3763,8.38932,8.17256,8.25758,547232.15926731,0
+LPG.US,D,20200219,000000,8.3043,8.37937,8.21162,8.28438,354437.22450272,0
+LPG.US,D,20200220,000000,8.24532,8.35716,8.15878,8.15878,667504.2690903,0
+LPG.US,D,20200221,000000,8.10669,8.10669,7.81717,8.00788,659546.7077376,0
+LPG.US,D,20200224,000000,7.61342,7.6655,7.36986,7.56671,912424.82108314,0
+LPG.US,D,20200225,000000,7.60653,7.65862,7.33692,7.36296,900491.74302512,0
+LPG.US,D,20200226,000000,7.38288,7.59964,7.22494,7.36986,553141.25240632,0
+LPG.US,D,20200227,000000,7.15225,7.52075,6.98773,7.19216,654031.9022981,0
+LPG.US,D,20200228,000000,6.96843,7.36296,6.91573,7.317,955342.12326289,0
+LPG.US,D,20200302,000000,7.34995,7.55368,7.1259,7.53377,1402581.8774638,0
+LPG.US,D,20200303,000000,7.52764,7.55368,7.10669,7.14581,1045686.229987,0
+LPG.US,D,20200304,000000,7.2902,7.2902,6.90508,7.15225,975607.46654697,0
+LPG.US,D,20200305,000000,6.85661,6.90218,6.41542,6.52732,1086214.3053783,0
+LPG.US,D,20200306,000000,6.41542,6.63915,6.29372,6.50756,885987.96138984,0
+LPG.US,D,20200309,000000,5.66534,5.98772,4.80994,4.89549,1916454.9472934,0
+LPG.US,D,20200310,000000,5.20478,5.32978,4.70471,5.16533,2632972.310845,0
+LPG.US,D,20200311,000000,5.1324,5.59954,5.0797,5.28367,1597186.3577632,0
+LPG.US,D,20200312,000000,4.7705,5.23106,4.7705,4.83629,1026256.4632846,0
+LPG.US,D,20200313,000000,5.28367,5.85614,5.11264,5.84296,1873054.5774023,0
+LPG.US,D,20200316,000000,4.54017,5.17185,4.54017,4.80994,1207620.9715287,0
+LPG.US,D,20200317,000000,4.74415,5.00073,4.31644,4.91526,1210738.7166493,0
+LPG.US,D,20200318,000000,4.55994,4.80335,4.05985,4.23748,1676987.8380849,0
+LPG.US,D,20200319,000000,4.21121,4.77708,4.00065,4.65201,1060653.4955075,0
+LPG.US,D,20200320,000000,4.72438,5.25081,4.57311,4.7705,1427444.1975359,0
+LPG.US,D,20200323,000000,5.15866,5.40875,4.67176,5.35605,1449462.9460532,0
+LPG.US,D,20200324,000000,5.71796,5.91535,5.50748,5.88249,963405.43727671,0
+LPG.US,D,20200325,000000,5.98772,6.15884,5.3955,5.48113,1211267.479955,0
+LPG.US,D,20200326,000000,5.6851,5.70486,5.3232,5.57319,1253061.9761029,0
+LPG.US,D,20200327,000000,5.4351,5.60284,5.14557,5.36271,1068238.9641636,0
+LPG.US,D,20200330,000000,5.84962,6.11939,5.46788,5.71796,1787222.5842197,0
+LPG.US,D,20200331,000000,5.79693,5.81669,5.53374,5.73113,1408843.4794732,0
+LPG.US,D,20200401,000000,5.75748,5.86271,5.40216,5.56009,1005130.7372391,0
+LPG.US,D,20200402,000000,5.6193,5.75089,4.81653,5.05335,1422418.9877497,0
+LPG.US,D,20200403,000000,4.96788,5.1324,4.74415,4.83629,1084587.5422207,0
+LPG.US,D,20200406,000000,4.97447,5.36271,4.97447,5.26399,844027.65551386,0
+LPG.US,D,20200407,000000,5.36271,5.55343,5.3166,5.3955,991855.51429663,0
+LPG.US,D,20200408,000000,5.66534,5.66534,5.29685,5.3232,1027101.1789853,0
+LPG.US,D,20200409,000000,5.31002,5.51398,4.94818,5.3955,1227129.0735356,0
+LPG.US,D,20200413,000000,5.48772,5.81018,5.3824,5.48113,806322.26226274,0
+LPG.US,D,20200414,000000,5.50748,5.69168,5.42192,5.65224,739480.05248855,0
+LPG.US,D,20200415,000000,5.54693,5.93517,5.40216,5.72454,789153.77468475,0
+LPG.US,D,20200416,000000,5.74431,5.91535,5.64557,5.8759,793327.74082823,0
+LPG.US,D,20200417,000000,5.94169,6.0009,5.8759,5.98121,800734.34387234,0
+LPG.US,D,20200420,000000,6.21153,6.25098,5.76407,6.19828,1606377.7001624,0
+LPG.US,D,20200421,000000,6.25098,6.51415,5.94169,6.10621,1380429.9589287,0
+LPG.US,D,20200422,000000,6.28383,6.28383,5.94827,6.11273,729233.79465494,0
+LPG.US,D,20200423,000000,6.22471,6.26086,5.80351,6.04034,662763.67757731,0
+LPG.US,D,20200424,000000,6.02066,6.047,5.73779,5.84962,766988.80026561,0
+LPG.US,D,20200427,000000,5.75748,6.32313,5.70486,6.19828,778474.06149935,0
+LPG.US,D,20200428,000000,6.44176,6.57335,6.27066,6.38915,870250.39870808,0
+LPG.US,D,20200429,000000,6.54709,6.57995,6.14236,6.17859,991544.7842553,0
+LPG.US,D,20200430,000000,6.12597,6.34304,5.94169,6.24438,768923.68228771,0
+LPG.US,D,20200501,000000,6.14566,6.28062,5.8759,5.92201,781298.04922795,0
+LPG.US,D,20200504,000000,5.88906,6.0601,5.74431,6.0536,581164.40201651,0
+LPG.US,D,20200505,000000,6.02066,6.04034,5.65224,5.67851,768571.17341729,0
+LPG.US,D,20200506,000000,5.6851,5.82986,5.34295,5.35605,779854.06844763,0
+LPG.US,D,20200507,000000,5.44819,5.62582,5.3955,5.57986,604855.60928573,0
+LPG.US,D,20200508,000000,5.73779,5.77724,5.46788,5.62582,460466.6703722,0
+LPG.US,D,20200511,000000,5.49431,5.55343,5.3824,5.3824,653358.21867908,0
+LPG.US,D,20200512,000000,5.34295,5.35605,5.09946,5.14557,649634.68053668,0
+LPG.US,D,20200513,000000,5.1324,5.17843,4.83629,5.13891,678531.26879248,0
+LPG.US,D,20200514,000000,5.04684,5.08958,4.74415,5.02058,811401.00117363,0
+LPG.US,D,20200515,000000,5.01391,5.07319,4.87581,4.9547,654871.39564506,0
+LPG.US,D,20200518,000000,5.09295,5.16533,4.94153,5.10605,849797.05069312,0
+LPG.US,D,20200519,000000,5.11922,5.15866,4.73756,4.75732,1119502.8930419,0
+LPG.US,D,20200520,000000,4.82311,5.2705,4.73756,5.26399,1401464.2937857,0
+LPG.US,D,20200521,000000,5.33636,5.33636,4.9547,5.1324,808648.82080752,0
+LPG.US,D,20200522,000000,5.08629,5.16533,4.84287,5.15208,1044272.2777401,0
+LPG.US,D,20200526,000000,5.26399,5.32978,5.01031,5.23106,1164977.8429149,0
+LPG.US,D,20200527,000000,5.48113,6.0601,5.35605,5.96804,1513086.8803993,0
+LPG.US,D,20200528,000000,5.81018,5.8759,5.20478,5.21129,1993555.165197,0
+LPG.US,D,20200529,000000,5.30343,5.42192,5.1324,5.40875,2442502.6290367,0
+LPG.US,D,20200601,000000,5.3955,5.50748,5.19811,5.21796,1254244.8392015,0
+LPG.US,D,20200602,000000,5.2574,5.31599,5.07648,5.09295,960117.96566291,0
+LPG.US,D,20200603,000000,5.15208,5.31002,5.06002,5.2705,899182.23785093,0
+LPG.US,D,20200604,000000,5.19161,5.23106,4.96128,5.0797,934131.53397071,0
+LPG.US,D,20200605,000000,5.2574,5.54033,5.16533,5.46137,1164667.1128735,0
+LPG.US,D,20200608,000000,5.6193,5.89742,5.61272,5.82328,1321216.3022282,0
+LPG.US,D,20200609,000000,5.72454,5.74102,5.32978,5.57986,1401199.2593387,0
+LPG.US,D,20200610,000000,5.59296,5.59426,5.37581,5.3824,796633.49067975,0
+LPG.US,D,20200611,000000,5.16533,5.37581,5.03368,5.05335,1239461.6616468,0
+LPG.US,D,20200612,000000,5.27716,5.36271,5.17843,5.29685,941356.66022597,0
+LPG.US,D,20200615,000000,5.1324,5.49431,5.05335,5.40216,1159542.6783683,0
+LPG.US,D,20200616,000000,5.59296,5.59296,5.3232,5.40216,749449.52557947,0
+LPG.US,D,20200617,000000,5.36271,5.36271,5.11264,5.11264,592486.46469913,0
+LPG.US,D,20200618,000000,5.07319,5.32495,5.07319,5.17843,852008.71745791,0
+LPG.US,D,20200619,000000,5.22446,5.2574,5.0797,5.17843,1623789.0271844,0
+LPG.US,D,20200622,000000,5.20478,5.20478,5.08629,5.17843,698984.61680744,0
+LPG.US,D,20200623,000000,5.25081,5.29685,5.15208,5.23106,640239.66634571,0
+LPG.US,D,20200624,000000,5.17185,5.26399,4.88891,5.04025,993153.26917515,0
+LPG.US,D,20200625,000000,5.0797,5.20478,4.99414,5.15208,642530.97400346,0
+LPG.US,D,20200626,000000,5.09295,5.12911,4.82311,4.84287,2235791.427421,0
+LPG.US,D,20200629,000000,4.90859,5.22446,4.86264,5.14557,808375.95283005,0
+LPG.US,D,20200630,000000,5.10605,5.13891,4.97776,5.09295,921083.48341145,0
+LPG.US,D,20200701,000000,5.09295,5.29034,5.09295,5.25081,787739.82243783,0
+LPG.US,D,20200702,000000,5.3232,5.3232,4.82311,4.83629,1128247.7242052,0
+LPG.US,D,20200706,000000,4.92835,5.10605,4.92835,5.09946,903379.70458577,0
+LPG.US,D,20200707,000000,5.00739,5.11922,4.92184,4.94818,589140.24160692,0
+LPG.US,D,20200708,000000,4.88891,5.05335,4.88891,4.98098,574393.62052757,0
+LPG.US,D,20200709,000000,4.97447,4.97447,4.75073,4.77708,643071.48760477,0
+LPG.US,D,20200710,000000,4.75732,5.083,4.75073,5.04684,748297.99660275,0
+LPG.US,D,20200713,000000,5.09946,5.09946,4.80335,4.85597,782832.11560849,0
+LPG.US,D,20200714,000000,4.85597,4.98098,4.80994,4.92184,368775.19641005,0
+LPG.US,D,20200715,000000,5.06002,5.19811,5.01391,5.15208,766601.04050815,0
+LPG.US,D,20200716,000000,5.07319,5.09946,4.96788,5.02058,402622.57591266,0
+LPG.US,D,20200717,000000,5.02708,5.22446,5.02708,5.04684,528376.85146492,0
+LPG.US,D,20200720,000000,5.09295,5.11264,4.9547,4.98098,457988.66357197,0
+LPG.US,D,20200721,000000,5.05335,5.23764,5.05335,5.1324,576412.06020785,0
+LPG.US,D,20200722,000000,5.0797,5.17185,5.00739,5.14557,545298.58283363,0
+LPG.US,D,20200723,000000,5.1324,5.4351,5.10605,5.3824,681451.87006335,0
+LPG.US,D,20200724,000000,5.32978,5.3955,5.2574,5.33636,729972.75769441,0
+LPG.US,D,20200727,000000,5.33636,5.55022,5.33032,5.46788,623986.39624242,0
+LPG.US,D,20200728,000000,5.46137,5.81018,5.46137,5.73779,834462.91482972,0
+LPG.US,D,20200729,000000,5.76407,5.90883,5.65224,5.84296,807703.57479942,0
+LPG.US,D,20200730,000000,5.77724,5.77724,5.59296,5.69168,728403.44042683,0
+LPG.US,D,20200731,000000,5.6982,5.78375,5.50419,5.6193,628730.90452062,0
+LPG.US,D,20200803,000000,5.65224,5.98772,5.62582,5.88906,1277319.8087417,0
+LPG.US,D,20200804,000000,5.63248,6.09963,5.63248,5.93517,988726.01888032,0
+LPG.US,D,20200805,000000,6.04034,6.04034,5.79693,5.90883,662309.33281099,0
+LPG.US,D,20200806,000000,5.89566,6.07818,5.77724,5.8759,566742.872451,0
+LPG.US,D,20200807,000000,5.86271,5.92201,5.77058,5.82328,466494.57205644,0
+LPG.US,D,20200810,000000,5.85614,6.0601,5.78375,5.81669,659874.41042825,0
+LPG.US,D,20200811,000000,5.91535,6.04034,5.82986,5.84962,1007342.4040039,0
+LPG.US,D,20200812,000000,5.92851,6.01407,5.8759,5.91535,704806.23552306,0
+LPG.US,D,20200813,000000,5.92851,6.0009,5.84296,5.92851,988437.48384194,0
+LPG.US,D,20200814,000000,5.86271,6.10621,5.81669,6.09963,1002633.1466127,0
+LPG.US,D,20200817,000000,6.09963,6.11939,5.92522,6.0009,830681.93079735,0
+LPG.US,D,20200818,000000,6.00756,6.00756,5.74431,5.79034,777015.71924652,0
+LPG.US,D,20200819,000000,5.79034,5.84296,5.6193,5.6193,527857.22727816,0
+LPG.US,D,20200820,000000,5.59954,5.73113,5.36923,5.66534,761188.07096454,0
+LPG.US,D,20200821,000000,5.60613,5.75081,5.59296,5.65875,785086.86679079,0
+LPG.US,D,20200824,000000,5.73113,5.77058,5.64228,5.75089,415160.14140403,0
+LPG.US,D,20200825,000000,5.84962,6.00756,5.83316,5.88249,859322.62372499,0
+LPG.US,D,20200826,000000,5.88249,5.90883,5.52058,5.53374,782585.3593992,0
+LPG.US,D,20200827,000000,5.56009,5.56669,5.31002,5.3166,723956.60630587,0
+LPG.US,D,20200828,000000,5.32978,5.64557,5.32978,5.59296,564374.53507712,0
+LPG.US,D,20200831,000000,5.60613,5.6851,5.53374,5.55343,969533.86926842,0
+LPG.US,D,20200901,000000,5.52717,5.57319,5.34955,5.41534,607411.95139051,0
+LPG.US,D,20200902,000000,5.3955,5.41534,5.2705,5.35605,561585.79823555,0
+LPG.US,D,20200903,000000,5.33636,5.42192,5.24422,5.27716,480122.30386929,0
+LPG.US,D,20200904,000000,5.29685,5.34295,5.05335,5.23764,574644.2935021,0
+LPG.US,D,20200908,000000,5.18501,5.42192,5.17185,5.36923,647937.41560501,0
+LPG.US,D,20200909,000000,5.41534,5.62582,5.41534,5.50082,454642.44047978,0
+LPG.US,D,20200910,000000,5.54033,5.60613,5.49101,5.56009,648352.59271907,0
+LPG.US,D,20200911,000000,5.63899,6.01407,5.59954,5.83645,942414.18683724,0
+LPG.US,D,20200914,000000,5.89566,5.93517,5.63248,5.90883,936246.58719326,0
+LPG.US,D,20200915,000000,5.93517,6.04034,5.84962,5.85614,446726.65795618,0
+LPG.US,D,20200916,000000,5.83645,5.8759,5.69168,5.78375,798231.53089233,0
+LPG.US,D,20200917,000000,5.71796,5.8759,5.70816,5.75748,578250.32868769,0
+LPG.US,D,20200918,000000,5.77724,5.78091,5.57986,5.59296,2697799.9977041,0
+LPG.US,D,20200921,000000,5.44819,5.50082,5.25081,5.31002,755835.15848775,0
+LPG.US,D,20200922,000000,5.32978,5.33636,5.18501,5.22446,712842.13218028,0
+LPG.US,D,20200923,000000,5.19811,5.29685,5.07319,5.11264,813683.16971252,0
+LPG.US,D,20200924,000000,5.05335,5.14557,4.94153,4.94818,515703.50477903,0
+LPG.US,D,20200925,000000,4.94153,5.09946,4.91526,5.00073,559295.79616622,0
+LPG.US,D,20200928,000000,5.05335,5.17185,5.05335,5.09946,414404.20571524,0
+LPG.US,D,20200929,000000,5.09946,5.11922,4.95478,5.07319,515379.71885361,0
+LPG.US,D,20200930,000000,5.11264,5.38899,5.11264,5.2705,994747.39262251,0
+LPG.US,D,20201001,000000,5.3232,5.38899,5.21796,5.3824,448844.32235554,0
+LPG.US,D,20201002,000000,5.29685,5.58308,5.29685,5.54033,474509.57929911,0
+LPG.US,D,20201005,000000,5.60613,5.81669,5.57319,5.71137,509746.10486889,0
+LPG.US,D,20201006,000000,5.78375,5.84296,5.54033,5.54693,517975.22861064,0
+LPG.US,D,20201007,000000,5.55343,5.60613,5.36271,5.47454,579707.36535209,0
+LPG.US,D,20201008,000000,5.53374,5.79693,5.53374,5.76407,286130.14453366,0
+LPG.US,D,20201009,000000,5.81018,5.84296,5.66534,5.77058,430363.71842652,0
+LPG.US,D,20201012,000000,6.02725,6.11939,5.81669,6.06677,1068487.0259613,0
+LPG.US,D,20201013,000000,6.07994,6.07994,5.85614,5.93517,672398.92003553,0
+LPG.US,D,20201014,000000,5.98772,6.23122,5.95486,6.02066,582326.37570049,0
+LPG.US,D,20201015,000000,5.91535,6.0601,5.81018,6.0536,442525.27445611,0
+LPG.US,D,20201016,000000,6.04034,6.19828,5.98772,6.07994,476627.24369847,0
+LPG.US,D,20201019,000000,6.06677,6.06677,5.88906,5.90225,387681.42216038,0
+LPG.US,D,20201020,000000,5.92851,5.94169,5.85614,5.90883,387980.40190604,0
+LPG.US,D,20201021,000000,5.90883,5.92201,5.73442,5.77058,347464.07681039,0
+LPG.US,D,20201022,000000,5.77724,5.88249,5.69168,5.86271,380936.75243963,0
+LPG.US,D,20201023,000000,5.89566,5.89566,5.73442,5.77724,356039.18148052,0
+LPG.US,D,20201026,000000,5.73779,5.79034,5.60613,5.73113,514609.42169231,0
+LPG.US,D,20201027,000000,5.88906,6.01407,5.79693,5.79693,550917.83534583,0
+LPG.US,D,20201028,000000,5.66534,5.72692,5.4351,5.44819,710448.98862663,0
+LPG.US,D,20201029,000000,5.40875,5.57656,5.20478,5.55343,682491.11843689,0
+LPG.US,D,20201030,000000,5.57986,5.57986,5.25081,5.3955,717287.66071283,0
+LPG.US,D,20201102,000000,5.25081,5.46596,5.13891,5.2574,655777.47400089,0
+LPG.US,D,20201103,000000,5.29685,5.44161,5.19811,5.24422,618992.52057809,0
+LPG.US,D,20201104,000000,5.20478,5.48772,5.17843,5.32978,640524.28461887,0
+LPG.US,D,20201105,000000,5.3824,5.50419,5.30343,5.47454,597881.156005,0
+LPG.US,D,20201106,000000,5.48113,5.59625,5.29685,5.3232,407813.59542674,0
+LPG.US,D,20201109,000000,5.66534,5.98772,5.55343,5.85614,863650.64930073,0
+LPG.US,D,20201110,000000,5.92201,6.21153,5.85614,6.1851,876339.66304753,0
+LPG.US,D,20201111,000000,6.20494,6.20494,5.92201,6.11939,626290.75978425,0
+LPG.US,D,20201112,000000,6.02066,6.02066,5.74431,5.79034,711187.95166612,0
+LPG.US,D,20201113,000000,5.83645,6.0009,5.79693,5.95486,447790.71250949,0
+LPG.US,D,20201116,000000,6.09304,6.17859,6.047,6.13249,613264.90422793,0
+LPG.US,D,20201117,000000,6.08645,6.19177,6.01407,6.15884,512567.48142068,0
+LPG.US,D,20201118,000000,6.19828,6.41542,6.08645,6.17859,817217.39753561,0
+LPG.US,D,20201119,000000,6.21803,6.36939,6.09304,6.32335,669155.83842764,0
+LPG.US,D,20201120,000000,6.27733,6.50097,6.25748,6.49446,675064.93156665,0
+LPG.US,D,20201123,000000,6.54709,7.07321,6.54709,7.00764,821188.99747571,0
+LPG.US,D,20201124,000000,7.15868,7.18503,6.81034,6.90218,919360.1067116,0
+LPG.US,D,20201125,000000,6.9086,7.16221,6.85661,7.10669,733018.69545256,0
+LPG.US,D,20201127,000000,7.49471,7.52764,7.23773,7.41581,976287.67810803,0
+LPG.US,D,20201130,000000,7.36986,7.38288,7.09312,7.19216,1943017.1434741,0
+LPG.US,D,20201201,000000,7.34305,7.34305,6.88939,6.91573,920480.3015665,0
+LPG.US,D,20201202,000000,6.90218,7.07321,6.77755,6.95495,574065.91783694,0
+LPG.US,D,20201203,000000,6.97487,7.17216,6.9286,7.10669,427114.10887659,0
+LPG.US,D,20201204,000000,7.23773,7.58049,7.1986,7.57359,694341.94442513,0
+LPG.US,D,20201207,000000,7.57359,7.6655,7.34305,7.58662,632787.3677073,0
+LPG.US,D,20201208,000000,7.54679,7.73138,7.51079,7.6724,465519.29751492,0
+LPG.US,D,20201209,000000,7.80414,7.81027,7.60806,7.65862,781493.8874893,0
+LPG.US,D,20201210,000000,7.67854,8.06687,7.6655,8.04082,537617.80622364,0
+LPG.US,D,20201211,000000,8.03392,8.04695,7.72525,7.94891,670103.69561256,0
+LPG.US,D,20201214,000000,8.01401,8.01401,7.54679,7.62568,1033659.1495635,0
+LPG.US,D,20201215,000000,7.63334,7.69232,7.46867,7.60653,833114.24200326,0
+LPG.US,D,20201216,000000,7.63947,7.63947,7.44186,7.49471,398526.94507373,0
+LPG.US,D,20201217,000000,7.52075,7.63334,7.32313,7.53377,535340.86003839,0
+LPG.US,D,20201218,000000,7.50773,7.63947,7.32313,7.42884,1561265.7038672,0
+LPG.US,D,20201221,000000,7.2902,7.40203,7.05399,7.40203,668794.19043837,0
+LPG.US,D,20201222,000000,7.44186,7.51385,7.33003,7.38288,620089.21484163,0
+LPG.US,D,20201223,000000,7.43495,7.75742,7.41581,7.64559,543332.36668971,0
+LPG.US,D,20201224,000000,7.70533,7.81717,7.58355,7.75129,257613.48250487,0
+LPG.US,D,20201228,000000,7.83019,7.90908,7.70533,7.80414,480934.37985967,0
+LPG.US,D,20201229,000000,7.85699,7.85699,7.51921,7.6724,517836.83623928,0
+LPG.US,D,20201230,000000,7.70533,7.90218,7.70533,7.89606,649654.26436283,0
+LPG.US,D,20201231,000000,7.96115,8.06687,7.87615,8.02091,478032.05682652,0
+LPG.US,D,20210104,000000,8.08678,8.44216,8.04695,8.42915,688511.18659066,0
+LPG.US,D,20210105,000000,8.71867,8.85654,8.49503,8.52106,986223.20590032,0
+LPG.US,D,20210106,000000,8.62599,9.2119,8.48123,9.15911,1582673.437009,0
+LPG.US,D,20210107,000000,9.2119,9.73205,9.10009,9.60636,893015.94379535,0
+LPG.US,D,20210108,000000,9.61329,9.71896,9.29081,9.49453,676004.95522111,0
+LPG.US,D,20210111,000000,9.34369,9.55429,8.97525,9.54746,681365.70122836,0
+LPG.US,D,20210112,000000,9.61329,9.8048,9.48154,9.61329,802247.52083832,0
+LPG.US,D,20210113,000000,9.59337,9.60636,8.9814,9.02813,1119498.9762767,0
+LPG.US,D,20210114,000000,8.88259,9.19281,8.88259,9.10009,779587.7284122,0
+LPG.US,D,20210115,000000,8.94921,9.02813,8.67884,8.93539,574723.93439506,0
+LPG.US,D,20210119,000000,8.88259,8.9814,8.52106,8.81671,875547.17088328,0
+LPG.US,D,20210120,000000,8.92852,8.93539,8.64591,8.74472,677938.5316548,0
+LPG.US,D,20210121,000000,8.6528,8.74472,8.34336,8.38932,658395.17876089,0
+LPG.US,D,20210122,000000,8.24532,8.33724,8.03546,8.33724,1032507.6205868,0
+LPG.US,D,20210125,000000,8.16567,8.16567,7.5016,7.80414,1710493.1534243,0
+LPG.US,D,20210126,000000,8.06687,8.06687,7.52764,7.53377,775242.73018714,0
+LPG.US,D,20210127,000000,7.46867,7.55368,7.11947,7.25129,1421176.0675844,0
+LPG.US,D,20210128,000000,7.38288,7.59351,7.27794,7.34995,747766.62212031,0
+LPG.US,D,20210129,000000,7.62568,7.91673,7.50773,7.62568,1499946.1330629,0
+LPG.US,D,20210201,000000,7.71836,7.98184,7.62568,7.88227,980344.14129472,0
+LPG.US,D,20210202,000000,8.40234,8.67884,8.28438,8.6528,1946386.8671576,0
+LPG.US,D,20210203,000000,8.6528,8.8374,8.44216,8.63979,1073983.5531631,0
+LPG.US,D,20210204,000000,8.56702,8.73553,8.49503,8.59307,1104440.3195676,0
+LPG.US,D,20210205,000000,8.71178,8.98827,8.65893,8.84965,848167.67635872,0
+LPG.US,D,20210208,000000,8.9025,9.08706,8.8374,9.04114,1008286.3444236,0
+LPG.US,D,20210209,000000,9.07334,9.3567,8.90326,9.14609,894873.79610131,0
+LPG.US,D,20210210,000000,9.05417,9.38274,8.92852,9.10704,684570.92077239,0
+LPG.US,D,20210211,000000,9.15911,9.15911,8.75774,8.99442,730342.23921414,0
+LPG.US,D,20210212,000000,8.98827,9.41261,8.89791,9.32381,790707.42489143,0
+LPG.US,D,20210216,000000,9.40878,9.67229,9.07334,9.17285,1208635.4137225,0
+LPG.US,D,20210217,000000,9.17899,9.40263,9.0473,9.17899,937528.67501087,0
+LPG.US,D,20210218,000000,9.02813,9.13994,8.62599,8.76463,1447817.9046579,0
+LPG.US,D,20210219,000000,8.78455,9.00129,8.7248,8.8374,977868.7456713,0
+LPG.US,D,20210222,000000,8.84965,9.13227,8.71178,8.71867,898575.13924075,0
+LPG.US,D,20210223,000000,8.6528,8.81671,8.39621,8.61987,804933.11619559,0
+LPG.US,D,20210224,000000,8.64591,8.84735,8.60685,8.68498,928554.06028759,0
+LPG.US,D,20210225,000000,8.7248,8.85731,8.52642,8.61298,814606.22071767,0
+LPG.US,D,20210226,000000,8.50115,8.54557,8.15878,8.19247,1276626.5412966,0
+LPG.US,D,20210301,000000,8.29741,8.51417,8.29051,8.42225,1048284.3509208,0
+LPG.US,D,20210302,000000,8.42915,8.74472,8.39621,8.57315,1993257.4910397,0
+LPG.US,D,20210303,000000,8.58693,8.8374,8.54097,8.68498,2427560.1696961,0
+LPG.US,D,20210304,000000,8.61298,8.70489,8.19247,8.21162,977988.85980493,0
+LPG.US,D,20210305,000000,8.3043,8.554,8.01401,8.54711,1053376.1457158,0
+LPG.US,D,20210308,000000,8.68498,9.07334,8.63289,8.96909,1168155.6451023,0
+LPG.US,D,20210309,000000,9.03428,9.12005,8.57315,8.7248,2538075.6173387,0
+LPG.US,D,20210310,000000,8.5808,9.17899,8.5808,9.07334,1674590.7777661,0
+LPG.US,D,20210311,000000,9.08706,9.2242,8.87646,9.081,991995.21225639,0
+LPG.US,D,20210312,000000,9.12005,9.39656,8.85731,9.33682,951269.9930153,0
+LPG.US,D,20210315,000000,9.22491,9.54054,9.13227,9.54054,985297.54371837,0
+LPG.US,D,20210316,000000,9.54054,9.54054,9.05417,9.08706,666899.78165694,0
+LPG.US,D,20210317,000000,9.05417,9.24489,8.8374,9.2119,552561.57115274,0
+LPG.US,D,20210318,000000,9.19887,9.33139,8.89637,8.89637,537154.32233845,0
+LPG.US,D,20210319,000000,8.92852,9.14609,8.63979,9.0143,1693546.615876,0
+LPG.US,D,20210322,000000,9.07334,9.07334,8.67884,8.77765,742665.68820644,0
+LPG.US,D,20210323,000000,8.59995,8.77765,8.36328,8.36328,454087.56540597,0
+LPG.US,D,20210324,000000,8.47511,8.71178,8.42225,8.43528,456436.3189537,0
+LPG.US,D,20210325,000000,8.34336,8.65893,8.25069,8.5808,556966.62644461,0
+LPG.US,D,20210326,000000,8.8374,9.14609,8.71867,9.04114,684095.68659153,0
+LPG.US,D,20210329,000000,8.90862,9.0143,8.43528,8.44216,1073337.2869006,0
+LPG.US,D,20210330,000000,8.46132,8.7968,8.38932,8.69876,793577.10821434,0
+LPG.US,D,20210331,000000,8.69876,8.71867,8.47511,8.63979,706278.93924838,0
+LPG.US,D,20210401,000000,8.59995,8.64591,8.42225,8.59307,538301.93454993,0
+LPG.US,D,20210405,000000,8.65893,8.71867,8.46898,8.61298,491376.47595463,0
+LPG.US,D,20210406,000000,8.63979,8.79067,8.51417,8.554,530712.54912857,0
+LPG.US,D,20210407,000000,8.54711,8.84199,8.50804,8.62599,774374.51389517,0
+LPG.US,D,20210408,000000,8.6528,8.6528,8.46898,8.51417,370828.88697736,0
+LPG.US,D,20210409,000000,8.50115,8.58693,8.34949,8.46132,688206.98449137,0
+LPG.US,D,20210412,000000,8.46132,8.54097,8.23766,8.23766,537731.39241521,0
+LPG.US,D,20210413,000000,8.22541,8.40234,8.14269,8.29051,427514.92451814,0
+LPG.US,D,20210414,000000,8.33724,8.64591,8.33724,8.52106,857171.01402699,0
+LPG.US,D,20210415,000000,8.60685,8.62599,8.31733,8.42915,322510.36554969,0
+LPG.US,D,20210416,000000,8.51417,8.53408,8.2775,8.48812,351956.60652565,0
+LPG.US,D,20210419,000000,8.50804,8.71867,8.48123,8.71178,370322.31867467,0
+LPG.US,D,20210420,000000,8.7968,8.9592,8.54711,8.73169,689594.82497011,0
+LPG.US,D,20210421,000000,8.75774,9.1131,8.62599,9.081,477729.16031565,0
+LPG.US,D,20210422,000000,9.10704,9.10704,8.65893,8.67884,344958.65265356,0
+LPG.US,D,20210423,000000,8.67271,8.77075,8.58693,8.61298,665638.58325387,0
+LPG.US,D,20210426,000000,8.69263,8.7945,8.58693,8.71867,514911.01261478,0
+LPG.US,D,20210427,000000,8.73782,8.84965,8.57315,8.59995,677546.85513212,0
+LPG.US,D,20210428,000000,8.6528,9.05417,8.61987,8.94921,556225.05222831,0
+LPG.US,D,20210429,000000,9.0143,9.10704,8.85731,8.87646,341659.43074409,0
+LPG.US,D,20210430,000000,8.71867,8.88259,8.6528,8.74472,536718.25580984,0
+LPG.US,D,20210503,000000,8.88259,9.33682,8.85731,9.2119,720532.04790913,0
+LPG.US,D,20210504,000000,9.20503,9.32381,8.81058,8.84353,325325.21415944,0
+LPG.US,D,20210505,000000,8.92238,9.0473,8.90862,8.96909,195620.22808162,0
+LPG.US,D,20210506,000000,8.96151,9.02813,8.81058,9.02813,312484.75215718,0
+LPG.US,D,20210507,000000,8.99442,9.29696,8.92238,9.13994,425599.62632219,0
+LPG.US,D,20210510,000000,9.19887,9.39656,9.15911,9.16598,656314.07083698,0
+LPG.US,D,20210511,000000,8.94921,9.19887,8.94921,9.12612,430367.63519174,0
+LPG.US,D,20210512,000000,9.16598,9.34369,9.0143,9.23187,523602.31465331,0
+LPG.US,D,20210513,000000,9.10704,9.53437,9.10704,9.44249,399177.1281014,0
+LPG.US,D,20210514,000000,9.47538,9.98862,9.46166,9.88979,793765.11294524,0
+LPG.US,D,20210517,000000,9.93579,10.1724,9.81096,10.0804,499257.0075912,0
+LPG.US,D,20210518,000000,10.1326,10.1464,9.83695,9.84995,343219.60889282,0
+LPG.US,D,20210519,000000,9.48154,9.77103,8.51417,9.68528,1103920.6953808,0
+LPG.US,D,20210520,000000,9.31684,9.65237,9.06102,9.60636,661478.97858288,0
+LPG.US,D,20210521,000000,9.74419,9.95561,9.67912,9.8638,424156.95113027,0
+LPG.US,D,20210524,000000,9.92887,9.94575,9.69913,9.92887,524353.02798847,0
+LPG.US,D,20210525,000000,9.88286,10.0284,9.50838,9.51445,714087.66352243,0
+LPG.US,D,20210526,000000,9.49453,9.58113,9.34983,9.40263,652446.91796961,0
+LPG.US,D,20210527,000000,9.48837,9.49453,9.06718,9.34369,672524.2565228,0
+LPG.US,D,20210528,000000,9.31078,9.39656,9.1131,9.34983,536411.44253375,0
+LPG.US,D,20210601,000000,9.50838,9.5283,9.36357,9.49453,511453.81450782,0
+LPG.US,D,20210602,000000,9.54054,9.54054,9.27093,9.39656,520066.78124182,0
+LPG.US,D,20210603,000000,9.29696,9.51673,9.2234,9.4226,580619.97164997,0
+LPG.US,D,20210604,000000,9.50838,9.50838,9.29081,9.33066,392831.96843378,0
+LPG.US,D,20210607,000000,9.34983,9.63017,9.32381,9.58113,622667.75194935,0
+LPG.US,D,20210608,000000,9.54054,9.56046,9.40878,9.53437,575735.765412,0
+LPG.US,D,20210609,000000,9.54746,9.60636,9.38274,9.41645,439709.12025795,0
+LPG.US,D,20210610,000000,9.53437,9.62021,9.40878,9.46852,240562.49788369,0
+LPG.US,D,20210611,000000,9.56046,9.75187,9.54746,9.67912,440458.5280047,0
+LPG.US,D,20210614,000000,9.74419,9.81703,9.55429,9.62638,413009.83729446,0
+LPG.US,D,20210615,000000,9.65929,9.76192,9.46166,9.7052,460025.38148998,0
+LPG.US,D,20210616,000000,9.65237,10.0085,9.55429,9.99469,450079.40899043,0
+LPG.US,D,20210617,000000,9.95561,10.0407,9.44249,9.62021,504427.13769072,0
+LPG.US,D,20210618,000000,9.5283,9.66612,9.37659,9.38274,918243.82862193,0
+LPG.US,D,20210621,000000,9.47538,9.71516,9.47538,9.62638,744741.57377672,0
+LPG.US,D,20210622,000000,9.56729,9.63245,9.30079,9.58113,364017.63224774,0
+LPG.US,D,20210623,000000,9.66612,9.88979,9.54054,9.58113,828497.68138913,0
+LPG.US,D,20210624,000000,9.62638,9.69297,9.49453,9.69297,620077.46454596,0
+LPG.US,D,20210625,000000,9.79095,9.9817,9.66612,9.9227,2272441.9052376,0
+LPG.US,D,20210628,000000,9.9817,10.3172,9.38274,9.48154,653375.19132838,0
+LPG.US,D,20210629,000000,9.60333,9.60333,9.29696,9.38274,338511.65709007,0
+LPG.US,D,20210630,000000,9.34983,9.44249,9.28475,9.29081,375856.70794032,0
+LPG.US,D,20210701,000000,9.4555,9.4555,9.15911,9.22491,449340.44595094,0
+LPG.US,D,20210702,000000,9.23802,9.23802,8.9025,9.0473,539471.74176437,0
+LPG.US,D,20210706,000000,9.081,9.081,8.64974,8.70489,729519.7185165,0
+LPG.US,D,20210707,000000,8.6528,8.71485,8.39621,8.54711,651671.39845468,0
+LPG.US,D,20210708,000000,8.36941,8.47511,8.22541,8.36328,506638.80445553,0
+LPG.US,D,20210709,000000,8.48812,8.49503,8.31043,8.42225,448310.33669626,0
+LPG.US,D,20210712,000000,8.44216,8.61987,8.29051,8.5808,445939.38814556,0
+LPG.US,D,20210713,000000,8.58693,8.60685,8.21545,8.22541,489745.79603182,0
+LPG.US,D,20210714,000000,8.33034,8.66583,8.28822,8.57315,818173.08825098,0
+LPG.US,D,20210715,000000,8.51417,8.63289,8.38242,8.52106,546612.00477305,0
+LPG.US,D,20210716,000000,8.56702,8.56702,8.10669,8.1986,449541.50656593,0
+LPG.US,D,20210719,000000,8.11359,8.11359,7.67854,7.74517,659515.37361579,0
+LPG.US,D,20210720,000000,7.74517,7.93512,7.61342,7.81717,440578.64213832,0
+LPG.US,D,20210721,000000,7.97495,8.2055,7.96882,8.13273,323292.41300666,0
+LPG.US,D,20210722,000000,8.08678,8.11971,7.85776,7.94201,296389.45825136,0
+LPG.US,D,20210723,000000,8.00788,8.00788,7.81717,7.94201,350807.68872575,0
+LPG.US,D,20210726,000000,7.97495,8.21162,7.97495,8.11359,233208.11837594,0
+LPG.US,D,20210727,000000,8.08065,8.08065,7.81717,7.96115,352651.17955923,0
+LPG.US,D,20210728,000000,7.99486,8.12584,7.87615,8.00175,214476.84147241,0
+LPG.US,D,20210729,000000,8.05383,8.13273,8.01401,8.04695,178178.87252615,0
+LPG.US,D,20210730,000000,8.0278,8.09366,7.90908,7.96115,217857.00986325,0
+LPG.US,D,20210802,000000,8.59307,8.93539,8.38242,8.58693,1254998.1637135,0
+LPG.US,D,20210803,000000,8.58693,8.68498,8.35716,8.67884,775711.43642596,0
+LPG.US,D,20210804,000000,8.56089,9.01359,8.48812,8.61987,803365.10451641,0
+LPG.US,D,20210805,000000,8.60685,8.75467,8.48507,8.61987,782342.51995513,0
+LPG.US,D,20210806,000000,8.69111,8.95456,8.59842,8.87646,607095.99899553,0
+LPG.US,D,20210809,000000,8.76233,8.81594,8.36328,8.37783,547854.92493839,0
+LPG.US,D,20210810,000000,8.37783,8.71944,8.34184,8.66966,372426.92718994,0
+LPG.US,D,20210811,000000,8.69799,8.8688,8.52719,8.85501,359692.21784882,0
+LPG.US,D,20210812,000000,8.89025,8.89025,8.60225,8.69799,332922.43311124,0
+LPG.US,D,20210813,000000,8.74778,8.75544,8.53408,8.59153,376514.72449845,0
+LPG.US,D,20210816,000000,8.45596,8.64131,8.38473,8.4774,356322.49416526,0
+LPG.US,D,20210817,000000,8.43451,8.58387,8.40617,8.52719,436479.09453414,0
+LPG.US,D,20210818,000000,8.44907,8.52719,8.29894,8.32805,676582.02529788,0
+LPG.US,D,20210819,000000,8.20625,8.32729,8.14269,8.31349,682545.95315007,0
+LPG.US,D,20210820,000000,8.32038,8.44907,8.18558,8.39162,581143.51260197,0
+LPG.US,D,20210823,000000,8.4414,8.76616,8.42761,8.73399,490238.00286201,0
+LPG.US,D,20210824,000000,8.82667,9.08252,8.77612,8.98292,475231.56968928,0
+LPG.US,D,20210825,000000,9.02581,9.13994,8.94769,9.04034,393640.12765893,0
+LPG.US,D,20210826,000000,9.04034,9.14681,8.94769,8.98292,252908.14187894,0
+LPG.US,D,20210827,000000,9.18969,9.5743,9.18283,9.4678,563516.76349243,0
+LPG.US,D,20210830,000000,9.41029,9.49605,9.18969,9.23259,319895.27196651,0
+LPG.US,D,20210831,000000,9.17516,9.48922,9.17516,9.41796,303122.37767645,0
+LPG.US,D,20210901,000000,9.50307,9.62401,9.4218,9.60257,284771.02699992,0
+LPG.US,D,20210902,000000,9.64544,9.85915,9.62401,9.66005,496543.99487735,0
+LPG.US,D,20210903,000000,9.73119,9.77407,9.50307,9.66005,299439.31277473,0
+LPG.US,D,20210907,000000,9.67381,9.83079,9.37507,9.41029,474556.58048184,0
+LPG.US,D,20210908,000000,9.3674,9.5099,9.01894,9.08252,421950.50671909,0
+LPG.US,D,20210909,000000,9.07557,9.41029,8.8688,9.16829,474326.79692187,0
+LPG.US,D,20210910,000000,9.31078,9.31078,8.92621,8.95456,365559.53215875,0
+LPG.US,D,20210913,000000,9.0473,9.17516,8.94769,8.99745,438809.56984417,0
+LPG.US,D,20210914,000000,8.94003,8.98292,8.2706,8.32805,1404662.9853877,0
+LPG.US,D,20210915,000000,8.35639,8.58387,8.24226,8.4843,792558.74925534,0
+LPG.US,D,20210916,000000,8.52719,8.52719,8.29894,8.33494,343433.72539188,0
+LPG.US,D,20210917,000000,8.37783,8.49885,8.16414,8.16414,1236888.3468926,0
+LPG.US,D,20210920,000000,8.05001,8.11052,7.8501,8.0929,702364.78519827,0
+LPG.US,D,20210921,000000,8.17103,8.47052,8.14575,8.31349,832235.58100402,0
+LPG.US,D,20210922,000000,8.4414,8.62676,8.41996,8.47052,494943.34348795,0
+LPG.US,D,20210923,000000,8.54174,8.75544,8.54174,8.71944,305041.59263764,0
+LPG.US,D,20210924,000000,8.71944,8.95456,8.71254,8.78378,405739.01544489,0
+LPG.US,D,20210927,000000,8.9048,9.08252,8.85501,8.94769,910820.25292851,0
+LPG.US,D,20210928,000000,9.01127,9.11845,8.71944,8.8688,580791.00373154,0
+LPG.US,D,20210929,000000,8.95456,8.95456,8.78148,8.81212,216410.4179061,0
+LPG.US,D,20210930,000000,8.8619,8.95456,8.74089,8.84045,371080.8655403,0
+LPG.US,D,20211001,000000,8.8688,9.09018,8.80522,9.09018,632250.77087122,0
+LPG.US,D,20211004,000000,9.11845,9.33905,9.04034,9.11845,554920.76940776,0
+LPG.US,D,20211005,000000,9.16143,9.42483,9.13994,9.24641,450340.52667221,0
+LPG.US,D,20211006,000000,9.09705,9.15064,8.83357,9.02581,355724.53467396,0
+LPG.US,D,20211007,000000,9.05417,9.12077,8.94003,9.02581,448568.84320123,0
+LPG.US,D,20211008,000000,9.13227,9.23259,9.02581,9.04034,318815.5503523,0
+LPG.US,D,20211011,000000,9.14681,9.32531,9.09018,9.11158,300982.51827414,0
+LPG.US,D,20211012,000000,9.1254,9.24641,9.02581,9.09705,424029.00346618,0
+LPG.US,D,20211013,000000,9.04034,9.09018,8.81212,9.01127,385040.21680903,0
+LPG.US,D,20211014,000000,9.14681,9.14681,8.78378,8.81902,417665.56556085,0
+LPG.US,D,20211015,000000,8.99745,9.11087,8.89791,8.89791,368378.29753371,0
+LPG.US,D,20211018,000000,8.98292,9.08252,8.9048,9.01894,342874.93355285,0
+LPG.US,D,20211019,000000,9.05417,9.15376,8.95456,9.13994,364246.11021932,0
+LPG.US,D,20211020,000000,9.15376,9.26094,9.01127,9.1254,452579.6107936,0
+LPG.US,D,20211021,000000,9.1254,9.1254,8.84429,8.89791,437069.220495,0
+LPG.US,D,20211022,000000,8.9048,8.97606,8.59153,8.66966,392576.07310562,0
+LPG.US,D,20211025,000000,8.73399,9.10392,8.73399,8.89791,625852.08207883,0
+LPG.US,D,20211026,000000,8.8688,8.93316,8.50574,8.52719,451388.91416462,0
+LPG.US,D,20211027,000000,8.4774,8.51647,8.19247,8.29205,524281.22062598,0
+LPG.US,D,20211028,000000,8.3066,8.51264,8.29894,8.4774,414716.24134499,0
+LPG.US,D,20211029,000000,8.45596,8.85501,8.44907,8.63365,577771.1777416,0
+LPG.US,D,20211101,000000,8.69111,8.94003,8.61987,8.8688,656605.21705218,0
+LPG.US,D,20211102,000000,8.89791,8.89791,8.58387,8.82667,621877.87096192,0
+LPG.US,D,20211103,000000,9.23954,9.93038,9.08252,9.68149,1184779.7023137,0
+LPG.US,D,20211104,000000,9.77407,10.1724,9.48922,9.49605,564814.51837094,0
+LPG.US,D,20211105,000000,9.49605,9.53892,9.10392,9.1254,496132.73452853,0
+LPG.US,D,20211108,000000,9.13227,9.38889,9.09018,9.13994,810953.18434936,0
+LPG.US,D,20211109,000000,9.13227,9.40343,9.13227,9.36054,316953.78128111,0
+LPG.US,D,20211110,000000,9.26094,9.28243,8.95456,9.01127,485553.55165061,0
+LPG.US,D,20211111,000000,9.02581,9.4678,9.01127,9.45319,418896.73543051,0
+LPG.US,D,20211112,000000,9.39656,9.43179,9.16143,9.23259,374948.01840767,0
+LPG.US,D,20211115,000000,9.31078,9.40343,9.1254,9.36054,444414.46088388,0
+LPG.US,D,20211116,000000,9.31765,9.34671,9.11158,9.16143,450149.91076451,0
+LPG.US,D,20211117,000000,9.17516,9.25407,9.05417,9.24641,467306.64804681,0
+LPG.US,D,20211118,000000,9.20432,9.28243,9.02581,9.1254,500621.34747856,0
+LPG.US,D,20211119,000000,8.97606,9.11158,8.84045,9.03267,506987.39656073,0
+LPG.US,D,20211122,000000,9.0687,9.32531,8.98978,9.13227,515173.43588498,0
+LPG.US,D,20211123,000000,9.26094,9.44632,9.11239,9.2893,515790.97920242,0
+LPG.US,D,20211124,000000,9.26789,9.3674,9.16829,9.31078,260736.44997914,0
+LPG.US,D,20211126,000000,8.93316,8.98978,8.64131,8.91169,478525.56924511,0
+LPG.US,D,20211129,000000,9.09705,9.10392,8.88335,8.9048,673043.88070957,0
+LPG.US,D,20211130,000000,8.79067,8.88029,8.4774,8.76923,1356488.078685,0
+LPG.US,D,20211201,000000,9.05417,9.05417,8.53408,8.57008,658242.42491705,0
+LPG.US,D,20211202,000000,8.59842,8.95456,8.57698,8.88335,384965.79826971,0
+LPG.US,D,20211203,000000,8.94769,8.96072,8.58387,8.66966,426123.16727417,0
+LPG.US,D,20211206,000000,8.79067,8.81902,8.62676,8.66966,824217.96258452,0
+LPG.US,D,20211207,000000,8.79067,8.94769,8.69111,8.79757,568026.26585703,0
+LPG.US,D,20211208,000000,8.84045,9.17445,8.7853,9.15376,525503.25137677,0
+LPG.US,D,20211209,000000,9.05417,9.08252,8.79757,9.06102,487560.2410352,0
+LPG.US,D,20211210,000000,9.17516,9.23259,9.03267,9.09018,364787.92940905,0
+LPG.US,D,20211213,000000,9.0687,9.46014,8.91863,8.98292,555728.92863291,0
+LPG.US,D,20211214,000000,8.98978,9.06102,8.74778,8.78378,318250.2305712,0
+LPG.US,D,20211215,000000,8.81212,8.94769,8.5448,8.94003,616395.70523265,0
+LPG.US,D,20211216,000000,9.05417,9.17516,8.83357,8.94769,600847.45287019,0
+LPG.US,D,20211217,000000,8.91169,8.98978,8.76233,8.94003,1454146.0916761,0
+LPG.US,D,20211220,000000,8.79757,8.79757,8.52029,8.74089,552884.05148976,0
+LPG.US,D,20211221,000000,8.84735,9.0473,8.84045,8.91863,312055.21357064,0
+LPG.US,D,20211222,000000,8.95456,9.21119,8.83357,9.21119,405466.14746741,0
+LPG.US,D,20211223,000000,9.24641,9.24641,9.00441,9.01894,229821.42204308,0
+LPG.US,D,20211227,000000,9.01894,9.09018,8.85501,9.05417,228634.64217932,0
+LPG.US,D,20211228,000000,9.0687,9.18969,8.98292,9.08252,206589.78189381,0
+LPG.US,D,20211229,000000,9.10392,9.21119,9.00441,9.13227,199508.27036354,0
+LPG.US,D,20211230,000000,9.14681,9.27547,9.03267,9.03267,317533.46253467,0
+LPG.US,D,20211231,000000,9.01894,9.09705,8.94769,9.04034,227346.02641966,0
+LPG.US,D,20220103,000000,9.11158,9.54594,9.0473,9.31078,457138.72551774,0
+LPG.US,D,20220104,000000,9.61718,9.87366,9.56729,9.63852,862965.21538602,0
+LPG.US,D,20220105,000000,9.71668,10.0016,9.66688,9.69524,680719.43496592,0
+LPG.US,D,20220106,000000,9.80243,9.90202,9.5099,9.58882,565828.96056472,0
+LPG.US,D,20220107,000000,9.58882,9.90743,9.58882,9.88059,650047.24647391,0
+LPG.US,D,20220110,000000,9.97326,10.0445,9.62401,9.78791,779923.26463331,0
+LPG.US,D,20220111,000000,9.8453,10.2016,9.73812,10.1655,1107464.0623228,0
+LPG.US,D,20220112,000000,10.2582,10.3578,10.0016,10.187,745413.95180734,0
+LPG.US,D,20220113,000000,10.2253,10.3402,10.0721,10.2406,716183.13291884,0
+LPG.US,D,20220114,000000,10.2022,10.3134,10.0875,10.2942,333910.76353683,0
+LPG.US,D,20220118,000000,10.2712,10.4167,9.91891,9.99545,643336.5220518,0
+LPG.US,D,20220119,000000,10.0031,10.0031,9.59716,9.62021,639261.7806274,0
+LPG.US,D,20220120,000000,9.62021,9.65085,9.16829,9.20655,756943.60304698,0
+LPG.US,D,20220121,000000,9.1147,9.29081,8.83893,8.84658,682198.66663328,0
+LPG.US,D,20220124,000000,8.70872,8.80056,8.24916,8.75467,788362.58810891,0
+LPG.US,D,20220125,000000,8.67043,9.33682,8.57085,9.29081,688803.63839427,0
+LPG.US,D,20220126,000000,9.39808,9.47467,8.87722,8.97677,509328.31657801,0
+LPG.US,D,20220127,000000,9.20655,9.34448,9.08404,9.27547,563528.5137881,0
+LPG.US,D,20220128,000000,9.1913,9.31382,8.9002,9.22189,363939.29694322,0
+LPG.US,D,20220131,000000,9.1913,9.22955,8.93851,9.10704,568464.94356244,0
+LPG.US,D,20220201,000000,9.0917,9.33682,9.08787,9.29081,537830.6171343,0
+LPG.US,D,20220202,000000,9.34448,9.52062,9.27931,9.32148,522453.39685342,0
+LPG.US,D,20220203,000000,9.18363,9.44399,8.97231,9.33682,585455.87111681,0
+LPG.US,D,20220204,000000,9.3674,9.63548,9.21038,9.51293,807018.14088472,0
+LPG.US,D,20220207,000000,9.45167,9.82699,9.14529,9.81163,763621.68775887,0
+LPG.US,D,20220208,000000,9.78867,9.84995,9.39808,9.48998,545657.61964609,0
+LPG.US,D,20220209,000000,9.53589,9.62021,9.42108,9.53589,509682.13103685,0
+LPG.US,D,20220210,000000,9.49766,9.73508,9.46701,9.5283,389507.94034454,0
+LPG.US,D,20220211,000000,9.56662,9.81163,9.51293,9.68908,306142.20366639,0
+LPG.US,D,20220214,000000,9.6279,9.66612,9.47325,9.62021,429884.56748042,0
+LPG.US,D,20220215,000000,9.48234,9.65085,9.48234,9.60485,386858.90146272,0
+LPG.US,D,20220216,000000,9.69676,9.88191,9.65085,9.81163,337396.6845888,0
+LPG.US,D,20220217,000000,9.78108,10.0108,9.71213,9.75035,399154.93309843,0
+LPG.US,D,20220218,000000,9.67381,9.75424,9.5743,9.63548,365811.51072169,0
+LPG.US,D,20220222,000000,9.84227,9.88059,9.62021,9.71213,657186.20389418,0
+LPG.US,D,20220223,000000,9.76572,9.98018,9.76572,9.90354,395548.89791285,0
+LPG.US,D,20220224,000000,10.0721,10.0875,9.88059,10.0798,594147.17315534,0
+LPG.US,D,20220225,000000,10.1103,10.3938,10.0415,10.3478,390895.78082327,0
+LPG.US,D,20220228,000000,10.3785,10.761,10.3478,10.5546,640554.31315228,0
+LPG.US,D,20220301,000000,10.5929,10.7768,10.4397,10.7155,519895.74916024,0
+LPG.US,D,20220302,000000,10.8074,11.0066,10.6427,10.9376,684339.831624,0
+LPG.US,D,20220303,000000,10.8993,11.0678,10.7461,10.8304,370613.46488988,0
+LPG.US,D,20220304,000000,10.8227,10.9989,10.6542,10.9453,1124734.3857967,0
+LPG.US,D,20220307,000000,11.0678,11.4967,10.9223,11.0755,1098711.397629,0
+LPG.US,D,20220308,000000,11.1598,11.2517,10.7155,10.9682,851384.64619843,0
+LPG.US,D,20220309,000000,10.907,10.907,10.589,10.6772,546762.14744008,0
+LPG.US,D,20220310,000000,10.5393,10.907,10.5317,10.8687,466625.13089733,0
+LPG.US,D,20220311,000000,10.7231,10.9912,10.6313,10.7078,407705.2315888,0
+LPG.US,D,20220314,000000,10.6006,10.6159,10.1946,10.2559,439028.90869688,0
+LPG.US,D,20220315,000000,10.0185,10.1257,9.76572,9.96482,680603.23759752,0
+LPG.US,D,20220316,000000,9.99545,10.3785,9.98018,10.3708,489946.85664682,0
+LPG.US,D,20220317,000000,10.4857,10.6427,10.3631,10.5853,370776.663441,0
+LPG.US,D,20220318,000000,10.524,10.5928,10.1717,10.4474,1145629.0226938,0
+LPG.US,D,20220321,000000,10.6159,10.7155,10.5086,10.6695,624889.86342142,0
+LPG.US,D,20220322,000000,10.7155,10.8457,10.2942,10.3708,741164.26153613,0
+LPG.US,D,20220323,000000,10.4704,10.5623,10.3211,10.501,372877.35519104,0
+LPG.US,D,20220324,000000,10.5163,10.7844,10.4397,10.7384,453966.14568393,0
+LPG.US,D,20220325,000000,10.861,11.5043,10.8534,11.3818,1107695.1514711,0
+LPG.US,D,20220328,000000,11.2593,11.3358,11.0678,11.221,741087.23182001,0
+LPG.US,D,20220329,000000,11.0219,11.0219,10.6006,10.8074,1218869.9212604,0
+LPG.US,D,20220330,000000,10.8839,11.1061,10.815,10.8839,498511.51660968,0
+LPG.US,D,20220331,000000,10.8227,11.221,10.8227,11.0985,916644.48282094,0
+LPG.US,D,20220401,000000,11.1826,11.4508,11.1674,11.2899,733394.70491433,0
+LPG.US,D,20220404,000000,11.4737,11.4814,10.8839,10.9989,719209.48685084,0
+LPG.US,D,20220405,000000,10.9759,11.4737,10.9529,11.313,948532.17412169,0
+LPG.US,D,20220406,000000,11.5273,11.9333,11.2899,11.3666,1690909.3272898,0
+LPG.US,D,20220407,000000,11.4049,11.8414,11.3666,11.5504,1114264.8723451,0
+LPG.US,D,20220408,000000,11.604,11.9716,11.604,11.7725,1132140.9888408,0
+LPG.US,D,20220411,000000,11.8031,11.9716,11.5809,11.6269,1002026.0480025,0
+LPG.US,D,20220412,000000,11.8261,12.0077,11.6959,11.8261,759101.74068701,0
+LPG.US,D,20220413,000000,11.8337,11.9716,11.7418,11.9104,846770.69676111,0
+LPG.US,D,20220414,000000,11.9563,12.2933,11.918,12.0789,563405.78847766,0
+LPG.US,D,20220418,000000,12.1555,12.4081,12.0329,12.2703,836417.38067797,0
+LPG.US,D,20220419,000000,12.1784,12.2167,11.918,11.9946,780492.50117961,0
+LPG.US,D,20220420,000000,12.0482,12.1401,11.8031,12.0252,613492.07661109,0
+LPG.US,D,20220421,000000,12.0099,12.0582,11.4585,11.5044,730884.05840388,0
+LPG.US,D,20220422,000000,11.4662,11.7993,11.2976,11.3818,672415.89268484,0
+LPG.US,D,20220425,000000,11.1138,11.129,10.6082,10.8763,986198.39972055,0
+LPG.US,D,20220426,000000,10.9146,11.1903,10.7921,11.0142,697192.04392192,0
+LPG.US,D,20220427,000000,11.0525,11.4201,10.9453,11.3666,784390.98816881,0
+LPG.US,D,20220428,000000,11.535,11.7954,11.1444,11.6959,690258.06388188,0
+LPG.US,D,20220429,000000,11.6653,11.6794,11.2363,11.2746,401803.97198023,0
+LPG.US,D,20220502,000000,11.221,11.3666,10.9146,11.1826,552585.0717441,0
+LPG.US,D,20220503,000000,11.2286,11.5886,11.2286,11.5197,396635.14746912,0
+LPG.US,D,20220504,000000,11.7265,11.872,11.5495,11.8184,479619.65233185,0
+LPG.US,D,20220505,000000,12.638,13.3426,12.4235,13.2201,1973468.6875248,0
+LPG.US,D,20220506,000000,13.3503,13.4728,13.0439,13.266,1456581.0140589,0
+LPG.US,D,20220509,000000,13.1282,13.266,12.7145,12.9137,1811134.43593,0
+LPG.US,D,20220510,000000,13.1052,13.9172,13.0592,13.9018,2084574.2611285,0
+LPG.US,D,20220511,000000,13.9783,14.1699,13.6652,13.7103,1125675.7150395,0
+LPG.US,D,20220512,000000,13.7256,14.0167,13.2507,13.5801,1735862.0417991,0
+LPG.US,D,20220513,000000,13.8297,14.1508,13.2858,13.696,1304277.7118219,0
+LPG.US,D,20220516,000000,13.7227,14.4985,13.6781,14.3291,974283.33073141,0
+LPG.US,D,20220517,000000,14.445,14.6767,13.8475,13.8654,881779.03487085,0
+LPG.US,D,20220518,000000,13.8921,14.1686,13.4017,13.6425,815321.46707985,0
+LPG.US,D,20220519,000000,13.5444,14.1062,13.3839,13.91,721548.76004829,0
+LPG.US,D,20220520,000000,14.017,14.2667,13.8475,14.0973,518135.30915172,0
+LPG.US,D,20220523,000000,14.2221,14.3113,13.9992,14.2845,775937.91704245,0
+LPG.US,D,20220524,000000,14.2845,14.4539,14.0973,14.2845,489320.73071077,0
+LPG.US,D,20220525,000000,14.1686,14.8373,14.1686,14.7928,493626.15112235,0
+LPG.US,D,20220526,000000,14.8017,14.8997,14.3024,14.5164,769001.46868463,0
+LPG.US,D,20220527,000000,14.4361,15.1405,14.3648,15.0335,739831.3762373,0
+LPG.US,D,20220531,000000,15.3366,15.4793,14.8997,15.1583,1446673.9685708,0
+LPG.US,D,20220601,000000,15.1672,16.2105,15.1672,16.1303,1051245.9448874,0
+LPG.US,D,20220602,000000,16.05,16.05,15.6665,15.7646,828588.75633982,0
+LPG.US,D,20220603,000000,15.9341,16.2105,15.8271,16.1124,812775.67277552,0
+LPG.US,D,20220606,000000,16.05,16.3666,15.845,16.1659,865720.34383843,0
+LPG.US,D,20220607,000000,16.0144,16.4423,15.8539,16.1392,595079.97938313,0
+LPG.US,D,20220608,000000,16.2016,16.2016,15.5595,15.6309,615438.48335069,0
+LPG.US,D,20220609,000000,15.6041,15.6309,14.8213,14.8463,911940.52915299,0
+LPG.US,D,20220610,000000,14.6858,15.1583,14.552,15.0335,708327.45209513,0
+LPG.US,D,20220613,000000,14.5877,14.6848,13.9546,14.0349,909359.96849473,0
+LPG.US,D,20220614,000000,14.2845,14.4985,14.1062,14.2221,553272.87802783,0
+LPG.US,D,20220615,000000,14.1775,14.2266,13.6157,13.91,1021266.132842,0
+LPG.US,D,20220616,000000,13.6514,13.8219,13.2591,13.4196,753841.09537809,0
+LPG.US,D,20220617,000000,13.3037,13.4285,12.5904,12.8668,1673452.6523028,0
+LPG.US,D,20220621,000000,13.0005,13.9457,13.0005,13.794,634451.19297236,0
+LPG.US,D,20220622,000000,13.3304,13.5355,13.169,13.1877,722453.8067459,0
+LPG.US,D,20220623,000000,13.268,13.375,12.3585,12.4834,857190.25067602,0
+LPG.US,D,20220624,000000,12.6884,13.2056,12.4967,13.0986,951999.21935392,0
+LPG.US,D,20220627,000000,13.268,13.8475,13.21,13.7049,554974.1863801,0
+LPG.US,D,20220628,000000,13.9546,13.9725,13.6246,13.7673,384635.87452455,0
+LPG.US,D,20220629,000000,14.0438,14.0705,13.5622,13.6425,572791.38202449,0
+LPG.US,D,20220630,000000,13.5266,13.6336,13.2769,13.5533,459785.03079947,0
+LPG.US,D,20220701,000000,13.4641,13.6157,12.8356,13.3393,447891.5732676,0
+LPG.US,D,20220705,000000,13.0272,13.0807,12.5993,12.9559,636103.15553196,0
+LPG.US,D,20220706,000000,12.8489,12.947,12.0196,12.412,630900.53888977,0
+LPG.US,D,20220707,000000,12.84,13.2769,12.84,12.9559,598139.41852947,0
+LPG.US,D,20220708,000000,13.0362,13.2502,12.8935,13.0629,329384.28765372,0
+LPG.US,D,20220711,000000,12.8489,13.1253,12.8133,12.9916,268441.11219504,0
+LPG.US,D,20220712,000000,12.8133,12.9381,12.5814,12.7508,431208.20935963,0
+LPG.US,D,20220713,000000,12.6528,13.3304,12.6528,13.1967,418355.87335631,0
+LPG.US,D,20220714,000000,12.9292,13.2591,12.7776,13.2323,424121.48063318,0
+LPG.US,D,20220715,000000,13.4285,13.6246,13.0897,13.6157,320577.18515511,0
+LPG.US,D,20220718,000000,14.026,14.2355,13.7985,14.0616,650378.66905606,0
+LPG.US,D,20220719,000000,13.9725,14.6055,13.8297,14.4539,604409.69868607,0
+LPG.US,D,20220720,000000,14.3737,14.5966,14.1865,14.5609,355276.24937351,0
+LPG.US,D,20220721,000000,14.5788,14.6009,14.2221,14.5074,354069.52044335,0
+LPG.US,D,20220722,000000,14.5342,14.5788,13.9278,14.017,419263.1630445,0
+LPG.US,D,20220725,000000,14.2132,14.5788,14.0973,14.552,377146.52898963,0
+LPG.US,D,20220726,000000,14.6679,15.078,14.4004,14.6768,703019.41489585,0
+LPG.US,D,20220727,000000,14.5877,14.7593,14.2845,14.6412,589314.37210624,0
+LPG.US,D,20220728,000000,14.6858,14.7616,13.9814,14.2043,644679.23000119,0
+LPG.US,D,20220729,000000,14.4004,14.5253,14.1151,14.3737,555398.11159906,0
+LPG.US,D,20220801,000000,14.3737,14.7838,14.1865,14.6323,635701.66021877,0
+LPG.US,D,20220802,000000,14.7749,15.2029,14.6055,14.9622,604620.53980025,0
+LPG.US,D,20220803,000000,15.0246,15.3366,14.445,14.4539,697386.14406298,0
+LPG.US,D,20220804,000000,14.4183,14.445,13.5533,13.6514,849827.63410866,0
+LPG.US,D,20220805,000000,13.4374,14.0438,13.3839,13.9992,551004.0930597,0
+LPG.US,D,20220808,000000,14.0795,14.4361,14.0616,14.2043,686213.80800145,0
+LPG.US,D,20220809,000000,14.445,14.7125,14.3025,14.6858,832238.10200779,0
+LPG.US,D,20220810,000000,14.8641,14.8641,14.4406,14.5788,878297.91349613,0
+LPG.US,D,20220811,000000,14.766,14.9532,14.4539,14.873,842515.48482929,0
+LPG.US,D,20220812,000000,15.0912,15.1006,14.3779,14.6264,792205.27343745,0
+LPG.US,D,20220815,000000,14.2754,14.6074,13.8486,14.5505,741509.10360756,0
+LPG.US,D,20220816,000000,14.4651,14.5979,14.0146,14.0288,700118.88114573,0
+LPG.US,D,20220817,000000,14.0003,14.3703,13.9529,14.2754,555607.33367422,0
+LPG.US,D,20220818,000000,14.4936,14.7971,14.4936,14.7876,427492.68202411,0
+LPG.US,D,20220819,000000,14.7023,14.7117,14.247,14.3134,505919.0357922,0
+LPG.US,D,20220822,000000,14.228,14.8445,14.228,14.6454,536943.78022945,0
+LPG.US,D,20220823,000000,14.7971,14.9773,14.4367,14.579,561406.81441193,0
+LPG.US,D,20220824,000000,14.6169,14.854,14.3798,14.4177,422490.22136234,0
+LPG.US,D,20220825,000000,14.4556,14.7781,14.4556,14.5695,410127.97611049,0
+LPG.US,D,20220826,000000,14.5505,14.7212,14.3418,14.6548,358274.22950365,0
+LPG.US,D,20220829,000000,14.5695,15.2524,14.5126,14.6833,983931.82633313,0
+LPG.US,D,20220830,000000,14.56,14.6359,13.1656,13.3933,1200175.1806386,0
+LPG.US,D,20220831,000000,13.232,13.8106,13.0727,13.8012,785821.73301447,0
+LPG.US,D,20220901,000000,13.583,13.7348,13.232,13.3269,573049.00052109,0
+LPG.US,D,20220902,000000,13.5261,13.8106,13.3553,13.8106,486411.02060031,0
+LPG.US,D,20220906,000000,14.0098,14.3892,13.6778,13.8012,794304.30382261,0
+LPG.US,D,20220907,000000,13.5071,13.5071,12.8811,13.2415,813257.7785913,0
+LPG.US,D,20220908,000000,13.2415,13.3269,13.0281,13.0803,476289.07648783,0
+LPG.US,D,20220909,000000,13.2984,13.7917,13.2984,13.7727,475386.63047592,0
+LPG.US,D,20220912,000000,13.9529,14.1995,13.8865,14.0193,524995.85890597,0
+LPG.US,D,20220913,000000,13.9055,14.0573,13.7727,13.877,513736.36894437,0
+LPG.US,D,20220914,000000,14.0952,14.6153,13.9814,14.1806,570054.90393955,0
+LPG.US,D,20220915,000000,13.9909,14.0952,13.8391,13.9719,479986.3640623,0
+LPG.US,D,20220916,000000,13.8486,13.8486,13.1372,13.2415,1461611.4709164,0
+LPG.US,D,20220919,000000,12.9475,13.5356,12.8621,13.5261,435409.1155561,0
+LPG.US,D,20220920,000000,13.4028,13.7253,13.251,13.4597,494542.52304167,0
+LPG.US,D,20220921,000000,13.5545,13.7917,13.5071,13.583,519219.57187417,0
+LPG.US,D,20220922,000000,13.8296,14.1047,13.7253,13.9719,718933.19367894,0
+LPG.US,D,20220923,000000,13.4976,13.5925,12.2408,12.3973,1200502.0010401,0
+LPG.US,D,20220926,000000,12.3309,12.9095,12.2457,12.3499,658918.42536866,0
+LPG.US,D,20220927,000000,12.4922,12.9475,12.2456,12.8716,587159.20779132,0
+LPG.US,D,20220928,000000,12.8147,13.5451,12.7009,13.4502,701800.42482446,0
+LPG.US,D,20220929,000000,13.5166,13.5593,12.7578,12.9285,797489.22134827,0
+LPG.US,D,20220930,000000,12.9095,13.2415,12.8431,12.8716,596068.75364014,0
+LPG.US,D,20221003,000000,13.3459,13.8296,13.1846,13.1941,774307.11228782,0
+LPG.US,D,20221004,000000,13.251,13.6494,13.1372,13.6209,545862.81441251,0
+LPG.US,D,20221005,000000,13.5925,13.7442,13.2036,13.5451,380500.12532484,0
+LPG.US,D,20221006,000000,13.4692,13.8486,13.3648,13.7632,480202.48723103,0
+LPG.US,D,20221007,000000,13.7917,13.9719,13.6399,13.7632,655706.09709965,0
+LPG.US,D,20221010,000000,13.8676,14.0288,13.4692,13.5356,345039.05750198,0
+LPG.US,D,20221011,000000,13.4407,13.7442,13.1977,13.5545,304510.16493703,0
+LPG.US,D,20221012,000000,13.5451,13.8012,13.2795,13.7727,323822.08788801,0
+LPG.US,D,20221013,000000,13.6968,14.1995,13.6968,14.1806,458919.09927741,0
+LPG.US,D,20221014,000000,14.1047,14.3039,13.9814,14.1901,388292.15625239,0
+LPG.US,D,20221017,000000,14.4462,14.7781,14.4242,14.7307,464667.97556585,0
+LPG.US,D,20221018,000000,14.7971,15.0058,14.5647,14.873,416194.18446621,0
+LPG.US,D,20221019,000000,14.8445,15.0817,14.7924,14.9394,457741.49157263,0
+LPG.US,D,20221020,000000,14.9868,15.0339,14.7117,14.7781,455913.40584291,0
+LPG.US,D,20221021,000000,15.0722,15.1291,14.7972,14.9489,320356.73737268,0
+LPG.US,D,20221024,000000,15.0153,15.2714,14.8161,15.1955,454400.54366174,0
+LPG.US,D,20221025,000000,15.2998,15.6603,15.1101,15.6413,525341.65597595,0
+LPG.US,D,20221026,000000,15.7551,15.8784,15.2619,15.3662,351717.79054568,0
+LPG.US,D,20221027,000000,15.8879,16.419,15.7172,16.1061,667490.60822238,0
+LPG.US,D,20221028,000000,16.1535,16.6657,16.0594,16.6657,818356.17685481,0
+LPG.US,D,20221031,000000,16.6942,17.3344,16.5614,17.14,781011.14755616,0
+LPG.US,D,20221101,000000,17.3582,17.7471,17.0885,17.6143,970117.86594298,0
+LPG.US,D,20221102,000000,17.9273,18.449,17.6996,17.8704,1120222.2593177,0
+LPG.US,D,20221103,000000,18.0221,18.6576,17.9273,18.43,1143219.8729902,0
+LPG.US,D,20221104,000000,18.6,18.9,18.07,18.85,837783,0
+LPG.US,D,20221107,000000,18.96,19.27,18.75,19.01,598758,0
+LPG.US,D,20221108,000000,18.75,19,18.37,18.82,715436,0
+LPG.US,D,20221109,000000,18.45,18.75,17.8101,17.84,618544,0
+LPG.US,D,20221110,000000,17.99,18.28,17.66,18.21,712379,0
+LPG.US,D,20221111,000000,18.67,18.6999,18.2,18.62,431196,0
+LPG.US,D,20221114,000000,18.63,18.94,18.27,18.67,601728,0
+LPG.US,D,20221115,000000,18.65,19.29,18.33,19.26,606632,0
+LPG.US,D,20221116,000000,19.09,19.1627,18.68,18.71,394342,0
+LPG.US,D,20221117,000000,18.51,19.35,18.51,19.35,410968,0
+LPG.US,D,20221118,000000,19.18,19.22,18.8,19.13,397897,0
+LPG.US,D,20221121,000000,18.96,19.3,18.54,19.3,417693,0
+LPG.US,D,20221122,000000,19.4,19.71,19.38,19.6,445818,0
+LPG.US,D,20221123,000000,19.3,19.61,19.135,19.47,365092,0
+LPG.US,D,20221125,000000,19.44,19.52,19.1,19.36,173186,0
+LPG.US,D,20221128,000000,19,19.255,18.78,18.87,346313,0
+LPG.US,D,20221129,000000,19.29,19.78,18.92,19.58,740583,0
+LPG.US,D,20221130,000000,19.75,19.82,19.35,19.47,1045680,0
+LPG.US,D,20221201,000000,19.54,20.04,19.54,19.86,520455,0
+LPG.US,D,20221202,000000,19.81,20.52,19.63,20.49,412071,0
+LPG.US,D,20221205,000000,20.75,21.07,19.44,19.53,721580,0
+LPG.US,D,20221206,000000,19.3,19.7116,18.719,18.87,651750,0
+LPG.US,D,20221207,000000,18.9,19.05,18.27,18.6,577962,0
+LPG.US,D,20221208,000000,18.75,19.0614,18.59,18.6,459461,0
+LPG.US,D,20221209,000000,18.5,18.7323,18.41,18.49,684278,0
+LPG.US,D,20221212,000000,18.66,19.22,18.56,19.12,514119,0
+LPG.US,D,20221213,000000,19.68,20.4,19.45,20.34,752891,0
+LPG.US,D,20221214,000000,20.36,20.43,19.05,19.28,622207,0
+LPG.US,D,20221215,000000,19.25,19.57,19.08,19.21,388728,0
+LPG.US,D,20221216,000000,18.89,19.17,18.7536,19.17,893525,0
+LPG.US,D,20221219,000000,19.24,19.46,18.86,19.07,484283,0
+LPG.US,D,20221220,000000,19.06,19.48,19.03,19.44,287634,0
+LPG.US,D,20221221,000000,19.68,19.87,19.37,19.71,299941,0
+LPG.US,D,20221222,000000,19.69,19.75,18.89,19.13,370992,0
+LPG.US,D,20221223,000000,19.31,19.6,19.18,19.52,280948,0
+LPG.US,D,20221227,000000,19.68,19.83,19.4,19.62,241804,0
+LPG.US,D,20221228,000000,19.5,19.545,18.71,18.78,466477,0
+LPG.US,D,20221229,000000,18.79,19.16,18.66,19.1,363150,0
+LPG.US,D,20221230,000000,18.88,19.05,18.721,18.95,492784,0
+LPG.US,D,20230103,000000,18.96,19,18.04,18.16,628153,0
+LPG.US,D,20230104,000000,17.76,17.98,17.29,17.46,827119,0
+LPG.US,D,20230105,000000,17.1,17.25,15.81,15.96,1058402,0
+LPG.US,D,20230106,000000,16.14,16.655,16.0801,16.36,689593,0
+LPG.US,D,20230109,000000,16.65,16.9499,16.5001,16.58,715352,0
+LPG.US,D,20230110,000000,16.3,16.57,16.1232,16.4,769760,0
+LPG.US,D,20230111,000000,16.67,17.07,16.52,16.83,470798,0
+LPG.US,D,20230112,000000,16.92,17.4869,16.7,17.31,420185,0
+LPG.US,D,20230113,000000,17.22,17.905,17.08,17.83,395950,0
+LPG.US,D,20230117,000000,18,18.09,17.6,17.98,464406,0
+LPG.US,D,20230118,000000,18.37,18.57,17.34,17.36,726279,0
+LPG.US,D,20230119,000000,17.35,18.18,17.24,18,854563,0
+LPG.US,D,20230120,000000,18.15,18.52,17.79,18.44,374590,0
+LPG.US,D,20230123,000000,18.42,18.42,18.1,18.14,360569,0
+LPG.US,D,20230124,000000,16.63,18.28,16.63,17.75,446655,0
+LPG.US,D,20230125,000000,17.65,18.1,17.32,18.05,435399,0
+LPG.US,D,20230126,000000,18.18,18.32,17.78,18.32,544073,0
+LPG.US,D,20230127,000000,18.3,18.96,18.295,18.64,525106,0
+LPG.US,D,20230130,000000,18.62,19.99,18.49,19.49,659268,0
+LPG.US,D,20230131,000000,19.45,19.89,19.05,19.85,525657,0
+LPG.US,D,20230201,000000,20.41,22.295,20.1023,22.12,2134942,0
+LPG.US,D,20230202,000000,22.38,22.42,21.29,22.06,914975,0
+LPG.US,D,20230203,000000,22.11,23.07,21.99,22.26,1206576,0
+LPG.US,D,20230206,000000,21.78,22.03,21.2469,21.74,922966,0
+LPG.US,D,20230207,000000,21.63,21.99,21.3,21.97,680349,0
+LPG.US,D,20230208,000000,22.01,22.29,21.5,22.06,549992,0
+LPG.US,D,20230209,000000,22.3,22.49,21.79,22.36,647660,0
+LPG.US,D,20230210,000000,22.5,22.6153,22.2,22.51,661627,0
+LPG.US,D,20230213,000000,22.59,23.51,22.4,23.34,1548914,0
+LPG.US,D,20230214,000000,22.26,22.2609,21.51,22.16,915164,0
+LPG.US,D,20230215,000000,21.83,22.2963,21.43,22.26,616592,0
+LPG.US,D,20230216,000000,22.2,22.37,21.89,22.2,616350,0
+LPG.US,D,20230217,000000,22.08,22.12,21.59,21.69,605868,0
+LPG.US,D,20230221,000000,21.53,22.08,21.3,21.93,822031,0
+LPG.US,D,20230222,000000,21.82,21.98,21.28,21.47,616922,0
+LPG.US,D,20230223,000000,21.9,22.4008,21.63,22.27,540598,0
+LPG.US,D,20230224,000000,22.17,22.34,21.77,21.89,558168,0
+LPG.US,D,20230227,000000,22,22.325,21.94,22.19,526744,0
+LPG.US,D,20230228,000000,22.32,22.3899,21.92,21.95,1384750,0
+LPG.US,D,20230301,000000,22,22.769,22,22.56,494588,0
+LPG.US,D,20230302,000000,22.39,22.39,22.01,22.29,559481,0
+LPG.US,D,20230303,000000,22.2,22.54,21.8,22.49,500924,0
+LPG.US,D,20230306,000000,22.53,22.59,21.85,22.13,625967,0
+LPG.US,D,20230307,000000,21.97,22.15,21.58,22.06,558882,0
+LPG.US,D,20230308,000000,22.27,22.58,22.0901,22.46,514773,0
+LPG.US,D,20230309,000000,22.56,22.68,22.07,22.09,488145,0
+LPG.US,D,20230310,000000,22.01,22.24,21.11,21.24,622570,0
+LPG.US,D,20230313,000000,20.77,21.15,20.1,20.65,791558,0
+LPG.US,D,20230314,000000,20.74,21.66,20.735,21.53,535849,0
+LPG.US,D,20230315,000000,20.58,20.58,19.4223,20.09,848068,0
+LPG.US,D,20230316,000000,19.77,20.41,19.3038,20.25,591566,0
+LPG.US,D,20230317,000000,19.95,20.18,19.1872,19.52,909375,0
+LPG.US,D,20230320,000000,19.88,20.73,19.68,20.49,496622,0
+LPG.US,D,20230321,000000,21.36,21.95,21.28,21.81,585854,0
+LPG.US,D,20230322,000000,21.68,22.03,21.16,21.49,498039,0
+LPG.US,D,20230323,000000,21.73,22.0335,20.35,20.66,574798,0
+LPG.US,D,20230324,000000,20.32,20.96,20.23,20.66,408526,0
+LPG.US,D,20230327,000000,20.88,20.96,20.35,20.74,491043,0
+LPG.US,D,20230328,000000,20.7,20.9,20.53,20.74,402281,0
+LPG.US,D,20230329,000000,21.06,21.2,20.415,20.58,419457,0
+LPG.US,D,20230330,000000,20.57,20.57,19.2,19.52,862760,0
+LPG.US,D,20230331,000000,19.58,20,19.46,19.94,749995,0
+LPG.US,D,20230403,000000,20.28,20.28,19.59,19.82,520782,0
+LPG.US,D,20230404,000000,20.31,20.46,19.79,20.02,562933,0
+LPG.US,D,20230405,000000,19.87,20.11,19.41,20.02,686376,0
+LPG.US,D,20230406,000000,20.01,20.01,19.55,19.65,331226,0
+LPG.US,D,20230410,000000,19.68,20.19,19.65,19.79,620948,0
+LPG.US,D,20230411,000000,19.66,20.35,19.25,20.15,663120,0
+LPG.US,D,20230412,000000,20.24,20.8588,20.16,20.75,464878,0
+LPG.US,D,20230413,000000,20.76,21.53,20.69,21.23,584048,0
+LPG.US,D,20230414,000000,21.26,21.7,21.15,21.66,424871,0
+LPG.US,D,20230417,000000,21.66,22.45,21.57,22.36,479025,0
+LPG.US,D,20230418,000000,22.2,22.5336,22.07,22.43,323903,0
+LPG.US,D,20230419,000000,22.2,22.2414,21.12,21.56,521322,0
+LPG.US,D,20230420,000000,21.4,21.69,21.34,21.69,428060,0
+LPG.US,D,20230421,000000,22,22,21.37,21.88,351970,0
+LPG.US,D,20230424,000000,21.86,22.51,21.835,22.34,310416,0
+LPG.US,D,20230425,000000,22,22.0887,21.3518,21.55,354290,0
+LPG.US,D,20230426,000000,21.59,22.03,21.57,21.62,418259,0
+LPG.US,D,20230427,000000,21.65,22.01,21.21,21.94,481147,0
+LPG.US,D,20230428,000000,21.89,22.43,21.78,22.22,870368,0
+LPG.US,D,20230501,000000,22.27,22.93,21.85,22.36,1420927,0
+LPG.US,D,20230502,000000,22.42,22.43,21.02,21.88,1049552,0
+LPG.US,D,20230503,000000,21.9,22.25,21.59,21.98,896894,0
+LPG.US,D,20230504,000000,21.78,22,21.51,21.9,825270,0
+LPG.US,D,20230505,000000,21.3,22.055,21.07,21.11,768136,0
+LPG.US,D,20230508,000000,22,22.62,21.68,22.25,1051596,0
+LPG.US,D,20230509,000000,22.02,22.02,21.35,21.48,763749,0
+LPG.US,D,20230510,000000,21.6,21.91,21.11,21.88,388526,0
+LPG.US,D,20230511,000000,21.67,22.3,21.55,21.92,495845,0
+LPG.US,D,20230512,000000,21.91,22.33,21.71,21.79,365843,0
+LPG.US,D,20230515,000000,21.94,22.17,21.73,21.79,403174,0
+LPG.US,D,20230516,000000,21.5,21.7499,21.25,21.27,352101,0
+LPG.US,D,20230517,000000,21.5,22.05,21.4101,21.93,471925,0
+LPG.US,D,20230518,000000,22,22.57,21.75,22.5,510875,0
+LPG.US,D,20230519,000000,22.83,24.005,22.7234,23.79,713235,0
+LPG.US,D,20230522,000000,23.86,24.42,23.67,24.09,659610,0
+LPG.US,D,20230523,000000,24.15,24.42,23.77,23.85,554893,0
+LPG.US,D,20230524,000000,24.09,24.102,22.44,23.32,714444,0
+LPG.US,D,20230525,000000,24.32,25.56,24.1,24.33,803617,0
+LPG.US,D,20230526,000000,24.41,24.63,24.05,24.28,462541,0
+LPG.US,D,20230530,000000,24.24,24.35,23.31,23.37,482531,0
+LPG.US,D,20230531,000000,23.3,23.6732,23.02,23.08,762188,0
+LPG.US,D,20230601,000000,23.27,24,23.205,23.99,449424,0
+LPG.US,D,20230602,000000,24.26,24.4,23.56,24.08,446565,0
+LPG.US,D,20230605,000000,23.95,23.9517,23.16,23.39,415062,0
+LPG.US,D,20230606,000000,23.09,23.38,22.62,23.2,509684,0
+LPG.US,D,20230607,000000,23.38,23.68,23.09,23.55,418701,0
+LPG.US,D,20230608,000000,23.64,23.89,23.39,23.46,464433,0
+LPG.US,D,20230609,000000,23.38,23.82,23.28,23.64,381078,0
+LPG.US,D,20230612,000000,23.6,23.65,23.33,23.4,481656,0
+LPG.US,D,20230613,000000,23.63,24.235,23.61,24.19,583791,0
+LPG.US,D,20230614,000000,24.25,24.68,24.24,24.46,499174,0
+LPG.US,D,20230615,000000,24.48,24.85,24.2,24.85,386931,0
+LPG.US,D,20230616,000000,25.11,25.2,24.3401,24.47,899684,0
+LPG.US,D,20230620,000000,24.59,24.59,24.02,24.32,431472,0
+LPG.US,D,20230621,000000,24.32,25.288,24.2831,24.83,525547,0
+LPG.US,D,20230622,000000,24.8,25.18,24.525,25.13,351940,0
+LPG.US,D,20230623,000000,25,25,24.1,24.17,1307058,0
+LPG.US,D,20230626,000000,24.2,24.63,24.01,24.01,419310,0
+LPG.US,D,20230627,000000,24.05,24.47,23.92,24.06,391207,0
+LPG.US,D,20230628,000000,23.98,24.44,23.9024,24.4,399123,0
+LPG.US,D,20230629,000000,24.61,25.41,24.565,25.17,402235,0
+LPG.US,D,20230630,000000,25.39,25.94,25.08,25.65,491113,0
+LPG.US,D,20230703,000000,25.76,26.3602,25.75,25.96,264630,0
+LPG.US,D,20230705,000000,25.96,26.63,25.76,26.07,477840,0
+LPG.US,D,20230706,000000,25.82,25.95,25.1,25.71,456574,0
+LPG.US,D,20230707,000000,25.71,26.58,25.6528,26.22,374992,0
+LPG.US,D,20230710,000000,25.82,26.34,25.55,25.71,421658,0
+LPG.US,D,20230711,000000,26,26.46,25.71,25.93,470809,0
+LPG.US,D,20230712,000000,26.14,26.3,25.52,25.68,330887,0
+LPG.US,D,20230713,000000,25.78,25.92,25.55,25.7,376931,0
+LPG.US,D,20230714,000000,25.46,25.4705,24.26,24.53,668075,0
+LPG.US,D,20230717,000000,24.65,24.76,24.34,24.7,321132,0
+LPG.US,D,20230718,000000,24.65,25.01,24.57,24.93,339691,0
+LPG.US,D,20230719,000000,25.21,26.19,25.1,26.18,519040,0
+LPG.US,D,20230720,000000,26.44,26.47,25.885,26.17,514554,0
+LPG.US,D,20230721,000000,26.16,26.23,25,25.68,525504,0
+LPG.US,D,20230724,000000,25.82,27.17,25.7501,27.16,980040,0
+LPG.US,D,20230725,000000,27.2,27.81,26.81,27.35,499936,0
+LPG.US,D,20230726,000000,27,27.75,26.9,27.57,467046,0
+LPG.US,D,20230727,000000,27.72,29,27.475,28.24,1037680,0
+LPG.US,D,20230728,000000,28.74,29.36,28.55,29.19,875837,0
+LPG.US,D,20230731,000000,29.6,30.09,29.16,29.74,824944,0
+LPG.US,D,20230801,000000,29.74,30,29.06,29.54,1124496,0
+LPG.US,D,20230802,000000,28.79,29.34,28.01,28.22,1293690,0
+LPG.US,D,20230803,000000,27.86,28.52,27.3,27.95,897759,0
+LPG.US,D,20230804,000000,28.09,28.68,27.67,28.33,863340,0
+LPG.US,D,20230807,000000,28.48,29.2,28.3301,29.16,1033446,0
+LPG.US,D,20230808,000000,29.08,29.2,28.26,28.36,899145,0
+LPG.US,D,20230809,000000,27.52,28.26,27.3401,27.63,1013332,0
+LPG.US,D,20230810,000000,27.54,27.75,26.24,26.24,784537,0
+LPG.US,D,20230811,000000,26,26.2329,25.28,25.44,912127,0
+LPG.US,D,20230814,000000,25.1,25.1,24.32,24.82,1114770,0
+LPG.US,D,20230815,000000,24.63,25.78,24.54,25.61,770554,0
+LPG.US,D,20230816,000000,25.39,25.75,24.65,24.66,526758,0
+LPG.US,D,20230817,000000,25.04,25.35,24.59,24.62,350276,0
+LPG.US,D,20230818,000000,24.28,24.74,24.1688,24.61,456008,0
+LPG.US,D,20230821,000000,24.87,25.1,24.7,24.97,529959,0
+LPG.US,D,20230822,000000,25.06,25.83,25,25.67,451575,0
+LPG.US,D,20230823,000000,25.38,25.79,25,25.76,425212,0
+LPG.US,D,20230824,000000,25.72,25.98,25.14,25.21,434755,0
+LPG.US,D,20230825,000000,25.3,25.46,24.68,24.96,287607,0
+LPG.US,D,20230828,000000,25.05,25.63,25.05,25.22,302730,0
+LPG.US,D,20230829,000000,25.39,25.53,25.075,25.37,238304,0
+LPG.US,D,20230830,000000,25.25,25.47,24.87,25.3,388216,0
+LPG.US,D,20230831,000000,25.29,26.11,25.1,25.8,492284,0
+LPG.US,D,20230901,000000,26.25,27.18,26.12,27.09,674279,0
+LPG.US,D,20230905,000000,27.22,27.62,26.71,27.34,588734,0
+LPG.US,D,20230906,000000,27.18,27.785,27,27.7,426585,0
+LPG.US,D,20230907,000000,27.7,28.49,27.62,28.33,599311,0
+LPG.US,D,20230908,000000,28.29,28.46,27.7,27.96,568647,0
+LPG.US,D,20230911,000000,28.19,28.43,27.603,28.08,695741,0
+LPG.US,D,20230912,000000,28.15,28.69,27.73,27.8,659139,0
+LPG.US,D,20230913,000000,27.86,28.22,27.34,27.35,643686,0
+LPG.US,D,20230914,000000,27.65,28.31,27.34,27.43,705963,0
+LPG.US,D,20230915,000000,27.34,27.69,27.21,27.28,1193832,0
+LPG.US,D,20230918,000000,27.38,28.54,27.38,28.01,847245,0
+LPG.US,D,20230919,000000,28.15,28.3799,27.4,27.41,693261,0
+LPG.US,D,20230920,000000,27.41,27.98,27.41,27.61,669792,0
+LPG.US,D,20230921,000000,27.59,28.6756,27.44,28.14,693894,0
+LPG.US,D,20230922,000000,28.2,29.61,28.2,29.38,1086509,0
+LPG.US,D,20230925,000000,29.31,29.66,28.52,29.47,775613,0
+LPG.US,D,20230926,000000,29.35,30.02,29.0401,29.17,769469,0
+LPG.US,D,20230927,000000,29.49,29.69,28.86,29.06,493367,0
+LPG.US,D,20230928,000000,29.02,29.32,28.79,29.25,738023,0
+LPG.US,D,20230929,000000,29.3,29.373,28.43,28.73,889176,0
+LPG.US,D,20231002,000000,29.1,30.2496,28.02,28.74,1861039,0
+LPG.US,D,20231003,000000,28.44,28.5,26.27,26.69,1439868,0
+LPG.US,D,20231004,000000,26.35,26.95,25.58,26.82,1040958,0
+LPG.US,D,20231005,000000,26.78,28.23,26.78,28.16,769963,0
+LPG.US,D,20231006,000000,28.26,29.24,27.975,29.06,872654,0
+LPG.US,D,20231009,000000,29.4,29.78,28.82,29.64,880168,0
+LPG.US,D,20231010,000000,29.85,31.22,29.77,30.66,920604,0
+LPG.US,D,20231011,000000,30.66,30.91,30.06,30.84,517841,0
+LPG.US,D,20231012,000000,31.25,31.4079,30.17,30.4,639301,0
+LPG.US,D,20231013,000000,30.63,31.0369,30.1404,30.49,560113,0
+LPG.US,D,20231016,000000,31.45,32.09,30.58,30.98,729534,0
+LPG.US,D,20231017,000000,31.05,31.6743,30.76,31.07,742628,0
+LPG.US,D,20231018,000000,31.02,31.91,30.95,31.15,1225776,0
+LPG.US,D,20231019,000000,29.93,30.36,29.4409,29.62,870612,0
+LPG.US,D,20231020,000000,29.62,30.36,29.2624,30.05,753474,0
+LPG.US,D,20231023,000000,30.03,30.95,29.37,30.4,724564,0
+LPG.US,D,20231024,000000,30.48,31.38,30.48,31.16,695612,0
+LPG.US,D,20231025,000000,31.16,31.5,31,31.22,684658,0
+LPG.US,D,20231026,000000,31.24,32.08,30.8,31.75,1069060,0
+LPG.US,D,20231027,000000,31.9,32.0593,31.14,31.52,488425,0
+LPG.US,D,20231030,000000,31.67,31.67,30.06,30.37,650478,0
+LPG.US,D,20231031,000000,30.61,32.0158,30.61,31.97,850390,0
+LPG.US,D,20231101,000000,32.56,35.2296,32.49,34.77,1351212,0
+LPG.US,D,20231102,000000,35.44,39.15,35.07,38.79,1881322,0
+LPG.US,D,20231103,000000,37.63,38.24,35.76,38.07,1545825,0
+LPG.US,D,20231106,000000,38,38.15,36.83,37.72,1384945,0
+LPG.US,D,20231107,000000,37.38,37.95,36.88,36.98,945875,0
+LPG.US,D,20231108,000000,36.8,36.86,35.43,35.8,865491,0
+LPG.US,D,20231109,000000,36.34,36.47,35.12,35.38,554904,0
+LPG.US,D,20231110,000000,35.5,36.46,35.1275,36.19,712254,0
+LPG.US,D,20231113,000000,36.5,37.68,36.48,37.32,988547,0
+LPG.US,D,20231114,000000,37.5,37.575,36.18,37,884967,0
+LPG.US,D,20231115,000000,37.03,38.1,36.73,37.21,785048,0
+LPG.US,D,20231116,000000,37.03,37.88,37.03,37.37,466938,0
+LPG.US,D,20231117,000000,37.49,39.9,37.49,39.09,1152865,0
+LPG.US,D,20231120,000000,39.4,43.12,39.4,42.72,1670166,0
+LPG.US,D,20231121,000000,42.37,42.46,41.46,41.99,760442,0
+LPG.US,D,20231122,000000,41.86,42.31,41.11,42.3,820240,0
+LPG.US,D,20231124,000000,42.35,44.33,42.35,44.05,502274,0
+LPG.US,D,20231127,000000,44.2,44.329,43.29,44.14,935169,0
+LPG.US,D,20231128,000000,44.1,44.14,42.06,42.23,1090082,0
+LPG.US,D,20231129,000000,42.22,42.4,40.19,41.65,1337878,0
+LPG.US,D,20231130,000000,41.65,42.6,41.335,42.36,959207,0
+LPG.US,D,20231201,000000,42.38,43.975,42.2,43.74,766384,0
+LPG.US,D,20231204,000000,43.73,44.8967,43.55,44.25,783790,0
+LPG.US,D,20231205,000000,44.25,45.06,44,44.04,629824,0
+LPG.US,D,20231206,000000,43.93,44.53,42.28,42.47,751810,0
+LPG.US,D,20231207,000000,42.25,42.31,37.4239,38.69,2009140,0
+LPG.US,D,20231208,000000,38.76,39.653,38.62,39.36,1040126,0
+LPG.US,D,20231211,000000,38.71,38.73,37.15,37.55,1317688,0
+LPG.US,D,20231212,000000,37.13,38.52,36.4256,38,1085855,0
+LPG.US,D,20231213,000000,38.46,39.6399,37.88,39.48,865122,0
+LPG.US,D,20231214,000000,39.67,41.02,38.87,40.68,1055454,0
+LPG.US,D,20231215,000000,40.76,43.07,40.76,42.78,1986447,0
+LPG.US,D,20231218,000000,43.49,44.54,42.5,43.63,930660,0
+LPG.US,D,20231219,000000,43.76,44.71,43.5,44.49,618034,0
+LPG.US,D,20231220,000000,44.11,45.86,44,44.54,1024374,0
+LPG.US,D,20231221,000000,44.84,45.7999,44.41,45.56,540317,0
+LPG.US,D,20231222,000000,45.91,47.1899,45.72,46.44,550434,0
+LPG.US,D,20231226,000000,46.7,46.81,45.37,46.33,491776,0
+LPG.US,D,20231227,000000,46.11,46.5999,45.1,45.83,563407,0
+LPG.US,D,20231228,000000,45.72,45.88,44.23,44.29,536870,0
+LPG.US,D,20231229,000000,44.4,44.41,43.125,43.87,691797,0
+LPG.US,D,20240102,000000,44.52,45.2499,42.84,43.76,661844,0
+LPG.US,D,20240103,000000,43.55,46.0764,43.2601,45.55,673936,0
+LPG.US,D,20240104,000000,46.65,49.3199,46.5,46.85,1331454,0
+LPG.US,D,20240105,000000,47.45,49.54,47.05,47.8,1496873,0
+LPG.US,D,20240108,000000,47.08,47.54,45.05,47.44,1140116,0
+LPG.US,D,20240109,000000,47.5,47.7608,44.7,45.95,1183878,0
+LPG.US,D,20240110,000000,46.25,46.34,43.5,44.06,1131368,0
+LPG.US,D,20240111,000000,42.27,42.5,39.4,41.22,2250770,0
+LPG.US,D,20240112,000000,42.38,43.3,41.6901,42.53,982406,0
+LPG.US,D,20240116,000000,43.03,43.42,40.87,40.98,982735,0
+LPG.US,D,20240117,000000,40.62,42.81,40.09,42.06,1449998,0
+LPG.US,D,20240118,000000,41.89,42,40.28,41.33,1173707,0
+LPG.US,D,20240119,000000,41.65,42.17,41.0201,41.92,992529,0
+LPG.US,D,20240122,000000,41.67,42.465,40.8972,40.97,777941,0
+LPG.US,D,20240123,000000,40.35,41.03,39,40.85,984522,0
+LPG.US,D,20240124,000000,42.04,42.705,41.77,42.47,804624,0
+LPG.US,D,20240125,000000,41.81,42.05,39.7501,41.06,1660189,0
+LPG.US,D,20240126,000000,40.25,40.25,38.07,39.33,2052409,0
+LPG.US,D,20240129,000000,39.47,39.6,38.08,38.71,1155942,0
+LPG.US,D,20240130,000000,38.5,39.01,37.75,38.88,1274099,0
+LPG.US,D,20240131,000000,38.22,38.395,37.03,37.44,1587157,0
+LPG.US,D,20240201,000000,38.58,40.03,35.86,38.13,2657418,0
+LPG.US,D,20240202,000000,37.1,37.44,35.04,35.56,1754773,0
+LPG.US,D,20240205,000000,35.17,35.83,34.43,34.93,1799017,0
+LPG.US,D,20240206,000000,34.93,36.565,34.8953,35.88,1507377,0
+LPG.US,D,20240207,000000,35.5,35.98,35.125,35.78,1077206,0
+LPG.US,D,20240208,000000,35.72,36.1499,35.5,36.03,776875,0
+LPG.US,D,20240209,000000,36.1,36.34,34.77,35,938749,0
+LPG.US,D,20240212,000000,35.15,36.3605,35.15,35.71,939522,0
+LPG.US,D,20240213,000000,35.28,35.54,34.82,35.48,577228,0
+LPG.US,D,20240214,000000,36.2,36.31,35.59,36.16,631921,0
+LPG.US,D,20240215,000000,35,35.69,34.5,35.4,1119538,0
+LPG.US,D,20240216,000000,35.64,36.26,34.78,34.99,773013,0
+LPG.US,D,20240220,000000,34.95,34.97,33.03,33.86,1159841,0
+LPG.US,D,20240221,000000,34.14,35.62,34.14,35.33,923141,0
+LPG.US,D,20240222,000000,35.2,35.99,34.7,35.66,751811,0
+LPG.US,D,20240223,000000,35.43,36.17,34.8453,35.85,570965,0
+LPG.US,D,20240226,000000,36,37.45,35.79,36.23,790059,0
+LPG.US,D,20240227,000000,36.23,36.24,35.01,35.58,708799,0
+LPG.US,D,20240228,000000,35.59,36.76,35.59,36.12,573604,0
+LPG.US,D,20240229,000000,35.7,36.8,35.7,36.15,762527,0
+LPG.US,D,20240301,000000,36.58,36.9,35.95,36.23,771644,0
+LPG.US,D,20240304,000000,36.21,36.25,34.73,34.93,1052823,0
+LPG.US,D,20240305,000000,34.6,36.59,34.53,36.12,892766,0
+LPG.US,D,20240306,000000,36.58,36.79,35.82,36.56,648386,0
+LPG.US,D,20240307,000000,36.69,37.83,36.47,37.62,614243,0
+LPG.US,D,20240308,000000,37.8,38.45,37.0601,37.58,770104,0
+LPG.US,D,20240311,000000,37.38,37.95,36.8761,37.78,646775,0
+LPG.US,D,20240312,000000,38.21,38.97,37.59,37.63,704430,0
+LPG.US,D,20240313,000000,38.04,38.56,37.85,37.89,647140,0
+LPG.US,D,20240314,000000,38,38.15,37.02,37.39,558248,0
+LPG.US,D,20240315,000000,37.24,38.08,37.24,37.71,2110245,0
+LPG.US,D,20240318,000000,37.55,37.7,37.01,37.19,554312,0
+LPG.US,D,20240319,000000,36.82,37.71,36.68,37.68,440716,0
+LPG.US,D,20240320,000000,37.33,37.4131,36.38,37.32,565919,0
+LPG.US,D,20240321,000000,37.46,38.431,37.4,38.25,659890,0
+LPG.US,D,20240322,000000,38.16,38.72,37.9,38.04,630366,0
+LPG.US,D,20240325,000000,37.7,38.5951,37.43,37.67,558411,0
+LPG.US,D,20240326,000000,37.84,38.14,36.63,37.01,574085,0
+LPG.US,D,20240327,000000,37.31,37.58,36.87,37.45,410953,0
+LPG.US,D,20240328,000000,37.69,38.47,37.54,38.46,696733,0
+LPG.US,D,20240401,000000,38.5,41.105,38.46,40.87,1873951,0
+LPG.US,D,20240402,000000,40.7,41.22,39.7001,40.83,1107897,0
+LPG.US,D,20240403,000000,40.93,42.31,40.13,42.2,876536,0
+LPG.US,D,20240404,000000,42.24,42.275,39.61,39.8,1326952,0
+LPG.US,D,20240405,000000,39.77,40.55,38.93,40.06,742222,0
+LPG.US,D,20240408,000000,40.13,40.4,38.795,40.04,814056,0
+LPG.US,D,20240409,000000,40.14,40.28,38.71,38.81,704388,0
+LPG.US,D,20240410,000000,38.72,39.12,37.54,38.64,496829,0
+LPG.US,D,20240411,000000,39.22,39.9,38.9812,39.83,464056,0
+LPG.US,D,20240412,000000,40.25,40.4,39.125,39.35,487572,0
+LPG.US,D,20240415,000000,39.51,40.46,38.824,39.06,600588,0
+LPG.US,D,20240416,000000,38.89,39.61,38.1508,39.09,479403,0
+LPG.US,D,20240417,000000,40,41.13,39.7,40.29,683884,0
+LPG.US,D,20240418,000000,40.2,40.53,39.27,39.46,546622,0
+LPG.US,D,20240419,000000,39.34,40.1799,39.32,39.81,590310,0
+LPG.US,D,20240422,000000,39.77,40.96,39.4325,40.89,520581,0
+LPG.US,D,20240423,000000,40.78,41.8191,39.78,41.74,793091,0
+LPG.US,D,20240424,000000,42.04,42.75,41.68,41.81,598502,0
+LPG.US,D,20240425,000000,41.64,41.96,39.91,41.28,866100,0
+LPG.US,D,20240426,000000,41.46,42.3339,40.93,41.78,570811,0
+LPG.US,D,20240429,000000,41.75,42.48,41.23,42.39,542317,0
+LPG.US,D,20240430,000000,42.2,42.4,41.15,41.32,662984,0
+LPG.US,D,20240501,000000,41.47,41.94,40.77,41.1,501462,0
+LPG.US,D,20240502,000000,41.66,42.89,41.52,42.64,825899,0
+LPG.US,D,20240503,000000,43.01,43.49,42.325,42.89,892680,0
+LPG.US,D,20240506,000000,43.42,43.75,41.88,42,964044,0
+LPG.US,D,20240507,000000,41.28,42.7209,41,42.27,778064,0
+LPG.US,D,20240508,000000,42.26,43.93,42.15,43.77,827344,0
+LPG.US,D,20240509,000000,43.46,44.33,43.46,44.1,679789,0
+LPG.US,D,20240510,000000,44.49,45.1,43.15,43.17,677843,0
+LPG.US,D,20240513,000000,43.44,43.6,42.6,43.29,472497,0
+LPG.US,D,20240514,000000,43.3,44.2017,42.9416,44.02,574827,0
+LPG.US,D,20240515,000000,44.3,44.53,43.61,44.32,618459,0
+LPG.US,D,20240516,000000,44.29,44.83,43.59,43.9,459905,0
+LPG.US,D,20240517,000000,44.22,44.22,42.91,43.73,451783,0
+LPG.US,D,20240520,000000,43.97,44.6,43.7301,44.15,513220,0
+LPG.US,D,20240521,000000,44.2,45.07,44.06,44.81,598749,0
+LPG.US,D,20240522,000000,43.56,47.68,43.02,45.1,1222002,0
+LPG.US,D,20240523,000000,46.1,46.77,45.41,46.01,944067,0
+LPG.US,D,20240524,000000,46.55,48.14,46.25,48.07,801177,0
+LPG.US,D,20240528,000000,48.5,48.54,47.1701,48.03,594307,0
+LPG.US,D,20240529,000000,47.8,48.3,47.283,48.09,533795,0
+LPG.US,D,20240530,000000,48.11,51.48,47.92,51.17,1037968,0
+LPG.US,D,20240531,000000,51.51,51.6593,50.16,50.61,892195,0
+LPG.US,D,20240603,000000,51.13,51.13,49.5,50.34,560173,0
+LPG.US,D,20240604,000000,49.8,50,48.21,48.56,672609,0
+LPG.US,D,20240605,000000,49.08,50.3,48.84,50.3,449195,0
+LPG.US,D,20240606,000000,45.3,46,44,44.95,3831640,0
+LPG.US,D,20240607,000000,44.67,45.3,43.3,44.27,1394118,0
+LPG.US,D,20240610,000000,44,44.4999,42.7,43.9,909904,0
+LPG.US,D,20240611,000000,43.5,43.665,41.16,42.43,1109298,0
+LPG.US,D,20240612,000000,42.75,43.78,42.51,43.38,602346,0
+LPG.US,D,20240613,000000,42.83,42.9864,42.11,42.32,822703,0
+LPG.US,D,20240614,000000,42.15,42.15,40.57,40.65,784782,0
+LPG.US,D,20240617,000000,40.75,41.638,40.74,41.29,622173,0
+LPG.US,D,20240618,000000,41.29,43.02,41.29,42.98,668924,0
+LPG.US,D,20240620,000000,43,43.84,42.53,42.65,709785,0
+LPG.US,D,20240621,000000,42.48,43.26,42.31,42.67,1682744,0
+LPG.US,D,20240624,000000,42.8,43.1999,42.05,42.09,464345,0
+LPG.US,D,20240625,000000,41.95,42.619,41.4001,42.55,349361,0
+LPG.US,D,20240626,000000,42.71,42.73,41.9501,42.47,415404,0
+LPG.US,D,20240627,000000,42.4,42.55,41.6,41.8,356246,0
+LPG.US,D,20240628,000000,42.11,42.6,41.66,41.96,854687,0
+LPG.US,D,20240701,000000,41.96,42.125,41.41,41.67,309703,0
+LPG.US,D,20240702,000000,41.65,42.29,41.35,42.08,274187,0
+LPG.US,D,20240703,000000,42.89,43.84,42.89,43.55,397992,0
+LPG.US,D,20240705,000000,43.72,43.85,43.18,43.68,532433,0
+LPG.US,D,20240708,000000,43.36,43.51,41.58,41.67,576758,0
+LPG.US,D,20240709,000000,41.5,41.93,41.26,41.5,335276,0
+LPG.US,D,20240710,000000,41.66,42,41.21,41.62,502039,0
+LPG.US,D,20240711,000000,41.79,41.79,40.82,41.12,475733,0
+LPG.US,D,20240712,000000,41.19,41.31,39.84,39.85,542570,0
+LPG.US,D,20240715,000000,40.06,40.595,39.84,40.08,515113,0
+LPG.US,D,20240716,000000,40.24,40.89,40,40.54,373732,0
+LPG.US,D,20240717,000000,40.39,40.49,39.23,39.71,595127,0
+LPG.US,D,20240718,000000,39.71,39.87,38.75,39.33,432147,0
+LPG.US,D,20240719,000000,39.38,39.53,38.9,39.28,311438,0
+LPG.US,D,20240722,000000,39.29,40.31,39.28,40,418577,0
+LPG.US,D,20240723,000000,39.71,40.27,39.19,40.17,400219,0
+LPG.US,D,20240724,000000,40.68,41.67,39.82,40.5,700801,0
+LPG.US,D,20240725,000000,40.72,40.785,39.3,39.51,724505,0
+LPG.US,D,20240726,000000,39.9,41.44,39.74,41.43,856530,0
+LPG.US,D,20240729,000000,41.52,42.31,39.94,40.29,542074,0
+LPG.US,D,20240730,000000,39.42,40.87,39.34,39.83,750651,0
+LPG.US,D,20240731,000000,40.61,41.06,40.03,40.86,653759,0
+LPG.US,D,20240801,000000,41.5,42.38,39.365,39.7,753815,0
+LPG.US,D,20240802,000000,39,39.08,37.71,38.07,990865,0
+LPG.US,D,20240805,000000,36.3,37.275,34.86,37.16,1009344,0
+LPG.US,D,20240806,000000,37.32,38.03,36.41,37.77,690348,0
+LPG.US,D,20240807,000000,38.45,38.64,37,37.37,752934,0
+LPG.US,D,20240808,000000,36.42,36.52,35.34,36,822649,0
+LPG.US,D,20240809,000000,35.93,36.23,35.53,35.72,463029,0
+LPG.US,D,20240812,000000,35.87,36.48,35.662,35.73,581793,0
+LPG.US,D,20240813,000000,35.73,36.07,35.095,36.03,729585,0
+LPG.US,D,20240814,000000,36.27,37.37,35.9015,36.87,874492,0
+LPG.US,D,20240815,000000,37.37,38.355,37.215,37.6,838195,0
+LPG.US,D,20240816,000000,37.55,38.78,37.475,38.41,598233,0
+LPG.US,D,20240819,000000,38.42,38.42,37.3,37.8,494355,0
+LPG.US,D,20240820,000000,37.43,37.5,36.7425,36.81,375043,0
+LPG.US,D,20240821,000000,37.2,37.585,36.98,37.15,394191,0
+LPG.US,D,20240822,000000,37.14,37.61,36.9,36.95,396349,0
+LPG.US,D,20240823,000000,37.38,38.35,37.255,38.3,411260,0
+LPG.US,D,20240826,000000,38.6,39.35,38.47,38.51,452585,0
+LPG.US,D,20240827,000000,38.38,38.915,37.96,38.89,420023,0
+LPG.US,D,20240828,000000,38.57,38.7899,37.2537,37.53,465141,0
+LPG.US,D,20240829,000000,37.76,38.54,37.42,38.25,327030,0
+LPG.US,D,20240830,000000,38.32,39.03,38.32,38.99,510300,0
+LPG.US,D,20240903,000000,38.78,39.14,37.2501,37.46,540205,0
+LPG.US,D,20240904,000000,37.21,37.32,36.11,36.13,513917,0
+LPG.US,D,20240905,000000,36.11,36.39,35.72,35.73,531852,0
+LPG.US,D,20240906,000000,35.81,36.16,35.56,35.85,524953,0
+LPG.US,D,20240909,000000,35.8,36.23,35.3131,35.6,568305,0
+LPG.US,D,20240910,000000,35.64,35.69,33.71,33.96,579055,0
+LPG.US,D,20240911,000000,34.06,34.592,34.05,34.35,405180,0
+LPG.US,D,20240912,000000,34.53,35.14,34.32,34.64,508133,0
+LPG.US,D,20240913,000000,34.84,35.04,34.4,34.47,490754,0
+LPG.US,D,20240916,000000,34.5,35.37,34.2,35.11,431385,0
+LPG.US,D,20240917,000000,35.37,35.64,34.96,35.62,327983,0
+LPG.US,D,20240918,000000,35.8,36.39,35.15,35.22,460883,0
+LPG.US,D,20240919,000000,36.07,36.07,35.33,35.39,438807,0
+LPG.US,D,20240920,000000,34.86,35.12,34.43,34.59,1748674,0
+LPG.US,D,20240923,000000,34.68,35.01,34.05,34.39,535970,0
+LPG.US,D,20240924,000000,34.86,35.08,34.54,34.89,364558,0
+LPG.US,D,20240925,000000,34.51,34.6406,32.82,33.05,912342,0
+LPG.US,D,20240926,000000,33,34.515,32.9295,33.98,718969,0
+LPG.US,D,20240927,000000,34.38,34.38,33.83,33.97,280101,0
+LPG.US,D,20240930,000000,34.11,34.55,33.81,34.42,507719,0
+LPG.US,D,20241001,000000,34.21,36.43,34.03,35.91,1092128,0
+LPG.US,D,20241002,000000,36.61,37.16,35.48,36.35,736251,0
+LPG.US,D,20241003,000000,36.26,36.65,35.7801,36.13,620741,0
+LPG.US,D,20241004,000000,36.57,36.61,35.62,35.81,365759,0
+LPG.US,D,20241007,000000,35.91,35.94,35.16,35.93,596641,0
+LPG.US,D,20241008,000000,35.71,35.72,34.515,35.46,666069,0
+LPG.US,D,20241009,000000,35.1,35.1,34.63,34.69,419051,0
+LPG.US,D,20241010,000000,34.64,34.91,34.25,34.65,391075,0
+LPG.US,D,20241011,000000,34.51,35.37,34.51,35.29,297087,0
+LPG.US,D,20241014,000000,34.91,34.94,34.3635,34.62,394282,0
+LPG.US,D,20241015,000000,34.25,34.25,33.5,33.55,638122,0
+LPG.US,D,20241016,000000,33.93,33.93,32.83,33.12,590657,0
+LPG.US,D,20241017,000000,33.26,33.67,32.96,32.98,351588,0
+LPG.US,D,20241018,000000,33.33,33.33,32.66,32.76,348388,0
+LPG.US,D,20241021,000000,33,33.19,32.07,32.78,588787,0
+LPG.US,D,20241022,000000,32.69,32.7799,31.65,31.67,489582,0
+LPG.US,D,20241023,000000,31.28,31.31,30.17,30.22,613761,0
+LPG.US,D,20241024,000000,31.01,31.1299,30.17,30.37,574568,0
+LPG.US,D,20241025,000000,30.5,31.155,30.43,31.03,484160,0
+LPG.US,D,20241028,000000,30.75,31.06,30.35,30.75,643192,0
+LPG.US,D,20241029,000000,30.64,30.94,30.22,30.35,529083,0
+LPG.US,D,20241030,000000,30.24,30.3,29.36,29.58,666640,0
+LPG.US,D,20241031,000000,29.91,30.305,28.635,28.85,870768,0
+LPG.US,D,20241101,000000,29.27,29.7585,29,29.31,601037,0
+LPG.US,D,20241104,000000,29.34,29.48,28.5,28.84,733893,0
+LPG.US,D,20241105,000000,27.74,28.25,26.9212,27.34,970538,0
+LPG.US,D,20241106,000000,27.5,28.225,27.5,28.17,890292,0
+LPG.US,D,20241107,000000,28.25,28.89,27.4301,27.53,580819,0
+LPG.US,D,20241108,000000,27.09,27.32,26.44,26.86,1071364,0
+LPG.US,D,20241111,000000,26.11,26.88,25.8001,26.77,1062736,0
+LPG.US,D,20241112,000000,26.62,26.98,26.24,26.57,788919,0
+LPG.US,D,20241113,000000,26.64,27.58,26.56,27.36,534788,0
+LPG.US,D,20241114,000000,27.6,28.11,27.49,27.55,644903,0
+LPG.US,D,20241115,000000,27.63,27.725,25.97,26,631320,0
+LPG.US,D,20241118,000000,26.1,26.41,26.01,26.22,697365,0
+LPG.US,D,20241119,000000,26,26.01,25.54,25.74,655188,0
+LPG.US,D,20241120,000000,25.82,25.8859,25.04,25.7,962691,0
+LPG.US,D,20241121,000000,25.62,25.6287,24.91,25.21,1181176,0
+LPG.US,D,20241122,000000,25.205,25.9299,25.12,25.74,599014,0
+LPG.US,D,20241125,000000,25.75,25.75,24.9,25.42,826145,0
+LPG.US,D,20241126,000000,25.66,25.66,24.51,24.61,603846,0
+LPG.US,D,20241127,000000,24.3,24.89,24.05,24.38,444959,0
+LPG.US,D,20241129,000000,24.4,24.6,23.92,24.47,333181,0
+LPG.US,D,20241202,000000,24.35,24.55,23.8313,24.42,660040,0
+LPG.US,D,20241203,000000,24.48,24.665,23.7,24.29,770317,0
+LPG.US,D,20241204,000000,24.21,24.28,23.28,23.39,692439,0
+LPG.US,D,20241205,000000,23.28,23.875,23.17,23.4,667702,0
+LPG.US,D,20241206,000000,23.4,23.42,22.461,22.69,1000433,0
+LPG.US,D,20241209,000000,23,23.42,22.8198,23.15,691672,0
+LPG.US,D,20241210,000000,23.295,24.46,23,24.05,876990,0
+LPG.US,D,20241211,000000,24.26,24.7515,23.95,24.32,897391,0
+LPG.US,D,20241212,000000,24.34,24.51,23.83,23.95,595305,0
+LPG.US,D,20241213,000000,24.065,24.23,23.57,23.86,461386,0
+LPG.US,D,20241216,000000,23.6,23.92,23.21,23.39,685886,0
+LPG.US,D,20241217,000000,23.095,23.23,22.62,22.94,855051,0
+LPG.US,D,20241218,000000,23.1,23.87,23.07,23.32,696749,0
+LPG.US,D,20241219,000000,23.804,23.91,23.05,23.17,759079,0
+LPG.US,D,20241220,000000,22.745,23.41,22.646,22.97,3038375,0
+LPG.US,D,20241223,000000,23.04,24.23,22.92,24.08,740590,0
+LPG.US,D,20241224,000000,24.28,24.56,23.935,24.35,402574,0
+LPG.US,D,20241226,000000,24.21,24.28,23.67,23.97,683630,0
+LPG.US,D,20241227,000000,23.96,24.03,23.6,23.91,478264,0
+LPG.US,D,20241230,000000,23.99,24.3,23.7089,24.01,569128,0
+LPG.US,D,20241231,000000,24.01,24.59,23.88,24.37,487754,0
+LPG.US,D,20250102,000000,24.87,26.27,24.87,25.36,714338,0
+LPG.US,D,20250103,000000,25.5,25.51,24.6909,24.91,564704,0
+LPG.US,D,20250106,000000,25.47,25.54,24.15,24.39,808531,0
+LPG.US,D,20250107,000000,24.85,25.08,24.59,24.97,684673,0
+LPG.US,D,20250108,000000,24.78,24.99,24.22,24.9,688661,0
+LPG.US,D,20250110,000000,25.62,26.1888,25.33,25.97,753253,0
+LPG.US,D,20250113,000000,26.22,26.59,25.72,26.47,680187,0
+LPG.US,D,20250114,000000,26.65,26.87,26.11,26.86,700858,0
+LPG.US,D,20250115,000000,26.96,27.53,26.7,27.03,616229,0
+LPG.US,D,20250116,000000,26.95,26.95,25.3301,25.4,739135,0
+LPG.US,D,20250117,000000,25.51,25.6098,25.01,25.2,652322,0
+LPG.US,D,20250121,000000,25.4,25.4698,23.41,23.73,1100588,0
+LPG.US,D,20250122,000000,23.575,24.0295,23.16,23.89,1105036,0
+LPG.US,D,20250123,000000,24.08,24.48,23.98,24.2,652253,0
+LPG.US,D,20250124,000000,24.38,24.43,23.33,23.64,794291,0
+LPG.US,D,20250127,000000,23.78,24.75,23.6152,24.29,799363,0
+LPG.US,D,20250128,000000,24.6,24.6899,23.91,24.21,619503,0
+LPG.US,D,20250129,000000,24.34,24.76,24.1511,24.63,512675,0
+LPG.US,D,20250130,000000,25.0283,25.57,24.6,25.37,714921,0
+LPG.US,D,20250131,000000,24.365,24.49,23.25,24.04,1609204,0
+LPG.US,D,20250203,000000,24.13,24.72,23.7,23.97,924108,0
+LPG.US,D,20250204,000000,24.155,25.5,23.695,24.99,1593072,0
+LPG.US,D,20250205,000000,24.265,24.99,24.2,24.87,897187,0
+LPG.US,D,20250206,000000,24.87,25.05,23.47,23.49,1032302,0
+LPG.US,D,20250207,000000,23.6,23.94,23.3,23.44,596317,0
+LPG.US,D,20250210,000000,23.5501,23.85,23.14,23.79,658160,0
+LPG.US,D,20250211,000000,23.875,23.9499,23.461,23.57,414003,0
+LPG.US,D,20250212,000000,23.53,23.62,23,23.06,592178,0
+LPG.US,D,20250213,000000,23.06,23.4,22.7,22.76,497403,0
+LPG.US,D,20250214,000000,22.995,23.1,22.23,22.55,534651,0
+LPG.US,D,20250218,000000,22.525,23.27,22.32,22.95,666267,0
+LPG.US,D,20250219,000000,23,23.33,22.403,22.75,502702,0
+LPG.US,D,20250220,000000,22.5672,23.215,22.3791,22.75,573593,0
+LPG.US,D,20250221,000000,23,23,22.3,22.42,564959,0
+LPG.US,D,20250224,000000,22.335,22.76,22.1,22.57,641099,0
+LPG.US,D,20250225,000000,22.41,22.59,21.05,21.18,1068188,0
+LPG.US,D,20250226,000000,21.275,21.71,20.43,20.6,824395,0
+LPG.US,D,20250227,000000,20.55,20.77,19.8313,20.1,1092541,0
+LPG.US,D,20250228,000000,20.3,20.83,20.09,20.36,905681,0
+LPG.US,D,20250303,000000,20.38,20.702,19.71,19.88,656547,0
+LPG.US,D,20250304,000000,19.66,20.52,19.36,20.42,651995,0
+LPG.US,D,20250305,000000,20.56,20.87,19.71,19.97,485094,0
+LPG.US,D,20250306,000000,20.16,21.01,20.12,20.99,693638,0
+LPG.US,D,20250307,000000,21.18,21.58,20.82,20.96,701302,0
+LPG.US,D,20250310,000000,20.82,20.97,20.05,20.31,727287,0
+LPG.US,D,20250311,000000,20.58,20.76,20,20.35,700583,0
+LPG.US,D,20250312,000000,20.4,21.09,20.2101,20.9,707492,0
+LPG.US,D,20250313,000000,21.03,21.74,20.99,21.26,699955,0
+LPG.US,D,20250314,000000,21.4971,21.775,21.11,21.75,539572,0
+LPG.US,D,20250317,000000,22,22.54,21.97,22.21,769971,0
+LPG.US,D,20250318,000000,22.38,22.73,22.2,22.52,538411,0
+LPG.US,D,20250319,000000,22.6,23.27,22.57,23.22,591310,0
+LPG.US,D,20250320,000000,22.995,23.6,22.65,23.34,660906,0
+LPG.US,D,20250321,000000,23.175,23.32,22.71,23.03,4209429,0
+LPG.US,D,20250324,000000,23.185,23.619,23.05,23.5,820499,0
+LPG.US,D,20250325,000000,23.58,23.85,23.08,23.14,744557,0
+LPG.US,D,20250326,000000,23.1,23.2986,22.835,23.12,464761,0
+LPG.US,D,20250327,000000,22.92,22.94,22.42,22.43,396069,0
+LPG.US,D,20250328,000000,22.38,22.55,22.03,22.5,456309,0
+LPG.US,D,20250331,000000,22.05,22.535,21.6701,22.34,596858,0
+LPG.US,D,20250401,000000,22.3,22.52,22.09,22.12,462790,0
+LPG.US,D,20250402,000000,21.91,22.14,21.48,21.81,425668,0
+LPG.US,D,20250403,000000,20.75,21.47,20,20.12,892559,0
+LPG.US,D,20250404,000000,18.08,18.21,16.66,17.34,1383767,0
+LPG.US,D,20250407,000000,17.6,19.6,17.45,19.24,2250481,0
+LPG.US,D,20250408,000000,20,20.25,17.61,17.91,1769035,0
+LPG.US,D,20250409,000000,17.535,19.4987,17.25,18.83,1324458,0
+LPG.US,D,20250410,000000,18.55,18.655,17.93,18.19,1130910,0
+LPG.US,D,20250411,000000,18.92,20.59,18.92,20.54,1228894,0
+LPG.US,D,20250414,000000,20.9,20.96,20.05,20.23,739187,0
+LPG.US,D,20250415,000000,20.06,20.125,19.5996,19.67,496222,0
+LPG.US,D,20250416,000000,19.55,20.24,19.55,20.03,564302,0
+LPG.US,D,20250417,000000,20.25,20.8,20.14,20.73,540213,0
+LPG.US,D,20250421,000000,20.7,20.73,20.16,20.53,486735,0
+LPG.US,D,20250422,000000,20.52,20.74,20.15,20.3,566573,0
+LPG.US,D,20250423,000000,20.68,20.68,20.17,20.42,746155,0
+LPG.US,D,20250424,000000,20.532,21.11,20.47,20.98,737616,0
+LPG.US,D,20250425,000000,21.24,22.33,21.09,22.01,980986,0
+LPG.US,D,20250428,000000,21.73,21.915,21.54,21.66,659098,0
+LPG.US,D,20250429,000000,21.515,21.86,21.23,21.7,660268,0
+LPG.US,D,20250430,000000,21.55,21.55,20.89,21.42,981878,0
+LPG.US,D,20250501,000000,21.24,21.72,21.11,21.42,704097,0
+LPG.US,D,20250502,000000,21.935,22.2,21.608,22.01,543721,0
+LPG.US,D,20250505,000000,22.07,22.59,21.8572,21.91,842414,0
+LPG.US,D,20250506,000000,21.85,22.1447,21.6625,21.88,544559,0
+LPG.US,D,20250507,000000,21.79,21.88,21.05,21.38,585751,0
+LPG.US,D,20250508,000000,21.58,22.09,21.36,21.84,684998,0
+LPG.US,D,20250509,000000,22.025,22.25,21.78,22.02,495732,0
+LPG.US,D,20250512,000000,22.39,23.31,22.39,22.93,1033974,0
+LPG.US,D,20250513,000000,23.085,23.765,23.01,23.7,604539,0
+LPG.US,D,20250514,000000,23.84,24.3632,23.75,23.8,942819,0
+LPG.US,D,20250515,000000,23.07,23.85,23,23.71,606196,0
+LPG.US,D,20250516,000000,23.6,23.935,23.25,23.61,508515,0
+LPG.US,D,20250519,000000,23.6,23.6,22.82,23.38,892641,0
+LPG.US,D,20250520,000000,23.38,23.54,23.26,23.41,381550,0
+LPG.US,D,20250521,000000,23.325,23.41,22.63,22.66,559818,0
+LPG.US,D,20250522,000000,21.75,22,20.03,20.2,1578255,0
+LPG.US,D,20250523,000000,20.1,21.65,20.08,21.55,1162209,0
+LPG.US,D,20250527,000000,21.9,22.37,21.5,22.21,778884,0
+LPG.US,D,20250528,000000,22.085,22.21,21.4,21.58,583630,0
+LPG.US,D,20250529,000000,21.55,21.72,21.1555,21.71,561552,0
+LPG.US,D,20250530,000000,21.845,21.92,21.03,21.41,922011,0
+LPG.US,D,20250602,000000,21.51,21.79,21.14,21.31,590788,0
+LPG.US,D,20250603,000000,21.11,21.85,20.6,21.79,623009,0
+LPG.US,D,20250604,000000,21.8,22.2775,21.71,21.8,430938,0
+LPG.US,D,20250605,000000,22.235,22.5,21.94,22.3,729675,0
+LPG.US,D,20250606,000000,22.47,22.86,22.1,22.5,464300,0
+LPG.US,D,20250609,000000,22.675,22.72,22.14,22.31,647007,0
+LPG.US,D,20250610,000000,22.57,22.94,22.28,22.57,475425,0
+LPG.US,D,20250611,000000,22.765,23.2044,22.63,23.11,466758,0
+LPG.US,D,20250612,000000,23.01,23.725,23,23.7,502886,0
+LPG.US,D,20250613,000000,24.22,25.18,24.22,25.05,1224835,0
+LPG.US,D,20250616,000000,25.16,25.55,24.5801,25.03,664600,0
+LPG.US,D,20250617,000000,25.57,25.98,25.4,25.75,866938,0
+LPG.US,D,20250618,000000,25.8,25.94,25.44,25.75,636311,0
+LPG.US,D,20250620,000000,26,26.19,25.41,25.56,909846,0
+LPG.US,D,20250623,000000,25.83,25.925,24.78,24.95,766832,0
+LPG.US,D,20250624,000000,24.41,24.78,23.85,24.57,614073,0
+LPG.US,D,20250625,000000,24.845,25.52,24.81,25.31,484973,0
+LPG.US,D,20250626,000000,25.44,25.5353,25.02,25.24,511840,0
+LPG.US,D,20250627,000000,25.23,25.3414,24.615,24.98,1124432,0
+LPG.US,D,20250630,000000,24.74,24.795,24.25,24.38,455121,0
+LPG.US,D,20250701,000000,24.66,25.043,24.16,24.6,602498,0
+LPG.US,D,20250702,000000,24.78,25.84,24.695,25.76,507205,0
+LPG.US,D,20250703,000000,25.8,25.99,25.67,25.96,241967,0
+LPG.US,D,20250707,000000,25.765,26.723,25.765,26.49,589922,0
+LPG.US,D,20250708,000000,26.55,26.665,26.24,26.36,495008,0
+LPG.US,D,20250709,000000,26.33,26.73,26.09,26.55,644466,0
+LPG.US,D,20250710,000000,26.68,27.83,26.6,27.73,681102,0
+LPG.US,D,20250711,000000,27.94,29.265,27.8,28.92,1111774,0
+LPG.US,D,20250714,000000,28.34,28.625,27.47,28.38,953456,0
+LPG.US,D,20250715,000000,28.3,28.4,27.76,28.03,554701,0
+LPG.US,D,20250716,000000,28.03,28.39,27.55,27.87,446231,0
+LPG.US,D,20250717,000000,27.5102,28.9,27.4784,28.68,599364,0
+LPG.US,D,20250718,000000,28.9,29,28.42,28.51,560422,0
+LPG.US,D,20250721,000000,28.51,28.54,27.92,28.04,344303,0
+LPG.US,D,20250722,000000,28,28.84,27.8246,28.66,413648,0
+LPG.US,D,20250723,000000,29.125,29.67,29.125,29.6,475090,0
+LPG.US,D,20250724,000000,29.5359,29.8,29.1317,29.53,397517,0
+LPG.US,D,20250725,000000,29.25,29.3,28.85,28.98,292480,0
+LPG.US,D,20250728,000000,29.32,30.04,29.28,29.93,480461,0
+LPG.US,D,20250729,000000,29.89,30.06,29.44,29.71,396460,0
+LPG.US,D,20250730,000000,29.63,30.115,29.249,29.46,528178,0
+LPG.US,D,20250731,000000,29.01,29.19,28.35,28.79,724638,0
+LPG.US,D,20250801,000000,26.99,27.47,25.85,27.08,1513066,0
+LPG.US,D,20250804,000000,27.645,28.95,27.5601,28.83,972285,0
+LPG.US,D,20250805,000000,29.1,31.14,29.1,30.76,1186326,0
+LPG.US,D,20250806,000000,30.85,31.25,30.481,30.58,694682,0
+LPG.US,D,20250807,000000,30.74,30.74,29.98,30.37,553844,0
+LPG.US,D,20250808,000000,30.46,31.31,30.315,30.72,855782,0
+LPG.US,D,20250811,000000,30.4,30.9466,29.961,30.39,643090,0
+LPG.US,D,20250812,000000,29.99,30.475,29.65,30.34,481979,0
+LPG.US,D,20250813,000000,30.24,30.445,30,30.18,536386,0
+LPG.US,D,20250814,000000,30.275,30.8,30.085,30.29,476583,0
+LPG.US,D,20250815,000000,30.29,30.4,30.02,30.06,406798,0
+LPG.US,D,20250818,000000,30.17,30.9696,30.15,30.73,464151,0
+LPG.US,D,20250819,000000,30.715,30.8999,30.01,30.11,443493,0
+LPG.US,D,20250820,000000,30.41,30.85,30.22,30.52,435126,0
+LPG.US,D,20250821,000000,30.6,31.3,30.6,31.27,491016,0
+LPG.US,D,20250822,000000,31.35,32.28,31.27,32.09,481831,0
+LPG.US,D,20250825,000000,32.18,32.18,31.7,31.73,389263,0
+LPG.US,D,20250826,000000,31.6,31.87,31.37,31.81,490427,0
+LPG.US,D,20250827,000000,31.655,32.28,31.56,32.16,326895,0
+LPG.US,D,20250828,000000,32.105,32.27,31.75,32,477439,0
+LPG.US,D,20250829,000000,32.13,32.16,31.48,31.98,417818,0
+LPG.US,D,20250902,000000,31.56,31.9,30.42,30.5,882712,0
+LPG.US,D,20250903,000000,30.35,30.6848,30.04,30.47,946310,0
+LPG.US,D,20250904,000000,30.29,30.78,30.29,30.74,532608,0
+LPG.US,D,20250905,000000,30.4,31.2,30.37,31.09,951933,0
+LPG.US,D,20250908,000000,31.48,31.79,30.833,31.73,788736,0
+LPG.US,D,20250909,000000,31.84,31.9,31.25,31.41,410149,0
+LPG.US,D,20250910,000000,31.5,31.68,31.08,31.59,419626,0
+LPG.US,D,20250911,000000,31.18,31.56,30.63,31.55,703390,0
+LPG.US,D,20250912,000000,31.45,31.9,31.45,31.69,484159,0
+LPG.US,D,20250915,000000,31.92,32.79,31.83,32.7,476702,0
+LPG.US,D,20250916,000000,32.42,32.605,32.12,32.47,425892,0
+LPG.US,D,20250917,000000,32.47,32.59,31.97,32.03,354475,0
+LPG.US,D,20250918,000000,32.185,32.48,31.8,32.29,388084,0
+LPG.US,D,20250919,000000,32,32.16,31.395,31.85,1002812,0
+LPG.US,D,20250922,000000,31.92,32.01,31.613,31.67,395069,0
+LPG.US,D,20250923,000000,31.845,32.62,31.72,32.14,306120,0
+LPG.US,D,20250924,000000,32.2,32.46,31.83,31.86,273546,0
+LPG.US,D,20250925,000000,31.825,31.825,31.18,31.47,577019,0
+LPG.US,D,20250926,000000,31.285,31.59,31.06,31.21,382871,0
+LPG.US,D,20250929,000000,30.97,30.97,29.265,30.12,817586,0
+LPG.US,D,20250930,000000,29.76,30.215,29.52,29.8,485517,0
+LPG.US,D,20251001,000000,29.56,29.57,28.95,29.03,611228,0
+LPG.US,D,20251002,000000,29.05,29.08,28.4501,28.8,570300,0
+LPG.US,D,20251003,000000,28.8,29.22,28.74,28.82,432294,0
+LPG.US,D,20251006,000000,28.77,28.93,28.14,28.35,411847,0
+LPG.US,D,20251007,000000,28.135,28.135,27.13,27.53,524988,0
+LPG.US,D,20251008,000000,27.55,27.66,27.07,27.54,403342,0
+LPG.US,D,20251009,000000,27.72,27.91,27.38,27.51,293935,0
+LPG.US,D,20251010,000000,27,27.2,26.12,26.17,593183,0
+LPG.US,D,20251013,000000,26.64,26.8862,26.14,26.28,321792,0
+LPG.US,D,20251014,000000,25.73,26.26,25.5,26.23,641622,0
+LPG.US,D,20251015,000000,26.4073,26.96,26.4073,26.7,413382,0
+LPG.US,D,20251016,000000,27,27.24,26.5,26.63,387160,0
+LPG.US,D,20251017,000000,26.53,27.04,26.49,26.9,284641,0
+LPG.US,D,20251020,000000,27.22,27.5,26.8,27.07,371654,0
+LPG.US,D,20251021,000000,26.99,27.17,26.45,26.49,323351,0
+LPG.US,D,20251022,000000,26.77,27.45,26.76,27.29,422898,0
+LPG.US,D,20251023,000000,28.09,28.29,27.835,28.21,374194,0
+LPG.US,D,20251024,000000,28.27,28.56,27.583,27.61,407655,0
+LPG.US,D,20251027,000000,27.91,28.08,27.8,27.99,391324,0
+LPG.US,D,20251028,000000,27.85,28.83,27.8326,28.67,379470,0
+LPG.US,D,20251029,000000,29.23,29.49,28.35,28.88,562111,0
+LPG.US,D,20251030,000000,28.79,28.79,28.25,28.31,446425,0
+LPG.US,D,20251031,000000,28.405,28.9964,28.23,28.85,316440,0
+LPG.US,D,20251103,000000,28.75,29.67,28.62,29.52,580730,0
+LPG.US,D,20251104,000000,29.035,29.199,28.14,29.07,411959,0
+LPG.US,D,20251105,000000,28.76,29.73,28.76,29.57,451876,0
+LPG.US,D,20251106,000000,27.98,28.89,27.15,27.17,1002929,0
+LPG.US,D,20251107,000000,27.37,27.81,27.1,27.79,619801,0
+LPG.US,D,20251110,000000,27.44,27.7,26.64,27.37,603575,0
+LPG.US,D,20251111,000000,27.41,27.62,26.53,26.56,484067,0
+LPG.US,D,20251112,000000,26.76,27.22,26.34,26.59,556700,0
+LPG.US,D,20251113,000000,26.56,27,26.305,26.48,521389,0
+LPG.US,D,20251114,000000,26.43,26.76,25.82,26.72,632493,0
+LPG.US,D,20251117,000000,26.23,26.33,25.36,25.47,455655,0
+LPG.US,D,20251118,000000,25.34,26.2591,25.265,25.89,506029,0
+LPG.US,D,20251119,000000,25.5,25.75,25.1,25.34,532063,0
+LPG.US,D,20251120,000000,25.46,25.74,24.67,24.7,598347,0
+LPG.US,D,20251121,000000,24.5,24.96,24.42,24.92,558934,0
+LPG.US,D,20251124,000000,24.78,24.92,24.06,24.6,665799,0
+LPG.US,D,20251125,000000,24.53,24.79,24.26,24.74,367431,0
+LPG.US,D,20251126,000000,24.695,25.04,24.52,24.58,475726,0
+LPG.US,D,20251128,000000,24.62,25.05,24.58,24.78,233943,0
+LPG.US,D,20251201,000000,24.9,25.12,24.56,24.64,579994,0
+LPG.US,D,20251202,000000,24.48,24.6,24.05,24.46,407714,0
+LPG.US,D,20251203,000000,24.8,25.38,24.6785,24.99,349832,0
+LPG.US,D,20251204,000000,25.1,25.33,24.89,25.02,324055,0
+LPG.US,D,20251205,000000,25.12,25.275,24.86,24.96,463286,0
+LPG.US,D,20251208,000000,24.91,25.6,24.51,24.56,376675,0
+LPG.US,D,20251209,000000,24.645,24.65,24.37,24.45,336408,0
+LPG.US,D,20251210,000000,24.645,24.668,23.9,24.32,477892,0
+LPG.US,D,20251211,000000,24.25,24.3669,23.885,24.24,768572,0
+LPG.US,D,20251212,000000,24.45,24.75,24.25,24.52,429613,0
+LPG.US,D,20251215,000000,24.63,25.19,24.52,25,639758,0
+LPG.US,D,20251216,000000,24.825,25.11,24.705,24.84,446038,0
+LPG.US,D,20251217,000000,25.18,25.43,24.67,25.12,486116,0
+LPG.US,D,20251218,000000,25.02,25.19,24.7701,25.08,480787,0
+LPG.US,D,20251219,000000,25.2,25.279,24.51,24.54,855622,0
+LPG.US,D,20251222,000000,24.835,24.885,24.2,24.31,400060,0
+LPG.US,D,20251223,000000,24.32,24.375,23.96,23.98,413128,0
+LPG.US,D,20251224,000000,24.06,24.19,23.76,24.14,254739,0
+LPG.US,D,20251226,000000,24.09,24.45,24.03,24.37,381705,0
+LPG.US,D,20251229,000000,24.163,24.445,24.1,24.17,339290,0
+LPG.US,D,20251230,000000,24.26,24.36,23.91,23.93,390293,0
+LPG.US,D,20251231,000000,23.95,24.36,23.86,24.34,367593,0
+LPG.US,D,20260102,000000,24.6,24.91,24.05,24.75,550662,0
+LPG.US,D,20260105,000000,25.16,25.84,24.81,24.97,629966,0
+LPG.US,D,20260106,000000,25.77,27.5,25.73,26.59,856818,0
+LPG.US,D,20260107,000000,27.36,28.06,26.97,27.97,652659,0
+LPG.US,D,20260108,000000,27.99,28.2,27.205,27.86,549973,0
+LPG.US,D,20260109,000000,27.69,27.838,26.86,27.21,387125,0
+LPG.US,D,20260112,000000,28.47,28.48,27.64,28.21,470920,0
+LPG.US,D,20260113,000000,28.36,29.17,28.36,28.7,461257,0
+LPG.US,D,20260114,000000,28.93,29.37,28.57,28.98,645606,0
+LPG.US,D,20260115,000000,28.68,29.24,28.3612,29.23,416464,0
+LPG.US,D,20260116,000000,29.22,29.5,28.41,28.49,422013,0
+LPG.US,D,20260120,000000,28.52,28.54,28.0101,28.53,295758,0
+LPG.US,D,20260121,000000,28.5,28.875,28.33,28.62,552011,0
+LPG.US,D,20260122,000000,28.5,28.59,27.4,28.06,608624,0
+LPG.US,D,20260123,000000,28.07,28.42,27.5,27.52,501331,0
+LPG.US,D,20260126,000000,27.875,28,27.19,27.28,547068,0
+LPG.US,D,20260127,000000,27.4,28.2,27.13,27.93,422448,0
+LPG.US,D,20260128,000000,28.29,29.4,28.04,28.93,569179,0
+LPG.US,D,20260129,000000,29.4,29.84,28.97,29.74,561187,0
+LPG.US,D,20260130,000000,29.73,30.31,29.22,29.53,672121,0
+LPG.US,D,20260202,000000,29.075,30,28.77,29.83,711928,0
+LPG.US,D,20260203,000000,30.13,30.55,29.69,30.36,545167,0
+LPG.US,D,20260204,000000,30.4517,30.5,29.56,29.72,575016,0
+LPG.US,D,20260205,000000,29.29,30.32,28.93,30.06,551995,0
+LPG.US,D,20260206,000000,29.815,33.015,29.63,32.35,1351627,0
+LPG.US,D,20260209,000000,31.555,32.105,31.48,31.82,476559,0
+LPG.US,D,20260210,000000,32.06,32.17,31,31.6,439316,0
+LPG.US,D,20260211,000000,31.98,33,31.87,32.58,411256,0
+LPG.US,D,20260212,000000,32.61,32.6983,31.82,32.18,461636,0
+LPG.US,D,20260213,000000,32.14,33.49,31.88,33.46,648947,0
+LPG.US,D,20260217,000000,32.71,34.38,32.41,34.18,662138,0
+LPG.US,D,20260218,000000,34.7,35.82,34.52,35.4,914019,0
diff --git a/daily/us/nyse stocks/1/luck.us.txt b/daily/us/nyse stocks/1/luck.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..035ebab18047cf003f02ec2b8229d89818a0ea2e
--- /dev/null
+++ b/daily/us/nyse stocks/1/luck.us.txt	
@@ -0,0 +1,1187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LUCK.US,D,20210428,000000,9.53466,9.57394,9.52485,9.57394,8503.5504817434,0
+LUCK.US,D,20210429,000000,9.57394,9.57394,9.57394,9.57394,1546.9333151818,0
+LUCK.US,D,20210503,000000,9.80961,9.80961,9.64268,9.64268,9358.997476314,0
+LUCK.US,D,20210504,000000,9.64268,9.64268,9.57394,9.57394,1023.481225647,0
+LUCK.US,D,20210505,000000,9.57394,9.57394,9.57394,9.57394,32.588456936023,0
+LUCK.US,D,20210506,000000,9.61322,9.61322,9.61322,9.61322,1535.7310331101,0
+LUCK.US,D,20210507,000000,9.62304,9.62304,9.62304,9.62304,212.8433593634,0
+LUCK.US,D,20210510,000000,9.69178,9.69178,9.6851,9.6851,611.03356755042,0
+LUCK.US,D,20210511,000000,9.57394,9.57394,9.57394,9.57394,1527.5839188761,0
+LUCK.US,D,20210513,000000,9.56412,9.56412,9.56412,9.56412,203.67785585014,0
+LUCK.US,D,20210514,000000,9.69178,9.69178,9.69178,9.69178,105.91248504207,0
+LUCK.US,D,20210517,000000,9.72123,9.72123,9.59358,9.59358,306.53517305446,0
+LUCK.US,D,20210520,000000,9.45611,9.45611,9.45611,9.45611,279.03866251469,0
+LUCK.US,D,20210526,000000,9.72369,9.79262,9.72369,9.79262,814.71142340057,0
+LUCK.US,D,20210602,000000,9.78997,9.78997,9.51503,9.51503,1252.6188134784,0
+LUCK.US,D,20210603,000000,9.51503,9.51503,9.45611,9.51503,1672.1951965297,0
+LUCK.US,D,20210607,000000,9.58377,9.58377,9.48556,9.48556,419.57638305129,0
+LUCK.US,D,20210623,000000,9.86853,9.88816,9.63286,9.66232,1145600.357679,0
+LUCK.US,D,20210624,000000,9.57394,9.68196,9.57394,9.68196,2996.1012595556,0
+LUCK.US,D,20210625,000000,9.78015,9.78015,9.67705,9.68196,2144.727822102,0
+LUCK.US,D,20210628,000000,9.62304,9.62304,9.62304,9.62304,419.57638305129,0
+LUCK.US,D,20210629,000000,9.81942,9.81942,9.81942,9.81942,370.69369764726,0
+LUCK.US,D,20210630,000000,9.66232,10.0944,9.66232,9.7015,9328.4457979365,0
+LUCK.US,D,20210701,000000,9.68196,9.81942,9.68196,9.74087,5342394.7981425,0
+LUCK.US,D,20210702,000000,9.7507,9.78506,9.73429,9.76051,548471.87734749,0
+LUCK.US,D,20210706,000000,9.76051,9.77033,9.72123,9.7507,174472.48809979,0
+LUCK.US,D,20210707,000000,9.80961,9.80961,9.71142,9.71633,208825.81365675,0
+LUCK.US,D,20210708,000000,9.78015,9.78015,9.67213,9.68244,292184.03133126,0
+LUCK.US,D,20210709,000000,9.72123,9.77033,9.68206,9.72123,187508.88926348,0
+LUCK.US,D,20210712,000000,9.71142,9.7507,9.71142,9.74087,1222430.7000735,0
+LUCK.US,D,20210713,000000,9.7507,9.7507,9.70159,9.74578,229900.36140157,0
+LUCK.US,D,20210714,000000,9.76051,9.79979,9.71142,9.7507,142667.17251951,0
+LUCK.US,D,20210715,000000,9.78997,9.80097,9.74087,9.74087,26269.351458272,0
+LUCK.US,D,20210716,000000,9.74087,9.74087,9.72123,9.72123,23825.21718807,0
+LUCK.US,D,20210719,000000,9.71142,9.73095,9.69178,9.70159,33612.956550949,0
+LUCK.US,D,20210720,000000,9.71142,9.71142,9.67213,9.69178,55406.487126914,0
+LUCK.US,D,20210721,000000,9.71142,9.71142,9.68196,9.69178,97933.405039144,0
+LUCK.US,D,20210722,000000,9.71142,9.71142,9.67213,9.70159,142255.74325069,0
+LUCK.US,D,20210723,000000,9.71142,9.7507,9.67213,9.73105,150998.61521306,0
+LUCK.US,D,20210726,000000,9.74087,9.78015,9.70159,9.71142,60311.049895785,0
+LUCK.US,D,20210727,000000,9.73105,9.77033,9.71142,9.74087,46225.707774469,0
+LUCK.US,D,20210728,000000,9.7507,9.7507,9.72123,9.72123,514073.74266224,0
+LUCK.US,D,20210729,000000,9.7507,9.7507,9.6964,9.72123,2183.4266147135,0
+LUCK.US,D,20210730,000000,9.72123,9.72123,9.64268,9.67213,8390.5092717466,0
+LUCK.US,D,20210802,000000,9.72123,9.72123,9.37755,9.69178,63652.385121007,0
+LUCK.US,D,20210803,000000,9.69188,9.73105,9.69178,9.69178,16690.38189764,0
+LUCK.US,D,20210804,000000,9.69178,9.71142,9.67273,9.69178,2257.7690320988,0
+LUCK.US,D,20210805,000000,9.68196,9.73105,9.64268,9.71142,53150.754873374,0
+LUCK.US,D,20210806,000000,9.68686,9.72123,9.58377,9.69178,121471.43645047,0
+LUCK.US,D,20210809,000000,9.71142,9.71142,9.68196,9.68196,377.82242260201,0
+LUCK.US,D,20210810,000000,9.7507,9.7507,9.69178,9.73105,7105.3020013322,0
+LUCK.US,D,20210811,000000,9.74087,9.7507,9.71142,9.7507,23475.909665287,0
+LUCK.US,D,20210812,000000,9.7065,9.7507,9.7065,9.7507,19345.322748646,0
+LUCK.US,D,20210813,000000,9.7507,9.7507,9.66232,9.70159,60546.297819292,0
+LUCK.US,D,20210816,000000,9.65249,9.72123,9.65249,9.72123,21013.444388059,0
+LUCK.US,D,20210817,000000,9.72123,9.74087,9.68196,9.68196,25409.830906584,0
+LUCK.US,D,20210818,000000,9.68196,9.72123,9.67213,9.72123,10955.831866179,0
+LUCK.US,D,20210819,000000,9.67213,9.70159,9.67213,9.70159,5170.3623707558,0
+LUCK.US,D,20210820,000000,9.67213,9.72123,9.67213,9.72123,11626.950401205,0
+LUCK.US,D,20210823,000000,9.78015,9.78015,9.67213,9.72123,13428.4810362,0
+LUCK.US,D,20210824,000000,9.75698,9.75698,9.70159,9.70159,5909.7129874918,0
+LUCK.US,D,20210825,000000,9.72123,9.72123,9.67213,9.67213,1177.2580068138,0
+LUCK.US,D,20210826,000000,9.67213,9.68696,9.67213,9.68696,379.85920116051,0
+LUCK.US,D,20210827,000000,9.67213,9.70159,9.67213,9.68686,7725.5010723959,0
+LUCK.US,D,20210830,000000,9.79979,9.79979,9.68196,9.69668,3093.8666303636,0
+LUCK.US,D,20210831,000000,9.67213,9.67213,9.67213,9.67213,914.51357276713,0
+LUCK.US,D,20210901,000000,9.67213,9.7507,9.67213,9.67213,2693.6396436181,0
+LUCK.US,D,20210902,000000,9.67213,9.71142,9.67213,9.67213,3150.8964300017,0
+LUCK.US,D,20210903,000000,9.7507,9.7507,9.68225,9.69668,2929.9059564043,0
+LUCK.US,D,20210907,000000,9.71633,9.72123,9.71633,9.72123,23555.344029069,0
+LUCK.US,D,20210908,000000,9.7507,9.7507,9.70159,9.70159,1957.3441947199,0
+LUCK.US,D,20210909,000000,9.71142,9.72615,9.69178,9.72615,4240.5729587999,0
+LUCK.US,D,20210910,000000,9.77033,9.77033,9.76051,9.76051,1748.5743924735,0
+LUCK.US,D,20210913,000000,9.75531,9.75531,9.72123,9.72123,76211.161712727,0
+LUCK.US,D,20210914,000000,9.68196,9.73105,9.67213,9.69178,9613.5947961267,0
+LUCK.US,D,20210915,000000,9.7507,9.7507,9.72123,9.72123,267676.49332609,0
+LUCK.US,D,20210916,000000,9.72929,9.72929,9.7175,9.7175,7676.6183869918,0
+LUCK.US,D,20210917,000000,9.72123,9.74087,9.70159,9.74087,670097.09057913,0
+LUCK.US,D,20210920,000000,9.68196,9.74087,9.68196,9.74087,3672.311740978,0
+LUCK.US,D,20210921,000000,9.96675,9.96675,9.72123,9.7507,232117.3948625,0
+LUCK.US,D,20210922,000000,9.73105,9.77033,9.73105,9.77033,1876.8914416591,0
+LUCK.US,D,20210923,000000,9.7337,9.77033,9.73105,9.76326,78241.829935553,0
+LUCK.US,D,20210924,000000,9.72123,9.77033,9.72123,9.77033,3054.1494484729,0
+LUCK.US,D,20210927,000000,9.78015,9.78015,9.68196,9.73105,12020.048662996,0
+LUCK.US,D,20210928,000000,9.78997,9.78997,9.74087,9.77033,17232.164994201,0
+LUCK.US,D,20210929,000000,9.7507,9.80961,9.74087,9.76051,95216.342442103,0
+LUCK.US,D,20210930,000000,9.78015,9.85871,9.74087,9.79979,566394.51027303,0
+LUCK.US,D,20211001,000000,9.82925,9.84398,9.7507,9.7507,275431.52768759,0
+LUCK.US,D,20211004,000000,9.82925,9.82925,9.7507,9.77033,9327.4274086572,0
+LUCK.US,D,20211005,000000,9.84889,9.84889,9.77033,9.78997,629407.34692667,0
+LUCK.US,D,20211006,000000,9.84889,9.84889,9.73105,9.78015,700523.5070753,0
+LUCK.US,D,20211007,000000,9.84889,9.84889,9.73105,9.77033,553654.4603896,0
+LUCK.US,D,20211008,000000,9.75953,9.79979,9.74087,9.77033,9264.2872733437,0
+LUCK.US,D,20211011,000000,9.77033,9.79969,9.74087,9.74087,15828.824567394,0
+LUCK.US,D,20211012,000000,9.79979,9.81942,9.74087,9.74087,85330.837708417,0
+LUCK.US,D,20211013,000000,9.7507,9.78997,9.74087,9.77033,10750.11723177,0
+LUCK.US,D,20211014,000000,9.77033,9.77033,9.77033,9.77033,277051.78503088,0
+LUCK.US,D,20211015,000000,9.81668,9.81942,9.77033,9.77033,743231.69827924,0
+LUCK.US,D,20211018,000000,9.79979,9.83906,9.78015,9.81942,682913.5196585,0
+LUCK.US,D,20211019,000000,9.78015,9.83906,9.77033,9.82925,20358.620081501,0
+LUCK.US,D,20211020,000000,9.81942,9.8533,9.80253,9.80961,1312529.6363874,0
+LUCK.US,D,20211021,000000,9.80961,9.85871,9.78506,9.85871,1157506.3467427,0
+LUCK.US,D,20211022,000000,9.84889,9.85871,9.81942,9.84889,283443.19614745,0
+LUCK.US,D,20211025,000000,9.84889,9.91762,9.81942,9.87831,446511.76109819,0
+LUCK.US,D,20211026,000000,9.88816,9.88816,9.82925,9.87831,82279.743427782,0
+LUCK.US,D,20211027,000000,9.84899,9.86853,9.84889,9.85871,30599.542673646,0
+LUCK.US,D,20211028,000000,9.84889,9.86923,9.84889,9.85871,7278.4281788048,0
+LUCK.US,D,20211029,000000,9.93723,9.93723,9.81942,9.86853,15663.845504155,0
+LUCK.US,D,20211101,000000,9.88816,10.006,9.86853,9.91762,234866.02752719,0
+LUCK.US,D,20211102,000000,9.89803,9.99621,9.85871,9.85871,82797.085181641,0
+LUCK.US,D,20211103,000000,9.96675,9.96675,9.85871,9.87831,147276.4023974,0
+LUCK.US,D,20211104,000000,9.91762,9.91762,9.84889,9.84889,6114.4092326212,0
+LUCK.US,D,20211105,000000,9.83906,9.86853,9.82925,9.85871,38897.378520981,0
+LUCK.US,D,20211108,000000,9.81942,10.006,9.81942,9.9766,631206.8407831,0
+LUCK.US,D,20211109,000000,9.96665,9.96675,9.88816,9.91762,278082.39498148,0
+LUCK.US,D,20211110,000000,9.91762,9.93723,9.86853,9.93723,379688.1117616,0
+LUCK.US,D,20211111,000000,10.1091,10.1091,9.88816,9.89803,115287.77674686,0
+LUCK.US,D,20211112,000000,9.86853,9.89803,9.81942,9.81942,110734.55827933,0
+LUCK.US,D,20211115,000000,9.81942,9.85871,9.81942,9.82925,42699.025700424,0
+LUCK.US,D,20211116,000000,9.89803,9.90781,9.81942,9.90781,146311.98774995,0
+LUCK.US,D,20211117,000000,9.87831,10.0059,9.87831,9.96675,8206.1808122022,0
+LUCK.US,D,20211118,000000,9.93723,9.95928,9.87831,9.90781,69633.385358046,0
+LUCK.US,D,20211119,000000,9.91762,9.93238,9.88816,9.88816,30731.933279949,0
+LUCK.US,D,20211122,000000,9.95699,9.98635,9.83906,9.86853,354547.13562474,0
+LUCK.US,D,20211123,000000,9.88816,9.94704,9.82925,9.83906,237244.98488352,0
+LUCK.US,D,20211124,000000,9.81942,9.93723,9.81942,9.82925,534848.88395896,0
+LUCK.US,D,20211126,000000,9.85871,9.86853,9.79979,9.82925,169202.32357967,0
+LUCK.US,D,20211129,000000,9.86853,9.86853,9.78015,9.78015,343360.12939217,0
+LUCK.US,D,20211130,000000,9.78015,9.80961,9.78015,9.78997,82292.982488412,0
+LUCK.US,D,20211201,000000,9.78997,9.80961,9.78997,9.79184,7677.6367762711,0
+LUCK.US,D,20211202,000000,9.80961,9.81952,9.78997,9.78997,208632.3196937,0
+LUCK.US,D,20211203,000000,9.82925,9.82925,9.78015,9.80961,802526.39567433,0
+LUCK.US,D,20211206,000000,9.81942,9.81942,9.78997,9.79979,64496.629833506,0
+LUCK.US,D,20211207,000000,9.79979,9.80961,9.78015,9.78997,829947.54540744,0
+LUCK.US,D,20211208,000000,9.78015,9.80961,9.78015,9.79979,225148.55702458,0
+LUCK.US,D,20211209,000000,9.73105,9.7507,9.47575,9.65249,63876.430762442,0
+LUCK.US,D,20211210,000000,9.68196,9.71142,9.61322,9.62304,8407.8218894938,0
+LUCK.US,D,20211213,000000,9.6035,9.87061,9.6034,9.78015,931925.99266376,0
+LUCK.US,D,20211214,000000,9.80961,10.4183,8.69019,9.62304,5109146.9911801,0
+LUCK.US,D,20211215,000000,9.4463,9.98635,9.28917,9.81942,109180.49623919,0
+LUCK.US,D,20211216,000000,11.7736,12.4019,9.2499,9.38738,314885.96514432,0
+LUCK.US,D,20211217,000000,9.6034,9.6034,9.09279,9.48556,43800.922900573,0
+LUCK.US,D,20211220,000000,9.25972,9.6476,9.24008,9.48556,84831.826961584,0
+LUCK.US,D,20211221,000000,9.32845,9.55431,9.21063,9.32845,67213.692430547,0
+LUCK.US,D,20211222,000000,9.22044,9.28917,8.7982,9.0535,68333.920637722,0
+LUCK.US,D,20211223,000000,8.90622,9.45611,8.90622,8.98477,96237.786889192,0
+LUCK.US,D,20211227,000000,9.19098,9.26454,8.83748,9.12224,93895.491546915,0
+LUCK.US,D,20211228,000000,9.03387,9.11174,8.69019,8.88657,112735.69321305,0
+LUCK.US,D,20211229,000000,9.09279,9.09279,8.68037,8.81784,269262.12543389,0
+LUCK.US,D,20211230,000000,8.82767,8.9455,7.97338,8.7393,280973.60214527,0
+LUCK.US,D,20211231,000000,8.60182,8.98477,8.18449,8.85712,170227.84158387,0
+LUCK.US,D,20220103,000000,8.80803,8.87185,8.10103,8.65091,64056.685664869,0
+LUCK.US,D,20220104,000000,8.47417,8.58207,8.24832,8.3367,193559.13997151,0
+LUCK.US,D,20220105,000000,8.19922,8.60182,8.19922,8.54291,286546.22828133,0
+LUCK.US,D,20220106,000000,8.55272,8.7982,8.26797,8.49381,257892.82752033,0
+LUCK.US,D,20220107,000000,8.51344,8.51344,8.26797,8.44471,182136.88581543,0
+LUCK.US,D,20220110,000000,8.43489,8.43489,7.76716,7.91446,143989.04180398,0
+LUCK.US,D,20220111,000000,7.82609,7.97338,7.69844,7.95374,145882.22747411,0
+LUCK.US,D,20220112,000000,7.94391,8.13048,7.79662,8.13048,139449.06239708,0
+LUCK.US,D,20220113,000000,8.11084,8.46435,8.01265,8.45452,163232.5256247,0
+LUCK.US,D,20220114,000000,8.46435,8.86695,8.3465,8.62146,146690.82856183,0
+LUCK.US,D,20220118,000000,8.67055,8.71965,7.86537,8.02248,140550.95959723,0
+LUCK.US,D,20220119,000000,8.11084,8.35634,7.92428,8.05193,156550.87356354,0
+LUCK.US,D,20220120,000000,8.13048,8.41524,7.96355,8.04211,259950.9922537,0
+LUCK.US,D,20220121,000000,7.97338,8.10103,7.93901,8.02248,108790.45314524,0
+LUCK.US,D,20220124,000000,8.12067,8.15995,7.55114,7.90464,348516.23431301,0
+LUCK.US,D,20220125,000000,7.885,7.99302,7.58059,7.85554,186825.5500571,0
+LUCK.US,D,20220126,000000,7.99302,7.99302,7.75244,7.91446,189054.80418938,0
+LUCK.US,D,20220127,000000,7.84572,7.97338,7.50695,7.77699,254488.3521598,0
+LUCK.US,D,20220128,000000,7.72789,7.885,7.59043,7.885,99298.04667334,0
+LUCK.US,D,20220131,000000,7.94391,8.20904,7.72789,8.12067,327366.32576154,0
+LUCK.US,D,20220201,000000,7.92428,7.92428,7.41367,7.44312,882827.40873253,0
+LUCK.US,D,20220202,000000,7.56096,7.65915,6.98161,7.11909,486688.23655391,0
+LUCK.US,D,20220203,000000,7.1289,7.49713,7.03071,7.07,747566.98144101,0
+LUCK.US,D,20220204,000000,7.16818,7.44312,6.83432,7.38421,575358.37270899,0
+LUCK.US,D,20220207,000000,7.25656,7.75736,7.25656,7.31548,568493.41057756,0
+LUCK.US,D,20220208,000000,7.78681,8.09121,7.57078,7.66898,678556.85032186,0
+LUCK.US,D,20220209,000000,7.74752,7.80645,7.30566,7.58059,487600.71334812,0
+LUCK.US,D,20220210,000000,9.03387,9.21063,8.48398,8.70984,2548462.1415253,0
+LUCK.US,D,20220211,000000,8.47417,9.30882,8.36615,8.92586,838705.69320899,0
+LUCK.US,D,20220214,000000,8.78839,8.93568,8.48398,8.65091,440130.53387441,0
+LUCK.US,D,20220215,000000,8.65091,9.11244,8.65091,8.88657,410895.63283496,0
+LUCK.US,D,20220216,000000,8.85712,9.14189,8.77857,9.14189,265669.24805669,0
+LUCK.US,D,20220217,000000,9.08297,9.27937,8.83748,8.99459,324260.23845982,0
+LUCK.US,D,20220218,000000,8.88657,9.51797,8.83748,8.9455,389764.05529051,0
+LUCK.US,D,20220222,000000,8.88657,9.88816,8.87587,9.79979,302586.87781881,0
+LUCK.US,D,20220223,000000,9.79979,9.79979,8.98477,9.08297,176617.21592189,0
+LUCK.US,D,20220224,000000,8.87677,9.16152,8.83748,9.10261,131629.86951099,0
+LUCK.US,D,20220225,000000,9.03387,9.48792,8.93568,9.32845,91348.499959509,0
+LUCK.US,D,20220228,000000,9.38738,9.96675,9.24008,9.82925,254705.26907628,0
+LUCK.US,D,20220301,000000,9.78015,9.78015,9.32845,9.49539,286874.14962925,0
+LUCK.US,D,20220302,000000,9.48556,9.88531,9.37755,9.78015,190219.84152484,0
+LUCK.US,D,20220303,000000,9.84889,9.87831,9.71142,9.82925,190311.49655998,0
+LUCK.US,D,20220304,000000,9.81942,10.114,9.62304,9.93723,151063.79212693,0
+LUCK.US,D,20220307,000000,10.1043,10.988,9.83906,9.9766,614663.10694167,0
+LUCK.US,D,20220308,000000,9.99621,10.3104,9.72123,9.81942,494733.51185999,0
+LUCK.US,D,20220309,000000,9.92742,10.2711,9.81942,9.89803,525598.85413552,0
+LUCK.US,D,20220310,000000,9.80961,10.8112,9.80961,10.7817,1178038.0930017,0
+LUCK.US,D,20220311,000000,10.6051,10.988,10.4871,10.7327,414192.15893189,0
+LUCK.US,D,20220314,000000,10.6344,10.9684,10.6344,10.7621,399595.58539239,0
+LUCK.US,D,20220315,000000,10.6247,11.3217,10.6247,11.2237,471098.73346714,0
+LUCK.US,D,20220316,000000,11.2433,11.5967,11.2433,11.5378,968837.5120902,0
+LUCK.US,D,20220317,000000,11.2237,11.4887,10.7179,10.7916,883383.449279,0
+LUCK.US,D,20220318,000000,10.6934,11.0468,10.33,10.3497,3066151.1661288,0
+LUCK.US,D,20220321,000000,10.438,10.8112,10.281,10.3202,871847.13552365,0
+LUCK.US,D,20220322,000000,10.2711,10.7327,10.2711,10.5167,757262.04737947,0
+LUCK.US,D,20220323,000000,10.4479,10.7228,10.3006,10.3792,188044.56202436,0
+LUCK.US,D,20220324,000000,10.4773,10.6934,10.3202,10.5951,204477.29143435,0
+LUCK.US,D,20220325,000000,10.5264,10.9388,10.4479,10.6639,255577.01029932,0
+LUCK.US,D,20220328,000000,10.7621,10.7621,10.3693,10.497,208224.963982,0
+LUCK.US,D,20220329,000000,10.6147,10.8504,10.3202,10.5068,340424.11310009,0
+LUCK.US,D,20220330,000000,10.5264,10.7916,10.1435,10.2515,180129.64054603,0
+LUCK.US,D,20220331,000000,10.281,10.6197,10.2613,10.4577,343431.41664172,0
+LUCK.US,D,20220401,000000,10.389,10.767,10.2319,10.7031,579993.06231886,0
+LUCK.US,D,20220404,000000,10.5656,10.7327,10.173,10.6344,604242.94783638,0
+LUCK.US,D,20220405,000000,10.4675,10.8112,10.389,10.6443,362785.90489388,0
+LUCK.US,D,20220406,000000,10.5656,11.2334,10.4179,10.8996,454358.45049482,0
+LUCK.US,D,20220407,000000,10.8896,11.4003,10.6051,11.2237,350180.28239531,0
+LUCK.US,D,20220408,000000,11.253,11.8225,10.7621,11.5476,449857.16988053,0
+LUCK.US,D,20220411,000000,11.5967,11.5967,10.87,11.0764,278783.0468056,0
+LUCK.US,D,20220412,000000,10.9977,11.3905,10.9977,11.3317,248669.27581816,0
+LUCK.US,D,20220413,000000,11.528,12.1466,11.4003,12.0582,472115.08596784,0
+LUCK.US,D,20220414,000000,12.0975,12.3724,11.6262,11.96,632822.00617999,0
+LUCK.US,D,20220418,000000,11.9797,12.0582,11.6066,11.8716,431787.88889879,0
+LUCK.US,D,20220419,000000,12.019,12.4609,11.911,12.3037,305844.70512313,0
+LUCK.US,D,20220420,000000,12.3627,12.775,12.2939,12.4019,790331.1840553,0
+LUCK.US,D,20220421,000000,12.6277,12.8537,12.3037,12.3332,316362.62959923,0
+LUCK.US,D,20220422,000000,12.3234,12.4903,10.9977,11.1352,282148.82337353,0
+LUCK.US,D,20220425,000000,11.096,11.096,10.5167,10.8604,522611.91837948,0
+LUCK.US,D,20220426,000000,10.8996,11.3021,10.5951,10.8504,283228.31600953,0
+LUCK.US,D,20220427,000000,10.7523,11.0174,10.4675,10.7916,170496.69635359,0
+LUCK.US,D,20220428,000000,10.6344,11.0568,10.4773,10.8013,211008.22188219,0
+LUCK.US,D,20220429,000000,10.7621,10.9388,10.5951,10.6934,239525.15847977,0
+LUCK.US,D,20220502,000000,10.7031,10.7916,10.2907,10.4479,174582.47414195,0
+LUCK.US,D,20220503,000000,10.4479,10.4773,10.0355,10.2122,219149.22578052,0
+LUCK.US,D,20220504,000000,10.2122,10.2122,9.77033,10.0158,346002.84957182,0
+LUCK.US,D,20220505,000000,9.95699,10.0158,9.46102,9.56412,409956.67791949,0
+LUCK.US,D,20220506,000000,9.45611,9.83906,9.31864,9.41683,408987.17132564,0
+LUCK.US,D,20220509,000000,9.28917,9.48556,8.52326,8.65091,660759.47927768,0
+LUCK.US,D,20220510,000000,8.82767,8.88657,8.29742,8.43489,738670.33269747,0
+LUCK.US,D,20220511,000000,8.46435,8.52326,8.04211,8.12067,557471.38340823,0
+LUCK.US,D,20220512,000000,8.35634,9.65249,8.3468,9.65249,941613.92987727,0
+LUCK.US,D,20220513,000000,9.77033,11.0664,9.71142,10.7916,584342.60293054,0
+LUCK.US,D,20220516,000000,10.8112,11.2704,10.3497,10.4086,503671.91456398,0
+LUCK.US,D,20220517,000000,10.497,10.6639,10.1435,10.6147,284437.144084,0
+LUCK.US,D,20220518,000000,10.389,10.4577,9.68196,9.7507,235564.64257276,0
+LUCK.US,D,20220519,000000,9.66232,9.81942,9.27937,9.51503,428395.6342096,0
+LUCK.US,D,20220520,000000,9.65249,9.65249,8.84731,9.33828,647532.63931877,0
+LUCK.US,D,20220523,000000,9.48556,10.7424,9.3481,10.5951,390563.49087472,0
+LUCK.US,D,20220524,000000,10.4675,10.4724,9.38738,9.51503,249951.42792073,0
+LUCK.US,D,20220525,000000,9.48556,10.173,9.32845,10.173,270057.48746098,0
+LUCK.US,D,20220526,000000,10.8211,11.3316,10.6051,10.8112,1168767.6953927,0
+LUCK.US,D,20220527,000000,10.7327,11.5673,10.7327,10.8896,699787.2116264,0
+LUCK.US,D,20220531,000000,10.8996,11.1352,10.5068,10.978,1282861.9199043,0
+LUCK.US,D,20220601,000000,10.9684,11.3414,10.4479,10.8112,5150164.6561805,0
+LUCK.US,D,20220602,000000,10.7817,11.1745,10.5656,10.7523,571139.18592506,0
+LUCK.US,D,20220603,000000,10.6835,11.2825,10.6051,10.7916,528933.06063579,0
+LUCK.US,D,20220606,000000,11.1254,11.528,10.6051,10.7327,1348889.1888245,0
+LUCK.US,D,20220607,000000,10.5951,11.1647,10.5363,11.145,699096.74369507,0
+LUCK.US,D,20220608,000000,11.0664,11.0664,10.2417,10.3398,974929.51675868,0
+LUCK.US,D,20220609,000000,10.281,10.5559,10.1435,10.2023,1238965.2684115,0
+LUCK.US,D,20220610,000000,10.1239,10.2711,9.39719,9.45611,1448663.8416805,0
+LUCK.US,D,20220613,000000,9.0437,9.35791,8.62146,8.70001,1438801.7599003,0
+LUCK.US,D,20220614,000000,8.63127,9.4463,8.55272,9.2008,962148.73130409,0
+LUCK.US,D,20220615,000000,9.4463,10.222,9.4463,10.0846,1275380.8322589,0
+LUCK.US,D,20220616,000000,9.81942,10.0649,9.32845,9.41683,1247511.5912429,0
+LUCK.US,D,20220617,000000,9.41683,10.281,9.41683,10.0944,999794.50940087,0
+LUCK.US,D,20220621,000000,10.33,10.8013,10.3061,10.3792,1329584.601647,0
+LUCK.US,D,20220622,000000,10.2711,10.5363,9.72536,10.0747,1968011.82242,0
+LUCK.US,D,20220623,000000,10.1631,10.389,9.9766,10.222,1006784.7334136,0
+LUCK.US,D,20220624,000000,10.2613,10.6443,10.1631,10.1926,5010595.4238484,0
+LUCK.US,D,20220627,000000,10.2711,10.546,10.1532,10.3988,768675.13603204,0
+LUCK.US,D,20220628,000000,10.438,10.7817,10.0355,10.0649,527991.05055248,0
+LUCK.US,D,20220629,000000,10.0747,10.1631,9.72123,9.96675,684075.50182612,0
+LUCK.US,D,20220630,000000,9.80961,10.497,9.79979,10.3988,831023.9828756,0
+LUCK.US,D,20220701,000000,10.33,10.9142,10.281,10.8013,656196.07691736,0
+LUCK.US,D,20220705,000000,10.5951,10.9977,10.3792,10.9488,549710.23871106,0
+LUCK.US,D,20220706,000000,10.9488,11.0174,10.5264,10.6541,489573.33338203,0
+LUCK.US,D,20220707,000000,10.7327,11.4003,10.7327,11.3317,576546.83299788,0
+LUCK.US,D,20220708,000000,11.0861,11.6066,11.0664,11.3317,564203.95493336,0
+LUCK.US,D,20220711,000000,11.2433,11.3513,10.988,11.1549,363228.90423035,0
+LUCK.US,D,20220712,000000,11.1745,11.5871,10.7817,11.0174,678553.79515402,0
+LUCK.US,D,20220713,000000,10.8308,11.2334,10.8211,10.9684,193331.02077295,0
+LUCK.US,D,20220714,000000,10.7523,11.0861,10.7031,10.9977,280108.98964719,0
+LUCK.US,D,20220715,000000,11.1745,11.4298,10.9584,11.1745,406937.15370651,0
+LUCK.US,D,20220718,000000,11.2334,11.4887,11.1254,11.1745,268511.57253508,0
+LUCK.US,D,20220719,000000,11.3217,11.852,11.2629,11.3414,846042.16957671,0
+LUCK.US,D,20220720,000000,11.3513,11.4986,11.145,11.253,388812.87970369,0
+LUCK.US,D,20220721,000000,11.2334,11.253,10.87,11.1057,360321.40283809,0
+LUCK.US,D,20220722,000000,11.0371,11.0468,10.5412,10.6639,511444.26154322,0
+LUCK.US,D,20220725,000000,10.7228,11.0568,10.5167,11.0174,346252.35494524,0
+LUCK.US,D,20220726,000000,10.8504,10.9684,10.5559,10.8896,397006.83984454,0
+LUCK.US,D,20220727,000000,11.0568,11.4593,10.9684,11.4003,267924.98031023,0
+LUCK.US,D,20220728,000000,11.4593,11.528,11.2137,11.4003,276156.62085441,0
+LUCK.US,D,20220729,000000,11.4396,11.7637,11.1156,11.2334,238195.14208106,0
+LUCK.US,D,20220801,000000,11.1254,11.4887,10.9977,11.3513,239479.3309622,0
+LUCK.US,D,20220802,000000,11.3217,11.37,11.2137,11.2334,241878.65610411,0
+LUCK.US,D,20220803,000000,11.2924,11.9994,11.2629,11.7244,855707.70222608,0
+LUCK.US,D,20220804,000000,11.7736,12.1043,11.6066,11.9502,403857.54452606,0
+LUCK.US,D,20220805,000000,11.7146,12.0877,11.5967,11.9896,332102.85429933,0
+LUCK.US,D,20220808,000000,12.0681,12.559,11.96,12.0092,404926.85326927,0
+LUCK.US,D,20220809,000000,12.0386,12.2448,11.7146,11.8422,501224.72512594,0
+LUCK.US,D,20220810,000000,12.0877,12.2841,11.911,12.1662,225819.67555961,0
+LUCK.US,D,20220811,000000,12.2841,12.451,11.9208,11.96,478107.28848695,0
+LUCK.US,D,20220812,000000,12.019,12.2743,11.852,12.2743,258680.04243319,0
+LUCK.US,D,20220815,000000,12.2056,12.4216,11.8816,12.2252,581659.14717972,0
+LUCK.US,D,20220816,000000,12.2547,12.7554,12.0337,12.5493,1046971.3927622,0
+LUCK.US,D,20220817,000000,12.451,12.4707,11.3513,11.4789,617636.80363709,0
+LUCK.US,D,20220818,000000,11.3513,11.8422,11.3513,11.8422,268654.14703417,0
+LUCK.US,D,20220819,000000,11.7342,11.8422,11.5525,11.7736,202639.09878531,0
+LUCK.US,D,20220822,000000,11.6262,11.6999,11.0861,11.4789,359817.30014486,0
+LUCK.US,D,20220823,000000,11.5182,11.6949,11.4003,11.4986,261467.3738905,0
+LUCK.US,D,20220824,000000,11.2924,11.42,10.9488,10.988,252743.85132444,0
+LUCK.US,D,20220825,000000,11.0568,11.3414,10.8013,11.2433,262741.37887884,0
+LUCK.US,D,20220826,000000,11.2825,11.2924,10.87,11.0174,385847.33012251,0
+LUCK.US,D,20220829,000000,10.9192,11.1941,10.8604,10.9192,262577.41820489,0
+LUCK.US,D,20220830,000000,11.5967,12.1761,11.1941,11.4495,1392943.6906556,0
+LUCK.US,D,20220831,000000,11.7538,11.8225,11.5428,11.6066,628921.57524046,0
+LUCK.US,D,20220901,000000,11.6851,11.9012,11.2875,11.3905,513246.81056749,0
+LUCK.US,D,20220902,000000,11.5083,11.7048,11.2924,11.4593,279047.82801821,0
+LUCK.US,D,20220906,000000,11.528,11.6557,10.7719,10.8504,548551.31171128,0
+LUCK.US,D,20220907,000000,10.8013,11.4887,10.7523,11.4298,587666.62553802,0
+LUCK.US,D,20220908,000000,11.3217,11.636,11.1941,11.1941,305422.07357224,0
+LUCK.US,D,20220909,000000,11.2237,11.852,10.8996,11.7637,521831.83219158,0
+LUCK.US,D,20220912,000000,11.852,12.9322,11.852,12.6671,880271.25164161,0
+LUCK.US,D,20220913,000000,12.235,12.6081,12.0975,12.3724,736315.81668385,0
+LUCK.US,D,20220914,000000,12.2939,13.0598,12.2939,12.7554,2522829.2833665,0
+LUCK.US,D,20220915,000000,12.6965,12.8634,11.8422,12.2645,1700619.4597028,0
+LUCK.US,D,20220916,000000,12.5197,13.5508,12.0682,13.1875,3886353.7445231,0
+LUCK.US,D,20220919,000000,13.2563,13.7275,12.9955,13.649,2156642.9766692,0
+LUCK.US,D,20220920,000000,13.8748,14.0516,13.4232,13.6982,1714832.100484,0
+LUCK.US,D,20220921,000000,13.4428,13.6883,12.8143,13.0402,1246763.0751227,0
+LUCK.US,D,20220922,000000,13.0107,13.4232,12.9714,13.0598,800830.77752438,0
+LUCK.US,D,20220923,000000,12.8634,12.9126,12.3136,12.4314,573549.71334904,0
+LUCK.US,D,20220926,000000,12.2939,13.001,12.2939,12.559,585413.94845231,0
+LUCK.US,D,20220927,000000,12.6965,12.8537,12.5297,12.7161,475432.99823963,0
+LUCK.US,D,20220928,000000,12.8242,13.1187,12.6377,13.05,724194.9474822,0
+LUCK.US,D,20220929,000000,12.9222,12.9814,11.5182,11.8324,1135185.2905201,0
+LUCK.US,D,20220930,000000,11.8029,12.3528,11.7048,12.0877,717354.42669348,0
+LUCK.US,D,20221003,000000,12.1761,12.6769,12.0092,12.4314,473349.37377429,0
+LUCK.US,D,20221004,000000,12.9518,12.9518,12.4707,12.5197,626557.89372332,0
+LUCK.US,D,20221005,000000,12.2547,12.4216,11.7833,12.0681,385250.55400487,0
+LUCK.US,D,20221006,000000,12.235,12.7358,12.1957,12.4903,526298.48757037,0
+LUCK.US,D,20221007,000000,12.4216,12.5984,12.0386,12.2939,445257.10550616,0
+LUCK.US,D,20221010,000000,12.2743,12.3676,12.0386,12.3332,316815.8128285,0
+LUCK.US,D,20221011,000000,12.2056,12.7554,12.0927,12.6769,420889.08683225,0
+LUCK.US,D,20221012,000000,12.6573,12.9026,12.3627,12.7457,317190.58008326,0
+LUCK.US,D,20221013,000000,12.7457,13.2367,12.2203,13.1679,1055275.3389452,0
+LUCK.US,D,20221014,000000,13.2955,13.8454,13.2463,13.7865,1031052.9499382,0
+LUCK.US,D,20221017,000000,14.0419,14.7193,13.7275,14.1105,2945557.5812371,0
+LUCK.US,D,20221018,000000,14.3757,14.6114,14.0811,14.0908,624905.0479231,0
+LUCK.US,D,20221019,000000,13.9632,14.2333,13.8846,14.14,542258.68435479,0
+LUCK.US,D,20221020,000000,14.0712,14.4739,13.9731,14.3364,670068.57567931,0
+LUCK.US,D,20221021,000000,14.3658,14.7193,14.0615,14.4836,762876.42747598,0
+LUCK.US,D,20221024,000000,14.5327,14.5426,13.9682,14.1891,421281.16670476,0
+LUCK.US,D,20221025,000000,14.1891,14.5623,14.1891,14.4444,365221.89204984,0
+LUCK.US,D,20221026,000000,14.5033,14.6799,14.1989,14.2382,385657.90971657,0
+LUCK.US,D,20221027,000000,14.3854,14.6658,13.9534,14.032,297004.06778996,0
+LUCK.US,D,20221028,000000,13.9142,14.4444,13.5607,14.2185,554803.2034966,0
+LUCK.US,D,20221031,000000,14.1203,14.3119,14.1203,14.297,395829.58183772,0
+LUCK.US,D,20221101,000000,14.4739,14.4836,14.0124,14.1203,270629.82223592,0
+LUCK.US,D,20221102,000000,14.0419,14.3364,13.8012,13.924,307803.06770713,0
+LUCK.US,D,20221103,000000,13.6097,13.9142,13.4624,13.4821,575744.34224583,0
+LUCK.US,D,20221104,000000,13.5901,14.5327,13.3741,14.1105,376578.96929205,0
+LUCK.US,D,20221107,000000,14.0615,14.1302,13.5312,14.0419,436650.69770721,0
+LUCK.US,D,20221108,000000,14.1302,14.4395,14.1007,14.3854,324208.30060658,0
+LUCK.US,D,20221109,000000,14.3167,14.4149,13.9632,13.9632,483042.4029342,0
+LUCK.US,D,20221110,000000,14.4739,15.004,14.209,14.7291,1671608.6043048,0
+LUCK.US,D,20221111,000000,14.8272,14.8905,14.2479,14.4444,723848.69512726,0
+LUCK.US,D,20221114,000000,14.4739,14.7783,14.4542,14.5033,615009.35929662,0
+LUCK.US,D,20221115,000000,14.7291,14.7488,13.3741,13.3937,1061991.6162418,0
+LUCK.US,D,20221116,000000,13.2955,14.1007,12.942,13.5312,1396453.0601119,0
+LUCK.US,D,20221117,000000,12.8143,13.4232,11.3905,13.2857,2545910.0579915,0
+LUCK.US,D,20221118,000000,13.433,13.4674,12.5297,12.6867,1385914.7678502,0
+LUCK.US,D,20221121,000000,12.7554,12.8798,12.4412,12.7849,1534154.5665058,0
+LUCK.US,D,20221122,000000,12.6377,13.1679,12.5786,13.0206,664963.39022242,0
+LUCK.US,D,20221123,000000,13.05,13.0795,12.6081,12.618,691743.97309888,0
+LUCK.US,D,20221125,000000,12.7063,13.0402,12.618,12.991,448041.38179563,0
+LUCK.US,D,20221128,000000,12.991,13.433,12.6277,13.3643,1115678.0438761,0
+LUCK.US,D,20221129,000000,13.4526,13.8062,13.1483,13.3839,2560923.1527462,0
+LUCK.US,D,20221130,000000,13.6195,13.8258,13.4035,13.7079,1100355.3587805,0
+LUCK.US,D,20221201,000000,13.7471,13.9338,13.5312,13.7374,367476.6059141,0
+LUCK.US,D,20221202,000000,13.5999,13.7767,13.2857,13.4133,573613.87187364,0
+LUCK.US,D,20221205,000000,13.3643,13.5607,13.2563,13.4526,459680.55286818,0
+LUCK.US,D,20221206,000000,13.4624,13.5361,12.9191,12.942,464274.50690688,0
+LUCK.US,D,20221207,000000,12.893,12.9322,12.4442,12.5984,748652.58441269,0
+LUCK.US,D,20221208,000000,12.6081,12.7946,12.3037,12.343,471752.53938442,0
+LUCK.US,D,20221209,000000,12.2743,12.5001,12.1957,12.4019,509363.69224571,0
+LUCK.US,D,20221212,000000,12.4314,12.6327,12.2939,12.3136,380184.06734059,0
+LUCK.US,D,20221213,000000,12.5984,12.775,12.4371,12.5984,460444.34482762,0
+LUCK.US,D,20221214,000000,12.5984,12.7071,12.3724,12.4707,358036.13729545,0
+LUCK.US,D,20221215,000000,12.3037,12.343,11.96,11.9698,693831.67112134,0
+LUCK.US,D,20221216,000000,11.8324,12.2743,11.8324,12.2547,2177533.1959545,0
+LUCK.US,D,20221219,000000,12.1957,12.4118,12.1859,12.2939,678567.03421466,0
+LUCK.US,D,20221220,000000,12.2743,12.5885,12.2547,12.5493,552081.04895316,0
+LUCK.US,D,20221221,000000,12.6573,12.9814,12.5885,12.9026,666524.58098752,0
+LUCK.US,D,20221222,000000,12.7946,12.8634,12.6473,12.7653,841437.01325594,0
+LUCK.US,D,20221223,000000,12.7161,13.0795,12.5885,13.05,589627.02490057,0
+LUCK.US,D,20221227,000000,13.0402,13.05,12.6277,12.6573,602124.69813554,0
+LUCK.US,D,20221228,000000,12.6867,12.9618,12.6377,12.8143,608562.95515896,0
+LUCK.US,D,20221229,000000,12.893,13.0206,12.6473,12.9814,578557.13343512,0
+LUCK.US,D,20221230,000000,12.893,13.4381,12.8634,13.2367,874035.65408476,0
+LUCK.US,D,20230103,000000,13.2955,13.6883,12.942,13.4722,706404.70516297,0
+LUCK.US,D,20230104,000000,13.5312,13.5312,12.9861,13.1286,692825.50251344,0
+LUCK.US,D,20230105,000000,13.1483,13.4821,13.0697,13.0991,668420.82182548,0
+LUCK.US,D,20230106,000000,13.1483,13.5213,13.0697,13.492,520519.12841062,0
+LUCK.US,D,20230109,000000,13.5803,13.6883,13.4133,13.5116,1295036.7637377,0
+LUCK.US,D,20230110,000000,13.492,13.6431,13.3643,13.5508,599003.33499464,0
+LUCK.US,D,20230111,000000,13.4624,13.6439,13.3937,13.4526,855396.07510663,0
+LUCK.US,D,20230112,000000,13.4526,14.1105,13.4035,14.0123,2174041.1391159,0
+LUCK.US,D,20230113,000000,13.8258,14.0516,13.6982,13.9927,744946.6658255,0
+LUCK.US,D,20230117,000000,13.9534,14.1203,13.7767,13.8945,394364.11966488,0
+LUCK.US,D,20230118,000000,13.9338,14.0419,13.5999,13.8454,861025.73104233,0
+LUCK.US,D,20230119,000000,13.7669,13.8945,13.4821,13.5017,880413.8261407,0
+LUCK.US,D,20230120,000000,13.6195,14.2873,13.492,14.14,1432174.0824709,0
+LUCK.US,D,20230123,000000,14.1203,14.1203,13.6982,13.9338,796999.59705584,0
+LUCK.US,D,20230124,000000,13.7816,14.0615,13.6911,14.0221,918607.49766972,0
+LUCK.US,D,20230125,000000,13.924,14.1596,13.7325,13.9828,652521.72839782,0
+LUCK.US,D,20230126,000000,14.032,14.0712,12.5394,13.266,1304603.512627,0
+LUCK.US,D,20230127,000000,13.1776,13.3986,12.9322,13.266,740779.4168948,0
+LUCK.US,D,20230130,000000,13.158,13.4968,12.991,13.1776,564514.56366353,0
+LUCK.US,D,20230131,000000,13.1679,13.5312,13.0894,13.5017,531574.76242617,0
+LUCK.US,D,20230201,000000,13.5213,13.7374,13.2463,13.649,460849.66376076,0
+LUCK.US,D,20230202,000000,13.6784,14.0712,13.5999,13.9534,1077179.8739526,0
+LUCK.US,D,20230203,000000,13.6687,14.1302,13.6245,14.1203,784081.32904854,0
+LUCK.US,D,20230206,000000,14.1105,14.2677,13.5116,13.9534,617145.94000449,0
+LUCK.US,D,20230207,000000,13.8846,14.1253,13.5999,14.0419,767837.00165521,0
+LUCK.US,D,20230208,000000,13.9927,14.4247,13.6195,13.6195,1327688.3608091,0
+LUCK.US,D,20230209,000000,13.6588,13.8062,12.9708,13.1483,659844.96570491,0
+LUCK.US,D,20230210,000000,13.0894,13.3937,12.9438,13.325,970236.7789599,0
+LUCK.US,D,20230213,000000,13.3937,13.811,13.2759,13.7669,528489.04291004,0
+LUCK.US,D,20230214,000000,13.6687,14.302,13.6195,14.14,1556019.3843313,0
+LUCK.US,D,20230215,000000,14.1596,14.7291,14.0123,14.5229,2046055.0664461,0
+LUCK.US,D,20230216,000000,14.7291,14.9549,13.8258,14.7291,2344485.8976163,0
+LUCK.US,D,20230217,000000,14.7684,15.4263,14.3806,15.3183,2808384.6188791,0
+LUCK.US,D,20230221,000000,15.0827,15.1709,14.7095,14.906,1212193.8510385,0
+LUCK.US,D,20230222,000000,14.9648,15.1023,14.847,15.0629,746793.00558878,0
+LUCK.US,D,20230223,000000,15.1121,15.2201,14.5719,14.7291,1040672.65507,0
+LUCK.US,D,20230224,000000,15.0629,15.3477,14.7095,14.8764,1852816.7190976,0
+LUCK.US,D,20230227,000000,14.9944,15.2693,14.9944,15.1121,1755125.6907069,0
+LUCK.US,D,20230228,000000,15.1613,15.7111,15.0336,15.1023,2705658.6738918,0
+LUCK.US,D,20230301,000000,15.2005,15.23,14.9452,14.9549,1746735.1814351,0
+LUCK.US,D,20230302,000000,14.8372,15.7209,14.8372,15.6129,5504423.5876392,0
+LUCK.US,D,20230303,000000,15.7111,15.9566,15.5638,15.9566,1556144.6462126,0
+LUCK.US,D,20230306,000000,16.1628,16.2217,15.7111,15.9468,2006523.2314042,0
+LUCK.US,D,20230307,000000,15.9468,16.202,15.7995,16.1137,1340080.121559,0
+LUCK.US,D,20230308,000000,16.2511,16.8944,16.153,16.811,2986957.1422172,0
+LUCK.US,D,20230309,000000,16.8206,17.1349,16.2512,16.2904,2736403.8462324,0
+LUCK.US,D,20230310,000000,16.261,16.359,15.7798,15.8976,1627737.412544,0
+LUCK.US,D,20230313,000000,15.5442,15.8388,15.338,15.5539,1326047.7356802,0
+LUCK.US,D,20230314,000000,16.0548,16.2511,15.7308,15.8191,1409146.2640885,0
+LUCK.US,D,20230315,000000,15.4263,15.5834,15.0237,15.5147,1390488.3541033,0
+LUCK.US,D,20230316,000000,15.2593,15.8486,15.1023,15.6521,1042058.6828791,0
+LUCK.US,D,20230317,000000,14.7291,15.0532,14.4836,14.8176,2772086.1697988,0
+LUCK.US,D,20230320,000000,14.7586,15.2251,14.68,14.7193,2428318.6846949,0
+LUCK.US,D,20230321,000000,14.9944,15.004,14.6407,14.8272,1422964.7882186,0
+LUCK.US,D,20230322,000000,14.896,14.896,14.3854,14.3953,1410025.1340365,0
+LUCK.US,D,20230323,000000,14.4542,14.5229,14.1302,14.5033,2081229.2137621,0
+LUCK.US,D,20230324,000000,14.4051,14.6015,14.1203,14.5719,1337215.3925164,0
+LUCK.US,D,20230327,000000,14.68,14.9944,14.5426,14.9256,1141362.8398881,0
+LUCK.US,D,20230328,000000,15.3772,16.1235,15.3477,16.1038,3019125.0043809,0
+LUCK.US,D,20230329,000000,16.2315,16.4966,15.8976,16.4769,1474847.6484393,0
+LUCK.US,D,20230330,000000,16.5556,16.6832,16.153,16.3591,1344866.5511715,0
+LUCK.US,D,20230331,000000,16.5261,16.6832,16.3199,16.644,996317.72840151,0
+LUCK.US,D,20230403,000000,16.6046,16.6046,15.8191,16.0646,798146.30338427,0
+LUCK.US,D,20230404,000000,16.153,16.2315,15.7504,15.9664,632404.4665755,0
+LUCK.US,D,20230405,000000,15.8289,15.8289,15.0336,15.5343,1088150.9816579,0
+LUCK.US,D,20230406,000000,15.5343,15.5737,15.0925,15.387,1001198.868217,0
+LUCK.US,D,20230410,000000,15.3183,15.5201,15.0237,15.0336,799872.4732126,0
+LUCK.US,D,20230411,000000,15.0728,15.23,14.8568,14.906,796446.6116772,0
+LUCK.US,D,20230412,000000,14.9352,15.0974,14.5623,14.6506,1950554.5933951,0
+LUCK.US,D,20230413,000000,14.7291,14.8764,14.5131,14.5623,970685.88863204,0
+LUCK.US,D,20230414,000000,14.5327,14.6899,14.3854,14.4345,713853.20435141,0
+LUCK.US,D,20230417,000000,14.5033,14.6703,14.3854,14.6603,940741.17026496,0
+LUCK.US,D,20230418,000000,14.8372,15.0629,14.7488,14.9352,833557.73540238,0
+LUCK.US,D,20230419,000000,15.2201,15.9074,15.2201,15.4165,1890209.9366531,0
+LUCK.US,D,20230420,000000,15.3183,15.3969,15.0728,15.2201,931250.80057162,0
+LUCK.US,D,20230421,000000,15.122,15.1613,14.7046,14.7684,664170.06497389,0
+LUCK.US,D,20230424,000000,14.739,14.906,14.5131,14.847,913332.2412032,0
+LUCK.US,D,20230425,000000,14.7095,14.7734,14.5327,14.68,1234304.1006803,0
+LUCK.US,D,20230426,000000,14.6211,14.6996,13.9485,14.0024,826733.50884212,0
+LUCK.US,D,20230427,000000,13.9927,14.3364,13.9927,14.1203,816030.23751719,0
+LUCK.US,D,20230428,000000,13.9927,14.4836,13.9927,14.3658,933418.95134714,0
+LUCK.US,D,20230501,000000,14.3757,14.7095,14.3069,14.4739,866843.78899469,0
+LUCK.US,D,20230502,000000,14.4051,14.4739,14.0615,14.0615,833166.67391915,0
+LUCK.US,D,20230503,000000,14.0908,14.2479,13.9288,13.9632,710783.77906375,0
+LUCK.US,D,20230504,000000,13.924,13.9436,13.5999,13.6883,652207.04611053,0
+LUCK.US,D,20230505,000000,13.9436,14.0768,13.7891,13.9731,600293.63421145,0
+LUCK.US,D,20230508,000000,13.9927,14.1399,13.8356,13.924,561620.3013319,0
+LUCK.US,D,20230509,000000,13.8356,13.9682,13.6687,13.6784,1357262.3854785,0
+LUCK.US,D,20230510,000000,13.8159,13.9731,12.893,13.6294,2269074.1714878,0
+LUCK.US,D,20230511,000000,13.5116,13.757,12.2153,13.0894,3970258.8372406,0
+LUCK.US,D,20230512,000000,13.158,13.2563,12.726,12.8143,2288107.867117,0
+LUCK.US,D,20230515,000000,12.8046,13.6195,12.7996,13.3054,2349499.428038,0
+LUCK.US,D,20230516,000000,13.2367,13.6588,13.1383,13.5213,1800757.6775315,0
+LUCK.US,D,20230517,000000,13.6195,13.9485,13.4477,13.8062,1942145.7531163,0
+LUCK.US,D,20230518,000000,13.109,13.109,10.8112,11.4986,11827085.280753,0
+LUCK.US,D,20230519,000000,11.5476,11.5476,11.1157,11.2924,4535941.4934074,0
+LUCK.US,D,20230522,000000,11.3611,11.69,11.2924,11.587,3049400.6992637,0
+LUCK.US,D,20230523,000000,11.7342,12.1172,11.6851,11.8913,2691895.1427828,0
+LUCK.US,D,20230524,000000,11.7833,11.9404,11.5083,11.8816,1896773.4555579,0
+LUCK.US,D,20230525,000000,11.8128,12.014,11.4298,11.911,2749983.0488819,0
+LUCK.US,D,20230526,000000,11.9896,12.019,11.6753,11.744,1378843.0726951,0
+LUCK.US,D,20230530,000000,11.7833,11.8716,11.1303,11.3414,2346079.6768383,0
+LUCK.US,D,20230531,000000,11.3021,11.42,11.1352,11.253,1838805.7193936,0
+LUCK.US,D,20230601,000000,11.2237,11.4298,10.9977,11.1254,1943424.8500511,0
+LUCK.US,D,20230602,000000,11.4298,11.7048,11.2924,11.3905,3149400.4161505,0
+LUCK.US,D,20230605,000000,11.96,13.0293,11.96,12.3528,3162018.2593204,0
+LUCK.US,D,20230606,000000,12.2056,12.5197,12.1172,12.235,1596181.6023371,0
+LUCK.US,D,20230607,000000,12.2645,12.3528,11.911,11.96,2096188.3338851,0
+LUCK.US,D,20230608,000000,12.0975,12.2007,11.7882,11.9896,1916311.2538803,0
+LUCK.US,D,20230609,000000,11.9994,12.2399,11.744,11.7538,1651335.5289228,0
+LUCK.US,D,20230612,000000,11.8029,12.1761,11.7048,12.019,1689656.4991117,0
+LUCK.US,D,20230613,000000,12.0485,12.4363,12.0485,12.2939,1170078.3623951,0
+LUCK.US,D,20230614,000000,12.343,12.4019,12.1761,12.2939,1199657.4790109,0
+LUCK.US,D,20230615,000000,12.1761,12.4068,12.1385,12.235,1061390.7665671,0
+LUCK.US,D,20230616,000000,12.3627,12.3724,11.7783,11.8225,1655597.4880564,0
+LUCK.US,D,20230620,000000,11.744,11.8619,10.9684,11.1745,2384146.0497074,0
+LUCK.US,D,20230621,000000,11.1647,11.6802,11.1254,11.5673,2574320.0637147,0
+LUCK.US,D,20230622,000000,11.5476,11.6949,11.4101,11.5083,1918317.4807604,0
+LUCK.US,D,20230623,000000,11.3317,11.528,11.3317,11.4101,2751684.7773676,0
+LUCK.US,D,20230626,000000,11.3217,11.6213,11.1941,11.4593,2015447.3766582,0
+LUCK.US,D,20230627,000000,11.587,11.587,11.2137,11.253,1577522.6739627,0
+LUCK.US,D,20230628,000000,11.2137,11.2924,11.0664,11.096,1456431.0967134,0
+LUCK.US,D,20230629,000000,11.145,11.3317,11.1057,11.1844,2891480.0921196,0
+LUCK.US,D,20230630,000000,11.1745,11.4593,11.1745,11.4298,2333434.3371579,0
+LUCK.US,D,20230703,000000,11.3611,11.4544,11.0764,11.1254,1332471.7352537,0
+LUCK.US,D,20230705,000000,11.1254,11.1745,10.9292,11.1745,1772374.1499296,0
+LUCK.US,D,20230706,000000,11.0174,11.1009,10.8504,10.8604,1387223.3980741,0
+LUCK.US,D,20230707,000000,10.88,11.2088,10.8604,11.096,1323584.2520137,0
+LUCK.US,D,20230710,000000,11.0272,11.4838,10.978,11.3021,1727770.7362769,0
+LUCK.US,D,20230711,000000,11.3611,11.5575,11.3121,11.3807,2421634.9958552,0
+LUCK.US,D,20230712,000000,11.5378,11.587,11.4003,11.42,1280393.3442914,0
+LUCK.US,D,20230713,000000,11.5083,11.749,11.4151,11.5673,1464302.2274527,0
+LUCK.US,D,20230714,000000,11.528,11.587,11.4003,11.42,894089.77577176,0
+LUCK.US,D,20230717,000000,11.3905,11.4445,11.1057,11.1549,1149790.0111739,0
+LUCK.US,D,20230718,000000,11.0568,11.0764,10.1582,10.1926,3970335.2164365,0
+LUCK.US,D,20230719,000000,10.33,10.7031,10.2613,10.6247,3378438.2018325,0
+LUCK.US,D,20230720,000000,10.6737,11.2433,10.6737,11.1156,2213884.6012773,0
+LUCK.US,D,20230721,000000,11.253,11.3807,11.0272,11.3021,1524097.9723732,0
+LUCK.US,D,20230724,000000,11.2629,11.3217,10.993,11.145,1539903.3739872,0
+LUCK.US,D,20230725,000000,11.1745,11.4838,11.1254,11.3807,1173670.221383,0
+LUCK.US,D,20230726,000000,11.3905,11.5476,11.1745,11.2237,1404542.126157,0
+LUCK.US,D,20230727,000000,11.1941,11.4642,11.1941,11.2726,1042457.8914765,0
+LUCK.US,D,20230728,000000,11.2825,11.4396,11.1844,11.3317,963211.92971162,0
+LUCK.US,D,20230731,000000,11.6163,12.1565,11.5378,11.911,1647530.8265755,0
+LUCK.US,D,20230801,000000,11.8422,12.0485,11.6262,11.8422,1113752.269749,0
+LUCK.US,D,20230802,000000,11.744,11.8471,11.4151,11.6949,1013193.457148,0
+LUCK.US,D,20230803,000000,11.4986,11.7833,11.4101,11.5673,1071359.7792217,0
+LUCK.US,D,20230804,000000,11.6655,11.9404,11.6163,11.7342,1142393.4498387,0
+LUCK.US,D,20230807,000000,11.852,11.852,11.6066,11.8225,914153.06296228,0
+LUCK.US,D,20230808,000000,11.7048,11.9698,11.6016,11.96,922974.35089915,0
+LUCK.US,D,20230809,000000,12.0386,12.0681,11.852,11.8716,1073002.4411291,0
+LUCK.US,D,20230810,000000,11.8913,11.9994,11.1795,11.2629,1143981.118725,0
+LUCK.US,D,20230811,000000,11.2334,11.5378,11.0812,11.528,1239741.2810422,0
+LUCK.US,D,20230814,000000,11.5182,11.6311,11.3365,11.4298,779117.69970147,0
+LUCK.US,D,20230815,000000,11.3513,11.3955,11.0468,11.0764,892836.138569,0
+LUCK.US,D,20230816,000000,10.9977,11.0812,10.8308,10.8308,1131760.447374,0
+LUCK.US,D,20230817,000000,10.8504,10.8896,10.5068,10.5167,723731.58036014,0
+LUCK.US,D,20230818,000000,10.4184,10.5755,10.1043,10.5559,2423610.671057,0
+LUCK.US,D,20230821,000000,10.6443,10.7816,10.0846,10.281,1528896.622657,0
+LUCK.US,D,20230822,000000,10.4577,10.5363,10.3423,10.4086,1166017.0259494,0
+LUCK.US,D,20230823,000000,10.3202,10.4557,10.0326,10.3693,1106803.7996967,0
+LUCK.US,D,20230824,000000,10.222,10.3644,10.1532,10.2613,959183.18172291,0
+LUCK.US,D,20230825,000000,10.281,10.8112,10.2417,10.6934,2477530.3098362,0
+LUCK.US,D,20230828,000000,10.6835,11.0026,10.6051,10.8604,1123203.9406497,0
+LUCK.US,D,20230829,000000,10.88,10.9977,10.8112,10.8211,698857.42221445,0
+LUCK.US,D,20230830,000000,10.8604,11.1156,10.8504,10.988,698088.53830861,0
+LUCK.US,D,20230831,000000,11.0764,11.0764,10.7916,10.8013,979289.24126315,0
+LUCK.US,D,20230901,000000,10.8308,10.88,10.8013,10.8604,1015113.1209394,0
+LUCK.US,D,20230905,000000,10.8604,10.9094,10.5363,10.6247,1749025.5389242,0
+LUCK.US,D,20230906,000000,10.546,10.6639,10.3595,10.4773,1614943.3880287,0
+LUCK.US,D,20230907,000000,10.497,10.497,10.1485,10.3006,2543598.3143276,0
+LUCK.US,D,20230908,000000,10.3497,10.3595,9.84889,9.94704,3973740.7101863,0
+LUCK.US,D,20230911,000000,10.5656,11.3807,10.0944,10.438,5562897.4632752,0
+LUCK.US,D,20230912,000000,10.2319,10.3398,9.53368,10.281,5089936.0958163,0
+LUCK.US,D,20230913,000000,10.1926,10.6443,10.1043,10.1926,2926728.581853,0
+LUCK.US,D,20230914,000000,10.281,10.3398,9.98138,10.2711,2190340.4595303,0
+LUCK.US,D,20230915,000000,10.3595,10.7523,10.3595,10.5167,3279361.1456328,0
+LUCK.US,D,20230918,000000,10.438,10.8258,10.4184,10.4479,1853066.224471,0
+LUCK.US,D,20230919,000000,10.389,10.497,10.0305,10.0846,1920230.0158268,0
+LUCK.US,D,20230920,000000,10.173,10.7031,10.0771,10.4773,1861923.1560326,0
+LUCK.US,D,20230921,000000,10.3792,10.5951,10.3055,10.33,2246141.0633083,0
+LUCK.US,D,20230922,000000,10.3595,10.5167,9.63286,9.63286,3448593.0025015,0
+LUCK.US,D,20230925,000000,9.53466,9.63286,9.35791,9.48556,2516137.4474126,0
+LUCK.US,D,20230926,000000,9.43646,9.47575,8.92586,8.93568,3329924.1733476,0
+LUCK.US,D,20230927,000000,8.98477,9.17625,8.9455,9.07315,2291679.3583193,0
+LUCK.US,D,20230928,000000,9.07315,9.47083,9.07315,9.3481,1984501.5816296,0
+LUCK.US,D,20230929,000000,9.45611,9.58377,9.38247,9.4463,2170698.7855014,0
+LUCK.US,D,20231002,000000,9.55431,9.7507,9.39719,9.70159,2546390.7377313,0
+LUCK.US,D,20231003,000000,9.64268,9.66232,9.39719,9.57394,2429993.9350593,0
+LUCK.US,D,20231004,000000,9.6034,10.0944,9.55695,10.0944,2500986.8701051,0
+LUCK.US,D,20231005,000000,10.0551,10.87,10.0452,10.8211,3592753.1337044,0
+LUCK.US,D,20231006,000000,10.6541,11.2137,10.6344,11.1745,2540743.7691778,0
+LUCK.US,D,20231009,000000,11.1745,11.3267,11.0076,11.0764,1209626.4916655,0
+LUCK.US,D,20231010,000000,11.2924,11.4445,11.0272,11.2825,1638029.2546001,0
+LUCK.US,D,20231011,000000,11.2924,11.4199,10.6247,10.8896,1652787.752035,0
+LUCK.US,D,20231012,000000,10.9094,10.9094,9.62304,9.80961,3711496.3052758,0
+LUCK.US,D,20231013,000000,9.88816,10.3546,9.87831,10.33,1404495.2802501,0
+LUCK.US,D,20231016,000000,10.4086,11.3021,10.3693,11.0764,1961426.9173404,0
+LUCK.US,D,20231017,000000,10.8504,11.0272,10.6737,10.7523,1488710.9816978,0
+LUCK.US,D,20231018,000000,10.7621,10.8996,10.6541,10.7621,1408465.9800499,0
+LUCK.US,D,20231019,000000,10.7621,10.8407,10.5068,10.7031,1012792.2117719,0
+LUCK.US,D,20231020,000000,11.3217,11.8225,10.9388,10.988,4126771.0120115,0
+LUCK.US,D,20231023,000000,10.7916,10.9977,10.5264,10.7817,2769284.5808916,0
+LUCK.US,D,20231024,000000,10.8308,10.9292,10.5313,10.7719,1418067.3541747,0
+LUCK.US,D,20231025,000000,10.7131,10.8803,10.5412,10.5854,1838628.519659,0
+LUCK.US,D,20231026,000000,10.6737,10.7621,10.0551,10.6051,2707686.2869468,0
+LUCK.US,D,20231027,000000,10.6443,10.6443,10.1532,10.1532,1592205.8105909,0
+LUCK.US,D,20231030,000000,10.3202,10.3742,10.1239,10.3104,978292.23815877,0
+LUCK.US,D,20231031,000000,10.2515,10.3677,9.85871,9.90781,1054899.5533011,0
+LUCK.US,D,20231101,000000,9.90781,10.006,9.38738,9.45611,1408309.1481009,0
+LUCK.US,D,20231102,000000,9.53466,9.86362,9.5052,9.72123,1417911.540615,0
+LUCK.US,D,20231103,000000,9.84889,10.1091,9.54448,9.6034,2021935.5347563,0
+LUCK.US,D,20231106,000000,9.46594,9.54448,9.12224,9.13206,1701457.5940796,0
+LUCK.US,D,20231107,000000,9.23026,10.5656,8.69029,10.5264,2398136.6816258,0
+LUCK.US,D,20231108,000000,10.7523,10.7523,10.2613,10.3104,1262266.0151207,0
+LUCK.US,D,20231109,000000,10.1827,10.3792,10.0355,10.0551,1183034.3108057,0
+LUCK.US,D,20231110,000000,10.0158,10.2172,9.89803,10.0355,1102513.3256632,0
+LUCK.US,D,20231113,000000,10.0452,10.2661,9.98138,10.0747,1018657.1156311,0
+LUCK.US,D,20231114,000000,10.2711,10.7473,10.222,10.7031,1056077.8296972,0
+LUCK.US,D,20231115,000000,10.7031,10.9292,10.4086,10.4577,932384.26783943,0
+LUCK.US,D,20231116,000000,10.3398,10.3693,10.1239,10.1631,681287.15197953,0
+LUCK.US,D,20231117,000000,10.2319,10.6197,10.0944,10.5068,985832.39238234,0
+LUCK.US,D,20231120,000000,10.5363,10.6443,10.3055,10.438,888069.05835283,0
+LUCK.US,D,20231121,000000,10.4479,10.5755,10.2023,10.3792,605238.93255149,0
+LUCK.US,D,20231122,000000,10.4479,10.7424,10.4282,10.6147,545323.01769605,0
+LUCK.US,D,20231124,000000,10.6147,10.6541,10.3939,10.4479,320117.43087183,0
+LUCK.US,D,20231127,000000,10.3792,10.6541,10.3497,10.5167,443127.65352324,0
+LUCK.US,D,20231128,000000,10.4773,10.5559,10.3006,10.438,482188.99271818,0
+LUCK.US,D,20231129,000000,10.6051,10.7621,10.3497,10.3792,750481.61155822,0
+LUCK.US,D,20231130,000000,10.3202,10.3202,10.0452,10.0944,790582.72620728,0
+LUCK.US,D,20231201,000000,10.0944,10.6051,9.96675,10.5951,593061.03355021,0
+LUCK.US,D,20231204,000000,10.4184,10.6689,10.4086,10.6147,762904.9423758,0
+LUCK.US,D,20231205,000000,10.546,10.6051,10.3693,10.4675,651026.73293588,0
+LUCK.US,D,20231206,000000,10.6051,10.8112,10.33,10.3792,523104.81879064,0
+LUCK.US,D,20231207,000000,10.3006,10.6885,10.3006,10.6443,814179.8241968,0
+LUCK.US,D,20231208,000000,10.7031,10.9192,10.6639,10.8211,734947.10149253,0
+LUCK.US,D,20231211,000000,10.7621,11.1057,10.6541,11.0568,810662.30762626,0
+LUCK.US,D,20231212,000000,11.1549,11.2237,10.9488,11.1549,779173.71111183,0
+LUCK.US,D,20231213,000000,11.1254,11.5673,10.9534,11.5575,1123740.6317999,0
+LUCK.US,D,20231214,000000,11.8324,12.1123,11.4986,11.6458,1568090.3524583,0
+LUCK.US,D,20231215,000000,11.7048,11.7342,11.2187,11.2726,2998062.6773074,0
+LUCK.US,D,20231218,000000,11.204,11.2726,10.8407,11.1156,3278081.0303087,0
+LUCK.US,D,20231219,000000,11.4101,11.6262,11.253,11.42,1819964.4993382,0
+LUCK.US,D,20231220,000000,11.42,11.6606,11.3021,11.3021,607784.90574961,0
+LUCK.US,D,20231221,000000,11.5182,12.0778,11.3414,12.0681,923137.29318383,0
+LUCK.US,D,20231222,000000,12.0778,12.9814,12.0778,12.5885,1359356.1938366,0
+LUCK.US,D,20231226,000000,12.7161,13.2563,12.6173,13.1776,973145.29874144,0
+LUCK.US,D,20231227,000000,13.325,13.6784,13.1187,13.5901,1678043.8061604,0
+LUCK.US,D,20231228,000000,13.8454,14.2087,13.541,13.7963,1595512.5205806,0
+LUCK.US,D,20231229,000000,14.0516,14.0958,13.6687,13.9044,1703683.7930441,0
+LUCK.US,D,20240102,000000,14.0024,15.1121,13.8356,14.3658,2561898.7696757,0
+LUCK.US,D,20240103,000000,14.2479,14.7488,13.4281,13.5803,1515403.9830962,0
+LUCK.US,D,20240104,000000,13.6784,13.6784,13.05,13.2071,1123799.6983781,0
+LUCK.US,D,20240105,000000,13.0598,13.7373,13.0107,13.6294,897040.04951375,0
+LUCK.US,D,20240108,000000,13.492,13.7669,13.3347,13.4133,1195615.4919616,0
+LUCK.US,D,20240109,000000,13.2955,13.3446,12.1565,12.5984,2610834.4113222,0
+LUCK.US,D,20240110,000000,12.451,12.8388,11.8668,12.1859,1813880.641784,0
+LUCK.US,D,20240111,000000,12.1073,12.2153,11.6704,11.9502,1229677.5581847,0
+LUCK.US,D,20240112,000000,12.0778,12.1957,11.3365,11.6655,1364202.7084166,0
+LUCK.US,D,20240116,000000,11.5182,12.2007,11.4986,12.0681,1147943.6714106,0
+LUCK.US,D,20240117,000000,11.8816,12.0287,11.2726,11.5771,1085016.3794564,0
+LUCK.US,D,20240118,000000,11.6557,11.9306,11.6163,11.9208,629315.69189153,0
+LUCK.US,D,20240119,000000,11.9208,12.0778,11.6409,12.0092,712782.87721892,0
+LUCK.US,D,20240122,000000,12.0092,12.3823,11.4936,11.6851,1065856.4035566,0
+LUCK.US,D,20240123,000000,11.9012,12.3578,11.4691,11.5182,941784.00088691,0
+LUCK.US,D,20240124,000000,11.6655,11.7833,11.2825,11.4691,804422.6365123,0
+LUCK.US,D,20240125,000000,11.8078,12.0288,11.528,12.0092,960809.54940187,0
+LUCK.US,D,20240126,000000,12.1073,12.2153,11.4789,11.4789,817803.25325237,0
+LUCK.US,D,20240129,000000,11.4396,11.6163,11.1499,11.5182,1591054.0123161,0
+LUCK.US,D,20240130,000000,11.5476,11.587,11.2483,11.4593,938093.35813891,0
+LUCK.US,D,20240131,000000,11.42,11.42,10.5854,10.6147,1550531.2845054,0
+LUCK.US,D,20240201,000000,10.6737,10.9733,10.6344,10.9192,1081622.0879887,0
+LUCK.US,D,20240202,000000,10.8112,11.6557,10.5363,11.3905,5441787.5550189,0
+LUCK.US,D,20240205,000000,12.7457,13.5999,11.8324,13.1875,5215690.8775753,0
+LUCK.US,D,20240206,000000,13.2463,13.7079,12.8537,13.2267,2213237.924085,0
+LUCK.US,D,20240207,000000,13.2759,13.8552,13.0156,13.3544,1424565.6961656,0
+LUCK.US,D,20240208,000000,13.4035,14.6015,13.3078,14.5523,2024886.8268876,0
+LUCK.US,D,20240209,000000,14.6211,15.1613,14.2283,14.7193,2164539.5671405,0
+LUCK.US,D,20240212,000000,14.8272,15.1906,14.4493,14.5916,1557682.4140243,0
+LUCK.US,D,20240213,000000,13.924,14.0221,13.3692,13.8159,1658670.9869012,0
+LUCK.US,D,20240214,000000,14.0712,14.1223,13.4674,13.6883,1043333.7062567,0
+LUCK.US,D,20240215,000000,13.7079,13.8062,12.834,12.9714,1088733.5003257,0
+LUCK.US,D,20240216,000000,12.9126,13.2709,12.6769,12.6867,1125981.0882143,0
+LUCK.US,D,20240220,000000,12.618,12.8126,12.3823,12.5984,711002.73275879,0
+LUCK.US,D,20240221,000000,12.5885,12.5984,12.2056,12.5885,762679.87834509,0
+LUCK.US,D,20240222,000000,12.6033,12.7709,12.2877,12.4554,949114.80857521,0
+LUCK.US,D,20240223,000000,12.268,12.3765,11.7947,12.0806,981175.08569588,0
+LUCK.US,D,20240226,000000,12.2285,12.6427,12.0806,12.2779,796403.36427716,0
+LUCK.US,D,20240227,000000,12.1299,12.5835,12.1201,12.2779,782087.42688937,0
+LUCK.US,D,20240228,000000,12.3074,12.8793,12.1615,12.5441,655201.04941325,0
+LUCK.US,D,20240229,000000,12.6329,12.6723,12.0609,12.2779,1112540.3904593,0
+LUCK.US,D,20240301,000000,12.4554,13.4366,12.2729,13.0075,1243419.97954,0
+LUCK.US,D,20240304,000000,12.8696,13.1635,12.7512,12.8596,631525.70544598,0
+LUCK.US,D,20240305,000000,12.7414,13.0225,12.48,12.9978,672310.61249188,0
+LUCK.US,D,20240306,000000,13.1457,13.2048,12.4653,12.623,460764.70133049,0
+LUCK.US,D,20240307,000000,12.6526,12.9831,12.5244,12.8499,579353.35139167,0
+LUCK.US,D,20240308,000000,12.8893,13.1664,12.3715,12.5835,502918.53566591,0
+LUCK.US,D,20240311,000000,12.6132,12.702,12.3666,12.485,458561.23540446,0
+LUCK.US,D,20240312,000000,12.5244,12.919,12.3962,12.7217,426307.28042284,0
+LUCK.US,D,20240313,000000,12.7414,13.9544,12.7414,13.5106,1161678.7960319,0
+LUCK.US,D,20240314,000000,13.6486,13.7275,12.9387,13.1753,711437.59648713,0
+LUCK.US,D,20240315,000000,13.0274,13.343,12.6033,12.7217,1337585.9527358,0
+LUCK.US,D,20240318,000000,12.7512,12.7778,12.4061,12.7117,735904.89024189,0
+LUCK.US,D,20240319,000000,12.5441,13.0766,12.5441,12.919,561889.89525819,0
+LUCK.US,D,20240320,000000,12.8893,13.619,12.8696,13.2148,546715.08274876,0
+LUCK.US,D,20240321,000000,13.1358,13.767,13.116,13.6191,656762.64054352,0
+LUCK.US,D,20240322,000000,13.6092,13.7916,12.914,12.9978,725641.99165132,0
+LUCK.US,D,20240325,000000,12.9287,13.2148,12.7414,12.8793,463121.2843089,0
+LUCK.US,D,20240326,000000,13.0075,13.2542,12.9831,13.1753,438530.28008797,0
+LUCK.US,D,20240327,000000,13.3725,13.7275,13.2838,13.3725,613727.62264173,0
+LUCK.US,D,20240328,000000,13.3233,13.7177,13.3233,13.5106,704877.89971977,0
+LUCK.US,D,20240401,000000,13.6881,14.2995,13.5007,14.1713,910327.52135181,0
+LUCK.US,D,20240402,000000,13.9051,13.9051,12.9978,13.0175,881182.55234773,0
+LUCK.US,D,20240403,000000,12.9681,13.343,12.9681,13.2443,615825.63046545,0
+LUCK.US,D,20240404,000000,13.4021,13.5007,12.8696,12.9978,683814.67182495,0
+LUCK.US,D,20240405,000000,12.9878,13.343,12.9878,13.2542,393623.38087028,0
+LUCK.US,D,20240408,000000,13.3233,13.4612,13.0963,13.2739,542759.38989214,0
+LUCK.US,D,20240409,000000,13.3627,13.3922,12.7907,12.7907,751602.93718199,0
+LUCK.US,D,20240410,000000,12.4455,12.5294,12.0905,12.5145,882193.53050154,0
+LUCK.US,D,20240411,000000,12.4948,12.7414,12.485,12.6723,389490.23447613,0
+LUCK.US,D,20240412,000000,12.5244,12.6427,12.1694,12.1694,451933.59928273,0
+LUCK.US,D,20240415,000000,12.2088,12.337,11.5678,11.7256,736365.25541926,0
+LUCK.US,D,20240416,000000,11.6467,11.9229,11.5974,11.7947,442968.64656667,0
+LUCK.US,D,20240417,000000,11.8144,12.0708,11.7157,11.9623,352737.07180294,0
+LUCK.US,D,20240418,000000,11.9918,12.0708,11.7947,11.8242,409723.99383552,0
+LUCK.US,D,20240419,000000,11.765,12.0017,11.6368,11.7552,800491.89378187,0
+LUCK.US,D,20240422,000000,11.7749,11.8538,11.4889,11.5284,676049.3050226,0
+LUCK.US,D,20240423,000000,11.4297,11.6072,11.1437,11.1536,1000246.7778895,0
+LUCK.US,D,20240424,000000,11.1833,11.6073,11.1042,11.3015,677847.16286284,0
+LUCK.US,D,20240425,000000,11.2127,11.5185,11.0748,11.3804,590269.27900036,0
+LUCK.US,D,20240426,000000,11.3509,11.6763,11.3509,11.5481,519117.50859195,0
+LUCK.US,D,20240429,000000,11.5974,11.8735,11.5777,11.6566,600562.59819736,0
+LUCK.US,D,20240430,000000,11.5481,11.696,11.4889,11.5876,506969.54642269,0
+LUCK.US,D,20240501,000000,11.5876,11.8834,11.5086,11.7355,764589.49406861,0
+LUCK.US,D,20240502,000000,11.8932,12.0314,11.6664,11.9918,472644.96216313,0
+LUCK.US,D,20240503,000000,12.2384,12.5638,12.1891,12.3173,1621542.0333918,0
+LUCK.US,D,20240506,000000,10.4732,11.0698,9.57082,11.0451,5251577.2280344,0
+LUCK.US,D,20240507,000000,10.769,11.7157,10.769,11.1142,2293966.2161476,0
+LUCK.US,D,20240508,000000,11.1142,11.4791,10.8676,11.1437,1857844.234069,0
+LUCK.US,D,20240509,000000,11.193,11.193,10.5915,10.8281,1127537.7494312,0
+LUCK.US,D,20240510,000000,10.986,11.0451,10.6112,10.8281,945337.58327634,0
+LUCK.US,D,20240513,000000,10.8478,11.4495,10.8478,11.4495,1506443.6409088,0
+LUCK.US,D,20240514,000000,11.7749,12.835,11.7059,12.1497,1526213.9930301,0
+LUCK.US,D,20240515,000000,12.3074,12.3074,11.6566,11.7157,869109.62767433,0
+LUCK.US,D,20240516,000000,11.6566,11.6566,11.4791,11.5086,414466.56637856,0
+LUCK.US,D,20240517,000000,11.558,11.8627,11.4396,11.8144,666695.9825644,0
+LUCK.US,D,20240520,000000,11.6566,11.8539,11.6073,11.8341,648454.77292643,0
+LUCK.US,D,20240521,000000,11.8341,12.0707,11.7355,11.9229,749250.41028443,0
+LUCK.US,D,20240522,000000,11.9426,11.982,11.7848,11.8932,324250.20191804,0
+LUCK.US,D,20240523,000000,11.8487,11.8536,11.5118,11.7199,744808.89412587,0
+LUCK.US,D,20240524,000000,12.0369,12.1261,11.7694,12.027,510324.24396347,0
+LUCK.US,D,20240528,000000,12.027,12.7403,11.9973,12.344,814596.49708636,0
+LUCK.US,D,20240529,000000,12.0963,12.0963,11.7298,11.7595,726307.67953096,0
+LUCK.US,D,20240530,000000,11.7595,12.027,11.7001,12.0072,460499.46063545,0
+LUCK.US,D,20240531,000000,12.0765,12.4035,12.022,12.3341,612215.67856732,0
+LUCK.US,D,20240603,000000,12.5619,12.9681,12.5347,12.8195,723238.10707294,0
+LUCK.US,D,20240604,000000,12.8393,13.1762,12.6907,13.1762,675491.66958216,0
+LUCK.US,D,20240605,000000,13.2753,13.305,12.7601,13.0177,485014.65507413,0
+LUCK.US,D,20240606,000000,12.9187,13.2753,12.8543,12.9681,405466.19526751,0
+LUCK.US,D,20240607,000000,12.9681,13.0375,12.7304,12.8789,288620.56271377,0
+LUCK.US,D,20240610,000000,12.8097,12.9681,12.5125,12.8393,437791.08457884,0
+LUCK.US,D,20240611,000000,12.8097,13.4239,12.6907,13.3545,623272.59954897,0
+LUCK.US,D,20240612,000000,13.5725,14.0777,13.5378,13.7508,923607.19987384,0
+LUCK.US,D,20240613,000000,13.622,13.622,12.8889,13.1069,435521.96294594,0
+LUCK.US,D,20240614,000000,12.9385,13.1267,12.6414,12.6611,397525.27894812,0
+LUCK.US,D,20240617,000000,12.453,13.3545,12.2351,13.1663,542410.91587918,0
+LUCK.US,D,20240618,000000,13.1465,13.8102,13.1465,13.6022,764839.3432732,0
+LUCK.US,D,20240620,000000,13.5725,13.7607,13.5725,13.5824,489832.50096106,0
+LUCK.US,D,20240621,000000,13.5031,13.6418,13.2059,13.3149,425463.33435528,0
+LUCK.US,D,20240624,000000,13.3446,14.1867,13.3446,14.0282,843649.93479083,0
+LUCK.US,D,20240625,000000,14.2065,14.4244,13.6815,14.3948,538989.06430644,0
+LUCK.US,D,20240626,000000,14.3155,14.474,14.0282,14.0876,552198.01701466,0
+LUCK.US,D,20240627,000000,14.0678,14.5038,13.8598,14.5038,656030.51963455,0
+LUCK.US,D,20240628,000000,14.5532,14.7812,14.3353,14.3551,3015492.0622384,0
+LUCK.US,D,20240701,000000,14.3551,14.5434,13.7409,14.1966,699167.04676169,0
+LUCK.US,D,20240702,000000,14.1867,14.1867,13.8895,13.8994,458819.82611715,0
+LUCK.US,D,20240703,000000,13.9192,14.1966,13.8003,13.9985,231553.36492132,0
+LUCK.US,D,20240705,000000,13.9787,14.3056,13.9489,14.1174,411674.9884899,0
+LUCK.US,D,20240708,000000,14.256,14.6424,14.1322,14.3056,888376.26021504,0
+LUCK.US,D,20240709,000000,14.4244,14.5038,13.9787,14.3056,749657.02188512,0
+LUCK.US,D,20240710,000000,14.375,14.375,13.6319,13.7211,754527.35635075,0
+LUCK.US,D,20240711,000000,13.8201,14.1174,13.6319,14.0976,639121.1221282,0
+LUCK.US,D,20240712,000000,14.3353,14.3551,13.5923,13.622,508896.95838122,0
+LUCK.US,D,20240715,000000,13.6319,14.0183,13.6319,13.9985,1192535.4610146,0
+LUCK.US,D,20240716,000000,14.1669,14.1669,13.8895,13.9886,525554.00695152,0
+LUCK.US,D,20240717,000000,14.0282,14.157,13.3941,13.4139,542589.5789259,0
+LUCK.US,D,20240718,000000,13.3743,13.6418,12.9187,13.0475,680630.50331574,0
+LUCK.US,D,20240719,000000,13.0275,13.3743,12.9285,13.0969,585291.0564873,0
+LUCK.US,D,20240722,000000,13.0969,13.1167,12.6809,12.8789,457069.53389676,0
+LUCK.US,D,20240723,000000,12.8591,13.0969,12.8295,13.0375,376651.98435441,0
+LUCK.US,D,20240724,000000,13.0375,13.0375,12.5619,12.5917,386964.9806726,0
+LUCK.US,D,20240725,000000,12.5521,12.6511,12.1855,12.2053,548818.56006318,0
+LUCK.US,D,20240726,000000,12.3837,12.7403,12.3044,12.6214,841494.87487703,0
+LUCK.US,D,20240729,000000,12.7205,13.0475,12.6313,12.6709,430690.99491434,0
+LUCK.US,D,20240730,000000,12.6214,12.7947,12.3242,12.7403,392571.16463573,0
+LUCK.US,D,20240731,000000,12.8393,13.0573,12.7205,12.8295,559146.69731753,0
+LUCK.US,D,20240801,000000,12.9879,12.9879,11.8883,11.9973,319554.50468963,0
+LUCK.US,D,20240802,000000,11.6109,11.7496,11.3137,11.5911,665772.19796154,0
+LUCK.US,D,20240805,000000,11.0066,11.3534,10.9076,11.0562,531490.26332299,0
+LUCK.US,D,20240806,000000,11.1056,11.393,10.9966,11.185,377853.16528997,0
+LUCK.US,D,20240807,000000,11.274,11.5218,11.066,11.066,295765.06579101,0
+LUCK.US,D,20240808,000000,11.1254,11.393,11.0462,11.1948,356669.9862028,0
+LUCK.US,D,20240809,000000,11.1948,11.2725,11.076,11.1552,235781.72369366,0
+LUCK.US,D,20240812,000000,11.1056,11.2048,10.8778,11.0858,377742.13175811,0
+LUCK.US,D,20240813,000000,11.165,11.165,10.8976,10.9966,363958.83287146,0
+LUCK.US,D,20240814,000000,11.0462,11.165,10.8778,10.9076,282286.6044191,0
+LUCK.US,D,20240815,000000,11.1156,11.5118,11.1156,11.274,263804.56834333,0
+LUCK.US,D,20240816,000000,11.165,11.2493,10.7886,10.858,907569.92029046,0
+LUCK.US,D,20240819,000000,10.8184,11.066,10.8184,11.066,389893.23772644,0
+LUCK.US,D,20240820,000000,11.066,11.165,10.848,10.848,263229.21276915,0
+LUCK.US,D,20240821,000000,10.9274,11.3336,10.9274,11.284,334802.43680108,0
+LUCK.US,D,20240822,000000,11.5316,11.6406,11.3336,11.6406,420182.17582178,0
+LUCK.US,D,20240823,000000,11.6954,12.3224,11.6854,12.0338,399223.06668607,0
+LUCK.US,D,20240826,000000,12.2329,12.2329,11.6954,11.8148,245781.68748541,0
+LUCK.US,D,20240827,000000,11.6058,11.8248,11.5063,11.7252,229127.25776061,0
+LUCK.US,D,20240828,000000,11.5958,11.5958,11.0982,11.1678,293184.07050257,0
+LUCK.US,D,20240829,000000,11.138,11.2475,10.9887,11.0384,428276.1401482,0
+LUCK.US,D,20240830,000000,11.138,11.138,10.8792,10.9986,420050.89938347,0
+LUCK.US,D,20240903,000000,11.0384,11.0683,10.6901,10.7996,484146.89429105,0
+LUCK.US,D,20240904,000000,10.8294,11.2823,10.8095,11.1579,644168.86797186,0
+LUCK.US,D,20240905,000000,11.1579,11.2475,10.7199,10.7398,1662891.1083611,0
+LUCK.US,D,20240906,000000,12.1731,12.631,11.1579,11.4465,2093953.200951,0
+LUCK.US,D,20240909,000000,11.347,11.5461,10.8195,10.9489,960406.11724413,0
+LUCK.US,D,20240910,000000,10.8792,10.9538,10.4114,10.5706,977457.39197957,0
+LUCK.US,D,20240911,000000,10.5408,10.8593,10.5408,10.7498,740109.9168088,0
+LUCK.US,D,20240912,000000,10.6901,11.7252,10.6702,11.7153,694868.58092549,0
+LUCK.US,D,20240913,000000,11.8745,11.9641,11.4217,11.8447,838239.13889425,0
+LUCK.US,D,20240916,000000,11.7451,12.193,11.7451,12.0736,627760.58262075,0
+LUCK.US,D,20240917,000000,12.3125,12.8102,11.994,12.1333,954191.22297631,0
+LUCK.US,D,20240918,000000,12.1333,12.2727,11.7252,11.7352,488589.54906833,0
+LUCK.US,D,20240919,000000,11.9343,11.9442,11.4376,11.6058,507530.60979112,0
+LUCK.US,D,20240920,000000,11.3968,11.5573,10.9887,11.4366,1733895.2204664,0
+LUCK.US,D,20240923,000000,11.4465,11.5849,11.2276,11.4863,383163.40214177,0
+LUCK.US,D,20240924,000000,11.6058,11.8248,11.1678,11.1678,347272.53844575,0
+LUCK.US,D,20240925,000000,11.2276,11.2773,10.8593,10.9986,627047.26627252,0
+LUCK.US,D,20240926,000000,11.0384,11.6456,11.0086,11.5162,557755.11340291,0
+LUCK.US,D,20240927,000000,11.6357,11.785,11.556,11.7451,444506.59874772,0
+LUCK.US,D,20240930,000000,11.7451,11.9268,11.4863,11.6854,365700.212332,0
+LUCK.US,D,20241001,000000,11.5958,11.6605,11.2375,11.2475,373007.18388225,0
+LUCK.US,D,20241002,000000,11.1479,11.4366,11.0882,11.4366,225343.66710225,0
+LUCK.US,D,20241003,000000,11.2674,11.4565,11.0583,11.3271,277608.65733833,0
+LUCK.US,D,20241004,000000,11.5461,11.8944,11.347,11.8944,427065.51169804,0
+LUCK.US,D,20241007,000000,11.9143,11.9143,11.4266,11.6655,770901.07095042,0
+LUCK.US,D,20241008,000000,11.6456,11.6456,11.4167,11.5958,667708.30746345,0
+LUCK.US,D,20241009,000000,11.556,11.6755,11.2873,11.6556,753554.42296656,0
+LUCK.US,D,20241010,000000,11.5361,11.7451,11.4366,11.6157,549131.01828571,0
+LUCK.US,D,20241011,000000,11.6954,11.7551,11.4664,11.7551,488531.27815538,0
+LUCK.US,D,20241014,000000,11.6556,11.9293,11.5063,11.6854,285372.754154,0
+LUCK.US,D,20241015,000000,11.6854,12.0637,11.616,11.7551,268098.44247588,0
+LUCK.US,D,20241016,000000,11.9542,11.994,11.7451,11.9741,194551.50828971,0
+LUCK.US,D,20241017,000000,12.1134,12.5215,11.9641,12.4917,369491.84035766,0
+LUCK.US,D,20241018,000000,12.7007,12.9694,12.4618,12.5912,251900.13334558,0
+LUCK.US,D,20241021,000000,12.5514,12.6111,11.7899,11.9542,299022.21317802,0
+LUCK.US,D,20241022,000000,11.9343,12.0029,11.6755,11.8944,194850.90022179,0
+LUCK.US,D,20241023,000000,11.8447,11.9043,11.4963,11.5461,207872.43992518,0
+LUCK.US,D,20241024,000000,11.556,11.7152,11.0982,11.2375,344418.26838192,0
+LUCK.US,D,20241025,000000,11.2176,11.5958,11.2176,11.5262,251195.85903556,0
+LUCK.US,D,20241028,000000,11.347,11.6257,11.2475,11.4863,516215.98983401,0
+LUCK.US,D,20241029,000000,11.2972,11.7352,11.1877,11.1877,556327.47603553,0
+LUCK.US,D,20241030,000000,11.1877,11.347,10.6602,10.919,743288.69557753,0
+LUCK.US,D,20241031,000000,10.9787,11.0484,10.3118,10.3218,768130.18857237,0
+LUCK.US,D,20241101,000000,10.7,10.7498,10.2023,10.282,596279.21956189,0
+LUCK.US,D,20241104,000000,10.272,10.6005,10.1625,10.3317,1674323.2586801,0
+LUCK.US,D,20241105,000000,12.2528,12.5812,11.2475,11.566,1882290.1376711,0
+LUCK.US,D,20241106,000000,11.6456,12.0338,11.5063,11.6954,719438.81277382,0
+LUCK.US,D,20241107,000000,11.7451,11.9069,11.4714,11.4963,549493.70448531,0
+LUCK.US,D,20241108,000000,11.4266,11.5759,11.1081,11.4465,690528.40258133,0
+LUCK.US,D,20241111,000000,11.5361,12.0637,11.3968,12.0437,946647.1490906,0
+LUCK.US,D,20241112,000000,11.8148,12.1731,11.7666,11.9044,552016.43314785,0
+LUCK.US,D,20241113,000000,11.9343,12.0039,11.3868,11.4167,512076.74567245,0
+LUCK.US,D,20241114,000000,11.4664,11.6954,11.0086,11.2077,1777951.0446724,0
+LUCK.US,D,20241115,000000,11.1081,11.6655,11.0484,11.4167,732496.52063008,0
+LUCK.US,D,20241118,000000,11.4465,11.9442,11.4246,11.7451,913395.55588304,0
+LUCK.US,D,20241119,000000,11.5361,11.6655,11.2873,11.4266,514402.55883604,0
+LUCK.US,D,20241120,000000,11.357,11.6108,11.2574,11.5162,535624.22253134,0
+LUCK.US,D,20241121,000000,11.6456,11.984,11.5361,11.775,498307.73080978,0
+LUCK.US,D,20241122,000000,11.93,12,11.795,11.82,238202,0
+LUCK.US,D,20241125,000000,12.02,12.63,11.94,12.63,687602,0
+LUCK.US,D,20241126,000000,12.61,12.62,12.14,12.21,617563,0
+LUCK.US,D,20241127,000000,12.25,12.58,12.21,12.47,492262,0
+LUCK.US,D,20241129,000000,12.545,12.74,12.28,12.31,286403,0
+LUCK.US,D,20241202,000000,12.47,12.725,12.34,12.41,1157446,0
+LUCK.US,D,20241203,000000,12.36,12.4356,11.79,11.8,799816,0
+LUCK.US,D,20241204,000000,11.8,11.97,11.585,11.66,437092,0
+LUCK.US,D,20241205,000000,11.665,11.81,11.435,11.47,527700,0
+LUCK.US,D,20241206,000000,11.515,11.9,11.39,11.87,445422,0
+LUCK.US,D,20241209,000000,11.905,11.98,11.71,11.74,388776,0
+LUCK.US,D,20241210,000000,11.9,12.47,11.74,12.12,855218,0
+LUCK.US,D,20241211,000000,12.09,12.18,11.68,11.69,569579,0
+LUCK.US,D,20241212,000000,11.58,11.99,11.35,11.46,405000,0
+LUCK.US,D,20241213,000000,11.46,11.635,10.62,11.12,849400,0
+LUCK.US,D,20241216,000000,11.1,11.1,10.5,10.52,860100,0
+LUCK.US,D,20241217,000000,10.49,10.925,10.3,10.75,830600,0
+LUCK.US,D,20241218,000000,10.6,10.97,10.09,10.23,592200,0
+LUCK.US,D,20241219,000000,10.18,10.56,10.135,10.23,568600,0
+LUCK.US,D,20241220,000000,10.18,10.73,10.135,10.39,1194800,0
+LUCK.US,D,20241223,000000,10.33,10.38,10.1,10.25,627600,0
+LUCK.US,D,20241224,000000,10.34,10.645,10.3,10.57,456000,0
+LUCK.US,D,20241226,000000,10.59,10.95,10.55,10.9,471700,0
+LUCK.US,D,20241227,000000,10.82,10.9,10.66,10.78,443700,0
+LUCK.US,D,20241230,000000,10.6,10.62,10.06,10.3,471664,0
+LUCK.US,D,20241231,000000,10.27,10.37,9.9,10.01,599786,0
+LUCK.US,D,20250102,000000,10.16,10.62,9.96,10.13,690891,0
+LUCK.US,D,20250103,000000,10.06,10.805,10.06,10.58,524731,0
+LUCK.US,D,20250106,000000,10.69,10.83,10.41,10.41,554261,0
+LUCK.US,D,20250107,000000,10.44,10.58,10.28,10.57,520198,0
+LUCK.US,D,20250108,000000,10.5,10.6,10.185,10.44,431583,0
+LUCK.US,D,20250110,000000,10.43,10.45,10.25,10.41,395872,0
+LUCK.US,D,20250113,000000,10.37,10.42,10.2401,10.25,321483,0
+LUCK.US,D,20250114,000000,10.31,10.53,10.23,10.48,298185,0
+LUCK.US,D,20250115,000000,10.55,10.85,10.55,10.56,382834,0
+LUCK.US,D,20250116,000000,10.59,10.66,10.38,10.59,333399,0
+LUCK.US,D,20250117,000000,10.2,10.21,9.7,9.97,1602289,0
+LUCK.US,D,20250121,000000,10.025,10.27,9.86,9.89,837733,0
+LUCK.US,D,20250122,000000,9.9,10.12,9.61,9.88,582379,0
+LUCK.US,D,20250123,000000,9.915,10.14,9.86,10.03,532422,0
+LUCK.US,D,20250124,000000,10,10.31,9.99,10.18,528364,0
+LUCK.US,D,20250127,000000,10.2,10.465,10.1,10.42,412318,0
+LUCK.US,D,20250128,000000,10.5,10.6,10.24,10.35,383896,0
+LUCK.US,D,20250129,000000,10.4,10.55,10.29,10.39,351435,0
+LUCK.US,D,20250130,000000,10.53,10.89,10.5,10.56,349189,0
+LUCK.US,D,20250131,000000,10.65,10.91,10.48,10.65,261104,0
+LUCK.US,D,20250203,000000,10.44,10.99,10.42,10.92,274044,0
+LUCK.US,D,20250204,000000,10.92,11.08,10.85,10.91,165218,0
+LUCK.US,D,20250205,000000,10.88,11.15,10.63,10.89,346123,0
+LUCK.US,D,20250206,000000,10.95,11.59,10.918,11.19,737963,0
+LUCK.US,D,20250207,000000,10.9505,11.13,10.89,10.94,316013,0
+LUCK.US,D,20250210,000000,11,12.15,10.9,12.01,771237,0
+LUCK.US,D,20250211,000000,11.83,11.97,11.3,11.79,658873,0
+LUCK.US,D,20250212,000000,11.7673,13.24,11.76,12.91,1628295,0
+LUCK.US,D,20250213,000000,13.25,13.25,12.63,12.79,660771,0
+LUCK.US,D,20250214,000000,12.88,12.91,11.83,12.28,429226,0
+LUCK.US,D,20250218,000000,12.23,12.34,11.54,11.54,346231,0
+LUCK.US,D,20250219,000000,11.5,11.62,10.83,10.99,771056,0
+LUCK.US,D,20250220,000000,11.01,11.01,10.68,10.7,346737,0
+LUCK.US,D,20250221,000000,10.6,10.8484,10.42,10.64,802394,0
+LUCK.US,D,20250224,000000,10.56,10.56,9.89,10.51,509670,0
+LUCK.US,D,20250225,000000,11,11.24,10.2301,10.88,636874,0
+LUCK.US,D,20250226,000000,10.89,11.03,10.735,10.85,531038,0
+LUCK.US,D,20250227,000000,10.8001,10.832,10.245,10.65,397327,0
+LUCK.US,D,20250228,000000,10.43,10.84,10.375,10.68,419215,0
+LUCK.US,D,20250303,000000,10.695,10.86,10.49,10.49,358943,0
+LUCK.US,D,20250304,000000,10.3,10.325,9.9,10,269925,0
+LUCK.US,D,20250305,000000,10.1,10.25,9.77,9.77,266727,0
+LUCK.US,D,20250306,000000,9.81,9.94,9.3,9.55,598347,0
+LUCK.US,D,20250307,000000,9.37,9.61,8.9,9.56,683820,0
+LUCK.US,D,20250310,000000,9.3001,9.56,8.87,9.11,564499,0
+LUCK.US,D,20250311,000000,8.96,9.59,8.96,9.59,451947,0
+LUCK.US,D,20250312,000000,9.61,10.13,9.48,10.12,574776,0
+LUCK.US,D,20250313,000000,10.25,10.34,9.5,9.95,485414,0
+LUCK.US,D,20250314,000000,10.07,10.315,9.49,9.67,688155,0
+LUCK.US,D,20250317,000000,9.587,9.91,9.53,9.76,278050,0
+LUCK.US,D,20250318,000000,9.595,9.71,9.355,9.59,242979,0
+LUCK.US,D,20250319,000000,9.59,10.03,9.59,10.03,316171,0
+LUCK.US,D,20250320,000000,9.82,10.13,9.78,10.06,314380,0
+LUCK.US,D,20250321,000000,9.86,10.16,9.8201,9.96,269300,0
+LUCK.US,D,20250324,000000,10.07,10.49,9.95,10.42,346765,0
+LUCK.US,D,20250325,000000,10.322,10.49,9.98,10.13,312814,0
+LUCK.US,D,20250326,000000,10.052,10.25,9.995,10.09,182736,0
+LUCK.US,D,20250327,000000,9.99,10.45,9.89,10.35,365609,0
+LUCK.US,D,20250328,000000,10.262,10.29,9.72,9.91,262528,0
+LUCK.US,D,20250331,000000,9.74,9.83,9.48,9.76,206610,0
+LUCK.US,D,20250401,000000,9.68,9.86,9.47,9.79,218307,0
+LUCK.US,D,20250402,000000,9.617,10.03,9.55,9.69,216869,0
+LUCK.US,D,20250403,000000,9.29,9.39,8.43,8.47,511817,0
+LUCK.US,D,20250404,000000,8.185,8.7,7.695,8.5,521961,0
+LUCK.US,D,20250407,000000,7.85,9.02,7.71,8.16,504584,0
+LUCK.US,D,20250408,000000,8.505,8.8,7.872,7.94,332876,0
+LUCK.US,D,20250409,000000,7.9,9.13,7.82,9.04,608717,0
+LUCK.US,D,20250410,000000,8.65,9.04,8.35,8.71,323063,0
+LUCK.US,D,20250411,000000,8.845,9.16,8.45,9.12,352646,0
+LUCK.US,D,20250414,000000,9.19,9.5,8.792392,9,336139,0
+LUCK.US,D,20250415,000000,8.936,9.03,8.56,8.67,378838,0
+LUCK.US,D,20250416,000000,8.65,8.73,8.2,8.35,320635,0
+LUCK.US,D,20250417,000000,8.391,8.6913,8.24,8.54,394513,0
+LUCK.US,D,20250421,000000,8.48,8.58,8.13,8.39,369822,0
+LUCK.US,D,20250422,000000,8.48,8.78,8.43,8.72,430785,0
+LUCK.US,D,20250423,000000,9.13,9.41,8.717,8.88,299646,0
+LUCK.US,D,20250424,000000,8.96,9.23,8.87,9.21,158346,0
+LUCK.US,D,20250425,000000,9.19,9.47,8.955,9.43,182507,0
+LUCK.US,D,20250428,000000,9.54,9.7,9.2,9.36,216723,0
+LUCK.US,D,20250429,000000,9.34,9.53,9.155,9.45,159495,0
+LUCK.US,D,20250430,000000,9.14,9.43,8.9,9.4,214383,0
+LUCK.US,D,20250501,000000,9.37,9.61,9.255,9.45,192038,0
+LUCK.US,D,20250502,000000,9.69,9.765,9.48,9.66,144689,0
+LUCK.US,D,20250505,000000,9.62,9.75,9.565,9.69,182700,0
+LUCK.US,D,20250506,000000,9.63,9.91,9.39,9.78,322401,0
+LUCK.US,D,20250507,000000,9.83,10.04,9.39,9.57,255687,0
+LUCK.US,D,20250508,000000,8.485,8.8,7.6616,8.31,1172093,0
+LUCK.US,D,20250509,000000,8.21,8.8,8.11,8.77,621682,0
+LUCK.US,D,20250512,000000,8.8,9.34,8.64,9.31,545580,0
+LUCK.US,D,20250513,000000,9.33,9.4,9.07,9.16,569279,0
+LUCK.US,D,20250514,000000,9.13,9.35,8.96,9.09,246876,0
+LUCK.US,D,20250515,000000,9.065,9.15,9.005,9.09,159641,0
+LUCK.US,D,20250516,000000,9.157,9.18,9.02,9.18,190095,0
+LUCK.US,D,20250519,000000,9.06,9.18,9.022,9.12,170825,0
+LUCK.US,D,20250520,000000,9.03,9.15,8.99,9.02,187776,0
+LUCK.US,D,20250521,000000,9.04,9.04,8.515,8.54,180121,0
+LUCK.US,D,20250522,000000,8.57,8.89,8.48,8.89,169604,0
+LUCK.US,D,20250523,000000,8.77,9.16,8.68,9.14,145026,0
+LUCK.US,D,20250527,000000,9.15,9.15,9.01,9.02,210564,0
+LUCK.US,D,20250528,000000,9.06,9.175,8.58,8.68,178045,0
+LUCK.US,D,20250529,000000,8.64,9.1181,8.605,8.62,171053,0
+LUCK.US,D,20250530,000000,8.55,8.87,8.55,8.63,697429,0
+LUCK.US,D,20250602,000000,8.61,8.61,8.27,8.43,153650,0
+LUCK.US,D,20250603,000000,8.395,8.57,8.22,8.52,320185,0
+LUCK.US,D,20250604,000000,8.51,9.12,8.51,9.1,238958,0
+LUCK.US,D,20250605,000000,9.1075,9.18,8.96,9.15,406286,0
+LUCK.US,D,20250606,000000,9.16,9.22,8.97,9.1,295160,0
+LUCK.US,D,20250609,000000,9.12,9.125,8.67,8.81,140170,0
+LUCK.US,D,20250610,000000,8.85,8.92,8.63,8.89,233103,0
+LUCK.US,D,20250611,000000,8.8729,9.15,8.8729,8.98,218128,0
+LUCK.US,D,20250612,000000,8.895,9.07,8.895,8.91,165388,0
+LUCK.US,D,20250613,000000,8.8549,9.19,8.71,9.07,190568,0
+LUCK.US,D,20250616,000000,9.23,9.59,9.0914,9.35,368364,0
+LUCK.US,D,20250617,000000,9.32,9.32,9.05,9.07,286316,0
+LUCK.US,D,20250618,000000,9.032,10.055,8.97,9.93,506079,0
+LUCK.US,D,20250620,000000,10.05,10.05,9.6,9.6,551357,0
+LUCK.US,D,20250623,000000,9.58,9.95,9.38,9.66,456232,0
+LUCK.US,D,20250624,000000,9.8,9.89,9.47,9.48,289529,0
+LUCK.US,D,20250625,000000,9.45,9.45,9.08,9.13,135024,0
+LUCK.US,D,20250626,000000,9.2,9.41,9.12,9.3,198917,0
+LUCK.US,D,20250627,000000,9.375,9.41,9.16,9.31,242190,0
+LUCK.US,D,20250630,000000,9.42,9.495,9.08,9.13,299705,0
+LUCK.US,D,20250701,000000,9.08,9.55,9.035,9.38,362070,0
+LUCK.US,D,20250702,000000,9.45,9.81,9.36,9.79,372697,0
+LUCK.US,D,20250703,000000,9.815,10.03,9.76,9.8,108763,0
+LUCK.US,D,20250707,000000,9.75,9.99,9.678,9.72,301876,0
+LUCK.US,D,20250708,000000,9.715,10,9.715,9.85,174023,0
+LUCK.US,D,20250709,000000,9.885,9.95,9.66,9.77,167404,0
+LUCK.US,D,20250710,000000,9.855,10.05,9.63,10.03,227265,0
+LUCK.US,D,20250711,000000,10.08,10.085,9.89,10.05,264598,0
+LUCK.US,D,20250714,000000,10.07,10.36,10,10.29,306399,0
+LUCK.US,D,20250715,000000,10.29,10.4,10.005,10.05,275317,0
+LUCK.US,D,20250716,000000,10.08,10.26,9.99,10.21,318335,0
+LUCK.US,D,20250717,000000,10.195,10.385,10.07,10.2,378556,0
+LUCK.US,D,20250718,000000,10.3,10.41,10,10.07,237325,0
+LUCK.US,D,20250721,000000,10.19,10.31,10.095,10.18,295384,0
+LUCK.US,D,20250722,000000,10.27,11.2117,10.16,11.12,611369,0
+LUCK.US,D,20250723,000000,11.05,11.61,11.05,11.24,446695,0
+LUCK.US,D,20250724,000000,11.11,11.24,10.395,10.49,291067,0
+LUCK.US,D,20250725,000000,10.485,10.58,10.3,10.58,209036,0
+LUCK.US,D,20250728,000000,10.6,10.6,10.31,10.4,133295,0
+LUCK.US,D,20250729,000000,10.4227,10.4227,9.98,10.03,197235,0
+LUCK.US,D,20250730,000000,10.06,10.215,9.86,9.88,209122,0
+LUCK.US,D,20250731,000000,9.79,10.1,9.76,9.9,128300,0
+LUCK.US,D,20250801,000000,9.88,9.9,9.56,9.56,190872,0
+LUCK.US,D,20250804,000000,9.73,9.735,9.41,9.62,135842,0
+LUCK.US,D,20250805,000000,9.66,9.69,9.44,9.65,126855,0
+LUCK.US,D,20250806,000000,9.79,9.8,9.44,9.44,155667,0
+LUCK.US,D,20250807,000000,9.57,9.6,9.41,9.58,103102,0
+LUCK.US,D,20250808,000000,9.6,9.67,9.47,9.47,118006,0
+LUCK.US,D,20250811,000000,9.49,9.835,9.44,9.79,165416,0
+LUCK.US,D,20250812,000000,9.84,10.08,9.765,9.85,174949,0
+LUCK.US,D,20250813,000000,9.78,9.92,9.66,9.91,119024,0
+LUCK.US,D,20250814,000000,9.74,9.88,9.6,9.87,91218,0
+LUCK.US,D,20250815,000000,10.04,10.19,9.945,10.1,120420,0
+LUCK.US,D,20250818,000000,10.275,10.66,10.155,10.42,106120,0
+LUCK.US,D,20250819,000000,10.465,10.5,10.185,10.21,112554,0
+LUCK.US,D,20250820,000000,10.21,10.24,9.99,10.03,73320,0
+LUCK.US,D,20250821,000000,9.9611,10.1,9.9,10.1,68028,0
+LUCK.US,D,20250822,000000,10.16,10.71,10.16,10.63,133639,0
+LUCK.US,D,20250825,000000,10.4932,10.62,10.49,10.56,76597,0
+LUCK.US,D,20250826,000000,10.575,10.7199,10.47,10.56,86335,0
+LUCK.US,D,20250827,000000,10.48,11.04,10.42,10.67,307358,0
+LUCK.US,D,20250828,000000,10.78,10.85,9.57,10.51,363851,0
+LUCK.US,D,20250829,000000,10.73,11.19,10.5095,10.7,331041,0
+LUCK.US,D,20250902,000000,10.71,10.79,10.42,10.43,174843,0
+LUCK.US,D,20250903,000000,10.48,10.88,10.385,10.48,221224,0
+LUCK.US,D,20250904,000000,10.41,10.61,10.31,10.38,259315,0
+LUCK.US,D,20250905,000000,10.35,10.36,9.78,10,311106,0
+LUCK.US,D,20250908,000000,10.06,10.14,9.81,10.05,296278,0
+LUCK.US,D,20250909,000000,10.045,10.18,9.78,9.89,244170,0
+LUCK.US,D,20250910,000000,9.765,9.805,9.46,9.6,339122,0
+LUCK.US,D,20250911,000000,9.6567,10.09,9.54,10.05,197667,0
+LUCK.US,D,20250912,000000,10.015,10.15,9.81,9.82,205533,0
+LUCK.US,D,20250915,000000,9.825,10.01,9.75,9.95,161659,0
+LUCK.US,D,20250916,000000,10,10.14,9.57,9.82,272967,0
+LUCK.US,D,20250917,000000,9.78,10.1,9.72,9.73,152225,0
+LUCK.US,D,20250918,000000,9.65,9.805,9.56,9.69,177965,0
+LUCK.US,D,20250919,000000,9.7798,9.82,9.39,9.58,897307,0
+LUCK.US,D,20250922,000000,9.55,10.04,9.49,9.95,374400,0
+LUCK.US,D,20250923,000000,10.09,10.17,9.93,9.93,195607,0
+LUCK.US,D,20250924,000000,9.98,10.08,9.915,9.99,170827,0
+LUCK.US,D,20250925,000000,9.855,10.06,9.78,9.89,139509,0
+LUCK.US,D,20250926,000000,10.02,10.1,9.71,10.07,302908,0
+LUCK.US,D,20250929,000000,10.05,10.82,10.0035,10.4,534510,0
+LUCK.US,D,20250930,000000,10.29,10.46,10.11,10.24,209781,0
+LUCK.US,D,20251001,000000,10.17,10.22,9.99,10.09,180017,0
+LUCK.US,D,20251002,000000,10.02,10.17,9.905,10.04,133535,0
+LUCK.US,D,20251003,000000,10.06,10.59,10.04,10.56,191855,0
+LUCK.US,D,20251006,000000,10.63,10.6798,10.32,10.36,141814,0
+LUCK.US,D,20251007,000000,10.345,10.345,9.95,9.95,99897,0
+LUCK.US,D,20251008,000000,10.04,10.32,9.96,10.09,137790,0
+LUCK.US,D,20251009,000000,10.12,10.17,9.91,9.93,93812,0
+LUCK.US,D,20251010,000000,9.958,10.02,9.71,9.72,143196,0
+LUCK.US,D,20251013,000000,10,10.12,9.8283,9.97,126841,0
+LUCK.US,D,20251014,000000,9.88,10.1,9.78,9.92,173937,0
+LUCK.US,D,20251015,000000,10.02,10.06,9.59,9.64,189603,0
+LUCK.US,D,20251016,000000,9.7494,9.77,9.5,9.62,143727,0
+LUCK.US,D,20251017,000000,9.52,9.6,8.91,8.98,311303,0
+LUCK.US,D,20251020,000000,9.0215,9.06,8.62,8.77,149374,0
+LUCK.US,D,20251021,000000,8.7,8.95,8.67,8.91,87299,0
+LUCK.US,D,20251022,000000,8.86,8.98,8.26,8.42,294813,0
+LUCK.US,D,20251023,000000,8.42,8.55,8.345,8.43,103920,0
+LUCK.US,D,20251024,000000,8.56,8.7,8.34,8.36,89566,0
+LUCK.US,D,20251027,000000,8.395,8.42,8.17,8.18,86187,0
+LUCK.US,D,20251028,000000,8.14,8.18,7.93,8.12,178795,0
+LUCK.US,D,20251029,000000,8.12,8.23,7.93,8,227699,0
+LUCK.US,D,20251030,000000,8,8.17,7.82,7.98,140070,0
+LUCK.US,D,20251031,000000,8.04,8.39,7.87,8.38,155081,0
+LUCK.US,D,20251103,000000,8.38,8.56,8.23,8.24,580695,0
+LUCK.US,D,20251104,000000,8.13,8.39,7.96,8.07,1300091,0
+LUCK.US,D,20251105,000000,8.07,8.6,7.89,7.98,302539,0
+LUCK.US,D,20251106,000000,8.06,8.26,7.93,8.08,376326,0
+LUCK.US,D,20251107,000000,8.01,8.23,7.84,8.05,328892,0
+LUCK.US,D,20251110,000000,7.98,8.28,7.92,7.93,287178,0
+LUCK.US,D,20251111,000000,8.09,8.38,7.91,8.19,482678,0
+LUCK.US,D,20251112,000000,8.14,8.595,8.085,8.39,419050,0
+LUCK.US,D,20251113,000000,8.38,8.63,8.3,8.41,252662,0
+LUCK.US,D,20251114,000000,8.31,8.44,8.085,8.11,188567,0
+LUCK.US,D,20251117,000000,8.4,8.4,7.49,7.5,411116,0
+LUCK.US,D,20251118,000000,7.4998,7.53,7.2,7.24,411127,0
+LUCK.US,D,20251119,000000,7.335,7.42,6.99,7.1,536973,0
+LUCK.US,D,20251120,000000,7.18,7.45,6.96,7.07,772897,0
+LUCK.US,D,20251121,000000,7.17,7.41,7.12,7.17,540114,0
+LUCK.US,D,20251124,000000,7.09,7.53,7.07,7.31,415123,0
+LUCK.US,D,20251125,000000,7.27,7.75,7.24,7.45,397101,0
+LUCK.US,D,20251126,000000,7.618,7.81,7.38,7.69,836284,0
+LUCK.US,D,20251128,000000,7.58,8.14,7.5,7.82,296907,0
+LUCK.US,D,20251201,000000,7.75,8.2,7.74,8.14,304566,0
+LUCK.US,D,20251202,000000,8.19,8.36,8.12,8.16,289058,0
+LUCK.US,D,20251203,000000,8.67,8.67,8.35,8.39,483840,0
+LUCK.US,D,20251204,000000,8.42,8.53,8.2,8.48,327198,0
+LUCK.US,D,20251205,000000,8.53,8.81,8.48,8.51,354787,0
+LUCK.US,D,20251208,000000,8.525,8.655,8.395,8.54,281574,0
+LUCK.US,D,20251209,000000,8.55,8.86,8.4328,8.78,229332,0
+LUCK.US,D,20251210,000000,8.878,9.19,8.8,9.13,248538,0
+LUCK.US,D,20251211,000000,9.19,9.38,8.92,9,229021,0
+LUCK.US,D,20251212,000000,8.945,9.19,8.93,9.04,312809,0
+LUCK.US,D,20251215,000000,9.167,9.21,8.97,9.07,181744,0
+LUCK.US,D,20251216,000000,9.16,9.16,8.85,8.87,168494,0
+LUCK.US,D,20251217,000000,8.895,9.105,8.83,8.84,198132,0
+LUCK.US,D,20251218,000000,8.98,9.125,8.965,9.04,253282,0
+LUCK.US,D,20251219,000000,8.96,9.13,8.94,9,211135,0
+LUCK.US,D,20251222,000000,9.025,9.03,8.87,8.89,158231,0
+LUCK.US,D,20251223,000000,8.86,9.04,8.82,8.97,214442,0
+LUCK.US,D,20251224,000000,9.1,9.1,8.92,8.96,130962,0
+LUCK.US,D,20251226,000000,8.96,8.96,8.75,8.89,221282,0
+LUCK.US,D,20251229,000000,8.79,8.96,8.72,8.91,174214,0
+LUCK.US,D,20251230,000000,8.955,9.04,8.63,8.68,163212,0
+LUCK.US,D,20251231,000000,8.67,8.675,8.37,8.47,377203,0
+LUCK.US,D,20260102,000000,8.48,8.53,8.2,8.49,200421,0
+LUCK.US,D,20260105,000000,8.515,8.81,8.43,8.68,186900,0
+LUCK.US,D,20260106,000000,8.798,9.5,8.73,9.32,268190,0
+LUCK.US,D,20260107,000000,9.46,9.47,8.725,8.73,214265,0
+LUCK.US,D,20260108,000000,8.76,8.98,8.72,8.75,247708,0
+LUCK.US,D,20260109,000000,8.79,8.88,8.46,8.82,243534,0
+LUCK.US,D,20260112,000000,8.775,9.13,8.715,9.07,140580,0
+LUCK.US,D,20260113,000000,9.14,9.29,8.93,9.03,105019,0
+LUCK.US,D,20260114,000000,9.02,9.26,8.84,9.19,125731,0
+LUCK.US,D,20260115,000000,9.22,9.59,9.16,9.23,132645,0
+LUCK.US,D,20260116,000000,9.17,9.28,8.98,9.19,92471,0
+LUCK.US,D,20260120,000000,9.095,9.095,8.78,8.85,94643,0
+LUCK.US,D,20260121,000000,8.89,8.995,8.795,8.97,115137,0
+LUCK.US,D,20260122,000000,9.07,9.33,8.975,9.02,91935,0
+LUCK.US,D,20260123,000000,9,9,8.6902,8.75,100298,0
+LUCK.US,D,20260126,000000,8.67,8.74,8.52,8.69,98461,0
+LUCK.US,D,20260127,000000,8.76,8.76,8.58,8.65,76453,0
+LUCK.US,D,20260128,000000,8.505,8.67,8.17,8.17,137024,0
+LUCK.US,D,20260129,000000,8.26,8.325,8.04,8.18,160568,0
+LUCK.US,D,20260130,000000,8.15,8.16,7.91,8.1,125967,0
+LUCK.US,D,20260202,000000,8.005,8.14,7.905,7.95,202814,0
+LUCK.US,D,20260203,000000,7.88,7.88,6.8,7.22,503976,0
+LUCK.US,D,20260204,000000,7.235,7.4599,7.1,7.33,320560,0
+LUCK.US,D,20260205,000000,7.18,7.19,5.705,6.34,2511406,0
+LUCK.US,D,20260206,000000,6.45,6.78,6.45,6.63,531875,0
+LUCK.US,D,20260209,000000,6.55,7.52,6.55,7.19,567227,0
+LUCK.US,D,20260210,000000,7.17,7.83,7.0274,7.55,458636,0
+LUCK.US,D,20260211,000000,7.45,7.57,7.08,7.45,189457,0
+LUCK.US,D,20260212,000000,7.595,7.86,7.36,7.54,366195,0
+LUCK.US,D,20260213,000000,7.739,8.03,7.7,7.83,193506,0
+LUCK.US,D,20260217,000000,7.9161,8.26,7.74,8.24,242868,0
+LUCK.US,D,20260218,000000,8.24,8.73,8.2,8.52,184756,0
diff --git a/daily/us/nyse stocks/1/luv.us.txt b/daily/us/nyse stocks/1/luv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6eb9425d842cbd5cdf11f714de4e2d82e3d8a068
--- /dev/null
+++ b/daily/us/nyse stocks/1/luv.us.txt	
@@ -0,0 +1,11625 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LUV.US,D,19800102,000000,0.17689,0.17689,0.17689,0.17689,871672,0
+LUV.US,D,19800103,000000,0.17689,0.17689,0.16759,0.16759,584937,0
+LUV.US,D,19800104,000000,0.16759,0.17689,0.16759,0.17689,332612,0
+LUV.US,D,19800107,000000,0.17689,0.17689,0.16759,0.16759,722572,0
+LUV.US,D,19800108,000000,0.16759,0.17689,0.15818,0.16759,929017,0
+LUV.US,D,19800109,000000,0.16759,0.16759,0.15818,0.15818,344079,0
+LUV.US,D,19800110,000000,0.15818,0.16759,0.15818,0.16759,1009300,0
+LUV.US,D,19800111,000000,0.16759,0.16759,0.16759,0.16759,906081,0
+LUV.US,D,19800114,000000,0.16759,0.16759,0.15818,0.16759,1376323,0
+LUV.US,D,19800115,000000,0.16759,0.17689,0.16759,0.16759,1663059,0
+LUV.US,D,19800116,000000,0.16759,0.17689,0.16759,0.16759,321140,0
+LUV.US,D,19800117,000000,0.16759,0.16759,0.16759,0.16759,516125,0
+LUV.US,D,19800118,000000,0.16759,0.18618,0.16759,0.18618,1422201,0
+LUV.US,D,19800121,000000,0.18618,0.18618,0.17689,0.17689,1227220,0
+LUV.US,D,19800122,000000,0.17689,0.18618,0.17689,0.17689,493185,0
+LUV.US,D,19800123,000000,0.17689,0.17689,0.16759,0.16759,504653,0
+LUV.US,D,19800124,000000,0.16759,0.17689,0.16759,0.16759,676689,0
+LUV.US,D,19800125,000000,0.16759,0.17689,0.16759,0.16759,447307,0
+LUV.US,D,19800128,000000,0.16759,0.17689,0.16759,0.16759,768449,0
+LUV.US,D,19800129,000000,0.16759,0.17689,0.16759,0.16759,1146936,0
+LUV.US,D,19800130,000000,0.16759,0.16759,0.15818,0.15818,1055180,0
+LUV.US,D,19800131,000000,0.16759,0.16759,0.16759,0.16759,1296039,0
+LUV.US,D,19800201,000000,0.16759,0.17689,0.16759,0.16759,1204285,0
+LUV.US,D,19800204,000000,0.16759,0.17689,0.16759,0.17689,940485,0
+LUV.US,D,19800205,000000,0.17689,0.17689,0.17689,0.17689,539061,0
+LUV.US,D,19800206,000000,0.17689,0.17689,0.17689,0.17689,883140,0
+LUV.US,D,19800207,000000,0.17689,0.17689,0.17689,0.17689,711100,0
+LUV.US,D,19800208,000000,0.17689,0.17689,0.16759,0.16759,263798,0
+LUV.US,D,19800211,000000,0.16759,0.17689,0.16759,0.16759,711100,0
+LUV.US,D,19800212,000000,0.16759,0.17689,0.16759,0.16759,1227220,0
+LUV.US,D,19800213,000000,0.16759,0.17689,0.16759,0.16759,1123998,0
+LUV.US,D,19800214,000000,0.16759,0.16759,0.16759,0.16759,653751,0
+LUV.US,D,19800215,000000,0.16759,0.16759,0.15818,0.16759,894611,0
+LUV.US,D,19800219,000000,0.16759,0.16759,0.15818,0.16759,286731,0
+LUV.US,D,19800220,000000,0.16759,0.16759,0.15818,0.15818,1009300,0
+LUV.US,D,19800221,000000,0.15818,0.15818,0.15818,0.15818,2603545,0
+LUV.US,D,19800222,000000,0.15818,0.15818,0.15818,0.15818,1376323,0
+LUV.US,D,19800225,000000,0.15818,0.15818,0.1489,0.15818,951957,0
+LUV.US,D,19800226,000000,0.15818,0.15818,0.1489,0.15818,1009300,0
+LUV.US,D,19800227,000000,0.15818,0.15818,0.1489,0.1489,240856,0
+LUV.US,D,19800228,000000,0.1489,0.1489,0.1489,0.1489,378487,0
+LUV.US,D,19800229,000000,0.1489,0.1489,0.1489,0.1489,871672,0
+LUV.US,D,19800303,000000,0.15818,0.15818,0.15818,0.15818,470247,0
+LUV.US,D,19800304,000000,0.15818,0.15818,0.15818,0.15818,137634,0
+LUV.US,D,19800305,000000,0.15818,0.15818,0.1489,0.1489,756977,0
+LUV.US,D,19800306,000000,0.1489,0.1489,0.13951,0.1489,779916,0
+LUV.US,D,19800307,000000,0.1489,0.1489,0.13951,0.1489,596405,0
+LUV.US,D,19800310,000000,0.1489,0.1489,0.13951,0.1489,1387794,0
+LUV.US,D,19800311,000000,0.1489,0.1489,0.13951,0.13951,630814,0
+LUV.US,D,19800312,000000,0.1489,0.1489,0.1489,0.1489,676689,0
+LUV.US,D,19800313,000000,0.1489,0.1489,0.1489,0.1489,1605708,0
+LUV.US,D,19800314,000000,0.1489,0.1489,0.1489,0.1489,1146936,0
+LUV.US,D,19800317,000000,0.1489,0.1489,0.1489,0.1489,2293871,0
+LUV.US,D,19800318,000000,0.1489,0.15818,0.1489,0.15818,653751,0
+LUV.US,D,19800319,000000,0.15818,0.15818,0.15818,0.15818,275263,0
+LUV.US,D,19800320,000000,0.15818,0.15818,0.15818,0.15818,619345,0
+LUV.US,D,19800321,000000,0.15818,0.15818,0.15818,0.15818,172041,0
+LUV.US,D,19800324,000000,0.15818,0.15818,0.1489,0.1489,1468077,0
+LUV.US,D,19800325,000000,0.1489,0.1489,0.1489,0.1489,848735,0
+LUV.US,D,19800326,000000,0.1489,0.15818,0.1489,0.15818,1479547,0
+LUV.US,D,19800327,000000,0.1489,0.1489,0.1489,0.1489,1169876,0
+LUV.US,D,19800328,000000,0.1489,0.15818,0.1489,0.15818,539061,0
+LUV.US,D,19800331,000000,0.15818,0.15818,0.1489,0.15818,1043711,0
+LUV.US,D,19800401,000000,0.15818,0.15818,0.15818,0.15818,470247,0
+LUV.US,D,19800402,000000,0.15818,0.15818,0.15818,0.15818,252326,0
+LUV.US,D,19800403,000000,0.15818,0.15818,0.15818,0.15818,22936,0
+LUV.US,D,19800407,000000,0.15818,0.15818,0.1489,0.1489,126162,0
+LUV.US,D,19800408,000000,0.1489,0.1489,0.1489,0.1489,355552,0
+LUV.US,D,19800409,000000,0.1489,0.15818,0.1489,0.1489,458772,0
+LUV.US,D,19800410,000000,0.1489,0.15818,0.1489,0.1489,676689,0
+LUV.US,D,19800411,000000,0.1489,0.15818,0.1489,0.1489,665225,0
+LUV.US,D,19800414,000000,0.1489,0.1489,0.1489,0.1489,172041,0
+LUV.US,D,19800415,000000,0.1489,0.1489,0.1489,0.1489,263798,0
+LUV.US,D,19800416,000000,0.1489,0.1489,0.1489,0.1489,252326,0
+LUV.US,D,19800417,000000,0.1489,0.1489,0.13951,0.13951,1445137,0
+LUV.US,D,19800418,000000,0.13951,0.1489,0.13951,0.13951,149103,0
+LUV.US,D,19800421,000000,0.13951,0.13951,0.13951,0.13951,263798,0
+LUV.US,D,19800422,000000,0.13951,0.1489,0.13951,0.13951,1835094,0
+LUV.US,D,19800423,000000,0.13951,0.1489,0.13951,0.1489,6342559,0
+LUV.US,D,19800424,000000,0.1489,0.1489,0.1489,0.1489,3704602,0
+LUV.US,D,19800425,000000,0.13951,0.13951,0.13951,0.13951,860205,0
+LUV.US,D,19800428,000000,0.13951,0.1489,0.13951,0.13951,1995670,0
+LUV.US,D,19800429,000000,0.13951,0.1489,0.13951,0.1489,206446,0
+LUV.US,D,19800430,000000,0.1489,0.1489,0.1489,0.1489,137634,0
+LUV.US,D,19800501,000000,0.1489,0.1489,0.1489,0.1489,1032239,0
+LUV.US,D,19800502,000000,0.1489,0.15818,0.1489,0.15818,5814965,0
+LUV.US,D,19800505,000000,0.15818,0.15818,0.1489,0.15818,2351218,0
+LUV.US,D,19800506,000000,0.15818,0.15818,0.15818,0.15818,1685997,0
+LUV.US,D,19800507,000000,0.15818,0.15818,0.15818,0.15818,6778393,0
+LUV.US,D,19800508,000000,0.15818,0.15818,0.15818,0.15818,470247,0
+LUV.US,D,19800509,000000,0.15818,0.15818,0.15818,0.15818,263798,0
+LUV.US,D,19800512,000000,0.15818,0.15818,0.15818,0.15818,929017,0
+LUV.US,D,19800513,000000,0.15818,0.16759,0.15818,0.16759,2683830,0
+LUV.US,D,19800514,000000,0.16759,0.17689,0.16759,0.17689,2018608,0
+LUV.US,D,19800515,000000,0.17689,0.17689,0.17689,0.17689,665225,0
+LUV.US,D,19800516,000000,0.17689,0.18618,0.17689,0.18618,2649420,0
+LUV.US,D,19800519,000000,0.18618,0.18618,0.17689,0.17689,1192815,0
+LUV.US,D,19800520,000000,0.18618,0.18618,0.18618,0.18618,493185,0
+LUV.US,D,19800521,000000,0.18618,0.18618,0.17689,0.18618,1101058,0
+LUV.US,D,19800522,000000,0.18618,0.1956,0.17689,0.1956,1513956,0
+LUV.US,D,19800523,000000,0.1956,0.1956,0.1956,0.1956,1261631,0
+LUV.US,D,19800527,000000,0.1956,0.1956,0.1956,0.1956,1353384,0
+LUV.US,D,19800528,000000,0.1956,0.1956,0.1956,0.1956,1835094,0
+LUV.US,D,19800529,000000,0.1956,0.1956,0.1956,0.1956,2660890,0
+LUV.US,D,19800530,000000,0.1956,0.1956,0.18618,0.1956,688161,0
+LUV.US,D,19800602,000000,0.1956,0.205,0.1956,0.1956,2075953,0
+LUV.US,D,19800603,000000,0.1956,0.22341,0.1956,0.22341,4427173,0
+LUV.US,D,19800604,000000,0.21417,0.21417,0.21417,0.21417,13132420,0
+LUV.US,D,19800605,000000,0.21417,0.22341,0.21417,0.21417,3784890,0
+LUV.US,D,19800606,000000,0.22341,0.22341,0.22341,0.22341,1961265,0
+LUV.US,D,19800609,000000,0.22341,0.22341,0.21417,0.22341,1582771,0
+LUV.US,D,19800610,000000,0.22341,0.22341,0.21417,0.22341,3177012,0
+LUV.US,D,19800611,000000,0.22341,0.22341,0.22341,0.22341,321140,0
+LUV.US,D,19800612,000000,0.22341,0.23279,0.22341,0.22341,4495992,0
+LUV.US,D,19800613,000000,0.22341,0.23279,0.22341,0.23279,2603545,0
+LUV.US,D,19800616,000000,0.23279,0.24219,0.23279,0.23279,2626484,0
+LUV.US,D,19800617,000000,0.23279,0.24219,0.23279,0.24219,3842236,0
+LUV.US,D,19800618,000000,0.24219,0.24219,0.24219,0.24219,8842878,0
+LUV.US,D,19800619,000000,0.24219,0.24219,0.23279,0.23279,1743346,0
+LUV.US,D,19800620,000000,0.23279,0.23279,0.23279,0.23279,1617181,0
+LUV.US,D,19800623,000000,0.23279,0.23279,0.23279,0.23279,1261631,0
+LUV.US,D,19800624,000000,0.23279,0.24219,0.23279,0.24219,527590,0
+LUV.US,D,19800625,000000,0.24219,0.24219,0.23279,0.24219,5000642,0
+LUV.US,D,19800626,000000,0.24219,0.24219,0.23279,0.23279,539061,0
+LUV.US,D,19800627,000000,0.23279,0.23279,0.23279,0.23279,344079,0
+LUV.US,D,19800630,000000,0.23279,0.24219,0.22341,0.24219,1869507,0
+LUV.US,D,19800701,000000,0.23279,0.23279,0.23279,0.23279,240856,0
+LUV.US,D,19800702,000000,0.23279,0.23279,0.23279,0.23279,3601379,0
+LUV.US,D,19800703,000000,0.23279,0.24219,0.23279,0.24219,722572,0
+LUV.US,D,19800707,000000,0.24219,0.24219,0.24219,0.24219,2672363,0
+LUV.US,D,19800708,000000,0.24219,0.24219,0.24219,0.24219,5230027,0
+LUV.US,D,19800709,000000,0.24219,0.25139,0.24219,0.24219,2695298,0
+LUV.US,D,19800710,000000,0.24219,0.24219,0.24219,0.24219,4518929,0
+LUV.US,D,19800711,000000,0.24219,0.24219,0.23279,0.24219,6755456,0
+LUV.US,D,19800714,000000,0.24219,0.26078,0.24219,0.26078,1984197,0
+LUV.US,D,19800715,000000,0.26078,0.27007,0.26078,0.26078,4622153,0
+LUV.US,D,19800716,000000,0.26078,0.27007,0.26078,0.26078,470247,0
+LUV.US,D,19800717,000000,0.26078,0.27007,0.26078,0.26078,779916,0
+LUV.US,D,19800718,000000,0.27007,0.28859,0.27007,0.28859,3693134,0
+LUV.US,D,19800721,000000,0.28859,0.28859,0.28859,0.28859,1548364,0
+LUV.US,D,19800722,000000,0.28859,0.30719,0.28859,0.29789,4736843,0
+LUV.US,D,19800723,000000,0.29789,0.30719,0.28859,0.29789,1995670,0
+LUV.US,D,19800724,000000,0.29789,0.30719,0.29789,0.29789,871672,0
+LUV.US,D,19800725,000000,0.29789,0.29789,0.28859,0.28859,917553,0
+LUV.US,D,19800728,000000,0.28859,0.29789,0.28859,0.29789,286731,0
+LUV.US,D,19800729,000000,0.29789,0.30719,0.29789,0.30719,619345,0
+LUV.US,D,19800730,000000,0.30719,0.3164,0.30719,0.3164,1341919,0
+LUV.US,D,19800731,000000,0.3164,0.3164,0.3164,0.3164,2649420,0
+LUV.US,D,19800801,000000,0.32579,0.32579,0.32579,0.32579,1628652,0
+LUV.US,D,19800804,000000,0.32579,0.32579,0.3164,0.32579,3475218,0
+LUV.US,D,19800805,000000,0.32579,0.33518,0.32579,0.33518,2706770,0
+LUV.US,D,19800806,000000,0.33518,0.33518,0.33518,0.33518,2007136,0
+LUV.US,D,19800807,000000,0.33518,0.33518,0.32579,0.33518,3016444,0
+LUV.US,D,19800808,000000,0.33518,0.35388,0.33518,0.34457,4507456,0
+LUV.US,D,19800811,000000,0.34457,0.34457,0.33518,0.34457,1640120,0
+LUV.US,D,19800812,000000,0.34457,0.34457,0.33518,0.33518,1617181,0
+LUV.US,D,19800813,000000,0.32579,0.32579,0.3164,0.3164,1892443,0
+LUV.US,D,19800814,000000,0.3164,0.32579,0.30719,0.32579,2007136,0
+LUV.US,D,19800815,000000,0.32579,0.33518,0.3164,0.33518,940485,0
+LUV.US,D,19800818,000000,0.32579,0.32579,0.3164,0.3164,1341919,0
+LUV.US,D,19800819,000000,0.3164,0.3164,0.30719,0.30719,2420034,0
+LUV.US,D,19800820,000000,0.30719,0.30719,0.29789,0.30719,1674525,0
+LUV.US,D,19800821,000000,0.30719,0.33518,0.30719,0.32579,1341919,0
+LUV.US,D,19800822,000000,0.32579,0.33518,0.3164,0.33518,5092395,0
+LUV.US,D,19800825,000000,0.33518,0.33518,0.32579,0.32579,1284565,0
+LUV.US,D,19800826,000000,0.32579,0.34457,0.3164,0.33518,699633,0
+LUV.US,D,19800827,000000,0.33518,0.34457,0.32579,0.33518,2247995,0
+LUV.US,D,19800828,000000,0.33518,0.33518,0.33518,0.33518,653751,0
+LUV.US,D,19800829,000000,0.33518,0.33518,0.33518,0.33518,1685997,0
+LUV.US,D,19800902,000000,0.33518,0.33518,0.32579,0.33518,401428,0
+LUV.US,D,19800903,000000,0.33518,0.33518,0.33518,0.33518,1261631,0
+LUV.US,D,19800904,000000,0.32579,0.32579,0.3164,0.3164,940485,0
+LUV.US,D,19800905,000000,0.3164,0.32579,0.30719,0.30719,951957,0
+LUV.US,D,19800908,000000,0.30719,0.3164,0.30719,0.3164,1112525,0
+LUV.US,D,19800909,000000,0.3164,0.3164,0.30719,0.3164,4025744,0
+LUV.US,D,19800910,000000,0.3164,0.32579,0.3164,0.3164,4495992,0
+LUV.US,D,19800911,000000,0.32579,0.32579,0.32579,0.32579,3658725,0
+LUV.US,D,19800912,000000,0.32579,0.32579,0.3164,0.3164,3085257,0
+LUV.US,D,19800915,000000,0.3164,0.3164,0.30719,0.3164,3314646,0
+LUV.US,D,19800916,000000,0.32579,0.33518,0.32579,0.33518,1938324,0
+LUV.US,D,19800917,000000,0.33518,0.34457,0.33518,0.34457,1628652,0
+LUV.US,D,19800918,000000,0.34457,0.34457,0.34457,0.34457,1273102,0
+LUV.US,D,19800919,000000,0.34457,0.34457,0.33518,0.33518,424368,0
+LUV.US,D,19800922,000000,0.33518,0.33518,0.33518,0.33518,149103,0
+LUV.US,D,19800923,000000,0.34457,0.34457,0.33518,0.34457,1116352,0
+LUV.US,D,19800924,000000,0.34457,0.35388,0.34457,0.34457,1491019,0
+LUV.US,D,19800925,000000,0.34457,0.34457,0.34457,0.34457,5704094,0
+LUV.US,D,19800926,000000,0.34457,0.34457,0.34457,0.34457,1651587,0
+LUV.US,D,19800929,000000,0.33518,0.33518,0.3164,0.3164,4664206,0
+LUV.US,D,19800930,000000,0.3164,0.3164,0.30719,0.3164,4381297,0
+LUV.US,D,19801001,000000,0.3164,0.33518,0.3164,0.32579,3784890,0
+LUV.US,D,19801002,000000,0.32579,0.33518,0.3164,0.3164,1215754,0
+LUV.US,D,19801003,000000,0.3164,0.32579,0.3164,0.32579,1858036,0
+LUV.US,D,19801006,000000,0.32579,0.33518,0.32579,0.33518,1728054,0
+LUV.US,D,19801007,000000,0.33518,0.34457,0.33518,0.34457,3433163,0
+LUV.US,D,19801008,000000,0.34457,0.36318,0.34457,0.35388,1406910,0
+LUV.US,D,19801009,000000,0.35388,0.37257,0.35388,0.37257,1949792,0
+LUV.US,D,19801010,000000,0.37257,0.40957,0.37257,0.39109,2431504,0
+LUV.US,D,19801013,000000,0.39109,0.4003,0.39109,0.4003,1498662,0
+LUV.US,D,19801014,000000,0.4003,0.4003,0.38179,0.38179,1513956,0
+LUV.US,D,19801015,000000,0.38179,0.40957,0.38179,0.4003,1192815,0
+LUV.US,D,19801016,000000,0.4003,0.40957,0.4003,0.4003,8846700,0
+LUV.US,D,19801017,000000,0.4003,0.4003,0.39109,0.39109,2676185,0
+LUV.US,D,19801020,000000,0.39109,0.4003,0.38179,0.39109,1529249,0
+LUV.US,D,19801021,000000,0.39109,0.39109,0.38179,0.38179,1200460,0
+LUV.US,D,19801022,000000,0.38179,0.38179,0.38179,0.38179,1185168,0
+LUV.US,D,19801023,000000,0.38179,0.39109,0.38179,0.38179,1705113,0
+LUV.US,D,19801024,000000,0.38179,0.38179,0.36318,0.38179,1498662,0
+LUV.US,D,19801027,000000,0.38179,0.38179,0.36318,0.36318,229384,0
+LUV.US,D,19801028,000000,0.36318,0.36318,0.34457,0.36318,1980379,0
+LUV.US,D,19801029,000000,0.36318,0.38179,0.36318,0.37257,2102713,0
+LUV.US,D,19801030,000000,0.37257,0.37257,0.34457,0.34457,680514,0
+LUV.US,D,19801031,000000,0.35388,0.36318,0.35388,0.36318,1307506,0
+LUV.US,D,19801103,000000,0.36318,0.37257,0.36318,0.36318,779916,0
+LUV.US,D,19801105,000000,0.38179,0.42827,0.38179,0.39109,4167201,0
+LUV.US,D,19801106,000000,0.39109,0.39109,0.37257,0.37257,1116352,0
+LUV.US,D,19801107,000000,0.37257,0.37257,0.36318,0.36318,405251,0
+LUV.US,D,19801110,000000,0.37257,0.38179,0.37257,0.38179,841084,0
+LUV.US,D,19801111,000000,0.38179,0.39109,0.38179,0.39109,986365,0
+LUV.US,D,19801112,000000,0.39109,0.40957,0.39109,0.40957,3547852,0
+LUV.US,D,19801113,000000,0.40957,0.40957,0.4003,0.4003,1154584,0
+LUV.US,D,19801114,000000,0.4003,0.4003,0.4003,0.4003,1896270,0
+LUV.US,D,19801117,000000,0.4003,0.4003,0.39109,0.4003,1498662,0
+LUV.US,D,19801118,000000,0.4003,0.40957,0.4003,0.40957,3953110,0
+LUV.US,D,19801119,000000,0.40957,0.40957,0.4003,0.40957,2186823,0
+LUV.US,D,19801120,000000,0.40957,0.40957,0.4003,0.4003,313493,0
+LUV.US,D,19801121,000000,0.4003,0.40957,0.4003,0.40957,389959,0
+LUV.US,D,19801124,000000,0.40957,0.40957,0.4003,0.40957,2714414,0
+LUV.US,D,19801125,000000,0.40957,0.40957,0.4003,0.4003,955780,0
+LUV.US,D,19801126,000000,0.4003,0.4003,0.4003,0.4003,2676185,0
+LUV.US,D,19801128,000000,0.4003,0.40957,0.4003,0.4003,152925,0
+LUV.US,D,19801201,000000,0.4003,0.4003,0.39109,0.4003,397603,0
+LUV.US,D,19801202,000000,0.4003,0.4003,0.4003,0.4003,160571,0
+LUV.US,D,19801203,000000,0.4003,0.40957,0.4003,0.4003,1422201,0
+LUV.US,D,19801204,000000,0.4003,0.4189,0.4003,0.4189,2798523,0
+LUV.US,D,19801205,000000,0.4189,0.4189,0.4189,0.4189,588761,0
+LUV.US,D,19801208,000000,0.4189,0.4189,0.4003,0.40957,374666,0
+LUV.US,D,19801209,000000,0.40957,0.40957,0.4003,0.4003,2133302,0
+LUV.US,D,19801210,000000,0.4003,0.40957,0.38179,0.38179,871672,0
+LUV.US,D,19801211,000000,0.38179,0.38179,0.36318,0.37257,1024593,0
+LUV.US,D,19801212,000000,0.37257,0.39109,0.37257,0.38179,611698,0
+LUV.US,D,19801215,000000,0.38179,0.38179,0.38179,0.38179,481714,0
+LUV.US,D,19801216,000000,0.38179,0.39109,0.38179,0.38179,451128,0
+LUV.US,D,19801217,000000,0.39109,0.39109,0.39109,0.39109,588761,0
+LUV.US,D,19801218,000000,0.39109,0.4003,0.39109,0.39109,259971,0
+LUV.US,D,19801219,000000,0.39109,0.4003,0.38179,0.4003,2569139,0
+LUV.US,D,19801222,000000,0.4003,0.4003,0.39109,0.39109,160571,0
+LUV.US,D,19801223,000000,0.39109,0.4189,0.39109,0.4003,389959,0
+LUV.US,D,19801224,000000,0.40957,0.4189,0.40957,0.4189,290555,0
+LUV.US,D,19801226,000000,0.4189,0.42827,0.4189,0.42827,313493,0
+LUV.US,D,19801229,000000,0.42827,0.43769,0.42827,0.42827,871672,0
+LUV.US,D,19801230,000000,0.42827,0.43769,0.42827,0.43769,2943802,0
+LUV.US,D,19801231,000000,0.43769,0.44696,0.43769,0.43769,328786,0
+LUV.US,D,19810102,000000,0.43769,0.43769,0.42827,0.43769,5092395,0
+LUV.US,D,19810105,000000,0.43769,0.43769,0.4189,0.4189,1338090,0
+LUV.US,D,19810106,000000,0.4189,0.42827,0.4189,0.42827,298204,0
+LUV.US,D,19810107,000000,0.40957,0.40957,0.38179,0.4003,4251311,0
+LUV.US,D,19810108,000000,0.4003,0.4189,0.4003,0.40957,2821462,0
+LUV.US,D,19810109,000000,0.40957,0.4189,0.40957,0.4189,305850,0
+LUV.US,D,19810112,000000,0.4189,0.42827,0.4189,0.4189,7944444,0
+LUV.US,D,19810113,000000,0.4189,0.4189,0.4189,0.4189,2523260,0
+LUV.US,D,19810114,000000,0.4189,0.4189,0.4189,0.4189,2446799,0
+LUV.US,D,19810115,000000,0.4189,0.4189,0.4189,0.4189,4824778,0
+LUV.US,D,19810116,000000,0.4189,0.42827,0.4189,0.4189,772272,0
+LUV.US,D,19810119,000000,0.42827,0.42827,0.42827,0.42827,1139289,0
+LUV.US,D,19810120,000000,0.42827,0.44696,0.42827,0.44696,3226715,0
+LUV.US,D,19810121,000000,0.44696,0.44696,0.43769,0.43769,1215754,0
+LUV.US,D,19810122,000000,0.43769,0.43769,0.43769,0.43769,779916,0
+LUV.US,D,19810123,000000,0.43769,0.43769,0.42827,0.43769,1766283,0
+LUV.US,D,19810126,000000,0.43769,0.44696,0.43769,0.43769,489359,0
+LUV.US,D,19810127,000000,0.43769,0.45629,0.43769,0.45629,2041541,0
+LUV.US,D,19810128,000000,0.45629,0.46547,0.45629,0.46547,1406910,0
+LUV.US,D,19810129,000000,0.46547,0.47483,0.46547,0.46547,527590,0
+LUV.US,D,19810130,000000,0.47483,0.48398,0.47483,0.48398,2202116,0
+LUV.US,D,19810202,000000,0.48398,0.48398,0.47483,0.47483,1804510,0
+LUV.US,D,19810203,000000,0.47483,0.48398,0.47483,0.48398,1185168,0
+LUV.US,D,19810204,000000,0.48398,0.49343,0.48398,0.49343,1582771,0
+LUV.US,D,19810205,000000,0.49343,0.5309,0.49343,0.5212,2240348,0
+LUV.US,D,19810206,000000,0.5212,0.5212,0.5121,0.5121,3356698,0
+LUV.US,D,19810209,000000,0.5121,0.5121,0.49343,0.49343,848735,0
+LUV.US,D,19810210,000000,0.49343,0.49343,0.48398,0.48398,458772,0
+LUV.US,D,19810211,000000,0.48398,0.49343,0.48398,0.48398,282913,0
+LUV.US,D,19810212,000000,0.48398,0.5029,0.48398,0.48398,504653,0
+LUV.US,D,19810213,000000,0.48398,0.48398,0.47483,0.48398,741685,0
+LUV.US,D,19810217,000000,0.48398,0.48398,0.47483,0.47483,779916,0
+LUV.US,D,19810218,000000,0.47483,0.47483,0.45629,0.45629,672869,0
+LUV.US,D,19810219,000000,0.45629,0.45629,0.45629,0.45629,619345,0
+LUV.US,D,19810220,000000,0.45629,0.45629,0.44696,0.45629,451128,0
+LUV.US,D,19810223,000000,0.45629,0.48398,0.45629,0.48398,542883,0
+LUV.US,D,19810224,000000,0.48398,0.48398,0.47483,0.48398,412900,0
+LUV.US,D,19810225,000000,0.48398,0.48398,0.46547,0.46547,1911560,0
+LUV.US,D,19810226,000000,0.47483,0.48398,0.47483,0.48398,2454443,0
+LUV.US,D,19810227,000000,0.48398,0.5029,0.48398,0.49343,833438,0
+LUV.US,D,19810302,000000,0.49343,0.5121,0.49343,0.5121,986365,0
+LUV.US,D,19810303,000000,0.5121,0.5212,0.5029,0.5029,665225,0
+LUV.US,D,19810304,000000,0.5029,0.5029,0.5029,0.5029,466417,0
+LUV.US,D,19810305,000000,0.5029,0.5212,0.5029,0.5212,420539,0
+LUV.US,D,19810306,000000,0.5212,0.5309,0.5121,0.5309,604055,0
+LUV.US,D,19810309,000000,0.5309,0.5492,0.5212,0.5401,3012617,0
+LUV.US,D,19810310,000000,0.5492,0.5492,0.5401,0.5492,703450,0
+LUV.US,D,19810311,000000,0.5492,0.5492,0.5401,0.5492,955780,0
+LUV.US,D,19810312,000000,0.5492,0.568,0.5492,0.568,1544538,0
+LUV.US,D,19810313,000000,0.568,0.5775,0.5588,0.5588,1154584,0
+LUV.US,D,19810316,000000,0.5588,0.5588,0.5588,0.5588,2118010,0
+LUV.US,D,19810317,000000,0.5588,0.568,0.5588,0.568,1766283,0
+LUV.US,D,19810318,000000,0.568,0.5864,0.568,0.5864,1383969,0
+LUV.US,D,19810319,000000,0.5864,0.5959,0.5775,0.5959,2400921,0
+LUV.US,D,19810320,000000,0.5959,0.6053,0.5864,0.5959,779916,0
+LUV.US,D,19810323,000000,0.5959,0.6238,0.5959,0.6238,1253987,0
+LUV.US,D,19810324,000000,0.6238,0.6331,0.6053,0.6146,1108703,0
+LUV.US,D,19810325,000000,0.6146,0.6238,0.6053,0.6238,1062831,0
+LUV.US,D,19810326,000000,0.6238,0.6331,0.6053,0.6053,1972727,0
+LUV.US,D,19810327,000000,0.6053,0.6146,0.6053,0.6146,711100,0
+LUV.US,D,19810330,000000,0.6146,0.6238,0.6053,0.6053,871672,0
+LUV.US,D,19810331,000000,0.6053,0.6053,0.5864,0.5864,596405,0
+LUV.US,D,19810401,000000,0.5864,0.5959,0.5864,0.5864,558172,0
+LUV.US,D,19810402,000000,0.5959,0.5959,0.5959,0.5959,711100,0
+LUV.US,D,19810403,000000,0.5959,0.5959,0.5864,0.5959,328786,0
+LUV.US,D,19810406,000000,0.5959,0.5959,0.5864,0.5959,741685,0
+LUV.US,D,19810407,000000,0.5959,0.6238,0.5959,0.6238,1819804,0
+LUV.US,D,19810408,000000,0.6238,0.6423,0.6238,0.6423,2339750,0
+LUV.US,D,19810409,000000,0.6423,0.6423,0.6238,0.6238,2913215,0
+LUV.US,D,19810410,000000,0.6238,0.6331,0.6238,0.6238,1621003,0
+LUV.US,D,19810413,000000,0.6238,0.6423,0.6238,0.6423,1705113,0
+LUV.US,D,19810414,000000,0.6423,0.6423,0.6331,0.6423,321140,0
+LUV.US,D,19810415,000000,0.6423,0.6423,0.6423,0.6423,3089081,0
+LUV.US,D,19810416,000000,0.6423,0.6517,0.6423,0.6423,3188479,0
+LUV.US,D,19810420,000000,0.6423,0.6423,0.6331,0.6331,932840,0
+LUV.US,D,19810421,000000,0.6331,0.6331,0.6238,0.6238,818148,0
+LUV.US,D,19810422,000000,0.6238,0.6238,0.6146,0.6238,879317,0
+LUV.US,D,19810423,000000,0.6238,0.6331,0.6146,0.6146,1108703,0
+LUV.US,D,19810424,000000,0.6146,0.6331,0.6146,0.6238,1322802,0
+LUV.US,D,19810427,000000,0.6238,0.6238,0.6238,0.6238,367018,0
+LUV.US,D,19810428,000000,0.6238,0.6238,0.6146,0.6146,5887607,0
+LUV.US,D,19810429,000000,0.6146,0.6146,0.6146,0.6146,1536894,0
+LUV.US,D,19810430,000000,0.6146,0.6238,0.6146,0.6238,428186,0
+LUV.US,D,19810501,000000,0.6238,0.6238,0.6146,0.6146,909904,0
+LUV.US,D,19810504,000000,0.6053,0.6053,0.6053,0.6053,2301519,0
+LUV.US,D,19810505,000000,0.5959,0.5959,0.568,0.568,894611,0
+LUV.US,D,19810506,000000,0.568,0.5959,0.568,0.5864,1177519,0
+LUV.US,D,19810507,000000,0.5864,0.5864,0.5775,0.5775,237035,0
+LUV.US,D,19810508,000000,0.5775,0.5864,0.568,0.5775,4381297,0
+LUV.US,D,19810511,000000,0.5775,0.5775,0.568,0.568,581115,0
+LUV.US,D,19810512,000000,0.568,0.568,0.5588,0.568,787563,0
+LUV.US,D,19810513,000000,0.568,0.568,0.568,0.568,642285,0
+LUV.US,D,19810514,000000,0.568,0.5864,0.568,0.5775,879317,0
+LUV.US,D,19810515,000000,0.5775,0.5864,0.5775,0.5864,718747,0
+LUV.US,D,19810518,000000,0.5864,0.6053,0.5864,0.6053,971070,0
+LUV.US,D,19810519,000000,0.5959,0.5959,0.5775,0.5775,802855,0
+LUV.US,D,19810520,000000,0.5775,0.5864,0.5775,0.5864,175859,0
+LUV.US,D,19810521,000000,0.5864,0.6053,0.5864,0.6053,1705113,0
+LUV.US,D,19810522,000000,0.6053,0.6423,0.6053,0.6423,2561492,0
+LUV.US,D,19810526,000000,0.6609,0.6797,0.6609,0.6609,2148593,0
+LUV.US,D,19810527,000000,0.6609,0.6797,0.6609,0.6797,1697463,0
+LUV.US,D,19810528,000000,0.6797,0.717,0.6702,0.717,2263286,0
+LUV.US,D,19810529,000000,0.717,0.7262,0.7078,0.7262,2569139,0
+LUV.US,D,19810601,000000,0.7262,0.7262,0.717,0.7262,3310821,0
+LUV.US,D,19810602,000000,0.7262,0.7262,0.7078,0.717,787563,0
+LUV.US,D,19810603,000000,0.717,0.717,0.6702,0.717,4954764,0
+LUV.US,D,19810604,000000,0.717,0.7262,0.7078,0.717,2148593,0
+LUV.US,D,19810605,000000,0.717,0.717,0.6888,0.6888,6124637,0
+LUV.US,D,19810608,000000,0.6888,0.6888,0.6797,0.6797,1995670,0
+LUV.US,D,19810609,000000,0.6797,0.6797,0.6702,0.6702,1368675,0
+LUV.US,D,19810610,000000,0.6702,0.6888,0.6609,0.6609,2821462,0
+LUV.US,D,19810611,000000,0.6609,0.6797,0.6609,0.6797,412900,0
+LUV.US,D,19810612,000000,0.6797,0.6797,0.6797,0.6797,3196129,0
+LUV.US,D,19810615,000000,0.6797,0.6797,0.6702,0.6702,1131644,0
+LUV.US,D,19810616,000000,0.6702,0.6702,0.6517,0.6517,3073788,0
+LUV.US,D,19810617,000000,0.6517,0.6517,0.6331,0.6331,1353384,0
+LUV.US,D,19810618,000000,0.6238,0.6238,0.6146,0.6238,1758636,0
+LUV.US,D,19810619,000000,0.6238,0.6423,0.6146,0.6331,1284565,0
+LUV.US,D,19810622,000000,0.6517,0.6702,0.6517,0.6517,1368675,0
+LUV.US,D,19810623,000000,0.6609,0.6609,0.6609,0.6609,428186,0
+LUV.US,D,19810624,000000,0.6609,0.6702,0.6609,0.6702,481714,0
+LUV.US,D,19810625,000000,0.6702,0.6702,0.6609,0.6702,367018,0
+LUV.US,D,19810626,000000,0.6702,0.6797,0.6702,0.6702,1399260,0
+LUV.US,D,19810629,000000,0.6609,0.6609,0.6517,0.6517,588761,0
+LUV.US,D,19810630,000000,0.6423,0.6423,0.6331,0.6423,1819804,0
+LUV.US,D,19810701,000000,0.6423,0.6517,0.6423,0.6423,1429845,0
+LUV.US,D,19810702,000000,0.6423,0.6517,0.6423,0.6423,695805,0
+LUV.US,D,19810706,000000,0.6423,0.6423,0.6331,0.6423,833438,0
+LUV.US,D,19810707,000000,0.6423,0.6423,0.6146,0.6146,3211421,0
+LUV.US,D,19810708,000000,0.6146,0.6146,0.568,0.5775,4603035,0
+LUV.US,D,19810709,000000,0.5775,0.5775,0.5401,0.568,9810125,0
+LUV.US,D,19810710,000000,0.568,0.5775,0.568,0.5775,864023,0
+LUV.US,D,19810713,000000,0.5775,0.5775,0.568,0.5775,886961,0
+LUV.US,D,19810714,000000,0.5775,0.5775,0.568,0.568,2890279,0
+LUV.US,D,19810715,000000,0.568,0.568,0.568,0.568,2324458,0
+LUV.US,D,19810716,000000,0.568,0.568,0.5588,0.568,604055,0
+LUV.US,D,19810717,000000,0.568,0.568,0.5588,0.568,389959,0
+LUV.US,D,19810720,000000,0.568,0.568,0.5588,0.5588,994010,0
+LUV.US,D,19810721,000000,0.5588,0.5588,0.5401,0.5401,2936156,0
+LUV.US,D,19810722,000000,0.5401,0.5401,0.5121,0.5121,5964064,0
+LUV.US,D,19810723,000000,0.5029,0.5029,0.48398,0.5029,1452784,0
+LUV.US,D,19810724,000000,0.5029,0.5029,0.49343,0.5029,542883,0
+LUV.US,D,19810727,000000,0.5029,0.5029,0.49343,0.49343,1858036,0
+LUV.US,D,19810728,000000,0.49343,0.49343,0.48398,0.48398,5398245,0
+LUV.US,D,19810729,000000,0.48398,0.48398,0.45629,0.45629,2446799,0
+LUV.US,D,19810730,000000,0.45629,0.45629,0.42827,0.45629,11912843,0
+LUV.US,D,19810731,000000,0.45629,0.47483,0.45629,0.47483,3295532,0
+LUV.US,D,19810803,000000,0.47483,0.47483,0.46547,0.47483,1621003,0
+LUV.US,D,19810804,000000,0.47483,0.48398,0.46547,0.48398,1697463,0
+LUV.US,D,19810805,000000,0.48398,0.5212,0.47483,0.5212,2599723,0
+LUV.US,D,19810806,000000,0.5212,0.5212,0.5121,0.5212,2400921,0
+LUV.US,D,19810807,000000,0.5212,0.5212,0.5212,0.5212,229384,0
+LUV.US,D,19810810,000000,0.5121,0.5121,0.48398,0.48398,1154584,0
+LUV.US,D,19810811,000000,0.48398,0.49343,0.48398,0.49343,779916,0
+LUV.US,D,19810812,000000,0.49343,0.49343,0.48398,0.48398,1972727,0
+LUV.US,D,19810813,000000,0.48398,0.48398,0.47483,0.48398,3134958,0
+LUV.US,D,19810814,000000,0.48398,0.49343,0.48398,0.49343,2072130,0
+LUV.US,D,19810817,000000,0.49343,0.49343,0.49343,0.49343,443482,0
+LUV.US,D,19810818,000000,0.49343,0.49343,0.49343,0.49343,1475722,0
+LUV.US,D,19810819,000000,0.49343,0.49343,0.48398,0.49343,1865686,0
+LUV.US,D,19810820,000000,0.49343,0.49343,0.49343,0.49343,328786,0
+LUV.US,D,19810821,000000,0.49343,0.5029,0.49343,0.5029,3379638,0
+LUV.US,D,19810824,000000,0.49343,0.49343,0.49343,0.49343,1552187,0
+LUV.US,D,19810825,000000,0.49343,0.49343,0.47483,0.47483,1368675,0
+LUV.US,D,19810826,000000,0.47483,0.47483,0.44696,0.44696,4434820,0
+LUV.US,D,19810827,000000,0.44696,0.44696,0.44696,0.44696,1590421,0
+LUV.US,D,19810828,000000,0.44696,0.44696,0.43769,0.43769,1154584,0
+LUV.US,D,19810831,000000,0.42827,0.42827,0.40957,0.4189,1475722,0
+LUV.US,D,19810901,000000,0.4189,0.42827,0.4189,0.42827,1819804,0
+LUV.US,D,19810902,000000,0.42827,0.44696,0.42827,0.43769,2683830,0
+LUV.US,D,19810903,000000,0.43769,0.44696,0.43769,0.44696,1437491,0
+LUV.US,D,19810904,000000,0.43769,0.43769,0.43769,0.43769,1246336,0
+LUV.US,D,19810908,000000,0.43769,0.44696,0.42827,0.43769,2148593,0
+LUV.US,D,19810909,000000,0.43769,0.44696,0.43769,0.43769,596405,0
+LUV.US,D,19810910,000000,0.43769,0.44696,0.43769,0.44696,1383969,0
+LUV.US,D,19810911,000000,0.44696,0.44696,0.44696,0.44696,3891935,0
+LUV.US,D,19810914,000000,0.44696,0.44696,0.44696,0.44696,3823117,0
+LUV.US,D,19810915,000000,0.44696,0.44696,0.44696,0.44696,825794,0
+LUV.US,D,19810916,000000,0.44696,0.44696,0.43769,0.43769,2018608,0
+LUV.US,D,19810917,000000,0.43769,0.44696,0.43769,0.44696,1590421,0
+LUV.US,D,19810918,000000,0.43769,0.43769,0.43769,0.43769,1965084,0
+LUV.US,D,19810921,000000,0.43769,0.43769,0.43769,0.43769,298204,0
+LUV.US,D,19810922,000000,0.43769,0.44696,0.39109,0.39109,5482358,0
+LUV.US,D,19810923,000000,0.37257,0.37257,0.35388,0.37257,16829378,0
+LUV.US,D,19810924,000000,0.37257,0.37257,0.37257,0.37257,3578442,0
+LUV.US,D,19810925,000000,0.37257,0.37257,0.36318,0.37257,1292211,0
+LUV.US,D,19810928,000000,0.37257,0.37257,0.35388,0.37257,1246336,0
+LUV.US,D,19810929,000000,0.38179,0.40957,0.38179,0.40957,5413536,0
+LUV.US,D,19810930,000000,0.4003,0.4003,0.39109,0.39109,405251,0
+LUV.US,D,19811001,000000,0.4003,0.40957,0.4003,0.40957,4159554,0
+LUV.US,D,19811002,000000,0.40957,0.4189,0.40957,0.4189,3211421,0
+LUV.US,D,19811005,000000,0.4189,0.42827,0.4189,0.4189,1437491,0
+LUV.US,D,19811006,000000,0.4189,0.4189,0.40957,0.4189,886961,0
+LUV.US,D,19811007,000000,0.4189,0.42827,0.4189,0.4189,405251,0
+LUV.US,D,19811008,000000,0.4189,0.4189,0.4189,0.4189,290555,0
+LUV.US,D,19811009,000000,0.4189,0.42827,0.4189,0.4189,558172,0
+LUV.US,D,19811012,000000,0.4189,0.4189,0.4189,0.4189,129986,0
+LUV.US,D,19811013,000000,0.4189,0.4189,0.40957,0.40957,397603,0
+LUV.US,D,19811014,000000,0.40957,0.40957,0.38179,0.38179,344079,0
+LUV.US,D,19811015,000000,0.39109,0.4003,0.39109,0.4003,3471392,0
+LUV.US,D,19811016,000000,0.4003,0.4003,0.4003,0.4003,1414556,0
+LUV.US,D,19811019,000000,0.4003,0.4003,0.39109,0.4003,1949792,0
+LUV.US,D,19811020,000000,0.4003,0.4189,0.4003,0.40957,1406910,0
+LUV.US,D,19811021,000000,0.40957,0.4189,0.40957,0.4189,2561492,0
+LUV.US,D,19811022,000000,0.4189,0.4189,0.40957,0.40957,519946,0
+LUV.US,D,19811023,000000,0.40957,0.40957,0.4003,0.40957,526061,0
+LUV.US,D,19811026,000000,0.40957,0.4189,0.4003,0.40957,244679,0
+LUV.US,D,19811027,000000,0.40957,0.4189,0.40957,0.40957,532175,0
+LUV.US,D,19811028,000000,0.40957,0.40957,0.4003,0.4003,929784,0
+LUV.US,D,19811029,000000,0.4003,0.40957,0.4003,0.40957,611698,0
+LUV.US,D,19811030,000000,0.40957,0.40957,0.40957,0.40957,544412,0
+LUV.US,D,19811102,000000,0.40957,0.43769,0.40957,0.43769,2092016,0
+LUV.US,D,19811103,000000,0.43769,0.43769,0.42827,0.43769,2030841,0
+LUV.US,D,19811104,000000,0.43769,0.43769,0.42827,0.42827,874729,0
+LUV.US,D,19811105,000000,0.42827,0.43769,0.42827,0.43769,1156109,0
+LUV.US,D,19811106,000000,0.43769,0.43769,0.42827,0.42827,764622,0
+LUV.US,D,19811109,000000,0.42827,0.43769,0.4189,0.42827,2171532,0
+LUV.US,D,19811110,000000,0.43769,0.45629,0.43769,0.45629,4997583,0
+LUV.US,D,19811111,000000,0.45629,0.48398,0.45629,0.47483,2471266,0
+LUV.US,D,19811112,000000,0.47483,0.48398,0.47483,0.48398,3021790,0
+LUV.US,D,19811113,000000,0.48398,0.48398,0.47483,0.47483,617815,0
+LUV.US,D,19811116,000000,0.46547,0.46547,0.46547,0.46547,1064360,0
+LUV.US,D,19811117,000000,0.46547,0.48398,0.46547,0.48398,3003446,0
+LUV.US,D,19811118,000000,0.48398,0.49343,0.47483,0.48398,1070472,0
+LUV.US,D,19811119,000000,0.48398,0.49343,0.46547,0.47483,1260100,0
+LUV.US,D,19811120,000000,0.47483,0.47483,0.47483,0.47483,183514,0
+LUV.US,D,19811123,000000,0.47483,0.47483,0.46547,0.46547,1039890,0
+LUV.US,D,19811124,000000,0.46547,0.47483,0.46547,0.46547,1070472,0
+LUV.US,D,19811125,000000,0.46547,0.47483,0.46547,0.47483,874729,0
+LUV.US,D,19811127,000000,0.47483,0.48398,0.47483,0.48398,128458,0
+LUV.US,D,19811130,000000,0.48398,0.48398,0.47483,0.48398,1676052,0
+LUV.US,D,19811201,000000,0.48398,0.48398,0.47483,0.47483,587231,0
+LUV.US,D,19811202,000000,0.46547,0.46547,0.45629,0.45629,691216,0
+LUV.US,D,19811203,000000,0.45629,0.45629,0.44696,0.45629,495475,0
+LUV.US,D,19811204,000000,0.45629,0.45629,0.43769,0.44696,544412,0
+LUV.US,D,19811207,000000,0.43769,0.43769,0.4189,0.4189,2104246,0
+LUV.US,D,19811208,000000,0.4189,0.4189,0.40957,0.40957,990951,0
+LUV.US,D,19811209,000000,0.40957,0.4189,0.40957,0.4189,642285,0
+LUV.US,D,19811210,000000,0.40957,0.40957,0.40957,0.40957,1431377,0
+LUV.US,D,19811211,000000,0.40957,0.42827,0.40957,0.42827,4288012,0
+LUV.US,D,19811214,000000,0.42827,0.42827,0.40957,0.40957,4789607,0
+LUV.US,D,19811215,000000,0.40957,0.40957,0.40957,0.40957,758508,0
+LUV.US,D,19811216,000000,0.40957,0.40957,0.40957,0.40957,899198,0
+LUV.US,D,19811217,000000,0.40957,0.4189,0.40957,0.4189,1492544,0
+LUV.US,D,19811218,000000,0.4189,0.4189,0.40957,0.4189,1223399,0
+LUV.US,D,19811221,000000,0.4189,0.4189,0.40957,0.40957,1517013,0
+LUV.US,D,19811222,000000,0.40957,0.42827,0.40957,0.42827,2813817,0
+LUV.US,D,19811223,000000,0.42827,0.43769,0.4189,0.42827,269150,0
+LUV.US,D,19811224,000000,0.42827,0.42827,0.42827,0.42827,201861,0
+LUV.US,D,19811228,000000,0.42827,0.42827,0.4189,0.4189,587231,0
+LUV.US,D,19811229,000000,0.4189,0.42827,0.4189,0.4189,1003186,0
+LUV.US,D,19811230,000000,0.4189,0.4189,0.40957,0.4189,1963557,0
+LUV.US,D,19811231,000000,0.4189,0.43769,0.4189,0.43769,2587487,0
+LUV.US,D,19820104,000000,0.43769,0.44696,0.4189,0.4189,1272336,0
+LUV.US,D,19820105,000000,0.4189,0.4189,0.4189,0.4189,256910,0
+LUV.US,D,19820106,000000,0.4189,0.42827,0.4189,0.42827,3896525,0
+LUV.US,D,19820107,000000,0.42827,0.42827,0.4189,0.4189,1755577,0
+LUV.US,D,19820108,000000,0.42827,0.42827,0.42827,0.42827,177389,0
+LUV.US,D,19820111,000000,0.42827,0.43769,0.42827,0.42827,348669,0
+LUV.US,D,19820112,000000,0.42827,0.43769,0.4189,0.42827,1137761,0
+LUV.US,D,19820113,000000,0.42827,0.43769,0.42827,0.43769,311967,0
+LUV.US,D,19820114,000000,0.43769,0.43769,0.43769,0.43769,367018,0
+LUV.US,D,19820115,000000,0.43769,0.43769,0.4189,0.43769,391485,0
+LUV.US,D,19820118,000000,0.43769,0.43769,0.43769,0.43769,238563,0
+LUV.US,D,19820119,000000,0.43769,0.44696,0.43769,0.43769,789093,0
+LUV.US,D,19820120,000000,0.43769,0.43769,0.42827,0.42827,1070472,0
+LUV.US,D,19820121,000000,0.42827,0.43769,0.42827,0.43769,1676052,0
+LUV.US,D,19820122,000000,0.43769,0.43769,0.43769,0.43769,67285,0
+LUV.US,D,19820125,000000,0.43769,0.44696,0.43769,0.44696,642285,0
+LUV.US,D,19820126,000000,0.44696,0.44696,0.44696,0.44696,1969669,0
+LUV.US,D,19820127,000000,0.44696,0.45629,0.44696,0.45629,3248127,0
+LUV.US,D,19820128,000000,0.45629,0.46547,0.45629,0.46547,599463,0
+LUV.US,D,19820129,000000,0.46547,0.48398,0.46547,0.48398,893081,0
+LUV.US,D,19820201,000000,0.48398,0.48398,0.46547,0.46547,318083,0
+LUV.US,D,19820202,000000,0.47483,0.48398,0.47483,0.47483,611698,0
+LUV.US,D,19820203,000000,0.47483,0.48398,0.47483,0.48398,519946,0
+LUV.US,D,19820204,000000,0.49343,0.5121,0.49343,0.49343,9181604,0
+LUV.US,D,19820205,000000,0.49343,0.5121,0.49343,0.5121,1694403,0
+LUV.US,D,19820208,000000,0.5121,0.5121,0.48398,0.49343,2948391,0
+LUV.US,D,19820209,000000,0.48398,0.48398,0.47483,0.47483,1413026,0
+LUV.US,D,19820210,000000,0.47483,0.48398,0.47483,0.47483,1455844,0
+LUV.US,D,19820211,000000,0.47483,0.48398,0.47483,0.48398,1039890,0
+LUV.US,D,19820212,000000,0.48398,0.49343,0.48398,0.48398,1101058,0
+LUV.US,D,19820216,000000,0.48398,0.49343,0.47483,0.49343,1841216,0
+LUV.US,D,19820217,000000,0.49343,0.49343,0.48398,0.48398,2128711,0
+LUV.US,D,19820218,000000,0.49343,0.5121,0.49343,0.5029,4312477,0
+LUV.US,D,19820219,000000,0.5029,0.5029,0.49343,0.49343,373137,0
+LUV.US,D,19820222,000000,0.49343,0.5029,0.49343,0.5029,1865686,0
+LUV.US,D,19820223,000000,0.5029,0.5029,0.49343,0.49343,5015931,0
+LUV.US,D,19820224,000000,0.49343,0.5029,0.49343,0.5029,886961,0
+LUV.US,D,19820225,000000,0.5029,0.5029,0.49343,0.49343,2299990,0
+LUV.US,D,19820226,000000,0.49343,0.5029,0.49343,0.49343,146807,0
+LUV.US,D,19820301,000000,0.49343,0.5029,0.49343,0.5029,2440679,0
+LUV.US,D,19820302,000000,0.5029,0.5212,0.5029,0.5121,3859819,0
+LUV.US,D,19820303,000000,0.5121,0.5309,0.5121,0.5309,8031611,0
+LUV.US,D,19820304,000000,0.5309,0.5309,0.5212,0.5309,3150249,0
+LUV.US,D,19820305,000000,0.5309,0.5401,0.5309,0.5309,2636422,0
+LUV.US,D,19820308,000000,0.5309,0.5309,0.5212,0.5212,1547599,0
+LUV.US,D,19820309,000000,0.5212,0.5309,0.5212,0.5212,2526317,0
+LUV.US,D,19820310,000000,0.5212,0.5492,0.5212,0.5492,2244937,0
+LUV.US,D,19820311,000000,0.5492,0.5492,0.5309,0.5309,1694403,0
+LUV.US,D,19820312,000000,0.5309,0.5309,0.5121,0.5212,2483498,0
+LUV.US,D,19820315,000000,0.5212,0.5212,0.5121,0.5212,1547599,0
+LUV.US,D,19820316,000000,0.5212,0.5212,0.5121,0.5121,1957441,0
+LUV.US,D,19820317,000000,0.5121,0.5212,0.5121,0.5212,2000256,0
+LUV.US,D,19820318,000000,0.5212,0.5309,0.5121,0.5309,256910,0
+LUV.US,D,19820319,000000,0.5309,0.5401,0.5212,0.5212,972601,0
+LUV.US,D,19820322,000000,0.5309,0.5401,0.5309,0.5401,4043329,0
+LUV.US,D,19820323,000000,0.5401,0.5492,0.5401,0.5492,4869126,0
+LUV.US,D,19820324,000000,0.5492,0.5492,0.5401,0.5492,4691731,0
+LUV.US,D,19820325,000000,0.5492,0.5492,0.5492,0.5492,1773928,0
+LUV.US,D,19820326,000000,0.5492,0.5492,0.5401,0.5401,630050,0
+LUV.US,D,19820329,000000,0.5401,0.5492,0.5401,0.5492,874729,0
+LUV.US,D,19820330,000000,0.5492,0.5588,0.5492,0.5492,489359,0
+LUV.US,D,19820331,000000,0.5492,0.5492,0.5492,0.5492,954250,0
+LUV.US,D,19820401,000000,0.5492,0.5588,0.5492,0.5588,1492544,0
+LUV.US,D,19820402,000000,0.5588,0.568,0.5588,0.5588,1731111,0
+LUV.US,D,19820405,000000,0.5588,0.568,0.5588,0.568,727924,0
+LUV.US,D,19820406,000000,0.568,0.568,0.5588,0.5588,1504782,0
+LUV.US,D,19820407,000000,0.5588,0.568,0.5588,0.5588,1143877,0
+LUV.US,D,19820408,000000,0.5588,0.5588,0.5401,0.5401,2862749,0
+LUV.US,D,19820412,000000,0.5401,0.5588,0.5212,0.5309,2061425,0
+LUV.US,D,19820413,000000,0.5309,0.5309,0.5212,0.5309,2691475,0
+LUV.US,D,19820414,000000,0.5309,0.5309,0.5212,0.5212,587231,0
+LUV.US,D,19820415,000000,0.5212,0.5212,0.5121,0.5121,348669,0
+LUV.US,D,19820416,000000,0.5121,0.5212,0.5121,0.5212,1321271,0
+LUV.US,D,19820419,000000,0.5212,0.5212,0.49343,0.49343,1174467,0
+LUV.US,D,19820420,000000,0.49343,0.5029,0.48398,0.5029,1302917,0
+LUV.US,D,19820421,000000,0.5029,0.5121,0.49343,0.5121,1345737,0
+LUV.US,D,19820422,000000,0.5121,0.5212,0.5029,0.5029,1804510,0
+LUV.US,D,19820423,000000,0.5212,0.5309,0.5212,0.5309,8759533,0
+LUV.US,D,19820426,000000,0.5309,0.5492,0.5309,0.5401,3437750,0
+LUV.US,D,19820427,000000,0.5492,0.5588,0.5492,0.5588,8331343,0
+LUV.US,D,19820428,000000,0.5588,0.5588,0.5492,0.5492,6000768,0
+LUV.US,D,19820429,000000,0.5492,0.5492,0.5492,0.5492,2379508,0
+LUV.US,D,19820430,000000,0.5492,0.5492,0.5401,0.5492,446539,0
+LUV.US,D,19820503,000000,0.5492,0.5492,0.5401,0.5401,978717,0
+LUV.US,D,19820504,000000,0.5401,0.5492,0.5401,0.5401,1419143,0
+LUV.US,D,19820505,000000,0.5401,0.5492,0.5401,0.5492,3254240,0
+LUV.US,D,19820506,000000,0.5492,0.5588,0.5492,0.5492,3156367,0
+LUV.US,D,19820507,000000,0.5588,0.5588,0.5588,0.5588,1394671,0
+LUV.US,D,19820510,000000,0.5588,0.5588,0.5588,0.5588,79521,0
+LUV.US,D,19820511,000000,0.5588,0.5588,0.5588,0.5588,795208,0
+LUV.US,D,19820512,000000,0.5588,0.5588,0.5588,0.5588,415954,0
+LUV.US,D,19820513,000000,0.5588,0.5959,0.5588,0.568,5468593,0
+LUV.US,D,19820514,000000,0.568,0.5775,0.568,0.5775,4642796,0
+LUV.US,D,19820517,000000,0.5775,0.5775,0.5775,0.5775,2679243,0
+LUV.US,D,19820518,000000,0.5775,0.5864,0.5588,0.568,3755836,0
+LUV.US,D,19820519,000000,0.568,0.568,0.5588,0.5588,1816748,0
+LUV.US,D,19820520,000000,0.5588,0.5588,0.5492,0.5492,2269404,0
+LUV.US,D,19820521,000000,0.5492,0.5492,0.5401,0.5401,1394671,0
+LUV.US,D,19820524,000000,0.5401,0.5401,0.5309,0.5401,825794,0
+LUV.US,D,19820525,000000,0.5401,0.5492,0.5401,0.5401,746273,0
+LUV.US,D,19820526,000000,0.5401,0.5401,0.5401,0.5401,886961,0
+LUV.US,D,19820527,000000,0.5401,0.5401,0.5309,0.5309,691216,0
+LUV.US,D,19820528,000000,0.5309,0.5309,0.5212,0.5212,1339621,0
+LUV.US,D,19820601,000000,0.5212,0.5212,0.5212,0.5212,324198,0
+LUV.US,D,19820602,000000,0.5212,0.5212,0.5212,0.5212,30584,0
+LUV.US,D,19820603,000000,0.5212,0.5401,0.5212,0.5401,1847331,0
+LUV.US,D,19820604,000000,0.5401,0.5492,0.5401,0.5492,1853446,0
+LUV.US,D,19820607,000000,0.5492,0.5588,0.5401,0.5588,1253987,0
+LUV.US,D,19820608,000000,0.5588,0.5588,0.5588,0.5588,990951,0
+LUV.US,D,19820609,000000,0.5588,0.568,0.5588,0.5588,1321271,0
+LUV.US,D,19820610,000000,0.5588,0.5588,0.5492,0.5588,489359,0
+LUV.US,D,19820611,000000,0.568,0.5864,0.568,0.5864,4404234,0
+LUV.US,D,19820614,000000,0.5864,0.5864,0.5775,0.5864,1198932,0
+LUV.US,D,19820615,000000,0.5864,0.5959,0.5775,0.5959,4012749,0
+LUV.US,D,19820616,000000,0.5959,0.6146,0.5959,0.6053,3138020,0
+LUV.US,D,19820617,000000,0.6053,0.6146,0.6053,0.6146,1094941,0
+LUV.US,D,19820618,000000,0.6146,0.6146,0.5864,0.5864,1272336,0
+LUV.US,D,19820621,000000,0.5864,0.5959,0.5864,0.5864,3639613,0
+LUV.US,D,19820622,000000,0.5959,0.5959,0.5959,0.5959,171279,0
+LUV.US,D,19820623,000000,0.5959,0.6238,0.5959,0.6238,3547852,0
+LUV.US,D,19820624,000000,0.6238,0.6331,0.6238,0.6238,3792534,0
+LUV.US,D,19820625,000000,0.6238,0.6238,0.6053,0.6053,1584301,0
+LUV.US,D,19820628,000000,0.6053,0.6146,0.6053,0.6053,1724992,0
+LUV.US,D,19820629,000000,0.6053,0.6053,0.6053,0.6053,1486429,0
+LUV.US,D,19820630,000000,0.6053,0.6238,0.6053,0.6238,1156109,0
+LUV.US,D,19820701,000000,0.6238,0.6238,0.6146,0.6238,2679243,0
+LUV.US,D,19820702,000000,0.6238,0.6238,0.6146,0.6146,177389,0
+LUV.US,D,19820706,000000,0.6146,0.6238,0.6146,0.6238,415954,0
+LUV.US,D,19820707,000000,0.6238,0.6423,0.6238,0.6423,1039890,0
+LUV.US,D,19820708,000000,0.6423,0.6517,0.6331,0.6423,5107688,0
+LUV.US,D,19820709,000000,0.6423,0.6517,0.6331,0.6423,764622,0
+LUV.US,D,19820712,000000,0.6423,0.6423,0.6238,0.6331,2489617,0
+LUV.US,D,19820713,000000,0.6331,0.6331,0.6331,0.6331,2361157,0
+LUV.US,D,19820714,000000,0.6331,0.6331,0.6331,0.6331,1455844,0
+LUV.US,D,19820715,000000,0.6423,0.6423,0.6423,0.6423,2881104,0
+LUV.US,D,19820716,000000,0.6331,0.6331,0.6053,0.6146,3058500,0
+LUV.US,D,19820719,000000,0.6238,0.6238,0.6238,0.6238,2183767,0
+LUV.US,D,19820720,000000,0.6238,0.6238,0.6238,0.6238,1113294,0
+LUV.US,D,19820721,000000,0.6238,0.6238,0.6146,0.6146,1370208,0
+LUV.US,D,19820722,000000,0.6146,0.6238,0.6146,0.6146,2434566,0
+LUV.US,D,19820723,000000,0.6146,0.6146,0.6053,0.6053,1339621,0
+LUV.US,D,19820726,000000,0.6053,0.6053,0.5864,0.5959,844147,0
+LUV.US,D,19820727,000000,0.5959,0.5959,0.5864,0.5959,1174467,0
+LUV.US,D,19820728,000000,0.5959,0.6053,0.5959,0.6053,1468077,0
+LUV.US,D,19820729,000000,0.6053,0.6053,0.5959,0.5959,1627122,0
+LUV.US,D,19820730,000000,0.5959,0.6053,0.5959,0.5959,3419397,0
+LUV.US,D,19820802,000000,0.6053,0.6053,0.6053,0.6053,2257170,0
+LUV.US,D,19820803,000000,0.6053,0.6146,0.6053,0.6053,3015672,0
+LUV.US,D,19820804,000000,0.6053,0.6053,0.5864,0.5864,2991207,0
+LUV.US,D,19820805,000000,0.5864,0.5864,0.5864,0.5864,1572067,0
+LUV.US,D,19820806,000000,0.5864,0.5864,0.5864,0.5864,2330575,0
+LUV.US,D,19820809,000000,0.5775,0.5775,0.568,0.568,2177649,0
+LUV.US,D,19820810,000000,0.568,0.5775,0.568,0.5775,1327387,0
+LUV.US,D,19820811,000000,0.5775,0.5775,0.568,0.5775,1357974,0
+LUV.US,D,19820812,000000,0.568,0.568,0.568,0.568,403722,0
+LUV.US,D,19820813,000000,0.568,0.5775,0.568,0.5775,642285,0
+LUV.US,D,19820816,000000,0.5775,0.5775,0.568,0.5775,3186953,0
+LUV.US,D,19820817,000000,0.5775,0.5959,0.568,0.5959,1761695,0
+LUV.US,D,19820818,000000,0.6053,0.6146,0.6053,0.6053,5994654,0
+LUV.US,D,19820819,000000,0.6053,0.6146,0.6053,0.6146,1969669,0
+LUV.US,D,19820820,000000,0.6146,0.6517,0.6146,0.6517,1737223,0
+LUV.US,D,19820823,000000,0.6517,0.6888,0.6423,0.6888,3657958,0
+LUV.US,D,19820824,000000,0.7078,0.7262,0.7078,0.717,4973116,0
+LUV.US,D,19820825,000000,0.717,0.717,0.6702,0.7078,11640637,0
+LUV.US,D,19820826,000000,0.7078,0.717,0.6984,0.7078,2098128,0
+LUV.US,D,19820827,000000,0.7078,0.7078,0.6984,0.7078,12784512,0
+LUV.US,D,19820830,000000,0.6984,0.6984,0.6888,0.6888,3908758,0
+LUV.US,D,19820831,000000,0.6984,0.717,0.6984,0.717,1853446,0
+LUV.US,D,19820901,000000,0.717,0.7262,0.7078,0.7262,2312222,0
+LUV.US,D,19820902,000000,0.7262,0.7541,0.7262,0.7541,5168859,0
+LUV.US,D,19820903,000000,0.7637,0.8008,0.7637,0.8008,3553974,0
+LUV.US,D,19820907,000000,0.8008,0.8381,0.7916,0.7916,10380538,0
+LUV.US,D,19820908,000000,0.7916,0.7916,0.782,0.7916,5523645,0
+LUV.US,D,19820909,000000,0.7916,0.8008,0.782,0.7916,4991468,0
+LUV.US,D,19820910,000000,0.782,0.782,0.7541,0.7637,4245192,0
+LUV.US,D,19820913,000000,0.7637,0.7637,0.7355,0.7637,4563276,0
+LUV.US,D,19820914,000000,0.7637,0.7916,0.7637,0.7916,7854217,0
+LUV.US,D,19820915,000000,0.7916,0.7916,0.7728,0.782,856380,0
+LUV.US,D,19820916,000000,0.7728,0.7728,0.7541,0.7637,3082964,0
+LUV.US,D,19820917,000000,0.7637,0.7637,0.7262,0.7262,15555513,0
+LUV.US,D,19820920,000000,0.7262,0.7262,0.7078,0.7078,1058238,0
+LUV.US,D,19820921,000000,0.7078,0.717,0.6984,0.717,2385627,0
+LUV.US,D,19820922,000000,0.717,0.7355,0.7078,0.717,6826566,0
+LUV.US,D,19820923,000000,0.717,0.717,0.7078,0.7078,373137,0
+LUV.US,D,19820924,000000,0.7078,0.717,0.6984,0.717,4061683,0
+LUV.US,D,19820927,000000,0.717,0.7262,0.7078,0.7262,1602650,0
+LUV.US,D,19820928,000000,0.7262,0.7355,0.717,0.7262,2208232,0
+LUV.US,D,19820929,000000,0.7262,0.7262,0.717,0.7262,2183767,0
+LUV.US,D,19820930,000000,0.717,0.717,0.717,0.717,3584557,0
+LUV.US,D,19821001,000000,0.717,0.7355,0.717,0.7355,2746531,0
+LUV.US,D,19821004,000000,0.7355,0.7355,0.7355,0.7355,1382442,0
+LUV.US,D,19821005,000000,0.7355,0.7355,0.7355,0.7355,1700524,0
+LUV.US,D,19821006,000000,0.7355,0.7637,0.7355,0.7637,4196257,0
+LUV.US,D,19821007,000000,0.8008,0.8101,0.8008,0.8008,3138020,0
+LUV.US,D,19821008,000000,0.8101,0.8101,0.8101,0.8101,3009560,0
+LUV.US,D,19821011,000000,0.8101,0.8286,0.8101,0.8286,2642540,0
+LUV.US,D,19821012,000000,0.8286,0.8381,0.8286,0.8286,1119413,0
+LUV.US,D,19821013,000000,0.8286,0.8381,0.8193,0.8193,9053147,0
+LUV.US,D,19821014,000000,0.8193,0.8193,0.782,0.782,2073658,0
+LUV.US,D,19821015,000000,0.782,0.782,0.782,0.782,795208,0
+LUV.US,D,19821018,000000,0.782,0.7916,0.782,0.782,880846,0
+LUV.US,D,19821019,000000,0.782,0.782,0.7448,0.7448,4520457,0
+LUV.US,D,19821020,000000,0.7448,0.7728,0.7355,0.7728,8092782,0
+LUV.US,D,19821021,000000,0.7728,0.782,0.7728,0.782,1908501,0
+LUV.US,D,19821022,000000,0.782,0.8008,0.782,0.8008,1535364,0
+LUV.US,D,19821025,000000,0.7916,0.7916,0.7541,0.7637,1896270,0
+LUV.US,D,19821026,000000,0.7637,0.7728,0.7541,0.7728,2630305,0
+LUV.US,D,19821027,000000,0.782,0.8008,0.782,0.782,4184019,0
+LUV.US,D,19821028,000000,0.782,0.782,0.7637,0.7637,2593608,0
+LUV.US,D,19821029,000000,0.7541,0.7541,0.7355,0.7541,4141205,0
+LUV.US,D,19821101,000000,0.7541,0.7637,0.7448,0.7637,5939596,0
+LUV.US,D,19821102,000000,0.7728,0.782,0.7728,0.7728,2043079,0
+LUV.US,D,19821103,000000,0.7728,0.8008,0.7637,0.8008,1700524,0
+LUV.US,D,19821104,000000,0.8101,0.8286,0.8101,0.8193,2226587,0
+LUV.US,D,19821105,000000,0.8286,0.8381,0.8286,0.8381,1553716,0
+LUV.US,D,19821108,000000,0.8381,0.8381,0.8193,0.8286,1737223,0
+LUV.US,D,19821109,000000,0.8286,0.8659,0.8286,0.8564,1749460,0
+LUV.US,D,19821110,000000,0.8564,0.8564,0.8381,0.8381,1468077,0
+LUV.US,D,19821111,000000,0.8381,0.8381,0.8193,0.8286,1780044,0
+LUV.US,D,19821112,000000,0.8286,0.8286,0.8193,0.8193,966483,0
+LUV.US,D,19821115,000000,0.8193,0.8286,0.8101,0.8286,1370208,0
+LUV.US,D,19821116,000000,0.8286,0.8381,0.8286,0.8381,850263,0
+LUV.US,D,19821117,000000,0.8381,0.8471,0.8381,0.8381,1621003,0
+LUV.US,D,19821118,000000,0.8381,0.8471,0.8381,0.8471,1572067,0
+LUV.US,D,19821119,000000,0.8471,0.8564,0.8471,0.8564,7530017,0
+LUV.US,D,19821122,000000,0.8564,0.8564,0.8381,0.8471,4434820,0
+LUV.US,D,19821123,000000,0.8381,0.8381,0.8193,0.8193,1584301,0
+LUV.US,D,19821124,000000,0.8193,0.8286,0.8193,0.8193,2379508,0
+LUV.US,D,19821126,000000,0.8193,0.8193,0.8193,0.8193,48935,0
+LUV.US,D,19821129,000000,0.8286,0.8286,0.8286,0.8286,1376323,0
+LUV.US,D,19821130,000000,0.8286,0.8659,0.8286,0.8659,3364347,0
+LUV.US,D,19821201,000000,0.8843,0.9125,0.8843,0.9029,3798652,0
+LUV.US,D,19821202,000000,0.9029,0.9029,0.894,0.9029,960367,0
+LUV.US,D,19821203,000000,0.9029,0.9029,0.8843,0.8843,2862749,0
+LUV.US,D,19821206,000000,0.9029,0.931,0.9029,0.931,3388815,0
+LUV.US,D,19821207,000000,0.931,0.9684,0.931,0.9684,2348922,0
+LUV.US,D,19821208,000000,0.9684,0.9776,0.9593,0.9593,1284565,0
+LUV.US,D,19821209,000000,0.9497,0.9497,0.9029,0.9125,3443870,0
+LUV.US,D,19821210,000000,0.9125,0.9125,0.8753,0.8753,1076591,0
+LUV.US,D,19821213,000000,0.8753,0.8843,0.8659,0.8843,2874988,0
+LUV.US,D,19821214,000000,0.8843,0.9125,0.8753,0.8753,5493058,0
+LUV.US,D,19821215,000000,0.8659,0.8659,0.8286,0.8381,2073658,0
+LUV.US,D,19821216,000000,0.8193,0.8193,0.8008,0.8101,11781327,0
+LUV.US,D,19821217,000000,0.8193,0.8286,0.8193,0.8286,6795982,0
+LUV.US,D,19821220,000000,0.8286,0.8286,0.7916,0.7916,4355300,0
+LUV.US,D,19821221,000000,0.7916,0.8101,0.782,0.8101,1884036,0
+LUV.US,D,19821222,000000,0.8101,0.8381,0.8008,0.8381,4930298,0
+LUV.US,D,19821223,000000,0.8381,0.8381,0.8286,0.8286,1339621,0
+LUV.US,D,19821227,000000,0.8286,0.8381,0.8286,0.8286,2581370,0
+LUV.US,D,19821228,000000,0.8286,0.8286,0.8101,0.8101,648400,0
+LUV.US,D,19821229,000000,0.8101,0.8193,0.8101,0.8193,232443,0
+LUV.US,D,19821230,000000,0.8193,0.8193,0.8193,0.8193,159045,0
+LUV.US,D,19821231,000000,0.8101,0.8101,0.8101,0.8101,305850,0
+LUV.US,D,19830103,000000,0.8101,0.8193,0.8101,0.8101,630050,0
+LUV.US,D,19830104,000000,0.8101,0.8101,0.7728,0.782,1884036,0
+LUV.US,D,19830105,000000,0.782,0.782,0.7728,0.782,4863009,0
+LUV.US,D,19830106,000000,0.782,0.8101,0.7728,0.8008,3670196,0
+LUV.US,D,19830107,000000,0.8101,0.8193,0.8101,0.8193,4031099,0
+LUV.US,D,19830110,000000,0.8193,0.8471,0.8193,0.8471,5242265,0
+LUV.US,D,19830111,000000,0.8471,0.8564,0.8471,0.8471,5126044,0
+LUV.US,D,19830112,000000,0.8471,0.8659,0.8471,0.8564,1015422,0
+LUV.US,D,19830113,000000,0.8564,0.8564,0.8471,0.8471,801326,0
+LUV.US,D,19830114,000000,0.8471,0.8843,0.8471,0.8753,574997,0
+LUV.US,D,19830117,000000,0.8753,0.894,0.8753,0.8843,1474194,0
+LUV.US,D,19830118,000000,0.8843,0.8843,0.8659,0.8659,1058238,0
+LUV.US,D,19830119,000000,0.8659,0.8753,0.8564,0.8659,1553716,0
+LUV.US,D,19830120,000000,0.8659,0.8843,0.8659,0.8753,1449729,0
+LUV.US,D,19830121,000000,0.8659,0.8659,0.8659,0.8659,1578185,0
+LUV.US,D,19830124,000000,0.8564,0.8564,0.7637,0.8471,3419397,0
+LUV.US,D,19830125,000000,0.8659,0.9029,0.8659,0.9029,3086022,0
+LUV.US,D,19830126,000000,0.9125,0.931,0.9125,0.9125,2199059,0
+LUV.US,D,19830127,000000,0.9125,0.9219,0.9125,0.9125,1605708,0
+LUV.US,D,19830128,000000,0.9125,0.931,0.9029,0.9125,3058500,0
+LUV.US,D,19830131,000000,0.9125,0.9219,0.9029,0.9125,1299858,0
+LUV.US,D,19830201,000000,0.9125,0.9219,0.8564,0.8659,2391744,0
+LUV.US,D,19830202,000000,0.8659,0.9029,0.8564,0.8843,1263157,0
+LUV.US,D,19830203,000000,0.8843,0.9029,0.8843,0.894,2991207,0
+LUV.US,D,19830204,000000,0.9125,0.9684,0.9125,0.9684,5095451,0
+LUV.US,D,19830207,000000,0.9684,0.9868,0.9684,0.9684,3783361,0
+LUV.US,D,19830208,000000,0.9684,0.9776,0.9593,0.9776,761566,0
+LUV.US,D,19830209,000000,0.9776,0.9776,0.931,0.931,1688290,0
+LUV.US,D,19830210,000000,0.931,0.9497,0.9219,0.931,810504,0
+LUV.US,D,19830211,000000,0.9497,0.9776,0.9497,0.9684,1599593,0
+LUV.US,D,19830214,000000,0.9684,0.9963,0.9593,0.9963,2434566,0
+LUV.US,D,19830215,000000,0.9963,1.0057,0.9684,0.9776,2342812,0
+LUV.US,D,19830216,000000,0.9776,0.9776,0.9593,0.9593,1104115,0
+LUV.US,D,19830217,000000,0.9593,0.9593,0.9219,0.9403,755448,0
+LUV.US,D,19830218,000000,0.9403,0.9497,0.9403,0.9497,626991,0
+LUV.US,D,19830222,000000,0.9593,0.9963,0.9593,0.9776,3492802,0
+LUV.US,D,19830223,000000,0.9776,0.9868,0.9684,0.9868,8465917,0
+LUV.US,D,19830224,000000,0.9868,0.9868,0.9776,0.9868,1966615,0
+LUV.US,D,19830225,000000,0.9868,1.0057,0.9868,0.9963,4856892,0
+LUV.US,D,19830228,000000,0.9963,0.9963,0.9684,0.9684,1391615,0
+LUV.US,D,19830301,000000,0.9776,1.024,0.9776,1.0152,4633620,0
+LUV.US,D,19830302,000000,1.024,1.0337,1.024,1.0337,2630305,0
+LUV.US,D,19830303,000000,1.0337,1.043,1.0337,1.0337,1984959,0
+LUV.US,D,19830304,000000,1.0337,1.043,1.024,1.0337,807444,0
+LUV.US,D,19830307,000000,1.0337,1.043,1.0152,1.024,1042947,0
+LUV.US,D,19830308,000000,1.024,1.0337,1.0152,1.024,2982033,0
+LUV.US,D,19830309,000000,1.024,1.024,1.0057,1.0057,6052761,0
+LUV.US,D,19830310,000000,1.0057,1.0152,1.0057,1.0057,663692,0
+LUV.US,D,19830311,000000,1.0057,1.0057,0.9868,0.9868,755448,0
+LUV.US,D,19830314,000000,0.9868,0.9868,0.9684,0.9868,660637,0
+LUV.US,D,19830315,000000,0.9776,0.9776,0.9684,0.9776,581115,0
+LUV.US,D,19830316,000000,0.9776,1.0057,0.9684,0.9868,2587487,0
+LUV.US,D,19830317,000000,0.9868,0.9868,0.9776,0.9868,712629,0
+LUV.US,D,19830318,000000,0.9868,0.9963,0.9868,0.9868,834968,0
+LUV.US,D,19830321,000000,0.9868,0.9963,0.9868,0.9868,926727,0
+LUV.US,D,19830322,000000,0.9868,1.0057,0.9868,0.9963,801326,0
+LUV.US,D,19830323,000000,1.0057,1.0152,1.0057,1.0057,807444,0
+LUV.US,D,19830324,000000,1.0057,1.0152,1.0057,1.0057,1345737,0
+LUV.US,D,19830325,000000,1.0057,1.0152,0.9868,0.9868,1373266,0
+LUV.US,D,19830328,000000,0.9868,0.9868,0.9684,0.9684,177389,0
+LUV.US,D,19830329,000000,0.9684,0.9684,0.9497,0.9497,513830,0
+LUV.US,D,19830330,000000,0.9497,0.9776,0.9403,0.9684,630050,0
+LUV.US,D,19830331,000000,0.9684,0.9776,0.9593,0.9593,1079647,0
+LUV.US,D,19830404,000000,0.9497,0.9497,0.9403,0.9403,685102,0
+LUV.US,D,19830405,000000,0.9403,0.9403,0.9125,0.9219,3098255,0
+LUV.US,D,19830406,000000,0.9219,0.9219,0.8753,0.8843,617815,0
+LUV.US,D,19830407,000000,0.894,0.9219,0.894,0.9219,2321400,0
+LUV.US,D,19830408,000000,0.9219,0.9403,0.9219,0.931,449597,0
+LUV.US,D,19830411,000000,0.931,0.9497,0.931,0.9497,801326,0
+LUV.US,D,19830412,000000,0.9497,0.9497,0.9219,0.9219,706515,0
+LUV.US,D,19830413,000000,0.9219,0.9403,0.9219,0.9403,3795590,0
+LUV.US,D,19830414,000000,0.9403,0.9403,0.931,0.9403,2107303,0
+LUV.US,D,19830415,000000,0.9403,0.9776,0.9403,0.9684,2000256,0
+LUV.US,D,19830418,000000,0.9776,1.024,0.9776,1.0152,2587487,0
+LUV.US,D,19830419,000000,1.0152,1.0152,0.9963,1.0057,795208,0
+LUV.US,D,19830420,000000,1.0057,1.0152,0.9963,1.0057,474066,0
+LUV.US,D,19830421,000000,1.0152,1.0337,1.0152,1.024,1299858,0
+LUV.US,D,19830422,000000,1.024,1.024,0.9776,0.9868,2058369,0
+LUV.US,D,19830425,000000,0.9868,0.9868,0.9776,0.9776,2859696,0
+LUV.US,D,19830426,000000,0.9776,0.9868,0.9684,0.9868,3654901,0
+LUV.US,D,19830427,000000,0.9868,1.0057,0.9868,1.0057,2599723,0
+LUV.US,D,19830428,000000,1.0057,1.0152,1.0057,1.0152,1440552,0
+LUV.US,D,19830429,000000,1.0152,1.0522,1.0152,1.0522,1541482,0
+LUV.US,D,19830502,000000,1.0522,1.0522,1.024,1.0337,400661,0
+LUV.US,D,19830503,000000,1.024,1.024,0.9868,1.0057,3190011,0
+LUV.US,D,19830504,000000,1.0057,1.0708,0.9963,1.0522,2434566,0
+LUV.US,D,19830505,000000,1.0708,1.1078,1.0708,1.1078,2676185,0
+LUV.US,D,19830506,000000,1.1078,1.1169,1.0892,1.1169,4826306,0
+LUV.US,D,19830509,000000,1.1169,1.1169,1.0892,1.0988,1492544,0
+LUV.US,D,19830510,000000,1.0988,1.1078,1.0988,1.1078,1052122,0
+LUV.US,D,19830511,000000,1.1078,1.1078,1.0799,1.0892,2893336,0
+LUV.US,D,19830512,000000,1.0892,1.0892,1.0522,1.0613,994010,0
+LUV.US,D,19830513,000000,1.0708,1.0708,1.0708,1.0708,1465018,0
+LUV.US,D,19830516,000000,1.0708,1.0708,1.043,1.043,1565952,0
+LUV.US,D,19830517,000000,1.0337,1.0337,1.0152,1.024,590289,0
+LUV.US,D,19830518,000000,1.024,1.043,1.0057,1.0057,1452784,0
+LUV.US,D,19830519,000000,1.0057,1.024,0.9963,1.0057,2764880,0
+LUV.US,D,19830520,000000,1.0057,1.043,1.0057,1.0337,593346,0
+LUV.US,D,19830523,000000,1.0337,1.0337,1.0057,1.0337,3474454,0
+LUV.US,D,19830524,000000,1.0337,1.0799,1.0337,1.0708,4095327,0
+LUV.US,D,19830525,000000,1.0708,1.1169,1.0337,1.1169,2856634,0
+LUV.US,D,19830526,000000,1.1169,1.1169,1.0988,1.1169,1030715,0
+LUV.US,D,19830527,000000,1.1169,1.1169,1.1078,1.1169,1315155,0
+LUV.US,D,19830531,000000,1.1169,1.1169,1.1078,1.1078,400661,0
+LUV.US,D,19830601,000000,1.0988,1.0988,1.0799,1.0988,1510899,0
+LUV.US,D,19830602,000000,1.0988,1.1363,1.0988,1.1169,2321400,0
+LUV.US,D,19830603,000000,1.1267,1.1544,1.1267,1.1544,2061425,0
+LUV.US,D,19830606,000000,1.1638,1.1826,1.1638,1.1733,1309035,0
+LUV.US,D,19830607,000000,1.1826,1.1915,1.1826,1.1826,1394671,0
+LUV.US,D,19830608,000000,1.1826,1.2105,1.1826,1.1915,4202372,0
+LUV.US,D,19830609,000000,1.201,1.2291,1.201,1.2196,1192815,0
+LUV.US,D,19830610,000000,1.2291,1.3034,1.2291,1.2944,1590421,0
+LUV.US,D,19830613,000000,1.2944,1.3406,1.2851,1.3406,1263157,0
+LUV.US,D,19830614,000000,1.3406,1.35,1.2944,1.322,2088954,0
+LUV.US,D,19830615,000000,1.3127,1.3127,1.2756,1.2944,1483370,0
+LUV.US,D,19830616,000000,1.3034,1.3127,1.3034,1.3127,1137761,0
+LUV.US,D,19830617,000000,1.3127,1.322,1.3034,1.3034,1030715,0
+LUV.US,D,19830620,000000,1.3034,1.3034,1.2756,1.2851,605582,0
+LUV.US,D,19830621,000000,1.2851,1.2944,1.2756,1.2851,1844274,0
+LUV.US,D,19830622,000000,1.2851,1.2944,1.2756,1.2851,810504,0
+LUV.US,D,19830623,000000,1.2851,1.3034,1.2756,1.2851,801326,0
+LUV.US,D,19830624,000000,1.2851,1.2851,1.2756,1.2851,1293745,0
+LUV.US,D,19830627,000000,1.2851,1.2851,1.2474,1.2474,617815,0
+LUV.US,D,19830628,000000,1.2384,1.2384,1.1826,1.1826,1076591,0
+LUV.US,D,19830629,000000,1.1826,1.2105,1.1826,1.2105,590289,0
+LUV.US,D,19830630,000000,1.2105,1.2196,1.2105,1.2196,532175,0
+LUV.US,D,19830701,000000,1.2196,1.2291,1.2105,1.2196,507708,0
+LUV.US,D,19830705,000000,1.2196,1.2196,1.201,1.2105,559704,0
+LUV.US,D,19830706,000000,1.2105,1.2291,1.2105,1.2291,932840,0
+LUV.US,D,19830707,000000,1.2291,1.2474,1.2196,1.2384,776859,0
+LUV.US,D,19830708,000000,1.2384,1.2474,1.2291,1.2291,1104115,0
+LUV.US,D,19830711,000000,1.2291,1.2291,1.1826,1.1915,1238694,0
+LUV.US,D,19830712,000000,1.1915,1.201,1.1915,1.1915,464890,0
+LUV.US,D,19830713,000000,1.1915,1.1915,1.1733,1.1826,2511025,0
+LUV.US,D,19830714,000000,1.1826,1.1915,1.1826,1.1826,1361031,0
+LUV.US,D,19830715,000000,1.1826,1.1826,1.1638,1.1826,1201986,0
+LUV.US,D,19830718,000000,1.1826,1.1915,1.1638,1.1733,2379508,0
+LUV.US,D,19830719,000000,1.1733,1.1915,1.1733,1.1826,4260483,0
+LUV.US,D,19830720,000000,1.1826,1.2291,1.1826,1.2291,3153308,0
+LUV.US,D,19830721,000000,1.2291,1.3127,1.2291,1.3127,4486815,0
+LUV.US,D,19830722,000000,1.322,1.3406,1.322,1.3406,2774054,0
+LUV.US,D,19830725,000000,1.3406,1.35,1.322,1.3314,4520457,0
+LUV.US,D,19830726,000000,1.3314,1.3406,1.3127,1.3127,2165416,0
+LUV.US,D,19830727,000000,1.3127,1.3127,1.2568,1.2568,1137761,0
+LUV.US,D,19830728,000000,1.2568,1.2568,1.2291,1.2291,1584301,0
+LUV.US,D,19830729,000000,1.2196,1.2196,1.1826,1.2105,2841340,0
+LUV.US,D,19830801,000000,1.1826,1.1826,1.1638,1.1638,2153179,0
+LUV.US,D,19830802,000000,1.1638,1.1915,1.1453,1.1733,3098255,0
+LUV.US,D,19830803,000000,1.1733,1.1733,1.1638,1.1733,538297,0
+LUV.US,D,19830804,000000,1.1733,1.1733,1.1453,1.1638,2284696,0
+LUV.US,D,19830805,000000,1.1638,1.1826,1.1638,1.1826,1189757,0
+LUV.US,D,19830808,000000,1.1733,1.1733,1.1453,1.1453,2495733,0
+LUV.US,D,19830809,000000,1.1453,1.1544,1.1267,1.1267,2755706,0
+LUV.US,D,19830810,000000,1.1267,1.1453,1.1169,1.1453,409840,0
+LUV.US,D,19830811,000000,1.1453,1.1453,1.1267,1.1363,1449729,0
+LUV.US,D,19830812,000000,1.1363,1.1363,1.1267,1.1363,636168,0
+LUV.US,D,19830815,000000,1.1363,1.1363,1.1169,1.1169,694278,0
+LUV.US,D,19830816,000000,1.1078,1.1078,1.0799,1.0892,2067547,0
+LUV.US,D,19830817,000000,1.0892,1.0892,1.0708,1.0799,1890150,0
+LUV.US,D,19830818,000000,1.0799,1.0892,1.0613,1.0799,1700524,0
+LUV.US,D,19830819,000000,1.0799,1.0799,1.0708,1.0799,2654774,0
+LUV.US,D,19830822,000000,1.0799,1.0892,1.0708,1.0708,1755577,0
+LUV.US,D,19830823,000000,1.0708,1.0708,1.0337,1.0337,2893336,0
+LUV.US,D,19830824,000000,1.0337,1.0337,0.9684,0.9776,2978975,0
+LUV.US,D,19830825,000000,0.9776,0.9868,0.9684,0.9684,3495864,0
+LUV.US,D,19830826,000000,0.9684,1.024,0.9684,1.024,5095451,0
+LUV.US,D,19830829,000000,1.024,1.024,1.0057,1.0152,464890,0
+LUV.US,D,19830830,000000,1.024,1.0613,1.024,1.0522,3076846,0
+LUV.US,D,19830831,000000,1.0522,1.1078,1.0522,1.0988,2330575,0
+LUV.US,D,19830901,000000,1.1078,1.1453,1.1078,1.1453,3979103,0
+LUV.US,D,19830902,000000,1.1453,1.1544,1.1363,1.1453,1168344,0
+LUV.US,D,19830906,000000,1.1544,1.1733,1.1544,1.1638,1474194,0
+LUV.US,D,19830907,000000,1.1638,1.1915,1.1638,1.1638,3242005,0
+LUV.US,D,19830908,000000,1.1638,1.1915,1.1544,1.1915,3976046,0
+LUV.US,D,19830909,000000,1.1915,1.2105,1.1915,1.1915,4688678,0
+LUV.US,D,19830912,000000,1.1915,1.2105,1.1638,1.1733,899198,0
+LUV.US,D,19830913,000000,1.1638,1.1638,1.1169,1.1363,905313,0
+LUV.US,D,19830914,000000,1.1267,1.1267,1.1078,1.1078,483242,0
+LUV.US,D,19830915,000000,1.1078,1.1078,1.0988,1.0988,226329,0
+LUV.US,D,19830916,000000,1.0988,1.0988,1.0799,1.0799,559704,0
+LUV.US,D,19830919,000000,1.0799,1.1078,1.0799,1.0988,1991080,0
+LUV.US,D,19830920,000000,1.0988,1.1169,1.0892,1.1078,2611957,0
+LUV.US,D,19830921,000000,1.0892,1.0892,1.0613,1.0613,2780173,0
+LUV.US,D,19830922,000000,1.0613,1.0892,1.0613,1.0892,1085768,0
+LUV.US,D,19830923,000000,1.0988,1.1169,1.0988,1.1169,2036959,0
+LUV.US,D,19830926,000000,1.1169,1.1544,1.1078,1.1078,3290942,0
+LUV.US,D,19830927,000000,1.0613,1.0613,1.0337,1.0613,5957952,0
+LUV.US,D,19830928,000000,1.043,1.043,1.0152,1.0337,3771125,0
+LUV.US,D,19830929,000000,1.043,1.0892,1.043,1.0708,1342680,0
+LUV.US,D,19830930,000000,1.0708,1.0988,1.0613,1.0988,1428320,0
+LUV.US,D,19831003,000000,1.0988,1.1078,1.0708,1.0799,1247862,0
+LUV.US,D,19831004,000000,1.0799,1.0892,1.0708,1.0892,1501718,0
+LUV.US,D,19831005,000000,1.0892,1.1078,1.0799,1.0892,4596919,0
+LUV.US,D,19831006,000000,1.0892,1.0892,1.0613,1.0613,1266216,0
+LUV.US,D,19831007,000000,1.0613,1.0708,1.0613,1.0613,2740413,0
+LUV.US,D,19831010,000000,1.0613,1.0799,1.0613,1.0799,2630305,0
+LUV.US,D,19831011,000000,1.0799,1.0799,1.0613,1.0613,2969803,0
+LUV.US,D,19831012,000000,1.0613,1.0613,1.0522,1.0522,2575255,0
+LUV.US,D,19831013,000000,1.0522,1.0522,1.024,1.0337,1235631,0
+LUV.US,D,19831014,000000,1.0337,1.0337,1.024,1.0337,779916,0
+LUV.US,D,19831017,000000,1.0337,1.043,1.024,1.043,1373266,0
+LUV.US,D,19831018,000000,1.0337,1.0337,1.0152,1.024,1269277,0
+LUV.US,D,19831019,000000,1.024,1.024,0.9963,1.0057,1841216,0
+LUV.US,D,19831020,000000,1.0057,1.024,1.0057,1.0152,461833,0
+LUV.US,D,19831021,000000,1.0152,1.043,0.9963,0.9963,1006245,0
+LUV.US,D,19831024,000000,0.9684,0.9684,0.9497,0.9684,3449984,0
+LUV.US,D,19831025,000000,0.9684,0.9684,0.9403,0.9593,2358103,0
+LUV.US,D,19831026,000000,0.9593,0.9593,0.931,0.931,4780429,0
+LUV.US,D,19831027,000000,0.931,0.931,0.9219,0.931,3529506,0
+LUV.US,D,19831028,000000,0.931,0.9593,0.931,0.9497,7976559,0
+LUV.US,D,19831031,000000,0.9497,0.9593,0.9403,0.9403,4052510,0
+LUV.US,D,19831101,000000,0.9403,0.9497,0.931,0.9497,3593729,0
+LUV.US,D,19831102,000000,0.9776,1.024,0.9776,0.9868,2452913,0
+LUV.US,D,19831103,000000,0.9963,1.0337,0.9963,1.0152,1241748,0
+LUV.US,D,19831104,000000,1.0152,1.024,1.0057,1.024,2153179,0
+LUV.US,D,19831107,000000,1.024,1.0708,1.024,1.0613,2969803,0
+LUV.US,D,19831108,000000,1.0613,1.0892,1.0613,1.0799,3789477,0
+LUV.US,D,19831109,000000,1.0892,1.1169,1.0892,1.0892,4428705,0
+LUV.US,D,19831110,000000,1.0892,1.1078,1.0799,1.0799,2663951,0
+LUV.US,D,19831111,000000,1.0799,1.0799,1.0613,1.0613,1483370,0
+LUV.US,D,19831114,000000,1.0613,1.0613,1.0522,1.0613,1431377,0
+LUV.US,D,19831115,000000,1.0613,1.0613,1.0522,1.0613,220213,0
+LUV.US,D,19831116,000000,1.0613,1.0613,1.0522,1.0613,1278453,0
+LUV.US,D,19831117,000000,1.0613,1.0613,1.043,1.0613,859437,0
+LUV.US,D,19831118,000000,1.0613,1.0892,1.0613,1.0892,1201986,0
+LUV.US,D,19831121,000000,1.0892,1.0988,1.0708,1.0892,2052251,0
+LUV.US,D,19831122,000000,1.0892,1.1169,1.0892,1.0892,2819932,0
+LUV.US,D,19831123,000000,1.0892,1.0892,1.043,1.0522,4364474,0
+LUV.US,D,19831125,000000,1.0337,1.0337,1.024,1.024,1272336,0
+LUV.US,D,19831128,000000,0.9963,0.9963,0.9684,0.9868,3248127,0
+LUV.US,D,19831129,000000,0.9868,0.9963,0.9776,0.9868,4110619,0
+LUV.US,D,19831130,000000,0.9776,0.9776,0.9593,0.9684,2752648,0
+LUV.US,D,19831201,000000,0.9684,0.9776,0.9593,0.9684,5982420,0
+LUV.US,D,19831202,000000,0.9684,0.9776,0.9497,0.9593,7640125,0
+LUV.US,D,19831205,000000,0.9593,0.9593,0.9219,0.9497,23061061,0
+LUV.US,D,19831206,000000,0.9497,0.9776,0.9497,0.9684,7682945,0
+LUV.US,D,19831207,000000,0.9868,1.043,0.9868,1.0337,6985606,0
+LUV.US,D,19831208,000000,1.0337,1.0708,1.0337,1.0613,9511924,0
+LUV.US,D,19831209,000000,1.0613,1.0613,1.0522,1.0522,1969669,0
+LUV.US,D,19831212,000000,1.0522,1.0522,1.043,1.0522,819678,0
+LUV.US,D,19831213,000000,1.0522,1.0708,1.043,1.043,2254112,0
+LUV.US,D,19831214,000000,1.0522,1.0613,1.0522,1.0522,1003186,0
+LUV.US,D,19831215,000000,1.0522,1.0522,1.0522,1.0522,908370,0
+LUV.US,D,19831216,000000,1.0522,1.0522,1.0522,1.0522,1394671,0
+LUV.US,D,19831219,000000,1.0522,1.0522,1.0522,1.0522,1483370,0
+LUV.US,D,19831220,000000,1.0522,1.0708,1.0522,1.0708,1232574,0
+LUV.US,D,19831221,000000,1.0708,1.0892,1.0708,1.0799,2630305,0
+LUV.US,D,19831222,000000,1.0799,1.0892,1.043,1.0522,6175108,0
+LUV.US,D,19831223,000000,1.0522,1.0613,1.043,1.0522,792148,0
+LUV.US,D,19831227,000000,1.0522,1.0613,1.0522,1.0522,1639350,0
+LUV.US,D,19831228,000000,1.0522,1.0522,1.043,1.0522,419014,0
+LUV.US,D,19831229,000000,1.0522,1.0522,1.043,1.043,1312094,0
+LUV.US,D,19831230,000000,1.043,1.0522,1.043,1.043,877787,0
+LUV.US,D,19840103,000000,1.043,1.043,1.024,1.024,1305978,0
+LUV.US,D,19840104,000000,1.024,1.024,1.0152,1.024,415954,0
+LUV.US,D,19840105,000000,1.043,1.0522,1.043,1.0522,5765267,0
+LUV.US,D,19840106,000000,1.0613,1.0799,1.0613,1.0613,5269790,0
+LUV.US,D,19840109,000000,1.0613,1.0613,1.043,1.0522,1290687,0
+LUV.US,D,19840110,000000,1.0522,1.0799,1.0522,1.0708,926727,0
+LUV.US,D,19840111,000000,1.0708,1.0708,1.0522,1.0613,718747,0
+LUV.US,D,19840112,000000,1.0613,1.0613,1.043,1.043,4547984,0
+LUV.US,D,19840113,000000,1.043,1.0522,1.024,1.043,290555,0
+LUV.US,D,19840116,000000,1.0522,1.0799,1.0522,1.0708,9505809,0
+LUV.US,D,19840117,000000,1.0708,1.0799,1.0708,1.0799,406782,0
+LUV.US,D,19840118,000000,1.0988,1.1169,1.0988,1.0988,6028295,0
+LUV.US,D,19840119,000000,1.1078,1.1267,1.1078,1.1078,3147190,0
+LUV.US,D,19840120,000000,1.1078,1.1169,1.0708,1.0708,7731879,0
+LUV.US,D,19840123,000000,1.0708,1.0708,1.0613,1.0708,1235631,0
+LUV.US,D,19840124,000000,1.0708,1.0708,1.0522,1.0522,3813945,0
+LUV.US,D,19840125,000000,1.0522,1.0613,1.024,1.024,1241748,0
+LUV.US,D,19840126,000000,0.9963,0.9963,0.9776,0.9963,3076846,0
+LUV.US,D,19840127,000000,0.9963,1.0057,0.9776,0.9868,1969669,0
+LUV.US,D,19840130,000000,0.9963,0.9963,0.9403,0.9403,1034996,0
+LUV.US,D,19840131,000000,0.9403,0.9776,0.931,0.9776,4269660,0
+LUV.US,D,19840201,000000,0.9776,1.0057,0.9593,0.9684,2003930,0
+LUV.US,D,19840202,000000,0.9684,0.9684,0.9403,0.9593,2035737,0
+LUV.US,D,19840203,000000,0.9593,0.9684,0.9403,0.9403,954250,0
+LUV.US,D,19840206,000000,0.9403,0.9497,0.9029,0.9029,2801583,0
+LUV.US,D,19840207,000000,0.9029,0.9029,0.8564,0.8843,5194552,0
+LUV.US,D,19840208,000000,0.8843,0.8843,0.8193,0.8193,6038695,0
+LUV.US,D,19840209,000000,0.8193,0.8471,0.8101,0.8286,4472743,0
+LUV.US,D,19840210,000000,0.8381,0.8471,0.8381,0.8381,3484241,0
+LUV.US,D,19840213,000000,0.8381,0.8471,0.8193,0.8286,1534143,0
+LUV.US,D,19840214,000000,0.8286,0.8381,0.8286,0.8286,2505521,0
+LUV.US,D,19840215,000000,0.8286,0.8471,0.8286,0.8286,2598498,0
+LUV.US,D,19840216,000000,0.8286,0.8286,0.8008,0.8193,1105948,0
+LUV.US,D,19840217,000000,0.8193,0.8193,0.7637,0.7728,1864461,0
+LUV.US,D,19840221,000000,0.7728,0.782,0.7541,0.7637,1264992,0
+LUV.US,D,19840222,000000,0.7637,0.7728,0.7448,0.7541,2268181,0
+LUV.US,D,19840223,000000,0.7541,0.7916,0.7262,0.7541,4521680,0
+LUV.US,D,19840224,000000,0.7541,0.8471,0.7541,0.8381,5192104,0
+LUV.US,D,19840227,000000,0.8381,0.8564,0.8381,0.8471,2877434,0
+LUV.US,D,19840228,000000,0.8381,0.8381,0.782,0.8008,1795950,0
+LUV.US,D,19840229,000000,0.8008,0.8101,0.7637,0.782,3129453,0
+LUV.US,D,19840301,000000,0.782,0.782,0.7637,0.7728,1685844,0
+LUV.US,D,19840302,000000,0.7728,0.8101,0.7728,0.8101,4448277,0
+LUV.US,D,19840305,000000,0.8101,0.8101,0.7916,0.7916,1083931,0
+LUV.US,D,19840306,000000,0.7916,0.8008,0.782,0.7916,2290201,0
+LUV.US,D,19840307,000000,0.7916,0.8008,0.7728,0.7728,3567427,0
+LUV.US,D,19840308,000000,0.782,0.8008,0.782,0.7916,1064360,0
+LUV.US,D,19840309,000000,0.7916,0.8008,0.782,0.8008,2348922,0
+LUV.US,D,19840312,000000,0.8008,0.8193,0.8008,0.8193,3907535,0
+LUV.US,D,19840313,000000,0.8193,0.8286,0.8101,0.8193,3621262,0
+LUV.US,D,19840314,000000,0.8193,0.8564,0.8193,0.8471,4783491,0
+LUV.US,D,19840315,000000,0.8753,0.894,0.8753,0.8753,2725729,0
+LUV.US,D,19840316,000000,0.9029,0.931,0.9029,0.9125,5426995,0
+LUV.US,D,19840319,000000,0.9125,0.9219,0.8659,0.8753,2265732,0
+LUV.US,D,19840320,000000,0.8753,0.9219,0.8753,0.9219,893081,0
+LUV.US,D,19840321,000000,0.9219,0.9403,0.9219,0.9219,3983387,0
+LUV.US,D,19840322,000000,0.9219,0.931,0.9125,0.9125,626379,0
+LUV.US,D,19840323,000000,0.9125,0.9125,0.8753,0.8753,2446799,0
+LUV.US,D,19840326,000000,0.8753,0.8753,0.8659,0.8753,2248607,0
+LUV.US,D,19840327,000000,0.8753,0.8753,0.8753,0.8753,1057017,0
+LUV.US,D,19840328,000000,0.8753,0.9125,0.8753,0.9029,2936156,0
+LUV.US,D,19840329,000000,0.9029,0.9219,0.8753,0.8843,4903383,0
+LUV.US,D,19840330,000000,0.8843,0.8843,0.8753,0.8843,915102,0
+LUV.US,D,19840402,000000,0.8843,0.894,0.8753,0.8843,415954,0
+LUV.US,D,19840403,000000,0.8843,0.8843,0.8753,0.8843,1071699,0
+LUV.US,D,19840404,000000,0.8843,0.894,0.8843,0.894,567657,0
+LUV.US,D,19840405,000000,0.894,0.894,0.8659,0.8659,1490099,0
+LUV.US,D,19840406,000000,0.8659,0.8659,0.8381,0.8381,2047970,0
+LUV.US,D,19840409,000000,0.8381,0.8471,0.8101,0.8101,472232,0
+LUV.US,D,19840410,000000,0.8101,0.8286,0.8101,0.8286,1409354,0
+LUV.US,D,19840411,000000,0.8286,0.8381,0.8286,0.8381,1206272,0
+LUV.US,D,19840412,000000,0.8381,0.8471,0.8101,0.8471,3971153,0
+LUV.US,D,19840413,000000,0.8659,0.9125,0.8659,0.8753,2165416,0
+LUV.US,D,19840416,000000,0.8753,0.8753,0.8564,0.8659,2025946,0
+LUV.US,D,19840417,000000,0.8659,0.8659,0.8381,0.8471,3746044,0
+LUV.US,D,19840418,000000,0.8381,0.8381,0.8286,0.8381,1817970,0
+LUV.US,D,19840419,000000,0.8381,0.8381,0.8286,0.8381,4680723,0
+LUV.US,D,19840423,000000,0.8381,0.8471,0.8381,0.8471,1798395,0
+LUV.US,D,19840424,000000,0.8471,0.8564,0.8381,0.8471,3359455,0
+LUV.US,D,19840425,000000,0.8659,0.8753,0.8659,0.8753,1135313,0
+LUV.US,D,19840426,000000,0.8753,0.8843,0.8659,0.8843,1595313,0
+LUV.US,D,19840427,000000,0.8843,0.9125,0.8843,0.9125,841700,0
+LUV.US,D,19840430,000000,0.9125,0.931,0.9125,0.9219,2906792,0
+LUV.US,D,19840501,000000,0.9219,0.9403,0.9219,0.9403,4617106,0
+LUV.US,D,19840502,000000,0.9403,0.9403,0.9219,0.9219,5150507,0
+LUV.US,D,19840503,000000,0.9219,0.9219,0.9125,0.9219,2074883,0
+LUV.US,D,19840504,000000,0.9219,0.9219,0.9219,0.9219,1174467,0
+LUV.US,D,19840507,000000,0.9219,0.9219,0.8843,0.894,2928818,0
+LUV.US,D,19840508,000000,0.894,0.894,0.8753,0.894,915102,0
+LUV.US,D,19840509,000000,0.894,0.9125,0.8753,0.8843,2916580,0
+LUV.US,D,19840510,000000,0.8843,0.8843,0.8659,0.8753,2529988,0
+LUV.US,D,19840511,000000,0.8753,0.8753,0.8564,0.8659,1333503,0
+LUV.US,D,19840514,000000,0.8659,0.8659,0.8471,0.8564,1000741,0
+LUV.US,D,19840515,000000,0.8564,0.8564,0.8381,0.8471,753613,0
+LUV.US,D,19840516,000000,0.8471,0.8471,0.8193,0.8381,1712757,0
+LUV.US,D,19840517,000000,0.8381,0.8381,0.8101,0.8286,1003186,0
+LUV.US,D,19840518,000000,0.8286,0.8286,0.8008,0.8008,3312966,0
+LUV.US,D,19840521,000000,0.8008,0.8101,0.8008,0.8101,2838282,0
+LUV.US,D,19840522,000000,0.8008,0.8008,0.7916,0.8008,2417438,0
+LUV.US,D,19840523,000000,0.8008,0.8286,0.8008,0.8193,3068280,0
+LUV.US,D,19840524,000000,0.8193,0.8193,0.7728,0.7916,3100092,0
+LUV.US,D,19840525,000000,0.7916,0.7916,0.782,0.7916,1732334,0
+LUV.US,D,19840529,000000,0.7916,0.8008,0.782,0.7916,1260100,0
+LUV.US,D,19840530,000000,0.7916,0.8193,0.7728,0.7916,3330091,0
+LUV.US,D,19840531,000000,0.8008,0.8193,0.8008,0.8193,2182543,0
+LUV.US,D,19840601,000000,0.8193,0.8564,0.8193,0.8564,1000741,0
+LUV.US,D,19840604,000000,0.8659,0.894,0.8659,0.8843,875954,0
+LUV.US,D,19840605,000000,0.8843,0.9029,0.8659,0.8843,2884770,0
+LUV.US,D,19840606,000000,0.8843,0.894,0.8564,0.8659,2818712,0
+LUV.US,D,19840607,000000,0.8564,0.8564,0.8193,0.8381,1428929,0
+LUV.US,D,19840608,000000,0.8381,0.8471,0.8286,0.8381,210424,0
+LUV.US,D,19840611,000000,0.8381,0.8381,0.8101,0.8101,849039,0
+LUV.US,D,19840612,000000,0.7916,0.7916,0.7728,0.7916,2552008,0
+LUV.US,D,19840613,000000,0.7916,0.7916,0.7728,0.7728,391485,0
+LUV.US,D,19840614,000000,0.7728,0.7728,0.7637,0.7637,2233925,0
+LUV.US,D,19840615,000000,0.7637,0.7728,0.7637,0.7728,1279675,0
+LUV.US,D,19840618,000000,0.7728,0.8101,0.7728,0.8101,3232222,0
+LUV.US,D,19840619,000000,0.8101,0.8286,0.8101,0.8193,3068280,0
+LUV.US,D,19840620,000000,0.8193,0.8286,0.7916,0.8286,3251793,0
+LUV.US,D,19840621,000000,0.8286,0.8286,0.8101,0.8101,1470527,0
+LUV.US,D,19840622,000000,0.8101,0.8193,0.8101,0.8101,880846,0
+LUV.US,D,19840625,000000,0.8101,0.8193,0.8101,0.8101,367018,0
+LUV.US,D,19840626,000000,0.8101,0.8101,0.8008,0.8008,1991694,0
+LUV.US,D,19840627,000000,0.8008,0.8101,0.8008,0.8008,2554456,0
+LUV.US,D,19840628,000000,0.8008,0.8101,0.7916,0.7916,616591,0
+LUV.US,D,19840629,000000,0.7916,0.8193,0.7916,0.8193,3202858,0
+LUV.US,D,19840702,000000,0.8101,0.8101,0.7916,0.7916,665530,0
+LUV.US,D,19840703,000000,0.782,0.782,0.7728,0.782,834355,0
+LUV.US,D,19840705,000000,0.782,0.782,0.7728,0.782,283827,0
+LUV.US,D,19840706,000000,0.782,0.782,0.7637,0.782,912653,0
+LUV.US,D,19840709,000000,0.782,0.782,0.7541,0.7728,1561056,0
+LUV.US,D,19840710,000000,0.782,0.7916,0.782,0.7916,1167120,0
+LUV.US,D,19840711,000000,0.7916,0.7916,0.7637,0.7637,971378,0
+LUV.US,D,19840712,000000,0.7637,0.7728,0.7541,0.7637,2111590,0
+LUV.US,D,19840713,000000,0.7541,0.7541,0.7262,0.7355,660637,0
+LUV.US,D,19840716,000000,0.7355,0.7448,0.7078,0.7078,1154892,0
+LUV.US,D,19840717,000000,0.6984,0.6984,0.6702,0.6702,5926145,0
+LUV.US,D,19840718,000000,0.6517,0.6517,0.6423,0.6517,10839309,0
+LUV.US,D,19840719,000000,0.6517,0.6888,0.6331,0.6331,6366563,0
+LUV.US,D,19840720,000000,0.6423,0.6517,0.6423,0.6517,1446057,0
+LUV.US,D,19840723,000000,0.6517,0.6517,0.6238,0.6331,1954991,0
+LUV.US,D,19840724,000000,0.6331,0.6331,0.5864,0.5959,5720608,0
+LUV.US,D,19840725,000000,0.5959,0.6146,0.568,0.6146,6537841,0
+LUV.US,D,19840726,000000,0.6146,0.6423,0.6146,0.6331,11174523,0
+LUV.US,D,19840727,000000,0.6423,0.6888,0.6423,0.6888,5289974,0
+LUV.US,D,19840730,000000,0.6888,0.6888,0.6702,0.6797,2375837,0
+LUV.US,D,19840731,000000,0.6797,0.6888,0.6517,0.6702,3193071,0
+LUV.US,D,19840801,000000,0.6702,0.7262,0.6702,0.717,8142941,0
+LUV.US,D,19840802,000000,0.7262,0.7728,0.7262,0.7541,7364860,0
+LUV.US,D,19840803,000000,0.7916,0.8659,0.7916,0.8381,13290999,0
+LUV.US,D,19840806,000000,0.8381,0.8843,0.8381,0.8659,11279736,0
+LUV.US,D,19840807,000000,0.8659,0.8659,0.8193,0.8564,6452199,0
+LUV.US,D,19840808,000000,0.8008,0.8008,0.7448,0.782,8627409,0
+LUV.US,D,19840809,000000,0.7728,0.7728,0.7541,0.7637,4869126,0
+LUV.US,D,19840810,000000,0.782,0.8381,0.782,0.782,6628371,0
+LUV.US,D,19840813,000000,0.782,0.782,0.7637,0.7728,393934,0
+LUV.US,D,19840814,000000,0.7728,0.7916,0.7541,0.7541,883294,0
+LUV.US,D,19840815,000000,0.7541,0.7728,0.7448,0.7728,2941051,0
+LUV.US,D,19840816,000000,0.7728,0.8008,0.7637,0.782,2309775,0
+LUV.US,D,19840817,000000,0.782,0.782,0.7728,0.782,484465,0
+LUV.US,D,19840820,000000,0.782,0.782,0.7728,0.782,1235631,0
+LUV.US,D,19840821,000000,0.782,0.8008,0.782,0.8008,4864232,0
+LUV.US,D,19840822,000000,0.8008,0.8101,0.7728,0.782,4644022,0
+LUV.US,D,19840823,000000,0.782,0.782,0.7637,0.7728,1076591,0
+LUV.US,D,19840824,000000,0.7637,0.7637,0.7637,0.7637,1595313,0
+LUV.US,D,19840827,000000,0.7637,0.7637,0.7262,0.7355,2348922,0
+LUV.US,D,19840828,000000,0.7355,0.7355,0.7355,0.7355,1497442,0
+LUV.US,D,19840829,000000,0.7355,0.7448,0.7355,0.7448,1727439,0
+LUV.US,D,19840830,000000,0.7355,0.7355,0.7262,0.7262,374358,0
+LUV.US,D,19840831,000000,0.7262,0.7355,0.7262,0.7355,447765,0
+LUV.US,D,19840904,000000,0.7355,0.7355,0.7078,0.717,4472743,0
+LUV.US,D,19840905,000000,0.717,0.7262,0.7078,0.7262,3479346,0
+LUV.US,D,19840906,000000,0.7262,0.7448,0.7262,0.7448,1203824,0
+LUV.US,D,19840907,000000,0.7448,0.7541,0.7355,0.7355,902868,0
+LUV.US,D,19840910,000000,0.7355,0.7355,0.7262,0.7355,1181801,0
+LUV.US,D,19840911,000000,0.7355,0.7448,0.7355,0.7355,890634,0
+LUV.US,D,19840912,000000,0.7355,0.7448,0.7355,0.7355,1149995,0
+LUV.US,D,19840913,000000,0.7355,0.7637,0.7355,0.7637,3601685,0
+LUV.US,D,19840914,000000,0.7637,0.7637,0.7355,0.7355,1211163,0
+LUV.US,D,19840917,000000,0.7355,0.7448,0.7355,0.7448,1915844,0
+LUV.US,D,19840918,000000,0.7448,0.7541,0.7355,0.7355,552975,0
+LUV.US,D,19840919,000000,0.7355,0.7541,0.717,0.717,1744567,0
+LUV.US,D,19840920,000000,0.7355,0.7541,0.7355,0.7541,9427509,0
+LUV.US,D,19840921,000000,0.7541,0.7637,0.7448,0.7448,5338912,0
+LUV.US,D,19840924,000000,0.7448,0.7448,0.7262,0.7262,2248607,0
+LUV.US,D,19840925,000000,0.7262,0.7262,0.717,0.7262,2953287,0
+LUV.US,D,19840926,000000,0.7262,0.7448,0.7262,0.7355,3956469,0
+LUV.US,D,19840927,000000,0.7448,0.7637,0.7448,0.7637,1832647,0
+LUV.US,D,19840928,000000,0.7637,0.7637,0.7541,0.7637,888188,0
+LUV.US,D,19841001,000000,0.7541,0.7541,0.7448,0.7448,1431377,0
+LUV.US,D,19841002,000000,0.7448,0.7541,0.717,0.7262,1590421,0
+LUV.US,D,19841003,000000,0.7262,0.7355,0.717,0.717,144361,0
+LUV.US,D,19841004,000000,0.717,0.7262,0.6797,0.6888,1864461,0
+LUV.US,D,19841005,000000,0.6888,0.6888,0.6702,0.6888,3234665,0
+LUV.US,D,19841008,000000,0.6797,0.6797,0.6517,0.6609,1350632,0
+LUV.US,D,19841009,000000,0.6609,0.6984,0.6609,0.6984,995847,0
+LUV.US,D,19841010,000000,0.6984,0.6984,0.6888,0.6984,418404,0
+LUV.US,D,19841011,000000,0.6984,0.6984,0.6984,0.6984,6885285,0
+LUV.US,D,19841012,000000,0.6984,0.6984,0.6888,0.6984,1468077,0
+LUV.US,D,19841015,000000,0.6984,0.6984,0.6702,0.6888,2985091,0
+LUV.US,D,19841016,000000,0.6888,0.6984,0.6797,0.6797,4617106,0
+LUV.US,D,19841017,000000,0.6888,0.7262,0.6888,0.6888,7489644,0
+LUV.US,D,19841018,000000,0.7355,0.782,0.7355,0.7728,5040401,0
+LUV.US,D,19841019,000000,0.7728,0.7916,0.7448,0.7541,5593378,0
+LUV.US,D,19841022,000000,0.7541,0.7637,0.7448,0.7541,978717,0
+LUV.US,D,19841023,000000,0.7637,0.782,0.7637,0.782,2735517,0
+LUV.US,D,19841024,000000,0.782,0.782,0.7728,0.782,1954991,0
+LUV.US,D,19841025,000000,0.782,0.782,0.7728,0.7728,2162970,0
+LUV.US,D,19841026,000000,0.7728,0.7728,0.7637,0.7637,1847331,0
+LUV.US,D,19841029,000000,0.7637,0.782,0.7637,0.7728,1387331,0
+LUV.US,D,19841030,000000,0.7728,0.7916,0.7637,0.7916,1551268,0
+LUV.US,D,19841031,000000,0.7916,0.8008,0.782,0.782,1230741,0
+LUV.US,D,19841101,000000,0.782,0.7916,0.7728,0.7916,1152444,0
+LUV.US,D,19841102,000000,0.7916,0.7916,0.7728,0.7916,1113294,0
+LUV.US,D,19841105,000000,0.7916,0.8101,0.7916,0.8101,1825310,0
+LUV.US,D,19841106,000000,0.8101,0.8381,0.8101,0.8286,2383177,0
+LUV.US,D,19841107,000000,0.8286,0.8381,0.8101,0.8101,5691251,0
+LUV.US,D,19841108,000000,0.8008,0.8008,0.7916,0.8008,584783,0
+LUV.US,D,19841109,000000,0.8008,0.8193,0.782,0.782,609253,0
+LUV.US,D,19841112,000000,0.782,0.782,0.7541,0.7637,2074883,0
+LUV.US,D,19841113,000000,0.7541,0.7541,0.7448,0.7541,790318,0
+LUV.US,D,19841114,000000,0.7541,0.7637,0.7541,0.7637,3312966,0
+LUV.US,D,19841115,000000,0.7637,0.7728,0.7637,0.7728,1017867,0
+LUV.US,D,19841116,000000,0.7728,0.782,0.7355,0.7448,7474963,0
+LUV.US,D,19841119,000000,0.7448,0.7637,0.7448,0.7541,3692214,0
+LUV.US,D,19841120,000000,0.7541,0.7637,0.7448,0.7448,1350632,0
+LUV.US,D,19841121,000000,0.7448,0.7541,0.7262,0.7448,4817744,0
+LUV.US,D,19841123,000000,0.7541,0.8008,0.7541,0.8008,4294128,0
+LUV.US,D,19841126,000000,0.8008,0.8286,0.782,0.782,3988279,0
+LUV.US,D,19841127,000000,0.782,0.8286,0.7728,0.8193,1844882,0
+LUV.US,D,19841128,000000,0.8193,0.8286,0.8101,0.8101,1685844,0
+LUV.US,D,19841129,000000,0.8008,0.8008,0.782,0.782,3401047,0
+LUV.US,D,19841130,000000,0.782,0.7916,0.7728,0.782,883294,0
+LUV.US,D,19841203,000000,0.782,0.7916,0.7728,0.7916,1081482,0
+LUV.US,D,19841204,000000,0.7916,0.7916,0.7728,0.782,853931,0
+LUV.US,D,19841205,000000,0.782,0.7916,0.7637,0.7728,839252,0
+LUV.US,D,19841206,000000,0.7728,0.7728,0.7637,0.7728,944463,0
+LUV.US,D,19841207,000000,0.7728,0.7916,0.7637,0.782,3053604,0
+LUV.US,D,19841210,000000,0.7916,0.8008,0.7916,0.8008,499150,0
+LUV.US,D,19841211,000000,0.8008,0.8193,0.8008,0.8008,1563505,0
+LUV.US,D,19841212,000000,0.8193,0.8659,0.8193,0.8659,11644308,0
+LUV.US,D,19841213,000000,0.8659,0.8659,0.8471,0.8471,1198932,0
+LUV.US,D,19841214,000000,0.8471,0.8564,0.8471,0.8471,3927107,0
+LUV.US,D,19841217,000000,0.8471,0.8564,0.8471,0.8471,883294,0
+LUV.US,D,19841218,000000,0.8564,0.8843,0.8564,0.8753,4553489,0
+LUV.US,D,19841219,000000,0.8843,0.894,0.8843,0.894,6449755,0
+LUV.US,D,19841220,000000,0.894,0.9029,0.8753,0.8843,3579663,0
+LUV.US,D,19841221,000000,0.8843,0.8843,0.8564,0.8843,1372652,0
+LUV.US,D,19841224,000000,0.8843,0.8843,0.8659,0.8753,1059462,0
+LUV.US,D,19841226,000000,0.8753,0.8843,0.8659,0.8843,305850,0
+LUV.US,D,19841227,000000,0.8843,0.8843,0.8564,0.8564,548080,0
+LUV.US,D,19841228,000000,0.8564,0.8753,0.8564,0.8659,650847,0
+LUV.US,D,19841231,000000,0.8659,0.8659,0.8471,0.8471,2627861,0
+LUV.US,D,19850102,000000,0.8471,0.8753,0.8471,0.8471,2214354,0
+LUV.US,D,19850103,000000,0.8471,0.8564,0.8471,0.8471,1323715,0
+LUV.US,D,19850104,000000,0.8471,0.8564,0.8381,0.8381,491807,0
+LUV.US,D,19850107,000000,0.8381,0.8659,0.8381,0.8659,2537330,0
+LUV.US,D,19850108,000000,0.8659,0.8659,0.8564,0.8659,741378,0
+LUV.US,D,19850109,000000,0.8659,0.8843,0.8659,0.8843,1424033,0
+LUV.US,D,19850110,000000,0.8843,0.8843,0.8659,0.8753,4964550,0
+LUV.US,D,19850111,000000,0.8753,0.8843,0.8753,0.8843,4509449,0
+LUV.US,D,19850114,000000,0.894,0.931,0.894,0.931,3897744,0
+LUV.US,D,19850115,000000,0.931,0.9776,0.931,0.9593,3408390,0
+LUV.US,D,19850116,000000,0.9593,0.9684,0.9497,0.9593,3988279,0
+LUV.US,D,19850117,000000,0.9403,0.9403,0.8659,0.931,10315694,0
+LUV.US,D,19850118,000000,0.9029,0.9029,0.8843,0.9029,6743374,0
+LUV.US,D,19850121,000000,0.9029,0.9125,0.894,0.9029,5850292,0
+LUV.US,D,19850122,000000,0.9125,0.931,0.9125,0.9219,3082964,0
+LUV.US,D,19850123,000000,0.9219,0.931,0.9125,0.931,1453396,0
+LUV.US,D,19850124,000000,0.931,0.931,0.8843,0.8843,3902641,0
+LUV.US,D,19850125,000000,0.8843,0.931,0.8753,0.9219,3697110,0
+LUV.US,D,19850128,000000,0.9219,0.9497,0.9219,0.9497,3721576,0
+LUV.US,D,19850129,000000,0.9497,0.9593,0.931,0.9593,1649141,0
+LUV.US,D,19850130,000000,0.9684,0.9868,0.9684,0.9868,5365825,0
+LUV.US,D,19850131,000000,0.9776,0.9776,0.9593,0.9776,6919544,0
+LUV.US,D,19850201,000000,0.9776,0.9776,0.9593,0.9684,1695628,0
+LUV.US,D,19850204,000000,0.9684,0.9776,0.9593,0.9776,1306590,0
+LUV.US,D,19850205,000000,0.9776,0.9868,0.9684,0.9776,1962331,0
+LUV.US,D,19850206,000000,0.9776,0.9868,0.9593,0.9593,5691251,0
+LUV.US,D,19850207,000000,0.9593,0.9963,0.9497,0.9963,3073177,0
+LUV.US,D,19850208,000000,0.9963,1.0057,0.9868,0.9963,3264028,0
+LUV.US,D,19850211,000000,0.9963,0.9963,0.9776,0.9868,3841473,0
+LUV.US,D,19850212,000000,0.9868,0.9963,0.9684,0.9776,2703709,0
+LUV.US,D,19850213,000000,0.9776,0.9963,0.9684,0.9963,2600947,0
+LUV.US,D,19850214,000000,0.9963,1.0057,0.9776,0.9776,1260100,0
+LUV.US,D,19850215,000000,0.9776,0.9776,0.9593,0.9684,4291681,0
+LUV.US,D,19850219,000000,0.9684,0.9684,0.9497,0.9497,2016163,0
+LUV.US,D,19850220,000000,0.9497,0.9684,0.9497,0.9593,8627409,0
+LUV.US,D,19850221,000000,0.9593,0.9593,0.931,0.931,1252758,0
+LUV.US,D,19850222,000000,0.931,0.931,0.931,0.931,1375101,0
+LUV.US,D,19850225,000000,0.931,0.9403,0.931,0.9403,648400,0
+LUV.US,D,19850226,000000,0.9403,0.9593,0.9403,0.9593,5823377,0
+LUV.US,D,19850227,000000,0.9593,0.9593,0.9497,0.9593,1609992,0
+LUV.US,D,19850228,000000,0.9593,0.9593,0.9497,0.9593,631273,0
+LUV.US,D,19850301,000000,0.9593,0.9776,0.9593,0.9776,3941789,0
+LUV.US,D,19850304,000000,0.9776,0.9868,0.9776,0.9776,1220951,0
+LUV.US,D,19850305,000000,0.9776,0.9776,0.9593,0.9593,4350406,0
+LUV.US,D,19850306,000000,0.9593,0.9684,0.9403,0.9403,1071699,0
+LUV.US,D,19850307,000000,0.9403,0.9403,0.931,0.931,724253,0
+LUV.US,D,19850308,000000,0.931,0.9403,0.931,0.931,2021053,0
+LUV.US,D,19850311,000000,0.9593,0.9868,0.9593,0.9776,6148803,0
+LUV.US,D,19850312,000000,0.9776,1.0057,0.9684,1.0057,7095713,0
+LUV.US,D,19850313,000000,0.9963,0.9963,0.9684,0.9684,2410098,0
+LUV.US,D,19850314,000000,0.9684,0.9684,0.9593,0.9684,2211908,0
+LUV.US,D,19850315,000000,0.9684,0.9684,0.9593,0.9684,3383918,0
+LUV.US,D,19850318,000000,0.9684,0.9684,0.9497,0.9593,2684137,0
+LUV.US,D,19850319,000000,0.9497,0.9497,0.9125,0.9497,2936156,0
+LUV.US,D,19850320,000000,0.9497,0.9497,0.931,0.931,638612,0
+LUV.US,D,19850321,000000,0.931,0.931,0.9125,0.9125,636168,0
+LUV.US,D,19850322,000000,0.9219,0.9403,0.9219,0.9219,858822,0
+LUV.US,D,19850325,000000,0.9219,0.931,0.9125,0.9219,132125,0
+LUV.US,D,19850326,000000,0.9219,0.9219,0.9125,0.9219,1186697,0
+LUV.US,D,19850327,000000,0.9219,0.931,0.9219,0.931,1776375,0
+LUV.US,D,19850328,000000,0.931,0.9497,0.931,0.9403,1844882,0
+LUV.US,D,19850329,000000,0.9403,0.9497,0.9219,0.9497,743826,0
+LUV.US,D,19850401,000000,0.9497,0.9497,0.931,0.9403,1049677,0
+LUV.US,D,19850402,000000,0.9403,0.9403,0.9219,0.9219,1357974,0
+LUV.US,D,19850403,000000,0.9219,0.931,0.9219,0.9219,599463,0
+LUV.US,D,19850404,000000,0.9219,0.931,0.9219,0.931,2698817,0
+LUV.US,D,19850408,000000,0.931,0.931,0.9125,0.931,3420623,0
+LUV.US,D,19850409,000000,0.931,0.931,0.9125,0.931,719357,0
+LUV.US,D,19850410,000000,0.931,0.931,0.9219,0.931,193294,0
+LUV.US,D,19850411,000000,0.9219,0.9219,0.9029,0.9125,726699,0
+LUV.US,D,19850412,000000,0.9125,0.9219,0.9125,0.9219,154147,0
+LUV.US,D,19850415,000000,0.9219,0.9219,0.8843,0.9029,2008820,0
+LUV.US,D,19850416,000000,0.9029,0.9219,0.9029,0.9029,445320,0
+LUV.US,D,19850417,000000,0.9029,0.9125,0.894,0.894,4210937,0
+LUV.US,D,19850418,000000,0.894,0.9125,0.894,0.9029,1030098,0
+LUV.US,D,19850419,000000,0.9029,0.9029,0.894,0.9029,491807,0
+LUV.US,D,19850422,000000,0.9029,0.9029,0.8381,0.8471,6572098,0
+LUV.US,D,19850423,000000,0.8471,0.8471,0.8381,0.8471,4299022,0
+LUV.US,D,19850424,000000,0.8471,0.8564,0.8381,0.8471,2698817,0
+LUV.US,D,19850425,000000,0.8471,0.8471,0.8381,0.8471,2512860,0
+LUV.US,D,19850426,000000,0.8471,0.8471,0.8193,0.8286,1964776,0
+LUV.US,D,19850429,000000,0.8381,0.8564,0.8381,0.8471,2150731,0
+LUV.US,D,19850430,000000,0.8471,0.8659,0.8471,0.8564,1225842,0
+LUV.US,D,19850501,000000,0.8564,0.8659,0.8471,0.8564,667976,0
+LUV.US,D,19850502,000000,0.8564,0.8753,0.8564,0.8753,2958177,0
+LUV.US,D,19850503,000000,0.8753,0.931,0.8753,0.931,2684137,0
+LUV.US,D,19850506,000000,0.931,0.931,0.9125,0.9125,3709346,0
+LUV.US,D,19850507,000000,0.9125,0.9219,0.9125,0.9219,2373395,0
+LUV.US,D,19850508,000000,0.9219,0.9219,0.9125,0.9219,3856150,0
+LUV.US,D,19850509,000000,0.9219,0.9403,0.9219,0.9403,3694663,0
+LUV.US,D,19850510,000000,0.9403,0.9593,0.9403,0.9403,4088597,0
+LUV.US,D,19850513,000000,0.9403,0.9497,0.9403,0.9497,968931,0
+LUV.US,D,19850514,000000,0.9497,0.9497,0.931,0.9403,565208,0
+LUV.US,D,19850515,000000,0.9403,0.9497,0.9403,0.9403,1242970,0
+LUV.US,D,19850516,000000,0.9403,0.9593,0.9403,0.9403,682657,0
+LUV.US,D,19850517,000000,0.9403,0.9497,0.9403,0.9403,1071699,0
+LUV.US,D,19850520,000000,0.9403,0.9684,0.9403,0.9684,2319564,0
+LUV.US,D,19850521,000000,0.9684,0.9684,0.9497,0.9593,841700,0
+LUV.US,D,19850522,000000,0.9593,0.9593,0.9403,0.9593,8588257,0
+LUV.US,D,19850523,000000,0.9497,0.9497,0.9403,0.9403,298508,0
+LUV.US,D,19850524,000000,0.9403,0.9593,0.9403,0.9593,2965515,0
+LUV.US,D,19850528,000000,0.9593,0.9593,0.9497,0.9593,281382,0
+LUV.US,D,19850529,000000,0.9593,0.9593,0.931,0.9403,5906571,0
+LUV.US,D,19850530,000000,0.9403,0.9403,0.931,0.931,7746562,0
+LUV.US,D,19850531,000000,0.931,0.9593,0.9219,0.9593,14741954,0
+LUV.US,D,19850603,000000,0.9684,0.9868,0.9684,0.9776,1707866,0
+LUV.US,D,19850604,000000,0.9776,1.0337,0.9776,1.0337,6873055,0
+LUV.US,D,19850605,000000,1.043,1.0613,1.043,1.0522,7279221,0
+LUV.US,D,19850606,000000,1.0522,1.0522,1.043,1.043,1756801,0
+LUV.US,D,19850607,000000,1.043,1.0522,1.0337,1.043,1602650,0
+LUV.US,D,19850610,000000,1.043,1.043,1.024,1.043,1793503,0
+LUV.US,D,19850611,000000,1.043,1.0522,1.043,1.0522,1747011,0
+LUV.US,D,19850612,000000,1.0522,1.0613,1.043,1.0613,3401047,0
+LUV.US,D,19850613,000000,1.0613,1.0613,1.0337,1.043,2419880,0
+LUV.US,D,19850614,000000,1.043,1.0522,1.0337,1.043,2662115,0
+LUV.US,D,19850617,000000,1.043,1.0522,1.0337,1.043,4504551,0
+LUV.US,D,19850618,000000,1.043,1.0522,1.043,1.043,4991468,0
+LUV.US,D,19850619,000000,1.043,1.043,1.0152,1.024,2950836,0
+LUV.US,D,19850620,000000,1.024,1.024,1.0152,1.024,2194775,0
+LUV.US,D,19850621,000000,1.024,1.024,0.9963,1.0057,3342321,0
+LUV.US,D,19850624,000000,1.0057,1.0152,1.0057,1.0152,849039,0
+LUV.US,D,19850625,000000,1.0152,1.0337,1.0057,1.024,2539774,0
+LUV.US,D,19850626,000000,1.024,1.0337,1.024,1.0337,3900195,0
+LUV.US,D,19850627,000000,1.0337,1.043,1.024,1.043,2992433,0
+LUV.US,D,19850628,000000,1.043,1.0708,1.043,1.0708,4822636,0
+LUV.US,D,19850701,000000,1.0708,1.0892,1.0708,1.0799,1548824,0
+LUV.US,D,19850702,000000,1.0799,1.0988,1.0799,1.0892,2449241,0
+LUV.US,D,19850703,000000,1.0892,1.0988,1.0799,1.0799,3653070,0
+LUV.US,D,19850705,000000,1.0892,1.1169,1.0892,1.1078,2618072,0
+LUV.US,D,19850708,000000,1.1078,1.1169,1.0988,1.1169,2189882,0
+LUV.US,D,19850709,000000,1.1169,1.1267,1.1078,1.1169,4042106,0
+LUV.US,D,19850710,000000,1.1169,1.1169,1.0988,1.1169,5077105,0
+LUV.US,D,19850711,000000,1.1169,1.1363,1.1078,1.1267,5742630,0
+LUV.US,D,19850712,000000,1.1267,1.1733,1.1267,1.1733,5632524,0
+LUV.US,D,19850715,000000,1.1733,1.1915,1.1638,1.1826,9248891,0
+LUV.US,D,19850716,000000,1.1826,1.1915,1.1826,1.1915,6011779,0
+LUV.US,D,19850717,000000,1.1915,1.201,1.1826,1.1915,2914138,0
+LUV.US,D,19850718,000000,1.1826,1.1826,1.1544,1.1638,4316149,0
+LUV.US,D,19850719,000000,1.1638,1.1826,1.1544,1.1733,3839025,0
+LUV.US,D,19850722,000000,1.1733,1.1826,1.1363,1.1544,1123079,0
+LUV.US,D,19850723,000000,1.1544,1.1733,1.1544,1.1638,5725504,0
+LUV.US,D,19850724,000000,1.1638,1.1638,1.0988,1.1363,1923181,0
+LUV.US,D,19850725,000000,1.1363,1.1544,1.1267,1.1363,2632753,0
+LUV.US,D,19850726,000000,1.1363,1.1453,1.1169,1.1169,729143,0
+LUV.US,D,19850729,000000,1.1169,1.1169,1.0522,1.0613,1514567,0
+LUV.US,D,19850730,000000,1.0613,1.0708,1.043,1.0708,1333503,0
+LUV.US,D,19850731,000000,1.0799,1.1169,1.0799,1.0988,1597758,0
+LUV.US,D,19850801,000000,1.1169,1.1363,1.1169,1.1363,2664564,0
+LUV.US,D,19850802,000000,1.1363,1.1363,1.1267,1.1363,1578185,0
+LUV.US,D,19850805,000000,1.1363,1.1363,1.1267,1.1267,839252,0
+LUV.US,D,19850806,000000,1.1267,1.1363,1.1169,1.1169,2040629,0
+LUV.US,D,19850807,000000,1.1078,1.1078,1.0988,1.0988,2236373,0
+LUV.US,D,19850808,000000,1.1078,1.1169,1.1078,1.1169,2018608,0
+LUV.US,D,19850809,000000,1.1267,1.1453,1.1267,1.1363,3944238,0
+LUV.US,D,19850812,000000,1.1363,1.1363,1.1169,1.1169,2348922,0
+LUV.US,D,19850813,000000,1.1169,1.1267,1.1078,1.1267,858822,0
+LUV.US,D,19850814,000000,1.1363,1.1453,1.1363,1.1363,2025946,0
+LUV.US,D,19850815,000000,1.1363,1.1544,1.1169,1.1169,4215829,0
+LUV.US,D,19850816,000000,1.1169,1.1267,1.0988,1.0988,2016163,0
+LUV.US,D,19850819,000000,1.0988,1.1169,1.0988,1.1169,885741,0
+LUV.US,D,19850820,000000,1.1169,1.1267,1.1169,1.1267,1216058,0
+LUV.US,D,19850821,000000,1.1267,1.1544,1.1169,1.1544,3865935,0
+LUV.US,D,19850822,000000,1.1544,1.1733,1.1363,1.1363,3601685,0
+LUV.US,D,19850823,000000,1.1267,1.1267,1.0988,1.1078,834355,0
+LUV.US,D,19850826,000000,1.1078,1.1169,1.0613,1.0892,814783,0
+LUV.US,D,19850827,000000,1.0892,1.0892,1.0708,1.0708,3261579,0
+LUV.US,D,19850828,000000,1.0708,1.0892,1.0708,1.0799,9540060,0
+LUV.US,D,19850829,000000,1.0799,1.0799,1.0708,1.0708,298508,0
+LUV.US,D,19850830,000000,1.0799,1.0892,1.0799,1.0799,1700524,0
+LUV.US,D,19850903,000000,1.0799,1.0799,1.0613,1.0613,4553489,0
+LUV.US,D,19850904,000000,1.0522,1.0522,1.0152,1.0152,2302437,0
+LUV.US,D,19850905,000000,1.0152,1.0152,0.9963,1.0057,1279675,0
+LUV.US,D,19850906,000000,1.0152,1.0522,1.0152,1.024,1370208,0
+LUV.US,D,19850909,000000,1.0152,1.0152,0.9963,1.0057,4751682,0
+LUV.US,D,19850910,000000,1.0057,1.0057,0.9868,0.9963,2571583,0
+LUV.US,D,19850911,000000,0.9963,1.0057,0.9963,0.9963,393934,0
+LUV.US,D,19850912,000000,0.9776,0.9776,0.9684,0.9684,4989018,0
+LUV.US,D,19850913,000000,0.9684,0.9684,0.9029,0.9403,5935928,0
+LUV.US,D,19850916,000000,0.9403,0.9497,0.931,0.931,5059975,0
+LUV.US,D,19850917,000000,0.931,0.9403,0.9125,0.931,4433597,0
+LUV.US,D,19850918,000000,0.931,0.9403,0.9125,0.9403,4507002,0
+LUV.US,D,19850919,000000,0.9403,0.9684,0.9403,0.9593,3594344,0
+LUV.US,D,19850920,000000,0.9593,0.9868,0.9497,0.9868,3768065,0
+LUV.US,D,19850923,000000,0.9868,0.9963,0.9684,0.9776,1504782,0
+LUV.US,D,19850924,000000,0.9776,0.9776,0.9497,0.9497,518721,0
+LUV.US,D,19850925,000000,0.9497,0.9593,0.931,0.9403,4002958,0
+LUV.US,D,19850926,000000,0.9403,0.9403,0.9219,0.9403,1076591,0
+LUV.US,D,19850930,000000,0.9403,0.9403,0.894,0.894,1724992,0
+LUV.US,D,19851001,000000,0.894,0.931,0.894,0.931,2392970,0
+LUV.US,D,19851002,000000,0.931,0.9403,0.9029,0.9125,1864461,0
+LUV.US,D,19851003,000000,0.9125,0.9219,0.894,0.9219,3139241,0
+LUV.US,D,19851004,000000,0.9125,0.9125,0.9029,0.9125,2439457,0
+LUV.US,D,19851007,000000,0.9125,0.9125,0.9029,0.9029,672869,0
+LUV.US,D,19851008,000000,0.9125,0.931,0.9125,0.931,1546378,0
+LUV.US,D,19851009,000000,0.931,0.9403,0.9219,0.9403,565208,0
+LUV.US,D,19851010,000000,0.9403,0.9593,0.931,0.9403,450212,0
+LUV.US,D,19851011,000000,0.9403,0.9684,0.9403,0.9593,2018608,0
+LUV.US,D,19851014,000000,0.9593,0.9684,0.9403,0.9684,1255208,0
+LUV.US,D,19851015,000000,0.9684,0.9684,0.9219,0.931,2625416,0
+LUV.US,D,19851016,000000,0.931,0.931,0.9125,0.931,2657220,0
+LUV.US,D,19851017,000000,0.931,0.931,0.931,0.931,2238818,0
+LUV.US,D,19851018,000000,0.931,0.931,0.9125,0.931,1468077,0
+LUV.US,D,19851021,000000,0.9219,0.9219,0.9125,0.9219,1409354,0
+LUV.US,D,19851022,000000,0.9219,0.9403,0.9125,0.9219,7078581,0
+LUV.US,D,19851023,000000,0.9219,0.931,0.9125,0.9125,2358711,0
+LUV.US,D,19851024,000000,0.9125,0.9125,0.9029,0.9125,917553,0
+LUV.US,D,19851025,000000,0.9029,0.9029,0.8843,0.8843,3244447,0
+LUV.US,D,19851028,000000,0.8843,0.894,0.8753,0.894,697339,0
+LUV.US,D,19851029,000000,0.894,0.9403,0.894,0.9219,7379542,0
+LUV.US,D,19851030,000000,0.9219,0.931,0.9029,0.931,6207523,0
+LUV.US,D,19851031,000000,0.931,0.9403,0.9125,0.9403,3494030,0
+LUV.US,D,19851101,000000,0.9403,0.9684,0.9403,0.9684,5803805,0
+LUV.US,D,19851104,000000,0.9684,0.9963,0.9684,0.9868,8223685,0
+LUV.US,D,19851105,000000,0.9868,1.0057,0.9868,1.0057,6865715,0
+LUV.US,D,19851106,000000,1.0057,1.0057,0.9963,0.9963,4286787,0
+LUV.US,D,19851107,000000,0.9963,1.024,0.9963,1.0057,2092016,0
+LUV.US,D,19851108,000000,1.0152,1.043,1.0152,1.0337,4274555,0
+LUV.US,D,19851111,000000,1.0337,1.043,1.0057,1.0337,2955734,0
+LUV.US,D,19851112,000000,1.0337,1.043,1.024,1.043,4281895,0
+LUV.US,D,19851113,000000,1.0337,1.0337,1.0152,1.0152,2194775,0
+LUV.US,D,19851114,000000,1.0152,1.024,1.0152,1.0152,871062,0
+LUV.US,D,19851115,000000,1.0152,1.0337,1.0057,1.0057,927334,0
+LUV.US,D,19851118,000000,1.0057,1.024,0.9963,1.0057,3026687,0
+LUV.US,D,19851119,000000,1.0057,1.024,1.0057,1.0152,1091272,0
+LUV.US,D,19851120,000000,1.0152,1.0522,0.9963,1.043,4913166,0
+LUV.US,D,19851121,000000,1.043,1.0708,1.043,1.0708,7626668,0
+LUV.US,D,19851122,000000,1.0708,1.0799,1.043,1.0799,5424551,0
+LUV.US,D,19851125,000000,1.0799,1.0799,1.043,1.0522,6046034,0
+LUV.US,D,19851126,000000,1.0522,1.0613,1.0522,1.0613,2414987,0
+LUV.US,D,19851127,000000,1.0613,1.0892,1.0522,1.0799,9674640,0
+LUV.US,D,19851129,000000,1.0799,1.1078,1.0708,1.1078,2989983,0
+LUV.US,D,19851202,000000,1.1078,1.1078,1.0799,1.0988,1974563,0
+LUV.US,D,19851203,000000,1.0988,1.1169,1.0988,1.1078,5449019,0
+LUV.US,D,19851204,000000,1.1078,1.1267,1.1078,1.1267,6895073,0
+LUV.US,D,19851205,000000,1.1267,1.1267,1.0988,1.1169,4741890,0
+LUV.US,D,19851206,000000,1.1078,1.1078,1.0708,1.0799,2033285,0
+LUV.US,D,19851209,000000,1.0988,1.1267,1.0988,1.0988,14607378,0
+LUV.US,D,19851210,000000,1.1078,1.1363,1.1078,1.1169,3826788,0
+LUV.US,D,19851211,000000,1.1267,1.1453,1.1267,1.1453,7355075,0
+LUV.US,D,19851212,000000,1.1453,1.1453,1.1267,1.1267,3410836,0
+LUV.US,D,19851213,000000,1.1267,1.1363,1.1267,1.1363,2116483,0
+LUV.US,D,19851216,000000,1.1363,1.1453,1.1363,1.1453,5693696,0
+LUV.US,D,19851217,000000,1.1363,1.1363,1.1078,1.1078,2728183,0
+LUV.US,D,19851218,000000,1.1078,1.1078,1.0708,1.0708,7499432,0
+LUV.US,D,19851219,000000,1.0708,1.0892,1.0522,1.0613,1568399,0
+LUV.US,D,19851220,000000,1.0613,1.0799,1.0522,1.0708,1389782,0
+LUV.US,D,19851223,000000,1.0708,1.0708,1.0337,1.043,3053604,0
+LUV.US,D,19851224,000000,1.043,1.0613,1.0337,1.0613,491807,0
+LUV.US,D,19851226,000000,1.0613,1.0613,1.0337,1.043,2684137,0
+LUV.US,D,19851227,000000,1.043,1.0613,1.0337,1.0613,310741,0
+LUV.US,D,19851230,000000,1.0613,1.0799,1.0522,1.0522,2427221,0
+LUV.US,D,19851231,000000,1.0522,1.0522,1.024,1.043,3709346,0
+LUV.US,D,19860102,000000,1.0337,1.0337,1.0057,1.0057,3520945,0
+LUV.US,D,19860103,000000,1.0057,1.0152,0.9963,1.0057,8974852,0
+LUV.US,D,19860106,000000,1.0057,1.0152,0.9868,0.9963,1737223,0
+LUV.US,D,19860107,000000,0.9963,1.0337,0.9963,1.0152,2527541,0
+LUV.US,D,19860108,000000,1.0152,1.0522,1.0152,1.024,5884546,0
+LUV.US,D,19860109,000000,1.024,1.024,0.9593,0.9963,4746787,0
+LUV.US,D,19860110,000000,0.9963,0.9963,0.9684,0.9684,3817005,0
+LUV.US,D,19860113,000000,0.9684,0.9776,0.9593,0.9684,2211908,0
+LUV.US,D,19860114,000000,0.9684,0.9868,0.9684,0.9684,5497950,0
+LUV.US,D,19860115,000000,0.9776,1.0057,0.9776,1.0057,1881587,0
+LUV.US,D,19860116,000000,1.0057,1.0337,0.9684,1.024,6288269,0
+LUV.US,D,19860117,000000,1.024,1.0522,1.0057,1.0057,3036476,0
+LUV.US,D,19860120,000000,1.0057,1.0337,1.0057,1.0337,1020316,0
+LUV.US,D,19860121,000000,1.0337,1.0613,1.024,1.0337,5211676,0
+LUV.US,D,19860122,000000,1.024,1.024,1.0152,1.024,3352112,0
+LUV.US,D,19860123,000000,1.024,1.024,0.9963,1.024,2728183,0
+LUV.US,D,19860124,000000,1.0337,1.0613,1.0337,1.043,5314442,0
+LUV.US,D,19860127,000000,1.0522,1.0613,1.0522,1.0522,4325938,0
+LUV.US,D,19860128,000000,1.0522,1.0708,0.9497,0.9497,25517643,0
+LUV.US,D,19860129,000000,0.9497,0.9497,0.8843,0.9029,25688923,0
+LUV.US,D,19860130,000000,0.9125,0.9593,0.9125,0.931,29466779,0
+LUV.US,D,19860131,000000,0.931,0.9497,0.9219,0.931,8470809,0
+LUV.US,D,19860203,000000,0.9403,0.9593,0.9403,0.9497,3542961,0
+LUV.US,D,19860204,000000,0.9497,0.9684,0.931,0.9403,5285080,0
+LUV.US,D,19860205,000000,0.931,0.931,0.894,0.9029,18784064,0
+LUV.US,D,19860206,000000,0.8381,0.8381,0.7728,0.7916,48084455,0
+LUV.US,D,19860207,000000,0.7916,0.8471,0.782,0.8381,19229378,0
+LUV.US,D,19860210,000000,0.8564,0.8753,0.8564,0.8659,10971437,0
+LUV.US,D,19860211,000000,0.8659,0.8753,0.8471,0.8564,6006886,0
+LUV.US,D,19860212,000000,0.8564,0.8753,0.8564,0.8659,5187208,0
+LUV.US,D,19860213,000000,0.8659,0.8843,0.8659,0.8843,5691251,0
+LUV.US,D,19860214,000000,0.8843,0.8843,0.8659,0.8753,1952544,0
+LUV.US,D,19860218,000000,0.8753,0.8753,0.8564,0.8659,6024012,0
+LUV.US,D,19860219,000000,0.8564,0.8564,0.8381,0.8381,3352112,0
+LUV.US,D,19860220,000000,0.8286,0.8286,0.782,0.8286,11221013,0
+LUV.US,D,19860221,000000,0.8286,0.8381,0.8008,0.8008,11727497,0
+LUV.US,D,19860224,000000,0.8101,0.8381,0.8101,0.8381,10234953,0
+LUV.US,D,19860225,000000,0.8381,0.8659,0.8286,0.8564,10878459,0
+LUV.US,D,19860226,000000,0.8564,0.8843,0.8564,0.8843,7930069,0
+LUV.US,D,19860227,000000,0.8843,0.894,0.8659,0.8753,3100092,0
+LUV.US,D,19860228,000000,0.8753,0.894,0.8753,0.8753,7908049,0
+LUV.US,D,19860303,000000,0.8753,0.8843,0.8659,0.8659,8098896,0
+LUV.US,D,19860304,000000,0.8659,0.8843,0.8659,0.8659,2238818,0
+LUV.US,D,19860305,000000,0.8659,0.8843,0.8471,0.8753,4088597,0
+LUV.US,D,19860306,000000,0.8843,0.9125,0.8843,0.9029,8409640,0
+LUV.US,D,19860307,000000,0.9029,0.9125,0.8753,0.8843,3271368,0
+LUV.US,D,19860310,000000,0.8843,0.894,0.8753,0.8753,1443607,0
+LUV.US,D,19860311,000000,0.8753,0.8843,0.8286,0.8286,3719133,0
+LUV.US,D,19860312,000000,0.8286,0.8659,0.8193,0.8564,6951351,0
+LUV.US,D,19860313,000000,0.8564,0.8564,0.8471,0.8471,1509675,0
+LUV.US,D,19860314,000000,0.8471,0.8564,0.8286,0.8471,4839766,0
+LUV.US,D,19860317,000000,0.8381,0.8381,0.8193,0.8286,3134349,0
+LUV.US,D,19860318,000000,0.8286,0.8381,0.8101,0.8101,4404234,0
+LUV.US,D,19860319,000000,0.8101,0.8286,0.8008,0.8101,10367081,0
+LUV.US,D,19860320,000000,0.8101,0.8101,0.7916,0.8101,4839766,0
+LUV.US,D,19860321,000000,0.8101,0.8381,0.8101,0.8286,11132927,0
+LUV.US,D,19860324,000000,0.8286,0.8471,0.8101,0.8286,2258393,0
+LUV.US,D,19860325,000000,0.8193,0.8193,0.8101,0.8101,2013712,0
+LUV.US,D,19860326,000000,0.8193,0.8381,0.8193,0.8286,3161264,0
+LUV.US,D,19860327,000000,0.8286,0.8471,0.8286,0.8381,5351146,0
+LUV.US,D,19860331,000000,0.8381,0.8471,0.8286,0.8381,4311254,0
+LUV.US,D,19860401,000000,0.8381,0.8471,0.8193,0.8286,3430410,0
+LUV.US,D,19860402,000000,0.8286,0.8286,0.8101,0.8193,6224655,0
+LUV.US,D,19860403,000000,0.8193,0.8381,0.8193,0.8286,3873280,0
+LUV.US,D,19860404,000000,0.8286,0.8381,0.8193,0.8193,2111590,0
+LUV.US,D,19860407,000000,0.8193,0.8193,0.8101,0.8193,2794242,0
+LUV.US,D,19860408,000000,0.8193,0.8286,0.8101,0.8193,3051155,0
+LUV.US,D,19860409,000000,0.8193,0.8193,0.8008,0.8101,3528282,0
+LUV.US,D,19860410,000000,0.8101,0.8101,0.7916,0.8008,4991468,0
+LUV.US,D,19860411,000000,0.8008,0.8193,0.7916,0.8101,12038243,0
+LUV.US,D,19860414,000000,0.8101,0.8193,0.7916,0.8008,4516787,0
+LUV.US,D,19860415,000000,0.8008,0.8008,0.7916,0.8008,4294128,0
+LUV.US,D,19860416,000000,0.8101,0.8286,0.8101,0.8286,8695917,0
+LUV.US,D,19860417,000000,0.8286,0.8381,0.8101,0.8101,5170082,0
+LUV.US,D,19860418,000000,0.8101,0.8286,0.8008,0.8008,6992945,0
+LUV.US,D,19860421,000000,0.8008,0.8101,0.7541,0.8101,5955505,0
+LUV.US,D,19860422,000000,0.8193,0.8381,0.8193,0.8286,3219982,0
+LUV.US,D,19860423,000000,0.8286,0.8659,0.8193,0.8193,2989983,0
+LUV.US,D,19860424,000000,0.8193,0.8286,0.8101,0.8101,2911686,0
+LUV.US,D,19860425,000000,0.8101,0.8193,0.8008,0.8101,3459770,0
+LUV.US,D,19860428,000000,0.8101,0.8101,0.8008,0.8101,2676791,0
+LUV.US,D,19860429,000000,0.8101,0.8286,0.8008,0.8008,4568171,0
+LUV.US,D,19860430,000000,0.8008,0.8101,0.782,0.782,1707866,0
+LUV.US,D,19860501,000000,0.782,0.7916,0.7637,0.7728,7516559,0
+LUV.US,D,19860502,000000,0.7728,0.7728,0.7637,0.7637,2341585,0
+LUV.US,D,19860505,000000,0.7637,0.7637,0.7448,0.7541,5057530,0
+LUV.US,D,19860506,000000,0.7541,0.7637,0.7448,0.7541,2676791,0
+LUV.US,D,19860507,000000,0.7541,0.7637,0.7541,0.7637,1287013,0
+LUV.US,D,19860508,000000,0.7637,0.7637,0.7541,0.7541,1668716,0
+LUV.US,D,19860509,000000,0.7541,0.7637,0.7541,0.7541,1737223,0
+LUV.US,D,19860512,000000,0.7541,0.7637,0.7541,0.7637,1524355,0
+LUV.US,D,19860513,000000,0.7637,0.7728,0.7541,0.7637,2613179,0
+LUV.US,D,19860514,000000,0.7637,0.7728,0.7541,0.7637,1512119,0
+LUV.US,D,19860515,000000,0.7637,0.7637,0.7448,0.7448,13129509,0
+LUV.US,D,19860516,000000,0.7448,0.7541,0.7078,0.7262,9420166,0
+LUV.US,D,19860519,000000,0.7262,0.7448,0.7262,0.7448,4418910,0
+LUV.US,D,19860520,000000,0.7448,0.7637,0.7355,0.7541,14115574,0
+LUV.US,D,19860521,000000,0.7541,0.7637,0.7541,0.7541,3472002,0
+LUV.US,D,19860522,000000,0.7728,0.8381,0.7728,0.8381,16895133,0
+LUV.US,D,19860523,000000,0.8564,0.8753,0.8564,0.8659,11064417,0
+LUV.US,D,19860527,000000,0.8659,0.8659,0.8193,0.8286,6603902,0
+LUV.US,D,19860528,000000,0.8381,0.8564,0.8381,0.8471,3682429,0
+LUV.US,D,19860529,000000,0.8471,0.8564,0.8381,0.8471,1470527,0
+LUV.US,D,19860530,000000,0.8471,0.8471,0.8381,0.8471,1935413,0
+LUV.US,D,19860602,000000,0.8471,0.8471,0.8286,0.8381,3643279,0
+LUV.US,D,19860603,000000,0.8381,0.8381,0.8286,0.8381,4152215,0
+LUV.US,D,19860604,000000,0.8381,0.8471,0.8286,0.8381,4294128,0
+LUV.US,D,19860605,000000,0.8381,0.8381,0.8286,0.8381,1844882,0
+LUV.US,D,19860606,000000,0.8381,0.8471,0.8193,0.8286,1742117,0
+LUV.US,D,19860609,000000,0.8193,0.8193,0.8008,0.8008,2069989,0
+LUV.US,D,19860610,000000,0.8008,0.8101,0.7916,0.8008,2637645,0
+LUV.US,D,19860611,000000,0.7916,0.7916,0.7637,0.782,3166157,0
+LUV.US,D,19860612,000000,0.782,0.8101,0.7728,0.8101,4700297,0
+LUV.US,D,19860613,000000,0.8101,0.8381,0.8008,0.8286,6006886,0
+LUV.US,D,19860616,000000,0.8286,0.8381,0.8193,0.8193,2877434,0
+LUV.US,D,19860617,000000,0.8193,0.8286,0.8101,0.8101,1548824,0
+LUV.US,D,19860618,000000,0.8101,0.8193,0.8008,0.8193,1061910,0
+LUV.US,D,19860619,000000,0.8101,0.8101,0.8008,0.8008,1722544,0
+LUV.US,D,19860620,000000,0.8008,0.8008,0.7916,0.7916,1490099,0
+LUV.US,D,19860623,000000,0.7916,0.8286,0.782,0.8286,3195516,0
+LUV.US,D,19860624,000000,0.8286,0.8471,0.8286,0.8286,3985829,0
+LUV.US,D,19860625,000000,0.8286,0.8286,0.7916,0.7916,4541260,0
+LUV.US,D,19860626,000000,0.7916,0.7916,0.7728,0.7916,4986573,0
+LUV.US,D,19860627,000000,0.7916,0.7916,0.782,0.7916,1223399,0
+LUV.US,D,19860630,000000,0.8008,0.8286,0.8008,0.8101,2099353,0
+LUV.US,D,19860701,000000,0.8101,0.8193,0.8008,0.8008,2923925,0
+LUV.US,D,19860702,000000,0.8008,0.8008,0.782,0.7916,3511155,0
+LUV.US,D,19860703,000000,0.7916,0.8101,0.782,0.8101,910206,0
+LUV.US,D,19860707,000000,0.8101,0.8193,0.7916,0.7916,3337431,0
+LUV.US,D,19860708,000000,0.7916,0.8008,0.782,0.7916,3552749,0
+LUV.US,D,19860709,000000,0.7916,0.8008,0.7916,0.8008,1142653,0
+LUV.US,D,19860710,000000,0.8008,0.8008,0.7916,0.8008,2065098,0
+LUV.US,D,19860711,000000,0.8008,0.8008,0.7916,0.8008,3594344,0
+LUV.US,D,19860714,000000,0.8008,0.8008,0.782,0.7916,2476161,0
+LUV.US,D,19860715,000000,0.7916,0.7916,0.7637,0.7728,2703709,0
+LUV.US,D,19860716,000000,0.7728,0.782,0.7541,0.7541,1979459,0
+LUV.US,D,19860717,000000,0.7541,0.7637,0.7355,0.7637,4944977,0
+LUV.US,D,19860718,000000,0.7637,0.7728,0.7637,0.7637,1720097,0
+LUV.US,D,19860721,000000,0.7637,0.7728,0.7355,0.7728,1323715,0
+LUV.US,D,19860722,000000,0.7728,0.7916,0.7728,0.782,2644986,0
+LUV.US,D,19860723,000000,0.782,0.782,0.7637,0.782,1174467,0
+LUV.US,D,19860724,000000,0.782,0.782,0.7355,0.7541,2439457,0
+LUV.US,D,19860725,000000,0.7541,0.7637,0.7448,0.7637,2534879,0
+LUV.US,D,19860728,000000,0.7728,0.8008,0.7728,0.782,2583815,0
+LUV.US,D,19860729,000000,0.782,0.8008,0.7728,0.7728,10438036,0
+LUV.US,D,19860730,000000,0.7728,0.782,0.7637,0.782,5299763,0
+LUV.US,D,19860731,000000,0.782,0.782,0.7728,0.782,4095936,0
+LUV.US,D,19860801,000000,0.782,0.782,0.7728,0.782,2052860,0
+LUV.US,D,19860804,000000,0.782,0.782,0.7541,0.7637,3222430,0
+LUV.US,D,19860805,000000,0.7637,0.782,0.7637,0.7637,3677535,0
+LUV.US,D,19860806,000000,0.7637,0.782,0.7637,0.782,3224878,0
+LUV.US,D,19860807,000000,0.782,0.8008,0.782,0.8008,2789350,0
+LUV.US,D,19860808,000000,0.8008,0.8381,0.7916,0.8286,4962105,0
+LUV.US,D,19860811,000000,0.8286,0.8564,0.8286,0.8471,11088885,0
+LUV.US,D,19860812,000000,0.8471,0.8471,0.8193,0.8193,3919769,0
+LUV.US,D,19860813,000000,0.8286,0.8659,0.8286,0.8471,11896324,0
+LUV.US,D,19860814,000000,0.8471,0.8564,0.8381,0.8471,3104987,0
+LUV.US,D,19860815,000000,0.8471,0.8564,0.8381,0.8471,5353592,0
+LUV.US,D,19860818,000000,0.8471,0.8564,0.8381,0.8471,2101795,0
+LUV.US,D,19860819,000000,0.8471,0.8564,0.8286,0.8286,5412316,0
+LUV.US,D,19860820,000000,0.8286,0.8471,0.8193,0.8381,1906056,0
+LUV.US,D,19860821,000000,0.8471,0.8753,0.8471,0.8753,3782750,0
+LUV.US,D,19860822,000000,0.8753,0.8843,0.8564,0.8843,3520945,0
+LUV.US,D,19860825,000000,0.8843,0.894,0.8753,0.8843,5855187,0
+LUV.US,D,19860826,000000,0.8843,0.894,0.8843,0.8843,4719872,0
+LUV.US,D,19860827,000000,0.8843,0.894,0.8753,0.8753,3087859,0
+LUV.US,D,19860828,000000,0.8753,0.8753,0.8659,0.8753,2207008,0
+LUV.US,D,19860829,000000,0.8753,0.8753,0.8471,0.8564,5556679,0
+LUV.US,D,19860902,000000,0.8564,0.8659,0.8471,0.8564,2600947,0
+LUV.US,D,19860903,000000,0.8564,0.8564,0.8471,0.8564,2845626,0
+LUV.US,D,19860904,000000,0.8564,0.8753,0.8564,0.8753,7408900,0
+LUV.US,D,19860905,000000,0.8753,0.8753,0.8471,0.8564,1932969,0
+LUV.US,D,19860908,000000,0.8564,0.8659,0.8471,0.8471,4800618,0
+LUV.US,D,19860909,000000,0.8471,0.8564,0.8471,0.8471,2904348,0
+LUV.US,D,19860910,000000,0.8471,0.8564,0.8471,0.8564,1852227,0
+LUV.US,D,19860911,000000,0.8564,0.8564,0.8101,0.8101,5860077,0
+LUV.US,D,19860912,000000,0.8101,0.8193,0.8008,0.8101,6875500,0
+LUV.US,D,19860915,000000,0.8101,0.8193,0.8008,0.8101,3516047,0
+LUV.US,D,19860916,000000,0.8101,0.8193,0.8008,0.8193,3136791,0
+LUV.US,D,19860917,000000,0.8286,0.8753,0.8286,0.8659,13278767,0
+LUV.US,D,19860918,000000,0.8659,0.8753,0.8564,0.8659,4521680,0
+LUV.US,D,19860919,000000,0.8753,0.894,0.8753,0.8843,8859849,0
+LUV.US,D,19860922,000000,0.8843,0.9219,0.8843,0.9125,6280928,0
+LUV.US,D,19860923,000000,0.9125,0.9219,0.894,0.9219,6178163,0
+LUV.US,D,19860924,000000,0.9219,0.931,0.9029,0.9029,5561569,0
+LUV.US,D,19860925,000000,0.9029,0.9125,0.894,0.894,959143,0
+LUV.US,D,19860926,000000,0.894,0.894,0.8843,0.8843,5062427,0
+LUV.US,D,19860929,000000,0.8843,0.8843,0.8659,0.8843,3809663,0
+LUV.US,D,19860930,000000,0.8843,0.9125,0.8753,0.9125,3295833,0
+LUV.US,D,19861001,000000,0.9125,0.9497,0.9125,0.9219,10061228,0
+LUV.US,D,19861002,000000,0.931,0.9497,0.931,0.9403,7428477,0
+LUV.US,D,19861003,000000,0.9403,0.9497,0.9219,0.931,3963810,0
+LUV.US,D,19861006,000000,0.931,0.9403,0.9125,0.931,1164676,0
+LUV.US,D,19861007,000000,0.9219,0.9219,0.9029,0.9029,2211908,0
+LUV.US,D,19861008,000000,0.9029,0.9497,0.9029,0.9403,5174971,0
+LUV.US,D,19861009,000000,0.9403,0.9403,0.9219,0.9219,7714751,0
+LUV.US,D,19861010,000000,0.9219,0.931,0.9219,0.931,1392227,0
+LUV.US,D,19861013,000000,0.931,0.931,0.9125,0.931,1044784,0
+LUV.US,D,19861014,000000,0.931,0.9593,0.931,0.9497,6391034,0
+LUV.US,D,19861015,000000,0.9497,0.9776,0.9497,0.9684,11844944,0
+LUV.US,D,19861016,000000,0.9684,0.9868,0.9684,0.9684,13320359,0
+LUV.US,D,19861017,000000,0.9684,0.9776,0.9684,0.9684,3731367,0
+LUV.US,D,19861020,000000,0.9593,0.9593,0.9403,0.9497,2016163,0
+LUV.US,D,19861021,000000,0.9497,0.9684,0.9403,0.9497,3144133,0
+LUV.US,D,19861022,000000,0.9593,0.9868,0.9593,0.9776,5759761,0
+LUV.US,D,19861023,000000,0.9776,0.9776,0.9684,0.9684,2777118,0
+LUV.US,D,19861024,000000,0.9684,0.9963,0.9684,0.9684,6476673,0
+LUV.US,D,19861027,000000,0.9684,1.0057,0.9684,1.0057,3175941,0
+LUV.US,D,19861028,000000,1.0057,1.0152,0.9868,0.9963,6158587,0
+LUV.US,D,19861029,000000,0.9963,1.0057,0.9868,1.0057,3376580,0
+LUV.US,D,19861030,000000,1.0057,1.0152,0.9593,0.9593,12356324,0
+LUV.US,D,19861031,000000,0.9593,0.9593,0.9029,0.9125,6554966,0
+LUV.US,D,19861103,000000,0.9125,0.9219,0.9125,0.9125,1994134,0
+LUV.US,D,19861104,000000,0.9125,0.9219,0.9029,0.9029,4886251,0
+LUV.US,D,19861105,000000,0.9029,0.9125,0.894,0.9029,3467114,0
+LUV.US,D,19861106,000000,0.9029,0.9125,0.894,0.9125,1477864,0
+LUV.US,D,19861107,000000,0.9125,0.9125,0.9029,0.9125,858822,0
+LUV.US,D,19861110,000000,0.9125,0.931,0.9029,0.931,3264028,0
+LUV.US,D,19861111,000000,0.9219,0.9219,0.8843,0.9219,3322749,0
+LUV.US,D,19861112,000000,0.9219,0.9219,0.9029,0.9125,1140209,0
+LUV.US,D,19861113,000000,0.9029,0.9029,0.894,0.9029,1702970,0
+LUV.US,D,19861114,000000,0.9029,0.9125,0.8843,0.9125,1989243,0
+LUV.US,D,19861117,000000,0.9125,0.9125,0.894,0.894,540741,0
+LUV.US,D,19861118,000000,0.894,0.894,0.8659,0.8659,5140721,0
+LUV.US,D,19861119,000000,0.8753,0.894,0.8753,0.894,3325197,0
+LUV.US,D,19861120,000000,0.894,0.894,0.8753,0.8843,5576250,0
+LUV.US,D,19861121,000000,0.8843,0.894,0.8753,0.894,3381475,0
+LUV.US,D,19861124,000000,0.894,0.9029,0.8843,0.894,2835835,0
+LUV.US,D,19861125,000000,0.894,0.894,0.8753,0.894,1309035,0
+LUV.US,D,19861126,000000,0.894,0.894,0.8753,0.894,1005633,0
+LUV.US,D,19861128,000000,0.894,0.894,0.8753,0.8753,1335955,0
+LUV.US,D,19861201,000000,0.8753,0.894,0.8753,0.8753,3364347,0
+LUV.US,D,19861202,000000,0.8753,0.894,0.8659,0.894,4191363,0
+LUV.US,D,19861203,000000,0.894,0.9125,0.8843,0.894,5226358,0
+LUV.US,D,19861204,000000,0.894,0.9029,0.894,0.9029,6488909,0
+LUV.US,D,19861205,000000,0.9029,0.9029,0.894,0.894,3410836,0
+LUV.US,D,19861208,000000,0.894,0.894,0.8843,0.894,2958177,0
+LUV.US,D,19861209,000000,0.894,0.894,0.8753,0.8843,2204561,0
+LUV.US,D,19861210,000000,0.8843,0.8843,0.8753,0.8843,3755836,0
+LUV.US,D,19861211,000000,0.8843,0.8843,0.8753,0.8753,2317118,0
+LUV.US,D,19861212,000000,0.8753,0.8753,0.8659,0.8659,2388073,0
+LUV.US,D,19861215,000000,0.8564,0.8564,0.8193,0.8381,6518268,0
+LUV.US,D,19861216,000000,0.8381,0.8471,0.8286,0.8286,2285305,0
+LUV.US,D,19861217,000000,0.8286,0.8381,0.8193,0.8193,1859564,0
+LUV.US,D,19861218,000000,0.8193,0.8286,0.8008,0.8193,3080515,0
+LUV.US,D,19861219,000000,0.8193,0.8193,0.8008,0.8101,3457328,0
+LUV.US,D,19861222,000000,0.8101,0.8193,0.7916,0.8008,3244447,0
+LUV.US,D,19861223,000000,0.8008,0.8193,0.8008,0.8008,12424836,0
+LUV.US,D,19861224,000000,0.8008,0.8193,0.8008,0.8008,2348922,0
+LUV.US,D,19861226,000000,0.8008,0.8193,0.7916,0.8008,1771480,0
+LUV.US,D,19861229,000000,0.7916,0.7916,0.782,0.782,1424033,0
+LUV.US,D,19861230,000000,0.782,0.8193,0.7728,0.8101,2329348,0
+LUV.US,D,19861231,000000,0.8101,0.8193,0.8008,0.8008,2378288,0
+LUV.US,D,19870102,000000,0.8008,0.8193,0.8008,0.8193,1866905,0
+LUV.US,D,19870105,000000,0.8193,0.8381,0.8193,0.8381,1218504,0
+LUV.US,D,19870106,000000,0.8381,0.8564,0.8286,0.8564,2982645,0
+LUV.US,D,19870107,000000,0.8564,0.8564,0.8471,0.8564,3998068,0
+LUV.US,D,19870108,000000,0.8471,0.8659,0.8381,0.8659,2392970,0
+LUV.US,D,19870109,000000,0.8564,0.8659,0.8564,0.8564,1651587,0
+LUV.US,D,19870112,000000,0.8659,0.8659,0.8564,0.8564,2865198,0
+LUV.US,D,19870113,000000,0.8659,0.8659,0.8381,0.8471,2162970,0
+LUV.US,D,19870114,000000,0.8381,0.894,0.8381,0.894,9774953,0
+LUV.US,D,19870115,000000,0.894,0.9497,0.8753,0.9403,7012520,0
+LUV.US,D,19870116,000000,0.9403,0.9403,0.9219,0.931,2069989,0
+LUV.US,D,19870119,000000,0.9219,0.9684,0.9219,0.9403,1979459,0
+LUV.US,D,19870120,000000,0.9403,0.9403,0.9029,0.9219,2755096,0
+LUV.US,D,19870121,000000,0.9219,0.931,0.9029,0.9219,3090303,0
+LUV.US,D,19870122,000000,0.9219,0.9403,0.9125,0.9403,5840505,0
+LUV.US,D,19870123,000000,0.9219,0.9403,0.9219,0.9403,9867933,0
+LUV.US,D,19870126,000000,0.931,0.931,0.9219,0.931,1042333,0
+LUV.US,D,19870127,000000,0.931,0.9684,0.931,0.9497,3794980,0
+LUV.US,D,19870128,000000,0.9497,0.9497,0.8843,0.931,6036247,0
+LUV.US,D,19870129,000000,0.9219,0.9403,0.894,0.9029,10790375,0
+LUV.US,D,19870130,000000,0.8843,0.8843,0.8753,0.8753,4732102,0
+LUV.US,D,19870202,000000,0.8753,0.8843,0.8659,0.8753,1847331,0
+LUV.US,D,19870203,000000,0.8843,0.9029,0.8843,0.8843,7034542,0
+LUV.US,D,19870204,000000,0.8843,0.9219,0.8843,0.9219,11644308,0
+LUV.US,D,19870205,000000,0.9497,0.9593,0.931,0.9403,6104760,0
+LUV.US,D,19870206,000000,0.9403,0.9684,0.9403,0.9593,3545409,0
+LUV.US,D,19870209,000000,0.9497,0.9497,0.931,0.9403,1145099,0
+LUV.US,D,19870210,000000,0.9403,0.9403,0.894,0.9403,2938604,0
+LUV.US,D,19870211,000000,0.9403,0.9497,0.931,0.9403,1514567,0
+LUV.US,D,19870212,000000,0.9403,0.9403,0.9219,0.931,1964776,0
+LUV.US,D,19870213,000000,0.931,0.9593,0.9029,0.9497,7120181,0
+LUV.US,D,19870217,000000,0.9403,0.9593,0.931,0.9497,6968475,0
+LUV.US,D,19870218,000000,0.9593,0.9868,0.9593,0.9593,6557416,0
+LUV.US,D,19870219,000000,0.9684,0.9684,0.931,0.9497,3479346,0
+LUV.US,D,19870220,000000,0.9497,0.9684,0.9497,0.9593,3097644,0
+LUV.US,D,19870223,000000,0.9684,0.9776,0.9403,0.9593,1573290,0
+LUV.US,D,19870224,000000,0.9593,0.9776,0.9593,0.9684,8098896,0
+LUV.US,D,19870225,000000,0.9684,0.9684,0.9497,0.9497,2972861,0
+LUV.US,D,19870226,000000,0.9497,0.9497,0.931,0.931,1233184,0
+LUV.US,D,19870227,000000,0.931,0.9497,0.9125,0.9403,8908786,0
+LUV.US,D,19870302,000000,0.9497,0.9497,0.931,0.9403,2495733,0
+LUV.US,D,19870303,000000,0.9497,0.9497,0.9219,0.9219,2150731,0
+LUV.US,D,19870304,000000,0.9403,0.9593,0.9125,0.9403,21529372,0
+LUV.US,D,19870305,000000,0.9593,0.9776,0.9593,0.9684,8764428,0
+LUV.US,D,19870306,000000,0.9684,0.9776,0.931,0.9684,12028451,0
+LUV.US,D,19870309,000000,0.9593,0.9593,0.931,0.931,6748265,0
+LUV.US,D,19870310,000000,0.9219,0.931,0.9125,0.9219,6946455,0
+LUV.US,D,19870311,000000,0.8286,0.8659,0.8286,0.8471,26425407,0
+LUV.US,D,19870312,000000,0.8471,0.8564,0.8471,0.8471,8101344,0
+LUV.US,D,19870313,000000,0.8564,0.8753,0.8471,0.8753,5803805,0
+LUV.US,D,19870316,000000,0.8843,0.8843,0.8381,0.8753,4208490,0
+LUV.US,D,19870317,000000,0.8753,0.894,0.8753,0.8843,3799873,0
+LUV.US,D,19870318,000000,0.8753,0.894,0.8471,0.8564,5170082,0
+LUV.US,D,19870319,000000,0.8471,0.8753,0.8381,0.8659,10247185,0
+LUV.US,D,19870320,000000,0.8753,0.8753,0.8659,0.8753,4494767,0
+LUV.US,D,19870323,000000,0.8659,0.8753,0.8564,0.8659,5855187,0
+LUV.US,D,19870324,000000,0.8659,0.894,0.8659,0.8659,2111590,0
+LUV.US,D,19870325,000000,0.8659,0.8753,0.8564,0.8659,5174971,0
+LUV.US,D,19870326,000000,0.8564,0.8659,0.8471,0.8659,6819224,0
+LUV.US,D,19870327,000000,0.8659,0.8659,0.8564,0.8564,1749460,0
+LUV.US,D,19870330,000000,0.8193,0.8381,0.8008,0.8193,8309320,0
+LUV.US,D,19870331,000000,0.8286,0.8286,0.8008,0.8286,3131902,0
+LUV.US,D,19870401,000000,0.8286,0.8286,0.8101,0.8193,8177194,0
+LUV.US,D,19870402,000000,0.8193,0.8381,0.8193,0.8381,5595824,0
+LUV.US,D,19870403,000000,0.8381,0.8564,0.8286,0.8564,4656258,0
+LUV.US,D,19870406,000000,0.8659,0.8843,0.8564,0.8753,7208265,0
+LUV.US,D,19870407,000000,0.8753,0.8753,0.8659,0.8659,6488909,0
+LUV.US,D,19870408,000000,0.8659,0.8843,0.8659,0.8753,6006886,0
+LUV.US,D,19870409,000000,0.8843,0.9029,0.8471,0.8564,8757086,0
+LUV.US,D,19870410,000000,0.8564,0.8564,0.8381,0.8471,4423809,0
+LUV.US,D,19870413,000000,0.8471,0.8564,0.8286,0.8286,1318822,0
+LUV.US,D,19870414,000000,0.8193,0.8193,0.7916,0.8101,2233925,0
+LUV.US,D,19870415,000000,0.8101,0.8286,0.8101,0.8193,1556161,0
+LUV.US,D,19870416,000000,0.8193,0.8193,0.8008,0.8193,6956242,0
+LUV.US,D,19870420,000000,0.8193,0.8286,0.8101,0.8101,2510413,0
+LUV.US,D,19870421,000000,0.8008,0.8101,0.7916,0.8101,10411124,0
+LUV.US,D,19870422,000000,0.8101,0.8101,0.782,0.7916,2713501,0
+LUV.US,D,19870423,000000,0.7916,0.7916,0.7448,0.7637,11115802,0
+LUV.US,D,19870424,000000,0.7637,0.7637,0.7448,0.7541,6635713,0
+LUV.US,D,19870427,000000,0.7448,0.7541,0.7262,0.7448,7489644,0
+LUV.US,D,19870428,000000,0.7448,0.7448,0.7262,0.7448,2221692,0
+LUV.US,D,19870429,000000,0.7355,0.7541,0.7078,0.7355,11451013,0
+LUV.US,D,19870430,000000,0.7355,0.7448,0.7262,0.7448,3665302,0
+LUV.US,D,19870501,000000,0.7448,0.7541,0.7355,0.7448,2759988,0
+LUV.US,D,19870504,000000,0.7448,0.7541,0.7448,0.7448,3496473,0
+LUV.US,D,19870505,000000,0.7541,0.7637,0.7448,0.7541,3616365,0
+LUV.US,D,19870506,000000,0.7541,0.7637,0.7541,0.7541,2657220,0
+LUV.US,D,19870507,000000,0.7541,0.7728,0.7541,0.7728,1587973,0
+LUV.US,D,19870508,000000,0.7728,0.7728,0.7541,0.7541,2931260,0
+LUV.US,D,19870511,000000,0.7637,0.7728,0.7541,0.7541,2884770,0
+LUV.US,D,19870512,000000,0.7448,0.7541,0.7448,0.7448,4367532,0
+LUV.US,D,19870513,000000,0.7541,0.7728,0.7448,0.7541,4465408,0
+LUV.US,D,19870514,000000,0.7541,0.7916,0.7541,0.7916,2493286,0
+LUV.US,D,19870515,000000,0.782,0.8008,0.7448,0.7637,1568399,0
+LUV.US,D,19870518,000000,0.7448,0.7448,0.7262,0.7355,5754865,0
+LUV.US,D,19870519,000000,0.7355,0.7448,0.7262,0.7355,6236883,0
+LUV.US,D,19870520,000000,0.7262,0.7355,0.717,0.7355,2989983,0
+LUV.US,D,19870521,000000,0.7355,0.7448,0.7355,0.7355,1866905,0
+LUV.US,D,19870522,000000,0.7355,0.7355,0.7262,0.7355,2065098,0
+LUV.US,D,19870526,000000,0.7448,0.7637,0.7355,0.7637,6266246,0
+LUV.US,D,19870527,000000,0.7637,0.7728,0.7541,0.7728,1773928,0
+LUV.US,D,19870528,000000,0.7637,0.7728,0.7541,0.7728,900422,0
+LUV.US,D,19870529,000000,0.7728,0.7728,0.7637,0.7637,2273076,0
+LUV.US,D,19870601,000000,0.7637,0.7637,0.7355,0.7355,2319564,0
+LUV.US,D,19870602,000000,0.7355,0.7355,0.7262,0.7355,5872312,0
+LUV.US,D,19870603,000000,0.7448,0.7541,0.7355,0.7541,1282122,0
+LUV.US,D,19870604,000000,0.7541,0.7541,0.7448,0.7541,2921477,0
+LUV.US,D,19870605,000000,0.7541,0.7637,0.7541,0.7541,621487,0
+LUV.US,D,19870608,000000,0.782,0.782,0.7541,0.782,2351374,0
+LUV.US,D,19870609,000000,0.782,0.8193,0.782,0.8008,7969215,0
+LUV.US,D,19870610,000000,0.8008,0.8381,0.8008,0.8193,8341130,0
+LUV.US,D,19870611,000000,0.8193,0.8286,0.8193,0.8193,2312222,0
+LUV.US,D,19870612,000000,0.8193,0.8286,0.8193,0.8286,2782010,0
+LUV.US,D,19870615,000000,0.8381,0.8471,0.7916,0.8193,3317856,0
+LUV.US,D,19870616,000000,0.8193,0.8286,0.8101,0.8193,1915844,0
+LUV.US,D,19870617,000000,0.8101,0.8101,0.8008,0.8008,1172016,0
+LUV.US,D,19870618,000000,0.8008,0.8008,0.782,0.7916,849039,0
+LUV.US,D,19870619,000000,0.782,0.8008,0.782,0.8008,3694663,0
+LUV.US,D,19870622,000000,0.8008,0.8101,0.7916,0.8008,1419143,0
+LUV.US,D,19870623,000000,0.8008,0.8101,0.7916,0.8101,4570615,0
+LUV.US,D,19870624,000000,0.8101,0.8101,0.7916,0.7916,2353818,0
+LUV.US,D,19870625,000000,0.7637,0.7916,0.7637,0.7916,12199732,0
+LUV.US,D,19870626,000000,0.782,0.7916,0.782,0.7916,2897009,0
+LUV.US,D,19870629,000000,0.7916,0.8008,0.7728,0.782,2950836,0
+LUV.US,D,19870630,000000,0.7916,0.8008,0.782,0.7916,3427963,0
+LUV.US,D,19870701,000000,0.782,0.7916,0.7728,0.782,3550301,0
+LUV.US,D,19870702,000000,0.782,0.782,0.7728,0.782,1839992,0
+LUV.US,D,19870706,000000,0.7728,0.782,0.7728,0.7728,800099,0
+LUV.US,D,19870707,000000,0.7728,0.782,0.7637,0.7728,1054569,0
+LUV.US,D,19870708,000000,0.7728,0.7728,0.7637,0.7728,574997,0
+LUV.US,D,19870709,000000,0.7637,0.7916,0.7637,0.782,3506262,0
+LUV.US,D,19870710,000000,0.782,0.7916,0.782,0.7916,1039890,0
+LUV.US,D,19870713,000000,0.782,0.7916,0.7728,0.7916,1866905,0
+LUV.US,D,19870714,000000,0.782,0.7916,0.7637,0.7728,3334984,0
+LUV.US,D,19870715,000000,0.7728,0.7916,0.7637,0.7728,1568399,0
+LUV.US,D,19870716,000000,0.782,0.7916,0.7728,0.7916,1272336,0
+LUV.US,D,19870717,000000,0.7916,0.8008,0.782,0.7916,1240526,0
+LUV.US,D,19870720,000000,0.782,0.7916,0.782,0.782,736488,0
+LUV.US,D,19870721,000000,0.7916,0.7916,0.782,0.782,934674,0
+LUV.US,D,19870722,000000,0.782,0.782,0.7541,0.7728,4272107,0
+LUV.US,D,19870723,000000,0.7728,0.782,0.7637,0.782,3440194,0
+LUV.US,D,19870724,000000,0.782,0.782,0.7728,0.782,1294354,0
+LUV.US,D,19870727,000000,0.782,0.782,0.7728,0.782,890634,0
+LUV.US,D,19870728,000000,0.7916,0.8008,0.782,0.8008,3902641,0
+LUV.US,D,19870729,000000,0.8008,0.8753,0.8008,0.8659,18957785,0
+LUV.US,D,19870730,000000,0.8753,0.9029,0.8753,0.8753,12057817,0
+LUV.US,D,19870731,000000,0.8843,0.8843,0.8286,0.8564,6202630,0
+LUV.US,D,19870803,000000,0.8381,0.8471,0.8286,0.8381,1663821,0
+LUV.US,D,19870804,000000,0.8381,0.8753,0.8193,0.8564,3589449,0
+LUV.US,D,19870805,000000,0.8564,0.8753,0.8471,0.8564,3300730,0
+LUV.US,D,19870806,000000,0.8564,0.8564,0.8471,0.8564,2226587,0
+LUV.US,D,19870807,000000,0.8564,0.9125,0.8564,0.894,11311545,0
+LUV.US,D,19870810,000000,0.8843,0.9029,0.8843,0.9029,2368496,0
+LUV.US,D,19870811,000000,0.9029,0.9125,0.8659,0.8659,2123818,0
+LUV.US,D,19870812,000000,0.8659,0.8843,0.8659,0.8753,3883064,0
+LUV.US,D,19870813,000000,0.8659,0.8659,0.8564,0.8659,1485206,0
+LUV.US,D,19870814,000000,0.8659,0.8659,0.8471,0.8471,1837547,0
+LUV.US,D,19870817,000000,0.8564,0.8564,0.8381,0.8471,469787,0
+LUV.US,D,19870818,000000,0.8471,0.8471,0.8101,0.8193,2008820,0
+LUV.US,D,19870819,000000,0.8286,0.8286,0.8101,0.8193,1565952,0
+LUV.US,D,19870820,000000,0.8193,0.8471,0.8193,0.8471,3851257,0
+LUV.US,D,19870821,000000,0.8471,0.8471,0.8381,0.8381,1233184,0
+LUV.US,D,19870824,000000,0.8471,0.8564,0.8381,0.8471,971378,0
+LUV.US,D,19870825,000000,0.8564,0.8564,0.8381,0.8471,4918060,0
+LUV.US,D,19870826,000000,0.8471,0.8753,0.8471,0.8753,6021567,0
+LUV.US,D,19870827,000000,0.8753,0.8753,0.8564,0.8564,4272107,0
+LUV.US,D,19870828,000000,0.8471,0.8471,0.8286,0.8286,2571583,0
+LUV.US,D,19870831,000000,0.8286,0.8286,0.8193,0.8193,2432117,0
+LUV.US,D,19870901,000000,0.8193,0.8286,0.8008,0.8101,4201149,0
+LUV.US,D,19870902,000000,0.8193,0.8286,0.8008,0.8193,4795723,0
+LUV.US,D,19870903,000000,0.8193,0.8193,0.8101,0.8101,9894850,0
+LUV.US,D,19870904,000000,0.8008,0.8193,0.8008,0.8008,1795950,0
+LUV.US,D,19870908,000000,0.7916,0.7916,0.7728,0.7728,3858598,0
+LUV.US,D,19870909,000000,0.7728,0.7916,0.7728,0.782,4763914,0
+LUV.US,D,19870910,000000,0.7916,0.8008,0.7728,0.782,3435303,0
+LUV.US,D,19870911,000000,0.782,0.8008,0.782,0.7916,2596052,0
+LUV.US,D,19870914,000000,0.7916,0.8101,0.7916,0.8101,973824,0
+LUV.US,D,19870915,000000,0.8101,0.8101,0.7916,0.7916,1791054,0
+LUV.US,D,19870916,000000,0.7916,0.7916,0.782,0.7916,2537330,0
+LUV.US,D,19870917,000000,0.7916,0.7916,0.7728,0.7728,2397861,0
+LUV.US,D,19870918,000000,0.782,0.7916,0.7728,0.7728,2478607,0
+LUV.US,D,19870921,000000,0.7728,0.782,0.7728,0.7728,1223399,0
+LUV.US,D,19870922,000000,0.7728,0.7916,0.7728,0.7916,873506,0
+LUV.US,D,19870923,000000,0.7916,0.7916,0.7728,0.782,1676052,0
+LUV.US,D,19870924,000000,0.782,0.7916,0.782,0.782,3494030,0
+LUV.US,D,19870925,000000,0.782,0.782,0.7728,0.782,521168,0
+LUV.US,D,19870928,000000,0.7728,0.782,0.7728,0.782,609253,0
+LUV.US,D,19870929,000000,0.782,0.782,0.7728,0.782,2341585,0
+LUV.US,D,19870930,000000,0.782,0.782,0.7728,0.782,3168604,0
+LUV.US,D,19871001,000000,0.782,0.782,0.782,0.782,1318822,0
+LUV.US,D,19871002,000000,0.782,0.8286,0.782,0.8286,2363607,0
+LUV.US,D,19871005,000000,0.8193,0.8286,0.782,0.7916,2767329,0
+LUV.US,D,19871006,000000,0.7916,0.7916,0.7728,0.7728,2380731,0
+LUV.US,D,19871007,000000,0.7728,0.7728,0.7728,0.7728,738933,0
+LUV.US,D,19871008,000000,0.7728,0.7728,0.7728,0.7728,736488,0
+LUV.US,D,19871009,000000,0.7728,0.7728,0.7637,0.7728,1015422,0
+LUV.US,D,19871012,000000,0.7637,0.7728,0.7637,0.7637,1135313,0
+LUV.US,D,19871013,000000,0.7637,0.7916,0.7541,0.7916,3824346,0
+LUV.US,D,19871014,000000,0.782,0.782,0.7637,0.7637,1086379,0
+LUV.US,D,19871015,000000,0.7637,0.7637,0.7448,0.7448,1118186,0
+LUV.US,D,19871016,000000,0.7355,0.7448,0.6888,0.6888,5877209,0
+LUV.US,D,19871019,000000,0.6702,0.6702,0.5309,0.5401,5884546,0
+LUV.US,D,19871020,000000,0.5864,0.6146,0.5212,0.568,11482819,0
+LUV.US,D,19871021,000000,0.6238,0.6423,0.6053,0.6053,3971153,0
+LUV.US,D,19871022,000000,0.5492,0.5864,0.5401,0.568,6694438,0
+LUV.US,D,19871023,000000,0.5492,0.568,0.5401,0.5588,2916580,0
+LUV.US,D,19871026,000000,0.5309,0.5492,0.5309,0.5401,4071469,0
+LUV.US,D,19871027,000000,0.5492,0.568,0.5309,0.5492,3770515,0
+LUV.US,D,19871028,000000,0.5588,0.5588,0.5309,0.5401,3645728,0
+LUV.US,D,19871029,000000,0.5309,0.5492,0.5309,0.5492,2226587,0
+LUV.US,D,19871030,000000,0.5588,0.6053,0.5492,0.6053,4188917,0
+LUV.US,D,19871102,000000,0.5959,0.5959,0.568,0.5775,1573290,0
+LUV.US,D,19871103,000000,0.5864,0.5864,0.5212,0.5492,4499655,0
+LUV.US,D,19871104,000000,0.5401,0.568,0.5401,0.5492,1839992,0
+LUV.US,D,19871105,000000,0.5492,0.5775,0.5492,0.568,697339,0
+LUV.US,D,19871106,000000,0.568,0.5775,0.5492,0.5492,3251793,0
+LUV.US,D,19871109,000000,0.5401,0.568,0.5309,0.5492,4135085,0
+LUV.US,D,19871110,000000,0.5401,0.5588,0.5401,0.5401,1174467,0
+LUV.US,D,19871111,000000,0.5309,0.5492,0.5309,0.5401,357233,0
+LUV.US,D,19871112,000000,0.5401,0.5492,0.5401,0.5401,919994,0
+LUV.US,D,19871113,000000,0.5588,0.568,0.5492,0.568,1394671,0
+LUV.US,D,19871116,000000,0.568,0.568,0.5492,0.5492,3640834,0
+LUV.US,D,19871117,000000,0.5492,0.5492,0.5401,0.5401,1817970,0
+LUV.US,D,19871118,000000,0.5492,0.5492,0.5309,0.5492,2216797,0
+LUV.US,D,19871119,000000,0.5492,0.5588,0.5401,0.5401,3472002,0
+LUV.US,D,19871120,000000,0.5401,0.5492,0.5401,0.5401,1355526,0
+LUV.US,D,19871123,000000,0.5309,0.5401,0.5212,0.5309,1228291,0
+LUV.US,D,19871124,000000,0.5401,0.568,0.5401,0.5588,3787642,0
+LUV.US,D,19871125,000000,0.5492,0.5492,0.5492,0.5492,1086379,0
+LUV.US,D,19871127,000000,0.5492,0.5492,0.5401,0.5401,447765,0
+LUV.US,D,19871130,000000,0.5309,0.5492,0.49343,0.5492,3613918,0
+LUV.US,D,19871201,000000,0.5492,0.5492,0.5121,0.5121,599463,0
+LUV.US,D,19871202,000000,0.5121,0.5212,0.5029,0.5121,1688290,0
+LUV.US,D,19871203,000000,0.5029,0.5029,0.47483,0.48398,3136791,0
+LUV.US,D,19871204,000000,0.48398,0.48398,0.47483,0.47483,2248607,0
+LUV.US,D,19871207,000000,0.47483,0.48398,0.46547,0.48398,1989243,0
+LUV.US,D,19871208,000000,0.48398,0.49343,0.48398,0.49343,4776153,0
+LUV.US,D,19871209,000000,0.5029,0.5029,0.49343,0.5029,1140209,0
+LUV.US,D,19871210,000000,0.48398,0.49343,0.46547,0.46547,2493286,0
+LUV.US,D,19871211,000000,0.46547,0.48398,0.46547,0.46547,4484981,0
+LUV.US,D,19871214,000000,0.49343,0.5212,0.49343,0.5212,2681691,0
+LUV.US,D,19871215,000000,0.568,0.568,0.5401,0.5401,5248379,0
+LUV.US,D,19871216,000000,0.5401,0.5775,0.5401,0.5775,4932745,0
+LUV.US,D,19871217,000000,0.5775,0.5864,0.5588,0.5775,7761240,0
+LUV.US,D,19871218,000000,0.5775,0.5864,0.568,0.5864,2043079,0
+LUV.US,D,19871221,000000,0.5775,0.5775,0.5492,0.568,1646693,0
+LUV.US,D,19871222,000000,0.568,0.568,0.5401,0.568,4203596,0
+LUV.US,D,19871223,000000,0.5588,0.5864,0.5401,0.5492,4737003,0
+LUV.US,D,19871224,000000,0.5492,0.5588,0.5401,0.5492,1311483,0
+LUV.US,D,19871228,000000,0.5588,0.5588,0.5309,0.5401,1394671,0
+LUV.US,D,19871229,000000,0.5309,0.5401,0.5121,0.5401,3932004,0
+LUV.US,D,19871230,000000,0.5309,0.5588,0.5309,0.5401,3149027,0
+LUV.US,D,19871231,000000,0.5212,0.5492,0.5029,0.5212,6268696,0
+LUV.US,D,19880104,000000,0.5492,0.5775,0.5492,0.568,4810403,0
+LUV.US,D,19880105,000000,0.5588,0.5864,0.5588,0.568,5294869,0
+LUV.US,D,19880106,000000,0.568,0.5775,0.568,0.5775,1744567,0
+LUV.US,D,19880107,000000,0.568,0.5775,0.5588,0.5775,1076591,0
+LUV.US,D,19880108,000000,0.568,0.5775,0.5121,0.5212,2167862,0
+LUV.US,D,19880111,000000,0.5309,0.5492,0.5309,0.5401,4580406,0
+LUV.US,D,19880112,000000,0.5401,0.5588,0.5309,0.5492,3843918,0
+LUV.US,D,19880113,000000,0.5401,0.5401,0.5309,0.5401,2121373,0
+LUV.US,D,19880114,000000,0.5401,0.5401,0.5309,0.5309,1558608,0
+LUV.US,D,19880115,000000,0.5492,0.5588,0.5212,0.5309,3523389,0
+LUV.US,D,19880118,000000,0.5309,0.5401,0.5212,0.5309,4029876,0
+LUV.US,D,19880119,000000,0.5309,0.5401,0.5212,0.5309,3587004,0
+LUV.US,D,19880120,000000,0.5212,0.5401,0.5212,0.5309,601909,0
+LUV.US,D,19880121,000000,0.5212,0.5309,0.5212,0.5309,626379,0
+LUV.US,D,19880122,000000,0.5309,0.5401,0.5212,0.5401,748718,0
+LUV.US,D,19880125,000000,0.5401,0.5588,0.5401,0.5401,4120405,0
+LUV.US,D,19880126,000000,0.5492,0.5588,0.5401,0.5492,1644247,0
+LUV.US,D,19880127,000000,0.5492,0.5588,0.5492,0.5492,1932969,0
+LUV.US,D,19880128,000000,0.5492,0.5864,0.5401,0.5864,5121145,0
+LUV.US,D,19880129,000000,0.5864,0.6053,0.5864,0.5864,4636681,0
+LUV.US,D,19880201,000000,0.5864,0.6053,0.5864,0.5959,2390520,0
+LUV.US,D,19880202,000000,0.5864,0.5959,0.5864,0.5959,560316,0
+LUV.US,D,19880203,000000,0.5959,0.6053,0.5864,0.5864,1025212,0
+LUV.US,D,19880204,000000,0.5864,0.5864,0.5588,0.5775,1729885,0
+LUV.US,D,19880205,000000,0.5775,0.5864,0.5775,0.5864,951803,0
+LUV.US,D,19880208,000000,0.5864,0.6053,0.5775,0.5959,2395416,0
+LUV.US,D,19880209,000000,0.5959,0.6053,0.5959,0.6053,1086379,0
+LUV.US,D,19880210,000000,0.6053,0.6238,0.6053,0.6053,3699559,0
+LUV.US,D,19880211,000000,0.6146,0.6146,0.6053,0.6053,1597758,0
+LUV.US,D,19880212,000000,0.6146,0.6146,0.6053,0.6053,775629,0
+LUV.US,D,19880216,000000,0.6053,0.6146,0.5959,0.6053,1822867,0
+LUV.US,D,19880217,000000,0.6146,0.6146,0.6053,0.6146,2248607,0
+LUV.US,D,19880218,000000,0.6146,0.6238,0.6053,0.6146,900422,0
+LUV.US,D,19880219,000000,0.6146,0.6517,0.6146,0.6517,3697110,0
+LUV.US,D,19880222,000000,0.6517,0.6517,0.6238,0.6423,4015195,0
+LUV.US,D,19880223,000000,0.6331,0.6423,0.6238,0.6331,4776153,0
+LUV.US,D,19880224,000000,0.6331,0.6331,0.6146,0.6331,4391999,0
+LUV.US,D,19880225,000000,0.6331,0.6797,0.6331,0.6517,18487996,0
+LUV.US,D,19880226,000000,0.6517,0.6702,0.6517,0.6609,2742860,0
+LUV.US,D,19880229,000000,0.6609,0.6702,0.6609,0.6702,3545409,0
+LUV.US,D,19880301,000000,0.6702,0.6702,0.6609,0.6702,3631045,0
+LUV.US,D,19880302,000000,0.6702,0.6888,0.6702,0.6888,3927107,0
+LUV.US,D,19880303,000000,0.6797,0.7078,0.6702,0.6888,7741666,0
+LUV.US,D,19880304,000000,0.6797,0.6984,0.6797,0.6984,3149027,0
+LUV.US,D,19880307,000000,0.6888,0.6984,0.6797,0.6797,885741,0
+LUV.US,D,19880308,000000,0.6797,0.6984,0.6797,0.6984,1375101,0
+LUV.US,D,19880309,000000,0.6984,0.6984,0.6888,0.6888,1176913,0
+LUV.US,D,19880310,000000,0.6888,0.6984,0.6797,0.6888,3048705,0
+LUV.US,D,19880311,000000,0.6797,0.6797,0.6517,0.6609,2011267,0
+LUV.US,D,19880314,000000,0.6609,0.6609,0.6609,0.6609,3841473,0
+LUV.US,D,19880315,000000,0.6702,0.6797,0.6609,0.6797,17856724,0
+LUV.US,D,19880316,000000,0.6797,0.6984,0.6797,0.6797,5967739,0
+LUV.US,D,19880317,000000,0.6888,0.6984,0.6797,0.6797,655741,0
+LUV.US,D,19880318,000000,0.6888,0.6984,0.6797,0.6888,2013712,0
+LUV.US,D,19880321,000000,0.6797,0.6888,0.6797,0.6888,1749460,0
+LUV.US,D,19880322,000000,0.6888,0.6984,0.6797,0.6984,7134862,0
+LUV.US,D,19880323,000000,0.6984,0.717,0.6888,0.6888,4091047,0
+LUV.US,D,19880324,000000,0.6797,0.6797,0.6517,0.6702,3550301,0
+LUV.US,D,19880325,000000,0.6702,0.6797,0.6702,0.6797,878392,0
+LUV.US,D,19880328,000000,0.6702,0.6702,0.6609,0.6609,942016,0
+LUV.US,D,19880329,000000,0.6702,0.6797,0.6609,0.6702,946908,0
+LUV.US,D,19880330,000000,0.6797,0.6797,0.6702,0.6702,2079774,0
+LUV.US,D,19880331,000000,0.6702,0.6702,0.6609,0.6702,1343292,0
+LUV.US,D,19880404,000000,0.6702,0.6702,0.6609,0.6702,369465,0
+LUV.US,D,19880405,000000,0.6609,0.6702,0.6609,0.6702,1318822,0
+LUV.US,D,19880406,000000,0.6609,0.6702,0.6609,0.6702,2253498,0
+LUV.US,D,19880407,000000,0.6702,0.6702,0.6609,0.6702,574997,0
+LUV.US,D,19880408,000000,0.6702,0.6797,0.6702,0.6797,2184985,0
+LUV.US,D,19880411,000000,0.6702,0.6797,0.6609,0.6702,937122,0
+LUV.US,D,19880412,000000,0.6702,0.6702,0.6609,0.6702,748718,0
+LUV.US,D,19880413,000000,0.6702,0.6797,0.6702,0.6702,567657,0
+LUV.US,D,19880414,000000,0.6609,0.6702,0.6609,0.6609,1208714,0
+LUV.US,D,19880415,000000,0.6609,0.6702,0.6609,0.6609,1443607,0
+LUV.US,D,19880418,000000,0.6609,0.6797,0.6609,0.6702,937122,0
+LUV.US,D,19880419,000000,0.6609,0.6702,0.6517,0.6517,2715942,0
+LUV.US,D,19880420,000000,0.6423,0.6609,0.6331,0.6423,1788607,0
+LUV.US,D,19880421,000000,0.6517,0.6517,0.6423,0.6423,464890,0
+LUV.US,D,19880422,000000,0.6423,0.6517,0.6423,0.6517,621487,0
+LUV.US,D,19880425,000000,0.6517,0.6609,0.6423,0.6609,1003186,0
+LUV.US,D,19880426,000000,0.6517,0.6609,0.6517,0.6609,1318822,0
+LUV.US,D,19880427,000000,0.6609,0.6609,0.6517,0.6517,1284565,0
+LUV.US,D,19880428,000000,0.6609,0.6609,0.6146,0.6238,4365086,0
+LUV.US,D,19880429,000000,0.6238,0.6238,0.6146,0.6146,1671161,0
+LUV.US,D,19880502,000000,0.6238,0.6331,0.6238,0.6331,1223399,0
+LUV.US,D,19880503,000000,0.6331,0.6423,0.6238,0.6423,1666265,0
+LUV.US,D,19880504,000000,0.6423,0.6609,0.6331,0.6609,5828268,0
+LUV.US,D,19880505,000000,0.6702,0.6797,0.6702,0.6797,3900195,0
+LUV.US,D,19880506,000000,0.6702,0.6702,0.6517,0.6517,1340843,0
+LUV.US,D,19880509,000000,0.6517,0.6517,0.6423,0.6517,1291906,0
+LUV.US,D,19880510,000000,0.6517,0.6609,0.6517,0.6517,758508,0
+LUV.US,D,19880511,000000,0.6517,0.6609,0.6423,0.6517,4538806,0
+LUV.US,D,19880512,000000,0.6609,0.6609,0.6609,0.6609,827017,0
+LUV.US,D,19880513,000000,0.6609,0.6702,0.6609,0.6702,8967511,0
+LUV.US,D,19880516,000000,0.6702,0.6702,0.6609,0.6702,1773928,0
+LUV.US,D,19880517,000000,0.6702,0.6702,0.6517,0.6609,1795950,0
+LUV.US,D,19880518,000000,0.6517,0.6517,0.6423,0.6423,1125527,0
+LUV.US,D,19880519,000000,0.6517,0.6517,0.6146,0.6238,2229031,0
+LUV.US,D,19880520,000000,0.6331,0.6331,0.6238,0.6331,1394671,0
+LUV.US,D,19880523,000000,0.6238,0.6238,0.6146,0.6238,1375101,0
+LUV.US,D,19880524,000000,0.6238,0.6331,0.6146,0.6331,694892,0
+LUV.US,D,19880525,000000,0.6423,0.6609,0.6423,0.6609,1426484,0
+LUV.US,D,19880526,000000,0.6609,0.6702,0.6517,0.6702,4440937,0
+LUV.US,D,19880527,000000,0.6609,0.6609,0.6517,0.6517,724253,0
+LUV.US,D,19880531,000000,0.6609,0.6702,0.6609,0.6702,4538806,0
+LUV.US,D,19880601,000000,0.6702,0.6888,0.6609,0.6797,7487199,0
+LUV.US,D,19880602,000000,0.6797,0.6797,0.6702,0.6797,623932,0
+LUV.US,D,19880603,000000,0.6797,0.6888,0.6797,0.6888,1240526,0
+LUV.US,D,19880606,000000,0.6888,0.6984,0.6797,0.6984,1198932,0
+LUV.US,D,19880607,000000,0.6888,0.6888,0.6888,0.6888,968931,0
+LUV.US,D,19880608,000000,0.6797,0.6984,0.6797,0.6888,5059975,0
+LUV.US,D,19880609,000000,0.6888,0.6984,0.6888,0.6888,7871346,0
+LUV.US,D,19880610,000000,0.6888,0.6888,0.6797,0.6797,17311087,0
+LUV.US,D,19880613,000000,0.6797,0.6797,0.6517,0.6517,10301014,0
+LUV.US,D,19880614,000000,0.6609,0.6797,0.6609,0.6797,18705765,0
+LUV.US,D,19880615,000000,0.6797,0.6888,0.6797,0.6888,2493286,0
+LUV.US,D,19880616,000000,0.6888,0.6888,0.6797,0.6888,1167120,0
+LUV.US,D,19880617,000000,0.6888,0.7078,0.6888,0.7078,5838060,0
+LUV.US,D,19880620,000000,0.6984,0.6984,0.6888,0.6888,6921987,0
+LUV.US,D,19880621,000000,0.6888,0.7078,0.6888,0.7078,5400082,0
+LUV.US,D,19880622,000000,0.7078,0.7262,0.7078,0.7262,14504614,0
+LUV.US,D,19880623,000000,0.717,0.7262,0.717,0.7262,4450725,0
+LUV.US,D,19880624,000000,0.7262,0.7262,0.717,0.7262,3562535,0
+LUV.US,D,19880627,000000,0.717,0.7262,0.717,0.717,2505521,0
+LUV.US,D,19880628,000000,0.717,0.7262,0.717,0.7262,3200407,0
+LUV.US,D,19880629,000000,0.7262,0.7262,0.717,0.7262,1397119,0
+LUV.US,D,19880630,000000,0.7262,0.7541,0.7262,0.7448,8101344,0
+LUV.US,D,19880701,000000,0.7541,0.7541,0.7262,0.7355,4414020,0
+LUV.US,D,19880705,000000,0.7355,0.7448,0.7262,0.7448,1164676,0
+LUV.US,D,19880706,000000,0.7355,0.7355,0.7078,0.7262,1869353,0
+LUV.US,D,19880707,000000,0.717,0.717,0.7078,0.717,1110848,0
+LUV.US,D,19880708,000000,0.7078,0.7262,0.7078,0.717,7658477,0
+LUV.US,D,19880711,000000,0.717,0.7262,0.7078,0.7262,1404464,0
+LUV.US,D,19880712,000000,0.7262,0.7262,0.7078,0.7078,775629,0
+LUV.US,D,19880713,000000,0.717,0.7355,0.717,0.7262,4250087,0
+LUV.US,D,19880714,000000,0.7355,0.7355,0.717,0.7262,2737965,0
+LUV.US,D,19880715,000000,0.7262,0.7262,0.717,0.7262,1098609,0
+LUV.US,D,19880718,000000,0.7262,0.7355,0.7262,0.7262,1360420,0
+LUV.US,D,19880719,000000,0.7262,0.7355,0.7262,0.7262,288720,0
+LUV.US,D,19880720,000000,0.7262,0.7541,0.7262,0.7448,5595824,0
+LUV.US,D,19880721,000000,0.7448,0.7448,0.7355,0.7355,482016,0
+LUV.US,D,19880722,000000,0.7262,0.7355,0.717,0.7262,966483,0
+LUV.US,D,19880725,000000,0.7262,0.7262,0.717,0.717,1206272,0
+LUV.US,D,19880726,000000,0.717,0.7262,0.717,0.7262,778078,0
+LUV.US,D,19880727,000000,0.7262,0.7355,0.717,0.717,743826,0
+LUV.US,D,19880728,000000,0.717,0.717,0.6984,0.717,1059462,0
+LUV.US,D,19880729,000000,0.717,0.7355,0.717,0.7262,1130423,0
+LUV.US,D,19880801,000000,0.7262,0.7355,0.7262,0.7262,1536590,0
+LUV.US,D,19880802,000000,0.7262,0.7262,0.717,0.7262,601909,0
+LUV.US,D,19880803,000000,0.717,0.717,0.7078,0.7078,2588712,0
+LUV.US,D,19880804,000000,0.7078,0.7078,0.7078,0.7078,1565952,0
+LUV.US,D,19880805,000000,0.7078,0.7078,0.6984,0.6984,344998,0
+LUV.US,D,19880808,000000,0.7078,0.7078,0.6984,0.7078,308300,0
+LUV.US,D,19880809,000000,0.6984,0.7078,0.6702,0.6702,1331060,0
+LUV.US,D,19880810,000000,0.6797,0.6797,0.6423,0.6517,3410836,0
+LUV.US,D,19880811,000000,0.6517,0.6517,0.6423,0.6423,1313927,0
+LUV.US,D,19880812,000000,0.6517,0.6517,0.6423,0.6423,1088823,0
+LUV.US,D,19880815,000000,0.6517,0.6517,0.6238,0.6331,2317118,0
+LUV.US,D,19880816,000000,0.6238,0.6238,0.6146,0.6238,4776153,0
+LUV.US,D,19880817,000000,0.6238,0.6238,0.6053,0.6146,1969669,0
+LUV.US,D,19880818,000000,0.6146,0.6238,0.6146,0.6238,313190,0
+LUV.US,D,19880819,000000,0.6238,0.6331,0.6146,0.6238,890634,0
+LUV.US,D,19880822,000000,0.6331,0.6423,0.6238,0.6238,1612438,0
+LUV.US,D,19880823,000000,0.6146,0.6238,0.6053,0.6146,861272,0
+LUV.US,D,19880824,000000,0.6146,0.6238,0.6146,0.6238,2339137,0
+LUV.US,D,19880825,000000,0.6238,0.6238,0.6146,0.6238,1551268,0
+LUV.US,D,19880826,000000,0.6238,0.6331,0.6238,0.6331,1000741,0
+LUV.US,D,19880829,000000,0.6238,0.6331,0.6238,0.6331,1299246,0
+LUV.US,D,19880830,000000,0.6331,0.6423,0.6331,0.6331,988508,0
+LUV.US,D,19880831,000000,0.6331,0.6331,0.6146,0.6238,1832647,0
+LUV.US,D,19880901,000000,0.6146,0.6331,0.6146,0.6331,7235177,0
+LUV.US,D,19880902,000000,0.6238,0.6517,0.6238,0.6517,2950836,0
+LUV.US,D,19880906,000000,0.6609,0.6702,0.6517,0.6609,7325714,0
+LUV.US,D,19880907,000000,0.6888,0.6888,0.6702,0.6702,4024980,0
+LUV.US,D,19880908,000000,0.6702,0.6797,0.6702,0.6797,1835094,0
+LUV.US,D,19880909,000000,0.6702,0.6888,0.6609,0.6797,2654774,0
+LUV.US,D,19880912,000000,0.6702,0.6888,0.6702,0.6702,1181801,0
+LUV.US,D,19880913,000000,0.6702,0.6797,0.6609,0.6609,736488,0
+LUV.US,D,19880914,000000,0.6609,0.6797,0.6609,0.6702,1110848,0
+LUV.US,D,19880915,000000,0.6609,0.6702,0.6609,0.6609,973824,0
+LUV.US,D,19880916,000000,0.6609,0.6702,0.6517,0.6702,1463185,0
+LUV.US,D,19880919,000000,0.6702,0.6702,0.6609,0.6609,765848,0
+LUV.US,D,19880920,000000,0.6609,0.6702,0.6609,0.6702,616591,0
+LUV.US,D,19880921,000000,0.6702,0.6797,0.6702,0.6702,968931,0
+LUV.US,D,19880922,000000,0.6702,0.6702,0.6609,0.6609,1059462,0
+LUV.US,D,19880923,000000,0.6609,0.6797,0.6609,0.6797,2566691,0
+LUV.US,D,19880926,000000,0.6797,0.6888,0.6609,0.6702,2755096,0
+LUV.US,D,19880927,000000,0.6609,0.6888,0.6609,0.6797,4631788,0
+LUV.US,D,19880928,000000,0.6797,0.6797,0.6797,0.6797,264255,0
+LUV.US,D,19880929,000000,0.6797,0.6888,0.6702,0.6797,1666265,0
+LUV.US,D,19880930,000000,0.6797,0.6797,0.6702,0.6702,2138500,0
+LUV.US,D,19881003,000000,0.6702,0.6702,0.6609,0.6702,1025212,0
+LUV.US,D,19881004,000000,0.6702,0.6797,0.6702,0.6797,447765,0
+LUV.US,D,19881005,000000,0.6797,0.6888,0.6702,0.6888,1220951,0
+LUV.US,D,19881006,000000,0.6797,0.6984,0.6797,0.6888,9921765,0
+LUV.US,D,19881007,000000,0.6888,0.7262,0.6797,0.7262,16493858,0
+LUV.US,D,19881010,000000,0.717,0.7355,0.717,0.717,2155626,0
+LUV.US,D,19881011,000000,0.717,0.7448,0.717,0.7355,4891147,0
+LUV.US,D,19881012,000000,0.7355,0.7355,0.7078,0.7355,5072208,0
+LUV.US,D,19881013,000000,0.7355,0.7916,0.7355,0.7916,19087463,0
+LUV.US,D,19881014,000000,0.782,0.782,0.7448,0.7541,5037956,0
+LUV.US,D,19881017,000000,0.7637,0.7728,0.7448,0.7448,4291681,0
+LUV.US,D,19881018,000000,0.7541,0.7541,0.7448,0.7541,3574771,0
+LUV.US,D,19881019,000000,0.7541,0.7541,0.7355,0.7448,2603394,0
+LUV.US,D,19881020,000000,0.7355,0.7541,0.7355,0.7541,2938604,0
+LUV.US,D,19881021,000000,0.7541,0.7541,0.7448,0.7541,2336690,0
+LUV.US,D,19881024,000000,0.7541,0.7541,0.7448,0.7541,2263286,0
+LUV.US,D,19881025,000000,0.7448,0.7541,0.7448,0.7541,1458291,0
+LUV.US,D,19881026,000000,0.7541,0.7637,0.7448,0.7541,3222430,0
+LUV.US,D,19881027,000000,0.7448,0.7728,0.7448,0.7637,4602425,0
+LUV.US,D,19881028,000000,0.7637,0.7728,0.7541,0.7637,3051155,0
+LUV.US,D,19881031,000000,0.7541,0.7637,0.7448,0.7637,1047229,0
+LUV.US,D,19881101,000000,0.7637,0.7728,0.7637,0.7637,1135313,0
+LUV.US,D,19881102,000000,0.7637,0.7728,0.7541,0.7541,751163,0
+LUV.US,D,19881103,000000,0.7637,0.7916,0.7637,0.782,4783491,0
+LUV.US,D,19881104,000000,0.7728,0.7916,0.7637,0.7916,4756576,0
+LUV.US,D,19881107,000000,0.782,0.782,0.7541,0.7637,2747752,0
+LUV.US,D,19881108,000000,0.782,0.782,0.7728,0.7728,9106982,0
+LUV.US,D,19881109,000000,0.7728,0.7728,0.7541,0.7728,3721576,0
+LUV.US,D,19881110,000000,0.7637,0.7728,0.7637,0.7637,2180094,0
+LUV.US,D,19881111,000000,0.7541,0.7637,0.7448,0.7448,2559350,0
+LUV.US,D,19881114,000000,0.7448,0.7448,0.717,0.7355,2207008,0
+LUV.US,D,19881115,000000,0.7355,0.7448,0.7262,0.7262,961590,0
+LUV.US,D,19881116,000000,0.717,0.7355,0.6984,0.7078,1470527,0
+LUV.US,D,19881117,000000,0.7078,0.717,0.6984,0.7078,1954991,0
+LUV.US,D,19881118,000000,0.7078,0.717,0.7078,0.717,1257655,0
+LUV.US,D,19881121,000000,0.7078,0.717,0.6984,0.7078,1903608,0
+LUV.US,D,19881122,000000,0.6984,0.7078,0.6984,0.7078,1191589,0
+LUV.US,D,19881123,000000,0.7078,0.7355,0.7078,0.7262,5419657,0
+LUV.US,D,19881125,000000,0.717,0.7355,0.7078,0.7355,1685844,0
+LUV.US,D,19881128,000000,0.7355,0.7541,0.7262,0.7541,4749233,0
+LUV.US,D,19881129,000000,0.7541,0.7541,0.7448,0.7448,3645728,0
+LUV.US,D,19881130,000000,0.7541,0.7728,0.7541,0.7541,6077844,0
+LUV.US,D,19881201,000000,0.7637,0.7637,0.7448,0.7448,3423068,0
+LUV.US,D,19881202,000000,0.7448,0.7448,0.7355,0.7355,3423068,0
+LUV.US,D,19881205,000000,0.7355,0.7637,0.7355,0.7541,3706895,0
+LUV.US,D,19881206,000000,0.7637,0.7728,0.7637,0.7728,3078073,0
+LUV.US,D,19881207,000000,0.7728,0.7916,0.7728,0.782,7580175,0
+LUV.US,D,19881208,000000,0.7728,0.7728,0.7728,0.7728,2390520,0
+LUV.US,D,19881209,000000,0.7728,0.7728,0.7637,0.7728,2561797,0
+LUV.US,D,19881212,000000,0.7728,0.8008,0.7728,0.7916,10917610,0
+LUV.US,D,19881213,000000,0.782,0.7916,0.7728,0.7916,1776375,0
+LUV.US,D,19881214,000000,0.782,0.7916,0.7728,0.7916,3929554,0
+LUV.US,D,19881215,000000,0.782,0.8008,0.7728,0.7916,7396665,0
+LUV.US,D,19881216,000000,0.7916,0.8008,0.7916,0.7916,2657220,0
+LUV.US,D,19881219,000000,0.7916,0.8101,0.782,0.8101,7227837,0
+LUV.US,D,19881220,000000,0.8101,0.8286,0.8101,0.8193,8142941,0
+LUV.US,D,19881221,000000,0.8193,0.8193,0.8008,0.8008,2233925,0
+LUV.US,D,19881222,000000,0.8008,0.8101,0.7916,0.7916,4100832,0
+LUV.US,D,19881223,000000,0.7916,0.7916,0.7728,0.7916,1186697,0
+LUV.US,D,19881227,000000,0.7916,0.7916,0.7728,0.7916,900422,0
+LUV.US,D,19881228,000000,0.7916,0.8008,0.782,0.7916,1524355,0
+LUV.US,D,19881229,000000,0.7916,0.8101,0.7916,0.8008,1541482,0
+LUV.US,D,19881230,000000,0.8008,0.8101,0.8008,0.8008,1220951,0
+LUV.US,D,19890103,000000,0.7916,0.8008,0.7728,0.7728,763402,0
+LUV.US,D,19890104,000000,0.7916,0.8008,0.782,0.8008,1438718,0
+LUV.US,D,19890105,000000,0.7916,0.8008,0.7916,0.7916,1279675,0
+LUV.US,D,19890106,000000,0.7916,0.8008,0.7916,0.7916,2632753,0
+LUV.US,D,19890109,000000,0.8101,0.8193,0.8008,0.8193,4629340,0
+LUV.US,D,19890110,000000,0.8193,0.8286,0.8193,0.8193,6104760,0
+LUV.US,D,19890111,000000,0.8193,0.8286,0.8193,0.8286,2542223,0
+LUV.US,D,19890112,000000,0.8286,0.8564,0.8286,0.8471,10168893,0
+LUV.US,D,19890113,000000,0.8564,0.8564,0.8381,0.8471,6968475,0
+LUV.US,D,19890116,000000,0.8564,0.8564,0.8381,0.8381,2977752,0
+LUV.US,D,19890117,000000,0.8381,0.8471,0.8381,0.8471,5382957,0
+LUV.US,D,19890118,000000,0.8471,0.8753,0.8381,0.8564,9033575,0
+LUV.US,D,19890119,000000,0.8753,0.8753,0.8564,0.8753,6694438,0
+LUV.US,D,19890120,000000,0.8753,0.8753,0.8564,0.8753,5608057,0
+LUV.US,D,19890123,000000,0.8753,0.8753,0.8659,0.8659,3334984,0
+LUV.US,D,19890124,000000,0.8753,0.8753,0.8659,0.8753,4707636,0
+LUV.US,D,19890125,000000,0.8843,0.8843,0.8753,0.8843,6444864,0
+LUV.US,D,19890126,000000,0.8843,0.9029,0.8753,0.894,19872885,0
+LUV.US,D,19890127,000000,0.9029,0.9219,0.9029,0.9029,8823151,0
+LUV.US,D,19890130,000000,0.9125,0.9125,0.9029,0.9125,1952544,0
+LUV.US,D,19890131,000000,0.9125,0.9497,0.9125,0.9403,10462503,0
+LUV.US,D,19890201,000000,0.9403,0.9497,0.9219,0.9219,10575055,0
+LUV.US,D,19890202,000000,0.9219,0.9497,0.9219,0.931,6714010,0
+LUV.US,D,19890203,000000,0.931,0.9403,0.9219,0.931,2647433,0
+LUV.US,D,19890206,000000,0.9219,0.9219,0.8843,0.9125,4976785,0
+LUV.US,D,19890207,000000,0.9125,0.931,0.9125,0.9219,4507002,0
+LUV.US,D,19890208,000000,0.9219,0.931,0.894,0.9029,5429446,0
+LUV.US,D,19890209,000000,0.894,0.9029,0.8843,0.894,5233701,0
+LUV.US,D,19890210,000000,0.894,0.894,0.8843,0.894,2574030,0
+LUV.US,D,19890213,000000,0.9029,0.931,0.894,0.931,6381247,0
+LUV.US,D,19890214,000000,0.931,0.9403,0.9219,0.9219,8346028,0
+LUV.US,D,19890215,000000,0.931,0.9497,0.9219,0.9497,6134121,0
+LUV.US,D,19890216,000000,0.9684,0.9776,0.9593,0.9684,7085928,0
+LUV.US,D,19890217,000000,0.9593,0.9684,0.9593,0.9593,2488389,0
+LUV.US,D,19890221,000000,0.9593,0.9593,0.9403,0.9497,2596052,0
+LUV.US,D,19890222,000000,0.9403,0.9403,0.9219,0.9219,5911462,0
+LUV.US,D,19890223,000000,0.9125,0.9497,0.9029,0.9403,6917091,0
+LUV.US,D,19890224,000000,0.9403,0.9403,0.9219,0.9219,6545179,0
+LUV.US,D,19890227,000000,0.9219,0.9219,0.9125,0.9219,8429214,0
+LUV.US,D,19890228,000000,0.9219,0.931,0.9219,0.931,4499655,0
+LUV.US,D,19890301,000000,0.931,0.9403,0.931,0.931,3146582,0
+LUV.US,D,19890302,000000,0.931,0.9684,0.931,0.9593,8678790,0
+LUV.US,D,19890303,000000,0.9497,0.9776,0.9497,0.9684,4993912,0
+LUV.US,D,19890306,000000,0.9684,0.9684,0.9593,0.9593,1005633,0
+LUV.US,D,19890307,000000,0.9684,0.9684,0.9497,0.9593,1954991,0
+LUV.US,D,19890308,000000,0.9593,0.9684,0.9497,0.9593,3932004,0
+LUV.US,D,19890309,000000,0.9593,0.9868,0.9593,0.9868,4426258,0
+LUV.US,D,19890310,000000,0.9868,1.0057,0.9776,1.0057,4482534,0
+LUV.US,D,19890313,000000,1.0057,1.0057,0.9868,0.9868,2828498,0
+LUV.US,D,19890314,000000,0.9868,1.0057,0.9868,1.0057,2622965,0
+LUV.US,D,19890315,000000,1.0057,1.0057,0.9868,0.9868,1729885,0
+LUV.US,D,19890316,000000,0.9868,0.9868,0.9776,0.9868,2542223,0
+LUV.US,D,19890317,000000,0.9776,0.9776,0.9497,0.9684,3577215,0
+LUV.US,D,19890320,000000,0.9593,0.9684,0.9497,0.9497,2933709,0
+LUV.US,D,19890321,000000,0.9593,0.9776,0.9593,0.9776,1267440,0
+LUV.US,D,19890322,000000,0.9776,0.9868,0.9684,0.9776,2434566,0
+LUV.US,D,19890323,000000,0.9776,0.9868,0.9403,0.9497,14617168,0
+LUV.US,D,19890327,000000,0.9497,0.9593,0.9497,0.9497,3256684,0
+LUV.US,D,19890328,000000,0.9593,1.0057,0.9593,0.9868,4727209,0
+LUV.US,D,19890329,000000,0.9868,0.9963,0.9776,0.9868,2370948,0
+LUV.US,D,19890330,000000,0.9868,0.9963,0.9868,0.9963,3753383,0
+LUV.US,D,19890331,000000,1.024,1.0337,1.024,1.024,8744851,0
+LUV.US,D,19890403,000000,1.024,1.043,1.024,1.043,2591157,0
+LUV.US,D,19890404,000000,1.043,1.043,1.024,1.0337,2578927,0
+LUV.US,D,19890405,000000,1.024,1.0337,1.024,1.024,3748493,0
+LUV.US,D,19890406,000000,1.024,1.0337,1.024,1.0337,9268471,0
+LUV.US,D,19890407,000000,1.0337,1.043,1.024,1.043,8666555,0
+LUV.US,D,19890410,000000,1.0337,1.043,1.0337,1.043,1284565,0
+LUV.US,D,19890411,000000,1.0337,1.0522,1.0337,1.043,1822867,0
+LUV.US,D,19890412,000000,1.0522,1.0708,1.043,1.0613,4188917,0
+LUV.US,D,19890413,000000,1.0613,1.0708,1.0613,1.0613,2728183,0
+LUV.US,D,19890414,000000,1.0708,1.0799,1.0708,1.0799,1739671,0
+LUV.US,D,19890417,000000,1.0799,1.0892,1.0799,1.0799,1208714,0
+LUV.US,D,19890418,000000,1.0799,1.1169,1.0799,1.1078,4382215,0
+LUV.US,D,19890419,000000,1.1078,1.1169,1.0988,1.1169,4675831,0
+LUV.US,D,19890420,000000,1.1267,1.1267,1.0708,1.1078,4303913,0
+LUV.US,D,19890421,000000,1.1078,1.1363,1.1078,1.1363,3736257,0
+LUV.US,D,19890424,000000,1.1267,1.1363,1.1169,1.1169,2280413,0
+LUV.US,D,19890425,000000,1.1169,1.1363,1.1078,1.1169,4497212,0
+LUV.US,D,19890426,000000,1.1169,1.1169,1.0799,1.0892,3506262,0
+LUV.US,D,19890427,000000,1.0892,1.1169,1.0892,1.1078,2654774,0
+LUV.US,D,19890428,000000,1.0988,1.1078,1.0892,1.1078,875954,0
+LUV.US,D,19890501,000000,1.0988,1.1078,1.0892,1.0892,486913,0
+LUV.US,D,19890502,000000,1.0892,1.1363,1.0892,1.1078,3650622,0
+LUV.US,D,19890503,000000,1.1078,1.1078,1.0799,1.0799,1074140,0
+LUV.US,D,19890504,000000,1.0799,1.1169,1.0613,1.0799,2001481,0
+LUV.US,D,19890505,000000,1.0799,1.0799,1.0613,1.0708,4847103,0
+LUV.US,D,19890508,000000,1.0613,1.0613,1.024,1.0522,3648173,0
+LUV.US,D,19890509,000000,1.043,1.043,1.024,1.0337,2158076,0
+LUV.US,D,19890510,000000,1.0337,1.0337,0.9868,1.0152,9792079,0
+LUV.US,D,19890511,000000,1.0152,1.024,1.0057,1.024,2204561,0
+LUV.US,D,19890512,000000,1.0337,1.043,1.024,1.024,3075624,0
+LUV.US,D,19890515,000000,1.043,1.0522,1.0337,1.0522,6080290,0
+LUV.US,D,19890516,000000,1.043,1.0613,1.043,1.0522,1991694,0
+LUV.US,D,19890517,000000,1.0613,1.0613,1.0522,1.0613,2669455,0
+LUV.US,D,19890518,000000,1.0613,1.0613,1.0522,1.0613,1338399,0
+LUV.US,D,19890519,000000,1.0522,1.0988,1.0522,1.0613,1539032,0
+LUV.US,D,19890522,000000,1.0613,1.0708,1.0522,1.0613,1005633,0
+LUV.US,D,19890523,000000,1.0522,1.0613,1.043,1.0522,1512119,0
+LUV.US,D,19890524,000000,1.0522,1.0522,1.043,1.0522,675318,0
+LUV.US,D,19890525,000000,1.043,1.0522,1.024,1.0337,944463,0
+LUV.US,D,19890526,000000,1.024,1.0522,1.024,1.0522,1671161,0
+LUV.US,D,19890530,000000,1.0613,1.0708,1.0522,1.0522,917553,0
+LUV.US,D,19890531,000000,1.0522,1.0522,1.024,1.024,2106692,0
+LUV.US,D,19890601,000000,1.0152,1.024,1.0057,1.0057,3604129,0
+LUV.US,D,19890602,000000,1.0152,1.024,1.0057,1.0152,2214354,0
+LUV.US,D,19890605,000000,1.0057,1.0152,0.9963,1.0057,2233925,0
+LUV.US,D,19890606,000000,0.9963,1.0057,0.9776,0.9868,3271368,0
+LUV.US,D,19890607,000000,0.9963,1.0152,0.9963,0.9963,3144133,0
+LUV.US,D,19890608,000000,0.9963,1.043,0.9963,1.0337,3900195,0
+LUV.US,D,19890609,000000,1.0337,1.0522,1.0337,1.0522,7071243,0
+LUV.US,D,19890612,000000,1.043,1.043,1.0337,1.043,2324458,0
+LUV.US,D,19890613,000000,1.043,1.043,1.0337,1.043,1184251,0
+LUV.US,D,19890614,000000,1.043,1.043,1.0057,1.024,2889668,0
+LUV.US,D,19890615,000000,1.0152,1.024,1.0057,1.0152,1201377,0
+LUV.US,D,19890616,000000,1.0152,1.0152,1.0057,1.0057,2510413,0
+LUV.US,D,19890619,000000,0.9963,1.024,0.9963,1.0152,2045523,0
+LUV.US,D,19890620,000000,1.0152,1.0522,1.0152,1.043,7328158,0
+LUV.US,D,19890621,000000,1.043,1.0892,1.043,1.0892,2322008,0
+LUV.US,D,19890622,000000,1.0799,1.0799,1.0708,1.0799,2033285,0
+LUV.US,D,19890623,000000,1.0892,1.0988,1.0892,1.0892,1800841,0
+LUV.US,D,19890626,000000,1.0988,1.0988,1.0799,1.0799,768295,0
+LUV.US,D,19890627,000000,1.0799,1.0988,1.0799,1.0988,2008820,0
+LUV.US,D,19890628,000000,1.0892,1.0892,1.0708,1.0799,1115740,0
+LUV.US,D,19890629,000000,1.0799,1.0892,1.0708,1.0799,3672641,0
+LUV.US,D,19890630,000000,1.0799,1.0892,1.0708,1.0799,5001251,0
+LUV.US,D,19890703,000000,1.0799,1.0892,1.0708,1.0799,1296800,0
+LUV.US,D,19890705,000000,1.0799,1.0799,1.0708,1.0799,817229,0
+LUV.US,D,19890706,000000,1.0708,1.1078,1.0708,1.1078,1830202,0
+LUV.US,D,19890707,000000,1.1078,1.1363,1.1078,1.1363,2060205,0
+LUV.US,D,19890710,000000,1.1363,1.1638,1.1267,1.1544,5111359,0
+LUV.US,D,19890711,000000,1.1638,1.1733,1.1544,1.1638,8739958,0
+LUV.US,D,19890712,000000,1.1638,1.1638,1.1363,1.1363,3038923,0
+LUV.US,D,19890713,000000,1.1453,1.1544,1.1363,1.1453,1717652,0
+LUV.US,D,19890714,000000,1.1453,1.1453,1.1267,1.1453,1338399,0
+LUV.US,D,19890717,000000,1.1453,1.1733,1.1363,1.1733,2791795,0
+LUV.US,D,19890718,000000,1.1733,1.1733,1.1638,1.1733,2236373,0
+LUV.US,D,19890719,000000,1.1733,1.1826,1.1733,1.1826,1020316,0
+LUV.US,D,19890720,000000,1.1826,1.1915,1.1733,1.1733,1810628,0
+LUV.US,D,19890721,000000,1.1638,1.1733,1.1453,1.1544,2035737,0
+LUV.US,D,19890724,000000,1.1453,1.1638,1.1453,1.1544,731587,0
+LUV.US,D,19890725,000000,1.1638,1.1826,1.1638,1.1733,2304881,0
+LUV.US,D,19890726,000000,1.1826,1.1826,1.1544,1.1638,4032319,0
+LUV.US,D,19890727,000000,1.1638,1.1638,1.1363,1.1453,2774667,0
+LUV.US,D,19890728,000000,1.1363,1.1453,1.1078,1.1267,5630080,0
+LUV.US,D,19890731,000000,1.1363,1.1363,1.1078,1.1169,1480311,0
+LUV.US,D,19890801,000000,1.1078,1.1169,1.0708,1.0892,7834642,0
+LUV.US,D,19890802,000000,1.0988,1.0988,1.0799,1.0892,1915844,0
+LUV.US,D,19890803,000000,1.0708,1.0799,1.0522,1.0613,13755895,0
+LUV.US,D,19890804,000000,1.043,1.0522,1.0337,1.0337,10714524,0
+LUV.US,D,19890807,000000,1.043,1.0708,1.043,1.0708,7482305,0
+LUV.US,D,19890808,000000,1.0799,1.0892,1.0708,1.0708,12928876,0
+LUV.US,D,19890809,000000,1.0799,1.1078,1.0799,1.0892,13303233,0
+LUV.US,D,19890810,000000,1.0892,1.1363,1.0892,1.0988,10430697,0
+LUV.US,D,19890811,000000,1.1267,1.1363,1.0988,1.0988,5906571,0
+LUV.US,D,19890814,000000,1.0892,1.0988,1.0613,1.0613,2118929,0
+LUV.US,D,19890815,000000,1.0613,1.0613,1.0337,1.043,1411801,0
+LUV.US,D,19890816,000000,1.0337,1.0522,1.024,1.043,6731142,0
+LUV.US,D,19890817,000000,1.043,1.0522,1.0337,1.043,8321557,0
+LUV.US,D,19890818,000000,1.0522,1.0892,1.0337,1.0799,3100092,0
+LUV.US,D,19890821,000000,1.0799,1.0988,1.0708,1.0799,6055820,0
+LUV.US,D,19890822,000000,1.0708,1.0708,1.043,1.0522,3357005,0
+LUV.US,D,19890823,000000,1.0522,1.0613,1.0337,1.043,2874988,0
+LUV.US,D,19890824,000000,1.043,1.043,1.0152,1.024,7702517,0
+LUV.US,D,19890825,000000,1.024,1.0522,1.024,1.043,3706895,0
+LUV.US,D,19890828,000000,1.043,1.0988,1.043,1.0892,5280188,0
+LUV.US,D,19890829,000000,1.0988,1.1544,1.0988,1.1363,11681010,0
+LUV.US,D,19890830,000000,1.1453,1.2196,1.1453,1.201,19224486,0
+LUV.US,D,19890831,000000,1.1638,1.1733,1.1453,1.1544,11761755,0
+LUV.US,D,19890901,000000,1.1544,1.1915,1.1544,1.1638,4345511,0
+LUV.US,D,19890905,000000,1.1733,1.1733,1.1544,1.1638,3078073,0
+LUV.US,D,19890906,000000,1.1453,1.1544,1.1169,1.1544,3002219,0
+LUV.US,D,19890907,000000,1.1544,1.1544,1.0988,1.1169,3709346,0
+LUV.US,D,19890908,000000,1.1169,1.1169,1.0892,1.0988,1443607,0
+LUV.US,D,19890911,000000,1.1169,1.1169,1.0892,1.0988,5519975,0
+LUV.US,D,19890912,000000,1.0988,1.1169,1.0988,1.1169,2897009,0
+LUV.US,D,19890913,000000,1.1169,1.1169,1.1078,1.1078,2388073,0
+LUV.US,D,19890914,000000,1.0988,1.0988,1.0613,1.0613,3166157,0
+LUV.US,D,19890915,000000,1.0799,1.0799,1.0337,1.0522,3741153,0
+LUV.US,D,19890918,000000,1.0522,1.0613,1.0522,1.0613,1764140,0
+LUV.US,D,19890919,000000,1.0613,1.0708,1.0613,1.0613,917553,0
+LUV.US,D,19890920,000000,1.0799,1.0892,1.0799,1.0892,7448050,0
+LUV.US,D,19890921,000000,1.0892,1.0892,1.0799,1.0892,2500626,0
+LUV.US,D,19890922,000000,1.0892,1.0988,1.0799,1.0892,1526802,0
+LUV.US,D,19890925,000000,1.0799,1.0892,1.0708,1.0799,3743599,0
+LUV.US,D,19890926,000000,1.0799,1.0988,1.0799,1.0892,4582850,0
+LUV.US,D,19890927,000000,1.0799,1.0988,1.0799,1.0799,2485948,0
+LUV.US,D,19890928,000000,1.0799,1.0892,1.0708,1.0799,1999031,0
+LUV.US,D,19890929,000000,1.0708,1.0708,1.0613,1.0613,6276033,0
+LUV.US,D,19891002,000000,1.0613,1.0708,1.0613,1.0708,4056788,0
+LUV.US,D,19891003,000000,1.0708,1.0708,1.043,1.0522,1923181,0
+LUV.US,D,19891004,000000,1.0522,1.0613,1.0522,1.0522,1986798,0
+LUV.US,D,19891005,000000,1.0988,1.1363,1.0522,1.0613,15321844,0
+LUV.US,D,19891006,000000,1.0708,1.0708,1.0613,1.0613,2471266,0
+LUV.US,D,19891009,000000,1.0522,1.0522,1.043,1.043,1710312,0
+LUV.US,D,19891010,000000,1.0522,1.0522,1.024,1.0522,4242746,0
+LUV.US,D,19891011,000000,1.0522,1.0613,1.043,1.0613,5774442,0
+LUV.US,D,19891012,000000,1.0522,1.0613,1.043,1.0522,4100832,0
+LUV.US,D,19891013,000000,1.0522,1.0988,0.931,0.9497,6892626,0
+LUV.US,D,19891016,000000,0.9497,1.0152,0.9497,1.0152,11654094,0
+LUV.US,D,19891017,000000,1.0152,1.0152,0.9963,0.9963,2967963,0
+LUV.US,D,19891018,000000,0.9963,1.0057,0.9963,0.9963,1656481,0
+LUV.US,D,19891019,000000,0.9963,1.0152,0.9963,1.0057,6337204,0
+LUV.US,D,19891020,000000,1.0057,1.0057,0.9963,0.9963,3613918,0
+LUV.US,D,19891023,000000,0.9963,1.0057,0.9963,0.9963,2126264,0
+LUV.US,D,19891024,000000,0.9868,0.9868,0.9684,0.9684,5977524,0
+LUV.US,D,19891025,000000,0.9593,0.9684,0.9403,0.9403,5336465,0
+LUV.US,D,19891026,000000,0.931,0.9403,0.894,0.894,9028685,0
+LUV.US,D,19891027,000000,0.8843,0.8843,0.8659,0.8753,5206785,0
+LUV.US,D,19891030,000000,0.894,0.9125,0.894,0.9125,4629340,0
+LUV.US,D,19891031,000000,0.931,0.931,0.9029,0.9125,3298283,0
+LUV.US,D,19891101,000000,0.9029,0.9125,0.9029,0.9029,1859564,0
+LUV.US,D,19891102,000000,0.9125,0.9125,0.894,0.9029,1705417,0
+LUV.US,D,19891103,000000,0.9029,0.9125,0.9029,0.9029,452657,0
+LUV.US,D,19891106,000000,0.9029,0.9029,0.8753,0.8843,3303175,0
+LUV.US,D,19891107,000000,0.8843,0.894,0.8753,0.8753,2889668,0
+LUV.US,D,19891108,000000,0.8753,0.894,0.8753,0.8843,2667009,0
+LUV.US,D,19891109,000000,0.8843,0.8843,0.8659,0.8659,2255948,0
+LUV.US,D,19891110,000000,0.8659,0.8753,0.8659,0.8659,1504782,0
+LUV.US,D,19891113,000000,0.8753,0.894,0.8659,0.8753,2331799,0
+LUV.US,D,19891114,000000,0.8753,0.8753,0.8753,0.8753,1149995,0
+LUV.US,D,19891115,000000,0.8753,0.894,0.8659,0.8753,1534143,0
+LUV.US,D,19891116,000000,0.8753,0.8753,0.8564,0.8753,2172756,0
+LUV.US,D,19891117,000000,0.8843,0.9029,0.8753,0.9029,4825080,0
+LUV.US,D,19891120,000000,0.9029,0.9029,0.894,0.9029,1277230,0
+LUV.US,D,19891121,000000,0.9029,0.9125,0.894,0.894,1825310,0
+LUV.US,D,19891122,000000,0.894,0.894,0.8753,0.894,6068056,0
+LUV.US,D,19891124,000000,0.894,0.894,0.8843,0.8843,2172756,0
+LUV.US,D,19891127,000000,0.894,0.9029,0.8843,0.894,3677535,0
+LUV.US,D,19891128,000000,0.894,0.9029,0.894,0.894,2821159,0
+LUV.US,D,19891129,000000,0.894,0.9029,0.894,0.894,1590421,0
+LUV.US,D,19891130,000000,0.9029,0.9029,0.894,0.9029,853931,0
+LUV.US,D,19891201,000000,0.9029,0.9593,0.9029,0.9497,4281895,0
+LUV.US,D,19891204,000000,0.9593,0.9963,0.9593,0.9868,5397640,0
+LUV.US,D,19891205,000000,0.9963,1.0152,0.9868,0.9963,4543699,0
+LUV.US,D,19891206,000000,0.9963,1.0337,0.9963,1.024,4580406,0
+LUV.US,D,19891207,000000,1.0152,1.0337,1.0152,1.024,1866905,0
+LUV.US,D,19891208,000000,1.0337,1.0337,1.0152,1.024,1717652,0
+LUV.US,D,19891211,000000,1.0057,1.0057,0.9868,0.9963,1776375,0
+LUV.US,D,19891212,000000,0.9963,0.9963,0.9684,0.9776,2322008,0
+LUV.US,D,19891213,000000,0.9776,0.9868,0.9684,0.9684,1722544,0
+LUV.US,D,19891214,000000,0.9593,0.9593,0.931,0.9403,2960627,0
+LUV.US,D,19891215,000000,0.9497,0.9593,0.9403,0.9497,2652330,0
+LUV.US,D,19891218,000000,0.9497,0.9684,0.931,0.931,1269884,0
+LUV.US,D,19891219,000000,0.9497,0.9497,0.894,0.9125,5287530,0
+LUV.US,D,19891220,000000,0.9219,0.931,0.9029,0.9125,3924664,0
+LUV.US,D,19891221,000000,0.9125,0.9593,0.9125,0.9593,9995167,0
+LUV.US,D,19891222,000000,0.9593,0.9593,0.9497,0.9593,1896270,0
+LUV.US,D,19891226,000000,0.9593,0.9593,0.9497,0.9593,912653,0
+LUV.US,D,19891227,000000,0.9593,0.9684,0.9593,0.9593,1942757,0
+LUV.US,D,19891228,000000,0.9593,0.9593,0.9497,0.9593,2686583,0
+LUV.US,D,19891229,000000,0.9684,0.9684,0.9593,0.9593,1485206,0
+LUV.US,D,19900102,000000,0.9593,0.9684,0.9593,0.9684,1705417,0
+LUV.US,D,19900103,000000,0.9684,0.9684,0.9497,0.9497,2277969,0
+LUV.US,D,19900104,000000,0.9497,0.9593,0.9497,0.9497,2079774,0
+LUV.US,D,19900105,000000,0.9497,0.9593,0.9403,0.9497,3976046,0
+LUV.US,D,19900108,000000,0.9497,0.9684,0.9497,0.9593,3733810,0
+LUV.US,D,19900109,000000,0.9593,0.9684,0.9125,0.9125,5507742,0
+LUV.US,D,19900110,000000,0.9125,0.9125,0.8753,0.8843,5194552,0
+LUV.US,D,19900111,000000,0.8843,0.894,0.8381,0.8471,7406455,0
+LUV.US,D,19900112,000000,0.8381,0.8381,0.8286,0.8381,10484524,0
+LUV.US,D,19900115,000000,0.8381,0.8471,0.8286,0.8471,3875731,0
+LUV.US,D,19900116,000000,0.8381,0.894,0.8381,0.8843,14910780,0
+LUV.US,D,19900117,000000,0.8843,0.8843,0.8564,0.8564,3848816,0
+LUV.US,D,19900118,000000,0.8564,0.8564,0.8471,0.8564,1587973,0
+LUV.US,D,19900119,000000,0.8564,0.8564,0.8471,0.8564,3349665,0
+LUV.US,D,19900122,000000,0.8564,0.8564,0.8471,0.8471,2613179,0
+LUV.US,D,19900123,000000,0.8471,0.8471,0.8286,0.8286,2013712,0
+LUV.US,D,19900124,000000,0.8193,0.8193,0.8008,0.8193,7785712,0
+LUV.US,D,19900125,000000,0.8286,0.8286,0.8193,0.8193,2899455,0
+LUV.US,D,19900126,000000,0.8193,0.8286,0.8101,0.8193,1372652,0
+LUV.US,D,19900129,000000,0.8286,0.8286,0.8193,0.8193,1022759,0
+LUV.US,D,19900130,000000,0.8193,0.8193,0.8101,0.8101,1240526,0
+LUV.US,D,19900131,000000,0.8193,0.8193,0.8008,0.8193,1744567,0
+LUV.US,D,19900201,000000,0.8193,0.8381,0.8101,0.8381,1448500,0
+LUV.US,D,19900202,000000,0.8381,0.8843,0.8286,0.8843,1910950,0
+LUV.US,D,19900205,000000,0.8753,0.9029,0.8753,0.9029,1671161,0
+LUV.US,D,19900206,000000,0.894,0.894,0.8843,0.8843,964038,0
+LUV.US,D,19900207,000000,0.8843,0.8843,0.8471,0.8564,1321271,0
+LUV.US,D,19900208,000000,0.8564,0.8659,0.8193,0.8286,2571583,0
+LUV.US,D,19900209,000000,0.8381,0.8381,0.8286,0.8381,888188,0
+LUV.US,D,19900212,000000,0.8381,0.8381,0.8286,0.8286,597019,0
+LUV.US,D,19900213,000000,0.8381,0.8471,0.8286,0.8381,2370948,0
+LUV.US,D,19900214,000000,0.8381,0.8471,0.8381,0.8471,1044784,0
+LUV.US,D,19900215,000000,0.8564,0.8564,0.8471,0.8564,1519462,0
+LUV.US,D,19900216,000000,0.8564,0.8659,0.8471,0.8564,1323715,0
+LUV.US,D,19900220,000000,0.8471,0.8471,0.8381,0.8381,4438490,0
+LUV.US,D,19900221,000000,0.8381,0.8564,0.8381,0.8564,1874246,0
+LUV.US,D,19900222,000000,0.8564,0.8659,0.8471,0.8471,1685844,0
+LUV.US,D,19900223,000000,0.8471,0.8564,0.8381,0.8471,653296,0
+LUV.US,D,19900226,000000,0.8564,0.8564,0.8564,0.8564,2143393,0
+LUV.US,D,19900227,000000,0.8753,0.8843,0.8753,0.8753,2796689,0
+LUV.US,D,19900228,000000,0.8753,0.9029,0.8753,0.8843,1661373,0
+LUV.US,D,19900301,000000,0.894,0.9219,0.894,0.9125,9302726,0
+LUV.US,D,19900302,000000,0.9219,0.9403,0.9125,0.9403,4443380,0
+LUV.US,D,19900305,000000,0.9403,0.9593,0.9403,0.9497,3002219,0
+LUV.US,D,19900306,000000,0.9593,0.9593,0.9403,0.9497,1179355,0
+LUV.US,D,19900307,000000,0.9497,0.9497,0.931,0.931,3435303,0
+LUV.US,D,19900308,000000,0.931,0.931,0.9029,0.9219,680209,0
+LUV.US,D,19900309,000000,0.9125,0.9219,0.9125,0.9125,1022759,0
+LUV.US,D,19900312,000000,0.9029,0.9403,0.9029,0.9403,2341585,0
+LUV.US,D,19900313,000000,0.9403,0.9593,0.931,0.9497,2202116,0
+LUV.US,D,19900314,000000,0.9497,0.9497,0.9403,0.9497,2023499,0
+LUV.US,D,19900315,000000,0.9403,0.9593,0.9403,0.9403,1074140,0
+LUV.US,D,19900316,000000,0.9497,0.9497,0.9497,0.9497,1634461,0
+LUV.US,D,19900319,000000,0.9403,0.9593,0.9403,0.9593,3053604,0
+LUV.US,D,19900320,000000,0.9497,0.9593,0.9497,0.9593,10597077,0
+LUV.US,D,19900321,000000,0.9593,0.9593,0.9497,0.9497,1103506,0
+LUV.US,D,19900322,000000,0.9497,0.9497,0.9403,0.9403,724253,0
+LUV.US,D,19900323,000000,0.9497,0.9497,0.931,0.9403,1154892,0
+LUV.US,D,19900326,000000,0.9403,0.9403,0.931,0.931,254468,0
+LUV.US,D,19900327,000000,0.931,0.9497,0.931,0.9497,1749460,0
+LUV.US,D,19900328,000000,0.9403,0.9497,0.9403,0.9403,677761,0
+LUV.US,D,19900329,000000,0.9403,0.9497,0.931,0.9403,1272336,0
+LUV.US,D,19900330,000000,0.9403,0.9497,0.9403,0.9497,822124,0
+LUV.US,D,19900402,000000,0.9403,0.9497,0.9403,0.9403,347443,0
+LUV.US,D,19900403,000000,0.9403,0.9593,0.9403,0.9497,2909245,0
+LUV.US,D,19900404,000000,0.9497,0.9497,0.9403,0.9403,408613,0
+LUV.US,D,19900405,000000,0.9497,0.9497,0.9403,0.9403,7085928,0
+LUV.US,D,19900406,000000,0.9497,0.9497,0.9403,0.9403,4622001,0
+LUV.US,D,19900409,000000,0.9403,0.9497,0.9403,0.9497,550531,0
+LUV.US,D,19900410,000000,0.9403,0.9684,0.9403,0.9684,4365086,0
+LUV.US,D,19900411,000000,0.9593,0.9963,0.9593,0.9963,4394446,0
+LUV.US,D,19900412,000000,0.9963,1.0057,0.9963,1.0057,3738708,0
+LUV.US,D,19900416,000000,1.0057,1.0057,0.9776,0.9776,1326163,0
+LUV.US,D,19900417,000000,0.9776,0.9868,0.9684,0.9776,2204561,0
+LUV.US,D,19900418,000000,0.9776,0.9776,0.9593,0.9684,1081482,0
+LUV.US,D,19900419,000000,0.9684,0.9684,0.9593,0.9593,954250,0
+LUV.US,D,19900420,000000,0.9593,0.9593,0.9497,0.9497,584783,0
+LUV.US,D,19900423,000000,0.9497,0.9593,0.931,0.931,1509675,0
+LUV.US,D,19900424,000000,0.9403,0.9497,0.931,0.931,3785195,0
+LUV.US,D,19900425,000000,0.9403,0.9593,0.9403,0.9593,2948391,0
+LUV.US,D,19900426,000000,0.9593,0.9776,0.9593,0.9684,922446,0
+LUV.US,D,19900427,000000,0.9684,0.9684,0.9497,0.9497,2361157,0
+LUV.US,D,19900430,000000,0.9497,0.9497,0.9403,0.9497,1654037,0
+LUV.US,D,19900501,000000,0.9497,0.9776,0.9497,0.9684,3503811,0
+LUV.US,D,19900502,000000,0.9684,0.9963,0.9684,0.9963,868614,0
+LUV.US,D,19900503,000000,0.9963,1.024,0.9963,1.0057,5419657,0
+LUV.US,D,19900504,000000,1.0152,1.0152,1.0057,1.0152,3706895,0
+LUV.US,D,19900507,000000,1.0152,1.0337,1.0152,1.0337,2865198,0
+LUV.US,D,19900508,000000,1.024,1.0799,1.0152,1.0613,6992945,0
+LUV.US,D,19900509,000000,1.0522,1.0613,1.0337,1.0337,9867933,0
+LUV.US,D,19900510,000000,1.043,1.043,1.0152,1.024,4171789,0
+LUV.US,D,19900511,000000,1.024,1.043,1.024,1.0337,2689029,0
+LUV.US,D,19900514,000000,1.0337,1.043,1.0337,1.0337,2077330,0
+LUV.US,D,19900515,000000,1.024,1.0337,1.0152,1.0152,1186697,0
+LUV.US,D,19900516,000000,1.0152,1.024,1.0057,1.024,1967224,0
+LUV.US,D,19900517,000000,1.0152,1.0337,1.0152,1.024,1786162,0
+LUV.US,D,19900518,000000,1.0152,1.024,1.0152,1.0152,1764140,0
+LUV.US,D,19900521,000000,1.0152,1.0337,1.0152,1.024,2674349,0
+LUV.US,D,19900522,000000,1.0337,1.0337,1.024,1.0337,5446569,0
+LUV.US,D,19900523,000000,1.0337,1.0337,1.024,1.0337,2351374,0
+LUV.US,D,19900524,000000,1.0337,1.043,1.024,1.0337,2363607,0
+LUV.US,D,19900525,000000,1.0337,1.0337,1.024,1.024,653296,0
+LUV.US,D,19900529,000000,1.024,1.0337,1.024,1.0337,2554456,0
+LUV.US,D,19900530,000000,1.0337,1.0337,1.0337,1.0337,592124,0
+LUV.US,D,19900531,000000,1.0337,1.0337,1.024,1.024,748718,0
+LUV.US,D,19900601,000000,1.0337,1.043,1.0337,1.0337,1771480,0
+LUV.US,D,19900604,000000,1.0337,1.043,1.0337,1.043,5505291,0
+LUV.US,D,19900605,000000,1.0337,1.0613,1.0337,1.0522,8456128,0
+LUV.US,D,19900606,000000,1.0522,1.0522,1.043,1.043,2605841,0
+LUV.US,D,19900607,000000,1.0613,1.0613,1.043,1.043,6784967,0
+LUV.US,D,19900608,000000,1.043,1.043,1.024,1.024,3540517,0
+LUV.US,D,19900611,000000,1.024,1.0337,1.024,1.0337,352338,0
+LUV.US,D,19900612,000000,1.0337,1.0337,1.024,1.024,1546378,0
+LUV.US,D,19900613,000000,1.024,1.0337,1.024,1.0337,1810628,0
+LUV.US,D,19900614,000000,1.024,1.024,0.9963,1.0057,5162744,0
+LUV.US,D,19900615,000000,0.9963,1.0057,0.9963,0.9963,2549566,0
+LUV.US,D,19900618,000000,0.9963,0.9963,0.9868,0.9868,3423068,0
+LUV.US,D,19900619,000000,0.9868,0.9963,0.9776,0.9963,2733070,0
+LUV.US,D,19900620,000000,1.0057,1.024,1.0057,1.0152,7521454,0
+LUV.US,D,19900621,000000,1.0057,1.0152,1.0057,1.0152,3545409,0
+LUV.US,D,19900622,000000,1.0152,1.024,1.0057,1.0057,1842440,0
+LUV.US,D,19900625,000000,1.0057,1.0057,0.9868,0.9868,3153917,0
+LUV.US,D,19900626,000000,0.9868,0.9963,0.9868,0.9963,1700524,0
+LUV.US,D,19900627,000000,0.9868,1.0057,0.9868,0.9963,3530727,0
+LUV.US,D,19900628,000000,0.9963,1.0152,0.9963,1.0152,4526572,0
+LUV.US,D,19900629,000000,1.0152,1.024,1.0152,1.024,4269660,0
+LUV.US,D,19900702,000000,1.024,1.0708,1.024,1.0708,6415500,0
+LUV.US,D,19900703,000000,1.0708,1.0708,1.0613,1.0613,1000741,0
+LUV.US,D,19900705,000000,1.0522,1.0613,1.0522,1.0522,1803287,0
+LUV.US,D,19900706,000000,1.0522,1.0708,1.0522,1.0613,1379993,0
+LUV.US,D,19900709,000000,1.0613,1.0708,1.0613,1.0708,1683393,0
+LUV.US,D,19900710,000000,1.0708,1.0799,1.0708,1.0799,2182543,0
+LUV.US,D,19900711,000000,1.0708,1.0799,1.0613,1.0613,1120631,0
+LUV.US,D,19900712,000000,1.0613,1.0988,1.0613,1.0799,5341360,0
+LUV.US,D,19900713,000000,1.0799,1.1267,1.0708,1.0988,7061457,0
+LUV.US,D,19900716,000000,1.0892,1.0988,1.0799,1.0799,964038,0
+LUV.US,D,19900717,000000,1.0799,1.0988,1.0708,1.0708,1404464,0
+LUV.US,D,19900718,000000,1.0613,1.0799,1.0613,1.0799,1517013,0
+LUV.US,D,19900719,000000,1.0892,1.1078,1.0799,1.1078,3046262,0
+LUV.US,D,19900720,000000,1.1078,1.1363,1.1078,1.1169,4012749,0
+LUV.US,D,19900723,000000,1.1267,1.1267,1.0799,1.0892,2600947,0
+LUV.US,D,19900724,000000,1.0799,1.1169,1.0708,1.0708,9684424,0
+LUV.US,D,19900725,000000,1.0799,1.1363,1.0799,1.1363,6941560,0
+LUV.US,D,19900726,000000,1.1363,1.1363,1.1169,1.1169,3861046,0
+LUV.US,D,19900727,000000,1.1169,1.1267,1.1078,1.1169,3286048,0
+LUV.US,D,19900730,000000,1.1169,1.1363,1.1169,1.1363,2344029,0
+LUV.US,D,19900731,000000,1.1363,1.1363,1.1078,1.1169,1844882,0
+LUV.US,D,19900801,000000,1.1169,1.1267,1.1078,1.1169,3449984,0
+LUV.US,D,19900802,000000,1.1078,1.1078,1.0892,1.0988,6797202,0
+LUV.US,D,19900803,000000,1.0892,1.0892,1.0057,1.024,2992433,0
+LUV.US,D,19900806,000000,0.9684,0.9776,0.894,0.894,7315924,0
+LUV.US,D,19900807,000000,0.931,0.9403,0.894,0.9125,5674121,0
+LUV.US,D,19900808,000000,0.9219,0.9593,0.9219,0.9497,4815299,0
+LUV.US,D,19900809,000000,0.9593,0.9593,0.9403,0.9497,9429958,0
+LUV.US,D,19900810,000000,0.9497,0.9497,0.9125,0.9219,1583076,0
+LUV.US,D,19900813,000000,0.9125,0.9497,0.9125,0.9497,2774667,0
+LUV.US,D,19900814,000000,0.9403,0.9593,0.931,0.9403,5806246,0
+LUV.US,D,19900815,000000,0.9497,0.9776,0.9497,0.9593,3041369,0
+LUV.US,D,19900816,000000,0.9497,0.9776,0.9497,0.9593,9444634,0
+LUV.US,D,19900817,000000,0.9497,0.9684,0.9403,0.9593,8001028,0
+LUV.US,D,19900820,000000,0.9593,0.9684,0.9497,0.9593,1754352,0
+LUV.US,D,19900821,000000,0.9593,0.9593,0.931,0.9497,4262321,0
+LUV.US,D,19900822,000000,0.9497,0.9497,0.9403,0.9403,1788607,0
+LUV.US,D,19900823,000000,0.9029,0.931,0.894,0.9219,3873280,0
+LUV.US,D,19900824,000000,0.9497,0.9497,0.9125,0.9403,3293388,0
+LUV.US,D,19900827,000000,0.9593,0.9776,0.9497,0.9497,2018608,0
+LUV.US,D,19900828,000000,0.9403,0.9593,0.9403,0.9593,1397119,0
+LUV.US,D,19900829,000000,0.9593,0.9868,0.9497,0.9776,1639350,0
+LUV.US,D,19900830,000000,0.9868,1.0152,0.9776,0.9963,1766587,0
+LUV.US,D,19900831,000000,1.0057,1.0057,0.9963,0.9963,867800,0
+LUV.US,D,19900904,000000,0.9963,1.0057,0.9776,0.9776,2463107,0
+LUV.US,D,19900905,000000,0.9868,0.9868,0.9776,0.9776,234892,0
+LUV.US,D,19900906,000000,0.9776,0.9776,0.9684,0.9776,339287,0
+LUV.US,D,19900907,000000,0.9593,0.9776,0.9593,0.9776,805813,0
+LUV.US,D,19900910,000000,0.9868,0.9963,0.9776,0.9776,807444,0
+LUV.US,D,19900911,000000,0.9593,0.9776,0.9593,0.9776,1536590,0
+LUV.US,D,19900912,000000,0.9776,1.0057,0.9776,1.0057,1725806,0
+LUV.US,D,19900913,000000,1.0057,1.024,1.0057,1.024,928152,0
+LUV.US,D,19900914,000000,1.024,1.024,1.0057,1.024,2099353,0
+LUV.US,D,19900917,000000,1.0057,1.0057,0.9776,0.9868,1864461,0
+LUV.US,D,19900918,000000,0.9868,0.9868,0.9403,0.9497,628011,0
+LUV.US,D,19900919,000000,0.9497,0.9593,0.9403,0.9497,1410988,0
+LUV.US,D,19900920,000000,0.9497,0.9497,0.8753,0.8753,1422405,0
+LUV.US,D,19900921,000000,0.894,0.894,0.8753,0.894,1887295,0
+LUV.US,D,19900924,000000,0.9029,0.9029,0.8381,0.8381,7537767,0
+LUV.US,D,19900925,000000,0.8286,0.8471,0.8286,0.8286,7067979,0
+LUV.US,D,19900926,000000,0.8381,0.8381,0.7916,0.8101,4900118,0
+LUV.US,D,19900927,000000,0.8008,0.8286,0.7637,0.7916,3931186,0
+LUV.US,D,19900928,000000,0.7916,0.8286,0.7728,0.8286,2019420,0
+LUV.US,D,19901001,000000,0.8286,0.8564,0.8193,0.8471,3949131,0
+LUV.US,D,19901002,000000,0.8659,0.9029,0.8659,0.894,5025721,0
+LUV.US,D,19901003,000000,0.8843,0.9029,0.8659,0.8659,556242,0
+LUV.US,D,19901004,000000,0.8564,0.8564,0.8286,0.8564,2120558,0
+LUV.US,D,19901005,000000,0.8381,0.8753,0.8381,0.8564,588864,0
+LUV.US,D,19901008,000000,0.8659,0.8659,0.8564,0.8659,624747,0
+LUV.US,D,19901009,000000,0.8659,0.8753,0.8564,0.8564,960776,0
+LUV.US,D,19901010,000000,0.8471,0.8659,0.8381,0.8659,605171,0
+LUV.US,D,19901011,000000,0.8659,0.8659,0.8286,0.8286,1008083,0
+LUV.US,D,19901012,000000,0.8286,0.8381,0.7916,0.8381,1719281,0
+LUV.US,D,19901015,000000,0.8471,0.8753,0.8381,0.8659,3508709,0
+LUV.US,D,19901016,000000,0.8659,0.8843,0.8659,0.8753,458367,0
+LUV.US,D,19901017,000000,0.8659,0.9029,0.8659,0.8843,2538143,0
+LUV.US,D,19901018,000000,0.9029,0.9684,0.9029,0.9497,5519975,0
+LUV.US,D,19901019,000000,0.9868,0.9963,0.9776,0.9963,1921551,0
+LUV.US,D,19901022,000000,0.9776,1.0799,0.9776,1.0613,4033954,0
+LUV.US,D,19901023,000000,1.0613,1.0613,1.024,1.0613,3203674,0
+LUV.US,D,19901024,000000,1.0522,1.0522,1.024,1.043,1585526,0
+LUV.US,D,19901025,000000,1.0337,1.043,1.024,1.043,926519,0
+LUV.US,D,19901026,000000,1.024,1.024,1.0152,1.024,1510488,0
+LUV.US,D,19901029,000000,1.0152,1.024,1.0152,1.0152,665530,0
+LUV.US,D,19901030,000000,0.9963,1.0152,0.9963,1.0152,4653804,0
+LUV.US,D,19901031,000000,1.0152,1.0152,0.9963,1.0057,1060274,0
+LUV.US,D,19901101,000000,1.0057,1.0057,0.9963,0.9963,1908501,0
+LUV.US,D,19901102,000000,0.9963,1.0057,0.9963,1.0057,3241194,0
+LUV.US,D,19901105,000000,0.9963,1.0152,0.9963,1.0152,1704600,0
+LUV.US,D,19901106,000000,1.0152,1.024,0.9963,1.0057,2115659,0
+LUV.US,D,19901107,000000,1.0152,1.0152,0.9868,0.9868,962409,0
+LUV.US,D,19901108,000000,0.9776,0.9868,0.9593,0.9593,1269069,0
+LUV.US,D,19901109,000000,0.9593,0.9963,0.9593,0.9963,577445,0
+LUV.US,D,19901112,000000,0.9963,1.0522,0.9963,1.043,1800841,0
+LUV.US,D,19901113,000000,1.043,1.0522,1.024,1.0522,2469631,0
+LUV.US,D,19901114,000000,1.0337,1.0522,1.0337,1.0337,1717652,0
+LUV.US,D,19901115,000000,1.024,1.024,0.9963,1.0057,1326163,0
+LUV.US,D,19901116,000000,1.0057,1.0152,0.9963,1.0057,782973,0
+LUV.US,D,19901119,000000,1.0057,1.043,0.9963,1.043,1410988,0
+LUV.US,D,19901120,000000,1.0522,1.0613,1.043,1.0522,2091196,0
+LUV.US,D,19901121,000000,1.043,1.0613,1.024,1.024,3291760,0
+LUV.US,D,19901123,000000,1.024,1.0337,1.024,1.024,445320,0
+LUV.US,D,19901126,000000,1.024,1.0337,1.0057,1.0057,2252683,0
+LUV.US,D,19901127,000000,1.0152,1.024,1.0152,1.024,928152,0
+LUV.US,D,19901128,000000,1.024,1.0337,1.024,1.024,712831,0
+LUV.US,D,19901129,000000,1.0152,1.0337,1.0152,1.024,858009,0
+LUV.US,D,19901130,000000,1.024,1.0522,1.024,1.0522,1304959,0
+LUV.US,D,19901203,000000,1.0799,1.1453,1.0708,1.1363,4859338,0
+LUV.US,D,19901204,000000,1.1363,1.1733,1.1078,1.1453,2885588,0
+LUV.US,D,19901205,000000,1.1453,1.1453,1.0988,1.1267,4639122,0
+LUV.US,D,19901206,000000,1.201,1.201,1.1733,1.1826,5185579,0
+LUV.US,D,19901207,000000,1.1638,1.1733,1.1363,1.1638,1205456,0
+LUV.US,D,19901210,000000,1.1453,1.1544,1.1078,1.1267,1662190,0
+LUV.US,D,19901211,000000,1.1267,1.1453,1.1267,1.1363,582336,0
+LUV.US,D,19901212,000000,1.1267,1.1638,1.1267,1.1638,825384,0
+LUV.US,D,19901213,000000,1.1544,1.1638,1.1078,1.1078,2241264,0
+LUV.US,D,19901214,000000,1.1169,1.1267,1.0708,1.0988,1820416,0
+LUV.US,D,19901217,000000,1.0988,1.0988,1.0799,1.0988,988508,0
+LUV.US,D,19901218,000000,1.0892,1.1169,1.0892,1.1078,769925,0
+LUV.US,D,19901219,000000,1.1169,1.1169,1.0799,1.0892,319713,0
+LUV.US,D,19901220,000000,1.0708,1.0892,1.0613,1.0892,435531,0
+LUV.US,D,19901221,000000,1.0892,1.0988,1.0708,1.0708,1477864,0
+LUV.US,D,19901224,000000,1.0522,1.0522,1.024,1.0522,360493,0
+LUV.US,D,19901226,000000,1.0522,1.0799,1.0522,1.0708,130495,0
+LUV.US,D,19901227,000000,1.0708,1.0708,1.043,1.0522,1278862,0
+LUV.US,D,19901228,000000,1.0613,1.0613,1.024,1.043,419218,0
+LUV.US,D,19901231,000000,1.0337,1.0522,1.024,1.0522,365389,0
+LUV.US,D,19910102,000000,1.0337,1.043,1.024,1.024,260993,0
+LUV.US,D,19910103,000000,1.024,1.0522,1.024,1.0337,1259284,0
+LUV.US,D,19910104,000000,1.024,1.0337,0.9963,1.0057,1008083,0
+LUV.US,D,19910107,000000,0.9868,0.9963,0.9868,0.9868,778078,0
+LUV.US,D,19910108,000000,0.9868,1.0522,0.9868,1.0522,1223399,0
+LUV.US,D,19910109,000000,1.0522,1.0988,1.0522,1.0613,2339137,0
+LUV.US,D,19910110,000000,1.0613,1.0799,1.0613,1.0613,525245,0
+LUV.US,D,19910111,000000,1.0708,1.0892,1.0708,1.0799,1216877,0
+LUV.US,D,19910114,000000,1.0613,1.0892,1.0522,1.0892,1061910,0
+LUV.US,D,19910115,000000,1.0988,1.1169,1.0708,1.0708,2505521,0
+LUV.US,D,19910116,000000,1.0522,1.1267,1.043,1.1267,1807368,0
+LUV.US,D,19910117,000000,1.2568,1.2568,1.1826,1.2291,17210770,0
+LUV.US,D,19910118,000000,1.2196,1.2665,1.1915,1.2474,7788969,0
+LUV.US,D,19910121,000000,1.2384,1.322,1.2196,1.2944,4898491,0
+LUV.US,D,19910122,000000,1.2756,1.2756,1.2105,1.2291,4366716,0
+LUV.US,D,19910123,000000,1.2196,1.2568,1.201,1.2568,5748341,0
+LUV.US,D,19910124,000000,1.2568,1.3686,1.2568,1.3597,5356855,0
+LUV.US,D,19910125,000000,1.35,1.35,1.2851,1.2851,3487501,0
+LUV.US,D,19910128,000000,1.2944,1.3314,1.2851,1.3127,3885516,0
+LUV.US,D,19910129,000000,1.322,1.3406,1.3034,1.3127,3335799,0
+LUV.US,D,19910130,000000,1.3406,1.4058,1.3406,1.3777,6402450,0
+LUV.US,D,19910131,000000,1.3777,1.443,1.3777,1.4153,4170971,0
+LUV.US,D,19910201,000000,1.3966,1.4058,1.3597,1.3686,1779638,0
+LUV.US,D,19910204,000000,1.3966,1.443,1.3777,1.4244,3968703,0
+LUV.US,D,19910205,000000,1.443,1.4805,1.3777,1.4619,6542736,0
+LUV.US,D,19910206,000000,1.4525,1.5641,1.4338,1.5548,6095788,0
+LUV.US,D,19910207,000000,1.5641,1.5823,1.5178,1.5178,6431814,0
+LUV.US,D,19910208,000000,1.5084,1.5178,1.4805,1.4898,3143319,0
+LUV.US,D,19910211,000000,1.4898,1.5641,1.4805,1.5641,2063464,0
+LUV.US,D,19910212,000000,1.5364,1.5453,1.5178,1.5178,1737223,0
+LUV.US,D,19910213,000000,1.5084,1.5364,1.4805,1.5364,3988279,0
+LUV.US,D,19910214,000000,1.5548,1.5548,1.4713,1.4805,4074731,0
+LUV.US,D,19910215,000000,1.5084,1.5736,1.5084,1.5641,7420318,0
+LUV.US,D,19910219,000000,1.5736,1.5736,1.5364,1.5453,1778007,0
+LUV.US,D,19910220,000000,1.5641,1.5641,1.5364,1.5364,5611322,0
+LUV.US,D,19910221,000000,1.5364,1.5548,1.5178,1.5364,3642465,0
+LUV.US,D,19910222,000000,1.5269,1.5736,1.5269,1.5548,2313042,0
+LUV.US,D,19910225,000000,1.5641,1.5919,1.5641,1.5919,6165930,0
+LUV.US,D,19910226,000000,1.5736,1.5823,1.5641,1.5736,1358787,0
+LUV.US,D,19910227,000000,1.5736,1.6015,1.5641,1.5736,4533100,0
+LUV.US,D,19910228,000000,1.6201,1.6201,1.5823,1.6015,5699404,0
+LUV.US,D,19910301,000000,1.5823,1.6571,1.5823,1.6201,5117069,0
+LUV.US,D,19910304,000000,1.6201,1.6759,1.6201,1.6571,1750273,0
+LUV.US,D,19910305,000000,1.6571,1.7039,1.6571,1.6947,2790980,0
+LUV.US,D,19910306,000000,1.6947,1.7039,1.6571,1.6667,3295020,0
+LUV.US,D,19910307,000000,1.6479,1.6571,1.6201,1.6201,2742043,0
+LUV.US,D,19910308,000000,1.6384,1.6571,1.6015,1.6015,2988354,0
+LUV.US,D,19910311,000000,1.5919,1.5919,1.5641,1.5823,566024,0
+LUV.US,D,19910312,000000,1.5736,1.5823,1.5453,1.5641,2529988,0
+LUV.US,D,19910313,000000,1.5548,1.5823,1.5269,1.5823,2564244,0
+LUV.US,D,19910314,000000,1.5823,1.6106,1.5823,1.5919,1210349,0
+LUV.US,D,19910315,000000,1.6106,1.6106,1.5364,1.5364,3671825,0
+LUV.US,D,19910318,000000,1.5364,1.5641,1.5178,1.5641,1388149,0
+LUV.US,D,19910319,000000,1.5548,1.5548,1.5364,1.5364,696525,0
+LUV.US,D,19910320,000000,1.5269,1.5548,1.5269,1.5364,2905163,0
+LUV.US,D,19910321,000000,1.5364,1.5453,1.5178,1.5364,2813817,0
+LUV.US,D,19910322,000000,1.5364,1.5364,1.5178,1.5269,487730,0
+LUV.US,D,19910325,000000,1.5269,1.5364,1.5269,1.5364,1994953,0
+LUV.US,D,19910326,000000,1.5364,1.6384,1.5364,1.6295,4338985,0
+LUV.US,D,19910327,000000,1.6384,1.6667,1.6384,1.6571,1579004,0
+LUV.US,D,19910328,000000,1.6759,1.7039,1.6667,1.685,3306437,0
+LUV.US,D,19910401,000000,1.6947,1.6947,1.6571,1.6947,3042182,0
+LUV.US,D,19910402,000000,1.6947,1.769,1.6947,1.741,3792534,0
+LUV.US,D,19910403,000000,1.7596,1.769,1.7318,1.769,4707636,0
+LUV.US,D,19910404,000000,1.7596,1.7879,1.7318,1.7318,1660558,0
+LUV.US,D,19910405,000000,1.7318,1.7318,1.7039,1.7132,2216797,0
+LUV.US,D,19910408,000000,1.7132,1.7132,1.6571,1.6571,1251130,0
+LUV.US,D,19910409,000000,1.6571,1.6571,1.6295,1.6384,1291906,0
+LUV.US,D,19910410,000000,1.6384,1.6384,1.5823,1.5919,1332686,0
+LUV.US,D,19910411,000000,1.5919,1.6571,1.5919,1.6571,1616516,0
+LUV.US,D,19910412,000000,1.6667,1.6667,1.6201,1.6295,1172833,0
+LUV.US,D,19910415,000000,1.6384,1.6384,1.6106,1.6201,595384,0
+LUV.US,D,19910416,000000,1.6106,1.6201,1.5823,1.6201,5061608,0
+LUV.US,D,19910417,000000,1.6106,1.6571,1.5919,1.6571,7036987,0
+LUV.US,D,19910418,000000,1.6384,1.6384,1.6201,1.6201,2058569,0
+LUV.US,D,19910419,000000,1.6295,1.6295,1.5823,1.5823,820489,0
+LUV.US,D,19910422,000000,1.5823,1.5823,1.5269,1.5269,2246159,0
+LUV.US,D,19910423,000000,1.4898,1.499,1.3966,1.443,13180080,0
+LUV.US,D,19910424,000000,1.4525,1.4525,1.4153,1.4338,6629190,0
+LUV.US,D,19910425,000000,1.443,1.5269,1.443,1.499,7441525,0
+LUV.US,D,19910426,000000,1.4713,1.4898,1.4619,1.4805,3709346,0
+LUV.US,D,19910429,000000,1.4805,1.4805,1.3966,1.4153,4947423,0
+LUV.US,D,19910430,000000,1.4153,1.4338,1.3872,1.4153,3337431,0
+LUV.US,D,19910501,000000,1.4338,1.5178,1.4058,1.4525,6229547,0
+LUV.US,D,19910502,000000,1.499,1.499,1.4619,1.4619,6581881,0
+LUV.US,D,19910503,000000,1.4713,1.5453,1.4619,1.5453,2807294,0
+LUV.US,D,19910506,000000,1.5364,1.5823,1.5364,1.5453,4298206,0
+LUV.US,D,19910507,000000,1.5641,1.5641,1.5178,1.5364,1200560,0
+LUV.US,D,19910508,000000,1.5178,1.5178,1.499,1.499,1383257,0
+LUV.US,D,19910509,000000,1.5178,1.5364,1.499,1.5178,5529759,0
+LUV.US,D,19910510,000000,1.5269,1.5269,1.499,1.499,2335875,0
+LUV.US,D,19910513,000000,1.499,1.5178,1.443,1.4619,3423884,0
+LUV.US,D,19910514,000000,1.4619,1.4619,1.4244,1.4338,2619704,0
+LUV.US,D,19910515,000000,1.4338,1.4338,1.3777,1.3872,3040552,0
+LUV.US,D,19910516,000000,1.3966,1.4525,1.3966,1.4525,4241115,0
+LUV.US,D,19910517,000000,1.443,1.443,1.4244,1.4244,1406092,0
+LUV.US,D,19910520,000000,1.4338,1.443,1.3872,1.3966,456735,0
+LUV.US,D,19910521,000000,1.3966,1.3966,1.3127,1.3127,3295020,0
+LUV.US,D,19910522,000000,1.35,1.4153,1.3406,1.3872,3515230,0
+LUV.US,D,19910523,000000,1.3872,1.3966,1.3686,1.3872,2224955,0
+LUV.US,D,19910524,000000,1.3966,1.4058,1.3686,1.3872,1167937,0
+LUV.US,D,19910528,000000,1.3966,1.4244,1.3966,1.4244,1215242,0
+LUV.US,D,19910529,000000,1.4338,1.4805,1.4338,1.4805,2688218,0
+LUV.US,D,19910530,000000,1.4713,1.5084,1.4619,1.499,3644094,0
+LUV.US,D,19910531,000000,1.5178,1.5453,1.5084,1.5453,3635937,0
+LUV.US,D,19910603,000000,1.5364,1.5548,1.5269,1.5453,3702817,0
+LUV.US,D,19910604,000000,1.5548,1.5641,1.5269,1.5548,2074883,0
+LUV.US,D,19910605,000000,1.5641,1.5823,1.5548,1.5641,2707789,0
+LUV.US,D,19910606,000000,1.5736,1.6479,1.5641,1.6295,4167711,0
+LUV.US,D,19910607,000000,1.6201,1.6295,1.6015,1.6106,4334089,0
+LUV.US,D,19910610,000000,1.6201,1.6201,1.5823,1.5919,732408,0
+LUV.US,D,19910611,000000,1.6106,1.6201,1.6106,1.6201,2430482,0
+LUV.US,D,19910612,000000,1.6106,1.6106,1.5548,1.5548,2495733,0
+LUV.US,D,19910613,000000,1.5548,1.5823,1.5364,1.5823,822124,0
+LUV.US,D,19910614,000000,1.6106,1.6201,1.5919,1.5919,4361826,0
+LUV.US,D,19910617,000000,1.6015,1.6015,1.5823,1.5919,2022690,0
+LUV.US,D,19910618,000000,1.5919,1.5919,1.5736,1.5823,2379919,0
+LUV.US,D,19910619,000000,1.5823,1.5823,1.5269,1.5453,3768065,0
+LUV.US,D,19910620,000000,1.5364,1.5453,1.5084,1.5269,1903608,0
+LUV.US,D,19910621,000000,1.5364,1.5364,1.5084,1.5084,2694739,0
+LUV.US,D,19910624,000000,1.4713,1.4898,1.4338,1.4619,3632678,0
+LUV.US,D,19910625,000000,1.4713,1.4805,1.443,1.4525,1503965,0
+LUV.US,D,19910626,000000,1.4525,1.4898,1.4525,1.4898,1337585,0
+LUV.US,D,19910627,000000,1.5084,1.5269,1.4898,1.5178,3237926,0
+LUV.US,D,19910628,000000,1.5364,1.5736,1.5364,1.5641,4568988,0
+LUV.US,D,19910701,000000,1.5736,1.6201,1.5736,1.5919,1709497,0
+LUV.US,D,19910702,000000,1.5919,1.6015,1.5178,1.5548,3634311,0
+LUV.US,D,19910703,000000,1.5453,1.5919,1.5453,1.5919,858009,0
+LUV.US,D,19910705,000000,1.5823,1.6015,1.5736,1.5823,776453,0
+LUV.US,D,19910708,000000,1.5736,1.6295,1.5548,1.6201,2745309,0
+LUV.US,D,19910709,000000,1.6201,1.6295,1.6201,1.6295,4077996,0
+LUV.US,D,19910710,000000,1.6295,1.6295,1.5823,1.5823,2777930,0
+LUV.US,D,19910711,000000,1.5919,1.5919,1.5823,1.5823,924888,0
+LUV.US,D,19910712,000000,1.5823,1.6295,1.5823,1.6106,1624674,0
+LUV.US,D,19910715,000000,1.6384,1.6384,1.6295,1.6295,1973751,0
+LUV.US,D,19910716,000000,1.6384,1.6479,1.6201,1.6295,1331060,0
+LUV.US,D,19910717,000000,1.6295,1.6295,1.6015,1.6106,608435,0
+LUV.US,D,19910718,000000,1.6015,1.6201,1.5823,1.5919,1636092,0
+LUV.US,D,19910719,000000,1.6106,1.6106,1.5919,1.5919,681840,0
+LUV.US,D,19910722,000000,1.5919,1.5919,1.5548,1.5641,1058647,0
+LUV.US,D,19910723,000000,1.5453,1.5453,1.5084,1.5084,4748416,0
+LUV.US,D,19910724,000000,1.5178,1.5364,1.4805,1.499,3725654,0
+LUV.US,D,19910725,000000,1.499,1.5823,1.4805,1.5823,1574106,0
+LUV.US,D,19910726,000000,1.5736,1.5736,1.5548,1.5641,900422,0
+LUV.US,D,19910729,000000,1.5641,1.5736,1.5548,1.5736,1495810,0
+LUV.US,D,19910730,000000,1.5641,1.6201,1.5453,1.6106,1778007,0
+LUV.US,D,19910731,000000,1.6106,1.6295,1.6106,1.6295,3086227,0
+LUV.US,D,19910801,000000,1.6295,1.6295,1.6106,1.6295,1446874,0
+LUV.US,D,19910802,000000,1.6295,1.6295,1.6015,1.6201,1986798,0
+LUV.US,D,19910805,000000,1.6201,1.6201,1.5823,1.6015,3309699,0
+LUV.US,D,19910806,000000,1.5823,1.5823,1.5736,1.5823,3399418,0
+LUV.US,D,19910807,000000,1.5823,1.5919,1.5641,1.5919,4415656,0
+LUV.US,D,19910808,000000,1.6015,1.6295,1.5823,1.5823,3949131,0
+LUV.US,D,19910809,000000,1.5736,1.5736,1.5548,1.5641,2417438,0
+LUV.US,D,19910812,000000,1.5641,1.5736,1.5548,1.5641,1251130,0
+LUV.US,D,19910813,000000,1.5641,1.5641,1.5453,1.5453,632903,0
+LUV.US,D,19910814,000000,1.5641,1.5641,1.5084,1.5178,2388073,0
+LUV.US,D,19910815,000000,1.5269,1.5453,1.5178,1.5453,2578927,0
+LUV.US,D,19910816,000000,1.5453,1.5548,1.5269,1.5364,1637724,0
+LUV.US,D,19910819,000000,1.4619,1.5178,1.4619,1.4713,4520049,0
+LUV.US,D,19910820,000000,1.4713,1.4805,1.4244,1.443,3079704,0
+LUV.US,D,19910821,000000,1.4713,1.4898,1.4713,1.4805,3141685,0
+LUV.US,D,19910822,000000,1.4713,1.4805,1.4338,1.4619,4407498,0
+LUV.US,D,19910823,000000,1.4525,1.5084,1.4525,1.4898,2880694,0
+LUV.US,D,19910826,000000,1.499,1.5178,1.499,1.5084,2835020,0
+LUV.US,D,19910827,000000,1.5084,1.5084,1.4898,1.5084,1771480,0
+LUV.US,D,19910828,000000,1.5084,1.5084,1.4898,1.499,928152,0
+LUV.US,D,19910829,000000,1.499,1.5084,1.4898,1.499,1290278,0
+LUV.US,D,19910830,000000,1.4805,1.5269,1.4619,1.4713,2477790,0
+LUV.US,D,19910903,000000,1.4713,1.4713,1.4153,1.4244,3326012,0
+LUV.US,D,19910904,000000,1.4153,1.4244,1.3686,1.4058,7222948,0
+LUV.US,D,19910905,000000,1.4153,1.4244,1.3872,1.3872,1946024,0
+LUV.US,D,19910906,000000,1.3966,1.3966,1.3314,1.3597,4595085,0
+LUV.US,D,19910909,000000,1.35,1.3966,1.35,1.3872,2032472,0
+LUV.US,D,19910910,000000,1.3966,1.4153,1.3966,1.4058,1559425,0
+LUV.US,D,19910911,000000,1.4058,1.443,1.3966,1.4244,1645877,0
+LUV.US,D,19910912,000000,1.4153,1.4713,1.3966,1.4525,8107055,0
+LUV.US,D,19910913,000000,1.5084,1.5084,1.4619,1.4713,6966850,0
+LUV.US,D,19910916,000000,1.4619,1.4805,1.443,1.4805,2764880,0
+LUV.US,D,19910917,000000,1.4713,1.4805,1.443,1.4619,4321042,0
+LUV.US,D,19910918,000000,1.443,1.4713,1.443,1.4713,2556088,0
+LUV.US,D,19910919,000000,1.4713,1.4805,1.4619,1.4713,2339137,0
+LUV.US,D,19910920,000000,1.4713,1.4805,1.4619,1.4805,4077996,0
+LUV.US,D,19910923,000000,1.4805,1.4805,1.4713,1.4805,1300068,0
+LUV.US,D,19910924,000000,1.4805,1.4898,1.4713,1.4898,623117,0
+LUV.US,D,19910925,000000,1.4805,1.4805,1.4619,1.4619,810705,0
+LUV.US,D,19910926,000000,1.4619,1.4805,1.4525,1.4805,2640910,0
+LUV.US,D,19910927,000000,1.4805,1.5178,1.4805,1.4898,3241194,0
+LUV.US,D,19910930,000000,1.4898,1.499,1.4713,1.4713,1262546,0
+LUV.US,D,19911001,000000,1.4713,1.5178,1.4713,1.5178,2141761,0
+LUV.US,D,19911002,000000,1.5178,1.5548,1.5084,1.5178,3210197,0
+LUV.US,D,19911003,000000,1.5178,1.5178,1.4898,1.499,4120405,0
+LUV.US,D,19911004,000000,1.499,1.5084,1.4898,1.499,1637724,0
+LUV.US,D,19911007,000000,1.499,1.5084,1.4805,1.4805,1088009,0
+LUV.US,D,19911008,000000,1.499,1.5178,1.4898,1.5084,2879065,0
+LUV.US,D,19911009,000000,1.5084,1.5178,1.5084,1.5178,747088,0
+LUV.US,D,19911010,000000,1.499,1.5269,1.499,1.5269,1536590,0
+LUV.US,D,19911011,000000,1.5269,1.5641,1.5269,1.5548,2998145,0
+LUV.US,D,19911014,000000,1.5823,1.5919,1.5641,1.5919,2472899,0
+LUV.US,D,19911015,000000,1.5919,1.6015,1.5823,1.6015,2278783,0
+LUV.US,D,19911016,000000,1.5919,1.6759,1.5919,1.6759,6784154,0
+LUV.US,D,19911017,000000,1.6759,1.7132,1.6479,1.7039,3805583,0
+LUV.US,D,19911018,000000,1.7132,1.7132,1.6571,1.6759,1942757,0
+LUV.US,D,19911021,000000,1.6571,1.6667,1.5919,1.6295,1825310,0
+LUV.US,D,19911022,000000,1.6295,1.6667,1.6295,1.6384,1994953,0
+LUV.US,D,19911023,000000,1.6384,1.6479,1.6106,1.6106,636168,0
+LUV.US,D,19911024,000000,1.6201,1.6201,1.5919,1.5919,675318,0
+LUV.US,D,19911025,000000,1.5919,1.6015,1.5823,1.6015,1257655,0
+LUV.US,D,19911028,000000,1.5919,1.6384,1.5919,1.6384,1970489,0
+LUV.US,D,19911029,000000,1.6479,1.6667,1.6384,1.6667,833539,0
+LUV.US,D,19911030,000000,1.6667,1.7224,1.6667,1.7224,2564244,0
+LUV.US,D,19911031,000000,1.7224,1.7318,1.6947,1.7039,1306590,0
+LUV.US,D,19911101,000000,1.6947,1.7039,1.6759,1.685,2084672,0
+LUV.US,D,19911104,000000,1.7132,1.7132,1.6667,1.6667,1613256,0
+LUV.US,D,19911105,000000,1.6667,1.6667,1.6106,1.6106,1071699,0
+LUV.US,D,19911106,000000,1.6106,1.6106,1.5548,1.5919,5459621,0
+LUV.US,D,19911107,000000,1.5919,1.6667,1.5919,1.6667,1316375,0
+LUV.US,D,19911108,000000,1.6759,1.6759,1.6384,1.6384,2591973,0
+LUV.US,D,19911111,000000,1.6295,1.6384,1.6295,1.6384,1195669,0
+LUV.US,D,19911112,000000,1.6384,1.6384,1.6295,1.6295,2733887,0
+LUV.US,D,19911113,000000,1.6201,1.6384,1.5919,1.6384,3241194,0
+LUV.US,D,19911114,000000,1.7132,1.7596,1.7132,1.7596,5973446,0
+LUV.US,D,19911115,000000,1.7596,1.8248,1.6571,1.6571,6276851,0
+LUV.US,D,19911118,000000,1.685,1.7501,1.685,1.741,3993173,0
+LUV.US,D,19911119,000000,1.741,1.741,1.6571,1.7132,2996508,0
+LUV.US,D,19911120,000000,1.7132,1.7224,1.685,1.7039,1900342,0
+LUV.US,D,19911121,000000,1.6947,1.7132,1.685,1.7132,1787795,0
+LUV.US,D,19911122,000000,1.7132,1.7224,1.7132,1.7224,1949280,0
+LUV.US,D,19911125,000000,1.7132,1.7132,1.6571,1.6571,2259210,0
+LUV.US,D,19911126,000000,1.6759,1.7039,1.6759,1.6947,1640985,0
+LUV.US,D,19911127,000000,1.6947,1.7783,1.6947,1.7596,3342321,0
+LUV.US,D,19911129,000000,1.7596,1.769,1.741,1.741,1345737,0
+LUV.US,D,19911202,000000,1.7224,1.7879,1.7039,1.769,2606656,0
+LUV.US,D,19911203,000000,1.769,1.8063,1.769,1.7967,3405940,0
+LUV.US,D,19911204,000000,1.7879,1.862,1.7879,1.8529,8810100,0
+LUV.US,D,19911205,000000,1.8435,1.862,1.8343,1.8435,2273888,0
+LUV.US,D,19911206,000000,1.8435,1.8805,1.8248,1.8805,4436855,0
+LUV.US,D,19911209,000000,1.8805,1.918,1.7783,1.7783,8483863,0
+LUV.US,D,19911210,000000,1.769,1.8805,1.7596,1.8805,5753235,0
+LUV.US,D,19911211,000000,1.8713,1.8713,1.8343,1.8343,2510413,0
+LUV.US,D,19911212,000000,1.8529,1.9272,1.8435,1.9272,4777777,0
+LUV.US,D,19911213,000000,1.9554,1.9738,1.9272,1.9554,3298283,0
+LUV.US,D,19911216,000000,1.9554,2.0204,1.9554,1.9738,4343881,0
+LUV.US,D,19911217,000000,1.9649,1.9649,1.8994,1.9272,2838282,0
+LUV.US,D,19911218,000000,1.9086,1.9459,1.8994,1.9363,2764880,0
+LUV.US,D,19911219,000000,1.9363,1.9459,1.918,1.9272,1817155,0
+LUV.US,D,19911220,000000,1.9363,1.9925,1.9272,1.9925,2267362,0
+LUV.US,D,19911223,000000,1.9738,2.1042,1.9738,2.039,4061683,0
+LUV.US,D,19911224,000000,2.039,2.0669,1.9925,2.0483,2402751,0
+LUV.US,D,19911226,000000,2.039,2.0856,2.039,2.0761,1003186,0
+LUV.US,D,19911227,000000,2.095,2.095,2.0761,2.0856,1117372,0
+LUV.US,D,19911230,000000,2.0856,2.1134,2.0761,2.1134,2753461,0
+LUV.US,D,19911231,000000,2.1042,2.1134,2.039,2.0577,2663746,0
+LUV.US,D,19920102,000000,2.0297,2.0297,1.9554,2.0019,5534655,0
+LUV.US,D,19920103,000000,2.0204,2.0577,2.0019,2.0483,2495733,0
+LUV.US,D,19920106,000000,2.0483,2.1229,2.0483,2.1134,1805737,0
+LUV.US,D,19920107,000000,2.095,2.1787,2.095,2.1602,4130193,0
+LUV.US,D,19920108,000000,2.1509,2.1695,2.0577,2.1322,4130193,0
+LUV.US,D,19920109,000000,2.1322,2.1414,2.0204,2.0483,4159554,0
+LUV.US,D,19920110,000000,2.039,2.0856,2.039,2.0761,1753540,0
+LUV.US,D,19920113,000000,2.095,2.1322,2.0483,2.1134,4859338,0
+LUV.US,D,19920114,000000,2.1229,2.1322,2.0761,2.1134,3340691,0
+LUV.US,D,19920115,000000,2.1134,2.253,2.1134,2.2347,6523163,0
+LUV.US,D,19920116,000000,2.3182,2.3276,2.2347,2.272,7811807,0
+LUV.US,D,19920117,000000,2.253,2.253,2.1414,2.1695,3358637,0
+LUV.US,D,19920120,000000,2.1787,2.1787,2.1134,2.1134,2016163,0
+LUV.US,D,19920121,000000,2.095,2.095,1.9925,1.9925,4663596,0
+LUV.US,D,19920122,000000,2.0019,2.0761,2.0019,2.0761,2551193,0
+LUV.US,D,19920123,000000,2.0856,2.1322,2.0761,2.1042,2512046,0
+LUV.US,D,19920124,000000,2.1134,2.1229,2.0761,2.1229,1203824,0
+LUV.US,D,19920127,000000,2.1602,2.1787,2.095,2.095,2430482,0
+LUV.US,D,19920128,000000,2.1134,2.1134,2.0483,2.0483,923256,0
+LUV.US,D,19920129,000000,2.039,2.039,2.0112,2.039,3342321,0
+LUV.US,D,19920130,000000,2.0483,2.0669,2.0204,2.0483,3407572,0
+LUV.US,D,19920131,000000,2.0577,2.0577,1.9738,1.9738,1543109,0
+LUV.US,D,19920203,000000,1.9738,2.0019,1.9554,2.0019,1817155,0
+LUV.US,D,19920204,000000,2.0019,2.039,1.9554,2.0297,1954172,0
+LUV.US,D,19920205,000000,2.039,2.1322,2.039,2.0761,5399263,0
+LUV.US,D,19920206,000000,2.0761,2.1695,2.0761,2.1602,4642391,0
+LUV.US,D,19920207,000000,2.1695,2.1973,2.1229,2.1229,2410909,0
+LUV.US,D,19920210,000000,2.1229,2.1695,2.1134,2.1695,1985167,0
+LUV.US,D,19920211,000000,2.1879,2.2904,2.1879,2.2347,24373361,0
+LUV.US,D,19920212,000000,2.253,2.3649,2.2347,2.3556,9105346,0
+LUV.US,D,19920213,000000,2.3371,2.3556,2.2904,2.2997,6302949,0
+LUV.US,D,19920214,000000,2.3092,2.3276,2.2904,2.3182,2547932,0
+LUV.US,D,19920218,000000,2.4116,2.4116,2.3832,2.3928,5146432,0
+LUV.US,D,19920219,000000,2.3928,2.3928,2.3371,2.3832,4691324,0
+LUV.US,D,19920220,000000,2.3649,2.3928,2.3556,2.3928,10687609,0
+LUV.US,D,19920221,000000,2.3832,2.4674,2.3832,2.4583,4414020,0
+LUV.US,D,19920224,000000,2.4116,2.439,2.3928,2.439,3622889,0
+LUV.US,D,19920225,000000,2.439,2.4583,2.3832,2.3928,6381247,0
+LUV.US,D,19920226,000000,2.3928,2.3928,2.3742,2.3928,1753540,0
+LUV.US,D,19920227,000000,2.3928,2.3928,2.3556,2.3832,3298283,0
+LUV.US,D,19920228,000000,2.3928,2.3928,2.3742,2.3742,2138500,0
+LUV.US,D,19920302,000000,2.3832,2.4766,2.3832,2.4766,275673,0
+LUV.US,D,19920303,000000,2.4486,2.5046,2.4486,2.4486,3573958,0
+LUV.US,D,19920304,000000,2.4674,2.486,2.43,2.439,2916580,0
+LUV.US,D,19920305,000000,2.43,2.439,2.3742,2.3832,1179355,0
+LUV.US,D,19920306,000000,2.3832,2.4023,2.2997,2.3092,1663821,0
+LUV.US,D,19920309,000000,2.3182,2.3276,2.2997,2.3092,1474604,0
+LUV.US,D,19920310,000000,2.3182,2.4023,2.3182,2.3742,1499068,0
+LUV.US,D,19920311,000000,2.3742,2.3742,2.2904,2.3276,2993249,0
+LUV.US,D,19920312,000000,2.3276,2.3556,2.3182,2.3556,1238075,0
+LUV.US,D,19920313,000000,2.3556,2.3556,2.3276,2.3371,1482760,0
+LUV.US,D,19920316,000000,2.3371,2.3556,2.3276,2.3464,1373468,0
+LUV.US,D,19920317,000000,2.3464,2.3742,2.3464,2.3649,1996586,0
+LUV.US,D,19920318,000000,2.3556,2.3832,2.3371,2.3832,3275446,0
+LUV.US,D,19920319,000000,2.3928,2.3928,2.3556,2.3556,3423884,0
+LUV.US,D,19920320,000000,2.3649,2.3649,2.3092,2.3092,1370208,0
+LUV.US,D,19920323,000000,2.3182,2.3182,2.2809,2.2809,2014526,0
+LUV.US,D,19920324,000000,2.2904,2.2904,2.1879,2.2347,4498842,0
+LUV.US,D,19920325,000000,2.225,2.225,2.1879,2.2068,3587004,0
+LUV.US,D,19920326,000000,2.2158,2.225,2.2068,2.2158,1955807,0
+LUV.US,D,19920327,000000,2.2158,2.2347,2.2068,2.2068,1592052,0
+LUV.US,D,19920330,000000,2.2068,2.2809,2.2068,2.272,6099047,0
+LUV.US,D,19920331,000000,2.272,2.2904,2.2628,2.272,4156293,0
+LUV.US,D,19920401,000000,2.272,2.272,2.2439,2.2628,2303251,0
+LUV.US,D,19920402,000000,2.2628,2.272,2.2347,2.2439,3648989,0
+LUV.US,D,19920403,000000,2.2347,2.2347,2.1879,2.2068,919994,0
+LUV.US,D,19920406,000000,2.1879,2.1973,2.1602,2.1879,1949280,0
+LUV.US,D,19920407,000000,2.1973,2.2068,2.1322,2.1322,3407572,0
+LUV.US,D,19920408,000000,2.1414,2.1602,2.1134,2.1509,2094458,0
+LUV.US,D,19920409,000000,2.1509,2.272,2.1509,2.272,4645651,0
+LUV.US,D,19920410,000000,2.3092,2.3556,2.3092,2.3182,3864311,0
+LUV.US,D,19920413,000000,2.3182,2.3649,2.2997,2.3649,3066652,0
+LUV.US,D,19920414,000000,2.3832,2.3928,2.3649,2.3832,2193959,0
+LUV.US,D,19920415,000000,2.3649,2.3832,2.3371,2.3556,1003186,0
+LUV.US,D,19920416,000000,2.3556,2.3556,2.2809,2.2809,3391263,0
+LUV.US,D,19920420,000000,2.2809,2.2904,2.2439,2.2439,745455,0
+LUV.US,D,19920421,000000,2.2439,2.2439,2.1787,2.1879,3190621,0
+LUV.US,D,19920422,000000,2.1787,2.1787,2.1322,2.1414,1950913,0
+LUV.US,D,19920423,000000,2.1414,2.253,2.1414,2.253,2985091,0
+LUV.US,D,19920424,000000,2.225,2.2628,2.1787,2.2439,1350632,0
+LUV.US,D,19920427,000000,2.2439,2.253,2.2068,2.225,3572322,0
+LUV.US,D,19920428,000000,2.2347,2.2904,2.2068,2.2904,1440349,0
+LUV.US,D,19920429,000000,2.3276,2.3742,2.3182,2.3742,3244447,0
+LUV.US,D,19920430,000000,2.3742,2.439,2.3742,2.3832,3236297,0
+LUV.US,D,19920501,000000,2.4023,2.43,2.2997,2.3276,2097720,0
+LUV.US,D,19920504,000000,2.3371,2.3649,2.3276,2.3556,2375023,0
+LUV.US,D,19920505,000000,2.3556,2.5232,2.3556,2.5232,4247639,0
+LUV.US,D,19920506,000000,2.514,2.6627,2.514,2.6537,8619248,0
+LUV.US,D,19920507,000000,2.6723,2.6723,2.5603,2.6444,4622814,0
+LUV.US,D,19920508,000000,2.6537,2.6537,2.5883,2.6258,4639122,0
+LUV.US,D,19920511,000000,2.5979,2.6817,2.5979,2.6817,5410684,0
+LUV.US,D,19920512,000000,2.6817,2.6817,2.6162,2.6258,2839914,0
+LUV.US,D,19920513,000000,2.6069,2.6069,2.5511,2.5788,4717422,0
+LUV.US,D,19920514,000000,2.5788,2.5788,2.439,2.4674,5435153,0
+LUV.US,D,19920515,000000,2.4674,2.5232,2.4674,2.514,1076591,0
+LUV.US,D,19920518,000000,2.5232,2.5417,2.514,2.5232,1037441,0
+LUV.US,D,19920519,000000,2.5232,2.5979,2.514,2.5788,2218430,0
+LUV.US,D,19920520,000000,2.5788,2.6537,2.5603,2.635,4366716,0
+LUV.US,D,19920521,000000,2.6258,2.6999,2.6069,2.6999,3131902,0
+LUV.US,D,19920522,000000,2.6817,2.7187,2.6537,2.6999,4427071,0
+LUV.US,D,19920526,000000,2.6817,2.6999,2.6444,2.6537,4151399,0
+LUV.US,D,19920527,000000,2.6537,2.6817,2.6258,2.6723,3516862,0
+LUV.US,D,19920528,000000,2.6258,2.6444,2.5511,2.6258,11362926,0
+LUV.US,D,19920529,000000,2.6162,2.6258,2.5788,2.5979,5767917,0
+LUV.US,D,19920601,000000,2.5883,2.6537,2.5417,2.6444,3494030,0
+LUV.US,D,19920602,000000,2.6444,2.6723,2.6258,2.6537,1808999,0
+LUV.US,D,19920603,000000,2.6627,2.6999,2.6627,2.6909,3097644,0
+LUV.US,D,19920604,000000,2.6999,2.812,2.6909,2.7655,3370054,0
+LUV.US,D,19920605,000000,2.7655,2.849,2.7376,2.8398,4632601,0
+LUV.US,D,19920608,000000,2.8398,2.8398,2.7837,2.8026,2649065,0
+LUV.US,D,19920609,000000,2.7932,2.8026,2.6909,2.7187,3056866,0
+LUV.US,D,19920610,000000,2.6999,2.7187,2.6817,2.7091,1983538,0
+LUV.US,D,19920611,000000,2.6999,2.7091,2.6627,2.6627,2406015,0
+LUV.US,D,19920612,000000,2.6627,2.7376,2.6627,2.6909,1931337,0
+LUV.US,D,19920615,000000,2.6817,2.6817,2.6258,2.6537,2397861,0
+LUV.US,D,19920616,000000,2.6723,2.7559,2.6723,2.7559,1864461,0
+LUV.US,D,19920617,000000,2.7467,2.7467,2.6627,2.6627,1960698,0
+LUV.US,D,19920618,000000,2.6723,2.6817,2.5979,2.6817,3376580,0
+LUV.US,D,19920619,000000,2.6909,2.6999,2.6723,2.6723,1012973,0
+LUV.US,D,19920622,000000,2.6537,2.6537,2.5697,2.5788,1733965,0
+LUV.US,D,19920623,000000,2.5979,2.6162,2.5883,2.6162,2306516,0
+LUV.US,D,19920624,000000,2.6162,2.6723,2.6069,2.6723,1942757,0
+LUV.US,D,19920625,000000,2.5979,2.5979,2.5232,2.5232,7386066,0
+LUV.US,D,19920626,000000,2.514,2.514,2.4766,2.486,2327718,0
+LUV.US,D,19920629,000000,2.4954,2.5788,2.4954,2.5788,1833470,0
+LUV.US,D,19920630,000000,2.5788,2.6444,2.5697,2.5883,3110693,0
+LUV.US,D,19920701,000000,2.5697,2.6258,2.5232,2.5323,3588637,0
+LUV.US,D,19920702,000000,2.5323,2.5323,2.4209,2.5046,3533175,0
+LUV.US,D,19920706,000000,2.5232,2.5979,2.5232,2.5788,1776375,0
+LUV.US,D,19920707,000000,2.5979,2.6817,2.5979,2.6627,3449984,0
+LUV.US,D,19920708,000000,2.6537,2.6537,2.5788,2.5788,3828422,0
+LUV.US,D,19920709,000000,2.5883,2.6162,2.5883,2.5883,659005,0
+LUV.US,D,19920710,000000,2.5697,2.5883,2.5511,2.5603,1587152,0
+LUV.US,D,19920713,000000,2.5603,2.5883,2.5511,2.5883,1443607,0
+LUV.US,D,19920714,000000,2.5883,2.5883,2.5417,2.5697,978717,0
+LUV.US,D,19920715,000000,2.5883,2.6537,2.5697,2.6444,1699709,0
+LUV.US,D,19920716,000000,2.6444,2.7187,2.6444,2.6537,2120558,0
+LUV.US,D,19920717,000000,2.6258,2.6444,2.5979,2.6258,1432192,0
+LUV.US,D,19920720,000000,2.4116,2.5232,2.4116,2.486,2394598,0
+LUV.US,D,19920721,000000,2.5511,2.5979,2.5046,2.5788,2179282,0
+LUV.US,D,19920722,000000,2.6069,2.6069,2.5511,2.5788,2360341,0
+LUV.US,D,19920723,000000,2.5697,2.5697,2.4116,2.5046,3661226,0
+LUV.US,D,19920724,000000,2.4766,2.5788,2.4583,2.5697,1436270,0
+LUV.US,D,19920727,000000,2.5697,2.6258,2.5697,2.6258,1227472,0
+LUV.US,D,19920728,000000,2.6069,2.6444,2.5788,2.6069,1794319,0
+LUV.US,D,19920729,000000,2.6258,2.6258,2.5697,2.5979,1350632,0
+LUV.US,D,19920730,000000,2.5979,2.6999,2.5979,2.6999,2180911,0
+LUV.US,D,19920731,000000,2.7744,2.7744,2.6909,2.6909,2071622,0
+LUV.US,D,19920803,000000,2.6723,2.6909,2.6069,2.6069,3587817,0
+LUV.US,D,19920804,000000,2.6258,2.6444,2.6258,2.6444,787868,0
+LUV.US,D,19920805,000000,2.6909,2.6909,2.5697,2.5697,1671976,0
+LUV.US,D,19920806,000000,2.5697,2.5979,2.5511,2.5511,990140,0
+LUV.US,D,19920807,000000,2.5323,2.6258,2.5232,2.5697,1242970,0
+LUV.US,D,19920810,000000,2.6537,2.6723,2.6444,2.6537,1252758,0
+LUV.US,D,19920811,000000,2.6909,2.7281,2.6537,2.6909,1389782,0
+LUV.US,D,19920812,000000,2.6999,2.6999,2.6909,2.6999,691626,0
+LUV.US,D,19920813,000000,2.7187,2.7281,2.6537,2.6537,2100984,0
+LUV.US,D,19920814,000000,2.7187,2.7187,2.6537,2.6909,1447686,0
+LUV.US,D,19920817,000000,2.7187,2.7655,2.6999,2.7655,1353893,0
+LUV.US,D,19920818,000000,2.7467,2.7655,2.6723,2.6999,1794319,0
+LUV.US,D,19920819,000000,2.6909,2.6999,2.6069,2.6444,3062577,0
+LUV.US,D,19920820,000000,2.6258,2.6444,2.5697,2.6069,1663005,0
+LUV.US,D,19920821,000000,2.6258,2.6258,2.5697,2.5979,697339,0
+LUV.US,D,19920824,000000,2.5511,2.5788,2.5232,2.5788,1096983,0
+LUV.US,D,19920825,000000,2.5788,2.5979,2.5511,2.5788,840067,0
+LUV.US,D,19920826,000000,2.5697,2.5697,2.5323,2.5697,661450,0
+LUV.US,D,19920827,000000,2.5511,2.5697,2.5323,2.5697,601909,0
+LUV.US,D,19920828,000000,2.5697,2.6069,2.5323,2.5697,1048041,0
+LUV.US,D,19920831,000000,2.5697,2.6162,2.5417,2.5697,799289,0
+LUV.US,D,19920901,000000,2.5788,2.7187,2.5788,2.6999,1963962,0
+LUV.US,D,19920902,000000,2.6999,2.8862,2.6909,2.8398,2394598,0
+LUV.US,D,19920903,000000,2.8398,2.9794,2.8398,2.8862,4884621,0
+LUV.US,D,19920904,000000,2.9422,2.9422,2.8678,2.8955,2622151,0
+LUV.US,D,19920908,000000,2.8955,2.8955,2.821,2.8585,946094,0
+LUV.US,D,19920909,000000,2.8862,2.8955,2.8398,2.8678,1594496,0
+LUV.US,D,19920910,000000,2.8585,2.9143,2.8585,2.8678,2119738,0
+LUV.US,D,19920911,000000,2.8398,2.933,2.8398,2.933,2322826,0
+LUV.US,D,19920914,000000,2.9609,3.0073,2.9143,2.933,1437084,0
+LUV.US,D,19920915,000000,2.8955,2.9422,2.8862,2.9143,1418326,0
+LUV.US,D,19920916,000000,2.8678,2.9422,2.8678,2.9422,1543928,0
+LUV.US,D,19920917,000000,2.933,3.0166,2.933,3.0073,2186620,0
+LUV.US,D,19920918,000000,2.9888,3.0166,2.9609,2.9609,1818787,0
+LUV.US,D,19920921,000000,2.9888,3.0073,2.9609,2.9888,1015422,0
+LUV.US,D,19920922,000000,2.9888,3.0166,2.9794,3.0073,1284565,0
+LUV.US,D,19920923,000000,3.0073,3.0073,2.9422,2.9422,370282,0
+LUV.US,D,19920924,000000,2.9422,2.9794,2.8862,2.8862,880846,0
+LUV.US,D,19920925,000000,2.8955,2.8955,2.7744,2.812,1595313,0
+LUV.US,D,19920928,000000,2.821,2.8398,2.7187,2.7932,2370129,0
+LUV.US,D,19920929,000000,2.812,2.812,2.7467,2.7744,474680,0
+LUV.US,D,19920930,000000,2.7744,2.8862,2.7744,2.8398,1536590,0
+LUV.US,D,19921001,000000,2.8678,2.9609,2.821,2.9609,993400,0
+LUV.US,D,19921002,000000,2.9794,3.0631,2.8955,2.9143,1686658,0
+LUV.US,D,19921005,000000,2.8398,2.8862,2.6723,2.8862,2253498,0
+LUV.US,D,19921006,000000,2.933,2.933,2.8585,2.8955,968115,0
+LUV.US,D,19921007,000000,2.8955,2.8955,2.7655,2.7932,811519,0
+LUV.US,D,19921008,000000,2.8585,2.8585,2.7467,2.812,724253,0
+LUV.US,D,19921009,000000,2.821,2.821,2.7932,2.812,1579814,0
+LUV.US,D,19921012,000000,2.7932,2.8398,2.7932,2.8398,393118,0
+LUV.US,D,19921013,000000,2.821,2.9422,2.821,2.8955,2203748,0
+LUV.US,D,19921014,000000,2.8955,2.8955,2.7932,2.812,844958,0
+LUV.US,D,19921015,000000,2.7932,2.9888,2.7932,2.9888,1987611,0
+LUV.US,D,19921016,000000,3.0073,3.0166,2.9422,2.9794,1169570,0
+LUV.US,D,19921019,000000,2.9888,3.0073,2.8585,2.933,1346554,0
+LUV.US,D,19921020,000000,2.933,3.0166,2.933,2.9794,1533326,0
+LUV.US,D,19921021,000000,3.0073,3.0073,2.8862,2.9422,2161339,0
+LUV.US,D,19921022,000000,2.9609,2.9794,2.9143,2.933,1155705,0
+LUV.US,D,19921023,000000,2.9143,2.9609,2.9143,2.9422,983610,0
+LUV.US,D,19921026,000000,2.9609,3.0631,2.9609,3.0538,1681763,0
+LUV.US,D,19921027,000000,3.0817,3.1095,3.0538,3.0631,1468077,0
+LUV.US,D,19921028,000000,3.0631,3.0817,3.0538,3.0538,1242156,0
+LUV.US,D,19921029,000000,3.0631,3.1374,2.9888,3.0538,3556828,0
+LUV.US,D,19921030,000000,3.0538,3.0538,3.0073,3.0538,837620,0
+LUV.US,D,19921102,000000,3.0538,3.0631,2.9888,2.9888,804181,0
+LUV.US,D,19921103,000000,2.9888,3.0166,2.9888,3.0073,1144285,0
+LUV.US,D,19921104,000000,3.0073,3.0538,3.0073,3.0538,619856,0
+LUV.US,D,19921105,000000,3.0538,3.1006,3.0351,3.0631,1189138,0
+LUV.US,D,19921106,000000,3.0817,3.1006,3.0351,3.0817,1275596,0
+LUV.US,D,19921109,000000,3.1006,3.1752,3.0817,3.1564,1518645,0
+LUV.US,D,19921110,000000,3.1752,3.1752,3.1095,3.1564,1273151,0
+LUV.US,D,19921111,000000,3.1752,3.2216,3.1564,3.1844,1358787,0
+LUV.US,D,19921112,000000,3.2028,3.2028,3.1095,3.1374,1349000,0
+LUV.US,D,19921113,000000,3.1374,3.1752,3.1286,3.1564,961590,0
+LUV.US,D,19921116,000000,3.1006,3.1006,2.9794,3.0538,3166969,0
+LUV.US,D,19921117,000000,3.0351,3.0538,2.9609,2.9888,2188253,0
+LUV.US,D,19921118,000000,3.0166,3.1006,3.0073,3.0817,1185882,0
+LUV.US,D,19921119,000000,3.1006,3.1374,3.0166,3.0351,1861195,0
+LUV.US,D,19921120,000000,3.0351,3.1006,3.0351,3.0538,1460737,0
+LUV.US,D,19921123,000000,3.0166,3.1095,3.0166,3.1095,1473784,0
+LUV.US,D,19921124,000000,3.1006,3.1564,3.0817,3.1286,2084672,0
+LUV.US,D,19921125,000000,3.1374,3.2028,3.1374,3.1844,1637724,0
+LUV.US,D,19921127,000000,3.1752,3.2586,3.1752,3.2309,667976,0
+LUV.US,D,19921130,000000,3.2309,3.2775,3.2216,3.2309,2069989,0
+LUV.US,D,19921201,000000,3.2492,3.3518,3.2492,3.3239,3330091,0
+LUV.US,D,19921202,000000,3.3518,3.3518,3.3239,3.3518,716096,0
+LUV.US,D,19921203,000000,3.3518,3.3705,3.3052,3.3239,810705,0
+LUV.US,D,19921204,000000,3.3518,3.4264,3.3052,3.4168,1036628,0
+LUV.US,D,19921207,000000,3.4447,3.5475,3.4447,3.5475,2778747,0
+LUV.US,D,19921208,000000,3.5475,3.5475,3.5102,3.5102,1512119,0
+LUV.US,D,19921209,000000,3.5102,3.5198,3.4264,3.4639,975456,0
+LUV.US,D,19921210,000000,3.4728,3.4915,3.4447,3.4915,625564,0
+LUV.US,D,19921211,000000,3.4728,3.4915,3.4168,3.4639,336841,0
+LUV.US,D,19921214,000000,3.4264,3.4264,3.3052,3.3424,668788,0
+LUV.US,D,19921215,000000,3.2681,3.2775,3.2028,3.2028,3915691,0
+LUV.US,D,19921216,000000,3.2216,3.2309,3.1286,3.1752,3302358,0
+LUV.US,D,19921217,000000,3.1844,3.4264,3.1844,3.4264,4594268,0
+LUV.US,D,19921218,000000,3.5102,3.566,3.4639,3.5475,2975305,0
+LUV.US,D,19921221,000000,3.5198,3.566,3.5198,3.566,1471340,0
+LUV.US,D,19921222,000000,3.5942,3.5942,3.5381,3.5475,1566764,0
+LUV.US,D,19921223,000000,3.5381,3.5381,3.4447,3.4728,601909,0
+LUV.US,D,19921224,000000,3.4915,3.4915,3.4639,3.4915,183514,0
+LUV.US,D,19921228,000000,3.4915,3.5198,3.4639,3.5198,405354,0
+LUV.US,D,19921229,000000,3.5102,3.5381,3.4728,3.5102,770737,0
+LUV.US,D,19921230,000000,3.5102,3.5381,3.4915,3.5198,835987,0
+LUV.US,D,19921231,000000,3.5381,3.6126,3.5381,3.566,1909316,0
+LUV.US,D,19930104,000000,3.566,3.6312,3.566,3.6312,1189138,0
+LUV.US,D,19930105,000000,3.6126,3.6126,3.5381,3.5844,1866905,0
+LUV.US,D,19930106,000000,3.5844,3.5844,3.4728,3.4915,1510488,0
+LUV.US,D,19930107,000000,3.4915,3.5381,3.4168,3.4168,2736334,0
+LUV.US,D,19930108,000000,3.4264,3.4639,3.3983,3.3983,1116554,0
+LUV.US,D,19930111,000000,3.4447,3.4915,3.3705,3.4915,1547191,0
+LUV.US,D,19930112,000000,3.4728,3.5102,3.4728,3.4915,1121450,0
+LUV.US,D,19930113,000000,3.4728,3.4915,3.3705,3.3983,1664638,0
+LUV.US,D,19930114,000000,3.389,3.5198,3.389,3.5198,1060274,0
+LUV.US,D,19930115,000000,3.5198,3.5475,3.5198,3.5475,822940,0
+LUV.US,D,19930118,000000,3.5198,3.5475,3.5198,3.5475,1167937,0
+LUV.US,D,19930119,000000,3.5475,3.5475,3.4728,3.4915,1121450,0
+LUV.US,D,19930120,000000,3.4639,3.4728,3.3983,3.3983,1766587,0
+LUV.US,D,19930121,000000,3.4264,3.4728,3.3983,3.3983,1959886,0
+LUV.US,D,19930122,000000,3.4168,3.4264,3.3705,3.389,2928000,0
+LUV.US,D,19930125,000000,3.389,3.3983,3.2959,3.3239,2808105,0
+LUV.US,D,19930126,000000,3.3239,3.4447,3.3052,3.4168,1559425,0
+LUV.US,D,19930127,000000,3.5942,3.6682,3.5475,3.566,8249786,0
+LUV.US,D,19930128,000000,3.5844,3.5942,3.5198,3.5475,1937048,0
+LUV.US,D,19930129,000000,3.5198,3.5844,3.5102,3.5844,2991616,0
+LUV.US,D,19930201,000000,3.6312,3.7893,3.6126,3.7893,4269660,0
+LUV.US,D,19930202,000000,3.7893,3.808,3.7336,3.7336,2224135,0
+LUV.US,D,19930203,000000,3.7522,3.9294,3.7056,3.8827,3680797,0
+LUV.US,D,19930204,000000,3.8548,4.1711,3.8548,4.1155,4758204,0
+LUV.US,D,19930205,000000,4.0783,4.0968,3.9475,3.9571,2192329,0
+LUV.US,D,19930208,000000,3.9571,4.1433,3.9475,4.1245,2739596,0
+LUV.US,D,19930209,000000,4.1155,4.2175,4.1155,4.1988,4010304,0
+LUV.US,D,19930210,000000,4.1988,4.2175,4.1523,4.2175,2516943,0
+LUV.US,D,19930211,000000,4.2175,4.2643,4.1988,4.1988,2862749,0
+LUV.US,D,19930212,000000,4.227,4.3481,4.227,4.3106,1795950,0
+LUV.US,D,19930216,000000,4.2737,4.3199,4.0501,4.0688,3709346,0
+LUV.US,D,19930217,000000,4.0688,4.0688,3.7615,3.8734,5507742,0
+LUV.US,D,19930218,000000,4.0222,4.0222,3.8357,3.9013,4397708,0
+LUV.US,D,19930219,000000,3.9013,3.9571,3.9013,3.9294,4313701,0
+LUV.US,D,19930222,000000,3.9294,3.9571,3.7615,3.808,2579740,0
+LUV.US,D,19930223,000000,3.808,4.0222,3.808,3.9571,2253498,0
+LUV.US,D,19930224,000000,3.9294,4.1155,3.9107,4.1155,2563428,0
+LUV.US,D,19930225,000000,4.0783,4.1711,4.0315,4.1433,2901084,0
+LUV.US,D,19930226,000000,4.1433,4.1711,4.0783,4.1155,1157337,0
+LUV.US,D,19930301,000000,4.1711,4.1711,4.1155,4.1245,1738042,0
+LUV.US,D,19930302,000000,4.162,4.1711,4.1245,4.162,1359604,0
+LUV.US,D,19930303,000000,4.162,4.2457,4.162,4.2175,1651587,0
+LUV.US,D,19930304,000000,4.2175,4.2828,4.2175,4.2828,1175276,0
+LUV.US,D,19930305,000000,4.2643,4.2926,4.1433,4.1433,855563,0
+LUV.US,D,19930308,000000,4.162,4.3386,4.162,4.3106,3396151,0
+LUV.US,D,19930309,000000,4.2828,4.4415,4.2828,4.3851,1279675,0
+LUV.US,D,19930310,000000,4.3851,4.4042,4.3106,4.3851,1517827,0
+LUV.US,D,19930311,000000,4.3668,4.3668,4.3199,4.3574,968115,0
+LUV.US,D,19930312,000000,4.2926,4.3574,4.2361,4.3199,1762510,0
+LUV.US,D,19930315,000000,4.3574,4.3668,4.3106,4.3199,1738856,0
+LUV.US,D,19930316,000000,4.3199,4.3668,4.3199,4.3574,1496621,0
+LUV.US,D,19930317,000000,4.3668,4.3851,4.2926,4.2926,1934597,0
+LUV.US,D,19930318,000000,4.3106,4.3106,4.2828,4.2926,803366,0
+LUV.US,D,19930319,000000,4.3106,4.3386,4.2828,4.2828,1388963,0
+LUV.US,D,19930322,000000,4.2361,4.3386,4.2361,4.3199,1739671,0
+LUV.US,D,19930323,000000,4.3386,4.4319,4.3386,4.4319,1926445,0
+LUV.US,D,19930324,000000,4.3574,4.4319,4.3199,4.3668,2409282,0
+LUV.US,D,19930325,000000,4.3386,4.4133,4.3386,4.4042,458367,0
+LUV.US,D,19930326,000000,4.3851,4.4319,4.3851,4.4319,695704,0
+LUV.US,D,19930329,000000,4.4415,4.5624,4.4415,4.5529,1562684,0
+LUV.US,D,19930330,000000,4.5246,4.5529,4.5065,4.5529,1688290,0
+LUV.US,D,19930331,000000,4.5529,4.5624,4.5343,4.5624,772374,0
+LUV.US,D,19930401,000000,4.5343,4.5624,4.4875,4.5343,1180170,0
+LUV.US,D,19930402,000000,4.5343,4.5343,4.3851,4.4133,1292724,0
+LUV.US,D,19930405,000000,4.4415,4.4599,4.3668,4.4042,1861195,0
+LUV.US,D,19930406,000000,4.3851,4.4042,4.3386,4.3668,2775482,0
+LUV.US,D,19930407,000000,4.4042,4.7482,4.3851,4.7017,3686507,0
+LUV.US,D,19930408,000000,4.8416,5.1396,4.8229,4.8883,9549849,0
+LUV.US,D,19930412,000000,4.8883,5.0182,4.8697,4.9718,3353741,0
+LUV.US,D,19930413,000000,5.0182,5.0834,5.0182,5.0464,4117144,0
+LUV.US,D,19930414,000000,5.0371,5.0371,4.9252,4.9718,2410098,0
+LUV.US,D,19930415,000000,4.9627,5.0464,4.8976,5.0182,2170309,0
+LUV.US,D,19930416,000000,5.0834,5.2049,5.0834,5.1208,2652330,0
+LUV.US,D,19930419,000000,5.1114,5.1208,4.9627,4.9627,3087859,0
+LUV.US,D,19930420,000000,4.9904,4.9904,4.6458,4.7206,5656995,0
+LUV.US,D,19930421,000000,4.7017,4.8507,4.5343,4.7206,12521079,0
+LUV.US,D,19930422,000000,4.7298,4.7482,4.5624,4.5624,4660336,0
+LUV.US,D,19930423,000000,4.5624,4.5624,4.4319,4.5246,3714236,0
+LUV.US,D,19930426,000000,4.4415,4.4875,4.1988,4.2361,6292345,0
+LUV.US,D,19930427,000000,4.1711,4.4782,4.0222,4.4319,10546512,0
+LUV.US,D,19930428,000000,4.3851,4.4782,4.3574,4.3668,2450874,0
+LUV.US,D,19930429,000000,4.3668,4.3668,4.2361,4.3386,1852227,0
+LUV.US,D,19930430,000000,4.2926,4.4599,4.2926,4.4599,2611546,0
+LUV.US,D,19930503,000000,4.4415,4.4782,4.3574,4.4133,2204561,0
+LUV.US,D,19930504,000000,4.4042,4.4875,4.4042,4.4599,3454059,0
+LUV.US,D,19930505,000000,4.5065,4.5343,4.4599,4.4875,1888928,0
+LUV.US,D,19930506,000000,4.5996,4.6458,4.5343,4.6458,3896113,0
+LUV.US,D,19930507,000000,4.6278,4.6458,4.5343,4.5806,2100164,0
+LUV.US,D,19930510,000000,4.5624,4.7206,4.5343,4.5624,2073253,0
+LUV.US,D,19930511,000000,4.5343,4.5529,4.4042,4.4319,1634461,0
+LUV.US,D,19930512,000000,4.4415,4.5624,4.4415,4.4875,2260022,0
+LUV.US,D,19930513,000000,4.5065,4.5065,4.4599,4.4782,1538220,0
+LUV.US,D,19930514,000000,4.4782,4.5529,4.4599,4.5246,1945203,0
+LUV.US,D,19930517,000000,4.5529,4.5624,4.4599,4.5246,1065175,0
+LUV.US,D,19930518,000000,4.4875,4.5246,4.4042,4.4782,2707789,0
+LUV.US,D,19930519,000000,4.4782,4.7206,4.4133,4.6833,3705270,0
+LUV.US,D,19930520,000000,4.8416,4.9627,4.8229,4.8507,5382136,0
+LUV.US,D,19930521,000000,4.8883,4.9439,4.8507,4.8883,2398676,0
+LUV.US,D,19930524,000000,4.9157,4.9439,4.8697,4.8976,1762510,0
+LUV.US,D,19930525,000000,4.8976,5.0092,4.8883,4.9904,1541482,0
+LUV.US,D,19930526,000000,5.0092,5.0464,4.9904,5.0464,1173646,0
+LUV.US,D,19930527,000000,5.0464,5.0834,4.9627,5.0092,1545563,0
+LUV.US,D,19930528,000000,4.9157,5.0556,4.9157,4.9904,2147472,0
+LUV.US,D,19930601,000000,5.0092,5.1396,5.0092,5.1396,1667904,0
+LUV.US,D,19930602,000000,5.2327,5.2327,5.1766,5.2139,1788607,0
+LUV.US,D,19930603,000000,5.2139,5.2139,5.1396,5.1766,1325349,0
+LUV.US,D,19930604,000000,5.1114,5.1304,5.0182,5.1304,1915844,0
+LUV.US,D,19930607,000000,5.1114,5.1114,4.9718,5.0556,1227472,0
+LUV.US,D,19930608,000000,5.0556,5.1396,5.0556,5.0929,3572322,0
+LUV.US,D,19930609,000000,5.4465,5.4465,5.1766,5.2327,4742707,0
+LUV.US,D,19930610,000000,5.1304,5.1766,5.065,5.1304,3252608,0
+LUV.US,D,19930611,000000,5.1396,5.1861,5.0371,5.1861,2127084,0
+LUV.US,D,19930614,000000,5.2139,5.2327,5.1304,5.1396,1501518,0
+LUV.US,D,19930615,000000,5.1861,5.2509,5.158,5.2139,1175276,0
+LUV.US,D,19930616,000000,5.1766,5.1766,4.9718,5.0092,2994878,0
+LUV.US,D,19930617,000000,4.9627,4.9904,4.8697,4.9439,2367681,0
+LUV.US,D,19930618,000000,4.9157,5.0556,4.9157,4.9904,2244527,0
+LUV.US,D,19930621,000000,5.0556,5.0556,4.8976,4.9348,1627122,0
+LUV.US,D,19930622,000000,4.8976,4.9157,4.8416,4.8507,1550451,0
+LUV.US,D,19930623,000000,4.8976,4.9904,4.8416,4.8416,1787795,0
+LUV.US,D,19930624,000000,4.8697,4.9904,4.8697,4.9904,1709497,0
+LUV.US,D,19930625,000000,5.0182,5.1114,4.9904,5.0182,2339953,0
+LUV.US,D,19930628,000000,5.0556,5.0834,5.0371,5.065,3029133,0
+LUV.US,D,19930629,000000,5.1114,5.1766,5.0929,5.1396,3611468,0
+LUV.US,D,19930630,000000,5.1396,5.4187,5.1396,5.279,4083703,0
+LUV.US,D,19930701,000000,5.307,5.3815,5.307,5.3538,1297618,0
+LUV.US,D,19930702,000000,5.3538,5.3815,5.1861,5.3538,2861935,0
+LUV.US,D,19930706,000000,5.3721,5.4001,5.279,5.307,1656481,0
+LUV.US,D,19930707,000000,5.2978,5.307,5.065,5.0929,2234739,0
+LUV.US,D,19930708,000000,5.2327,5.307,5.1861,5.2978,4152215,0
+LUV.US,D,19930709,000000,5.335,5.4001,5.307,5.3538,1441162,0
+LUV.US,D,19930712,000000,5.3538,5.4001,5.335,5.3538,1824496,0
+LUV.US,D,19930713,000000,5.3721,5.5028,5.3538,5.4933,3627786,0
+LUV.US,D,19930714,000000,5.4933,5.5771,5.4746,5.5771,3308069,0
+LUV.US,D,19930715,000000,5.5955,5.6702,5.5771,5.661,2440276,0
+LUV.US,D,19930716,000000,5.6702,5.8566,5.6702,5.7816,2602305,0
+LUV.US,D,19930719,000000,5.7816,5.9215,5.7167,5.7354,2995423,0
+LUV.US,D,19930720,000000,5.8098,5.8566,5.7636,5.8098,1694271,0
+LUV.US,D,19930721,000000,5.7816,5.9679,5.6702,5.7816,4828888,0
+LUV.US,D,19930722,000000,5.8566,5.9215,5.7816,5.875,1514296,0
+LUV.US,D,19930723,000000,5.8566,5.9215,5.8098,5.875,1857935,0
+LUV.US,D,19930726,000000,5.8285,5.94,5.8098,5.9028,1940580,0
+LUV.US,D,19930727,000000,5.9215,5.94,5.875,5.94,1198932,0
+LUV.US,D,19930728,000000,5.94,6.0614,5.9028,5.9679,2012354,0
+LUV.US,D,19930729,000000,5.9867,6.0146,5.9215,5.9867,2081949,0
+LUV.US,D,19930730,000000,5.9867,5.9867,5.9215,5.9867,1546378,0
+LUV.US,D,19930802,000000,5.9867,5.9867,5.94,5.9867,1061370,0
+LUV.US,D,19930803,000000,6.0334,6.1264,6.0146,6.1264,1916658,0
+LUV.US,D,19930804,000000,6.1448,6.2381,6.1264,6.2381,1733422,0
+LUV.US,D,19930805,000000,6.2381,6.2381,6.1729,6.1916,1664366,0
+LUV.US,D,19930806,000000,6.1916,6.2198,6.1448,6.2198,855833,0
+LUV.US,D,19930809,000000,6.1729,6.3777,6.1448,6.3499,1725263,0
+LUV.US,D,19930810,000000,6.3777,6.5826,6.3499,6.5549,2517484,0
+LUV.US,D,19930811,000000,6.5549,6.713,6.508,6.6477,2897009,0
+LUV.US,D,19930812,000000,6.6293,6.6293,6.3499,6.4617,2997058,0
+LUV.US,D,19930813,000000,6.4241,6.4895,6.4241,6.4617,1804648,0
+LUV.US,D,19930816,000000,6.4895,6.4895,6.3777,6.4241,1567039,0
+LUV.US,D,19930817,000000,6.4241,6.6943,6.4241,6.6663,1406092,0
+LUV.US,D,19930818,000000,6.713,6.8247,6.6943,6.713,1893277,0
+LUV.US,D,19930819,000000,6.5359,6.6477,6.4241,6.5549,3955108,0
+LUV.US,D,19930820,000000,6.5549,6.5826,6.4895,6.5359,1279946,0
+LUV.US,D,19930823,000000,6.4895,6.508,6.4429,6.4617,2152634,0
+LUV.US,D,19930824,000000,6.508,6.5549,6.4241,6.508,4346598,0
+LUV.US,D,19930825,000000,6.508,6.6293,6.508,6.5549,2714856,0
+LUV.US,D,19930826,000000,6.5549,6.5826,6.4429,6.4429,1464818,0
+LUV.US,D,19930827,000000,6.4429,6.4617,6.4429,6.4617,618770,0
+LUV.US,D,19930830,000000,6.3967,6.4241,6.1916,6.2662,3590808,0
+LUV.US,D,19930831,000000,6.2846,6.4895,6.2662,6.3967,1511577,0
+LUV.US,D,19930901,000000,6.3967,6.4709,6.3126,6.3967,1316920,0
+LUV.US,D,19930902,000000,6.3967,6.4241,6.3312,6.3499,1589330,0
+LUV.US,D,19930903,000000,6.3499,6.3499,6.2198,6.2662,1371295,0
+LUV.US,D,19930907,000000,6.2662,6.3777,6.1916,6.1916,1428385,0
+LUV.US,D,19930908,000000,6.0614,6.0798,5.8098,5.875,3205303,0
+LUV.US,D,19930909,000000,5.9028,6.1916,5.875,6.1916,2908427,0
+LUV.US,D,19930910,000000,6.1543,6.2198,5.9867,6.0334,2529988,0
+LUV.US,D,19930913,000000,6.0334,6.1543,5.9028,5.9496,1812263,0
+LUV.US,D,19930914,000000,5.9496,5.9496,5.7448,5.7912,3725111,0
+LUV.US,D,19930915,000000,5.7448,6.0614,5.6702,6.0614,5210048,0
+LUV.US,D,19930916,000000,6.0334,6.1079,5.9867,6.0614,1158151,0
+LUV.US,D,19930917,000000,6.0334,6.1079,5.9867,6.0798,1440892,0
+LUV.US,D,19930920,000000,6.1543,6.1729,6.0614,6.0614,1298435,0
+LUV.US,D,19930921,000000,6.0146,6.1079,5.875,5.875,1119545,0
+LUV.US,D,19930922,000000,5.9215,6.0334,5.9215,5.9215,1197842,0
+LUV.US,D,19930923,000000,5.9867,6.0146,5.875,5.9496,1724717,0
+LUV.US,D,19930924,000000,5.9679,6.1079,5.9028,6.0334,2125455,0
+LUV.US,D,19930927,000000,6.0334,6.0614,5.9679,6.0334,1457204,0
+LUV.US,D,19930928,000000,6.0334,6.1079,5.9867,6.1079,3246627,0
+LUV.US,D,19930929,000000,6.0798,6.2198,6.0334,6.1079,2857858,0
+LUV.US,D,19930930,000000,6.0798,6.3126,6.0614,6.2846,2161881,0
+LUV.US,D,19931001,000000,6.2662,6.3967,6.2381,6.3499,1285385,0
+LUV.US,D,19931004,000000,6.3777,6.3967,6.3126,6.3777,2075427,0
+LUV.US,D,19931005,000000,6.3777,6.4709,6.3126,6.3499,2423961,0
+LUV.US,D,19931006,000000,6.3499,6.3499,6.2662,6.3499,1234272,0
+LUV.US,D,19931007,000000,6.3126,6.4895,6.3126,6.4709,1121720,0
+LUV.US,D,19931008,000000,6.4429,6.4429,6.3312,6.3499,1181531,0
+LUV.US,D,19931011,000000,6.3777,6.4429,6.3499,6.3967,1062994,0
+LUV.US,D,19931012,000000,6.3967,6.4241,6.3777,6.4241,1908501,0
+LUV.US,D,19931013,000000,6.4429,6.5174,6.4241,6.5174,1951457,0
+LUV.US,D,19931014,000000,6.4895,6.4895,6.4429,6.4709,740017,0
+LUV.US,D,19931015,000000,6.4709,6.4895,6.4429,6.4709,1126614,0
+LUV.US,D,19931018,000000,6.4709,6.4709,6.3499,6.3499,1881317,0
+LUV.US,D,19931019,000000,6.3777,6.4241,6.1729,6.1916,2165686,0
+LUV.US,D,19931020,000000,6.1079,6.1264,5.5585,5.6702,10918153,0
+LUV.US,D,19931021,000000,5.6982,5.8566,5.6982,5.7448,9384284,0
+LUV.US,D,19931022,000000,5.7448,5.7636,5.4465,5.5119,13153981,0
+LUV.US,D,19931025,000000,5.5398,5.6513,5.4654,5.4654,5665697,0
+LUV.US,D,19931026,000000,5.4933,5.7167,5.4001,5.6702,7482305,0
+LUV.US,D,19931027,000000,5.6982,5.7636,5.6236,5.7448,4275911,0
+LUV.US,D,19931028,000000,5.7448,5.9028,5.7167,5.7448,5705390,0
+LUV.US,D,19931029,000000,5.7167,5.7448,5.6052,5.6513,2084129,0
+LUV.US,D,19931101,000000,5.6236,5.6982,5.5585,5.6982,4403147,0
+LUV.US,D,19931102,000000,5.6702,5.6702,5.5585,5.6513,4181849,0
+LUV.US,D,19931103,000000,5.8098,5.9496,5.6513,5.6702,4823456,0
+LUV.US,D,19931104,000000,5.6702,5.9215,5.6236,5.7167,10794726,0
+LUV.US,D,19931105,000000,5.7448,5.875,5.6982,5.875,3619085,0
+LUV.US,D,19931108,000000,5.875,6.1264,5.875,6.0798,3398872,0
+LUV.US,D,19931109,000000,6.0798,6.3126,6.0798,6.2381,5172527,0
+LUV.US,D,19931110,000000,6.2381,6.4241,6.1916,6.3312,5874488,0
+LUV.US,D,19931111,000000,6.3499,6.5174,6.2198,6.2198,3489676,0
+LUV.US,D,19931112,000000,6.2198,6.3967,6.1729,6.1916,2656137,0
+LUV.US,D,19931115,000000,6.1729,6.1729,6.0146,6.1264,2444621,0
+LUV.US,D,19931116,000000,6.1729,6.2198,6.0798,6.1543,2852418,0
+LUV.US,D,19931117,000000,6.1916,6.1916,5.9867,6.0798,2352190,0
+LUV.US,D,19931118,000000,6.0614,6.2381,6.0614,6.1079,2265732,0
+LUV.US,D,19931119,000000,6.1264,6.1543,5.9679,5.9867,1635547,0
+LUV.US,D,19931122,000000,5.9867,5.9867,5.7636,5.8566,2141218,0
+LUV.US,D,19931123,000000,5.9028,5.9496,5.7912,5.9215,1747560,0
+LUV.US,D,19931124,000000,5.9215,6.0146,5.9028,5.9496,1223399,0
+LUV.US,D,19931126,000000,5.9496,6.1264,5.9496,6.0798,1420772,0
+LUV.US,D,19931129,000000,6.1264,6.3967,6.1264,6.3499,5866334,0
+LUV.US,D,19931130,000000,6.4058,6.4241,6.2846,6.3126,2384265,0
+LUV.US,D,19931201,000000,6.3312,6.4058,6.2198,6.3126,2389701,0
+LUV.US,D,19931202,000000,6.3126,6.3126,6.1543,6.2009,1821503,0
+LUV.US,D,19931203,000000,6.2009,6.2381,6.1079,6.2198,1367486,0
+LUV.US,D,19931206,000000,6.2198,6.2846,6.1079,6.1543,1034720,0
+LUV.US,D,19931207,000000,6.1264,6.1264,5.9679,6.0798,1662733,0
+LUV.US,D,19931208,000000,6.0798,6.2198,6.0614,6.1264,1925901,0
+LUV.US,D,19931209,000000,6.1729,6.2198,6.0614,6.0614,801462,0
+LUV.US,D,19931210,000000,6.1079,6.1729,6.1079,6.1729,508389,0
+LUV.US,D,19931213,000000,6.1729,6.5639,6.1729,6.5359,5927772,0
+LUV.US,D,19931214,000000,6.6758,6.6758,6.5359,6.6293,4775605,0
+LUV.US,D,19931215,000000,6.6013,6.8062,6.6013,6.7413,7014152,0
+LUV.US,D,19931216,000000,6.7221,6.8062,6.5359,6.5359,3965987,0
+LUV.US,D,19931217,000000,6.5174,6.5639,6.4429,6.5639,3035658,0
+LUV.US,D,19931220,000000,6.5359,6.6013,6.4709,6.6013,2159704,0
+LUV.US,D,19931221,000000,6.6293,6.6293,6.4058,6.4429,2310322,0
+LUV.US,D,19931222,000000,6.4429,6.6943,6.4429,6.6477,2206465,0
+LUV.US,D,19931223,000000,6.6758,6.6758,6.3592,6.4241,2358711,0
+LUV.US,D,19931227,000000,6.5174,6.5826,6.4709,6.5174,1116284,0
+LUV.US,D,19931228,000000,6.5826,6.6943,6.5639,6.6943,1554530,0
+LUV.US,D,19931229,000000,6.7221,6.7875,6.6943,6.7688,4299838,0
+LUV.US,D,19931230,000000,6.7688,6.7688,6.6943,6.7413,1813346,0
+LUV.US,D,19931231,000000,6.7688,6.8343,6.7688,6.7875,1384888,0
+LUV.US,D,19940103,000000,6.7688,6.8525,6.7688,6.8343,2718662,0
+LUV.US,D,19940104,000000,6.6477,6.7688,6.5359,6.6293,2046607,0
+LUV.US,D,19940105,000000,6.6758,6.6943,6.6013,6.6013,1091814,0
+LUV.US,D,19940106,000000,6.6943,6.7221,6.6293,6.6758,2241264,0
+LUV.US,D,19940107,000000,6.6293,6.7413,6.6013,6.6758,2503890,0
+LUV.US,D,19940110,000000,6.6758,6.6758,6.5826,6.6293,2151008,0
+LUV.US,D,19940111,000000,6.6293,6.6477,6.5174,6.6013,1419143,0
+LUV.US,D,19940112,000000,6.6477,6.6758,6.6293,6.6293,1621955,0
+LUV.US,D,19940113,000000,6.5826,6.7413,6.5826,6.6943,1698078,0
+LUV.US,D,19940114,000000,6.7221,6.7221,6.6293,6.6758,1071699,0
+LUV.US,D,19940117,000000,6.6013,6.7413,6.6013,6.7221,1320727,0
+LUV.US,D,19940118,000000,6.7413,6.7688,6.5826,6.7221,1650773,0
+LUV.US,D,19940119,000000,6.6943,6.6943,6.5639,6.6758,991769,0
+LUV.US,D,19940120,000000,6.6293,6.6943,6.6013,6.6758,1369663,0
+LUV.US,D,19940121,000000,6.7221,6.7221,6.6943,6.7221,1249498,0
+LUV.US,D,19940124,000000,6.7413,6.7688,6.6477,6.7221,1369120,0
+LUV.US,D,19940125,000000,6.5826,6.6477,6.5639,6.5639,1839449,0
+LUV.US,D,19940126,000000,6.5826,6.6013,6.4895,6.6013,862903,0
+LUV.US,D,19940127,000000,6.6013,6.6013,6.4429,6.5174,1464818,0
+LUV.US,D,19940128,000000,6.5639,6.7688,6.5639,6.6943,1391960,0
+LUV.US,D,19940131,000000,6.7413,6.8808,6.7413,6.7688,2255403,0
+LUV.US,D,19940201,000000,6.7413,6.8525,6.7221,6.7875,2230390,0
+LUV.US,D,19940202,000000,6.7875,6.9271,6.7688,6.8062,3153647,0
+LUV.US,D,19940203,000000,7.0852,7.0852,6.9455,7.0387,4018730,0
+LUV.US,D,19940204,000000,6.9921,7.0112,6.7875,6.7875,4197619,0
+LUV.US,D,19940207,000000,6.7875,6.8525,6.6293,6.7221,2917127,0
+LUV.US,D,19940208,000000,6.7875,6.9271,6.7688,6.8808,3014453,0
+LUV.US,D,19940209,000000,6.8808,6.9455,6.8343,6.8525,4306365,0
+LUV.US,D,19940210,000000,6.8525,6.8808,6.6943,6.7221,1217959,0
+LUV.US,D,19940211,000000,6.7221,6.7221,6.5826,6.6293,2088477,0
+LUV.US,D,19940214,000000,6.5826,6.6758,6.5826,6.6477,2767056,0
+LUV.US,D,19940215,000000,6.6477,6.8062,6.6293,6.6758,1544199,0
+LUV.US,D,19940216,000000,6.6758,6.7221,6.6477,6.7221,1742662,0
+LUV.US,D,19940217,000000,6.7221,6.7688,6.6293,6.6293,2842637,0
+LUV.US,D,19940218,000000,6.6293,6.6293,6.3592,6.5359,2981285,0
+LUV.US,D,19940222,000000,6.5174,6.5359,6.4241,6.5174,3067741,0
+LUV.US,D,19940223,000000,6.5174,6.5359,6.4241,6.4429,1739400,0
+LUV.US,D,19940224,000000,6.4058,6.4058,6.2846,6.3312,2259210,0
+LUV.US,D,19940225,000000,6.3126,6.3592,6.2009,6.2662,1934597,0
+LUV.US,D,19940228,000000,6.2662,6.2662,6.0892,6.2009,3459770,0
+LUV.US,D,19940301,000000,6.2662,6.2662,6.1264,6.2662,2706703,0
+LUV.US,D,19940302,000000,6.2009,6.2662,6.0427,6.2198,3099820,0
+LUV.US,D,19940303,000000,6.1729,6.2475,6.1543,6.2198,1041250,0
+LUV.US,D,19940304,000000,6.2198,6.2662,6.2009,6.2009,2042261,0
+LUV.US,D,19940307,000000,6.2198,6.3126,6.1543,6.2009,2002023,0
+LUV.US,D,19940308,000000,6.2475,6.2662,6.0892,6.1543,2237460,0
+LUV.US,D,19940309,000000,6.1543,6.1729,6.0892,6.1729,1807368,0
+LUV.US,D,19940310,000000,6.1729,6.2009,6.0427,6.0892,1854670,0
+LUV.US,D,19940311,000000,6.1079,6.1543,5.9961,6.0892,2783368,0
+LUV.US,D,19940314,000000,6.1264,6.1729,6.0614,6.1079,1273962,0
+LUV.US,D,19940315,000000,6.1079,6.2662,6.0892,6.2198,3048705,0
+LUV.US,D,19940316,000000,6.2662,6.5359,6.2198,6.5174,3146034,0
+LUV.US,D,19940317,000000,6.5359,6.5359,6.4241,6.5174,2522921,0
+LUV.US,D,19940318,000000,6.5174,6.5174,6.4241,6.4241,1809541,0
+LUV.US,D,19940321,000000,6.4241,6.4241,6.3126,6.3126,1155433,0
+LUV.US,D,19940322,000000,6.2662,6.294,6.2198,6.2198,2183632,0
+LUV.US,D,19940323,000000,6.2662,6.294,6.2198,6.2475,2217343,0
+LUV.US,D,19940324,000000,6.2009,6.2198,6.0614,6.0892,2379919,0
+LUV.US,D,19940325,000000,6.0892,6.1543,6.0614,6.0892,2317932,0
+LUV.US,D,19940328,000000,6.1729,6.2198,5.9961,6.0427,3299367,0
+LUV.US,D,19940329,000000,6.0427,6.0614,5.9496,5.9496,1716560,0
+LUV.US,D,19940330,000000,5.9028,5.9028,5.6795,5.7448,4549414,0
+LUV.US,D,19940331,000000,5.7448,5.9496,5.6795,5.9496,2411452,0
+LUV.US,D,19940404,000000,5.8098,5.8846,5.7636,5.8377,2748568,0
+LUV.US,D,19940405,000000,5.9961,6.0614,5.9496,6.0614,3252064,0
+LUV.US,D,19940406,000000,6.0427,6.2009,6.0146,6.0892,1985167,0
+LUV.US,D,19940407,000000,6.1079,6.2198,6.0892,6.1079,2242896,0
+LUV.US,D,19940408,000000,6.1264,6.2475,6.1079,6.1543,1462097,0
+LUV.US,D,19940411,000000,6.1729,6.2009,6.0892,6.1729,1138570,0
+LUV.US,D,19940412,000000,6.1729,6.2198,6.1079,6.1079,2108597,0
+LUV.US,D,19940413,000000,6.1079,6.1264,6.0146,6.0146,1708954,0
+LUV.US,D,19940414,000000,6.0146,6.0427,5.9496,5.9496,2057482,0
+LUV.US,D,19940415,000000,5.9496,5.9496,5.7912,5.8377,1925901,0
+LUV.US,D,19940418,000000,5.8566,5.8566,5.6332,5.6332,2913863,0
+LUV.US,D,19940419,000000,5.6332,5.6332,5.5398,5.5681,4220453,0
+LUV.US,D,19940420,000000,5.5214,5.6052,5.3631,5.4282,3815372,0
+LUV.US,D,19940421,000000,5.4465,5.7259,5.4465,5.6982,4492321,0
+LUV.US,D,19940422,000000,5.6332,5.7259,5.5214,5.6052,4720141,0
+LUV.US,D,19940425,000000,5.6513,5.6982,5.5681,5.6795,5553142,0
+LUV.US,D,19940426,000000,5.6982,5.6982,5.6332,5.6982,3404851,0
+LUV.US,D,19940428,000000,5.6982,5.6982,5.4933,5.5862,4479813,0
+LUV.US,D,19940429,000000,5.6052,5.6795,5.5398,5.6795,2736606,0
+LUV.US,D,19940502,000000,5.6982,5.7448,5.5681,5.6795,2087391,0
+LUV.US,D,19940503,000000,5.6513,5.7448,5.6513,5.7448,2391337,0
+LUV.US,D,19940504,000000,5.6982,5.6982,5.4465,5.4933,2985091,0
+LUV.US,D,19940505,000000,5.4933,5.5214,5.1114,5.1766,19285111,0
+LUV.US,D,19940506,000000,4.8136,5.0834,4.7953,4.9998,20910872,0
+LUV.US,D,19940509,000000,4.9718,5.0371,4.8788,4.9998,9008564,0
+LUV.US,D,19940510,000000,5.0371,5.1766,5.0182,5.1766,6235528,0
+LUV.US,D,19940511,000000,5.158,5.2231,5.0371,5.1114,4101375,0
+LUV.US,D,19940512,000000,5.0834,5.1114,4.9066,4.9533,6024012,0
+LUV.US,D,19940513,000000,4.86,4.8788,4.5624,4.6089,16069471,0
+LUV.US,D,19940516,000000,4.6739,4.7017,4.3851,4.497,10269483,0
+LUV.US,D,19940517,000000,4.497,4.5624,4.4508,4.5154,5579783,0
+LUV.US,D,19940518,000000,4.6089,4.832,4.5902,4.7953,7158783,0
+LUV.US,D,19940519,000000,4.7953,5.065,4.7953,4.9533,10113966,0
+LUV.US,D,19940520,000000,4.9066,4.9252,4.8136,4.86,3886603,0
+LUV.US,D,19940523,000000,4.8788,4.8788,4.7672,4.8136,3138967,0
+LUV.US,D,19940524,000000,4.832,4.9066,4.8136,4.9066,2784998,0
+LUV.US,D,19940525,000000,4.8788,4.9066,4.7953,4.86,2624596,0
+LUV.US,D,19940526,000000,4.86,4.9533,4.86,4.9533,2606656,0
+LUV.US,D,19940527,000000,4.9533,4.9998,4.9252,4.9998,1787795,0
+LUV.US,D,19940531,000000,4.9998,5.1114,4.9998,5.065,2849702,0
+LUV.US,D,19940601,000000,5.1114,5.1114,5.0182,5.065,1336492,0
+LUV.US,D,19940602,000000,5.1114,5.1114,4.9533,4.9718,2912234,0
+LUV.US,D,19940603,000000,4.9998,4.9998,4.7953,4.7953,5749974,0
+LUV.US,D,19940606,000000,4.7953,4.7953,4.6089,4.6368,5225814,0
+LUV.US,D,19940607,000000,4.6089,4.7482,4.6089,4.7206,6988596,0
+LUV.US,D,19940608,000000,4.7206,4.7672,4.6833,4.6833,3279250,0
+LUV.US,D,19940609,000000,4.6833,4.7482,4.6833,4.7482,2274977,0
+LUV.US,D,19940610,000000,4.7672,4.8416,4.7482,4.8136,2256491,0
+LUV.US,D,19940613,000000,4.7672,4.8136,4.7482,4.7482,2366326,0
+LUV.US,D,19940614,000000,4.7482,4.8416,4.7206,4.7672,3856150,0
+LUV.US,D,19940615,000000,4.8136,4.9533,4.7672,4.86,3211286,0
+LUV.US,D,19940616,000000,4.8883,5.1114,4.86,5.0834,3782206,0
+LUV.US,D,19940617,000000,5.0834,5.1304,5.0182,5.1114,4372696,0
+LUV.US,D,19940620,000000,5.1114,5.158,5.0464,5.065,2231481,0
+LUV.US,D,19940621,000000,5.065,5.065,4.8136,4.9066,2184174,0
+LUV.US,D,19940622,000000,4.9718,5.065,4.9718,5.0464,2481050,0
+LUV.US,D,19940623,000000,5.0182,5.0464,4.9066,4.9066,1526258,0
+LUV.US,D,19940624,000000,4.86,4.86,4.6368,4.7206,4275911,0
+LUV.US,D,19940627,000000,4.7482,4.8416,4.6833,4.7482,4131827,0
+LUV.US,D,19940628,000000,4.7482,4.7482,4.6833,4.7017,3752300,0
+LUV.US,D,19940629,000000,4.7206,4.7482,4.6833,4.7206,3449984,0
+LUV.US,D,19940630,000000,4.7206,4.7672,4.7017,4.7672,3025871,0
+LUV.US,D,19940701,000000,4.7482,4.7953,4.7206,4.7672,1861195,0
+LUV.US,D,19940705,000000,4.6833,4.9718,4.6551,4.9252,4419459,0
+LUV.US,D,19940706,000000,5.0464,5.1114,4.9718,5.065,11012763,0
+LUV.US,D,19940707,000000,5.0834,5.158,5.065,5.158,6006070,0
+LUV.US,D,19940708,000000,5.1114,5.1114,5.0464,5.1114,3045450,0
+LUV.US,D,19940711,000000,5.1114,5.158,5.0464,5.1304,5073571,0
+LUV.US,D,19940712,000000,5.1766,5.2231,5.1114,5.158,36612783,0
+LUV.US,D,19940713,000000,5.1304,5.158,5.065,5.0834,5907114,0
+LUV.US,D,19940714,000000,5.1114,5.1766,5.1114,5.1766,2391337,0
+LUV.US,D,19940715,000000,5.1766,5.3815,5.1766,5.3631,4595630,0
+LUV.US,D,19940718,000000,5.3631,5.3815,5.2509,5.2509,2751830,0
+LUV.US,D,19940719,000000,5.2509,5.3164,5.2231,5.3164,1986798,0
+LUV.US,D,19940720,000000,5.3164,5.335,5.1304,5.2049,4036672,0
+LUV.US,D,19940721,000000,5.2231,5.2231,4.9998,5.0464,2925279,0
+LUV.US,D,19940722,000000,5.1766,5.2049,5.1114,5.1766,1893820,0
+LUV.US,D,19940725,000000,5.158,5.2049,5.1304,5.1766,1331060,0
+LUV.US,D,19940726,000000,5.158,5.1766,5.1304,5.1304,1627935,0
+LUV.US,D,19940727,000000,5.1114,5.1304,4.9066,4.9533,3900736,0
+LUV.US,D,19940728,000000,4.9066,4.9533,4.8416,4.86,2942137,0
+LUV.US,D,19940729,000000,4.9066,4.9718,4.9066,4.9252,2344029,0
+LUV.US,D,19940801,000000,4.9066,4.9718,4.8883,4.9066,1771480,0
+LUV.US,D,19940802,000000,4.9066,4.9718,4.8883,4.9252,1862829,0
+LUV.US,D,19940803,000000,4.9252,4.9718,4.8416,4.9533,1929163,0
+LUV.US,D,19940804,000000,4.9718,5.0834,4.9718,5.065,2308144,0
+LUV.US,D,19940805,000000,5.0464,5.1114,5.0182,5.065,1028744,0
+LUV.US,D,19940808,000000,5.1114,5.1304,4.9998,4.9998,1376730,0
+LUV.US,D,19940809,000000,5.0182,5.0182,4.9718,4.9998,786237,0
+LUV.US,D,19940810,000000,4.9998,5.0464,4.9718,4.9718,732953,0
+LUV.US,D,19940811,000000,4.9718,5.0182,4.9066,4.9252,1133138,0
+LUV.US,D,19940812,000000,4.9252,4.9998,4.9066,4.9252,1246237,0
+LUV.US,D,19940815,000000,4.9718,5.0182,4.9718,5.0182,866166,0
+LUV.US,D,19940816,000000,5.0464,5.0834,4.9533,5.0182,1201104,0
+LUV.US,D,19940817,000000,5.0182,5.0182,4.9066,4.9533,2015614,0
+LUV.US,D,19940818,000000,4.9533,4.9718,4.8883,4.9252,1850324,0
+LUV.US,D,19940819,000000,4.9533,4.9533,4.8883,4.9066,1321271,0
+LUV.US,D,19940822,000000,4.8883,4.9066,4.7017,4.7482,3335799,0
+LUV.US,D,19940823,000000,4.7482,4.8136,4.7017,4.7206,4117144,0
+LUV.US,D,19940824,000000,4.7482,4.7672,4.6551,4.7206,4902838,0
+LUV.US,D,19940825,000000,4.7672,4.8416,4.7206,4.7482,2242353,0
+LUV.US,D,19940826,000000,4.7672,4.86,4.7482,4.8136,2415259,0
+LUV.US,D,19940829,000000,4.8416,5.0464,4.8416,4.8883,1962874,0
+LUV.US,D,19940830,000000,4.9533,4.9533,4.8416,4.9066,2339137,0
+LUV.US,D,19940831,000000,4.8136,4.8883,4.7953,4.8136,2634927,0
+LUV.US,D,19940901,000000,4.8416,4.9066,4.7953,4.8883,3745231,0
+LUV.US,D,19940902,000000,4.86,4.8883,4.7298,4.7482,3639746,0
+LUV.US,D,19940906,000000,4.7482,4.7763,4.6551,4.6833,4238941,0
+LUV.US,D,19940907,000000,4.7017,4.7298,4.6833,4.7298,1767129,0
+LUV.US,D,19940908,000000,4.7298,4.7482,4.5246,4.5439,11740819,0
+LUV.US,D,19940909,000000,4.3668,4.4508,4.3668,4.4508,16087419,0
+LUV.US,D,19940912,000000,4.4042,4.4319,4.2085,4.227,6660180,0
+LUV.US,D,19940913,000000,4.227,4.3668,4.227,4.3199,9607755,0
+LUV.US,D,19940914,000000,4.2926,4.2926,4.1337,4.227,6968475,0
+LUV.US,D,19940915,000000,4.227,4.2737,4.1804,4.227,3508709,0
+LUV.US,D,19940916,000000,4.2085,4.3199,4.1804,4.2926,5321511,0
+LUV.US,D,19940919,000000,4.2926,4.3668,4.2457,4.2737,2472899,0
+LUV.US,D,19940920,000000,4.2457,4.2457,4.0875,4.1337,5747796,0
+LUV.US,D,19940921,000000,4.162,4.227,4.1155,4.1804,7757435,0
+LUV.US,D,19940922,000000,4.2085,4.3386,4.1804,4.3386,7602473,0
+LUV.US,D,19940923,000000,4.3386,4.3386,4.227,4.2737,3104168,0
+LUV.US,D,19940926,000000,4.227,4.2457,4.0408,4.0688,4083975,0
+LUV.US,D,19940927,000000,4.1155,4.162,4.0688,4.0875,3454881,0
+LUV.US,D,19940928,000000,4.0875,4.1804,4.0688,4.1804,3514688,0
+LUV.US,D,19940929,000000,4.1155,4.1337,3.9294,4.0408,6647130,0
+LUV.US,D,19940930,000000,4.0688,4.2457,4.0688,4.0875,6241506,0
+LUV.US,D,19941003,000000,4.1155,4.162,4.0688,4.162,2333157,0
+LUV.US,D,19941004,000000,4.162,4.1804,4.0688,4.0875,2229846,0
+LUV.US,D,19941005,000000,4.0688,4.0875,3.8357,4.0222,8735065,0
+LUV.US,D,19941006,000000,4.0408,4.0875,3.9755,3.9755,2517484,0
+LUV.US,D,19941007,000000,3.9755,4.0036,3.8175,3.9294,13436723,0
+LUV.US,D,19941010,000000,3.9755,4.0688,3.9571,4.0688,2790435,0
+LUV.US,D,19941011,000000,4.1337,4.1337,4.0408,4.0688,3780573,0
+LUV.US,D,19941012,000000,4.0036,4.0408,3.9571,4.0036,3264571,0
+LUV.US,D,19941013,000000,4.0408,4.0875,3.864,3.9294,8624143,0
+LUV.US,D,19941014,000000,3.9107,3.9755,3.8827,3.9294,3275992,0
+LUV.US,D,19941017,000000,3.9294,3.9571,3.799,3.8175,8698092,0
+LUV.US,D,19941018,000000,3.8175,3.9294,3.7709,3.9294,4680454,0
+LUV.US,D,19941019,000000,3.9294,4.0688,3.8827,4.0688,7447506,0
+LUV.US,D,19941020,000000,4.0408,4.0688,3.9294,3.9755,3302630,0
+LUV.US,D,19941021,000000,4.0036,4.0222,3.9294,4.0222,7500793,0
+LUV.US,D,19941024,000000,4.0036,4.1337,4.0036,4.0688,5900588,0
+LUV.US,D,19941025,000000,4.0222,4.0408,3.9571,4.0036,1880771,0
+LUV.US,D,19941026,000000,4.0036,4.0408,3.9755,4.0408,3201497,0
+LUV.US,D,19941027,000000,4.0408,4.227,4.0408,4.2085,9665392,0
+LUV.US,D,19941028,000000,4.2085,4.2926,4.1337,4.2926,6104487,0
+LUV.US,D,19941031,000000,4.2926,4.3199,4.2457,4.2926,3603862,0
+LUV.US,D,19941101,000000,4.2737,4.2926,4.2085,4.2926,2916580,0
+LUV.US,D,19941102,000000,4.2457,4.2457,4.162,4.2085,3894214,0
+LUV.US,D,19941103,000000,4.227,4.2457,4.2085,4.227,1572476,0
+LUV.US,D,19941104,000000,4.2085,4.2926,4.1804,4.2085,3266746,0
+LUV.US,D,19941107,000000,4.227,4.2737,4.2085,4.227,1613256,0
+LUV.US,D,19941108,000000,4.162,4.1804,3.9571,4.0036,7110391,0
+LUV.US,D,19941109,000000,4.0222,4.0688,3.8175,3.864,7288739,0
+LUV.US,D,19941110,000000,3.864,3.9571,3.8175,3.8827,4402059,0
+LUV.US,D,19941111,000000,3.9107,3.9755,3.8827,3.8827,2260841,0
+LUV.US,D,19941114,000000,3.8827,3.9107,3.8175,3.9107,3739252,0
+LUV.US,D,19941115,000000,3.9107,3.9571,3.9107,3.9294,1637724,0
+LUV.US,D,19941116,000000,3.9294,4.0408,3.9107,4.0036,4928936,0
+LUV.US,D,19941117,000000,4.0036,4.0036,3.9107,3.9571,1778007,0
+LUV.US,D,19941118,000000,4.0875,4.2085,3.9571,4.0875,10265131,0
+LUV.US,D,19941121,000000,4.0875,4.1155,3.9755,4.0222,3244997,0
+LUV.US,D,19941122,000000,3.9571,3.9755,3.7709,3.799,3960549,0
+LUV.US,D,19941123,000000,3.7709,3.8357,3.6592,3.8175,5206785,0
+LUV.US,D,19941125,000000,3.8357,3.9107,3.8357,3.9107,976545,0
+LUV.US,D,19941128,000000,3.8827,3.9107,3.8357,3.864,1406634,0
+LUV.US,D,19941129,000000,3.8357,3.9571,3.799,3.9571,2470722,0
+LUV.US,D,19941130,000000,3.9294,3.9755,3.8453,3.8453,1542566,0
+LUV.US,D,19941201,000000,3.864,3.864,3.7243,3.7709,2334243,0
+LUV.US,D,19941202,000000,3.7522,3.7709,3.6872,3.6872,3361898,0
+LUV.US,D,19941205,000000,3.7056,3.799,3.7056,3.7709,1836728,0
+LUV.US,D,19941206,000000,3.7522,3.7522,3.6872,3.7243,1522451,0
+LUV.US,D,19941207,000000,3.6592,3.6872,3.1564,3.1844,4805509,0
+LUV.US,D,19941208,000000,2.9143,3.1193,2.821,3.1193,40618462,0
+LUV.US,D,19941209,000000,3.1374,3.1564,3.0447,3.1374,12656463,0
+LUV.US,D,19941212,000000,3.1374,3.1564,3.0724,3.0724,6903231,0
+LUV.US,D,19941213,000000,3.0914,3.0914,2.933,2.9794,9480522,0
+LUV.US,D,19941214,000000,2.9794,3.0258,2.9517,2.9794,9363079,0
+LUV.US,D,19941215,000000,2.998,3.0724,2.9794,2.998,14798231,0
+LUV.US,D,19941216,000000,2.9794,2.998,2.9143,2.933,9093931,0
+LUV.US,D,19941219,000000,2.933,2.9517,2.8862,2.9143,7114198,0
+LUV.US,D,19941220,000000,2.8862,2.933,2.8678,2.8678,6024012,0
+LUV.US,D,19941221,000000,2.8678,2.998,2.8678,2.933,8297908,0
+LUV.US,D,19941222,000000,2.9143,2.998,2.8862,2.9517,3840385,0
+LUV.US,D,19941223,000000,2.9794,3.1374,2.9794,3.0447,6566116,0
+LUV.US,D,19941227,000000,3.0724,3.0914,3.0258,3.0447,4544512,0
+LUV.US,D,19941228,000000,3.0258,3.0447,2.933,3.0447,3374403,0
+LUV.US,D,19941229,000000,3.0447,3.0724,2.998,2.998,2982373,0
+LUV.US,D,19941230,000000,2.998,3.1564,2.9794,3.0447,7545923,0
+LUV.US,D,19950103,000000,3.0914,3.2309,3.0724,3.2028,4266669,0
+LUV.US,D,19950104,000000,3.2028,3.2775,3.1564,3.2775,4470570,0
+LUV.US,D,19950105,000000,3.2775,3.389,3.2028,3.389,6291532,0
+LUV.US,D,19950106,000000,3.3613,3.389,3.3146,3.3613,3905089,0
+LUV.US,D,19950109,000000,3.3613,3.3983,3.2775,3.3146,3924664,0
+LUV.US,D,19950110,000000,3.3146,3.4357,3.2959,3.3146,5413402,0
+LUV.US,D,19950111,000000,3.3424,3.3613,3.2959,3.3424,7349634,0
+LUV.US,D,19950112,000000,3.3613,3.482,3.3424,3.4542,3982301,0
+LUV.US,D,19950113,000000,3.5198,3.566,3.482,3.5475,9398423,0
+LUV.US,D,19950116,000000,3.5475,3.6126,3.5475,3.566,7989605,0
+LUV.US,D,19950117,000000,3.566,3.5942,3.5009,3.566,5114895,0
+LUV.US,D,19950118,000000,3.566,3.6126,3.5475,3.5942,4157924,0
+LUV.US,D,19950119,000000,3.566,3.6404,3.566,3.6126,4674470,0
+LUV.US,D,19950120,000000,3.482,3.482,3.3146,3.389,10379313,0
+LUV.US,D,19950123,000000,3.3146,3.4079,3.3146,3.4079,2568048,0
+LUV.US,D,19950124,000000,3.4079,3.4079,3.3146,3.3613,2513131,0
+LUV.US,D,19950125,000000,3.389,3.482,3.3613,3.4079,3050339,0
+LUV.US,D,19950126,000000,3.4357,3.566,3.2775,3.4357,10554938,0
+LUV.US,D,19950127,000000,3.482,3.5475,3.4357,3.5475,3750120,0
+LUV.US,D,19950130,000000,3.566,3.5942,3.5475,3.566,3513056,0
+LUV.US,D,19950131,000000,3.566,3.566,3.482,3.5198,3574498,0
+LUV.US,D,19950201,000000,3.5009,3.5198,3.4542,3.5009,3526108,0
+LUV.US,D,19950202,000000,3.5009,3.5009,3.4357,3.4542,1439805,0
+LUV.US,D,19950203,000000,3.4542,3.5198,3.4357,3.482,4998532,0
+LUV.US,D,19950206,000000,3.4542,3.482,3.4357,3.4542,2035191,0
+LUV.US,D,19950207,000000,3.4357,3.4357,3.2959,3.2959,4644563,0
+LUV.US,D,19950208,000000,3.2775,3.2775,3.0914,3.1564,13758067,0
+LUV.US,D,19950209,000000,3.1564,3.2775,3.1374,3.2775,4886527,0
+LUV.US,D,19950210,000000,3.2775,3.3613,3.2309,3.3424,10020992,0
+LUV.US,D,19950213,000000,3.1374,3.2028,3.0914,3.1374,15940067,0
+LUV.US,D,19950214,000000,3.1564,3.2309,3.1374,3.2028,5987045,0
+LUV.US,D,19950215,000000,3.2309,3.2775,3.2028,3.2492,4133455,0
+LUV.US,D,19950216,000000,3.2492,3.2492,3.1564,3.1844,2638732,0
+LUV.US,D,19950217,000000,3.1564,3.1564,3.0724,3.0914,4285159,0
+LUV.US,D,19950221,000000,3.0914,3.1564,3.0724,3.1564,4036672,0
+LUV.US,D,19950222,000000,3.1564,3.1564,3.1193,3.1564,1639897,0
+LUV.US,D,19950223,000000,3.1844,3.2492,3.1844,3.2028,2053133,0
+LUV.US,D,19950224,000000,3.2309,3.2309,3.1844,3.2309,2400577,0
+LUV.US,D,19950227,000000,3.2028,3.2309,3.166,3.166,901508,0
+LUV.US,D,19950228,000000,3.1844,3.2028,3.1374,3.2028,1621410,0
+LUV.US,D,19950301,000000,3.2028,3.2492,3.1844,3.1844,2095004,0
+LUV.US,D,19950302,000000,3.2028,3.2309,3.166,3.2309,2058569,0
+LUV.US,D,19950303,000000,3.2309,3.2959,3.2028,3.2775,2743133,0
+LUV.US,D,19950306,000000,3.2028,3.2309,3.1844,3.2028,1623582,0
+LUV.US,D,19950307,000000,3.2028,3.2309,3.166,3.166,2722469,0
+LUV.US,D,19950308,000000,3.166,3.1844,3.1193,3.1844,1351718,0
+LUV.US,D,19950309,000000,3.166,3.1844,3.0914,3.0914,1807915,0
+LUV.US,D,19950310,000000,3.0914,3.1193,3.0447,3.0447,4702201,0
+LUV.US,D,19950313,000000,3.0724,3.166,3.0258,3.166,2538143,0
+LUV.US,D,19950314,000000,3.1844,3.2028,3.1193,3.1193,2692563,0
+LUV.US,D,19950315,000000,3.1193,3.1374,3.0914,3.1193,1263090,0
+LUV.US,D,19950316,000000,3.0914,3.0914,2.9794,3.0258,5320967,0
+LUV.US,D,19950317,000000,3.0724,3.0914,3.0258,3.0724,3501091,0
+LUV.US,D,19950320,000000,3.0447,3.1374,3.0258,3.1193,3762087,0
+LUV.US,D,19950321,000000,3.1193,3.2028,3.1193,3.1193,3576671,0
+LUV.US,D,19950322,000000,3.1193,3.1374,3.0914,3.1193,2341854,0
+LUV.US,D,19950323,000000,3.1193,3.1374,3.0914,3.1374,1472970,0
+LUV.US,D,19950324,000000,3.1374,3.166,3.1193,3.1374,1837814,0
+LUV.US,D,19950327,000000,3.1193,3.2775,3.1193,3.2775,5415033,0
+LUV.US,D,19950328,000000,3.2775,3.2959,3.2492,3.2959,3169961,0
+LUV.US,D,19950329,000000,3.3239,3.3239,3.2492,3.2775,3038379,0
+LUV.US,D,19950330,000000,3.2492,3.3239,3.2028,3.2775,2902992,0
+LUV.US,D,19950331,000000,3.2492,3.2959,3.2028,3.2492,1998217,0
+LUV.US,D,19950403,000000,3.2492,3.2775,3.2028,3.2028,1070611,0
+LUV.US,D,19950404,000000,3.2028,3.3239,3.2028,3.2775,3556553,0
+LUV.US,D,19950405,000000,3.2492,3.3705,3.2492,3.3424,3277620,0
+LUV.US,D,19950406,000000,3.3239,3.3705,3.2959,3.3705,2011267,0
+LUV.US,D,19950407,000000,3.3239,3.4079,3.2492,3.3705,3085689,0
+LUV.US,D,19950410,000000,3.3705,3.389,3.3424,3.389,2541949,0
+LUV.US,D,19950411,000000,3.389,3.4357,3.389,3.389,2431025,0
+LUV.US,D,19950412,000000,3.3705,3.4079,3.3705,3.389,2359803,0
+LUV.US,D,19950413,000000,3.4079,3.4357,3.3705,3.389,1927531,0
+LUV.US,D,19950417,000000,3.4357,3.5475,3.4079,3.5009,6264345,0
+LUV.US,D,19950418,000000,3.5286,3.5475,3.482,3.5009,3203129,0
+LUV.US,D,19950419,000000,3.5009,3.5286,3.4079,3.4542,3317312,0
+LUV.US,D,19950420,000000,3.4542,3.4542,3.4079,3.4357,2075970,0
+LUV.US,D,19950421,000000,3.482,3.9107,3.389,3.9107,19333505,0
+LUV.US,D,19950424,000000,3.864,4.0222,3.8175,4.0036,10130285,0
+LUV.US,D,19950425,000000,4.0036,4.2737,3.9846,4.255,9688775,0
+LUV.US,D,19950426,000000,4.227,4.255,4.1155,4.162,5722784,0
+LUV.US,D,19950427,000000,4.1155,4.1155,4.0501,4.0968,3591354,0
+LUV.US,D,19950428,000000,4.0968,4.2085,4.0501,4.2085,4260149,0
+LUV.US,D,19950501,000000,4.19,4.2085,4.162,4.162,3590268,0
+LUV.US,D,19950502,000000,4.1155,4.2085,4.0688,4.0688,3187902,0
+LUV.US,D,19950503,000000,4.0968,4.2085,4.0688,4.19,3632678,0
+LUV.US,D,19950504,000000,4.162,4.2085,4.1155,4.1155,2831762,0
+LUV.US,D,19950505,000000,4.1433,4.1433,3.8918,3.9846,5283455,0
+LUV.US,D,19950508,000000,3.9385,4.0036,3.9107,4.0036,2226043,0
+LUV.US,D,19950509,000000,4.0501,4.0688,3.9571,4.0036,1681763,0
+LUV.US,D,19950510,000000,3.9846,4.0036,3.9385,3.9846,1085834,0
+LUV.US,D,19950511,000000,3.9571,4.0688,3.9385,4.0688,1905239,0
+LUV.US,D,19950512,000000,4.0688,4.0688,3.9846,4.0036,5558579,0
+LUV.US,D,19950515,000000,4.0036,4.0222,3.9846,3.9846,2046607,0
+LUV.US,D,19950516,000000,4.0036,4.0968,3.9571,3.9846,4880545,0
+LUV.US,D,19950517,000000,3.9846,3.9846,3.799,3.8175,5889710,0
+LUV.US,D,19950518,000000,3.864,4.0688,3.7522,3.9571,13946742,0
+LUV.US,D,19950519,000000,3.9571,3.9846,3.8453,3.9385,3907262,0
+LUV.US,D,19950522,000000,3.9107,4.0036,3.9107,3.9846,8855774,0
+LUV.US,D,19950523,000000,4.0036,4.0968,4.0036,4.0688,3061216,0
+LUV.US,D,19950524,000000,4.1155,4.1433,3.9846,4.0222,4258516,0
+LUV.US,D,19950525,000000,4.0036,4.0036,3.8918,3.9107,2146653,0
+LUV.US,D,19950526,000000,3.8734,3.9385,3.8734,3.9385,2479968,0
+LUV.US,D,19950530,000000,3.9107,3.9385,3.8453,3.8918,1788335,0
+LUV.US,D,19950531,000000,3.8918,4.0315,3.8918,4.0315,3782206,0
+LUV.US,D,19950601,000000,4.0036,4.0315,3.9571,4.0036,2038993,0
+LUV.US,D,19950602,000000,3.9571,3.9846,3.8918,3.9571,1502877,0
+LUV.US,D,19950605,000000,4.0036,4.0036,3.9107,3.9846,2055853,0
+LUV.US,D,19950606,000000,3.9846,4.0501,3.9571,4.0036,2642540,0
+LUV.US,D,19950607,000000,4.0501,4.255,4.0501,4.2361,10360824,0
+LUV.US,D,19950608,000000,4.255,4.255,4.1433,4.162,3991540,0
+LUV.US,D,19950609,000000,4.1155,4.2361,4.0968,4.19,5201346,0
+LUV.US,D,19950612,000000,4.19,4.3016,4.162,4.3016,4275911,0
+LUV.US,D,19950613,000000,4.3016,4.4415,4.3016,4.4415,7949375,0
+LUV.US,D,19950614,000000,4.4415,4.5065,4.3946,4.4875,6504674,0
+LUV.US,D,19950615,000000,4.4599,4.6922,4.4599,4.5529,10154205,0
+LUV.US,D,19950616,000000,4.5996,4.5996,4.4415,4.4415,4449905,0
+LUV.US,D,19950619,000000,4.4415,4.5246,4.4415,4.4875,2656137,0
+LUV.US,D,19950620,000000,4.4599,4.4875,4.3946,4.4599,1890019,0
+LUV.US,D,19950621,000000,4.4415,4.5065,4.4133,4.4599,2787719,0
+LUV.US,D,19950622,000000,4.4599,4.6458,4.4599,4.6182,5853822,0
+LUV.US,D,19950623,000000,4.5714,4.6182,4.5065,4.5529,3561449,0
+LUV.US,D,19950626,000000,4.5529,4.5529,4.3946,4.4133,2017794,0
+LUV.US,D,19950627,000000,4.3668,4.3946,4.255,4.3016,2470722,0
+LUV.US,D,19950628,000000,4.3016,4.3016,4.1433,4.2828,4200335,0
+LUV.US,D,19950629,000000,4.2828,4.3199,4.255,4.255,2485948,0
+LUV.US,D,19950630,000000,4.255,4.3481,4.255,4.3481,1929163,0
+LUV.US,D,19950703,000000,4.3199,4.3946,4.3016,4.3668,663352,0
+LUV.US,D,19950705,000000,4.3199,4.4415,4.3199,4.3668,2514220,0
+LUV.US,D,19950706,000000,4.3946,4.5246,4.3668,4.5246,3084595,0
+LUV.US,D,19950707,000000,4.5065,4.7113,4.4875,4.6643,8060836,0
+LUV.US,D,19950710,000000,4.7113,4.9157,4.6922,4.8229,10205322,0
+LUV.US,D,19950711,000000,4.8229,4.8507,4.6643,4.7113,7212613,0
+LUV.US,D,19950712,000000,4.7113,4.7113,4.6182,4.6922,2322826,0
+LUV.US,D,19950713,000000,4.7298,4.8697,4.7298,4.8229,5083356,0
+LUV.US,D,19950714,000000,4.8229,4.8229,4.758,4.8041,2534879,0
+LUV.US,D,19950717,000000,4.8229,4.9157,4.8041,4.8229,5372080,0
+LUV.US,D,19950718,000000,4.8697,4.8697,4.8041,4.8507,3825162,0
+LUV.US,D,19950719,000000,4.8229,4.8976,4.5529,4.7113,6855922,0
+LUV.US,D,19950720,000000,4.7298,4.8697,4.7298,4.7763,4505371,0
+LUV.US,D,19950721,000000,4.8229,4.8976,4.7298,4.7763,3929554,0
+LUV.US,D,19950724,000000,4.9157,5.0092,4.8229,4.9813,8960171,0
+LUV.US,D,19950725,000000,4.9813,5.1861,4.9813,5.1673,11081814,0
+LUV.US,D,19950726,000000,5.1861,5.1861,5.1208,5.1396,6134936,0
+LUV.US,D,19950727,000000,5.1208,5.4187,5.1208,5.3909,10322764,0
+LUV.US,D,19950728,000000,5.3721,5.4373,5.1396,5.1396,5527042,0
+LUV.US,D,19950731,000000,5.1396,5.2327,5.1396,5.2327,1988432,0
+LUV.US,D,19950801,000000,5.2139,5.2327,5.1673,5.2327,3670739,0
+LUV.US,D,19950802,000000,5.2327,5.279,4.9157,5.0746,7508404,0
+LUV.US,D,19950803,000000,5.0746,5.279,5.0092,5.1024,7868898,0
+LUV.US,D,19950804,000000,5.0746,5.2327,5.0556,5.2139,4304732,0
+LUV.US,D,19950807,000000,5.1861,5.2327,5.1673,5.1861,2988901,0
+LUV.US,D,19950808,000000,5.1861,5.2327,5.1396,5.1673,4111708,0
+LUV.US,D,19950809,000000,5.1861,5.1861,5.0746,5.1396,3259134,0
+LUV.US,D,19950810,000000,5.1396,5.1673,4.9813,5.0092,2327174,0
+LUV.US,D,19950811,000000,5.0275,5.0275,4.8697,4.8976,2333701,0
+LUV.US,D,19950814,000000,4.8697,4.9348,4.8697,4.9157,1907416,0
+LUV.US,D,19950815,000000,4.9157,4.9813,4.8697,4.9813,1448500,0
+LUV.US,D,19950816,000000,4.9348,5.0746,4.9157,5.0092,3911069,0
+LUV.US,D,19950817,000000,5.0556,5.279,5.0092,5.2327,4372152,0
+LUV.US,D,19950818,000000,5.2604,5.2604,5.0746,5.0746,3519037,0
+LUV.US,D,19950821,000000,5.0556,5.1673,5.0556,5.1024,2208642,0
+LUV.US,D,19950822,000000,5.1024,5.1208,5.0556,5.0746,1926990,0
+LUV.US,D,19950823,000000,5.1024,5.1024,4.9157,4.9627,4524398,0
+LUV.US,D,19950824,000000,4.9348,4.9813,4.9157,4.9813,4719057,0
+LUV.US,D,19950825,000000,4.9348,5.0092,4.9157,4.9627,939025,0
+LUV.US,D,19950828,000000,4.9348,4.9348,4.8507,4.8507,1769308,0
+LUV.US,D,19950829,000000,4.8041,4.8041,4.6922,4.758,3907803,0
+LUV.US,D,19950830,000000,4.758,4.7763,4.5996,4.6182,7769394,0
+LUV.US,D,19950831,000000,4.6458,4.7298,4.6182,4.7113,5822832,0
+LUV.US,D,19950901,000000,4.6922,4.7113,4.6643,4.6643,1382164,0
+LUV.US,D,19950905,000000,4.7113,4.9439,4.6922,4.8697,2347292,0
+LUV.US,D,19950906,000000,4.8229,5.0275,4.8229,4.9439,2410909,0
+LUV.US,D,19950907,000000,4.9627,4.9813,4.8976,4.9157,1234272,0
+LUV.US,D,19950908,000000,4.9439,4.9627,4.7763,4.8507,2313042,0
+LUV.US,D,19950911,000000,4.8507,4.8507,4.6458,4.6922,4337357,0
+LUV.US,D,19950912,000000,4.6922,4.7113,4.6458,4.6643,2874173,0
+LUV.US,D,19950913,000000,4.6643,4.8697,4.6458,4.6643,3494030,0
+LUV.US,D,19950914,000000,4.6643,4.7389,4.6458,4.7389,2498996,0
+LUV.US,D,19950915,000000,4.7113,4.7113,4.6643,4.6643,3665302,0
+LUV.US,D,19950918,000000,4.6922,4.7763,4.6458,4.758,7629111,0
+LUV.US,D,19950919,000000,4.7763,4.8041,4.7113,4.758,5659715,0
+LUV.US,D,19950920,000000,4.7763,4.9157,4.7763,4.8507,6076213,0
+LUV.US,D,19950921,000000,4.8229,4.8788,4.758,4.7763,2821427,0
+LUV.US,D,19950922,000000,4.7389,4.7389,4.6458,4.7113,1764955,0
+LUV.US,D,19950925,000000,4.7113,4.7389,4.6643,4.6922,1368574,0
+LUV.US,D,19950926,000000,4.7113,4.7113,4.5343,4.5529,2846982,0
+LUV.US,D,19950927,000000,4.5343,4.5343,4.3668,4.4415,5415033,0
+LUV.US,D,19950928,000000,4.4875,4.6458,4.4415,4.6458,3520668,0
+LUV.US,D,19950929,000000,4.6643,4.7389,4.5714,4.5714,1999304,0
+LUV.US,D,19951002,000000,4.5996,4.6182,4.3946,4.4133,2783910,0
+LUV.US,D,19951003,000000,4.4415,4.5065,4.2828,4.3016,3815372,0
+LUV.US,D,19951004,000000,4.3293,4.3293,4.19,4.255,6072950,0
+LUV.US,D,19951005,000000,4.2828,4.3668,4.255,4.3016,1393042,0
+LUV.US,D,19951006,000000,4.3293,4.3293,4.2361,4.2828,3055235,0
+LUV.US,D,19951009,000000,4.2828,4.3016,4.1245,4.162,1584437,0
+LUV.US,D,19951010,000000,4.0968,4.162,4.0501,4.1433,2918213,0
+LUV.US,D,19951011,000000,4.1245,4.19,4.1245,4.162,3687053,0
+LUV.US,D,19951012,000000,4.162,4.19,4.1433,4.1433,1546378,0
+LUV.US,D,19951013,000000,4.2085,4.3481,4.2085,4.3293,2164599,0
+LUV.US,D,19951016,000000,4.3293,4.3481,4.3016,4.3016,2117292,0
+LUV.US,D,19951017,000000,4.3016,4.4133,4.2828,4.2828,1807915,0
+LUV.US,D,19951018,000000,4.2828,4.3293,4.2361,4.2828,2688760,0
+LUV.US,D,19951019,000000,4.3016,4.3293,3.6872,3.7336,8896556,0
+LUV.US,D,19951020,000000,3.7336,3.9571,3.7336,3.8453,9916054,0
+LUV.US,D,19951023,000000,3.8265,3.8453,3.7522,3.7799,3751754,0
+LUV.US,D,19951024,000000,3.8265,3.8918,3.799,3.8265,6015314,0
+LUV.US,D,19951025,000000,3.8265,3.8453,3.7522,3.7799,4073103,0
+LUV.US,D,19951026,000000,3.799,3.8453,3.7336,3.7522,3392348,0
+LUV.US,D,19951027,000000,3.7336,3.7336,3.5942,3.6682,4346598,0
+LUV.US,D,19951030,000000,3.6872,3.715,3.6404,3.6682,3262395,0
+LUV.US,D,19951031,000000,3.6872,3.7522,3.6404,3.6404,6348081,0
+LUV.US,D,19951101,000000,3.6404,3.715,3.6404,3.6682,2847527,0
+LUV.US,D,19951102,000000,3.6682,3.9385,3.6682,3.9197,5610778,0
+LUV.US,D,19951103,000000,3.9197,3.9571,3.799,3.9571,2826862,0
+LUV.US,D,19951106,000000,3.9571,4.1245,3.9571,4.0501,4142696,0
+LUV.US,D,19951107,000000,4.0501,4.0501,3.9385,4.0036,2155358,0
+LUV.US,D,19951108,000000,4.0315,4.162,4.0315,4.1433,2350555,0
+LUV.US,D,19951109,000000,4.1433,4.2085,4.1433,4.2085,2613179,0
+LUV.US,D,19951110,000000,4.2085,4.255,4.19,4.2361,1549636,0
+LUV.US,D,19951113,000000,4.2085,4.255,4.162,4.162,1528977,0
+LUV.US,D,19951114,000000,4.1433,4.255,4.1245,4.2361,2344029,0
+LUV.US,D,19951115,000000,4.4133,4.4875,4.3668,4.4415,4859338,0
+LUV.US,D,19951116,000000,4.4415,4.5529,4.4133,4.5343,2669185,0
+LUV.US,D,19951117,000000,4.5343,4.5529,4.4415,4.5343,3147667,0
+LUV.US,D,19951120,000000,4.5343,4.5714,4.5343,4.5714,2133606,0
+LUV.US,D,19951121,000000,4.5714,4.5714,4.4415,4.4599,2469631,0
+LUV.US,D,19951122,000000,4.4599,4.6458,4.4599,4.6458,2851878,0
+LUV.US,D,19951124,000000,4.6458,4.6922,4.6458,4.6643,558413,0
+LUV.US,D,19951127,000000,4.6458,4.6643,4.5343,4.5714,2143393,0
+LUV.US,D,19951128,000000,4.5529,4.6182,4.5343,4.5529,2727364,0
+LUV.US,D,19951129,000000,4.5714,4.5714,4.4133,4.5343,2591428,0
+LUV.US,D,19951130,000000,4.5343,4.5996,4.4415,4.5529,3225420,0
+LUV.US,D,19951201,000000,4.5714,4.5996,4.4875,4.5343,1839449,0
+LUV.US,D,19951204,000000,4.4875,4.5806,4.4415,4.5529,2711593,0
+LUV.US,D,19951205,000000,4.5343,4.7113,4.5065,4.6922,4190546,0
+LUV.US,D,19951206,000000,4.7113,4.758,4.6643,4.7113,4036672,0
+LUV.US,D,19951207,000000,4.6922,4.6922,4.5065,4.5806,3028589,0
+LUV.US,D,19951208,000000,4.5529,4.5529,4.4599,4.5065,930325,0
+LUV.US,D,19951211,000000,4.5065,4.6278,4.4875,4.5806,1736680,0
+LUV.US,D,19951212,000000,4.5343,4.5806,4.5065,4.5529,2297267,0
+LUV.US,D,19951213,000000,4.5529,4.5996,4.5343,4.5529,2283676,0
+LUV.US,D,19951214,000000,4.5529,4.5529,4.4226,4.4415,1949280,0
+LUV.US,D,19951215,000000,4.4599,4.4599,4.3293,4.3481,4371063,0
+LUV.US,D,19951218,000000,4.3293,4.3293,4.2175,4.255,2033557,0
+LUV.US,D,19951219,000000,4.255,4.3481,4.2361,4.3293,3309699,0
+LUV.US,D,19951220,000000,4.3481,4.5529,4.3481,4.5065,6105032,0
+LUV.US,D,19951221,000000,4.4599,4.5065,4.3481,4.3481,3154739,0
+LUV.US,D,19951222,000000,4.3481,4.376,4.3016,4.3016,1671976,0
+LUV.US,D,19951226,000000,4.3016,4.3016,4.1711,4.19,1781809,0
+LUV.US,D,19951227,000000,4.1711,4.1711,4.0315,4.0315,3429324,0
+LUV.US,D,19951228,000000,4.0501,4.1433,4.0315,4.1433,2740954,0
+LUV.US,D,19951229,000000,4.1433,4.255,4.1433,4.19,2083586,0
+LUV.US,D,19960102,000000,4.19,4.3293,4.19,4.2828,2350010,0
+LUV.US,D,19960103,000000,4.3016,4.376,4.255,4.3016,2316301,0
+LUV.US,D,19960104,000000,4.3016,4.3016,4.1433,4.1433,3523931,0
+LUV.US,D,19960105,000000,4.1245,4.1433,4.0501,4.1433,3238470,0
+LUV.US,D,19960108,000000,4.2175,4.3016,4.19,4.2828,1495264,0
+LUV.US,D,19960109,000000,4.3293,4.3481,4.2361,4.2361,3010103,0
+LUV.US,D,19960110,000000,4.1433,4.2175,4.0315,4.0501,3137881,0
+LUV.US,D,19960111,000000,4.0501,4.2361,4.0501,4.2175,2987265,0
+LUV.US,D,19960112,000000,4.2361,4.3016,4.2175,4.2828,2434833,0
+LUV.US,D,19960115,000000,4.255,4.255,4.2175,4.2361,2187979,0
+LUV.US,D,19960116,000000,4.2175,4.3481,4.19,4.3293,3217813,0
+LUV.US,D,19960117,000000,4.255,4.3293,4.19,4.2361,4036672,0
+LUV.US,D,19960118,000000,4.2361,4.2361,4.0968,4.2175,2788262,0
+LUV.US,D,19960119,000000,4.19,4.2175,4.1245,4.1711,2593608,0
+LUV.US,D,19960122,000000,4.1433,4.2361,4.1433,4.2361,2744761,0
+LUV.US,D,19960123,000000,4.2175,4.4226,4.19,4.255,2569683,0
+LUV.US,D,19960124,000000,4.3016,4.376,4.1711,4.1711,12027367,0
+LUV.US,D,19960125,000000,4.376,4.7113,4.3481,4.5529,14636196,0
+LUV.US,D,19960126,000000,4.5529,4.6458,4.5343,4.5996,2988901,0
+LUV.US,D,19960129,000000,4.5996,4.6458,4.5529,4.5996,4013293,0
+LUV.US,D,19960130,000000,4.5996,4.6922,4.5806,4.6643,3297193,0
+LUV.US,D,19960131,000000,4.6643,4.7858,4.6278,4.7858,6961413,0
+LUV.US,D,19960201,000000,4.7858,4.7858,4.6278,4.6458,2869276,0
+LUV.US,D,19960202,000000,4.6643,4.7389,4.6458,4.7113,3272725,0
+LUV.US,D,19960205,000000,4.6922,4.832,4.6922,4.7858,2645259,0
+LUV.US,D,19960206,000000,4.758,5.0746,4.758,5.0371,6823298,0
+LUV.US,D,19960207,000000,5.0746,5.0746,4.9627,4.9904,4923501,0
+LUV.US,D,19960208,000000,4.9904,5.1208,4.9627,5.0556,5174707,0
+LUV.US,D,19960209,000000,5.0556,5.1208,4.9904,5.0092,7467081,0
+LUV.US,D,19960212,000000,5.0371,5.0556,4.9157,5.0556,3382014,0
+LUV.US,D,19960213,000000,4.9904,5.1208,4.9904,5.0556,4139437,0
+LUV.US,D,19960214,000000,5.0746,5.2419,5.0746,5.2139,8182635,0
+LUV.US,D,19960215,000000,5.2419,5.2419,5.1673,5.1673,4703832,0
+LUV.US,D,19960216,000000,5.2419,5.2604,5.1673,5.2139,4094852,0
+LUV.US,D,19960220,000000,5.1488,5.307,5.1488,5.307,5426450,0
+LUV.US,D,19960221,000000,5.2604,5.4001,5.2139,5.4001,5100756,0
+LUV.US,D,19960222,000000,5.4187,5.4654,5.4001,5.4654,7916745,0
+LUV.US,D,19960223,000000,5.5119,5.7816,5.4933,5.5302,12568927,0
+LUV.US,D,19960226,000000,5.5119,5.8098,5.4933,5.7636,10126476,0
+LUV.US,D,19960227,000000,5.7636,5.7724,5.4001,5.6052,8436011,0
+LUV.US,D,19960228,000000,5.7167,5.7167,5.5398,5.5585,4550499,0
+LUV.US,D,19960229,000000,5.5398,5.6982,5.5119,5.6052,4691870,0
+LUV.US,D,19960301,000000,5.6236,5.6513,5.5398,5.6513,2825779,0
+LUV.US,D,19960304,000000,5.7167,6.0146,5.6982,5.8098,8955275,0
+LUV.US,D,19960305,000000,5.7912,5.7912,5.6513,5.7167,2756725,0
+LUV.US,D,19960306,000000,5.7448,5.7912,5.6236,5.6513,3286864,0
+LUV.US,D,19960307,000000,5.6702,5.6982,5.6052,5.6513,2118929,0
+LUV.US,D,19960308,000000,5.4933,5.4933,5.2886,5.3721,4174779,0
+LUV.US,D,19960311,000000,5.2139,5.8098,5.1952,5.7636,5360662,0
+LUV.US,D,19960312,000000,5.6513,5.7167,5.4933,5.6513,5437327,0
+LUV.US,D,19960313,000000,5.6982,5.7448,5.6052,5.7167,3868656,0
+LUV.US,D,19960314,000000,5.7636,5.8285,5.7167,5.8285,4458063,0
+LUV.US,D,19960315,000000,5.8098,5.8285,5.6513,5.6702,2100984,0
+LUV.US,D,19960318,000000,5.6982,5.7636,5.6236,5.6982,2877976,0
+LUV.US,D,19960319,000000,5.7912,5.8098,5.5585,5.5862,5176333,0
+LUV.US,D,19960320,000000,5.6052,5.6236,5.5585,5.5862,2751830,0
+LUV.US,D,19960321,000000,5.6052,5.6513,5.5585,5.5862,2235831,0
+LUV.US,D,19960322,000000,5.5862,5.5862,5.4465,5.4933,1684484,0
+LUV.US,D,19960325,000000,5.5119,5.5862,5.4001,5.4654,2720836,0
+LUV.US,D,19960326,000000,5.4465,5.4933,5.4187,5.4465,2513131,0
+LUV.US,D,19960327,000000,5.4654,5.4654,5.2886,5.3538,2251052,0
+LUV.US,D,19960328,000000,5.2886,5.4465,5.2604,5.3721,2320105,0
+LUV.US,D,19960329,000000,5.3721,5.4933,5.335,5.4187,3236841,0
+LUV.US,D,19960401,000000,5.3721,5.4001,5.335,5.4001,1625214,0
+LUV.US,D,19960402,000000,5.3721,5.4187,5.307,5.4001,2112944,0
+LUV.US,D,19960403,000000,5.3538,5.5585,5.335,5.5398,2823060,0
+LUV.US,D,19960404,000000,5.5862,5.7167,5.5862,5.6513,5106739,0
+LUV.US,D,19960408,000000,5.5398,5.5585,5.4654,5.5119,3410293,0
+LUV.US,D,19960409,000000,5.4933,5.5398,5.4654,5.5119,1598574,0
+LUV.US,D,19960410,000000,5.4654,5.6236,5.4465,5.4654,1588245,0
+LUV.US,D,19960411,000000,5.4654,5.4933,5.2139,5.307,3752300,0
+LUV.US,D,19960412,000000,5.307,5.3538,5.2419,5.307,1972659,0
+LUV.US,D,19960415,000000,5.3538,5.6702,5.335,5.6513,3407572,0
+LUV.US,D,19960416,000000,5.6236,5.6236,5.4933,5.5585,1821503,0
+LUV.US,D,19960417,000000,5.9215,5.9679,5.7167,5.7912,10053617,0
+LUV.US,D,19960418,000000,5.7912,5.8566,5.7636,5.7912,5065414,0
+LUV.US,D,19960419,000000,5.8285,5.9028,5.8098,5.8285,4469485,0
+LUV.US,D,19960422,000000,5.875,6.0614,5.875,5.9961,5752150,0
+LUV.US,D,19960423,000000,5.4933,5.7167,5.4654,5.6052,8997144,0
+LUV.US,D,19960424,000000,5.6513,5.6982,5.5119,5.5585,5888624,0
+LUV.US,D,19960425,000000,5.5119,5.5398,5.3538,5.3721,6428007,0
+LUV.US,D,19960426,000000,5.3721,5.3721,5.1952,5.2886,11482548,0
+LUV.US,D,19960429,000000,5.2886,5.4001,5.2604,5.3721,3290126,0
+LUV.US,D,19960430,000000,5.4001,5.4654,5.3721,5.4187,1782899,0
+LUV.US,D,19960501,000000,5.4187,5.4465,5.307,5.4187,1555075,0
+LUV.US,D,19960502,000000,5.3721,5.4001,5.335,5.4001,3404851,0
+LUV.US,D,19960503,000000,5.4001,5.4001,5.1488,5.1952,5547703,0
+LUV.US,D,19960506,000000,5.2419,5.2604,4.9439,5.0092,6140375,0
+LUV.US,D,19960507,000000,5.0556,5.0556,4.8041,4.8788,10809948,0
+LUV.US,D,19960508,000000,4.832,4.832,4.6922,4.832,5825009,0
+LUV.US,D,19960509,000000,4.8507,5.0092,4.832,4.9627,6208343,0
+LUV.US,D,19960510,000000,5.0092,5.1024,4.9252,5.0834,3399959,0
+LUV.US,D,19960513,000000,5.0834,5.4001,5.0834,5.3721,6249119,0
+LUV.US,D,19960514,000000,5.4001,5.4654,5.3538,5.3721,3565800,0
+LUV.US,D,19960515,000000,5.3721,5.4933,5.335,5.3538,3732179,0
+LUV.US,D,19960516,000000,5.2886,5.5398,5.2886,5.4933,3529913,0
+LUV.US,D,19960517,000000,5.5119,5.5862,5.4933,5.5398,2838827,0
+LUV.US,D,19960520,000000,5.5585,5.5862,5.4465,5.4465,2606108,0
+LUV.US,D,19960521,000000,5.4654,5.5398,5.4187,5.4933,3472815,0
+LUV.US,D,19960522,000000,5.4933,5.5119,5.3721,5.4187,2280960,0
+LUV.US,D,19960523,000000,5.4187,5.4654,5.2604,5.335,2849702,0
+LUV.US,D,19960524,000000,5.335,5.335,5.1488,5.1952,2055853,0
+LUV.US,D,19960528,000000,5.1952,5.2139,5.1024,5.1024,2837739,0
+LUV.US,D,19960529,000000,5.1304,5.2604,5.1024,5.1952,8355000,0
+LUV.US,D,19960530,000000,5.1952,5.1952,4.9718,5.0834,5479741,0
+LUV.US,D,19960531,000000,5.0556,5.0556,4.9904,4.9904,3431496,0
+LUV.US,D,19960603,000000,5.0182,5.1024,4.9252,5.0182,6826566,0
+LUV.US,D,19960604,000000,5.0371,5.0556,5.0182,5.0182,3134073,0
+LUV.US,D,19960605,000000,5.0371,5.1766,5.0371,5.1766,3149840,0
+LUV.US,D,19960606,000000,5.0834,5.4465,5.0834,5.3538,8833480,0
+LUV.US,D,19960607,000000,5.2231,5.335,5.1952,5.2604,3687594,0
+LUV.US,D,19960610,000000,5.307,5.307,5.2231,5.2419,2575664,0
+LUV.US,D,19960611,000000,5.307,5.3538,5.2886,5.335,4032865,0
+LUV.US,D,19960612,000000,5.335,5.335,5.1952,5.2419,1405550,0
+LUV.US,D,19960613,000000,5.2886,5.2886,5.1766,5.1952,1911216,0
+LUV.US,D,19960614,000000,5.1952,5.2231,5.1766,5.1766,1350084,0
+LUV.US,D,19960617,000000,5.1952,5.1952,5.0371,5.0371,1571932,0
+LUV.US,D,19960618,000000,5.1766,5.4001,5.1766,5.2231,6524793,0
+LUV.US,D,19960619,000000,5.2231,5.2419,4.9439,4.9904,4018187,0
+LUV.US,D,19960620,000000,5.0556,5.0834,4.9252,4.9904,4389011,0
+LUV.US,D,19960621,000000,4.9904,5.1488,4.9904,5.1488,4190546,0
+LUV.US,D,19960624,000000,5.1488,5.2604,5.1488,5.2231,2648522,0
+LUV.US,D,19960625,000000,5.2604,5.3815,5.2419,5.307,6771104,0
+LUV.US,D,19960626,000000,5.307,5.3538,5.1766,5.1766,2130341,0
+LUV.US,D,19960627,000000,5.1488,5.1766,4.8976,4.9904,6456829,0
+LUV.US,D,19960628,000000,5.1952,5.307,5.1952,5.307,4049175,0
+LUV.US,D,19960701,000000,5.2886,5.2886,5.1488,5.1952,1490368,0
+LUV.US,D,19960702,000000,5.1952,5.1952,5.0834,5.1304,2722469,0
+LUV.US,D,19960703,000000,5.1024,5.1488,5.0834,5.1304,1602381,0
+LUV.US,D,19960705,000000,5.0556,5.0834,4.9904,5.0371,1039618,0
+LUV.US,D,19960708,000000,5.0182,5.0182,4.8976,4.9252,3035115,0
+LUV.US,D,19960709,000000,4.9904,5.1024,4.9439,5.1024,1856849,0
+LUV.US,D,19960710,000000,5.0834,5.0834,4.8507,4.8976,2629492,0
+LUV.US,D,19960711,000000,4.9252,4.9252,4.6458,4.7389,4346055,0
+LUV.US,D,19960712,000000,4.7389,4.8041,4.7206,4.7672,2870366,0
+LUV.US,D,19960715,000000,4.7206,4.7389,4.4689,4.5624,5285625,0
+LUV.US,D,19960716,000000,4.5624,4.5806,4.0783,4.2175,5569454,0
+LUV.US,D,19960717,000000,4.5624,4.9252,4.4226,4.4415,7597578,0
+LUV.US,D,19960718,000000,4.4226,4.5343,4.3293,4.5154,3524474,0
+LUV.US,D,19960719,000000,4.5624,4.5624,4.3293,4.4226,2916580,0
+LUV.US,D,19960722,000000,4.3946,4.3946,4.2175,4.3293,4446101,0
+LUV.US,D,19960723,000000,4.376,4.6458,4.3574,4.4875,5393830,0
+LUV.US,D,19960724,000000,4.3574,4.4415,4.2828,4.3946,3528282,0
+LUV.US,D,19960725,000000,4.4689,4.5154,4.2361,4.2643,3770243,0
+LUV.US,D,19960726,000000,4.3106,4.3574,4.2643,4.3106,5626002,0
+LUV.US,D,19960729,000000,4.3106,4.3106,4.19,4.2175,3076985,0
+LUV.US,D,19960730,000000,4.2175,4.2361,4.1711,4.2175,2539774,0
+LUV.US,D,19960731,000000,4.2175,4.5806,4.2175,4.5154,4224802,0
+LUV.US,D,19960801,000000,4.5343,4.5996,4.3106,4.5624,6706945,0
+LUV.US,D,19960802,000000,4.6458,4.6458,4.4415,4.6278,3385280,0
+LUV.US,D,19960805,000000,4.5996,4.6278,4.4226,4.5996,1497982,0
+LUV.US,D,19960806,000000,4.5806,4.5806,4.4226,4.4875,1993324,0
+LUV.US,D,19960807,000000,4.5343,4.5996,4.5154,4.5624,1842167,0
+LUV.US,D,19960808,000000,4.5624,4.7389,4.5624,4.7389,3153647,0
+LUV.US,D,19960809,000000,4.6922,4.6922,4.6278,4.6739,1237535,0
+LUV.US,D,19960812,000000,4.6739,4.6739,4.5806,4.5996,1213609,0
+LUV.US,D,19960813,000000,4.5996,4.5996,4.5343,4.5343,718816,0
+LUV.US,D,19960814,000000,4.5343,4.5624,4.4415,4.4415,1662190,0
+LUV.US,D,19960815,000000,4.4689,4.4689,4.3574,4.3574,1826943,0
+LUV.US,D,19960816,000000,4.376,4.4226,4.2828,4.3293,3583743,0
+LUV.US,D,19960819,000000,4.2828,4.4875,4.2643,4.376,3034027,0
+LUV.US,D,19960820,000000,4.376,4.3946,4.3106,4.3946,2820337,0
+LUV.US,D,19960821,000000,4.3946,4.4875,4.376,4.4875,1606188,0
+LUV.US,D,19960822,000000,4.4689,4.4875,4.4226,4.4875,1589874,0
+LUV.US,D,19960823,000000,4.4689,4.4689,4.3946,4.4689,1373468,0
+LUV.US,D,19960826,000000,4.4689,4.4689,4.3293,4.3574,2281502,0
+LUV.US,D,19960827,000000,4.3293,4.3293,4.2361,4.3106,11061154,0
+LUV.US,D,19960828,000000,4.19,4.2175,4.1245,4.1711,7680225,0
+LUV.US,D,19960829,000000,4.19,4.2643,4.1523,4.1523,4250358,0
+LUV.US,D,19960830,000000,4.1523,4.1988,4.0783,4.1523,4589647,0
+LUV.US,D,19960903,000000,4.1061,4.1245,4.0501,4.1061,4058422,0
+LUV.US,D,19960904,000000,4.1245,4.1523,4.0129,4.0594,3884971,0
+LUV.US,D,19960905,000000,4.0594,4.0594,3.9013,3.9197,7157696,0
+LUV.US,D,19960906,000000,3.9475,4.1988,3.9475,4.1523,9289674,0
+LUV.US,D,19960909,000000,4.1711,4.2361,4.1061,4.2175,5564561,0
+LUV.US,D,19960910,000000,4.1988,4.2828,4.1711,4.1711,4895224,0
+LUV.US,D,19960911,000000,4.1061,4.2643,4.0129,4.1061,4975696,0
+LUV.US,D,19960912,000000,4.1061,4.1523,4.0594,4.1061,4806054,0
+LUV.US,D,19960913,000000,4.1061,4.2175,4.0594,4.1523,7929253,0
+LUV.US,D,19960916,000000,4.1523,4.2828,4.1523,4.1988,5342715,0
+LUV.US,D,19960917,000000,4.1988,4.2175,4.1061,4.1523,3297193,0
+LUV.US,D,19960918,000000,4.1523,4.1711,4.1061,4.1061,5972360,0
+LUV.US,D,19960919,000000,4.1061,4.1711,4.0594,4.1711,2881240,0
+LUV.US,D,19960920,000000,4.1711,4.2643,4.1523,4.2175,4286787,0
+LUV.US,D,19960923,000000,4.2175,4.2361,4.1523,4.1988,2807294,0
+LUV.US,D,19960924,000000,4.1988,4.2643,4.1061,4.1711,3140056,0
+LUV.US,D,19960925,000000,4.1988,4.2175,4.1523,4.1988,2833935,0
+LUV.US,D,19960926,000000,4.2175,4.2643,4.1061,4.1061,3363526,0
+LUV.US,D,19960927,000000,4.1061,4.1711,4.1061,4.1523,2355994,0
+LUV.US,D,19960930,000000,4.1523,4.2361,4.1245,4.1711,3298824,0
+LUV.US,D,19961001,000000,4.1711,4.2643,4.1711,4.2175,2286394,0
+LUV.US,D,19961002,000000,4.2361,4.2643,4.1061,4.1711,2643084,0
+LUV.US,D,19961003,000000,4.1988,4.2361,4.1061,4.1523,2301621,0
+LUV.US,D,19961004,000000,4.1711,4.2643,4.1245,4.2175,3701189,0
+LUV.US,D,19961007,000000,4.2643,4.2643,4.1245,4.1523,4540166,0
+LUV.US,D,19961008,000000,4.1523,4.1523,4.0783,4.1245,9774141,0
+LUV.US,D,19961009,000000,4.1061,4.1245,4.0594,4.0783,6389947,0
+LUV.US,D,19961010,000000,4.0315,4.1988,4.0129,4.1061,6684109,0
+LUV.US,D,19961011,000000,4.1245,4.1711,4.1061,4.1523,4420546,0
+LUV.US,D,19961014,000000,4.1711,4.1988,4.0783,4.0783,6412786,0
+LUV.US,D,19961015,000000,4.0783,4.1061,3.9942,4.0129,9788821,0
+LUV.US,D,19961016,000000,4.0129,4.0594,3.9942,4.0594,2507148,0
+LUV.US,D,19961017,000000,4.0594,4.0783,3.9663,3.9663,2501170,0
+LUV.US,D,19961018,000000,4.0129,4.0594,3.808,3.8548,8133698,0
+LUV.US,D,19961021,000000,3.8734,3.9013,3.7615,3.7615,8464831,0
+LUV.US,D,19961022,000000,3.7893,3.8548,3.7893,3.808,8184263,0
+LUV.US,D,19961023,000000,3.9013,3.9663,3.8734,3.9663,7063085,0
+LUV.US,D,19961024,000000,3.9942,4.0783,3.9942,4.0315,9021069,0
+LUV.US,D,19961025,000000,4.0594,4.1061,4.0129,4.0783,5934843,0
+LUV.US,D,19961028,000000,4.0594,4.0783,3.9475,3.9942,4958842,0
+LUV.US,D,19961029,000000,3.9942,4.0315,3.9942,3.9942,3435303,0
+LUV.US,D,19961030,000000,3.9942,4.0129,3.9663,3.9663,2449513,0
+LUV.US,D,19961031,000000,3.9942,4.1245,3.9663,4.1061,4005134,0
+LUV.US,D,19961101,000000,4.1245,4.2643,4.1245,4.2643,8787805,0
+LUV.US,D,19961104,000000,4.2643,4.2828,4.1988,4.2643,3082421,0
+LUV.US,D,19961105,000000,4.2361,4.2643,4.1988,4.2361,3960004,0
+LUV.US,D,19961106,000000,4.2643,4.3293,4.2643,4.3293,6225738,0
+LUV.US,D,19961107,000000,4.3106,4.3293,4.2175,4.2175,6696612,0
+LUV.US,D,19961108,000000,4.2361,4.2361,4.1711,4.1711,5836968,0
+LUV.US,D,19961111,000000,4.1988,4.3293,4.1523,4.3293,3390719,0
+LUV.US,D,19961112,000000,4.2828,4.4226,4.2828,4.376,8445800,0
+LUV.US,D,19961113,000000,4.4226,4.4508,4.3293,4.4226,5067048,0
+LUV.US,D,19961114,000000,4.4042,4.5154,4.4042,4.4508,3435845,0
+LUV.US,D,19961115,000000,4.4689,4.4689,4.3293,4.3574,2411452,0
+LUV.US,D,19961118,000000,4.4042,4.4875,4.376,4.4875,4300922,0
+LUV.US,D,19961119,000000,4.4875,4.5343,4.4508,4.5343,4054614,0
+LUV.US,D,19961120,000000,4.5343,4.7389,4.5154,4.6922,5867421,0
+LUV.US,D,19961121,000000,4.7206,4.7206,4.5343,4.5624,2894287,0
+LUV.US,D,19961122,000000,4.5806,4.6551,4.5806,4.6089,1579544,0
+LUV.US,D,19961125,000000,4.5624,4.7389,4.5624,4.6739,5188295,0
+LUV.US,D,19961126,000000,4.6922,4.7206,4.4508,4.4875,3645185,0
+LUV.US,D,19961127,000000,4.5154,4.5343,4.4689,4.4875,2417978,0
+LUV.US,D,19961129,000000,4.5154,4.5806,4.4875,4.5343,629095,0
+LUV.US,D,19961202,000000,4.5154,4.6551,4.4689,4.6551,3125919,0
+LUV.US,D,19961203,000000,4.6739,4.6739,4.6089,4.6739,2425591,0
+LUV.US,D,19961204,000000,4.6278,4.6551,4.5806,4.6278,2509323,0
+LUV.US,D,19961205,000000,4.6551,4.6739,4.6278,4.6551,2083040,0
+LUV.US,D,19961206,000000,4.5154,4.5343,4.4689,4.5154,2627317,0
+LUV.US,D,19961209,000000,4.3574,4.4226,4.2643,4.4226,7690009,0
+LUV.US,D,19961210,000000,4.3574,4.4508,4.2175,4.2175,10464679,0
+LUV.US,D,19961211,000000,4.1061,4.1523,4.1061,4.1245,6126237,0
+LUV.US,D,19961212,000000,4.1523,4.1711,4.0875,4.0875,3851257,0
+LUV.US,D,19961213,000000,4.1061,4.1711,4.0594,4.1523,3671825,0
+LUV.US,D,19961216,000000,4.1711,4.2175,4.1061,4.1061,4240028,0
+LUV.US,D,19961217,000000,4.0594,4.1523,4.0594,4.1245,3315135,0
+LUV.US,D,19961218,000000,4.1245,4.1523,4.0594,4.0594,4943616,0
+LUV.US,D,19961219,000000,4.0594,4.0875,3.9942,3.9942,4733192,0
+LUV.US,D,19961220,000000,4.1061,4.1061,4.0036,4.0875,4169345,0
+LUV.US,D,19961223,000000,4.0875,4.1245,4.0129,4.0408,2310322,0
+LUV.US,D,19961224,000000,4.0594,4.1061,4.0594,4.0875,1498526,0
+LUV.US,D,19961226,000000,4.0875,4.1711,4.0594,4.1245,3930100,0
+LUV.US,D,19961227,000000,4.1245,4.1988,4.1061,4.1523,2706703,0
+LUV.US,D,19961230,000000,4.1711,4.1988,4.0594,4.0875,3430410,0
+LUV.US,D,19961231,000000,4.0875,4.1061,4.0129,4.0129,2472899,0
+LUV.US,D,19970102,000000,4.0875,4.0875,3.9197,4.0129,2665379,0
+LUV.US,D,19970103,000000,4.0875,4.0875,4.0129,4.0129,1589330,0
+LUV.US,D,19970106,000000,4.0594,4.1061,4.0129,4.0129,2820337,0
+LUV.US,D,19970107,000000,4.0129,4.1245,3.9942,4.1061,2756725,0
+LUV.US,D,19970108,000000,4.1523,4.1988,4.1245,4.1523,2854598,0
+LUV.US,D,19970109,000000,4.1523,4.2457,4.1245,4.1523,2819795,0
+LUV.US,D,19970110,000000,4.1061,4.1245,3.9663,4.0129,3863766,0
+LUV.US,D,19970113,000000,4.0129,4.0594,3.9663,3.9942,2499538,0
+LUV.US,D,19970114,000000,4.0129,4.0594,4.0129,4.0408,3029677,0
+LUV.US,D,19970115,000000,4.0129,4.0408,3.9663,3.9942,4423809,0
+LUV.US,D,19970116,000000,3.9942,4.0408,3.9663,4.0129,4919691,0
+LUV.US,D,19970117,000000,4.0408,4.0594,3.9475,3.9475,3968703,0
+LUV.US,D,19970120,000000,3.9663,3.9663,3.8734,3.8734,4694039,0
+LUV.US,D,19970121,000000,3.8734,3.9663,3.8734,3.9475,4529836,0
+LUV.US,D,19970122,000000,3.9475,4.0875,3.8734,3.9197,4450454,0
+LUV.US,D,19970123,000000,3.9475,4.0875,3.9197,3.9475,8134240,0
+LUV.US,D,19970124,000000,3.9663,4.0129,3.9197,4.0129,3993173,0
+LUV.US,D,19970127,000000,3.9942,4.0408,3.9663,3.9942,3444002,0
+LUV.US,D,19970128,000000,4.0408,4.1523,4.0129,4.0594,4585298,0
+LUV.US,D,19970129,000000,4.0594,4.1523,4.0594,4.1523,5245932,0
+LUV.US,D,19970130,000000,4.1523,4.1523,4.0408,4.0594,3119936,0
+LUV.US,D,19970131,000000,4.0875,4.1061,3.9942,4.0129,2429940,0
+LUV.US,D,19970203,000000,4.0129,4.1061,4.0129,4.0875,1819331,0
+LUV.US,D,19970204,000000,4.0875,4.1061,4.0408,4.1061,1471340,0
+LUV.US,D,19970205,000000,4.1061,4.1061,3.9475,3.9475,4047545,0
+LUV.US,D,19970206,000000,3.9663,4.0594,3.9663,4.0594,1932426,0
+LUV.US,D,19970207,000000,4.0875,4.1245,3.9663,4.0129,3140601,0
+LUV.US,D,19970210,000000,4.0594,4.1061,4.0129,4.0129,2689302,0
+LUV.US,D,19970211,000000,4.1061,4.1988,4.1061,4.1523,6644957,0
+LUV.US,D,19970212,000000,4.2175,4.376,4.1988,4.3574,6641692,0
+LUV.US,D,19970213,000000,4.4042,4.4689,4.376,4.4042,5058346,0
+LUV.US,D,19970214,000000,4.376,4.4042,4.3293,4.3574,2352190,0
+LUV.US,D,19970218,000000,4.3293,4.3293,4.1711,4.1988,4021446,0
+LUV.US,D,19970219,000000,4.2175,4.3293,4.2175,4.3106,3747947,0
+LUV.US,D,19970220,000000,4.3293,4.3293,4.2643,4.3106,2487574,0
+LUV.US,D,19970221,000000,4.3106,4.3293,4.2926,4.3293,2540318,0
+LUV.US,D,19970224,000000,4.376,4.497,4.376,4.4689,3675635,0
+LUV.US,D,19970225,000000,4.4689,4.5624,4.4689,4.5439,4459697,0
+LUV.US,D,19970226,000000,4.5439,4.5439,4.3574,4.3574,2978566,0
+LUV.US,D,19970227,000000,4.3574,4.4042,4.3106,4.3386,1851409,0
+LUV.US,D,19970228,000000,4.2926,4.3386,4.2643,4.2926,1634461,0
+LUV.US,D,19970303,000000,4.2643,4.3851,4.2457,4.3386,1307677,0
+LUV.US,D,19970304,000000,4.3851,4.4508,4.3851,4.4042,2222778,0
+LUV.US,D,19970305,000000,4.4042,4.4319,4.3386,4.4042,2569683,0
+LUV.US,D,19970306,000000,4.4042,4.4042,4.2926,4.3106,1952544,0
+LUV.US,D,19970307,000000,4.3106,4.3851,4.2926,4.3106,2142849,0
+LUV.US,D,19970310,000000,4.2926,4.4042,4.2457,4.3574,3130268,0
+LUV.US,D,19970311,000000,4.4042,4.4042,4.3386,4.3574,2457674,0
+LUV.US,D,19970312,000000,4.3574,4.4042,4.2926,4.3851,2751830,0
+LUV.US,D,19970313,000000,4.3574,4.3851,4.2457,4.2643,3335253,0
+LUV.US,D,19970314,000000,4.2643,4.3386,4.2457,4.2926,1043966,0
+LUV.US,D,19970317,000000,4.2643,4.3106,4.1988,4.3106,3262941,0
+LUV.US,D,19970318,000000,4.2926,4.4042,4.2926,4.3386,2992159,0
+LUV.US,D,19970319,000000,4.3851,4.3851,4.2175,4.2175,2491382,0
+LUV.US,D,19970320,000000,4.2175,4.2643,4.1988,4.2175,1978096,0
+LUV.US,D,19970321,000000,4.2643,4.2926,4.2175,4.2643,2165686,0
+LUV.US,D,19970324,000000,4.3106,4.3106,4.2175,4.2457,1771480,0
+LUV.US,D,19970325,000000,4.2457,4.2926,4.2457,4.2643,1335407,0
+LUV.US,D,19970326,000000,4.2643,4.3851,4.2643,4.3574,2204832,0
+LUV.US,D,19970327,000000,4.3851,4.3851,4.1988,4.2457,3539155,0
+LUV.US,D,19970331,000000,4.1988,4.2175,4.0408,4.0408,2493019,0
+LUV.US,D,19970401,000000,4.0594,4.0875,4.0129,4.0875,1702428,0
+LUV.US,D,19970402,000000,4.1061,4.1061,3.9942,4.0129,1962331,0
+LUV.US,D,19970403,000000,3.9663,3.9942,3.9294,3.9942,2066727,0
+LUV.US,D,19970404,000000,3.9663,4.1988,3.9663,4.1804,3673460,0
+LUV.US,D,19970407,000000,4.1988,4.2643,4.1337,4.2175,2592517,0
+LUV.US,D,19970408,000000,4.2457,4.2457,4.1804,4.1804,1739947,0
+LUV.US,D,19970409,000000,4.1804,4.2175,4.1061,4.1061,2263015,0
+LUV.US,D,19970410,000000,4.1061,4.2175,4.1061,4.1523,1640440,0
+LUV.US,D,19970411,000000,4.1061,4.1804,4.0875,4.1337,2811640,0
+LUV.US,D,19970414,000000,4.1337,4.1337,4.0129,4.0408,1944933,0
+LUV.US,D,19970415,000000,4.0594,4.1061,4.0408,4.0875,1407183,0
+LUV.US,D,19970416,000000,4.0594,4.1523,4.0594,4.0875,2578927,0
+LUV.US,D,19970417,000000,4.1337,4.3386,4.1061,4.3106,6424201,0
+LUV.US,D,19970418,000000,4.2457,4.2926,4.1804,4.1804,3220529,0
+LUV.US,D,19970421,000000,4.1988,4.3574,4.1988,4.2926,2629492,0
+LUV.US,D,19970422,000000,4.3386,4.4042,4.3106,4.4042,3522843,0
+LUV.US,D,19970423,000000,4.4042,4.6089,4.3851,4.6089,7705778,0
+LUV.US,D,19970424,000000,5.0929,5.0929,4.7482,4.7672,15457233,0
+LUV.US,D,19970425,000000,4.7672,4.7672,4.4319,4.6089,6332310,0
+LUV.US,D,19970428,000000,4.7206,4.9718,4.7017,4.9533,11194911,0
+LUV.US,D,19970429,000000,5.065,5.065,4.9066,5.0182,6957056,0
+LUV.US,D,19970430,000000,4.9998,5.1114,4.9718,5.0182,5845670,0
+LUV.US,D,19970501,000000,5.0182,5.0464,4.8136,4.8136,3552749,0
+LUV.US,D,19970502,000000,4.86,5.0929,4.86,5.0929,5205151,0
+LUV.US,D,19970505,000000,5.0182,5.065,4.86,5.0464,5928861,0
+LUV.US,D,19970506,000000,4.9998,5.0464,4.9533,4.9533,3467381,0
+LUV.US,D,19970507,000000,4.9252,4.9252,4.7953,4.8136,4624446,0
+LUV.US,D,19970508,000000,4.7672,5.0464,4.7482,5.0182,3782206,0
+LUV.US,D,19970509,000000,5.0182,5.0464,4.86,4.86,3160718,0
+LUV.US,D,19970512,000000,4.9066,4.9252,4.8136,4.9066,2862749,0
+LUV.US,D,19970513,000000,4.9066,4.9533,4.8136,4.9252,3279796,0
+LUV.US,D,19970514,000000,4.9252,4.9718,4.8136,4.86,3500005,0
+LUV.US,D,19970515,000000,4.86,4.86,4.7482,4.86,1930791,0
+LUV.US,D,19970516,000000,4.86,4.9718,4.86,4.9718,3030765,0
+LUV.US,D,19970519,000000,4.9252,4.9533,4.8416,4.9252,1931882,0
+LUV.US,D,19970520,000000,4.86,5.0182,4.8416,5.0182,3128637,0
+LUV.US,D,19970521,000000,4.9998,5.0182,4.9066,4.9998,3214547,0
+LUV.US,D,19970522,000000,4.9533,4.9718,4.8883,4.8883,1524626,0
+LUV.US,D,19970523,000000,4.9066,5.0182,4.9066,4.9718,5359574,0
+LUV.US,D,19970527,000000,4.9533,5.065,4.9533,4.9998,4477637,0
+LUV.US,D,19970528,000000,5.0182,5.0182,4.86,4.8883,2575664,0
+LUV.US,D,19970529,000000,4.8136,4.8136,4.6833,4.7298,8107055,0
+LUV.US,D,19970530,000000,4.7017,4.7482,4.6551,4.7017,4395533,0
+LUV.US,D,19970602,000000,4.7017,4.7298,4.5624,4.5624,4873477,0
+LUV.US,D,19970603,000000,4.6089,4.6833,4.5624,4.6833,5752150,0
+LUV.US,D,19970604,000000,4.6551,4.6833,4.6089,4.6368,4486339,0
+LUV.US,D,19970605,000000,4.6551,4.7298,4.6368,4.6551,5109999,0
+LUV.US,D,19970606,000000,4.6833,4.8136,4.6551,4.8136,2606656,0
+LUV.US,D,19970609,000000,4.7953,4.8136,4.7763,4.7953,3802325,0
+LUV.US,D,19970610,000000,4.7763,4.7953,4.6551,4.6551,4585298,0
+LUV.US,D,19970611,000000,4.6833,4.7017,4.6551,4.6833,2838282,0
+LUV.US,D,19970612,000000,4.7017,4.7298,4.6833,4.7017,2301074,0
+LUV.US,D,19970613,000000,4.7298,4.7953,4.7298,4.7482,2043348,0
+LUV.US,D,19970616,000000,4.7482,4.7763,4.7298,4.7298,2776845,0
+LUV.US,D,19970617,000000,4.7482,4.8416,4.7017,4.7763,2224955,0
+LUV.US,D,19970618,000000,4.7482,4.7763,4.7017,4.7017,1575736,0
+LUV.US,D,19970619,000000,4.7017,4.7298,4.6089,4.7017,2441357,0
+LUV.US,D,19970620,000000,4.7482,4.8416,4.7298,4.8416,3842557,0
+LUV.US,D,19970623,000000,4.7953,4.8883,4.7953,4.8136,2897554,0
+LUV.US,D,19970624,000000,4.8416,4.8976,4.7858,4.7953,4226978,0
+LUV.US,D,19970625,000000,4.7482,4.8788,4.7298,4.758,2264105,0
+LUV.US,D,19970626,000000,4.758,4.86,4.7298,4.7858,1694271,0
+LUV.US,D,19970627,000000,4.832,4.86,4.7953,4.8136,1410988,0
+LUV.US,D,19970630,000000,4.832,4.86,4.7298,4.7298,3706624,0
+LUV.US,D,19970701,000000,4.9348,5.0182,4.8788,5.0182,7152802,0
+LUV.US,D,19970702,000000,5.0182,5.0182,4.9066,4.9533,3958917,0
+LUV.US,D,19970703,000000,4.9813,4.9998,4.8883,4.9348,1996586,0
+LUV.US,D,19970707,000000,4.9439,5.0092,4.8416,4.9439,4115513,0
+LUV.US,D,19970708,000000,4.9439,4.9439,4.86,4.8883,2122732,0
+LUV.US,D,19970709,000000,4.8883,4.9533,4.86,4.8883,3320033,0
+LUV.US,D,19970710,000000,4.8883,4.9157,4.8416,4.8788,2473437,0
+LUV.US,D,19970711,000000,4.8883,4.9533,4.8788,4.9348,2148832,0
+LUV.US,D,19970714,000000,4.9066,4.9348,4.7482,4.7858,2545753,0
+LUV.US,D,19970715,000000,4.7953,4.9533,4.758,4.9348,2416891,0
+LUV.US,D,19970716,000000,4.9066,5.0182,4.9066,4.9998,3050339,0
+LUV.US,D,19970717,000000,4.9998,4.9998,4.8416,4.86,2395144,0
+LUV.US,D,19970718,000000,4.8416,4.8507,4.7953,4.8136,2125455,0
+LUV.US,D,19970721,000000,4.7763,4.8507,4.758,4.7858,1469710,0
+LUV.US,D,19970722,000000,4.7953,4.9439,4.7953,4.9066,2576748,0
+LUV.US,D,19970723,000000,4.9066,4.9813,4.8788,4.9813,3135705,0
+LUV.US,D,19970724,000000,4.9813,5.0092,4.8507,4.9533,3376580,0
+LUV.US,D,19970725,000000,4.9813,5.158,4.9533,5.1114,11212309,0
+LUV.US,D,19970728,000000,5.158,5.1673,5.0834,5.1114,4340074,0
+LUV.US,D,19970729,000000,5.0464,5.1861,5.0092,5.0929,7884670,0
+LUV.US,D,19970730,000000,5.1114,5.3441,5.0929,5.3441,8300079,0
+LUV.US,D,19970731,000000,5.3164,5.4095,5.2509,5.2978,4729387,0
+LUV.US,D,19970801,000000,5.2978,5.2978,5.065,5.1114,5795646,0
+LUV.US,D,19970804,000000,5.1114,5.335,5.1114,5.335,3037835,0
+LUV.US,D,19970805,000000,5.335,5.4373,5.3164,5.3441,3189532,0
+LUV.US,D,19970806,000000,5.2978,5.4001,5.2699,5.3538,2569139,0
+LUV.US,D,19970807,000000,5.4187,5.4837,5.3441,5.3538,3305348,0
+LUV.US,D,19970808,000000,5.2978,5.3164,5.1114,5.1952,3963810,0
+LUV.US,D,19970811,000000,5.2139,5.3631,5.2049,5.335,3579936,0
+LUV.US,D,19970812,000000,5.3164,5.335,5.1396,5.2139,4238396,0
+LUV.US,D,19970813,000000,5.2604,5.335,5.2049,5.2509,5807067,0
+LUV.US,D,19970814,000000,5.2886,5.307,5.1396,5.1673,1655125,0
+LUV.US,D,19970815,000000,5.158,5.1673,5.1024,5.1114,1329970,0
+LUV.US,D,19970818,000000,5.1024,5.1396,5.0182,5.1024,1882406,0
+LUV.US,D,19970819,000000,5.1952,5.2419,5.1024,5.1861,1730702,0
+LUV.US,D,19970820,000000,5.1396,5.2699,5.1304,5.2699,1973204,0
+LUV.US,D,19970821,000000,5.2699,5.2978,5.2139,5.2604,2035737,0
+LUV.US,D,19970822,000000,5.2049,5.4654,5.1952,5.4654,4260692,0
+LUV.US,D,19970825,000000,5.4465,5.4654,5.2699,5.335,3122659,0
+LUV.US,D,19970826,000000,5.2699,5.3164,5.2139,5.2139,1658927,0
+LUV.US,D,19970827,000000,5.2139,5.4001,5.1952,5.2699,2618072,0
+LUV.US,D,19970828,000000,5.2327,5.2886,5.158,5.2049,1605100,0
+LUV.US,D,19970829,000000,5.1766,5.2231,5.1208,5.1208,891722,0
+LUV.US,D,19970902,000000,5.1396,5.4095,5.1304,5.3631,3444544,0
+LUV.US,D,19970903,000000,5.4095,5.4373,5.307,5.3441,2546297,0
+LUV.US,D,19970904,000000,5.3441,5.4373,5.335,5.3909,2189065,0
+LUV.US,D,19970905,000000,5.4001,5.4465,5.3631,5.4373,2248333,0
+LUV.US,D,19970908,000000,5.4563,5.9122,5.4563,5.8474,13914119,0
+LUV.US,D,19970909,000000,5.7074,5.7636,5.5955,5.6513,8942227,0
+LUV.US,D,19970910,000000,5.6142,5.8474,5.5862,5.7259,7012520,0
+LUV.US,D,19970911,000000,5.6422,5.7816,5.6142,5.7074,4854444,0
+LUV.US,D,19970912,000000,5.7074,5.7259,5.6142,5.661,3563623,0
+LUV.US,D,19970915,000000,5.689,5.8285,5.689,5.7074,4484161,0
+LUV.US,D,19970916,000000,5.7541,5.9306,5.7541,5.8656,10035676,0
+LUV.US,D,19970917,000000,5.8285,6.0334,5.8285,5.94,6979356,0
+LUV.US,D,19970918,000000,5.8474,5.9306,5.8285,5.8656,3348849,0
+LUV.US,D,19970919,000000,5.8656,6.0614,5.8656,5.9496,6395927,0
+LUV.US,D,19970922,000000,5.9589,5.9867,5.8474,5.8474,2922561,0
+LUV.US,D,19970923,000000,5.7074,5.8474,5.5771,5.6795,5135011,0
+LUV.US,D,19970924,000000,5.7074,5.7448,5.5955,5.6422,2347835,0
+LUV.US,D,19970925,000000,5.6332,5.689,5.5495,5.5495,2420153,0
+LUV.US,D,19970926,000000,5.8474,5.8474,5.7541,5.8285,6550887,0
+LUV.US,D,19970929,000000,5.8285,5.94,5.8285,5.9306,4217192,0
+LUV.US,D,19970930,000000,5.9306,5.9496,5.8098,5.8474,3451073,0
+LUV.US,D,19971001,000000,5.94,5.9496,5.8008,5.8098,7099518,0
+LUV.US,D,19971002,000000,5.8008,5.9306,5.7636,5.8656,6588951,0
+LUV.US,D,19971003,000000,5.9589,6.0146,5.7541,5.8098,1872615,0
+LUV.US,D,19971006,000000,5.8938,5.9496,5.8846,5.9122,4881631,0
+LUV.US,D,19971007,000000,5.8938,5.9773,5.8285,5.9589,4618466,0
+LUV.US,D,19971008,000000,6.0334,6.0334,5.9306,5.9496,2671900,0
+LUV.US,D,19971009,000000,5.9306,6.0334,5.9122,6.0334,2080862,0
+LUV.US,D,19971010,000000,5.9773,6.1448,5.9589,6.0985,2663746,0
+LUV.US,D,19971013,000000,6.1172,6.1543,6.0798,6.1172,1905239,0
+LUV.US,D,19971014,000000,6.2104,6.4429,6.1916,6.3967,6290440,0
+LUV.US,D,19971015,000000,6.3967,6.6663,6.3499,6.5457,8122825,0
+LUV.US,D,19971016,000000,6.5457,6.5919,6.3406,6.3406,4141065,0
+LUV.US,D,19971017,000000,6.294,6.3312,6.0892,6.2104,4291681,0
+LUV.US,D,19971020,000000,6.2104,6.3499,6.1637,6.3499,4484161,0
+LUV.US,D,19971021,000000,6.3499,6.5826,6.3499,6.508,4036127,0
+LUV.US,D,19971022,000000,6.5359,6.5919,6.4895,6.5457,3858326,0
+LUV.US,D,19971023,000000,6.2567,6.5359,6.2567,6.4524,5075747,0
+LUV.US,D,19971024,000000,6.4335,6.4617,6.2104,6.2104,10933378,0
+LUV.US,D,19971027,000000,6.2104,6.2662,5.4373,5.5028,8537691,0
+LUV.US,D,19971028,000000,5.158,6.0798,5.158,5.9773,6714010,0
+LUV.US,D,19971029,000000,5.9589,6.1172,5.8656,5.9961,3802870,0
+LUV.US,D,19971030,000000,5.94,6.0427,5.8474,5.94,3808308,0
+LUV.US,D,19971031,000000,6.0798,6.0892,5.94,5.9589,2429396,0
+LUV.US,D,19971103,000000,5.9867,6.2104,5.9867,6.1916,2630579,0
+LUV.US,D,19971104,000000,6.1916,6.294,6.0985,6.294,3275992,0
+LUV.US,D,19971105,000000,6.294,6.4429,6.294,6.3499,3275992,0
+LUV.US,D,19971106,000000,6.3499,6.4895,6.2846,6.4895,2238548,0
+LUV.US,D,19971107,000000,6.2567,6.2662,6.1543,6.1822,2808921,0
+LUV.US,D,19971110,000000,6.1822,6.2567,5.9867,5.9961,1571932,0
+LUV.US,D,19971111,000000,5.9867,6.1079,5.9867,6.0519,949901,0
+LUV.US,D,19971112,000000,6.0054,6.2104,6.0054,6.1172,3867026,0
+LUV.US,D,19971113,000000,6.1172,6.2104,6.0334,6.2009,4407498,0
+LUV.US,D,19971114,000000,6.2104,6.4429,6.1822,6.3499,5269315,0
+LUV.US,D,19971117,000000,6.3592,6.4895,6.3312,6.3967,2582189,0
+LUV.US,D,19971118,000000,6.3499,6.5457,6.3406,6.4895,3124288,0
+LUV.US,D,19971119,000000,6.4989,6.5549,6.4524,6.4895,3494571,0
+LUV.US,D,19971120,000000,6.5549,6.7596,6.5549,6.7413,4042106,0
+LUV.US,D,19971121,000000,6.713,6.713,6.4989,6.4989,2547932,0
+LUV.US,D,19971124,000000,6.4989,6.6943,6.4617,6.6385,1751362,0
+LUV.US,D,19971125,000000,6.7413,6.8343,6.657,6.7502,3956744,0
+LUV.US,D,19971126,000000,6.7596,6.8155,6.6477,6.6477,4819648,0
+LUV.US,D,19971128,000000,6.713,6.7502,6.6854,6.6943,3416091,0
+LUV.US,D,19971201,000000,6.6943,6.713,6.4429,6.4617,5701217,0
+LUV.US,D,19971202,000000,6.5826,6.5919,6.3406,6.3873,4095395,0
+LUV.US,D,19971203,000000,6.4617,6.5457,6.2009,6.4895,2972407,0
+LUV.US,D,19971204,000000,6.4895,6.6103,6.4895,6.5639,3986283,0
+LUV.US,D,19971205,000000,6.4617,6.6943,6.4617,6.6103,3230135,0
+LUV.US,D,19971208,000000,6.5457,6.9271,6.5457,6.8247,3699194,0
+LUV.US,D,19971209,000000,6.8343,6.8525,6.6854,6.7502,2118743,0
+LUV.US,D,19971210,000000,6.7221,6.8062,6.6293,6.8062,1735593,0
+LUV.US,D,19971211,000000,6.7502,6.8062,6.5269,6.8062,3632497,0
+LUV.US,D,19971212,000000,6.955,7.132,6.8343,7.0294,4639489,0
+LUV.US,D,19971215,000000,7.132,7.1971,6.9738,7.0481,3112690,0
+LUV.US,D,19971216,000000,7.0481,7.0481,6.8525,6.8711,2108597,0
+LUV.US,D,19971217,000000,6.9271,6.9921,6.8711,6.89,2191244,0
+LUV.US,D,19971218,000000,6.9271,6.9738,6.7316,6.8062,1733057,0
+LUV.US,D,19971219,000000,6.3777,6.6477,6.3035,6.6477,4274099,0
+LUV.US,D,19971222,000000,6.6293,6.7875,6.3777,6.4058,3844913,0
+LUV.US,D,19971223,000000,6.3406,6.3406,6.1729,6.1729,4088505,0
+LUV.US,D,19971224,000000,6.2752,6.294,6.1729,6.1729,1710945,0
+LUV.US,D,19971226,000000,6.1822,6.2752,6.1822,6.2198,433899,0
+LUV.US,D,19971229,000000,6.2752,6.294,6.2381,6.294,1878776,0
+LUV.US,D,19971230,000000,6.294,6.5826,6.2752,6.5826,3875365,0
+LUV.US,D,19971231,000000,6.5826,6.89,6.5639,6.7502,2589256,0
+LUV.US,D,19980102,000000,6.8247,6.89,6.5269,6.6477,1500701,0
+LUV.US,D,19980105,000000,6.6477,7.0294,6.6477,6.955,3197507,0
+LUV.US,D,19980106,000000,7.0294,7.0761,6.6854,6.7221,3279434,0
+LUV.US,D,19980107,000000,6.6477,6.9738,6.5826,6.9738,3247896,0
+LUV.US,D,19980108,000000,6.9738,7.0574,6.7316,6.8525,2491382,0
+LUV.US,D,19980109,000000,6.8343,7.0947,6.4429,6.5826,4672838,0
+LUV.US,D,19980112,000000,6.3035,6.8711,6.3035,6.8525,4852994,0
+LUV.US,D,19980113,000000,6.8247,6.9085,6.8247,6.89,2339137,0
+LUV.US,D,19980114,000000,6.955,6.955,6.7221,6.8343,2169495,0
+LUV.US,D,19980115,000000,6.7688,6.9271,6.7221,6.7316,2263741,0
+LUV.US,D,19980116,000000,6.8525,7.0761,6.8525,6.9738,4665229,0
+LUV.US,D,19980120,000000,7.132,7.4857,7.0947,7.4395,6823121,0
+LUV.US,D,19980121,000000,7.5418,7.7836,7.3648,7.6813,8152002,0
+LUV.US,D,19980122,000000,7.5788,7.7464,7.402,7.402,4511531,0
+LUV.US,D,19980123,000000,7.4577,7.5043,7.0574,7.1507,4007306,0
+LUV.US,D,19980126,000000,7.402,7.5601,7.0761,7.1971,3901463,0
+LUV.US,D,19980127,000000,7.1971,7.281,6.8525,7.0294,4340437,0
+LUV.US,D,19980128,000000,7.2623,7.6067,7.0761,7.5788,5101661,0
+LUV.US,D,19980129,000000,7.5788,7.6067,7.3369,7.3834,2688578,0
+LUV.US,D,19980130,000000,7.3557,7.3834,7.1507,7.1507,2457307,0
+LUV.US,D,19980202,000000,7.6627,7.6627,7.4202,7.6627,4508267,0
+LUV.US,D,19980203,000000,7.5418,7.6627,7.4763,7.5043,3444729,0
+LUV.US,D,19980204,000000,7.588,7.6255,7.5231,7.5788,2247792,0
+LUV.US,D,19980205,000000,7.6627,7.6813,7.4577,7.5788,2645441,0
+LUV.US,D,19980206,000000,7.5418,7.7653,7.5418,7.6906,3878626,0
+LUV.US,D,19980209,000000,7.7464,7.9328,7.6813,7.9328,5255357,0
+LUV.US,D,19980210,000000,7.9139,8.2305,7.905,8.1188,7987431,0
+LUV.US,D,19980211,000000,8.1562,8.1745,8.0722,8.1097,4087423,0
+LUV.US,D,19980212,000000,8.0536,8.4449,8.0072,8.2399,4164991,0
+LUV.US,D,19980213,000000,8.3423,8.6404,8.1377,8.2119,6347538,0
+LUV.US,D,19980217,000000,8.2772,8.3331,8.1933,8.2305,2925279,0
+LUV.US,D,19980218,000000,8.2305,8.3141,7.9884,8.0164,3574138,0
+LUV.US,D,19980219,000000,8.1188,8.1377,7.8303,7.8674,2966966,0
+LUV.US,D,19980220,000000,7.7653,7.793,7.3369,7.6067,8827680,0
+LUV.US,D,19980223,000000,7.8859,8.091,7.8488,7.9328,12549711,0
+LUV.US,D,19980224,000000,7.9328,8.1097,7.7836,7.793,4730113,0
+LUV.US,D,19980225,000000,7.9513,8.091,7.905,7.9884,10448005,0
+LUV.US,D,19980226,000000,7.9884,7.9884,7.6906,7.9513,4285701,0
+LUV.US,D,19980227,000000,7.8859,7.97,7.793,7.8674,2498996,0
+LUV.US,D,19980302,000000,7.8859,8.0164,7.8488,7.97,3739434,0
+LUV.US,D,19980303,000000,8.0353,8.2119,7.9328,8.1562,3902550,0
+LUV.US,D,19980304,000000,8.2119,8.2119,7.6627,8.0072,3751027,0
+LUV.US,D,19980305,000000,7.9422,7.9422,7.7836,7.905,2251778,0
+LUV.US,D,19980306,000000,7.8859,8.2494,7.8859,8.1933,3349391,0
+LUV.US,D,19980309,000000,8.1282,8.3701,8.1282,8.3141,2782099,0
+LUV.US,D,19980310,000000,8.3701,8.4539,8.2494,8.2962,2554094,0
+LUV.US,D,19980311,000000,8.2962,8.2962,8.1562,8.2305,3417177,0
+LUV.US,D,19980312,000000,8.2119,8.4166,8.1933,8.3701,2133244,0
+LUV.US,D,19980313,000000,8.3701,8.5007,8.3141,8.4732,2493557,0
+LUV.US,D,19980316,000000,8.575,8.6777,8.4732,8.519,3314596,0
+LUV.US,D,19980317,000000,8.519,8.8079,8.4732,8.7613,4388282,0
+LUV.US,D,19980318,000000,8.7054,8.7244,8.5007,8.519,4197256,0
+LUV.US,D,19980319,000000,8.5007,8.5007,8.3984,8.5007,2138680,0
+LUV.US,D,19980320,000000,8.5007,8.5565,8.1562,8.2583,3216356,0
+LUV.US,D,19980323,000000,6.9921,7.9422,6.9921,7.7836,14042440,0
+LUV.US,D,19980324,000000,7.7464,8.0722,7.7464,7.97,4750050,0
+LUV.US,D,19980325,000000,8.2305,8.2583,7.8488,8.091,5791840,0
+LUV.US,D,19980326,000000,8.0536,8.091,7.8859,7.8859,3215273,0
+LUV.US,D,19980327,000000,8.0536,8.0536,7.8674,7.9232,4105906,0
+LUV.US,D,19980330,000000,7.9513,8.0072,7.8674,7.9513,3788367,0
+LUV.US,D,19980331,000000,8.0536,8.147,7.9884,8.1097,3718043,0
+LUV.US,D,19980401,000000,8.2305,8.2305,8.0536,8.147,2714675,0
+LUV.US,D,19980402,000000,8.1562,8.2583,8.0444,8.2305,2543220,0
+LUV.US,D,19980403,000000,8.2583,8.3331,8.1282,8.1933,3851439,0
+LUV.US,D,19980406,000000,8.2583,8.2772,8.0536,8.0536,2287304,0
+LUV.US,D,19980407,000000,8.091,8.091,7.9422,7.9884,1792141,0
+LUV.US,D,19980408,000000,8.0258,8.0258,7.9513,7.9884,1087102,0
+LUV.US,D,19980409,000000,8.0072,8.091,7.9513,7.9884,1742480,0
+LUV.US,D,19980413,000000,7.97,8.0722,7.8488,8.0536,2927092,0
+LUV.US,D,19980414,000000,8.147,8.1562,8.0444,8.091,2125995,0
+LUV.US,D,19980415,000000,8.2119,8.519,8.1933,8.519,6430180,0
+LUV.US,D,19980416,000000,8.4357,8.5007,8.3517,8.3701,3670196,0
+LUV.US,D,19980417,000000,8.4539,8.4539,8.2583,8.3331,3457416,0
+LUV.US,D,19980420,000000,8.2583,8.2962,8.1562,8.2772,2489207,0
+LUV.US,D,19980421,000000,8.2583,8.4166,8.2305,8.3701,2546846,0
+LUV.US,D,19980422,000000,8.3701,8.3794,8.1745,8.2119,2893744,0
+LUV.US,D,19980423,000000,8.147,8.1562,7.905,7.9422,3628509,0
+LUV.US,D,19980424,000000,7.9513,8.0072,7.5976,7.6438,9754928,0
+LUV.US,D,19980427,000000,7.402,7.5601,7.2717,7.4202,4829797,0
+LUV.US,D,19980428,000000,7.4763,7.5043,7.0667,7.1971,7755078,0
+LUV.US,D,19980429,000000,7.2717,7.5043,7.253,7.4202,3911250,0
+LUV.US,D,19980430,000000,7.6161,7.6999,7.4951,7.5231,3343955,0
+LUV.US,D,19980501,000000,7.6161,7.6813,7.3369,7.3369,2934343,0
+LUV.US,D,19980504,000000,7.3369,7.4577,7.3369,7.3557,4202329,0
+LUV.US,D,19980505,000000,7.3369,7.374,7.1971,7.2717,3228682,0
+LUV.US,D,19980506,000000,7.3557,7.3928,7.0481,7.0947,4457882,0
+LUV.US,D,19980507,000000,7.132,7.2717,7.1132,7.2717,4451355,0
+LUV.US,D,19980508,000000,7.2717,7.4577,7.2717,7.2995,4495941,0
+LUV.US,D,19980511,000000,7.3369,7.3928,7.1692,7.1971,3920313,0
+LUV.US,D,19980512,000000,7.2158,7.2717,7.0761,7.1692,3006478,0
+LUV.US,D,19980513,000000,7.132,7.1971,7.0761,7.1971,2271350,0
+LUV.US,D,19980514,000000,7.1971,7.402,7.1692,7.3557,3666571,0
+LUV.US,D,19980515,000000,7.3928,7.402,7.0112,7.0947,5338372,0
+LUV.US,D,19980518,000000,7.132,7.1786,7.0481,7.132,2709237,0
+LUV.US,D,19980519,000000,7.1786,7.2158,6.9271,6.9738,3455240,0
+LUV.US,D,19980520,000000,6.9921,7.1786,6.9645,7.1692,4324851,0
+LUV.US,D,19980521,000000,7.1971,7.3178,7.0481,7.132,3278710,0
+LUV.US,D,19980522,000000,7.132,7.3178,7.132,7.253,2653416,0
+LUV.US,D,19980526,000000,7.374,7.4395,7.3557,7.4202,4240385,0
+LUV.US,D,19980527,000000,7.402,7.402,7.132,7.29,2407287,0
+LUV.US,D,19980528,000000,7.2158,7.4202,7.2158,7.3557,1850864,0
+LUV.US,D,19980529,000000,7.402,7.4763,7.29,7.3178,2051683,0
+LUV.US,D,19980601,000000,7.3369,7.3369,7.0947,7.0947,2673350,0
+LUV.US,D,19980602,000000,7.1786,7.2995,7.132,7.2995,2653053,0
+LUV.US,D,19980603,000000,7.374,7.6627,7.374,7.5325,5291969,0
+LUV.US,D,19980604,000000,7.4763,7.5976,7.3369,7.4763,2708150,0
+LUV.US,D,19980605,000000,7.4763,7.6161,7.4763,7.5976,1905963,0
+LUV.US,D,19980608,000000,7.6161,7.8395,7.6161,7.8026,2912234,0
+LUV.US,D,19980609,000000,7.8583,8.0258,7.7558,8.0258,4900482,0
+LUV.US,D,19980610,000000,7.9422,8.1282,7.8859,7.9422,4343699,0
+LUV.US,D,19980611,000000,7.9609,7.9791,7.8859,7.9422,2337688,0
+LUV.US,D,19980612,000000,8.0072,8.0072,7.6813,7.8026,2240177,0
+LUV.US,D,19980615,000000,7.7558,8.0816,7.6813,7.9609,2955366,0
+LUV.US,D,19980616,000000,7.9609,8.0072,7.8674,7.9609,2449333,0
+LUV.US,D,19980617,000000,7.8859,8.0258,7.8583,7.9609,2106784,0
+LUV.US,D,19980618,000000,7.9609,8.0072,7.9232,7.9609,1912850,0
+LUV.US,D,19980619,000000,7.9884,7.9884,7.8026,7.8205,2020511,0
+LUV.US,D,19980622,000000,7.9609,8.2119,7.9232,7.9791,3351568,0
+LUV.US,D,19980623,000000,7.9791,8.0444,7.8583,7.9609,2228940,0
+LUV.US,D,19980624,000000,7.9609,8.0444,7.7653,8.0072,1844340,0
+LUV.US,D,19980625,000000,7.9422,8.184,7.9422,8.184,2672267,0
+LUV.US,D,19980626,000000,8.147,8.1933,7.9791,7.9791,1582625,0
+LUV.US,D,19980629,000000,7.9884,8.2678,7.9791,8.2678,2765425,0
+LUV.US,D,19980630,000000,8.147,8.2119,8.0816,8.1097,2321014,0
+LUV.US,D,19980701,000000,8.147,8.3331,8.147,8.3052,2109683,0
+LUV.US,D,19980702,000000,8.091,8.2305,8.0444,8.091,1643883,0
+LUV.US,D,19980706,000000,8.0816,8.4166,8.0258,8.4166,2672623,0
+LUV.US,D,19980707,000000,8.4357,8.6313,8.4166,8.5379,4049355,0
+LUV.US,D,19980708,000000,8.5565,8.6123,8.3701,8.389,2287662,0
+LUV.US,D,19980709,000000,8.389,8.4912,8.2678,8.4732,3142413,0
+LUV.US,D,19980710,000000,8.4732,8.6404,8.3701,8.6313,3909802,0
+LUV.US,D,19980713,000000,8.5379,8.6404,8.3141,8.4074,2241264,0
+LUV.US,D,19980714,000000,8.4539,8.7333,8.4357,8.7147,3137699,0
+LUV.US,D,19980715,000000,8.5098,8.5565,8.3052,8.3141,2427585,0
+LUV.US,D,19980716,000000,8.2305,8.2305,7.8859,8.147,3417544,0
+LUV.US,D,19980717,000000,8.1933,8.3331,8.1653,8.3141,3164887,0
+LUV.US,D,19980720,000000,8.3701,8.4732,8.2494,8.2678,3063753,0
+LUV.US,D,19980721,000000,8.3701,8.4166,8.2305,8.2305,2771585,0
+LUV.US,D,19980722,000000,8.3052,8.6123,8.2864,8.3701,3491127,0
+LUV.US,D,19980723,000000,8.5565,8.7425,8.3701,8.519,5708827,0
+LUV.US,D,19980724,000000,8.6404,8.7333,8.2494,8.4912,4746787,0
+LUV.US,D,19980727,000000,8.4357,8.7613,8.4074,8.7613,4196166,0
+LUV.US,D,19980728,000000,8.7613,8.8452,8.575,8.836,5153137,0
+LUV.US,D,19980729,000000,8.8638,8.8638,8.7147,8.7799,4438671,0
+LUV.US,D,19980730,000000,8.7613,9.0581,8.7613,9.0218,3893126,0
+LUV.US,D,19980731,000000,9.1887,9.2077,8.9846,9.0394,5135373,0
+LUV.US,D,19980803,000000,8.9662,9.0863,8.8638,8.9195,2680240,0
+LUV.US,D,19980804,000000,8.9195,9.1056,8.3141,8.3141,5517797,0
+LUV.US,D,19980805,000000,8.3517,8.6777,8.3331,8.6313,3641924,0
+LUV.US,D,19980806,000000,8.4732,8.6123,8.4166,8.6123,2718662,0
+LUV.US,D,19980807,000000,8.4357,8.7147,8.4357,8.4732,3475900,0
+LUV.US,D,19980810,000000,8.4357,8.6777,8.4166,8.519,5196997,0
+LUV.US,D,19980811,000000,8.3331,8.4074,8.2494,8.4074,2841907,0
+LUV.US,D,19980812,000000,8.5098,8.696,8.4912,8.5937,2373937,0
+LUV.US,D,19980813,000000,8.575,8.6404,8.4166,8.4357,2266278,0
+LUV.US,D,19980814,000000,8.4166,8.5379,8.1653,8.2305,4517332,0
+LUV.US,D,19980817,000000,8.1933,8.4539,8.0628,8.3331,4257426,0
+LUV.US,D,19980818,000000,8.3052,8.5098,8.2864,8.5098,3927198,0
+LUV.US,D,19980819,000000,8.5565,8.7985,8.4732,8.575,4474557,0
+LUV.US,D,19980820,000000,8.5098,8.696,8.5098,8.6123,4067842,0
+LUV.US,D,19980821,000000,8.4357,8.4912,8.1001,8.2305,2839494,0
+LUV.US,D,19980824,000000,8.3052,8.4357,8.2305,8.4074,2612819,0
+LUV.US,D,19980825,000000,8.519,8.7985,8.519,8.6684,2545636,0
+LUV.US,D,19980826,000000,8.6684,8.6684,8.2864,8.4357,1620084,0
+LUV.US,D,19980827,000000,8.2305,8.389,7.8205,8.184,3989065,0
+LUV.US,D,19980828,000000,8.184,8.3609,7.9513,8.0258,2772314,0
+LUV.US,D,19980831,000000,8.184,8.2119,7.0761,7.3369,4561315,0
+LUV.US,D,19980901,000000,7.5137,7.9232,7.253,7.7744,3814104,0
+LUV.US,D,19980902,000000,7.8205,8.1097,7.4672,7.4672,2419007,0
+LUV.US,D,19980903,000000,7.4111,7.4672,7.1786,7.3088,2108718,0
+LUV.US,D,19980904,000000,7.4111,7.4857,7.132,7.253,2198611,0
+LUV.US,D,19980908,000000,7.8205,7.8771,7.672,7.8488,3144711,0
+LUV.US,D,19980909,000000,7.8771,8.1282,7.8488,8.0536,3053122,0
+LUV.US,D,19980910,000000,7.8205,7.8205,7.5696,7.7188,2445350,0
+LUV.US,D,19980911,000000,7.6161,8.0536,7.5696,7.8205,3051911,0
+LUV.US,D,19980914,000000,8.0258,8.2864,8.0258,8.2399,2916580,0
+LUV.US,D,19980915,000000,8.2119,8.519,8.1282,8.2583,2249120,0
+LUV.US,D,19980916,000000,8.2583,8.5657,8.2399,8.4912,2202723,0
+LUV.US,D,19980917,000000,8.2399,8.3423,8.2119,8.2399,1413947,0
+LUV.US,D,19980918,000000,8.3141,8.389,8.2399,8.2864,2250811,0
+LUV.US,D,19980921,000000,8.2119,8.3423,8.0258,8.3423,1435211,0
+LUV.US,D,19980922,000000,8.3423,8.9289,8.3423,8.8823,2935427,0
+LUV.US,D,19980923,000000,8.9571,9.3669,8.9289,9.3193,4280990,0
+LUV.US,D,19980924,000000,9.3669,9.629,8.7985,8.9289,4062288,0
+LUV.US,D,19980925,000000,8.5937,9.2164,8.5937,9.0037,2652690,0
+LUV.US,D,19980928,000000,9.2164,9.4686,9.0311,9.2902,2281259,0
+LUV.US,D,19980929,000000,9.2644,9.3935,9.0037,9.0581,3050460,0
+LUV.US,D,19980930,000000,8.9013,8.9571,8.1097,8.3423,4448458,0
+LUV.US,D,19981001,000000,8.0816,8.3609,7.7464,7.8205,4741588,0
+LUV.US,D,19981002,000000,7.9232,8.1097,7.8026,7.9232,3115225,0
+LUV.US,D,19981005,000000,7.8026,7.8488,7.588,7.8488,1949222,0
+LUV.US,D,19981006,000000,7.8205,8.2399,7.5696,7.9232,4685041,0
+LUV.US,D,19981007,000000,7.8205,7.9232,7.3648,7.4672,2700296,0
+LUV.US,D,19981008,000000,7.0016,7.0016,6.3035,6.7413,5789906,0
+LUV.US,D,19981009,000000,6.7413,7.281,6.7413,7.2066,4007912,0
+LUV.US,D,19981012,000000,7.2066,7.4672,7.132,7.2066,2655832,0
+LUV.US,D,19981013,000000,7.2345,7.253,6.7968,6.9271,2390249,0
+LUV.US,D,19981014,000000,6.8993,7.3834,6.8711,7.1507,3646876,0
+LUV.US,D,19981015,000000,7.1507,8.3423,7.1507,8.2583,4355419,0
+LUV.US,D,19981016,000000,8.6494,8.6494,8.0816,8.3423,4761890,0
+LUV.US,D,19981019,000000,8.2399,8.7799,8.2399,8.5937,2872838,0
+LUV.US,D,19981020,000000,8.7244,8.9846,8.2399,8.3423,4247400,0
+LUV.US,D,19981021,000000,8.389,8.5937,8.2583,8.3423,2918518,0
+LUV.US,D,19981022,000000,8.2399,8.6494,8.184,8.4449,2929875,0
+LUV.US,D,19981023,000000,8.4166,8.6684,8.389,8.519,2200545,0
+LUV.US,D,19981026,000000,8.5469,8.5937,8.4449,8.4912,1926990,0
+LUV.US,D,19981027,000000,8.4449,8.6684,8.3609,8.5469,2564724,0
+LUV.US,D,19981028,000000,8.5937,8.7985,8.4635,8.5469,1857390,0
+LUV.US,D,19981029,000000,8.4635,8.4912,8.2399,8.389,2296245,0
+LUV.US,D,19981030,000000,8.4912,8.7244,8.4912,8.696,3882978,0
+LUV.US,D,19981102,000000,8.8547,9.1341,8.7985,9.0311,2669606,0
+LUV.US,D,19981103,000000,9.0037,9.0581,8.5469,8.696,3587429,0
+LUV.US,D,19981104,000000,9.0037,9.3382,8.7799,8.8823,6317928,0
+LUV.US,D,19981105,000000,8.8547,9.775,8.8547,9.525,5955684,0
+LUV.US,D,19981106,000000,9.525,9.629,8.9571,9.1056,3339243,0
+LUV.US,D,19981109,000000,9.0581,9.0581,8.6216,8.8266,5208233,0
+LUV.US,D,19981110,000000,8.696,8.9846,8.696,8.7518,3346009,0
+LUV.US,D,19981111,000000,8.7985,8.9571,8.6216,8.6684,2283918,0
+LUV.US,D,19981112,000000,8.6684,8.7799,8.519,8.6684,2434956,0
+LUV.US,D,19981113,000000,8.696,8.9013,8.6494,8.8266,1820661,0
+LUV.US,D,19981116,000000,8.9846,9.0863,8.8823,8.9571,1934721,0
+LUV.US,D,19981117,000000,9.0311,9.1056,8.8823,9.1056,2262653,0
+LUV.US,D,19981118,000000,9.1056,9.4408,9.0037,9.2902,3347700,0
+LUV.US,D,19981119,000000,9.2164,9.2363,8.7985,8.8547,7027444,0
+LUV.US,D,19981120,000000,8.9571,8.9846,8.5469,8.6684,6139102,0
+LUV.US,D,19981123,000000,8.6684,9.0037,8.6494,8.9013,4457158,0
+LUV.US,D,19981124,000000,8.9289,9.3935,8.9013,9.3935,4686492,0
+LUV.US,D,19981125,000000,9.2902,9.3669,9.0311,9.0863,2398463,0
+LUV.US,D,19981127,000000,9.2363,9.2363,9.161,9.2164,683410,0
+LUV.US,D,19981130,000000,9.1887,9.2644,8.8547,8.9289,2295516,0
+LUV.US,D,19981201,000000,8.6684,9.2363,8.6684,9.1056,4284131,0
+LUV.US,D,19981202,000000,9.0863,9.2902,8.9571,9.161,4033530,0
+LUV.US,D,19981203,000000,9.0581,9.1341,9.0037,9.0037,2563519,0
+LUV.US,D,19981204,000000,9.0581,9.1341,8.9846,9.1056,3279071,0
+LUV.US,D,19981207,000000,9.1435,9.2644,9.0863,9.2454,2635294,0
+LUV.US,D,19981208,000000,9.2454,9.656,9.1887,9.4221,4325938,0
+LUV.US,D,19981209,000000,9.4785,9.582,9.2902,9.3669,3360270,0
+LUV.US,D,19981210,000000,9.4221,9.4497,9.2164,9.2454,2654625,0
+LUV.US,D,19981211,000000,9.1152,9.1152,8.7799,8.9103,3987857,0
+LUV.US,D,19981214,000000,8.6494,8.9103,8.6216,8.8079,3289705,0
+LUV.US,D,19981215,000000,8.7518,8.8079,8.6494,8.7054,2609191,0
+LUV.US,D,19981216,000000,8.7518,8.7518,8.4166,8.4912,2357866,0
+LUV.US,D,19981217,000000,8.389,8.8266,8.3701,8.8079,2815808,0
+LUV.US,D,19981218,000000,8.6031,9.0863,8.6031,9.0863,2801554,0
+LUV.US,D,19981221,000000,8.9846,9.2164,8.9846,9.0394,2009393,0
+LUV.US,D,19981222,000000,8.9571,8.9846,8.7518,8.9289,1811232,0
+LUV.US,D,19981223,000000,8.8547,9.0581,8.8547,8.9846,2045646,0
+LUV.US,D,19981224,000000,9.0581,9.0581,8.9571,9.0394,636288,0
+LUV.US,D,19981228,000000,9.0581,9.1435,8.9289,9.1435,1693787,0
+LUV.US,D,19981229,000000,9.0581,9.2454,8.9846,9.161,1352323,0
+LUV.US,D,19981230,000000,9.1887,9.582,9.1435,9.525,2658007,0
+LUV.US,D,19981231,000000,9.4497,9.4965,9.2454,9.3479,1998037,0
+LUV.US,D,19990104,000000,9.2454,9.4497,9.2164,9.4497,4059386,0
+LUV.US,D,19990105,000000,9.3669,10.142,9.3669,10.038,5608422,0
+LUV.US,D,19990106,000000,10.094,10.296,9.859,10.167,6029632,0
+LUV.US,D,19990107,000000,10.019,10.502,9.783,10.502,7573835,0
+LUV.US,D,19990108,000000,13.183,13.183,11.58,11.771,13583890,0
+LUV.US,D,19990111,000000,11.741,11.741,10.811,11.123,7533961,0
+LUV.US,D,19990112,000000,10.969,11.143,10.659,10.735,4456916,0
+LUV.US,D,19990113,000000,9.99,11.228,9.99,10.864,4412934,0
+LUV.US,D,19990114,000000,10.913,10.996,10.689,10.811,3162592,0
+LUV.US,D,19990115,000000,11.043,11.169,10.838,10.864,4252713,0
+LUV.US,D,19990119,000000,11.069,11.58,10.943,11.535,4451599,0
+LUV.US,D,19990120,000000,11.506,11.535,10.864,10.969,3599751,0
+LUV.US,D,19990121,000000,10.996,11.275,10.708,11.043,3855669,0
+LUV.US,D,19990122,000000,10.913,11.015,10.708,10.996,2747903,0
+LUV.US,D,19990125,000000,10.864,10.969,10.764,10.943,2250088,0
+LUV.US,D,19990126,000000,10.969,11.123,10.969,11.015,2486913,0
+LUV.US,D,19990127,000000,11.069,11.069,10.603,10.689,2654865,0
+LUV.US,D,19990128,000000,10.735,10.811,10.296,10.456,2901116,0
+LUV.US,D,19990129,000000,10.502,11.098,10.268,11.098,4564697,0
+LUV.US,D,19990201,000000,11.098,11.506,11.098,11.303,4363638,0
+LUV.US,D,19990202,000000,11.228,11.275,10.735,10.943,2668400,0
+LUV.US,D,19990203,000000,10.764,11.303,10.735,11.303,2597351,0
+LUV.US,D,19990204,000000,11.333,11.638,11.123,11.228,3595883,0
+LUV.US,D,19990205,000000,11.246,11.333,10.913,11.275,2535004,0
+LUV.US,D,19990208,000000,11.353,11.381,11.143,11.275,2260720,0
+LUV.US,D,19990209,000000,11.608,11.638,11.381,11.436,4930085,0
+LUV.US,D,19990210,000000,11.408,11.638,11.408,11.608,3148817,0
+LUV.US,D,19990211,000000,11.58,11.944,11.48,11.535,4130435,0
+LUV.US,D,19990212,000000,11.48,11.888,11.069,11.817,4777354,0
+LUV.US,D,19990216,000000,11.871,12.049,11.666,11.973,2858340,0
+LUV.US,D,19990217,000000,11.916,12.049,11.788,11.944,2580194,0
+LUV.US,D,19990218,000000,12.104,12.151,11.843,12.151,2751290,0
+LUV.US,D,19990219,000000,12.122,12.356,12.02,12.356,3117161,0
+LUV.US,D,19990222,000000,12.328,12.56,12.253,12.457,3766498,0
+LUV.US,D,19990223,000000,12.437,12.644,12.31,12.587,3227356,0
+LUV.US,D,19990224,000000,12.664,12.978,12.664,12.764,4195681,0
+LUV.US,D,19990225,000000,12.644,12.644,12.31,12.614,2689665,0
+LUV.US,D,19990226,000000,12.644,12.664,12.328,12.411,1655360,0
+LUV.US,D,19990301,000000,12.356,12.644,12.356,12.411,2410546,0
+LUV.US,D,19990302,000000,12.644,13.183,12.644,12.925,4670302,0
+LUV.US,D,19990303,000000,12.925,13.079,12.719,12.774,2887340,0
+LUV.US,D,19990304,000000,12.774,12.822,11.973,12.485,4375235,0
+LUV.US,D,19990305,000000,12.672,12.719,12.338,12.614,4105545,0
+LUV.US,D,19990308,000000,12.803,13.136,12.744,12.85,3477473,0
+LUV.US,D,19990309,000000,12.822,13.154,12.541,13.052,4672233,0
+LUV.US,D,19990310,000000,13.024,13.052,12.672,12.719,3283903,0
+LUV.US,D,19990311,000000,12.7,12.744,12.437,12.568,3689408,0
+LUV.US,D,19990312,000000,12.568,13.154,12.384,12.85,4263109,0
+LUV.US,D,19990315,000000,13.005,14.163,12.908,14.058,5485174,0
+LUV.US,D,19990316,000000,14.117,14.117,13.519,13.677,3933965,0
+LUV.US,D,19990317,000000,13.649,13.778,13.344,13.344,3940009,0
+LUV.US,D,19990318,000000,13.315,13.797,13.258,13.778,5011524,0
+LUV.US,D,19990319,000000,13.824,13.824,13.389,13.389,3362683,0
+LUV.US,D,19990322,000000,13.415,13.415,12.822,12.908,2917550,0
+LUV.US,D,19990323,000000,12.803,13.108,12.614,12.644,4305157,0
+LUV.US,D,19990324,000000,12.541,13.389,12.541,13.364,3538855,0
+LUV.US,D,19990325,000000,13.491,13.576,13.213,13.344,2185806,0
+LUV.US,D,19990326,000000,13.239,13.239,12.719,12.774,2591552,0
+LUV.US,D,19990329,000000,12.672,12.672,12.178,12.365,4241115,0
+LUV.US,D,19990330,000000,12.437,13.024,12.437,12.925,5098523,0
+LUV.US,D,19990331,000000,12.978,13.154,12.365,12.466,3183131,0
+LUV.US,D,19990401,000000,12.644,12.803,12.384,12.485,1733663,0
+LUV.US,D,19990405,000000,12.568,12.85,12.541,12.744,2623207,0
+LUV.US,D,19990406,000000,12.803,12.803,12.512,12.512,2836351,0
+LUV.US,D,19990407,000000,12.614,12.925,12.614,12.925,3464906,0
+LUV.US,D,19990408,000000,12.952,13.389,12.774,13.389,3467085,0
+LUV.US,D,19990409,000000,13.287,14.012,13.287,13.75,4997025,0
+LUV.US,D,19990412,000000,13.287,13.364,12.925,12.978,6054767,0
+LUV.US,D,19990413,000000,13.079,13.154,12.952,12.978,3455483,0
+LUV.US,D,19990414,000000,12.978,13.623,12.908,13.491,3532815,0
+LUV.US,D,19990415,000000,13.724,13.778,12.803,12.803,2508662,0
+LUV.US,D,19990416,000000,12.879,13.778,12.85,13.491,3166941,0
+LUV.US,D,19990419,000000,14.219,14.421,13.239,13.389,5896239,0
+LUV.US,D,19990420,000000,13.491,13.519,13.052,13.213,5075805,0
+LUV.US,D,19990421,000000,13.695,14.392,13.677,14.392,4489296,0
+LUV.US,D,19990422,000000,14.392,14.571,13.576,13.677,5936352,0
+LUV.US,D,19990423,000000,13.724,14.524,13.596,14.468,3682162,0
+LUV.US,D,19990426,000000,14.219,14.219,13.928,14.012,4091531,0
+LUV.US,D,19990427,000000,13.985,14.058,13.778,13.881,3877663,0
+LUV.US,D,19990428,000000,13.854,13.928,13.549,13.576,3353987,0
+LUV.US,D,19990429,000000,13.596,13.677,13.213,13.287,4708238,0
+LUV.US,D,19990430,000000,13.287,13.491,13.079,13.415,2901356,0
+LUV.US,D,19990503,000000,13.315,13.315,12.978,13.136,3161383,0
+LUV.US,D,19990504,000000,13.079,13.778,13.079,13.474,3889740,0
+LUV.US,D,19990505,000000,13.519,13.576,13.005,13.239,3336826,0
+LUV.US,D,19990506,000000,13.239,13.444,12.978,13.315,2894109,0
+LUV.US,D,19990507,000000,13.596,13.797,13.389,13.596,2967330,0
+LUV.US,D,19990510,000000,13.239,13.344,12.978,13.005,3422132,0
+LUV.US,D,19990511,000000,13.079,13.724,13.024,13.596,3668381,0
+LUV.US,D,19990512,000000,13.596,14.235,13.444,14.088,4990498,0
+LUV.US,D,19990513,000000,14.19,14.219,13.389,14.012,5896239,0
+LUV.US,D,19990514,000000,13.649,13.928,13.549,13.724,2045884,0
+LUV.US,D,19990517,000000,13.695,14.032,13.576,13.985,2595661,0
+LUV.US,D,19990518,000000,13.985,14.032,13.75,14.032,1861499,0
+LUV.US,D,19990519,000000,14.012,14.032,13.474,13.549,4031114,0
+LUV.US,D,19990520,000000,13.549,13.596,13.005,13.079,6881239,0
+LUV.US,D,19990521,000000,13.052,13.052,12.076,12.614,9485359,0
+LUV.US,D,19990524,000000,12.719,12.879,12.512,12.803,6183085,0
+LUV.US,D,19990525,000000,12.822,13.052,12.644,12.744,3834649,0
+LUV.US,D,19990526,000000,12.803,12.925,12.466,12.644,2478695,0
+LUV.US,D,19990527,000000,12.614,12.879,12.512,12.774,2294071,0
+LUV.US,D,19990528,000000,12.774,13.239,12.774,13.213,2329595,0
+LUV.US,D,19990601,000000,13.239,13.491,13.024,13.258,2592999,0
+LUV.US,D,19990602,000000,13.06,13.079,12.728,12.879,2651481,0
+LUV.US,D,19990603,000000,12.978,13.268,12.879,13.213,2818950,0
+LUV.US,D,19990604,000000,13.164,13.396,13.108,13.396,3249107,0
+LUV.US,D,19990607,000000,13.183,13.834,13.005,13.75,2651722,0
+LUV.US,D,19990608,000000,13.649,13.677,13.287,13.287,2451874,0
+LUV.US,D,19990609,000000,13.136,13.164,12.803,13.005,3484479,0
+LUV.US,D,19990610,000000,13.005,13.213,12.744,12.803,2750803,0
+LUV.US,D,19990611,000000,12.908,12.978,12.568,12.644,2299143,0
+LUV.US,D,19990614,000000,12.831,12.85,12.596,12.744,1967829,0
+LUV.US,D,19990615,000000,12.744,13.005,12.728,12.978,1495387,0
+LUV.US,D,19990616,000000,13.033,13.268,13.033,13.136,1737285,0
+LUV.US,D,19990617,000000,13.164,13.239,12.978,13.06,1244788,0
+LUV.US,D,19990618,000000,12.978,13.287,12.978,13.203,2777628,0
+LUV.US,D,19990621,000000,13.183,13.549,13.079,13.474,2002868,0
+LUV.US,D,19990622,000000,13.474,13.549,13.183,13.268,1270160,0
+LUV.US,D,19990623,000000,13.371,13.371,13.079,13.239,1284658,0
+LUV.US,D,19990624,000000,13.136,13.396,13.108,13.239,1220135,0
+LUV.US,D,19990625,000000,13.239,13.474,13.164,13.164,1267984,0
+LUV.US,D,19990628,000000,13.239,13.605,13.239,13.549,2429396,0
+LUV.US,D,19990629,000000,13.444,13.444,13.164,13.268,3386367,0
+LUV.US,D,19990630,000000,13.183,13.649,12.831,12.831,4375723,0
+LUV.US,D,19990701,000000,12.978,13.344,12.978,13.136,5060824,0
+LUV.US,D,19990702,000000,13.079,13.183,12.978,13.033,3544653,0
+LUV.US,D,19990706,000000,13.06,13.396,13.005,13.371,3282211,0
+LUV.US,D,19990707,000000,13.315,13.519,13.268,13.519,2348443,0
+LUV.US,D,19990708,000000,13.415,13.649,13.315,13.649,1739461,0
+LUV.US,D,19990709,000000,13.605,13.649,13.315,13.344,2399433,0
+LUV.US,D,19990712,000000,13.396,13.415,13.079,13.239,1993204,0
+LUV.US,D,19990713,000000,13.033,13.287,13.005,13.164,3288253,0
+LUV.US,D,19990714,000000,13.136,13.371,13.108,13.287,2043950,0
+LUV.US,D,19990715,000000,13.549,13.576,13.396,13.444,3478681,0
+LUV.US,D,19990716,000000,13.396,13.415,13.183,13.315,3174912,0
+LUV.US,D,19990719,000000,13.213,13.778,13.213,13.576,4039813,0
+LUV.US,D,19990720,000000,13.213,13.482,12.522,12.596,8127150,0
+LUV.US,D,19990721,000000,12.744,13.334,12.744,13.06,5192284,0
+LUV.US,D,19990722,000000,12.978,13.098,12.744,12.943,2598315,0
+LUV.US,D,19990723,000000,12.831,13.014,12.744,12.744,1830648,0
+LUV.US,D,19990726,000000,12.672,12.71,12.365,12.437,2862052,0
+LUV.US,D,19990727,000000,12.437,12.475,12.169,12.244,3443640,0
+LUV.US,D,19990728,000000,12.207,12.244,11.704,11.704,5108991,0
+LUV.US,D,19990729,000000,11.198,11.589,11.123,11.123,5601492,0
+LUV.US,D,19990730,000000,11.285,11.589,11.088,11.436,4643721,0
+LUV.US,D,19990802,000000,11.704,11.935,11.552,11.628,3132062,0
+LUV.US,D,19990803,000000,11.704,11.751,10.512,10.857,8548766,0
+LUV.US,D,19990804,000000,10.893,11.015,10.699,10.82,6102533,0
+LUV.US,D,19990805,000000,10.979,10.979,10.745,10.933,5881173,0
+LUV.US,D,19990806,000000,10.82,10.893,10.474,10.585,3241614,0
+LUV.US,D,19990809,000000,10.585,10.82,10.549,10.623,2322984,0
+LUV.US,D,19990810,000000,10.623,10.623,10.047,10.204,2967411,0
+LUV.US,D,19990811,000000,10.122,10.277,9.811,10.122,4837855,0
+LUV.US,D,19990812,000000,10.085,10.659,10.047,10.277,5885524,0
+LUV.US,D,19990813,000000,10.474,10.979,10.474,10.82,3067138,0
+LUV.US,D,19990816,000000,10.979,11.161,10.82,11.123,2895721,0
+LUV.US,D,19990817,000000,11.198,11.363,10.82,10.857,2720922,0
+LUV.US,D,19990818,000000,10.82,11.285,10.659,10.979,2560457,0
+LUV.US,D,19990819,000000,10.783,10.933,10.699,10.893,4048592,0
+LUV.US,D,19990820,000000,10.857,10.893,10.783,10.893,1989980,0
+LUV.US,D,19990823,000000,10.893,11.123,10.783,11.088,5359348,0
+LUV.US,D,19990824,000000,11.123,11.285,10.893,11.198,2788745,0
+LUV.US,D,19990825,000000,11.323,11.666,11.246,11.436,4223554,0
+LUV.US,D,19990826,000000,11.363,11.363,10.659,10.699,3533702,0
+LUV.US,D,19990827,000000,10.783,10.82,10.623,10.659,2191844,0
+LUV.US,D,19990830,000000,10.745,10.783,10.474,10.512,1835322,0
+LUV.US,D,19990831,000000,10.549,10.623,10.24,10.316,1997393,0
+LUV.US,D,19990901,000000,10.352,10.438,10.204,10.352,1748644,0
+LUV.US,D,19990902,000000,10.277,10.438,10.167,10.24,1648118,0
+LUV.US,D,19990903,000000,10.474,10.585,10.438,10.549,1627976,0
+LUV.US,D,19990907,000000,10.352,10.352,9.775,9.775,4775343,0
+LUV.US,D,19990908,000000,9.849,9.896,9.666,9.703,5678826,0
+LUV.US,D,19990909,000000,9.582,10.085,9.2363,10.009,8084140,0
+LUV.US,D,19990910,000000,10.167,10.277,9.666,10.204,5019738,0
+LUV.US,D,19990913,000000,10.204,10.438,9.896,9.934,2797766,0
+LUV.US,D,19990914,000000,9.896,10.277,9.739,10.132,4280750,0
+LUV.US,D,19990915,000000,10.204,10.24,9.934,9.973,3071000,0
+LUV.US,D,19990916,000000,9.896,9.934,9.505,9.739,5340342,0
+LUV.US,D,19990917,000000,10.167,10.167,9.629,9.629,5219996,0
+LUV.US,D,19990920,000000,9.811,9.896,9.505,9.703,3298968,0
+LUV.US,D,19990921,000000,9.629,9.703,9.4686,9.4686,2732842,0
+LUV.US,D,19990922,000000,9.4686,9.582,8.8916,9.0394,7590665,0
+LUV.US,D,19990923,000000,9.3096,9.4686,9.1246,9.2733,8849229,0
+LUV.US,D,19990924,000000,9.3567,9.431,9.2363,9.3567,6757109,0
+LUV.US,D,19990927,000000,9.431,9.582,9.3935,9.582,7308254,0
+LUV.US,D,19990928,000000,9.505,9.629,9.505,9.545,6211279,0
+LUV.US,D,19990929,000000,9.545,9.666,9.545,9.666,4966896,0
+LUV.US,D,19990930,000000,9.666,9.703,9.3567,9.3935,4725239,0
+LUV.US,D,19991001,000000,9.3935,9.3935,9.2733,9.3096,2294473,0
+LUV.US,D,19991004,000000,9.4686,9.849,9.4686,9.849,3389188,0
+LUV.US,D,19991005,000000,9.849,9.973,9.3935,9.629,4764872,0
+LUV.US,D,19991006,000000,9.896,10.438,9.739,10.438,4519025,0
+LUV.US,D,19991007,000000,10.82,11.208,10.783,11.208,9107966,0
+LUV.US,D,19991008,000000,11.363,11.628,10.623,11.015,6407345,0
+LUV.US,D,19991011,000000,10.979,11.088,10.857,10.903,2778432,0
+LUV.US,D,19991012,000000,10.82,11.015,10.549,10.979,2740090,0
+LUV.US,D,19991013,000000,10.745,10.783,10.474,10.474,4410273,0
+LUV.US,D,19991014,000000,10.438,10.708,10.277,10.438,2979010,0
+LUV.US,D,19991015,000000,10.204,10.438,9.934,10.167,2168487,0
+LUV.US,D,19991018,000000,10.204,10.623,10.047,10.352,2477166,0
+LUV.US,D,19991019,000000,10.623,10.669,10.24,10.352,2056197,0
+LUV.US,D,19991020,000000,10.277,10.352,9.973,10.085,2572540,0
+LUV.US,D,19991021,000000,10.047,10.132,9.775,9.849,2234542,0
+LUV.US,D,19991022,000000,9.775,10.132,9.775,9.973,1649727,0
+LUV.US,D,19991025,000000,9.849,10.047,9.703,9.896,1574165,0
+LUV.US,D,19991026,000000,9.849,10.009,9.666,9.739,1789246,0
+LUV.US,D,19991027,000000,9.811,10.277,9.703,9.811,4788711,0
+LUV.US,D,19991028,000000,10.132,10.474,10.085,10.438,3919546,0
+LUV.US,D,19991029,000000,10.585,10.669,10.316,10.402,3100810,0
+LUV.US,D,19991101,000000,10.277,10.352,9.973,10.132,2821128,0
+LUV.US,D,19991102,000000,10.132,10.669,10.047,10.474,3560121,0
+LUV.US,D,19991103,000000,10.623,10.623,10.352,10.438,2439306,0
+LUV.US,D,19991104,000000,10.402,10.585,10.352,10.438,1804708,0
+LUV.US,D,19991105,000000,10.585,10.82,10.549,10.783,3265296,0
+LUV.US,D,19991108,000000,10.585,10.82,10.585,10.783,1614926,0
+LUV.US,D,19991109,000000,10.943,10.943,10.277,10.352,2365843,0
+LUV.US,D,19991110,000000,10.204,10.708,10.204,10.585,2976438,0
+LUV.US,D,19991111,000000,10.585,10.745,10.352,10.352,1881073,0
+LUV.US,D,19991112,000000,10.512,10.623,10.438,10.549,2578664,0
+LUV.US,D,19991115,000000,10.512,10.585,10.204,10.204,2043791,0
+LUV.US,D,19991117,000000,10.512,10.623,10.438,10.512,2589782,0
+LUV.US,D,19991118,000000,10.474,10.474,10.047,10.277,4287353,0
+LUV.US,D,19991119,000000,10.167,10.316,10.047,10.204,2313483,0
+LUV.US,D,19991122,000000,10.204,10.316,10.047,10.204,2405797,0
+LUV.US,D,19991123,000000,10.167,10.512,10.047,10.277,3410775,0
+LUV.US,D,19991124,000000,10.24,10.352,10.047,10.047,2937606,0
+LUV.US,D,19991126,000000,10.085,10.132,10.047,10.047,1108410,0
+LUV.US,D,19991129,000000,10.047,10.204,10.009,10.132,3019125,0
+LUV.US,D,19991130,000000,10.204,10.402,10.047,10.085,2825801,0
+LUV.US,D,19991201,000000,10.085,10.316,10.085,10.204,2127405,0
+LUV.US,D,19991202,000000,10.132,10.352,10.132,10.24,2389202,0
+LUV.US,D,19991203,000000,10.352,10.585,10.132,10.24,3700281,0
+LUV.US,D,19991206,000000,10.167,10.402,10.167,10.402,3049736,0
+LUV.US,D,19991207,000000,10.474,10.632,9.934,10.094,4449426,0
+LUV.US,D,19991208,000000,10.167,10.362,10.057,10.057,3180231,0
+LUV.US,D,19991209,000000,9.973,10.167,9.703,9.82,4720729,0
+LUV.US,D,19991210,000000,9.859,9.973,9.666,9.783,3418505,0
+LUV.US,D,19991213,000000,9.739,10.009,9.666,9.82,3402720,0
+LUV.US,D,19991214,000000,9.859,10.009,9.783,9.896,3094042,0
+LUV.US,D,19991215,000000,9.859,9.934,9.703,9.896,3124010,0
+LUV.US,D,19991216,000000,9.859,9.896,9.629,9.666,2944211,0
+LUV.US,D,19991217,000000,9.82,9.896,9.666,9.666,4993317,0
+LUV.US,D,19991220,000000,9.666,9.783,9.505,9.554,2912794,0
+LUV.US,D,19991221,000000,9.505,9.934,9.4686,9.896,5060499,0
+LUV.US,D,19991222,000000,9.82,10.094,9.666,9.783,3123201,0
+LUV.US,D,19991223,000000,9.934,10.009,9.859,9.973,2291091,0
+LUV.US,D,19991227,000000,10.009,10.132,9.934,9.973,2303975,0
+LUV.US,D,19991228,000000,9.896,10.009,9.82,10.009,1960821,0
+LUV.US,D,19991229,000000,9.859,10.167,9.859,10.094,2525018,0
+LUV.US,D,19991230,000000,10.009,10.24,10.009,10.204,2556911,0
+LUV.US,D,19991231,000000,10.094,10.204,9.973,9.973,1789404,0
+LUV.US,D,20000103,000000,10.009,10.132,9.703,9.82,3520490,0
+LUV.US,D,20000104,000000,9.82,9.973,9.554,9.554,5050189,0
+LUV.US,D,20000105,000000,9.554,9.666,9.4686,9.505,3687072,0
+LUV.US,D,20000106,000000,9.505,9.592,9.3935,9.4686,3017515,0
+LUV.US,D,20000107,000000,9.505,9.896,9.4686,9.82,5334863,0
+LUV.US,D,20000110,000000,9.82,10.057,9.82,9.934,3406749,0
+LUV.US,D,20000111,000000,10.204,10.512,10.167,10.24,5611001,0
+LUV.US,D,20000112,000000,10.24,10.438,10.204,10.277,2100662,0
+LUV.US,D,20000113,000000,10.132,10.167,9.934,9.934,2994158,0
+LUV.US,D,20000114,000000,10.057,10.132,9.934,10.009,2298822,0
+LUV.US,D,20000118,000000,9.859,9.896,9.703,9.739,3904888,0
+LUV.US,D,20000119,000000,9.629,9.703,9.505,9.592,3088723,0
+LUV.US,D,20000120,000000,9.505,9.554,9.3193,9.3567,3605068,0
+LUV.US,D,20000121,000000,9.505,9.505,9.283,9.4686,3409485,0
+LUV.US,D,20000124,000000,9.3567,9.505,9.3567,9.3567,3290912,0
+LUV.US,D,20000125,000000,9.505,9.554,9.431,9.505,4422683,0
+LUV.US,D,20000126,000000,9.592,9.739,9.592,9.629,3570429,0
+LUV.US,D,20000127,000000,9.783,9.973,9.703,9.896,3346174,0
+LUV.US,D,20000128,000000,9.629,9.896,9.629,9.703,3064393,0
+LUV.US,D,20000131,000000,9.703,9.896,9.666,9.859,3857200,0
+LUV.US,D,20000201,000000,9.82,9.934,9.629,9.703,6052917,0
+LUV.US,D,20000202,000000,9.703,10.009,9.629,9.896,3919224,0
+LUV.US,D,20000203,000000,10.009,10.009,9.82,9.82,2935993,0
+LUV.US,D,20000204,000000,10.009,10.057,9.82,9.973,2958553,0
+LUV.US,D,20000207,000000,10.057,10.094,9.934,10.009,2534519,0
+LUV.US,D,20000208,000000,10.009,10.057,9.896,10.009,2749597,0
+LUV.US,D,20000209,000000,9.934,10.009,9.896,9.896,3581709,0
+LUV.US,D,20000210,000000,9.934,9.934,9.666,9.739,4062128,0
+LUV.US,D,20000211,000000,9.739,9.783,9.3567,9.554,4909866,0
+LUV.US,D,20000214,000000,9.431,9.554,9.3567,9.505,4070506,0
+LUV.US,D,20000215,000000,9.505,9.629,9.3567,9.592,4906640,0
+LUV.US,D,20000216,000000,9.4686,10.167,9.431,9.973,8324502,0
+LUV.US,D,20000217,000000,9.973,10.167,9.896,10.132,5168117,0
+LUV.US,D,20000218,000000,10.167,10.277,9.934,10.009,5093525,0
+LUV.US,D,20000222,000000,10.057,10.402,10.057,10.167,5356774,0
+LUV.US,D,20000223,000000,10.277,11.06,10.204,10.943,6917248,0
+LUV.US,D,20000224,000000,11.098,11.098,10.512,10.783,5516269,0
+LUV.US,D,20000225,000000,10.669,11.208,10.512,11.208,4437181,0
+LUV.US,D,20000228,000000,11.06,11.208,10.745,10.943,2712380,0
+LUV.US,D,20000229,000000,10.943,11.408,10.669,11.408,3051832,0
+LUV.US,D,20000301,000000,11.295,11.295,11.024,11.295,2662921,0
+LUV.US,D,20000302,000000,11.098,11.133,10.792,11.024,3551904,0
+LUV.US,D,20000303,000000,11.133,11.256,11.024,11.169,3288334,0
+LUV.US,D,20000306,000000,10.903,10.943,10.708,10.864,1936168,0
+LUV.US,D,20000307,000000,10.594,10.708,9.859,10.204,3436876,0
+LUV.US,D,20000308,000000,10.057,11.06,9.981,10.903,3185869,0
+LUV.US,D,20000309,000000,11.098,11.488,10.988,11.256,4474074,0
+LUV.US,D,20000310,000000,11.295,11.58,11.256,11.562,3290427,0
+LUV.US,D,20000313,000000,11.295,11.713,11.06,11.713,2954847,0
+LUV.US,D,20000314,000000,11.761,12.03,11.562,11.713,3060369,0
+LUV.US,D,20000315,000000,11.713,12.302,11.674,12.068,4906322,0
+LUV.US,D,20000316,000000,12.068,12.374,11.871,12.302,3510984,0
+LUV.US,D,20000317,000000,12.302,12.374,11.761,12.374,3659842,0
+LUV.US,D,20000320,000000,11.797,12.374,11.797,12.302,2868975,0
+LUV.US,D,20000321,000000,12.338,12.532,12.216,12.492,2356660,0
+LUV.US,D,20000322,000000,12.492,12.492,12.068,12.104,2074561,0
+LUV.US,D,20000323,000000,11.993,12.605,11.944,12.568,2733647,0
+LUV.US,D,20000324,000000,12.447,12.532,12.104,12.374,2408857,0
+LUV.US,D,20000327,000000,12.263,12.447,12.068,12.141,2222459,0
+LUV.US,D,20000328,000000,12.374,12.644,12.302,12.644,2737189,0
+LUV.US,D,20000329,000000,12.682,12.916,12.302,12.447,2164295,0
+LUV.US,D,20000330,000000,12.447,12.492,11.993,12.338,2164943,0
+LUV.US,D,20000331,000000,12.374,12.879,12.068,12.879,3699314,0
+LUV.US,D,20000403,000000,12.764,12.841,12.532,12.605,2751370,0
+LUV.US,D,20000404,000000,12.841,12.997,12.374,12.605,3713978,0
+LUV.US,D,20000405,000000,12.916,13.306,12.841,13.146,3981895,0
+LUV.US,D,20000406,000000,13.268,13.415,13.108,13.183,3376620,0
+LUV.US,D,20000407,000000,13.306,13.491,13.268,13.344,2242915,0
+LUV.US,D,20000410,000000,13.415,13.576,13.38,13.539,3075194,0
+LUV.US,D,20000411,000000,13.576,13.844,13.491,13.806,3518233,0
+LUV.US,D,20000412,000000,13.769,13.881,13.146,13.268,3649210,0
+LUV.US,D,20000413,000000,13.38,13.415,12.841,13.221,3454754,0
+LUV.US,D,20000414,000000,12.997,13.07,12.178,12.879,3691745,0
+LUV.US,D,20000417,000000,12.338,12.532,11.761,11.834,3500351,0
+LUV.US,D,20000418,000000,12.068,12.374,11.944,12.263,2220684,0
+LUV.US,D,20000419,000000,12.302,13.344,12.302,13.033,3684332,0
+LUV.US,D,20000420,000000,13.183,13.454,13.07,13.183,2891209,0
+LUV.US,D,20000424,000000,13.183,13.221,12.411,12.841,3688199,0
+LUV.US,D,20000425,000000,13.033,13.108,12.841,12.952,2378080,0
+LUV.US,D,20000426,000000,12.841,12.997,12.568,12.916,2762970,0
+LUV.US,D,20000427,000000,12.644,13.146,12.644,12.997,2339580,0
+LUV.US,D,20000428,000000,13.146,13.415,12.997,13.415,1860452,0
+LUV.US,D,20000501,000000,13.415,13.614,13.268,13.539,2475232,0
+LUV.US,D,20000502,000000,13.491,13.769,13.306,13.454,2552237,0
+LUV.US,D,20000503,000000,13.306,13.38,13.221,13.344,1336054,0
+LUV.US,D,20000504,000000,13.539,13.614,13.07,13.183,1616700,0
+LUV.US,D,20000505,000000,13.108,13.491,13.07,13.268,1652785,0
+LUV.US,D,20000508,000000,13.306,13.92,13.221,13.881,2611206,0
+LUV.US,D,20000509,000000,13.957,14.078,13.614,13.614,3171371,0
+LUV.US,D,20000510,000000,13.614,13.994,13.576,13.649,2020755,0
+LUV.US,D,20000511,000000,13.806,13.881,13.454,13.614,1814859,0
+LUV.US,D,20000512,000000,13.491,13.614,13.108,13.221,1887678,0
+LUV.US,D,20000515,000000,13.38,13.454,12.952,13.033,2467177,0
+LUV.US,D,20000516,000000,13.033,13.268,12.719,12.997,3361153,0
+LUV.US,D,20000517,000000,12.916,13.454,12.841,13.344,1264845,0
+LUV.US,D,20000518,000000,13.183,13.454,12.997,13.033,1050732,0
+LUV.US,D,20000519,000000,12.879,12.997,12.411,12.568,1592211,0
+LUV.US,D,20000522,000000,12.447,12.568,12.178,12.532,2097920,0
+LUV.US,D,20000523,000000,12.605,12.682,12.411,12.532,1374878,0
+LUV.US,D,20000524,000000,13.033,13.146,12.302,12.532,2480870,0
+LUV.US,D,20000525,000000,12.374,12.374,11.834,12.03,3000275,0
+LUV.US,D,20000526,000000,12.068,12.302,11.797,11.834,1553063,0
+LUV.US,D,20000530,000000,11.907,12.104,11.871,12.104,1263553,0
+LUV.US,D,20000531,000000,12.141,12.302,11.834,11.871,1574969,0
+LUV.US,D,20000601,000000,11.871,12.492,11.797,12.457,2554012,0
+LUV.US,D,20000602,000000,12.532,12.841,12.141,12.338,1658748,0
+LUV.US,D,20000605,000000,12.068,12.302,11.954,12.188,1126293,0
+LUV.US,D,20000606,000000,12.457,12.457,11.954,12.104,1867541,0
+LUV.US,D,20000607,000000,12.302,12.532,12.302,12.492,1217475,0
+LUV.US,D,20000608,000000,12.42,12.532,12.302,12.457,934577,0
+LUV.US,D,20000609,000000,12.42,12.803,12.42,12.692,1141438,0
+LUV.US,D,20000612,000000,12.841,13.108,12.764,12.841,2178152,0
+LUV.US,D,20000613,000000,12.728,12.879,12.644,12.764,1508114,0
+LUV.US,D,20000614,000000,12.728,12.803,12.492,12.605,1357639,0
+LUV.US,D,20000615,000000,12.492,12.492,11.993,12.263,1679530,0
+LUV.US,D,20000616,000000,12.068,12.141,11.797,11.973,3229689,0
+LUV.US,D,20000619,000000,12.03,12.226,11.993,12.104,1409354,0
+LUV.US,D,20000620,000000,12.226,12.374,12.03,12.03,2020268,0
+LUV.US,D,20000621,000000,12.141,12.226,11.954,12.104,1508756,0
+LUV.US,D,20000622,000000,11.954,12.104,11.871,11.954,1231655,0
+LUV.US,D,20000623,000000,11.993,12.03,11.761,11.797,1516651,0
+LUV.US,D,20000626,000000,11.834,11.871,11.562,11.598,2716249,0
+LUV.US,D,20000627,000000,11.488,12.338,11.488,12.068,3111598,0
+LUV.US,D,20000628,000000,11.916,12.302,11.871,12.076,2196198,0
+LUV.US,D,20000629,000000,11.916,12.104,11.684,11.916,1814859,0
+LUV.US,D,20000630,000000,11.993,12.374,11.713,11.723,2654061,0
+LUV.US,D,20000703,000000,11.916,12.068,11.834,12.03,655379,0
+LUV.US,D,20000705,000000,12.338,12.605,12.226,12.457,2297049,0
+LUV.US,D,20000706,000000,12.42,12.532,12.226,12.42,2329270,0
+LUV.US,D,20000707,000000,12.492,12.568,12.302,12.338,2977563,0
+LUV.US,D,20000710,000000,12.374,12.457,12.302,12.42,2024297,0
+LUV.US,D,20000711,000000,12.226,12.374,11.993,12.188,1971292,0
+LUV.US,D,20000712,000000,11.954,12.841,11.954,12.803,4971569,0
+LUV.US,D,20000713,000000,12.997,13.07,12.532,12.568,3444123,0
+LUV.US,D,20000714,000000,12.644,12.925,12.568,12.841,1681464,0
+LUV.US,D,20000717,000000,12.925,13.268,12.879,13.07,3205365,0
+LUV.US,D,20000718,000000,13.146,13.695,13.146,13.576,4803699,0
+LUV.US,D,20000719,000000,13.844,13.844,13.306,13.306,5913396,0
+LUV.US,D,20000720,000000,13.306,13.5,12.961,12.961,1903303,0
+LUV.US,D,20000721,000000,13.07,13.649,12.997,13.614,3244677,0
+LUV.US,D,20000724,000000,13.649,14.235,13.649,14.078,4795963,0
+LUV.US,D,20000725,000000,14.155,14.703,14.002,14.117,5102872,0
+LUV.US,D,20000726,000000,14.235,14.505,13.881,14.002,5980257,0
+LUV.US,D,20000727,000000,14.155,14.235,14.04,14.199,3379843,0
+LUV.US,D,20000728,000000,14.155,14.199,13.614,13.844,1904598,0
+LUV.US,D,20000731,000000,13.769,14.657,13.769,14.619,4250136,0
+LUV.US,D,20000801,000000,14.505,14.815,14.347,14.815,3834649,0
+LUV.US,D,20000802,000000,14.738,14.777,14.505,14.58,2812429,0
+LUV.US,D,20000803,000000,14.703,14.887,14.429,14.887,2297691,0
+LUV.US,D,20000804,000000,14.934,15.122,14.738,15.046,3086467,0
+LUV.US,D,20000807,000000,15.169,15.315,15.046,15.315,2992059,0
+LUV.US,D,20000808,000000,15.315,15.437,15.008,15.083,2215853,0
+LUV.US,D,20000809,000000,15.008,15.278,15.008,15.083,2102112,0
+LUV.US,D,20000810,000000,15.205,15.241,14.934,14.97,1176074,0
+LUV.US,D,20000811,000000,15.169,15.473,15.122,15.437,2105492,0
+LUV.US,D,20000814,000000,15.241,15.315,15.008,15.122,2357625,0
+LUV.US,D,20000815,000000,14.85,14.97,14.777,14.85,1821948,0
+LUV.US,D,20000816,000000,14.85,15.122,14.738,15.083,2542736,0
+LUV.US,D,20000817,000000,15.046,15.083,14.078,14.468,4166846,0
+LUV.US,D,20000818,000000,14.311,14.887,14.311,14.619,2117581,0
+LUV.US,D,20000821,000000,14.738,14.85,14.542,14.657,1005303,0
+LUV.US,D,20000822,000000,14.58,14.85,14.311,14.429,2211506,0
+LUV.US,D,20000823,000000,14.272,14.468,14.235,14.311,3703020,0
+LUV.US,D,20000824,000000,14.235,14.468,14.199,14.235,2651646,0
+LUV.US,D,20000825,000000,14.235,14.703,14.235,14.542,1266453,0
+LUV.US,D,20000828,000000,14.542,14.815,14.505,14.619,1465906,0
+LUV.US,D,20000829,000000,14.58,14.58,14.04,14.199,1895253,0
+LUV.US,D,20000830,000000,14.078,14.117,13.695,13.881,2147061,0
+LUV.US,D,20000831,000000,13.928,14.272,13.844,14.012,1820176,0
+LUV.US,D,20000901,000000,13.928,13.967,13.464,13.695,2305267,0
+LUV.US,D,20000905,000000,13.769,14.235,13.733,14.163,2653577,0
+LUV.US,D,20000906,000000,14.199,14.703,14.199,14.429,2239533,0
+LUV.US,D,20000907,000000,14.468,14.505,14.199,14.272,1754446,0
+LUV.US,D,20000908,000000,14.429,14.505,14.235,14.356,2401607,0
+LUV.US,D,20000911,000000,14.311,14.311,13.695,13.806,2869138,0
+LUV.US,D,20000912,000000,13.806,13.928,13.539,13.695,3108217,0
+LUV.US,D,20000913,000000,13.806,14.04,13.695,13.928,3648889,0
+LUV.US,D,20000914,000000,13.928,14.088,13.733,14.002,2061995,0
+LUV.US,D,20000915,000000,13.733,14.088,13.733,14.002,2810334,0
+LUV.US,D,20000918,000000,13.854,14.002,13.806,13.891,1916677,0
+LUV.US,D,20000919,000000,13.891,14.04,13.389,13.967,3487299,0
+LUV.US,D,20000920,000000,13.967,14.468,13.806,14.356,3595242,0
+LUV.US,D,20000921,000000,14.356,14.815,14.163,14.235,4726204,0
+LUV.US,D,20000922,000000,14.088,14.667,14.04,14.468,1928598,0
+LUV.US,D,20000925,000000,14.667,14.777,14.356,14.628,1926665,0
+LUV.US,D,20000926,000000,14.468,14.628,14.272,14.542,1422081,0
+LUV.US,D,20000927,000000,14.429,14.777,14.356,14.738,1424335,0
+LUV.US,D,20000928,000000,14.777,15.008,14.505,14.97,2554659,0
+LUV.US,D,20000929,000000,15.046,15.169,14.703,15.008,2354082,0
+LUV.US,D,20001002,000000,15.008,15.241,14.815,15.205,1763307,0
+LUV.US,D,20001003,000000,15.205,16.173,15.205,15.778,5415739,0
+LUV.US,D,20001004,000000,15.94,16.246,15.71,15.94,3963046,0
+LUV.US,D,20001005,000000,15.94,16.554,15.71,16.285,3506631,0
+LUV.US,D,20001006,000000,16.285,16.48,15.94,16.173,2952588,0
+LUV.US,D,20001009,000000,16.015,16.331,15.862,15.979,1651819,0
+LUV.US,D,20001010,000000,15.979,16.404,15.825,15.979,1583190,0
+LUV.US,D,20001011,000000,15.597,15.862,15.241,15.672,2614105,0
+LUV.US,D,20001012,000000,15.778,15.778,14.703,14.896,3443640,0
+LUV.US,D,20001013,000000,14.815,15.132,14.628,15.046,1992396,0
+LUV.US,D,20001016,000000,15.169,15.437,14.777,15.205,3464420,0
+LUV.US,D,20001017,000000,15.473,15.979,15.437,15.778,2169130,0
+LUV.US,D,20001018,000000,15.778,15.979,15.315,15.71,2444784,0
+LUV.US,D,20001019,000000,15.71,16.443,15.71,16.331,3008173,0
+LUV.US,D,20001020,000000,16.173,16.516,16.136,16.331,2505196,0
+LUV.US,D,20001023,000000,16.21,16.677,16.054,16.136,2522758,0
+LUV.US,D,20001024,000000,16.173,16.751,16.097,16.677,3365827,0
+LUV.US,D,20001025,000000,16.404,16.601,16.331,16.443,2041700,0
+LUV.US,D,20001026,000000,16.285,16.638,16.097,16.285,2639564,0
+LUV.US,D,20001027,000000,16.285,16.714,16.173,16.677,1735274,0
+LUV.US,D,20001030,000000,16.714,17.84,16.714,17.84,5844766,0
+LUV.US,D,20001031,000000,17.645,17.84,17.176,17.645,3805000,0
+LUV.US,D,20001101,000000,17.645,18.147,17.521,17.913,3618117,0
+LUV.US,D,20001102,000000,17.913,17.95,17.486,17.756,2289156,0
+LUV.US,D,20001103,000000,17.793,17.84,17.374,17.756,1860937,0
+LUV.US,D,20001106,000000,17.913,18.529,17.84,18.257,2760231,0
+LUV.US,D,20001107,000000,18.257,18.342,17.879,18.072,2601862,0
+LUV.US,D,20001108,000000,18.025,18.492,17.793,18.295,1832741,0
+LUV.US,D,20001109,000000,18.379,18.529,18.147,18.492,3122557,0
+LUV.US,D,20001110,000000,18.417,18.492,18.025,18.11,1952604,0
+LUV.US,D,20001113,000000,17.84,18.342,17.793,18.342,1657295,0
+LUV.US,D,20001114,000000,18.257,18.576,18.22,18.492,1666156,0
+LUV.US,D,20001115,000000,18.379,18.576,18.295,18.492,2436084,0
+LUV.US,D,20001116,000000,18.379,18.529,18.257,18.295,968894,0
+LUV.US,D,20001117,000000,18.417,18.611,18.185,18.257,1838863,0
+LUV.US,D,20001120,000000,18.417,18.611,18.22,18.611,1402751,0
+LUV.US,D,20001121,000000,18.648,20,18.648,19.964,4962226,0
+LUV.US,D,20001122,000000,19.849,19.964,18.686,18.798,4281550,0
+LUV.US,D,20001124,000000,18.959,19.077,18.798,18.921,1735917,0
+LUV.US,D,20001127,000000,18.959,19.115,18.648,18.882,3590571,0
+LUV.US,D,20001128,000000,18.722,19.19,18.611,19.19,3548521,0
+LUV.US,D,20001129,000000,18.995,20.158,18.921,20.084,7488528,0
+LUV.US,D,20001130,000000,20.037,20.269,19.263,19.533,3685942,0
+LUV.US,D,20001201,000000,19.383,19.459,18.882,19.115,4748276,0
+LUV.US,D,20001204,000000,18.806,19.105,18.576,19.058,3047963,0
+LUV.US,D,20001205,000000,18.949,19.602,18.732,19.602,7398306,0
+LUV.US,D,20001206,000000,19.592,19.803,19.228,19.525,2720436,0
+LUV.US,D,20001207,000000,19.373,19.449,18.576,18.824,3385482,0
+LUV.US,D,20001208,000000,18.824,19.935,18.824,19.747,5996200,0
+LUV.US,D,20001211,000000,19.63,20.112,19.515,19.763,3080505,0
+LUV.US,D,20001212,000000,19.621,20.158,19.592,19.683,1852562,0
+LUV.US,D,20001213,000000,19.783,20.121,18.824,18.882,3202947,0
+LUV.US,D,20001214,000000,19.03,19.03,17.859,18.482,4867978,0
+LUV.US,D,20001215,000000,18.204,18.732,18.204,18.592,4157824,0
+LUV.US,D,20001218,000000,18.949,19.411,18.77,19.31,2409181,0
+LUV.US,D,20001219,000000,19.039,19.683,19.039,19.21,2916985,0
+LUV.US,D,20001220,000000,19.058,19.115,17.95,18.305,3132383,0
+LUV.US,D,20001221,000000,18.389,19.935,18.359,19.719,4525629,0
+LUV.US,D,20001222,000000,19.656,20.074,19.506,19.656,1867864,0
+LUV.US,D,20001226,000000,19.602,19.811,19.515,19.773,1502155,0
+LUV.US,D,20001227,000000,20.148,21.284,20.148,21.061,3852043,0
+LUV.US,D,20001228,000000,21.611,21.667,20.504,20.678,2738481,0
+LUV.US,D,20001229,000000,21.052,21.63,20.706,20.762,2689343,0
+LUV.US,D,20010102,000000,20.586,20.8,20.409,20.714,4072922,0
+LUV.US,D,20010103,000000,20.428,20.428,19.656,20.343,7212389,0
+LUV.US,D,20010104,000000,20.895,21.518,20.428,21.518,6592619,0
+LUV.US,D,20010105,000000,21.385,21.611,20.458,21.611,7009725,0
+LUV.US,D,20010108,000000,21.303,21.657,20.866,21.052,3763594,0
+LUV.US,D,20010109,000000,20.504,20.914,19.737,19.821,6142809,0
+LUV.US,D,20010110,000000,19.811,20.037,19.656,19.783,3823210,0
+LUV.US,D,20010111,000000,19.783,19.811,19.004,19.097,4821098,0
+LUV.US,D,20010112,000000,19.32,19.32,18.658,18.985,4200357,0
+LUV.US,D,20010116,000000,18.985,18.985,18.129,18.463,4753429,0
+LUV.US,D,20010117,000000,18.549,18.576,17.922,18.082,5510311,0
+LUV.US,D,20010118,000000,18.175,18.732,18.139,18.502,5980736,0
+LUV.US,D,20010119,000000,18.511,18.576,17.766,17.896,5873119,0
+LUV.US,D,20010122,000000,17.95,18.139,17.448,17.607,4914214,0
+LUV.US,D,20010123,000000,17.71,18.567,17.645,18.175,3150908,0
+LUV.US,D,20010124,000000,18.324,18.324,17.549,17.7,2764900,0
+LUV.US,D,20010125,000000,17.859,18.453,17.681,18.342,4115773,0
+LUV.US,D,20010126,000000,18.342,18.949,18.342,18.539,3605874,0
+LUV.US,D,20010129,000000,18.695,19.153,18.511,18.863,2821612,0
+LUV.US,D,20010130,000000,18.863,19.115,18.549,18.921,3208585,0
+LUV.US,D,20010131,000000,19.03,19.42,18.79,19.391,4173933,0
+LUV.US,D,20010201,000000,19.877,20.065,19.43,20.037,4162657,0
+LUV.US,D,20010202,000000,19.896,20.084,19.839,19.915,2072304,0
+LUV.US,D,20010205,000000,20.027,20.046,19.31,19.639,2303172,0
+LUV.US,D,20010206,000000,19.783,19.973,19.612,19.803,2989807,0
+LUV.US,D,20010207,000000,19.839,19.896,19.582,19.803,1586894,0
+LUV.US,D,20010208,000000,19.803,19.803,19.411,19.63,1442705,0
+LUV.US,D,20010209,000000,19.346,19.563,18.921,19.2,1483144,0
+LUV.US,D,20010212,000000,19.411,19.728,19.077,19.728,1948897,0
+LUV.US,D,20010213,000000,19.693,20.027,19.553,19.935,1921511,0
+LUV.US,D,20010214,000000,20.027,20.046,19.134,19.2,2448651,0
+LUV.US,D,20010215,000000,19.228,20.027,19.228,19.506,3959986,0
+LUV.US,D,20010216,000000,19.32,19.496,18.806,19.03,2485543,0
+LUV.US,D,20010220,000000,19.32,19.363,18.806,18.815,3248114,0
+LUV.US,D,20010221,000000,18.62,19.32,18.502,18.539,3583105,0
+LUV.US,D,20010222,000000,18.549,18.611,18.139,18.204,4309691,0
+LUV.US,D,20010223,000000,18.211,18.248,17.559,17.738,3971478,0
+LUV.US,D,20010226,000000,17.968,18.315,17.793,17.922,3730464,0
+LUV.US,D,20010227,000000,17.783,17.922,17.467,17.83,3798340,0
+LUV.US,D,20010228,000000,17.977,18.016,17.186,17.281,2607770,0
+LUV.US,D,20010301,000000,17.272,17.281,16.071,16.722,5869415,0
+LUV.US,D,20010302,000000,16.629,17.141,16.489,16.722,4487341,0
+LUV.US,D,20010305,000000,16.722,17.42,16.722,17.115,2643750,0
+LUV.US,D,20010306,000000,17.41,17.728,17.047,17.401,4053107,0
+LUV.US,D,20010307,000000,17.636,17.766,17.382,17.617,2323362,0
+LUV.US,D,20010308,000000,17.374,17.382,16.704,17.133,4370376,0
+LUV.US,D,20010309,000000,17.133,17.168,15.77,15.949,6761405,0
+LUV.US,D,20010312,000000,15.852,15.93,15.417,15.569,3082924,0
+LUV.US,D,20010313,000000,15.325,15.511,14.859,15.408,4697314,0
+LUV.US,D,20010314,000000,15.046,15.55,14.869,15.511,4222693,0
+LUV.US,D,20010315,000000,15.511,16.394,15.501,16.305,3821968,0
+LUV.US,D,20010316,000000,16.305,17.002,16.256,16.619,4709234,0
+LUV.US,D,20010319,000000,16.394,16.526,15.852,16.116,3968472,0
+LUV.US,D,20010320,000000,16.116,16.384,15.798,15.833,2555572,0
+LUV.US,D,20010321,000000,15.882,16.071,15.672,15.701,1606550,0
+LUV.US,D,20010322,000000,15.833,15.9,15.093,15.463,2401337,0
+LUV.US,D,20010323,000000,15.389,15.979,15.241,15.843,2532051,0
+LUV.US,D,20010326,000000,16.164,16.815,15.979,16.722,2547625,0
+LUV.US,D,20010327,000000,16.722,16.907,16.554,16.815,2545150,0
+LUV.US,D,20010328,000000,16.677,16.806,16.256,16.305,1838863,0
+LUV.US,D,20010329,000000,16.443,16.657,16.081,16.136,1654132,0
+LUV.US,D,20010330,000000,16.256,16.581,16.071,16.489,1593662,0
+LUV.US,D,20010402,000000,16.722,16.815,16.276,16.423,1547799,0
+LUV.US,D,20010403,000000,16.285,16.638,15.882,16.145,1653268,0
+LUV.US,D,20010404,000000,15.998,16.489,15.89,16.471,2020914,0
+LUV.US,D,20010405,000000,16.722,17.186,16.677,17.141,2153773,0
+LUV.US,D,20010406,000000,16.85,16.907,16.276,16.375,2583924,0
+LUV.US,D,20010409,000000,16.677,16.907,16.246,16.413,1945837,0
+LUV.US,D,20010410,000000,16.394,17.186,16.266,17.141,2075154,0
+LUV.US,D,20010411,000000,16.983,17.195,16.722,16.824,2038742,0
+LUV.US,D,20010412,000000,16.824,17.002,16.413,16.992,1025921,0
+LUV.US,D,20010416,000000,17.085,17.159,16.629,16.833,1530399,0
+LUV.US,D,20010417,000000,16.677,16.946,16.285,16.341,3214492,0
+LUV.US,D,20010418,000000,16.571,17.115,16.063,16.927,5031664,0
+LUV.US,D,20010419,000000,16.704,18.22,16.536,17.746,5001375,0
+LUV.US,D,20010420,000000,17.467,17.69,16.824,16.879,3741418,0
+LUV.US,D,20010423,000000,17.374,17.374,16.824,17.037,2390707,0
+LUV.US,D,20010424,000000,17.047,17.066,16.788,16.983,2764578,0
+LUV.US,D,20010425,000000,16.769,17.037,16.677,16.815,1318064,0
+LUV.US,D,20010426,000000,16.751,17.186,16.722,17.019,1840581,0
+LUV.US,D,20010427,000000,17.141,17.205,16.907,17.115,1352000,0
+LUV.US,D,20010430,000000,17.115,17.495,16.788,16.917,3131256,0
+LUV.US,D,20010501,000000,16.824,16.917,16.722,16.833,2738050,0
+LUV.US,D,20010502,000000,16.769,17.176,16.731,17.124,2265904,0
+LUV.US,D,20010503,000000,17.124,17.41,16.917,17.281,1850679,0
+LUV.US,D,20010504,000000,16.936,17.186,16.788,17.141,1927686,0
+LUV.US,D,20010507,000000,16.907,17.186,16.888,17.186,1983965,0
+LUV.US,D,20010508,000000,17.186,17.347,16.965,17.168,1922210,0
+LUV.US,D,20010509,000000,17.234,17.327,17.037,17.141,2113602,0
+LUV.US,D,20010510,000000,17.141,17.244,17.037,17.076,3341446,0
+LUV.US,D,20010511,000000,17.095,17.186,16.722,16.722,2422603,0
+LUV.US,D,20010514,000000,16.956,17.002,16.741,16.759,2085355,0
+LUV.US,D,20010515,000000,16.731,16.815,16.629,16.722,2192759,0
+LUV.US,D,20010516,000000,16.498,16.888,16.498,16.788,2164406,0
+LUV.US,D,20010517,000000,16.769,16.936,16.536,16.536,3918419,0
+LUV.US,D,20010518,000000,16.536,17.43,16.507,17.281,3652059,0
+LUV.US,D,20010521,000000,17.095,17.627,16.983,17.477,3139525,0
+LUV.US,D,20010522,000000,17.511,17.69,17.318,17.539,2394142,0
+LUV.US,D,20010523,000000,17.811,17.886,17.655,17.756,3093557,0
+LUV.US,D,20010524,000000,17.655,17.783,17.617,17.71,2322503,0
+LUV.US,D,20010525,000000,17.655,17.977,17.477,17.869,1407742,0
+LUV.US,D,20010529,000000,17.869,18.369,17.793,18.147,2256986,0
+LUV.US,D,20010530,000000,18.257,18.369,17.896,18.016,1853790,0
+LUV.US,D,20010531,000000,18.342,18.601,18.194,18.576,2921389,0
+LUV.US,D,20010601,000000,18.139,18.147,17.728,17.904,3721873,0
+LUV.US,D,20010604,000000,17.84,17.879,17.43,17.495,2357841,0
+LUV.US,D,20010605,000000,17.495,17.645,17.318,17.42,2524426,0
+LUV.US,D,20010606,000000,17.42,17.467,17.318,17.365,1899014,0
+LUV.US,D,20010607,000000,17.299,17.356,17.124,17.318,2659321,0
+LUV.US,D,20010608,000000,17.281,17.327,17.141,17.234,2299735,0
+LUV.US,D,20010611,000000,17.186,17.186,16.731,16.731,2595847,0
+LUV.US,D,20010612,000000,16.722,16.722,16.126,16.246,4819862,0
+LUV.US,D,20010613,000000,16.238,16.368,16.116,16.256,4275002,0
+LUV.US,D,20010614,000000,16.246,16.321,15.882,15.969,6181207,0
+LUV.US,D,20010615,000000,15.817,16.063,15.701,15.788,3231895,0
+LUV.US,D,20010618,000000,16.025,16.154,15.788,16.044,2396824,0
+LUV.US,D,20010619,000000,15.825,16.044,15.746,15.808,3027290,0
+LUV.US,D,20010620,000000,15.778,15.882,15.437,15.607,4146650,0
+LUV.US,D,20010621,000000,15.607,16.295,15.371,16.229,2152808,0
+LUV.US,D,20010622,000000,16.044,16.471,15.798,16.246,2150334,0
+LUV.US,D,20010625,000000,16.154,16.256,15.882,15.91,1152016,0
+LUV.US,D,20010626,000000,15.91,16.164,15.701,15.798,2091049,0
+LUV.US,D,20010627,000000,15.882,16.276,15.817,16.09,1601718,0
+LUV.US,D,20010628,000000,16.005,16.722,16.005,16.677,2548803,0
+LUV.US,D,20010629,000000,16.48,17.176,16.256,17.176,3550348,0
+LUV.US,D,20010702,000000,17.234,17.7,17.047,17.308,3653671,0
+LUV.US,D,20010703,000000,17.205,17.665,17.186,17.539,1345666,0
+LUV.US,D,20010705,000000,17.539,17.645,17.41,17.457,1495602,0
+LUV.US,D,20010706,000000,17.597,17.597,16.806,17.019,1767010,0
+LUV.US,D,20010709,000000,17.019,17.374,16.907,17.374,2151518,0
+LUV.US,D,20010710,000000,17.281,17.41,17.115,17.186,1346846,0
+LUV.US,D,20010711,000000,17.186,17.728,17.141,17.7,2532479,0
+LUV.US,D,20010712,000000,17.886,18.482,17.655,18.407,2525604,0
+LUV.US,D,20010713,000000,18.407,18.492,18.072,18.129,1855187,0
+LUV.US,D,20010716,000000,18.129,18.502,18.006,18.211,2237976,0
+LUV.US,D,20010717,000000,18.211,18.453,17.977,18.379,1471650,0
+LUV.US,D,20010718,000000,18.511,18.519,17.922,18.119,2402733,0
+LUV.US,D,20010719,000000,18.342,18.584,18.139,18.35,2407564,0
+LUV.US,D,20010720,000000,18.257,18.35,17.968,18.035,1272200,0
+LUV.US,D,20010723,000000,18.035,18.119,17.746,17.849,1088111,0
+LUV.US,D,20010724,000000,17.773,18.072,17.43,17.597,1261566,0
+LUV.US,D,20010725,000000,17.365,17.986,17.365,17.986,2303277,0
+LUV.US,D,20010726,000000,17.756,18.389,17.7,18.305,1563694,0
+LUV.US,D,20010727,000000,18.257,18.257,17.859,18.072,1528789,0
+LUV.US,D,20010730,000000,18.016,18.139,17.773,17.896,1204429,0
+LUV.US,D,20010731,000000,17.977,18.78,17.913,18.592,3245641,0
+LUV.US,D,20010801,000000,18.492,18.798,18.369,18.473,2208545,0
+LUV.US,D,20010802,000000,18.473,18.473,18.091,18.22,1261244,0
+LUV.US,D,20010803,000000,18.119,18.23,17.977,18.11,1092407,0
+LUV.US,D,20010806,000000,18.119,18.257,17.977,18.072,1193475,0
+LUV.US,D,20010807,000000,18.082,18.185,17.84,18.025,846129,0
+LUV.US,D,20010808,000000,17.904,18.185,17.773,17.896,969430,0
+LUV.US,D,20010809,000000,17.681,17.793,17.186,17.186,2419276,0
+LUV.US,D,20010810,000000,17.234,17.502,16.956,17.281,2106947,0
+LUV.US,D,20010813,000000,17.186,17.272,16.824,16.87,2223047,0
+LUV.US,D,20010814,000000,17.002,17.205,16.824,16.907,1821895,0
+LUV.US,D,20010815,000000,16.907,16.927,16.375,16.375,1460370,0
+LUV.US,D,20010816,000000,16.341,16.741,16.305,16.581,1955072,0
+LUV.US,D,20010817,000000,16.563,16.563,16.276,16.375,1011100,0
+LUV.US,D,20010820,000000,16.815,17.224,16.563,17.186,1864320,0
+LUV.US,D,20010821,000000,17.382,17.401,16.554,16.722,1497533,0
+LUV.US,D,20010822,000000,16.629,16.86,16.498,16.629,1940792,0
+LUV.US,D,20010823,000000,16.677,16.879,16.581,16.667,1140414,0
+LUV.US,D,20010824,000000,16.629,17.356,16.571,17.281,1170270,0
+LUV.US,D,20010827,000000,17.095,17.224,16.956,16.974,1112601,0
+LUV.US,D,20010828,000000,16.741,17.019,16.443,16.907,1465315,0
+LUV.US,D,20010829,000000,16.769,16.824,16.498,16.571,1034410,0
+LUV.US,D,20010830,000000,16.453,16.85,16.276,16.507,2013831,0
+LUV.US,D,20010831,000000,16.404,16.87,16.375,16.629,1316665,0
+LUV.US,D,20010904,000000,16.629,17.486,16.507,16.965,2176541,0
+LUV.US,D,20010905,000000,16.779,16.788,16.341,16.526,3144363,0
+LUV.US,D,20010906,000000,16.453,16.769,16.256,16.498,2422068,0
+LUV.US,D,20010907,000000,16.295,16.591,15.736,15.746,2646647,0
+LUV.US,D,20010910,000000,15.56,15.988,15.362,15.91,2480066,0
+LUV.US,D,20010917,000000,10.456,13.005,10.456,12.085,33271498,0
+LUV.US,D,20010918,000000,12.961,13.344,11.993,12.076,24899467,0
+LUV.US,D,20010919,000000,12.551,12.86,11.807,11.926,12431582,0
+LUV.US,D,20010920,000000,12.178,12.272,11.666,11.926,11804344,0
+LUV.US,D,20010921,000000,11.638,12.935,11.436,12.634,11283646,0
+LUV.US,D,20010924,000000,13.539,13.928,12.728,12.774,11584594,0
+LUV.US,D,20010925,000000,13.024,13.38,12.997,13.06,5975741,0
+LUV.US,D,20010926,000000,13.213,13.258,12.916,13.098,5433567,0
+LUV.US,D,20010927,000000,13.193,13.203,12.744,12.997,4458016,0
+LUV.US,D,20010928,000000,13.098,13.928,13.089,13.787,5415097,0
+LUV.US,D,20011001,000000,13.844,13.994,13.491,13.605,3866973,0
+LUV.US,D,20011002,000000,13.891,14.495,13.863,14.235,5899162,0
+LUV.US,D,20011003,000000,14.235,14.859,14.235,14.677,6347251,0
+LUV.US,D,20011004,000000,15.335,15.379,14.638,14.686,7186617,0
+LUV.US,D,20011005,000000,14.72,14.914,14.032,14.383,4131724,0
+LUV.US,D,20011008,000000,14.356,14.401,13.948,13.948,2443765,0
+LUV.US,D,20011009,000000,14.219,14.272,13.938,14.05,2853403,0
+LUV.US,D,20011010,000000,14.136,14.896,14.012,14.85,3380541,0
+LUV.US,D,20011011,000000,15.232,15.427,14.777,14.961,4742747,0
+LUV.US,D,20011012,000000,14.914,14.914,14.04,14.338,4046445,0
+LUV.US,D,20011015,000000,14.356,14.524,14.05,14.245,2176648,0
+LUV.US,D,20011016,000000,14.383,14.542,14.227,14.347,1660895,0
+LUV.US,D,20011017,000000,14.677,14.677,14.05,14.107,3608130,0
+LUV.US,D,20011018,000000,14.032,14.311,13.854,14.032,5291258,0
+LUV.US,D,20011019,000000,14.098,14.126,13.824,13.967,3019125,0
+LUV.US,D,20011022,000000,14.146,14.767,14.022,14.638,2905064,0
+LUV.US,D,20011023,000000,14.869,15.093,14.728,14.786,4333643,0
+LUV.US,D,20011024,000000,14.859,15.103,14.703,14.887,2661469,0
+LUV.US,D,20011025,000000,14.904,15.325,14.667,15.288,3661400,0
+LUV.US,D,20011026,000000,15.196,15.215,14.777,14.859,3427798,0
+LUV.US,D,20011029,000000,14.728,14.924,14.648,14.869,2460090,0
+LUV.US,D,20011030,000000,14.728,14.841,14.401,14.657,3467646,0
+LUV.US,D,20011031,000000,14.686,14.924,14.6,14.777,2199201,0
+LUV.US,D,20011101,000000,14.777,15.278,14.638,15.177,2600569,0
+LUV.US,D,20011102,000000,15.103,15.325,14.99,15.16,2517874,0
+LUV.US,D,20011105,000000,15.335,15.882,15.288,15.825,3098718,0
+LUV.US,D,20011106,000000,15.798,16.22,15.463,16.005,3333929,0
+LUV.US,D,20011107,000000,15.89,16.498,15.843,16.453,3479354,0
+LUV.US,D,20011108,000000,16.276,16.601,16.035,16.375,3837115,0
+LUV.US,D,20011109,000000,16.305,16.443,15.755,15.9,2227879,0
+LUV.US,D,20011112,000000,15.417,15.71,14.449,15.55,6856350,0
+LUV.US,D,20011113,000000,15.988,16.368,15.798,16.256,5025861,0
+LUV.US,D,20011114,000000,16.375,16.714,16.285,16.714,2279330,0
+LUV.US,D,20011115,000000,16.619,17.521,16.61,17.195,5470730,0
+LUV.US,D,20011116,000000,17.617,17.617,16.917,17.028,5701542,0
+LUV.US,D,20011119,000000,17.244,17.43,17.066,17.42,3514581,0
+LUV.US,D,20011120,000000,17.195,17.289,16.797,16.898,3105907,0
+LUV.US,D,20011121,000000,16.917,17.337,16.453,17.281,2614751,0
+LUV.US,D,20011123,000000,17.281,17.43,17.205,17.337,1125598,0
+LUV.US,D,20011126,000000,17.337,17.42,16.965,17.356,2434096,0
+LUV.US,D,20011127,000000,17.41,17.627,17.115,17.439,3391065,0
+LUV.US,D,20011128,000000,17.347,17.374,17.085,17.186,1927579,0
+LUV.US,D,20011129,000000,17.095,17.281,17.002,17.281,2705507,0
+LUV.US,D,20011130,000000,17.281,17.588,17.224,17.43,3239733,0
+LUV.US,D,20011203,000000,17.382,17.382,17.085,17.195,2427975,0
+LUV.US,D,20011204,000000,17.205,17.549,17.205,17.511,3186570,0
+LUV.US,D,20011205,000000,17.569,18.147,17.467,18.035,4155460,0
+LUV.US,D,20011206,000000,18.082,18.407,17.783,17.977,2404026,0
+LUV.US,D,20011207,000000,17.746,18.379,17.746,18.156,2739555,0
+LUV.US,D,20011210,000000,18.35,18.592,17.84,17.896,3433169,0
+LUV.US,D,20011211,000000,17.719,17.94,17.186,17.645,2836649,0
+LUV.US,D,20011212,000000,17.673,18.156,17.673,18.129,2061189,0
+LUV.US,D,20011213,000000,18.035,18.044,17.588,17.636,1848637,0
+LUV.US,D,20011214,000000,17.597,17.84,17.569,17.802,2019407,0
+LUV.US,D,20011217,000000,17.766,17.93,17.234,17.511,2295436,0
+LUV.US,D,20011218,000000,17.569,17.793,17.215,17.793,2382436,0
+LUV.US,D,20011219,000000,17.793,17.869,17.569,17.738,2072358,0
+LUV.US,D,20011220,000000,17.617,17.746,16.917,17.095,3190006,0
+LUV.US,D,20011221,000000,17.448,17.783,17.195,17.502,4135589,0
+LUV.US,D,20011224,000000,17.337,17.53,16.907,17.337,1220325,0
+LUV.US,D,20011226,000000,17.365,17.569,17.224,17.264,1215062,0
+LUV.US,D,20011227,000000,17.215,17.607,17.124,17.467,2107157,0
+LUV.US,D,20011228,000000,17.467,17.539,17.215,17.43,2007921,0
+LUV.US,D,20011231,000000,17.337,17.636,17.176,17.176,1896219,0
+LUV.US,D,20020102,000000,16.965,17.308,16.888,16.965,2555784,0
+LUV.US,D,20020103,000000,17.244,17.636,16.965,17.578,4705475,0
+LUV.US,D,20020104,000000,17.521,17.84,17.308,17.766,3339298,0
+LUV.US,D,20020107,000000,17.84,17.886,17.636,17.849,2363319,0
+LUV.US,D,20020108,000000,17.477,17.84,17.392,17.521,2157748,0
+LUV.US,D,20020109,000000,17.549,17.655,17.011,17.047,1870872,0
+LUV.US,D,20020110,000000,17.105,17.374,16.731,16.741,3215996,0
+LUV.US,D,20020111,000000,16.974,17.105,16.313,16.526,2554387,0
+LUV.US,D,20020114,000000,16.368,16.686,16.266,16.413,3284415,0
+LUV.US,D,20020115,000000,16.731,16.898,16.545,16.797,3379250,0
+LUV.US,D,20020116,000000,16.696,16.759,16.375,16.413,2430552,0
+LUV.US,D,20020117,000000,16.731,16.731,15.959,16.638,3668168,0
+LUV.US,D,20020118,000000,16.359,16.686,16.359,16.581,2659108,0
+LUV.US,D,20020122,000000,16.313,16.443,16.044,16.106,2907644,0
+LUV.US,D,20020123,000000,16.106,16.965,15.998,16.722,3156284,0
+LUV.US,D,20020124,000000,16.759,17.244,16.741,17.037,2805500,0
+LUV.US,D,20020125,000000,16.983,17.047,16.824,17.002,1270909,0
+LUV.US,D,20020128,000000,16.824,17.105,16.704,17.011,1876671,0
+LUV.US,D,20020129,000000,17.281,17.521,16.85,16.946,2345059,0
+LUV.US,D,20020130,000000,17.195,17.477,16.917,17.318,2779402,0
+LUV.US,D,20020131,000000,17.41,17.607,17.244,17.607,2122196,0
+LUV.US,D,20020201,000000,17.289,17.738,17.215,17.448,5237452,0
+LUV.US,D,20020204,000000,17.272,17.392,16.983,17.264,2268052,0
+LUV.US,D,20020205,000000,17.149,17.627,17.057,17.578,2287703,0
+LUV.US,D,20020206,000000,17.521,17.597,17.195,17.215,1650266,0
+LUV.US,D,20020207,000000,17.159,17.607,17.159,17.502,1753049,0
+LUV.US,D,20020208,000000,17.597,17.645,17.42,17.607,1437386,0
+LUV.US,D,20020211,000000,17.53,18.156,17.495,18.035,3316421,0
+LUV.US,D,20020212,000000,17.71,17.886,17.569,17.738,2004907,0
+LUV.US,D,20020213,000000,17.793,17.922,17.681,17.773,1279286,0
+LUV.US,D,20020214,000000,17.849,18.592,17.83,18.592,4227635,0
+LUV.US,D,20020215,000000,18.453,18.77,18.324,18.638,5676083,0
+LUV.US,D,20020219,000000,18.592,18.939,18.549,18.853,2424323,0
+LUV.US,D,20020220,000000,19.087,19.869,19.039,19.674,5422287,0
+LUV.US,D,20020221,000000,19.992,20.399,19.602,19.773,5784672,0
+LUV.US,D,20020222,000000,19.693,19.703,18.959,19.134,2930623,0
+LUV.US,D,20020225,000000,19.21,19.803,19.134,19.34,3508780,0
+LUV.US,D,20020226,000000,19.383,19.973,19.34,19.859,2348174,0
+LUV.US,D,20020227,000000,19.992,20.458,19.896,20.448,2720759,0
+LUV.US,D,20020228,000000,20.36,20.438,19.553,19.63,3073904,0
+LUV.US,D,20020301,000000,19.573,19.905,19.21,19.34,4686574,0
+LUV.US,D,20020304,000000,19.478,19.747,19.077,19.487,5115975,0
+LUV.US,D,20020305,000000,18.968,19.049,18.686,18.843,4656713,0
+LUV.US,D,20020306,000000,18.611,19.383,18.601,19.235,2407784,0
+LUV.US,D,20020307,000000,19.097,19.17,18.175,18.295,4712352,0
+LUV.US,D,20020308,000000,18.539,18.678,18.407,18.502,2238516,0
+LUV.US,D,20020311,000000,18.558,19.115,18.22,19.012,3369369,0
+LUV.US,D,20020312,000000,18.824,18.949,18.584,18.686,2189431,0
+LUV.US,D,20020313,000000,18.638,18.678,18.379,18.549,2663514,0
+LUV.US,D,20020314,000000,18.453,18.549,18.23,18.407,2061402,0
+LUV.US,D,20020315,000000,18.592,18.815,18.389,18.576,2636446,0
+LUV.US,D,20020318,000000,18.592,18.901,18.389,18.463,2163117,0
+LUV.US,D,20020319,000000,18.549,18.592,17.665,17.719,3435101,0
+LUV.US,D,20020320,000000,16.974,17.617,16.974,17.105,4338048,0
+LUV.US,D,20020321,000000,17.43,17.869,17.347,17.71,2441722,0
+LUV.US,D,20020322,000000,17.802,18.062,17.477,17.996,2219613,0
+LUV.US,D,20020325,000000,18.1,18.1,16.983,17.019,2909255,0
+LUV.US,D,20020326,000000,17.337,18.129,17.299,18.11,3365182,0
+LUV.US,D,20020327,000000,18.035,18.238,17.71,17.849,2836861,0
+LUV.US,D,20020328,000000,17.802,18.035,17.802,17.986,1474549,0
+LUV.US,D,20020401,000000,17.521,17.728,17.401,17.486,1932950,0
+LUV.US,D,20020402,000000,17.356,17.365,16.927,17.037,3314808,0
+LUV.US,D,20020403,000000,17.205,17.382,17.047,17.149,1612349,0
+LUV.US,D,20020404,000000,17.095,17.665,17.076,17.607,1709657,0
+LUV.US,D,20020405,000000,17.607,17.82,17.205,17.215,2478240,0
+LUV.US,D,20020408,000000,17.019,17.176,16.797,16.983,3087221,0
+LUV.US,D,20020409,000000,17.095,17.205,16.907,17.186,2176648,0
+LUV.US,D,20020410,000000,17.195,17.627,17.195,17.392,2928049,0
+LUV.US,D,20020411,000000,17.521,17.539,16.983,17.057,2047656,0
+LUV.US,D,20020412,000000,17.289,17.986,17.289,17.904,3903490,0
+LUV.US,D,20020415,000000,17.849,17.886,17.019,17.205,3035130,0
+LUV.US,D,20020416,000000,17.486,17.636,17.299,17.597,2240018,0
+LUV.US,D,20020417,000000,17.597,17.7,17.43,17.665,1272309,0
+LUV.US,D,20020418,000000,17.569,17.71,16.779,17.254,3989411,0
+LUV.US,D,20020419,000000,17.254,17.597,17.254,17.597,2253118,0
+LUV.US,D,20020422,000000,17.636,17.636,16.965,16.974,2559867,0
+LUV.US,D,20020423,000000,16.927,16.936,16.61,16.806,5757392,0
+LUV.US,D,20020424,000000,16.927,17.299,16.86,16.983,2359667,0
+LUV.US,D,20020425,000000,16.936,17.159,16.571,17.105,3772675,0
+LUV.US,D,20020426,000000,17.115,17.299,17.019,17.224,2776073,0
+LUV.US,D,20020429,000000,17.159,17.289,16.879,16.946,2226266,0
+LUV.US,D,20020430,000000,16.907,17.085,16.797,16.936,2185456,0
+LUV.US,D,20020501,000000,16.87,17.374,16.704,17.308,3557539,0
+LUV.US,D,20020502,000000,17.205,17.318,17.037,17.318,1973224,0
+LUV.US,D,20020503,000000,17.215,17.281,16.48,16.489,3808976,0
+LUV.US,D,20020506,000000,16.581,16.956,16.563,16.731,1931448,0
+LUV.US,D,20020507,000000,16.731,16.833,16.563,16.591,2506595,0
+LUV.US,D,20020508,000000,16.696,17.011,16.571,17.002,2790567,0
+LUV.US,D,20020509,000000,16.927,16.936,16.384,16.443,2389631,0
+LUV.US,D,20020510,000000,16.35,16.413,15.343,15.626,4671537,0
+LUV.US,D,20020513,000000,16.025,16.256,15.872,15.979,2494028,0
+LUV.US,D,20020514,000000,16.507,16.507,16.09,16.359,2269337,0
+LUV.US,D,20020515,000000,16.321,16.722,16.182,16.657,2363855,0
+LUV.US,D,20020516,000000,16.629,16.731,16.229,16.276,1537380,0
+LUV.US,D,20020517,000000,16.192,16.526,16.116,16.394,1568742,0
+LUV.US,D,20020520,000000,16.106,16.116,15.617,15.959,2388343,0
+LUV.US,D,20020521,000000,15.979,16.097,15.362,15.389,2866505,0
+LUV.US,D,20020522,000000,15.482,15.77,15.288,15.511,2762109,0
+LUV.US,D,20020523,000000,15.511,15.91,15.398,15.825,2736975,0
+LUV.US,D,20020524,000000,16.081,16.081,15.482,15.569,2874238,0
+LUV.US,D,20020528,000000,15.763,15.979,15.672,15.817,1838220,0
+LUV.US,D,20020529,000000,15.852,16.246,15.852,16.063,2310904,0
+LUV.US,D,20020530,000000,15.969,16.063,15.53,15.569,2442473,0
+LUV.US,D,20020531,000000,15.482,16.015,15.473,15.833,2951889,0
+LUV.US,D,20020603,000000,15.9,15.9,15.296,15.296,2321860,0
+LUV.US,D,20020604,000000,15.296,15.427,14.619,14.877,3482791,0
+LUV.US,D,20020605,000000,14.924,15.597,14.786,15.54,2551058,0
+LUV.US,D,20020606,000000,15.54,15.727,15.278,15.53,2497465,0
+LUV.US,D,20020607,000000,15.55,15.808,15.352,15.77,2236797,0
+LUV.US,D,20020610,000000,15.55,16.044,15.501,16.005,2042823,0
+LUV.US,D,20020611,000000,16.081,16.256,15.736,15.852,2041750,0
+LUV.US,D,20020612,000000,15.701,15.843,15.521,15.736,2042393,0
+LUV.US,D,20020613,000000,15.578,15.9,15.398,15.511,2083315,0
+LUV.US,D,20020614,000000,15.177,15.296,14.486,14.533,3911336,0
+LUV.US,D,20020617,000000,14.738,15.205,14.695,14.822,2713563,0
+LUV.US,D,20020618,000000,14.877,14.877,14.58,14.6,3474837,0
+LUV.US,D,20020619,000000,14.411,14.505,14.088,14.088,5969622,0
+LUV.US,D,20020620,000000,14.136,14.869,14.136,14.815,2900663,0
+LUV.US,D,20020621,000000,14.18,15.16,14.18,15.113,3687072,0
+LUV.US,D,20020624,000000,15.113,15.15,14.6,14.805,2272240,0
+LUV.US,D,20020625,000000,14.805,14.941,14.19,14.209,2322181,0
+LUV.US,D,20020626,000000,14.18,14.264,13.806,14.032,3596102,0
+LUV.US,D,20020627,000000,14.6,14.648,14.04,14.533,2947596,0
+LUV.US,D,20020628,000000,14.338,15.028,14.338,15.028,4223554,0
+LUV.US,D,20020701,000000,14.934,14.951,14.338,14.347,1902122,0
+LUV.US,D,20020702,000000,14.245,14.533,13.425,13.586,3564090,0
+LUV.US,D,20020703,000000,13.482,13.901,13.213,13.539,2526895,0
+LUV.US,D,20020705,000000,13.806,14.04,13.733,13.948,1776462,0
+LUV.US,D,20020708,000000,13.957,14.227,13.863,13.881,2969724,0
+LUV.US,D,20020709,000000,13.967,14.264,13.659,13.724,2582312,0
+LUV.US,D,20020710,000000,13.724,13.863,13.118,13.127,2918921,0
+LUV.US,D,20020711,000000,12.889,12.899,12.374,12.605,5414020,0
+LUV.US,D,20020712,000000,12.654,12.987,12.338,12.841,3563665,0
+LUV.US,D,20020715,000000,12.7,12.822,12.141,12.682,3561192,0
+LUV.US,D,20020716,000000,12.71,13.213,12.664,12.793,3538747,0
+LUV.US,D,20020717,000000,13.024,13.567,12.587,12.961,4327627,0
+LUV.US,D,20020718,000000,12.935,13.005,12.234,12.356,4869375,0
+LUV.US,D,20020719,000000,12.141,12.244,11.598,11.817,6030737,0
+LUV.US,D,20020722,000000,11.771,11.817,10.745,10.857,5213607,0
+LUV.US,D,20020723,000000,11.208,11.313,10.708,10.838,5413271,0
+LUV.US,D,20020724,000000,10.649,11.399,10.142,10.988,8213397,0
+LUV.US,D,20020725,000000,11.218,11.303,10.792,11.218,7716119,0
+LUV.US,D,20020726,000000,11.303,11.834,11.275,11.285,4742639,0
+LUV.US,D,20020729,000000,12.02,12.31,11.797,12.104,4106267,0
+LUV.US,D,20020730,000000,12.253,12.841,12.112,12.485,3498794,0
+LUV.US,D,20020731,000000,12.7,12.935,12.346,12.85,3875886,0
+LUV.US,D,20020801,000000,12.682,12.841,12.318,12.466,2928261,0
+LUV.US,D,20020802,000000,12.466,12.634,11.771,11.954,3371841,0
+LUV.US,D,20020805,000000,11.723,11.954,11.48,11.628,4467685,0
+LUV.US,D,20020806,000000,11.628,12.197,11.246,11.256,5107168,0
+LUV.US,D,20020807,000000,11.303,11.535,11.133,11.48,3343916,0
+LUV.US,D,20020808,000000,11.48,12.328,11.381,12.282,3587723,0
+LUV.US,D,20020809,000000,12.112,12.56,11.963,12.338,2026928,0
+LUV.US,D,20020812,000000,12.049,12.094,11.751,11.834,2244853,0
+LUV.US,D,20020813,000000,11.843,12.302,11.666,11.723,3299453,0
+LUV.US,D,20020814,000000,11.694,11.694,10.336,10.913,13408954,0
+LUV.US,D,20020815,000000,11.161,11.694,10.689,11.106,6756033,0
+LUV.US,D,20020816,000000,11.58,12.104,11.266,11.954,4263401,0
+LUV.US,D,20020819,000000,11.656,12.234,11.647,12.234,3832925,0
+LUV.US,D,20020820,000000,12.328,12.605,11.935,12.512,3465495,0
+LUV.US,D,20020821,000000,12.754,13.806,12.744,13.806,7927165,0
+LUV.US,D,20020822,000000,13.76,14.227,13.297,14.163,6541764,0
+LUV.US,D,20020823,000000,14.04,14.078,13.576,13.649,2866827,0
+LUV.US,D,20020826,000000,13.623,13.901,13.406,13.834,2330236,0
+LUV.US,D,20020827,000000,13.844,14.002,13.464,13.549,2365682,0
+LUV.US,D,20020828,000000,13.5,13.5,13.014,13.334,3911653,0
+LUV.US,D,20020829,000000,13.07,13.715,12.889,13.5,3085178,0
+LUV.US,D,20020830,000000,13.239,13.549,13.127,13.221,2379427,0
+LUV.US,D,20020903,000000,12.997,13.183,12.793,12.97,3369369,0
+LUV.US,D,20020904,000000,12.644,13.306,12.512,13.297,4971947,0
+LUV.US,D,20020905,000000,13.033,13.07,12.7,12.997,3293761,0
+LUV.US,D,20020906,000000,13.07,13.203,12.935,13.098,2092447,0
+LUV.US,D,20020909,000000,13.005,13.371,12.754,13.325,1601500,0
+LUV.US,D,20020910,000000,13.229,13.464,12.997,13.277,1782049,0
+LUV.US,D,20020911,000000,13.482,13.491,13.203,13.258,1470252,0
+LUV.US,D,20020912,000000,12.889,13.07,12.793,12.841,1730386,0
+LUV.US,D,20020913,000000,12.56,12.899,12.178,12.889,3215783,0
+LUV.US,D,20020917,000000,13.306,13.371,12.85,13.258,4872809,0
+LUV.US,D,20020918,000000,13.024,13.06,12.654,12.822,3140922,0
+LUV.US,D,20020919,000000,12.605,12.97,12.551,12.793,2648368,0
+LUV.US,D,20020920,000000,12.803,12.961,12.475,12.879,3226951,0
+LUV.US,D,20020923,000000,12.784,12.784,12.226,12.568,3007636,0
+LUV.US,D,20020924,000000,12.234,12.401,11.562,11.628,3329525,0
+LUV.US,D,20020925,000000,11.674,12.429,11.666,12.346,3324366,0
+LUV.US,D,20020926,000000,12.282,12.916,12.226,12.889,2248500,0
+LUV.US,D,20020927,000000,12.793,12.97,11.771,11.843,3202572,0
+LUV.US,D,20020930,000000,11.647,12.151,11.436,12.151,2564591,0
+LUV.US,D,20021001,000000,12.178,12.532,11.983,12.492,3186784,0
+LUV.US,D,20021002,000000,12.466,12.541,11.57,11.57,3608343,0
+LUV.US,D,20021003,000000,11.589,12.094,11.589,11.666,2800776,0
+LUV.US,D,20021004,000000,12.002,12.002,11.266,11.608,2244205,0
+LUV.US,D,20021007,000000,11.608,11.907,11.152,11.295,2584138,0
+LUV.US,D,20021008,000000,11.295,11.48,11.069,11.372,2233679,0
+LUV.US,D,20021009,000000,11.285,11.372,10.708,10.792,3124703,0
+LUV.US,D,20021010,000000,10.838,11.618,10.446,11.58,3275392,0
+LUV.US,D,20021011,000000,11.853,12.282,11.741,12.094,2914298,0
+LUV.US,D,20021014,000000,11.88,12.282,11.78,11.916,1762607,0
+LUV.US,D,20021015,000000,12.282,12.793,12.112,12.744,3879863,0
+LUV.US,D,20021016,000000,12.605,12.736,12.094,12.374,4128180,0
+LUV.US,D,20021017,000000,12.841,13.509,12.793,13.474,3864612,0
+LUV.US,D,20021018,000000,13.024,13.079,12.744,12.978,4597644,0
+LUV.US,D,20021021,000000,13.024,13.586,12.889,13.491,5088156,0
+LUV.US,D,20021022,000000,13.306,13.985,13.221,13.769,4060086,0
+LUV.US,D,20021023,000000,13.705,13.957,13.686,13.92,2964136,0
+LUV.US,D,20021024,000000,13.957,14.449,13.75,13.824,5426801,0
+LUV.US,D,20021025,000000,13.948,14.571,13.873,14.562,3672037,0
+LUV.US,D,20021028,000000,14.638,14.748,14.302,14.331,3278508,0
+LUV.US,D,20021029,000000,14.264,14.401,13.586,13.695,2614217,0
+LUV.US,D,20021030,000000,13.787,13.948,13.519,13.715,2875417,0
+LUV.US,D,20021031,000000,13.938,14.078,13.491,13.586,2199419,0
+LUV.US,D,20021101,000000,13.07,13.928,13.052,13.76,3583318,0
+LUV.US,D,20021104,000000,13.985,14.255,13.75,13.834,4146545,0
+LUV.US,D,20021105,000000,13.957,14.146,13.769,14.146,2261929,0
+LUV.US,D,20021106,000000,14.098,14.796,13.863,14.796,3440255,0
+LUV.US,D,20021107,000000,14.657,14.738,14.19,14.235,3493850,0
+LUV.US,D,20021108,000000,14.331,14.374,13.854,13.985,1991701,0
+LUV.US,D,20021111,000000,13.994,14.302,13.741,13.816,1828767,0
+LUV.US,D,20021112,000000,13.806,14.068,13.76,13.873,1564552,0
+LUV.US,D,20021113,000000,13.797,14.227,13.539,13.824,2330236,0
+LUV.US,D,20021114,000000,13.957,14.19,13.881,14.19,1697197,0
+LUV.US,D,20021115,000000,13.967,14.18,13.797,14.117,2268483,0
+LUV.US,D,20021118,000000,14.19,14.477,14.18,14.468,2161723,0
+LUV.US,D,20021119,000000,14.331,14.338,13.91,13.985,2434315,0
+LUV.US,D,20021120,000000,13.957,14.163,13.816,13.957,1786022,0
+LUV.US,D,20021121,000000,14.05,14.786,14.05,14.728,2373738,0
+LUV.US,D,20021122,000000,14.738,14.887,14.542,14.542,3439503,0
+LUV.US,D,20021125,000000,14.796,15.028,14.657,14.841,2405207,0
+LUV.US,D,20021126,000000,14.703,14.914,14.562,14.703,1930799,0
+LUV.US,D,20021127,000000,14.712,15.306,14.712,15.306,1961308,0
+LUV.US,D,20021129,000000,15.315,15.54,15.083,15.54,1639304,0
+LUV.US,D,20021202,000000,15.352,15.473,15.018,15.122,2030580,0
+LUV.US,D,20021203,000000,14.961,15.046,14.748,14.815,2589189,0
+LUV.US,D,20021204,000000,14.822,14.904,14.515,14.515,4146650,0
+LUV.US,D,20021205,000000,14.264,15.083,14.19,15.028,3684385,0
+LUV.US,D,20021206,000000,14.796,15.343,14.61,15.142,2473835,0
+LUV.US,D,20021209,000000,15.073,15.25,14.815,14.887,2268483,0
+LUV.US,D,20021210,000000,14.859,15.093,14.796,15.073,1406777,0
+LUV.US,D,20021211,000000,14.841,15.008,14.695,15.008,1966994,0
+LUV.US,D,20021212,000000,14.887,15.083,14.748,14.786,1230746,0
+LUV.US,D,20021213,000000,14.657,14.657,14.05,14.088,3336826,0
+LUV.US,D,20021216,000000,13.985,14.19,13.967,14.126,3238442,0
+LUV.US,D,20021217,000000,14.05,14.235,13.957,14.002,1572502,0
+LUV.US,D,20021218,000000,13.985,14.058,13.586,13.649,2529580,0
+LUV.US,D,20021219,000000,13.614,13.938,13.118,13.287,2549985,0
+LUV.US,D,20021220,000000,13.306,13.891,13.277,13.558,2988948,0
+LUV.US,D,20021223,000000,13.306,13.491,13.229,13.325,2124771,0
+LUV.US,D,20021224,000000,13.127,13.364,13.127,13.221,860520,0
+LUV.US,D,20021226,000000,13.315,13.715,13.136,13.213,1338574,0
+LUV.US,D,20021227,000000,13.221,13.239,12.952,13.014,1297547,0
+LUV.US,D,20021230,000000,12.925,13.024,12.682,12.841,2216924,0
+LUV.US,D,20021231,000000,12.841,12.987,12.7,12.935,2852651,0
+LUV.US,D,20030102,000000,13.118,13.239,12.869,13.213,2236902,0
+LUV.US,D,20030103,000000,13.213,13.415,13.136,13.354,1541248,0
+LUV.US,D,20030106,000000,13.193,13.549,13.154,13.519,1972797,0
+LUV.US,D,20030107,000000,13.277,13.444,13.221,13.38,1712343,0
+LUV.US,D,20030108,000000,13.325,13.415,13.024,13.098,1604832,0
+LUV.US,D,20030109,000000,13.079,13.435,13.079,13.325,1513319,0
+LUV.US,D,20030110,000000,13.325,13.425,13.136,13.334,1717391,0
+LUV.US,D,20030113,000000,13.297,13.491,13.193,13.306,1219144,0
+LUV.US,D,20030114,000000,13.213,13.396,13.089,13.354,1551128,0
+LUV.US,D,20030115,000000,13.396,13.444,12.899,12.978,1937460,0
+LUV.US,D,20030116,000000,13.024,13.213,12.869,12.869,1996530,0
+LUV.US,D,20030117,000000,12.813,12.86,12.447,12.587,1568850,0
+LUV.US,D,20030121,000000,12.634,12.719,11.88,11.935,3580744,0
+LUV.US,D,20030122,000000,12.03,12.234,11.408,11.454,4557796,0
+LUV.US,D,20030123,000000,12.141,12.541,12.002,12.512,3982648,0
+LUV.US,D,20030124,000000,12.365,12.447,11.861,12.112,2909142,0
+LUV.US,D,20030127,000000,11.861,12.282,11.751,11.926,2932987,0
+LUV.US,D,20030128,000000,12.059,12.282,11.963,12.282,2030473,0
+LUV.US,D,20030129,000000,12.094,12.56,12.039,12.551,3068746,0
+LUV.US,D,20030130,000000,12.56,12.56,12.104,12.188,2155815,0
+LUV.US,D,20030131,000000,12.188,12.226,11.954,12.141,2149795,0
+LUV.US,D,20030203,000000,12.141,12.141,11.589,11.788,4259858,0
+LUV.US,D,20030204,000000,11.741,12.011,11.552,11.935,3566028,0
+LUV.US,D,20030205,000000,11.935,12.282,11.871,12.132,2599606,0
+LUV.US,D,20030206,000000,12.039,12.151,11.871,12.039,2005877,0
+LUV.US,D,20030207,000000,12.094,12.188,11.704,11.751,1976876,0
+LUV.US,D,20030210,000000,11.694,11.944,11.608,11.944,1545867,0
+LUV.US,D,20030211,000000,12.039,12.151,11.807,11.944,2368798,0
+LUV.US,D,20030212,000000,11.817,11.954,11.427,11.825,1574969,0
+LUV.US,D,20030213,000000,11.656,11.732,11.218,11.526,2665981,0
+LUV.US,D,20030214,000000,11.516,11.817,11.363,11.732,1926288,0
+LUV.US,D,20030218,000000,11.732,11.897,11.628,11.897,1803636,0
+LUV.US,D,20030219,000000,11.807,11.843,11.562,11.618,2390488,0
+LUV.US,D,20030220,000000,11.58,11.618,11.323,11.408,1569494,0
+LUV.US,D,20030221,000000,11.454,11.535,11.256,11.48,1758845,0
+LUV.US,D,20030224,000000,11.446,11.446,11.161,11.208,1997924,0
+LUV.US,D,20030225,000000,11.169,11.436,10.913,11.408,3232537,0
+LUV.US,D,20030226,000000,11.418,11.48,11.143,11.48,2129391,0
+LUV.US,D,20030227,000000,11.506,11.562,11.169,11.218,1966353,0
+LUV.US,D,20030228,000000,11.266,11.389,11.178,11.237,1513319,0
+LUV.US,D,20030303,000000,11.323,11.732,11.323,11.694,2591980,0
+LUV.US,D,20030304,000000,11.589,11.713,11.399,11.48,2618400,0
+LUV.US,D,20030305,000000,11.454,11.732,11.399,11.544,1961732,0
+LUV.US,D,20030306,000000,11.544,11.704,11.427,11.618,1989016,0
+LUV.US,D,20030307,000000,11.618,12.624,11.516,12.577,5237018,0
+LUV.US,D,20030310,000000,12.485,12.485,12.039,12.112,4036888,0
+LUV.US,D,20030311,000000,12.02,12.085,11.552,11.647,2529362,0
+LUV.US,D,20030312,000000,11.638,12.002,11.589,12.002,2740948,0
+LUV.US,D,20030313,000000,12.384,12.56,12.151,12.56,2462452,0
+LUV.US,D,20030314,000000,12.551,12.85,12.429,12.457,3347032,0
+LUV.US,D,20030317,000000,12.365,12.916,12.16,12.71,3517375,0
+LUV.US,D,20030318,000000,12.803,13.221,12.803,13.203,3830887,0
+LUV.US,D,20030319,000000,13.203,13.344,12.85,13.287,3999189,0
+LUV.US,D,20030320,000000,13.287,13.364,12.908,13.258,2657709,0
+LUV.US,D,20030321,000000,13.491,14.272,13.364,14.227,4630938,0
+LUV.US,D,20030324,000000,13.64,13.64,13.268,13.396,2975412,0
+LUV.US,D,20030325,000000,13.315,14.155,13.315,14.078,4417206,0
+LUV.US,D,20030326,000000,13.967,14.107,13.519,13.605,2087611,0
+LUV.US,D,20030327,000000,13.605,13.724,13.239,13.344,2829023,0
+LUV.US,D,20030328,000000,13.344,13.406,13.118,13.315,1790316,0
+LUV.US,D,20030331,000000,13.079,13.614,12.822,13.371,2473404,0
+LUV.US,D,20030401,000000,13.38,13.567,13.118,13.203,2125420,0
+LUV.US,D,20030402,000000,13.268,14.022,13.268,13.985,2813337,0
+LUV.US,D,20030403,000000,13.967,13.967,13.519,13.669,2559008,0
+LUV.US,D,20030404,000000,13.695,14.032,13.695,13.901,1665624,0
+LUV.US,D,20030407,000000,14.245,14.459,14.058,14.107,3496213,0
+LUV.US,D,20030408,000000,14.117,14.146,13.769,13.797,1750684,0
+LUV.US,D,20030409,000000,13.873,14.146,13.733,13.787,1748750,0
+LUV.US,D,20030410,000000,13.695,13.787,13.406,13.539,2970684,0
+LUV.US,D,20030411,000000,13.631,13.873,13.509,13.686,1492166,0
+LUV.US,D,20030414,000000,13.686,13.938,13.623,13.901,1412687,0
+LUV.US,D,20030415,000000,13.957,14.401,13.824,14.331,2641816,0
+LUV.US,D,20030416,000000,14.365,14.495,14.05,14.199,2408857,0
+LUV.US,D,20030421,000000,14.439,14.951,14.05,14.117,2535270,0
+LUV.US,D,20030422,000000,14.117,14.6,13.891,14.59,2343339,0
+LUV.US,D,20030423,000000,14.209,14.449,14.146,14.338,2972944,0
+LUV.US,D,20030424,000000,14.383,14.392,14.117,14.255,3005485,0
+LUV.US,D,20030425,000000,14.227,14.338,14.058,14.068,2615393,0
+LUV.US,D,20030428,000000,14.199,14.712,14.18,14.619,2338938,0
+LUV.US,D,20030429,000000,14.524,14.85,14.429,14.695,2796584,0
+LUV.US,D,20030430,000000,14.796,14.999,14.72,14.859,3849789,0
+LUV.US,D,20030501,000000,14.815,14.934,14.571,14.85,2174393,0
+LUV.US,D,20030502,000000,14.869,15.681,14.869,15.597,5126393,0
+LUV.US,D,20030505,000000,15.643,15.736,15.306,15.379,3222012,0
+LUV.US,D,20030506,000000,15.362,15.54,15.132,15.241,3019342,0
+LUV.US,D,20030507,000000,15.241,15.268,14.859,14.859,2723551,0
+LUV.US,D,20030508,000000,14.703,15.142,14.619,14.841,2503266,0
+LUV.US,D,20030509,000000,14.831,14.904,14.638,14.869,1513756,0
+LUV.US,D,20030512,000000,14.815,15.122,14.728,15.038,1547262,0
+LUV.US,D,20030513,000000,15.038,15.038,14.796,14.831,2198343,0
+LUV.US,D,20030514,000000,14.887,14.941,14.6,14.695,2058935,0
+LUV.US,D,20030515,000000,14.703,14.805,14.58,14.677,2211451,0
+LUV.US,D,20030516,000000,14.677,14.941,14.571,14.941,2007596,0
+LUV.US,D,20030519,000000,14.712,14.748,14.321,14.411,2133150,0
+LUV.US,D,20030520,000000,14.365,14.449,14.098,14.292,2257097,0
+LUV.US,D,20030521,000000,14.078,14.245,13.928,13.967,3155317,0
+LUV.US,D,20030522,000000,13.994,14.199,13.967,14.146,2897757,0
+LUV.US,D,20030523,000000,14.19,14.383,14.058,14.338,1311621,0
+LUV.US,D,20030527,000000,14.245,14.99,14.235,14.99,3536706,0
+LUV.US,D,20030528,000000,14.815,14.961,14.703,14.796,2368151,0
+LUV.US,D,20030529,000000,14.796,14.99,14.712,14.767,2144753,0
+LUV.US,D,20030530,000000,14.757,15.113,14.728,14.961,2733967,0
+LUV.US,D,20030602,000000,14.951,15.223,14.941,15.054,2474910,0
+LUV.US,D,20030603,000000,14.98,15.064,14.904,14.97,2123375,0
+LUV.US,D,20030604,000000,14.914,15.25,14.914,15.223,2942656,0
+LUV.US,D,20030605,000000,14.99,15.132,14.97,15.083,2548803,0
+LUV.US,D,20030606,000000,15.315,15.463,15.232,15.389,3934207,0
+LUV.US,D,20030609,000000,15.268,15.463,15.232,15.371,2920960,0
+LUV.US,D,20030610,000000,15.268,15.53,15.268,15.371,2038415,0
+LUV.US,D,20030611,000000,15.371,15.778,15.278,15.746,2314663,0
+LUV.US,D,20030612,000000,15.701,15.825,15.607,15.817,3292040,0
+LUV.US,D,20030613,000000,15.852,16.035,15.746,15.843,2764472,0
+LUV.US,D,20030616,000000,15.92,16.145,15.91,16.145,2448704,0
+LUV.US,D,20030617,000000,16.063,16.126,15.91,15.969,2855119,0
+LUV.US,D,20030618,000000,15.92,16.044,15.843,15.959,3048448,0
+LUV.US,D,20030619,000000,15.9,16.015,15.626,15.746,2299307,0
+LUV.US,D,20030620,000000,15.92,16.063,15.746,16.054,3033091,0
+LUV.US,D,20030623,000000,15.872,16.025,15.617,15.691,3192371,0
+LUV.US,D,20030624,000000,15.672,15.833,15.607,15.798,2671244,0
+LUV.US,D,20030625,000000,15.798,16.182,15.727,15.94,3380330,0
+LUV.US,D,20030626,000000,15.988,16.384,15.91,16.285,2962846,0
+LUV.US,D,20030627,000000,16.285,16.48,16.182,16.229,2427655,0
+LUV.US,D,20030630,000000,16.229,16.313,15.746,16.015,3380541,0
+LUV.US,D,20030701,000000,15.92,16.015,15.672,15.949,2482538,0
+LUV.US,D,20030702,000000,15.949,16.2,15.746,16.164,2031438,0
+LUV.US,D,20030703,000000,16.164,16.164,15.825,15.959,1131177,0
+LUV.US,D,20030707,000000,16.015,16.516,16.005,16.507,2602616,0
+LUV.US,D,20030708,000000,16.423,16.946,16.375,16.898,3556362,0
+LUV.US,D,20030709,000000,16.759,16.992,16.704,16.974,2869514,0
+LUV.US,D,20030710,000000,16.806,16.974,16.696,16.788,2671785,0
+LUV.US,D,20030711,000000,16.788,16.788,15.843,16.443,5463534,0
+LUV.US,D,20030714,000000,16.443,16.48,16.22,16.341,3022670,0
+LUV.US,D,20030715,000000,16.2,16.285,15.643,15.763,3885771,0
+LUV.US,D,20030716,000000,15.763,15.92,15.463,15.92,3741738,0
+LUV.US,D,20030717,000000,15.833,16.015,15.55,15.653,2074399,0
+LUV.US,D,20030718,000000,15.662,15.833,15.306,15.817,2063016,0
+LUV.US,D,20030721,000000,16.015,16.489,15.55,15.808,2739232,0
+LUV.US,D,20030722,000000,15.92,16.005,15.662,15.736,2300378,0
+LUV.US,D,20030723,000000,15.825,15.843,15.54,15.578,1901265,0
+LUV.US,D,20030724,000000,15.691,15.825,15.455,15.482,2442689,0
+LUV.US,D,20030725,000000,15.455,15.843,15.455,15.825,2194156,0
+LUV.US,D,20030728,000000,15.825,15.92,15.736,15.862,2796369,0
+LUV.US,D,20030729,000000,15.852,15.91,15.691,15.77,3234258,0
+LUV.US,D,20030730,000000,15.788,15.788,15.083,15.16,2693046,0
+LUV.US,D,20030731,000000,15.315,15.701,15.083,15.278,3131256,0
+LUV.US,D,20030801,000000,15.177,15.278,14.767,15.16,3380001,0
+LUV.US,D,20030804,000000,15.15,15.362,14.904,15.288,3256382,0
+LUV.US,D,20030805,000000,15.177,15.259,14.99,15.018,2588435,0
+LUV.US,D,20030806,000000,15.018,15.362,14.924,15.296,2459555,0
+LUV.US,D,20030807,000000,15.15,15.427,15.142,15.379,2690360,0
+LUV.US,D,20030808,000000,15.417,15.719,15.288,15.653,1661216,0
+LUV.US,D,20030811,000000,15.727,15.825,15.55,15.778,1545546,0
+LUV.US,D,20030812,000000,15.763,15.763,15.362,15.681,1362634,0
+LUV.US,D,20030813,000000,15.736,15.746,15.463,15.643,1074362,0
+LUV.US,D,20030814,000000,15.755,15.825,15.653,15.825,1939499,0
+LUV.US,D,20030815,000000,15.825,15.825,15.607,15.755,857300,0
+LUV.US,D,20030818,000000,15.798,15.862,15.736,15.825,2104473,0
+LUV.US,D,20030819,000000,15.798,15.9,15.662,15.872,1843910,0
+LUV.US,D,20030820,000000,15.872,15.998,15.755,15.778,2291571,0
+LUV.US,D,20030821,000000,15.825,16.071,15.808,16.044,3429191,0
+LUV.US,D,20030822,000000,16.044,16.285,15.89,15.979,3672463,0
+LUV.US,D,20030825,000000,15.959,16.126,15.843,15.949,1475410,0
+LUV.US,D,20030826,000000,15.949,16.081,15.808,15.988,2108558,0
+LUV.US,D,20030827,000000,15.988,16.044,15.736,15.817,2155705,0
+LUV.US,D,20030828,000000,15.872,15.91,15.55,15.736,2543864,0
+LUV.US,D,20030829,000000,15.763,15.93,15.643,15.91,1785265,0
+LUV.US,D,20030902,000000,15.617,16.136,15.617,16.054,3462166,0
+LUV.US,D,20030903,000000,15.872,16.384,15.872,16.295,4850152,0
+LUV.US,D,20030904,000000,16.295,16.48,16.192,16.433,3599969,0
+LUV.US,D,20030905,000000,16.384,16.84,16.276,16.759,4710526,0
+LUV.US,D,20030908,000000,16.769,16.87,16.619,16.677,1980957,0
+LUV.US,D,20030909,000000,16.677,16.769,16.246,16.313,3118046,0
+LUV.US,D,20030910,000000,16.313,17.028,16.313,16.759,5848899,0
+LUV.US,D,20030911,000000,16.759,17.124,16.667,17.095,3160792,0
+LUV.US,D,20030912,000000,17.057,17.308,17.019,17.299,3987694,0
+LUV.US,D,20030915,000000,17.382,17.645,17.318,17.486,3844416,0
+LUV.US,D,20030916,000000,17.365,17.681,17.365,17.43,3915198,0
+LUV.US,D,20030917,000000,17.365,17.539,17.224,17.244,1871192,0
+LUV.US,D,20030918,000000,17.234,17.41,17.176,17.382,2741273,0
+LUV.US,D,20030919,000000,17.365,17.374,16.974,17.224,3411258,0
+LUV.US,D,20030922,000000,17.011,17.011,16.629,16.917,2624631,0
+LUV.US,D,20030923,000000,16.87,17.037,16.714,16.946,2168164,0
+LUV.US,D,20030924,000000,17.037,17.224,16.87,16.927,3374416,0
+LUV.US,D,20030925,000000,16.879,16.946,16.629,16.638,2004589,0
+LUV.US,D,20030926,000000,16.591,16.629,16.368,16.394,1790208,0
+LUV.US,D,20030929,000000,16.359,16.667,16.106,16.601,2349033,0
+LUV.US,D,20030930,000000,16.648,16.704,16.071,16.48,2600787,0
+LUV.US,D,20031001,000000,16.48,16.815,16.48,16.779,2791750,0
+LUV.US,D,20031002,000000,16.815,16.992,16.759,16.833,2243672,0
+LUV.US,D,20031003,000000,17.037,17.289,17.028,17.076,5295341,0
+LUV.US,D,20031006,000000,17.124,17.457,17.066,17.42,2664050,0
+LUV.US,D,20031007,000000,17.42,17.467,17.289,17.467,2621193,0
+LUV.US,D,20031008,000000,17.41,17.495,17.215,17.457,1225268,0
+LUV.US,D,20031009,000000,17.578,18.333,17.502,18.194,6528656,0
+LUV.US,D,20031010,000000,17.783,18.053,17.195,17.215,4396477,0
+LUV.US,D,20031013,000000,17.41,17.681,17.41,17.559,1574969,0
+LUV.US,D,20031014,000000,17.457,17.53,17.299,17.41,1622120,0
+LUV.US,D,20031015,000000,17.401,17.645,17.224,17.318,2269337,0
+LUV.US,D,20031016,000000,17.318,17.539,17.224,17.337,1485504,0
+LUV.US,D,20031017,000000,17.356,17.42,16.992,17.133,2147220,0
+LUV.US,D,20031020,000000,17.272,17.681,17.133,17.681,3381293,0
+LUV.US,D,20031021,000000,17.83,18.11,17.539,17.95,4693447,0
+LUV.US,D,20031022,000000,17.738,17.879,17.588,17.69,3576229,0
+LUV.US,D,20031023,000000,17.645,17.728,17.347,17.448,2590043,0
+LUV.US,D,20031024,000000,17.318,17.318,17.047,17.224,1823289,0
+LUV.US,D,20031027,000000,17.234,17.607,17.234,17.53,1813944,0
+LUV.US,D,20031028,000000,17.539,17.886,17.539,17.886,3039427,0
+LUV.US,D,20031029,000000,17.738,17.869,17.645,17.84,1851640,0
+LUV.US,D,20031030,000000,17.886,18.016,17.681,17.896,1505375,0
+LUV.US,D,20031031,000000,17.922,18.11,17.84,18.062,2236473,0
+LUV.US,D,20031103,000000,17.922,18.044,17.467,17.549,2386672,0
+LUV.US,D,20031104,000000,17.272,17.578,17.264,17.299,1634626,0
+LUV.US,D,20031105,000000,17.299,17.439,17.149,17.299,2043149,0
+LUV.US,D,20031106,000000,17.299,17.495,17.141,17.477,1836926,0
+LUV.US,D,20031107,000000,17.467,17.597,17.327,17.448,1795040,0
+LUV.US,D,20031110,000000,17.448,17.502,17.011,17.327,3230820,0
+LUV.US,D,20031111,000000,17.215,17.254,17.066,17.141,1666262,0
+LUV.US,D,20031112,000000,17.124,17.645,17.124,17.521,3345634,0
+LUV.US,D,20031113,000000,17.53,17.617,17.254,17.539,1781404,0
+LUV.US,D,20031114,000000,17.41,17.578,17.272,17.401,1958939,0
+LUV.US,D,20031117,000000,17.41,17.41,16.677,16.879,2319603,0
+LUV.US,D,20031118,000000,16.898,16.936,16.295,16.313,3546266,0
+LUV.US,D,20031119,000000,16.384,16.384,15.949,16.173,3851617,0
+LUV.US,D,20031120,000000,16.173,16.295,15.511,16.145,3954507,0
+LUV.US,D,20031121,000000,16.276,16.341,16.054,16.2,2196629,0
+LUV.US,D,20031124,000000,16.368,16.85,16.321,16.833,3449710,0
+LUV.US,D,20031125,000000,16.667,16.888,16.571,16.686,2058079,0
+LUV.US,D,20031126,000000,16.85,16.888,16.321,16.815,2134759,0
+LUV.US,D,20031128,000000,16.769,16.888,16.731,16.741,884474,0
+LUV.US,D,20031201,000000,16.87,17.224,16.779,17.168,2401873,0
+LUV.US,D,20031202,000000,17.272,17.289,16.581,16.696,3822507,0
+LUV.US,D,20031203,000000,16.677,17.002,16.554,16.591,2166872,0
+LUV.US,D,20031204,000000,16.591,16.591,15.25,15.455,11773197,0
+LUV.US,D,20031205,000000,14.896,14.896,14.449,14.515,11262382,0
+LUV.US,D,20031208,000000,14.619,14.831,14.486,14.728,6222021,0
+LUV.US,D,20031209,000000,14.85,14.896,14.505,14.619,5216612,0
+LUV.US,D,20031210,000000,15.046,15.064,14.542,14.619,4312163,0
+LUV.US,D,20031211,000000,14.638,14.99,14.638,14.896,3576986,0
+LUV.US,D,20031212,000000,14.941,15.008,14.748,14.796,3466357,0
+LUV.US,D,20031215,000000,15.038,15.177,14.619,14.648,2900873,0
+LUV.US,D,20031216,000000,14.571,14.805,14.245,14.748,4335792,0
+LUV.US,D,20031217,000000,14.686,14.822,14.468,14.805,2532584,0
+LUV.US,D,20031218,000000,14.796,15.064,14.657,15.018,2838688,0
+LUV.US,D,20031219,000000,15.103,15.103,14.805,14.859,2689721,0
+LUV.US,D,20031222,000000,14.85,15.083,14.571,15.054,2592949,0
+LUV.US,D,20031223,000000,14.757,15.142,14.757,15.008,2894321,0
+LUV.US,D,20031224,000000,14.896,15.064,14.738,14.738,1111309,0
+LUV.US,D,20031226,000000,14.712,14.831,14.686,14.757,808324,0
+LUV.US,D,20031229,000000,14.805,14.941,14.677,14.914,2289419,0
+LUV.US,D,20031230,000000,14.805,14.951,14.786,14.951,1908463,0
+LUV.US,D,20031231,000000,14.904,15.073,14.904,15.028,1998251,0
+LUV.US,D,20040102,000000,15.103,15.268,14.738,14.841,2494028,0
+LUV.US,D,20040105,000000,14.841,14.887,14.738,14.887,4784631,0
+LUV.US,D,20040106,000000,14.805,15.132,14.805,15.122,5610569,0
+LUV.US,D,20040107,000000,15.132,15.455,15.103,15.417,5261934,0
+LUV.US,D,20040108,000000,15.408,15.408,14.896,14.941,4844996,0
+LUV.US,D,20040109,000000,14.815,14.822,14.209,14.227,8775444,0
+LUV.US,D,20040112,000000,14.338,14.495,14.155,14.264,3364108,0
+LUV.US,D,20040113,000000,14.255,14.311,14.199,14.292,3568927,0
+LUV.US,D,20040114,000000,14.302,14.552,14.255,14.421,4468866,0
+LUV.US,D,20040115,000000,14.411,14.533,14.311,14.421,3475162,0
+LUV.US,D,20040116,000000,14.505,14.552,14.429,14.495,3543796,0
+LUV.US,D,20040120,000000,14.429,14.477,14.022,14.088,5291366,0
+LUV.US,D,20040121,000000,14.078,14.171,13.778,14.058,8181927,0
+LUV.US,D,20040122,000000,14.311,14.61,14.199,14.421,9210217,0
+LUV.US,D,20040123,000000,14.562,14.628,14.264,14.628,7789476,0
+LUV.US,D,20040126,000000,14.524,14.619,14.272,14.477,4918241,0
+LUV.US,D,20040127,000000,14.533,14.667,14.486,14.571,6285173,0
+LUV.US,D,20040128,000000,14.477,14.477,13.967,14.117,8818833,0
+LUV.US,D,20040129,000000,14.171,14.338,13.834,14.002,5246365,0
+LUV.US,D,20040130,000000,13.967,14.088,13.844,13.92,5506924,0
+LUV.US,D,20040202,000000,13.92,14.002,13.705,13.797,4970546,0
+LUV.US,D,20040203,000000,13.705,13.778,13.221,13.474,5854269,0
+LUV.US,D,20040204,000000,13.406,13.64,13.315,13.435,5193735,0
+LUV.US,D,20040205,000000,13.5,13.715,13.464,13.631,3350572,0
+LUV.US,D,20040206,000000,13.567,13.834,13.5,13.797,3445841,0
+LUV.US,D,20040209,000000,13.76,13.863,13.623,13.64,2275461,0
+LUV.US,D,20040210,000000,13.605,13.741,13.558,13.677,3509960,0
+LUV.US,D,20040211,000000,13.605,13.677,13.5,13.631,2642997,0
+LUV.US,D,20040212,000000,13.733,13.957,13.724,13.854,3900376,0
+LUV.US,D,20040213,000000,13.834,13.873,13.406,13.549,3558079,0
+LUV.US,D,20040217,000000,13.824,13.91,13.695,13.891,3870842,0
+LUV.US,D,20040218,000000,13.92,13.92,13.705,13.769,3676977,0
+LUV.US,D,20040219,000000,13.806,13.854,13.567,13.614,3404813,0
+LUV.US,D,20040220,000000,13.769,13.806,13.558,13.64,3390956,0
+LUV.US,D,20040223,000000,13.64,13.715,13.268,13.354,3816169,0
+LUV.US,D,20040224,000000,13.354,13.406,12.987,13.07,4647799,0
+LUV.US,D,20040225,000000,13.164,13.5,13.043,13.268,4381119,0
+LUV.US,D,20040226,000000,13.268,13.268,13.043,13.136,2829987,0
+LUV.US,D,20040227,000000,13.203,13.268,12.86,12.86,6563675,0
+LUV.US,D,20040301,000000,13.033,13.043,12.841,12.997,7386385,0
+LUV.US,D,20040302,000000,12.916,13.014,12.86,12.961,5457199,0
+LUV.US,D,20040303,000000,12.952,13.221,12.943,13.174,4944664,0
+LUV.US,D,20040304,000000,13.213,13.415,13.174,13.406,5024791,0
+LUV.US,D,20040305,000000,13.354,13.519,13.239,13.482,5327239,0
+LUV.US,D,20040308,000000,13.491,13.529,13.315,13.344,3881688,0
+LUV.US,D,20040309,000000,13.354,13.354,12.978,13.127,3648082,0
+LUV.US,D,20040310,000000,13.079,13.183,12.822,12.899,14835068,0
+LUV.US,D,20040311,000000,12.744,13.079,12.522,12.568,5766628,0
+LUV.US,D,20040312,000000,12.803,12.987,12.71,12.943,3109452,0
+LUV.US,D,20040315,000000,12.85,12.85,11.993,12.302,11499532,0
+LUV.US,D,20040316,000000,12.736,12.736,12.365,12.512,5972525,0
+LUV.US,D,20040317,000000,12.568,12.831,12.551,12.719,5767805,0
+LUV.US,D,20040318,000000,13.005,13.024,12.551,12.614,6897379,0
+LUV.US,D,20040319,000000,12.577,12.784,12.522,12.596,4353404,0
+LUV.US,D,20040322,000000,12.899,12.899,12.302,12.384,4509785,0
+LUV.US,D,20040323,000000,12.492,12.664,12.411,12.411,4636845,0
+LUV.US,D,20040324,000000,12.429,12.587,12.392,12.457,3495033,0
+LUV.US,D,20040325,000000,12.664,13.052,12.587,12.889,8267530,0
+LUV.US,D,20040326,000000,12.987,13.221,12.925,12.978,9772047,0
+LUV.US,D,20040329,000000,13.146,13.258,13.043,13.136,5177410,0
+LUV.US,D,20040330,000000,13.136,13.193,12.978,13.052,4342986,0
+LUV.US,D,20040331,000000,13.043,13.38,12.952,13.229,8544096,0
+LUV.US,D,20040401,000000,13.268,13.364,13.174,13.354,5921936,0
+LUV.US,D,20040402,000000,13.549,13.91,13.549,13.891,8601662,0
+LUV.US,D,20040405,000000,13.91,14.012,13.901,13.948,5505311,0
+LUV.US,D,20040406,000000,14.058,14.209,13.268,13.994,5924832,0
+LUV.US,D,20040407,000000,13.994,14.05,13.824,13.976,3853117,0
+LUV.US,D,20040408,000000,14.012,14.117,13.806,13.928,3546910,0
+LUV.US,D,20040412,000000,13.928,14.04,13.92,13.994,3162619,0
+LUV.US,D,20040413,000000,14.012,14.058,13.834,13.891,4424614,0
+LUV.US,D,20040414,000000,13.797,14.058,13.778,14.022,3147044,0
+LUV.US,D,20040415,000000,14.012,14.012,13.623,13.806,4898266,0
+LUV.US,D,20040416,000000,13.733,13.806,13.596,13.705,2568029,0
+LUV.US,D,20040419,000000,13.631,13.705,13.5,13.529,2376312,0
+LUV.US,D,20040420,000000,13.686,13.834,13.529,13.558,2751157,0
+LUV.US,D,20040421,000000,13.529,13.824,13.364,13.715,3874276,0
+LUV.US,D,20040422,000000,13.778,14.245,13.769,14.136,6646159,0
+LUV.US,D,20040423,000000,14.136,14.18,13.92,13.948,3593839,0
+LUV.US,D,20040426,000000,13.957,14.012,13.631,13.715,3287206,0
+LUV.US,D,20040427,000000,13.873,13.938,13.669,13.724,4432453,0
+LUV.US,D,20040428,000000,13.816,13.91,13.64,13.64,2622054,0
+LUV.US,D,20040429,000000,13.623,13.715,13.268,13.325,3013651,0
+LUV.US,D,20040430,000000,13.334,13.539,13.258,13.297,2288243,0
+LUV.US,D,20040503,000000,13.268,13.482,13.033,13.425,3488265,0
+LUV.US,D,20040504,000000,13.596,13.614,13.38,13.491,3864935,0
+LUV.US,D,20040505,000000,13.396,13.596,13.334,13.454,2912473,0
+LUV.US,D,20040506,000000,13.354,13.354,13.164,13.287,2800344,0
+LUV.US,D,20040507,000000,13.229,13.415,13.033,13.033,2558474,0
+LUV.US,D,20040510,000000,13.043,13.174,12.71,12.935,4037747,0
+LUV.US,D,20040511,000000,12.943,13.183,12.899,12.952,2927617,0
+LUV.US,D,20040512,000000,12.961,13.005,12.624,12.952,2475017,0
+LUV.US,D,20040513,000000,13.07,13.203,12.943,13.089,2609591,0
+LUV.US,D,20040514,000000,13.024,13.435,13.024,13.334,4381867,0
+LUV.US,D,20040517,000000,13.174,13.435,13.079,13.297,3531766,0
+LUV.US,D,20040518,000000,13.406,13.873,13.389,13.863,3868048,0
+LUV.US,D,20040519,000000,13.967,14.199,13.631,13.75,4354373,0
+LUV.US,D,20040520,000000,13.733,13.901,13.686,13.806,3097425,0
+LUV.US,D,20040521,000000,13.967,14.209,13.91,14.18,4314849,0
+LUV.US,D,20040524,000000,14.199,14.365,14.088,14.219,3659787,0
+LUV.US,D,20040525,000000,14.219,14.805,14.199,14.677,5624104,0
+LUV.US,D,20040526,000000,14.619,14.815,14.61,14.61,3563129,0
+LUV.US,D,20040527,000000,14.831,14.85,14.515,14.58,3759030,0
+LUV.US,D,20040528,000000,14.61,14.767,14.365,14.439,2979599,0
+LUV.US,D,20040601,000000,14.338,14.411,14.098,14.302,2427759,0
+LUV.US,D,20040602,000000,14.292,14.648,14.199,14.648,4169318,0
+LUV.US,D,20040603,000000,14.524,14.6,14.255,14.282,3067780,0
+LUV.US,D,20040604,000000,14.429,14.619,14.338,14.524,2692834,0
+LUV.US,D,20040607,000000,14.505,14.61,14.365,14.468,2466105,0
+LUV.US,D,20040608,000000,14.383,14.667,14.302,14.657,4376818,0
+LUV.US,D,20040609,000000,14.667,14.887,14.571,14.58,3277326,0
+LUV.US,D,20040610,000000,14.477,14.6,14.155,14.255,2725157,0
+LUV.US,D,20040614,000000,14.058,14.311,13.967,14.136,2960057,0
+LUV.US,D,20040615,000000,14.245,14.411,14.155,14.347,2693587,0
+LUV.US,D,20040616,000000,14.321,14.429,14.163,14.392,2343662,0
+LUV.US,D,20040617,000000,14.338,14.486,14.302,14.429,3988018,0
+LUV.US,D,20040618,000000,14.292,14.869,14.292,14.786,4916956,0
+LUV.US,D,20040621,000000,14.619,14.815,14.61,14.703,2143464,0
+LUV.US,D,20040622,000000,14.628,14.815,14.6,14.6,2374487,0
+LUV.US,D,20040623,000000,14.571,14.877,14.429,14.85,4011111,0
+LUV.US,D,20040624,000000,14.805,14.815,14.677,14.686,3450457,0
+LUV.US,D,20040625,000000,14.728,15.825,14.695,15.825,10863270,0
+LUV.US,D,20040628,000000,15.882,15.882,15.362,15.491,5476102,0
+LUV.US,D,20040629,000000,15.427,15.755,15.427,15.653,3090333,0
+LUV.US,D,20040630,000000,15.569,15.672,15.408,15.617,2296727,0
+LUV.US,D,20040701,000000,15.482,15.691,15.205,15.352,2183310,0
+LUV.US,D,20040702,000000,15.223,15.232,14.934,15.093,2771240,0
+LUV.US,D,20040706,000000,14.924,14.97,14.677,14.757,2754910,0
+LUV.US,D,20040707,000000,14.648,15.038,14.619,14.941,3316097,0
+LUV.US,D,20040708,000000,14.805,14.924,14.449,14.459,1919307,0
+LUV.US,D,20040709,000000,14.524,14.738,14.392,14.429,3831851,0
+LUV.US,D,20040712,000000,14.392,14.58,14.356,14.486,1504838,0
+LUV.US,D,20040713,000000,14.429,14.562,14.338,14.338,3455080,0
+LUV.US,D,20040714,000000,14.245,14.383,14.012,14.022,2383726,0
+LUV.US,D,20040715,000000,14.199,14.199,13.64,13.733,8233913,0
+LUV.US,D,20040716,000000,14.107,14.107,13.567,13.567,4067497,0
+LUV.US,D,20040719,000000,13.576,13.596,13.221,13.371,5517125,0
+LUV.US,D,20040720,000000,13.371,13.75,13.268,13.695,3447026,0
+LUV.US,D,20040721,000000,13.873,14.012,13.371,13.406,2704433,0
+LUV.US,D,20040722,000000,13.389,13.596,12.997,13.239,4126242,0
+LUV.US,D,20040723,000000,13.239,13.389,13.164,13.221,3966536,0
+LUV.US,D,20040726,000000,13.136,13.239,13.005,13.033,2846956,0
+LUV.US,D,20040727,000000,13.108,13.249,13.07,13.229,3212132,0
+LUV.US,D,20040728,000000,13.098,13.415,12.793,13.258,3575263,0
+LUV.US,D,20040729,000000,13.297,13.778,13.297,13.509,2632151,0
+LUV.US,D,20040730,000000,13.38,13.491,13.183,13.474,1962055,0
+LUV.US,D,20040802,000000,13.277,13.364,13.164,13.268,2615717,0
+LUV.US,D,20040803,000000,13.193,13.297,12.879,12.879,4250514,0
+LUV.US,D,20040804,000000,12.879,13.06,12.475,13.033,8424878,0
+LUV.US,D,20040805,000000,12.97,12.978,12.754,12.85,3918959,0
+LUV.US,D,20040806,000000,12.568,12.654,12.392,12.541,5518524,0
+LUV.US,D,20040809,000000,12.485,12.56,12.272,12.392,2685962,0
+LUV.US,D,20040810,000000,12.384,12.764,12.346,12.764,3241774,0
+LUV.US,D,20040811,000000,12.672,13.033,12.512,12.935,3568390,0
+LUV.US,D,20040812,000000,12.889,12.925,12.664,12.754,2692185,0
+LUV.US,D,20040813,000000,12.7,12.997,12.7,12.841,3176367,0
+LUV.US,D,20040816,000000,12.889,13.5,12.813,13.5,3486441,0
+LUV.US,D,20040817,000000,13.5,13.76,13.454,13.474,3761827,0
+LUV.US,D,20040818,000000,13.354,13.733,13.229,13.733,3451211,0
+LUV.US,D,20040819,000000,13.677,13.677,13.315,13.464,2396720,0
+LUV.US,D,20040820,000000,13.334,13.824,13.334,13.686,2656209,0
+LUV.US,D,20040823,000000,13.695,13.901,13.596,13.596,1861741,0
+LUV.US,D,20040824,000000,13.733,13.928,13.733,13.834,3215139,0
+LUV.US,D,20040825,000000,13.741,13.994,13.686,13.976,3170026,0
+LUV.US,D,20040826,000000,14.04,14.392,14.04,14.245,3311587,0
+LUV.US,D,20040827,000000,14.171,14.171,13.631,13.686,3541861,0
+LUV.US,D,20040830,000000,13.695,14.058,13.614,13.863,2981104,0
+LUV.US,D,20040831,000000,13.854,14.002,13.614,13.797,1907601,0
+LUV.US,D,20040901,000000,13.733,13.967,13.509,13.623,2012858,0
+LUV.US,D,20040902,000000,13.669,13.967,13.623,13.938,1636515,0
+LUV.US,D,20040903,000000,13.733,13.76,13.213,13.268,4394434,0
+LUV.US,D,20040907,000000,13.268,13.596,13.268,13.454,2599501,0
+LUV.US,D,20040908,000000,13.334,13.425,13.164,13.277,2907213,0
+LUV.US,D,20040909,000000,13.221,13.258,12.943,12.97,4391426,0
+LUV.US,D,20040910,000000,12.943,13.364,12.71,13.344,3509318,0
+LUV.US,D,20040913,000000,13.344,13.371,13.098,13.258,2246462,0
+LUV.US,D,20040914,000000,13.258,13.406,13.203,13.396,2648152,0
+LUV.US,D,20040915,000000,13.287,13.364,13.098,13.174,2840406,0
+LUV.US,D,20040916,000000,13.193,13.38,13.127,13.354,3418564,0
+LUV.US,D,20040917,000000,13.425,13.529,13.325,13.509,4155138,0
+LUV.US,D,20040920,000000,13.344,13.482,13.249,13.249,3278397,0
+LUV.US,D,20040921,000000,13.258,13.389,13.183,13.229,2446019,0
+LUV.US,D,20040922,000000,13.098,13.213,12.943,13.014,2305101,0
+LUV.US,D,20040923,000000,13.014,13.146,12.86,12.916,2648690,0
+LUV.US,D,20040924,000000,13.005,13.089,12.719,12.86,3140172,0
+LUV.US,D,20040927,000000,12.728,12.784,12.338,12.42,5703579,0
+LUV.US,D,20040928,000000,12.429,12.952,12.282,12.889,6370992,0
+LUV.US,D,20040929,000000,12.822,12.987,12.522,12.719,4149230,0
+LUV.US,D,20040930,000000,12.692,12.784,12.56,12.682,5073225,0
+LUV.US,D,20041001,000000,12.682,12.952,12.624,12.899,3671609,0
+LUV.US,D,20041004,000000,13.277,13.277,12.997,13.229,3189251,0
+LUV.US,D,20041005,000000,13.089,13.183,12.935,13.014,2176969,0
+LUV.US,D,20041006,000000,13.052,13.193,12.925,13.024,3185492,0
+LUV.US,D,20041007,000000,13.024,13.06,12.908,12.925,3430698,0
+LUV.US,D,20041008,000000,12.925,12.943,12.793,12.86,1851750,0
+LUV.US,D,20041011,000000,12.86,12.899,12.577,12.654,3194302,0
+LUV.US,D,20041012,000000,12.568,12.71,12.522,12.672,4275964,0
+LUV.US,D,20041013,000000,12.85,12.935,12.587,12.634,3589549,0
+LUV.US,D,20041014,000000,13.014,13.164,12.943,13.164,4761111,0
+LUV.US,D,20041015,000000,13.306,13.5,13.229,13.389,4868089,0
+LUV.US,D,20041018,000000,13.306,13.482,13.249,13.389,2783589,0
+LUV.US,D,20041019,000000,13.435,13.474,13.07,13.136,2780259,0
+LUV.US,D,20041020,000000,13.043,13.277,12.952,13.277,2560615,0
+LUV.US,D,20041021,000000,13.183,13.5,13.108,13.5,2384153,0
+LUV.US,D,20041022,000000,13.5,13.519,13.354,13.5,4335792,0
+LUV.US,D,20041025,000000,13.38,13.733,13.297,13.631,3564740,0
+LUV.US,D,20041026,000000,13.64,13.873,13.549,13.873,4720187,0
+LUV.US,D,20041027,000000,13.75,14.245,13.649,14.19,6180990,0
+LUV.US,D,20041028,000000,14.199,14.712,14.171,14.703,7074487,0
+LUV.US,D,20041029,000000,14.667,14.728,14.477,14.686,5302105,0
+LUV.US,D,20041101,000000,14.515,14.552,14.19,14.392,5334970,0
+LUV.US,D,20041102,000000,14.365,14.98,14.311,14.859,7988494,0
+LUV.US,D,20041103,000000,14.896,14.961,14.58,14.638,3372272,0
+LUV.US,D,20041104,000000,14.796,15.093,14.638,15.083,3755166,0
+LUV.US,D,20041105,000000,15.038,15.142,14.924,15.054,4178552,0
+LUV.US,D,20041108,000000,15.054,15.132,14.941,15.028,2690360,0
+LUV.US,D,20041109,000000,15.093,15.142,14.85,14.914,2345917,0
+LUV.US,D,20041110,000000,14.961,14.961,14.477,14.505,3478598,0
+LUV.US,D,20041111,000000,14.6,14.815,14.571,14.796,1880322,0
+LUV.US,D,20041112,000000,14.767,14.896,14.619,14.896,1725229,0
+LUV.US,D,20041115,000000,14.805,15.103,14.657,14.99,3804034,0
+LUV.US,D,20041116,000000,14.887,14.961,14.738,14.738,2740629,0
+LUV.US,D,20041117,000000,14.686,14.896,14.449,14.524,2838794,0
+LUV.US,D,20041118,000000,14.619,14.805,14.524,14.738,2275247,0
+LUV.US,D,20041119,000000,14.757,14.757,14.199,14.282,3216534,0
+LUV.US,D,20041122,000000,14.155,14.421,14.068,14.292,2900663,0
+LUV.US,D,20041123,000000,14.199,14.648,14.171,14.515,3265404,0
+LUV.US,D,20041124,000000,14.796,14.934,14.728,14.85,2917736,0
+LUV.US,D,20041126,000000,14.777,14.822,14.61,14.619,939679,0
+LUV.US,D,20041129,000000,14.777,14.85,14.495,14.542,2214455,0
+LUV.US,D,20041130,000000,14.677,14.805,14.58,14.648,2300488,0
+LUV.US,D,20041201,000000,14.677,15.315,14.667,15.196,6068539,0
+LUV.US,D,20041202,000000,15.103,15.597,15.083,15.177,4295944,0
+LUV.US,D,20041203,000000,15.169,15.335,14.767,15.008,3172927,0
+LUV.US,D,20041206,000000,14.805,14.914,14.728,14.757,2681774,0
+LUV.US,D,20041207,000000,14.738,14.97,14.61,14.648,3246177,0
+LUV.US,D,20041208,000000,14.686,14.767,14.486,14.562,2883046,0
+LUV.US,D,20041209,000000,14.468,14.686,14.347,14.638,2411111,0
+LUV.US,D,20041210,000000,14.505,14.777,14.449,14.628,2145288,0
+LUV.US,D,20041213,000000,14.628,14.841,14.6,14.822,3433169,0
+LUV.US,D,20041214,000000,14.805,14.99,14.786,14.904,4580669,0
+LUV.US,D,20041215,000000,14.822,14.887,14.619,14.728,2734072,0
+LUV.US,D,20041216,000000,14.657,14.738,14.562,14.695,3521455,0
+LUV.US,D,20041217,000000,14.695,14.815,14.677,14.712,5384161,0
+LUV.US,D,20041220,000000,14.667,14.738,14.486,14.505,1918128,0
+LUV.US,D,20041221,000000,14.486,14.712,14.429,14.628,2531084,0
+LUV.US,D,20041222,000000,14.695,14.869,14.628,14.738,2263110,0
+LUV.US,D,20041223,000000,14.738,14.805,14.58,14.61,1424065,0
+LUV.US,D,20041227,000000,14.61,14.72,14.571,14.571,2307897,0
+LUV.US,D,20041228,000000,14.59,14.786,14.542,14.786,2101468,0
+LUV.US,D,20041229,000000,14.85,15.16,14.85,15.008,3674074,0
+LUV.US,D,20041230,000000,15.064,15.25,14.999,15.232,2646757,0
+LUV.US,D,20041231,000000,15.232,15.296,15.122,15.16,2401337,0
+LUV.US,D,20050103,000000,15.215,15.315,14.896,14.961,3477314,0
+LUV.US,D,20050104,000000,14.896,14.924,14.477,14.533,3806291,0
+LUV.US,D,20050105,000000,14.515,14.552,14.356,14.533,3656462,0
+LUV.US,D,20050106,000000,14.533,14.757,14.421,14.429,3269914,0
+LUV.US,D,20050107,000000,14.648,14.703,14.374,14.486,3079271,0
+LUV.US,D,20050110,000000,14.411,14.686,14.401,14.58,2655672,0
+LUV.US,D,20050111,000000,14.449,14.533,14.331,14.356,3656999,0
+LUV.US,D,20050112,000000,14.356,14.383,14.022,14.219,3555391,0
+LUV.US,D,20050113,000000,14.163,14.331,13.863,13.948,3780943,0
+LUV.US,D,20050114,000000,14.04,14.117,13.824,13.948,4308834,0
+LUV.US,D,20050118,000000,14.107,14.155,13.948,13.967,5552570,0
+LUV.US,D,20050119,000000,13.649,13.778,13.268,13.396,7019495,0
+LUV.US,D,20050120,000000,13.364,13.491,13.052,13.089,5901956,0
+LUV.US,D,20050121,000000,13.098,13.164,12.822,12.889,5817965,0
+LUV.US,D,20050124,000000,12.889,12.997,12.664,12.841,5477389,0
+LUV.US,D,20050125,000000,12.961,13.474,12.961,13.268,5534852,0
+LUV.US,D,20050126,000000,13.454,13.482,13.258,13.396,5100720,0
+LUV.US,D,20050127,000000,13.406,13.406,13.203,13.315,3445522,0
+LUV.US,D,20050128,000000,13.325,13.354,13.118,13.249,3570754,0
+LUV.US,D,20050131,000000,13.454,13.549,13.38,13.482,3273245,0
+LUV.US,D,20050201,000000,13.482,13.558,13.38,13.549,3482791,0
+LUV.US,D,20050202,000000,13.558,13.741,13.464,13.549,4004988,0
+LUV.US,D,20050203,000000,13.558,13.705,13.454,13.596,3096779,0
+LUV.US,D,20050204,000000,13.605,13.901,13.549,13.778,2755665,0
+LUV.US,D,20050207,000000,13.695,13.967,13.686,13.816,2860917,0
+LUV.US,D,20050208,000000,13.806,13.948,13.659,13.741,2045621,0
+LUV.US,D,20050209,000000,13.741,13.844,13.297,13.344,3165197,0
+LUV.US,D,20050210,000000,13.354,13.649,13.344,13.549,2542790,0
+LUV.US,D,20050211,000000,13.464,13.549,13.371,13.482,3532516,0
+LUV.US,D,20050214,000000,13.482,13.539,13.174,13.277,3950962,0
+LUV.US,D,20050215,000000,13.277,13.344,13.221,13.315,2628391,0
+LUV.US,D,20050216,000000,13.306,13.454,13.239,13.315,3116112,0
+LUV.US,D,20050217,000000,13.268,13.315,13.127,13.249,3599430,0
+LUV.US,D,20050218,000000,13.258,13.268,13.06,13.118,5334759,0
+LUV.US,D,20050222,000000,13.033,13.052,12.803,12.841,4178019,0
+LUV.US,D,20050223,000000,12.987,13.146,12.841,13.118,2889595,0
+LUV.US,D,20050224,000000,13.052,13.164,12.997,13.146,2412614,0
+LUV.US,D,20050225,000000,13.079,13.306,13.043,13.249,2143033,0
+LUV.US,D,20050228,000000,13.154,13.183,12.764,12.899,4562089,0
+LUV.US,D,20050301,000000,12.889,13.425,12.889,13.221,4482183,0
+LUV.US,D,20050302,000000,13.221,13.334,13.098,13.136,5117370,0
+LUV.US,D,20050303,000000,13.136,13.474,13.136,13.415,3133300,0
+LUV.US,D,20050304,000000,13.631,13.76,13.529,13.75,4456514,0
+LUV.US,D,20050307,000000,13.733,13.806,13.649,13.778,4806112,0
+LUV.US,D,20050308,000000,13.76,13.797,13.686,13.778,4656288,0
+LUV.US,D,20050309,000000,13.769,13.787,13.491,13.491,3595242,0
+LUV.US,D,20050310,000000,13.435,13.444,13.203,13.268,3569785,0
+LUV.US,D,20050311,000000,13.203,13.364,13.183,13.213,4119371,0
+LUV.US,D,20050314,000000,13.221,13.491,13.203,13.268,3703182,0
+LUV.US,D,20050315,000000,13.406,13.406,13.268,13.306,4237839,0
+LUV.US,D,20050316,000000,13.258,13.364,13.127,13.213,3961055,0
+LUV.US,D,20050317,000000,13.146,13.38,13.118,13.334,2921068,0
+LUV.US,D,20050318,000000,13.567,13.715,13.435,13.5,8275373,0
+LUV.US,D,20050321,000000,13.464,13.482,13.203,13.325,4204007,0
+LUV.US,D,20050322,000000,13.268,13.344,13.146,13.146,5090733,0
+LUV.US,D,20050323,000000,13.174,13.669,13.174,13.482,6141897,0
+LUV.US,D,20050324,000000,13.482,13.519,13.203,13.203,3164338,0
+LUV.US,D,20050328,000000,13.297,13.435,13.203,13.221,2261604,0
+LUV.US,D,20050329,000000,13.136,13.249,13.024,13.06,3560979,0
+LUV.US,D,20050330,000000,13.154,13.519,13.154,13.406,5585654,0
+LUV.US,D,20050331,000000,13.354,13.354,13.213,13.258,5749118,0
+LUV.US,D,20050401,000000,13.258,13.268,12.952,13.033,5516699,0
+LUV.US,D,20050404,000000,13.033,13.154,12.899,13.06,5670611,0
+LUV.US,D,20050405,000000,13.118,13.334,13.118,13.315,3120840,0
+LUV.US,D,20050406,000000,13.354,13.5,13.213,13.239,3389455,0
+LUV.US,D,20050407,000000,13.268,13.576,13.239,13.529,4357705,0
+LUV.US,D,20050408,000000,13.576,13.576,13.277,13.464,4683135,0
+LUV.US,D,20050411,000000,13.464,13.519,13.325,13.364,2192116,0
+LUV.US,D,20050412,000000,13.287,13.64,13.174,13.631,4362537,0
+LUV.US,D,20050413,000000,13.64,13.873,13.586,13.705,6061771,0
+LUV.US,D,20050414,000000,14.068,14.338,13.733,13.91,15241809,0
+LUV.US,D,20050415,000000,13.967,14.098,13.715,13.778,6312132,0
+LUV.US,D,20050418,000000,13.873,14.058,13.797,13.834,4598823,0
+LUV.US,D,20050419,000000,13.787,14.002,13.669,13.824,6422866,0
+LUV.US,D,20050420,000000,13.778,13.824,13.415,13.444,7392399,0
+LUV.US,D,20050421,000000,13.741,14.058,13.705,13.938,4180163,0
+LUV.US,D,20050422,000000,13.797,13.844,13.435,13.5,3497288,0
+LUV.US,D,20050425,000000,13.529,13.901,13.529,13.677,4094779,0
+LUV.US,D,20050426,000000,13.586,13.816,13.549,13.558,3288172,0
+LUV.US,D,20050427,000000,13.5,13.797,13.406,13.76,3780835,0
+LUV.US,D,20050428,000000,13.64,13.91,13.558,13.576,3311372,0
+LUV.US,D,20050429,000000,13.596,13.901,13.454,13.854,3133402,0
+LUV.US,D,20050502,000000,13.854,14.058,13.741,13.967,4504740,0
+LUV.US,D,20050503,000000,13.967,14.032,13.881,13.957,4208193,0
+LUV.US,D,20050504,000000,13.967,14.429,13.938,14.429,6995222,0
+LUV.US,D,20050505,000000,14.255,14.338,14.171,14.264,4125068,0
+LUV.US,D,20050506,000000,14.282,14.411,14.068,14.235,3394287,0
+LUV.US,D,20050509,000000,14.171,14.321,14.146,14.321,3006557,0
+LUV.US,D,20050510,000000,14.18,14.199,13.92,13.92,4924149,0
+LUV.US,D,20050511,000000,13.92,13.957,13.509,13.873,6037501,0
+LUV.US,D,20050512,000000,13.854,13.957,13.509,13.529,6321370,0
+LUV.US,D,20050513,000000,13.659,13.957,13.596,13.844,6269599,0
+LUV.US,D,20050516,000000,13.844,14.078,13.844,13.976,3789533,0
+LUV.US,D,20050517,000000,13.92,14.058,13.901,13.967,5222090,0
+LUV.US,D,20050518,000000,14.199,14.219,13.901,13.957,7178665,0
+LUV.US,D,20050519,000000,13.816,13.824,13.631,13.769,4386595,0
+LUV.US,D,20050520,000000,14.002,14.058,13.863,13.91,4225701,0
+LUV.US,D,20050523,000000,13.844,13.948,13.769,13.863,3764509,0
+LUV.US,D,20050524,000000,13.76,13.76,13.623,13.686,2641924,0
+LUV.US,D,20050525,000000,13.605,13.669,13.371,13.5,4653062,0
+LUV.US,D,20050526,000000,13.519,13.686,13.464,13.649,3386768,0
+LUV.US,D,20050527,000000,13.64,13.659,13.509,13.605,1265002,0
+LUV.US,D,20050531,000000,13.623,13.824,13.519,13.549,3245322,0
+LUV.US,D,20050601,000000,13.549,13.669,13.482,13.519,3151449,0
+LUV.US,D,20050602,000000,13.454,13.733,13.415,13.669,3759244,0
+LUV.US,D,20050603,000000,13.669,13.669,13.5,13.586,2598426,0
+LUV.US,D,20050606,000000,13.539,13.64,13.491,13.64,1761208,0
+LUV.US,D,20050607,000000,13.631,13.891,13.586,13.605,4355552,0
+LUV.US,D,20050608,000000,13.631,13.695,13.474,13.539,3584070,0
+LUV.US,D,20050609,000000,13.482,13.529,13.371,13.454,5333256,0
+LUV.US,D,20050610,000000,13.454,13.549,13.334,13.389,1725985,0
+LUV.US,D,20050613,000000,13.371,13.491,13.371,13.415,1531045,0
+LUV.US,D,20050614,000000,13.396,13.491,13.334,13.344,1977949,0
+LUV.US,D,20050615,000000,13.344,13.396,13.229,13.268,2064631,0
+LUV.US,D,20050616,000000,13.268,13.364,13.221,13.277,1848958,0
+LUV.US,D,20050617,000000,13.406,13.406,13.052,13.098,5093632,0
+LUV.US,D,20050620,000000,13.108,13.38,13.108,13.344,2483395,0
+LUV.US,D,20050621,000000,13.315,13.396,13.221,13.38,1649614,0
+LUV.US,D,20050622,000000,13.396,13.464,13.297,13.371,2509922,0
+LUV.US,D,20050623,000000,13.315,13.364,12.841,12.841,8718734,0
+LUV.US,D,20050624,000000,12.899,12.925,12.624,12.908,8976824,0
+LUV.US,D,20050627,000000,12.841,12.935,12.644,12.822,4636952,0
+LUV.US,D,20050628,000000,12.86,13.098,12.85,13.079,2666840,0
+LUV.US,D,20050629,000000,13.07,13.07,12.925,12.997,2928155,0
+LUV.US,D,20050630,000000,13.005,13.052,12.943,12.97,5001160,0
+LUV.US,D,20050701,000000,12.961,12.978,12.813,12.86,2298339,0
+LUV.US,D,20050705,000000,12.85,12.889,12.719,12.831,2243348,0
+LUV.US,D,20050706,000000,12.85,12.869,12.654,12.654,3006557,0
+LUV.US,D,20050707,000000,12.568,12.879,12.401,12.822,4032805,0
+LUV.US,D,20050708,000000,12.784,13.033,12.587,12.978,2382866,0
+LUV.US,D,20050711,000000,12.978,13.127,12.952,13.024,2164725,0
+LUV.US,D,20050712,000000,12.961,13.033,12.692,12.754,4444160,0
+LUV.US,D,20050713,000000,12.754,13.07,12.71,13.014,4257175,0
+LUV.US,D,20050714,000000,13.529,13.724,13.415,13.425,13292209,0
+LUV.US,D,20050715,000000,13.38,13.389,12.97,13.239,6292368,0
+LUV.US,D,20050718,000000,13.239,13.733,13.193,13.576,6294088,0
+LUV.US,D,20050719,000000,13.669,13.695,13.354,13.435,4213781,0
+LUV.US,D,20050720,000000,13.464,13.659,13.435,13.596,3318248,0
+LUV.US,D,20050721,000000,13.596,13.596,13.277,13.406,3999618,0
+LUV.US,D,20050722,000000,13.519,13.576,13.325,13.406,1880001,0
+LUV.US,D,20050725,000000,13.396,13.454,13.258,13.277,2286096,0
+LUV.US,D,20050726,000000,13.277,13.364,13.229,13.277,2033802,0
+LUV.US,D,20050727,000000,13.277,13.344,13.079,13.229,2461699,0
+LUV.US,D,20050728,000000,13.229,13.354,13.229,13.277,2403913,0
+LUV.US,D,20050729,000000,13.249,13.315,13.203,13.213,2386729,0
+LUV.US,D,20050801,000000,13.229,13.268,13.127,13.146,2049483,0
+LUV.US,D,20050802,000000,13.127,13.258,13.089,13.229,3403524,0
+LUV.US,D,20050803,000000,13.258,13.406,13.203,13.334,3046730,0
+LUV.US,D,20050804,000000,13.306,13.334,13.06,13.108,3470117,0
+LUV.US,D,20050805,000000,13.108,13.146,12.997,12.997,2571466,0
+LUV.US,D,20050808,000000,13.033,13.06,12.97,12.987,2650515,0
+LUV.US,D,20050809,000000,12.997,12.997,12.879,12.916,1895359,0
+LUV.US,D,20050810,000000,12.899,13.043,12.813,12.813,4348680,0
+LUV.US,D,20050811,000000,12.813,12.831,12.71,12.754,2348603,0
+LUV.US,D,20050812,000000,12.754,12.85,12.654,12.7,2866397,0
+LUV.US,D,20050815,000000,12.692,12.822,12.429,12.736,3854732,0
+LUV.US,D,20050816,000000,12.784,12.997,12.605,12.634,2759315,0
+LUV.US,D,20050817,000000,12.634,12.978,12.596,12.86,2831278,0
+LUV.US,D,20050818,000000,12.879,12.879,12.654,12.7,3608343,0
+LUV.US,D,20050819,000000,12.71,12.736,12.634,12.654,2807536,0
+LUV.US,D,20050822,000000,12.654,12.784,12.624,12.664,2387266,0
+LUV.US,D,20050823,000000,12.614,12.7,12.532,12.577,2444300,0
+LUV.US,D,20050824,000000,12.522,12.7,12.485,12.532,2712165,0
+LUV.US,D,20050825,000000,12.532,12.754,12.512,12.654,3271953,0
+LUV.US,D,20050826,000000,12.654,12.744,12.568,12.577,2222940,0
+LUV.US,D,20050829,000000,12.541,12.568,12.384,12.512,3488160,0
+LUV.US,D,20050830,000000,12.457,12.485,12.216,12.365,3433276,0
+LUV.US,D,20050831,000000,12.292,12.401,12.16,12.401,3739379,0
+LUV.US,D,20050901,000000,12.401,12.401,12.151,12.234,5809478,0
+LUV.US,D,20050902,000000,12.429,12.682,12.429,12.577,7018636,0
+LUV.US,D,20050906,000000,12.728,12.978,12.644,12.961,6119663,0
+LUV.US,D,20050907,000000,12.943,12.943,12.654,12.784,3966322,0
+LUV.US,D,20050908,000000,12.784,12.952,12.7,12.822,4276506,0
+LUV.US,D,20050909,000000,12.822,12.943,12.736,12.813,2556537,0
+LUV.US,D,20050912,000000,12.754,13.079,12.728,13.06,4416454,0
+LUV.US,D,20050913,000000,12.925,13.052,12.813,12.85,3979318,0
+LUV.US,D,20050914,000000,12.793,12.935,12.7,12.7,2425931,0
+LUV.US,D,20050915,000000,12.692,13.024,12.682,12.85,4843489,0
+LUV.US,D,20050916,000000,13.033,13.631,12.879,13.596,15466713,0
+LUV.US,D,20050919,000000,13.268,13.396,13.221,13.297,7446533,0
+LUV.US,D,20050920,000000,13.364,13.614,13.203,13.221,6719085,0
+LUV.US,D,20050921,000000,13.406,13.631,13.213,13.239,7938013,0
+LUV.US,D,20050922,000000,13.239,13.491,13.164,13.297,4501303,0
+LUV.US,D,20050923,000000,13.354,13.659,13.174,13.529,5007174,0
+LUV.US,D,20050926,000000,13.659,13.677,13.364,13.425,3661831,0
+LUV.US,D,20050927,000000,13.5,13.567,13.38,13.549,2723551,0
+LUV.US,D,20050928,000000,13.549,13.64,13.38,13.558,2597673,0
+LUV.US,D,20050929,000000,13.509,13.567,13.334,13.519,1952927,0
+LUV.US,D,20050930,000000,13.529,13.824,13.482,13.824,5236156,0
+LUV.US,D,20051003,000000,13.76,13.834,13.659,13.797,3230707,0
+LUV.US,D,20051004,000000,13.778,14.002,13.778,13.816,6247689,0
+LUV.US,D,20051005,000000,13.75,14.088,13.741,13.976,5782204,0
+LUV.US,D,20051006,000000,14.058,14.356,14.058,14.163,6293552,0
+LUV.US,D,20051007,000000,14.155,14.282,13.928,14.117,4190690,0
+LUV.US,D,20051010,000000,13.967,14.04,13.854,13.994,3573437,0
+LUV.US,D,20051011,000000,13.957,13.994,13.539,13.677,4544910,0
+LUV.US,D,20051012,000000,13.705,13.778,13.605,13.686,3792758,0
+LUV.US,D,20051013,000000,13.741,13.901,13.64,13.769,2867581,0
+LUV.US,D,20051014,000000,13.967,14.628,13.91,14.449,7680567,0
+LUV.US,D,20051017,000000,14.429,14.439,14.107,14.219,5063343,0
+LUV.US,D,20051018,000000,14.245,14.411,14.219,14.219,3578811,0
+LUV.US,D,20051019,000000,14.209,14.505,14.155,14.505,4176404,0
+LUV.US,D,20051020,000000,14.571,14.619,13.901,14.032,5934608,0
+LUV.US,D,20051021,000000,14.199,14.796,14.107,14.712,8995189,0
+LUV.US,D,20051024,000000,14.657,14.887,14.648,14.805,5907324,0
+LUV.US,D,20051025,000000,14.495,14.85,14.18,14.356,5015011,0
+LUV.US,D,20051026,000000,14.311,14.703,14.311,14.505,5153677,0
+LUV.US,D,20051027,000000,14.468,14.61,14.365,14.374,2606696,0
+LUV.US,D,20051028,000000,14.58,14.738,14.459,14.667,3019769,0
+LUV.US,D,20051031,000000,14.712,14.98,14.638,14.904,7784318,0
+LUV.US,D,20051101,000000,14.896,15.038,14.85,14.924,4473915,0
+LUV.US,D,20051102,000000,14.914,15.296,14.796,15.288,5984337,0
+LUV.US,D,20051103,000000,15.278,15.362,15.132,15.268,4460595,0
+LUV.US,D,20051104,000000,15.196,15.268,14.97,15.177,3052099,0
+LUV.US,D,20051107,000000,15.215,15.223,15.064,15.064,2941687,0
+LUV.US,D,20051108,000000,14.941,15.223,14.941,15.16,2772525,0
+LUV.US,D,20051109,000000,15.083,15.362,15.083,15.259,2807432,0
+LUV.US,D,20051110,000000,15.306,15.511,15.288,15.473,3190329,0
+LUV.US,D,20051111,000000,15.362,15.588,15.352,15.56,2163332,0
+LUV.US,D,20051114,000000,15.473,15.597,15.427,15.597,2932129,0
+LUV.US,D,20051115,000000,15.597,15.597,15.278,15.315,2885407,0
+LUV.US,D,20051116,000000,15.389,15.437,14.98,14.99,3919173,0
+LUV.US,D,20051117,000000,14.99,15.325,14.815,15.296,6148772,0
+LUV.US,D,20051118,000000,15.578,15.588,15.142,15.398,3376460,0
+LUV.US,D,20051121,000000,15.306,15.463,15.177,15.315,2968325,0
+LUV.US,D,20051122,000000,15.177,15.315,14.999,15.169,2889489,0
+LUV.US,D,20051123,000000,15.122,15.54,15.073,15.447,3674183,0
+LUV.US,D,20051125,000000,15.455,15.511,15.169,15.296,1098742,0
+LUV.US,D,20051128,000000,15.455,15.569,15.379,15.398,3081957,0
+LUV.US,D,20051129,000000,15.335,15.343,14.805,14.877,5925585,0
+LUV.US,D,20051130,000000,14.961,15.389,14.951,15.362,5224666,0
+LUV.US,D,20051201,000000,15.362,15.473,15.296,15.379,3238659,0
+LUV.US,D,20051202,000000,15.362,15.588,15.343,15.447,3324691,0
+LUV.US,D,20051205,000000,15.325,15.482,15.315,15.455,2152052,0
+LUV.US,D,20051206,000000,15.511,15.588,15.343,15.379,3859460,0
+LUV.US,D,20051207,000000,15.362,15.379,15.177,15.296,3595671,0
+LUV.US,D,20051208,000000,15.241,15.473,15.196,15.306,2444196,0
+LUV.US,D,20051209,000000,15.083,15.268,15.046,15.177,2381791,0
+LUV.US,D,20051212,000000,15.093,15.325,15.073,15.186,2186212,0
+LUV.US,D,20051213,000000,15.196,15.362,14.98,15.093,2609704,0
+LUV.US,D,20051214,000000,15.113,15.352,15.083,15.142,3101611,0
+LUV.US,D,20051215,000000,15.16,15.473,15.113,15.463,2860492,0
+LUV.US,D,20051216,000000,15.491,15.778,15.455,15.662,6624677,0
+LUV.US,D,20051219,000000,15.569,15.71,15.325,15.417,3935067,0
+LUV.US,D,20051220,000000,15.371,15.473,15.196,15.343,2574582,0
+LUV.US,D,20051221,000000,15.437,15.501,15.343,15.389,2519376,0
+LUV.US,D,20051222,000000,15.371,15.54,15.343,15.473,2419919,0
+LUV.US,D,20051223,000000,15.473,15.588,15.417,15.437,2393605,0
+LUV.US,D,20051227,000000,15.455,15.672,15.352,15.371,3519737,0
+LUV.US,D,20051228,000000,15.437,15.521,15.186,15.463,2927185,0
+LUV.US,D,20051229,000000,15.455,15.597,15.398,15.398,2682093,0
+LUV.US,D,20051230,000000,15.362,15.379,15.223,15.296,2023062,0
+LUV.US,D,20060103,000000,15.241,15.371,14.97,15.296,4439758,0
+LUV.US,D,20060104,000000,15.232,15.825,15.232,15.77,7036468,0
+LUV.US,D,20060105,000000,15.727,15.825,15.54,15.817,3589227,0
+LUV.US,D,20060106,000000,15.825,16.035,15.778,15.92,4649838,0
+LUV.US,D,20060109,000000,15.808,16.071,15.755,15.949,4286813,0
+LUV.US,D,20060110,000000,15.825,15.92,15.71,15.872,2001794,0
+LUV.US,D,20060111,000000,15.825,15.9,15.473,15.597,2906459,0
+LUV.US,D,20060112,000000,15.268,15.55,15.186,15.232,4879363,0
+LUV.US,D,20060113,000000,15.343,15.463,15.142,15.241,2797877,0
+LUV.US,D,20060117,000000,15.028,15.028,14.439,14.777,6352516,0
+LUV.US,D,20060118,000000,14.85,15.662,14.72,15.607,6992746,0
+LUV.US,D,20060119,000000,15.482,15.491,14.896,15.046,5541832,0
+LUV.US,D,20060120,000000,15.306,15.447,15.028,15.093,6458523,0
+LUV.US,D,20060123,000000,15.268,15.398,15.073,15.122,3830669,0
+LUV.US,D,20060124,000000,15.132,15.335,14.97,15.241,3997254,0
+LUV.US,D,20060125,000000,15.306,15.315,15.064,15.268,3284519,0
+LUV.US,D,20060126,000000,15.306,15.352,15.064,15.177,4480681,0
+LUV.US,D,20060127,000000,15.073,15.223,15.038,15.196,3495463,0
+LUV.US,D,20060130,000000,15.083,15.352,15.038,15.278,3350362,0
+LUV.US,D,20060131,000000,15.278,15.362,15.177,15.325,4794298,0
+LUV.US,D,20060201,000000,15.215,15.268,14.99,15.113,5833218,0
+LUV.US,D,20060202,000000,15.16,15.588,15.083,15.379,8331864,0
+LUV.US,D,20060203,000000,15.379,15.427,15.073,15.296,3453468,0
+LUV.US,D,20060206,000000,15.215,15.501,15.169,15.398,2478777,0
+LUV.US,D,20060207,000000,15.177,15.352,14.98,15.038,5540759,0
+LUV.US,D,20060208,000000,14.924,15.473,14.924,15.215,3937434,0
+LUV.US,D,20060209,000000,15.177,15.427,15.142,15.371,2995284,0
+LUV.US,D,20060210,000000,15.371,15.447,15.25,15.288,2625921,0
+LUV.US,D,20060213,000000,15.223,15.362,15.142,15.315,2599393,0
+LUV.US,D,20060214,000000,15.296,15.691,15.241,15.653,3541326,0
+LUV.US,D,20060215,000000,15.55,15.727,15.417,15.672,3802106,0
+LUV.US,D,20060216,000000,15.55,15.662,15.53,15.662,2144753,0
+LUV.US,D,20060217,000000,15.597,15.681,15.473,15.653,2223585,0
+LUV.US,D,20060221,000000,15.53,15.643,15.398,15.54,2818067,0
+LUV.US,D,20060222,000000,15.55,15.71,15.54,15.672,3016658,0
+LUV.US,D,20060223,000000,15.588,15.763,15.569,15.662,3330598,0
+LUV.US,D,20060224,000000,15.626,15.634,15.315,15.482,3765370,0
+LUV.US,D,20060227,000000,15.455,15.727,15.455,15.691,3328127,0
+LUV.US,D,20060228,000000,15.56,15.634,15.455,15.617,4664127,0
+LUV.US,D,20060301,000000,15.55,15.91,15.55,15.852,5365905,0
+LUV.US,D,20060302,000000,15.817,15.843,15.653,15.681,4123454,0
+LUV.US,D,20060303,000000,15.617,15.843,15.597,15.825,2986479,0
+LUV.US,D,20060306,000000,15.77,15.77,15.54,15.617,2707869,0
+LUV.US,D,20060307,000000,15.617,15.92,15.617,15.833,3631761,0
+LUV.US,D,20060308,000000,15.825,15.89,15.626,15.833,3938610,0
+LUV.US,D,20060309,000000,15.825,15.988,15.817,15.852,2923643,0
+LUV.US,D,20060310,000000,15.91,16.063,15.852,15.949,3548626,0
+LUV.US,D,20060313,000000,15.93,16.015,15.843,15.959,3846137,0
+LUV.US,D,20060314,000000,15.91,16.295,15.91,16.266,4515048,0
+LUV.US,D,20060315,000000,16.246,16.313,16.106,16.295,4562415,0
+LUV.US,D,20060316,000000,16.295,16.453,16.164,16.256,3443803,0
+LUV.US,D,20060317,000000,16.305,16.48,16.164,16.384,4695487,0
+LUV.US,D,20060320,000000,16.229,16.545,16.2,16.498,4208515,0
+LUV.US,D,20060321,000000,16.433,16.667,16.375,16.394,5266985,0
+LUV.US,D,20060322,000000,16.375,16.545,16.321,16.545,3784380,0
+LUV.US,D,20060323,000000,16.498,16.516,16.295,16.404,3223409,0
+LUV.US,D,20060324,000000,16.359,16.526,16.359,16.433,2106083,0
+LUV.US,D,20060327,000000,16.359,16.462,16.238,16.266,2377389,0
+LUV.US,D,20060328,000000,16.266,16.48,16.2,16.331,3811768,0
+LUV.US,D,20060329,000000,16.305,16.731,16.21,16.731,5522285,0
+LUV.US,D,20060330,000000,16.731,16.759,16.536,16.581,4921574,0
+LUV.US,D,20060331,000000,16.629,16.85,16.591,16.751,4446738,0
+LUV.US,D,20060403,000000,16.751,16.946,16.61,16.714,5548492,0
+LUV.US,D,20060404,000000,16.714,16.759,16.619,16.686,2473835,0
+LUV.US,D,20060405,000000,16.686,16.788,16.61,16.731,5082141,0
+LUV.US,D,20060406,000000,16.731,16.751,16.471,16.48,4071469,0
+LUV.US,D,20060407,000000,16.571,16.619,16.413,16.471,3577624,0
+LUV.US,D,20060410,000000,16.433,16.471,16.256,16.285,3604266,0
+LUV.US,D,20060411,000000,16.238,16.276,15.979,16.081,4252877,0
+LUV.US,D,20060412,000000,16.044,16.423,16.044,16.313,3327914,0
+LUV.US,D,20060413,000000,16.256,16.526,16.256,16.453,2626777,0
+LUV.US,D,20060417,000000,16.384,16.404,15.408,15.788,5618622,0
+LUV.US,D,20060418,000000,15.335,16.526,15.335,16.276,7198539,0
+LUV.US,D,20060419,000000,16.2,16.368,16.015,16.164,5693163,0
+LUV.US,D,20060420,000000,16.145,16.2,15.325,15.343,6827241,0
+LUV.US,D,20060421,000000,15.371,15.437,14.805,14.896,8097189,0
+LUV.US,D,20060424,000000,14.896,15.482,14.85,15.437,6498369,0
+LUV.US,D,20060425,000000,15.408,15.417,15.083,15.122,6165312,0
+LUV.US,D,20060426,000000,15.177,15.232,14.999,15.093,4353947,0
+LUV.US,D,20060427,000000,15.054,15.408,15.018,15.288,5361180,0
+LUV.US,D,20060428,000000,15.306,15.315,14.961,15.103,4057293,0
+LUV.US,D,20060501,000000,15.142,15.325,14.941,15.278,4512042,0
+LUV.US,D,20060502,000000,15.447,15.56,15.215,15.278,4369840,0
+LUV.US,D,20060503,000000,15.315,15.398,15.268,15.371,2875205,0
+LUV.US,D,20060504,000000,15.437,15.755,15.427,15.701,3104513,0
+LUV.US,D,20060505,000000,15.736,15.736,15.362,15.463,3673754,0
+LUV.US,D,20060508,000000,15.588,15.653,15.205,15.215,3154240,0
+LUV.US,D,20060509,000000,15.25,15.463,15.232,15.417,2437317,0
+LUV.US,D,20060510,000000,15.241,15.343,15.223,15.306,2529044,0
+LUV.US,D,20060511,000000,15.306,15.306,15.054,15.113,2726452,0
+LUV.US,D,20060512,000000,15.046,15.232,14.934,14.941,3272279,0
+LUV.US,D,20060515,000000,15.038,15.16,14.98,15.142,3210412,0
+LUV.US,D,20060516,000000,15.169,15.215,15.028,15.054,4650700,0
+LUV.US,D,20060517,000000,14.941,15.046,14.495,14.505,4001551,0
+LUV.US,D,20060518,000000,14.524,14.99,14.505,14.505,3551852,0
+LUV.US,D,20060519,000000,14.58,14.695,14.505,14.542,2514864,0
+LUV.US,D,20060522,000000,14.562,14.786,14.533,14.571,2973479,0
+LUV.US,D,20060523,000000,14.552,14.6,14.321,14.331,2653095,0
+LUV.US,D,20060524,000000,14.338,14.533,14.227,14.486,3715641,0
+LUV.US,D,20060525,000000,14.421,14.648,14.421,14.533,2881112,0
+LUV.US,D,20060526,000000,14.58,14.695,14.542,14.667,1813301,0
+LUV.US,D,20060530,000000,14.477,14.619,14.374,14.562,3417485,0
+LUV.US,D,20060531,000000,14.619,14.99,14.61,14.99,3933886,0
+LUV.US,D,20060601,000000,15.028,15.064,14.738,14.805,6833582,0
+LUV.US,D,20060602,000000,14.777,14.786,14.439,14.72,2915160,0
+LUV.US,D,20060605,000000,14.703,14.85,14.542,14.638,2072899,0
+LUV.US,D,20060606,000000,14.695,14.822,14.429,14.638,3123846,0
+LUV.US,D,20060607,000000,14.6,14.914,14.6,14.695,3451962,0
+LUV.US,D,20060608,000000,14.712,14.796,14.542,14.59,4900310,0
+LUV.US,D,20060609,000000,14.449,14.796,14.429,14.562,3631543,0
+LUV.US,D,20060612,000000,14.505,14.562,14.163,14.209,2807536,0
+LUV.US,D,20060613,000000,14.292,14.439,14.126,14.136,4027863,0
+LUV.US,D,20060614,000000,14.068,14.524,14.058,14.429,2981535,0
+LUV.US,D,20060615,000000,14.552,15.113,14.495,15.028,4602262,0
+LUV.US,D,20060616,000000,14.924,15.268,14.914,15.177,4677123,0
+LUV.US,D,20060619,000000,15.169,15.352,15.103,15.177,2754484,0
+LUV.US,D,20060620,000000,15.064,15.215,15.054,15.177,3444876,0
+LUV.US,D,20060621,000000,15.132,15.417,15.113,15.296,2730533,0
+LUV.US,D,20060622,000000,15.223,15.389,15.113,15.315,2417233,0
+LUV.US,D,20060623,000000,15.25,15.362,15.132,15.306,2126492,0
+LUV.US,D,20060626,000000,15.232,15.362,15.113,15.335,2139809,0
+LUV.US,D,20060627,000000,15.232,15.315,14.99,15.054,2297157,0
+LUV.US,D,20060628,000000,15.038,15.15,14.686,14.859,3408356,0
+LUV.US,D,20060629,000000,14.887,15.064,14.859,15.046,4041936,0
+LUV.US,D,20060630,000000,14.99,15.306,14.951,15.241,3083461,0
+LUV.US,D,20060703,000000,15.278,15.362,15.232,15.335,1178113,0
+LUV.US,D,20060705,000000,15.288,15.617,15.288,15.455,3769021,0
+LUV.US,D,20060706,000000,15.511,15.843,15.473,15.763,6020854,0
+LUV.US,D,20060707,000000,15.607,15.825,15.463,15.808,3160258,0
+LUV.US,D,20060710,000000,15.817,16.321,15.778,16.173,6262190,0
+LUV.US,D,20060711,000000,15.92,15.949,15.463,15.808,4295305,0
+LUV.US,D,20060712,000000,15.872,15.93,15.701,15.798,2786168,0
+LUV.US,D,20060713,000000,15.736,15.755,15.142,15.223,3296658,0
+LUV.US,D,20060714,000000,15.028,15.15,14.748,14.934,4088010,0
+LUV.US,D,20060717,000000,14.934,15.103,14.61,14.757,5754493,0
+LUV.US,D,20060718,000000,14.757,14.934,14.58,14.841,4386487,0
+LUV.US,D,20060719,000000,15.653,16.276,15.643,16.054,10746304,0
+LUV.US,D,20060720,000000,15.746,16.173,15.736,16.071,9316974,0
+LUV.US,D,20060721,000000,16.081,16.097,15.852,15.959,6277117,0
+LUV.US,D,20060724,000000,16.025,16.404,16.025,16.238,4140423,0
+LUV.US,D,20060725,000000,16.097,16.629,15.872,16.545,5894330,0
+LUV.US,D,20060726,000000,16.48,16.714,16.413,16.619,6179378,0
+LUV.US,D,20060727,000000,16.667,16.936,16.638,16.898,12494092,0
+LUV.US,D,20060728,000000,16.779,16.946,16.591,16.898,5143361,0
+LUV.US,D,20060731,000000,16.571,16.833,16.526,16.751,4725883,0
+LUV.US,D,20060801,000000,16.741,16.759,16.106,16.331,3934319,0
+LUV.US,D,20060802,000000,16.238,16.571,16.238,16.433,5551068,0
+LUV.US,D,20060803,000000,16.526,16.769,16.359,16.722,5160655,0
+LUV.US,D,20060804,000000,16.601,16.84,16.489,16.731,3962669,0
+LUV.US,D,20060807,000000,16.741,16.741,16.394,16.471,3583856,0
+LUV.US,D,20060808,000000,16.453,16.471,16.154,16.2,4630295,0
+LUV.US,D,20060809,000000,15.71,15.9,15.473,15.736,6400098,0
+LUV.US,D,20060810,000000,15.455,15.959,15.437,15.77,6159296,0
+LUV.US,D,20060811,000000,15.643,15.643,14.98,15.186,6438763,0
+LUV.US,D,20060814,000000,15.362,15.681,15.259,15.306,4711062,0
+LUV.US,D,20060815,000000,15.92,16.015,15.788,15.817,4716755,0
+LUV.US,D,20060816,000000,15.969,16.61,15.92,16.536,5151845,0
+LUV.US,D,20060817,000000,16.266,16.571,16.126,16.246,4924580,0
+LUV.US,D,20060818,000000,16.246,16.341,16.044,16.081,3548415,0
+LUV.US,D,20060821,000000,15.988,16.106,15.736,16.035,2714954,0
+LUV.US,D,20060822,000000,16.063,16.266,15.979,16.097,3080559,0
+LUV.US,D,20060823,000000,16.145,16.276,15.296,16.063,2747501,0
+LUV.US,D,20060824,000000,16.015,16.246,15.92,15.969,1954536,0
+LUV.US,D,20060825,000000,15.882,15.988,15.634,15.778,3900912,0
+LUV.US,D,20060828,000000,15.825,16.295,15.825,16.097,4851112,0
+LUV.US,D,20060829,000000,16.106,16.368,16.106,16.2,3901131,0
+LUV.US,D,20060830,000000,16.21,16.238,16.106,16.164,3365288,0
+LUV.US,D,20060831,000000,16.164,16.246,15.998,16.126,4933389,0
+LUV.US,D,20060901,000000,16.229,16.246,15.91,16.035,3325658,0
+LUV.US,D,20060905,000000,16.2,16.305,16.025,16.145,6111609,0
+LUV.US,D,20060906,000000,16.154,16.246,15.662,15.719,7996764,0
+LUV.US,D,20060907,000000,15.626,15.662,15.132,15.268,8676095,0
+LUV.US,D,20060908,000000,15.362,15.427,15.215,15.343,6564532,0
+LUV.US,D,20060911,000000,15.362,15.362,15.113,15.196,7425912,0
+LUV.US,D,20060912,000000,15.196,15.788,15.177,15.71,8387392,0
+LUV.US,D,20060913,000000,15.798,15.862,15.473,15.55,7309805,0
+LUV.US,D,20060914,000000,15.501,15.662,15.491,15.54,5117050,0
+LUV.US,D,20060915,000000,15.53,15.727,15.306,15.371,12713410,0
+LUV.US,D,20060918,000000,15.662,15.808,15.335,15.352,8083765,0
+LUV.US,D,20060919,000000,15.352,15.662,15.215,15.56,6194309,0
+LUV.US,D,20060920,000000,15.569,15.691,15.379,15.617,6407612,0
+LUV.US,D,20060921,000000,15.681,15.719,15.259,15.259,3574513,0
+LUV.US,D,20060922,000000,15.268,15.511,15.205,15.288,2245926,0
+LUV.US,D,20060925,000000,15.398,15.578,15.259,15.447,3980607,0
+LUV.US,D,20060926,000000,15.447,15.71,15.362,15.691,3439610,0
+LUV.US,D,20060927,000000,15.56,15.617,15.408,15.482,4484762,0
+LUV.US,D,20060928,000000,15.597,15.691,15.473,15.491,5115865,0
+LUV.US,D,20060929,000000,15.491,15.617,15.362,15.511,3203648,0
+LUV.US,D,20061002,000000,15.617,15.817,15.491,15.701,4384018,0
+LUV.US,D,20061003,000000,15.736,15.852,15.672,15.691,4633299,0
+LUV.US,D,20061004,000000,15.691,15.843,15.569,15.634,5144972,0
+LUV.US,D,20061005,000000,15.578,15.643,15.362,15.617,7021750,0
+LUV.US,D,20061006,000000,15.626,15.736,15.482,15.597,2756741,0
+LUV.US,D,20061009,000000,15.597,15.701,15.455,15.607,5397803,0
+LUV.US,D,20061010,000000,15.607,15.607,15.296,15.325,3976951,0
+LUV.US,D,20061011,000000,15.268,15.437,15.15,15.362,5439797,0
+LUV.US,D,20061012,000000,15.437,15.71,15.352,15.626,3547017,0
+LUV.US,D,20061013,000000,15.607,15.643,15.223,15.306,4031088,0
+LUV.US,D,20061016,000000,15.306,15.54,15.232,15.427,3500942,0
+LUV.US,D,20061017,000000,15.259,15.362,15.177,15.223,3954293,0
+LUV.US,D,20061018,000000,15.296,15.408,15.223,15.398,4662299,0
+LUV.US,D,20061019,000000,15.241,15.241,14.805,14.914,8555481,0
+LUV.US,D,20061020,000000,14.961,14.961,14.61,14.686,15378965,0
+LUV.US,D,20061023,000000,14.686,14.805,14.392,14.562,9135998,0
+LUV.US,D,20061024,000000,14.657,14.695,14.365,14.477,10355676,0
+LUV.US,D,20061025,000000,14.477,14.524,14.107,14.199,7666605,0
+LUV.US,D,20061026,000000,14.209,14.552,14.209,14.459,9106785,0
+LUV.US,D,20061027,000000,14.383,14.429,14.199,14.219,6006138,0
+LUV.US,D,20061030,000000,14.235,14.302,13.967,14.05,10759728,0
+LUV.US,D,20061031,000000,14.136,14.163,13.91,13.994,10709143,0
+LUV.US,D,20061101,000000,13.985,14.098,13.873,13.901,9319769,0
+LUV.US,D,20061102,000000,13.91,13.967,13.64,13.733,9730262,0
+LUV.US,D,20061103,000000,13.705,13.806,13.605,13.614,9009043,0
+LUV.US,D,20061106,000000,13.677,13.985,13.659,13.91,10572849,0
+LUV.US,D,20061107,000000,14.292,14.459,14.245,14.282,12311182,0
+LUV.US,D,20061108,000000,14.219,14.292,13.928,14.245,8376008,0
+LUV.US,D,20061109,000000,14.321,14.321,13.873,13.92,7439660,0
+LUV.US,D,20061110,000000,13.967,14.272,13.967,14.171,8139181,0
+LUV.US,D,20061113,000000,14.155,14.439,14.098,14.383,7970342,0
+LUV.US,D,20061114,000000,14.392,14.524,14.136,14.19,11170554,0
+LUV.US,D,20061115,000000,14.748,14.904,14.571,14.841,18364366,0
+LUV.US,D,20061116,000000,14.805,14.98,14.429,14.859,14600284,0
+LUV.US,D,20061117,000000,14.914,14.97,14.58,14.738,8625399,0
+LUV.US,D,20061120,000000,14.738,14.85,14.59,14.628,7441808,0
+LUV.US,D,20061121,000000,14.619,14.786,14.6,14.728,10559101,0
+LUV.US,D,20061122,000000,14.822,14.941,14.728,14.896,5732152,0
+LUV.US,D,20061124,000000,14.869,15.205,14.767,15.132,4683457,0
+LUV.US,D,20061127,000000,14.961,15.186,14.677,14.72,11163787,0
+LUV.US,D,20061128,000000,14.677,14.786,14.552,14.695,8523474,0
+LUV.US,D,20061129,000000,14.757,14.796,14.571,14.667,8272902,0
+LUV.US,D,20061130,000000,14.6,14.72,14.524,14.628,6347036,0
+LUV.US,D,20061201,000000,14.524,14.738,14.338,14.383,6486770,0
+LUV.US,D,20061204,000000,14.477,14.628,14.439,14.619,6081964,0
+LUV.US,D,20061205,000000,14.524,14.738,14.449,14.552,5848147,0
+LUV.US,D,20061206,000000,14.757,14.757,14.401,14.439,5495003,0
+LUV.US,D,20061207,000000,14.648,14.657,14.292,14.302,6715649,0
+LUV.US,D,20061208,000000,14.272,14.524,14.155,14.524,6951080,0
+LUV.US,D,20061211,000000,14.805,14.841,14.628,14.767,7283494,0
+LUV.US,D,20061212,000000,14.677,14.72,14.401,14.439,10153114,0
+LUV.US,D,20061213,000000,14.757,14.904,14.677,14.841,9063929,0
+LUV.US,D,20061214,000000,14.757,14.805,14.477,14.667,10142479,0
+LUV.US,D,20061215,000000,14.712,14.924,14.667,14.796,8939125,0
+LUV.US,D,20061218,000000,14.859,14.914,14.695,14.728,5094492,0
+LUV.US,D,20061219,000000,14.728,14.85,14.552,14.757,6142539,0
+LUV.US,D,20061220,000000,14.677,14.703,14.374,14.392,9332009,0
+LUV.US,D,20061221,000000,14.459,14.542,14.199,14.272,5956516,0
+LUV.US,D,20061222,000000,14.209,14.282,14.155,14.219,3284630,0
+LUV.US,D,20061226,000000,14.19,14.292,14.136,14.235,3554965,0
+LUV.US,D,20061227,000000,14.338,14.439,14.292,14.439,3723913,0
+LUV.US,D,20061228,000000,14.468,14.552,14.338,14.439,4053965,0
+LUV.US,D,20061229,000000,14.401,14.429,14.245,14.264,3843774,0
+LUV.US,D,20070103,000000,14.392,14.695,14.292,14.449,7523006,0
+LUV.US,D,20070104,000000,14.429,14.757,14.356,14.677,8129087,0
+LUV.US,D,20070105,000000,14.712,14.757,14.356,14.429,5267199,0
+LUV.US,D,20070108,000000,14.411,14.712,14.282,14.695,6720055,0
+LUV.US,D,20070109,000000,14.796,14.877,14.619,14.72,7580891,0
+LUV.US,D,20070110,000000,14.896,14.941,14.712,14.941,10046144,0
+LUV.US,D,20070111,000000,14.904,15.038,14.896,15.038,12236968,0
+LUV.US,D,20070112,000000,15.018,15.16,14.904,15.103,11254435,0
+LUV.US,D,20070116,000000,15.16,15.437,15.103,15.427,12485496,0
+LUV.US,D,20070117,000000,15.028,15.177,14.757,14.805,18034092,0
+LUV.US,D,20070118,000000,14.859,15.064,14.728,14.748,8735704,0
+LUV.US,D,20070119,000000,14.757,14.841,14.6,14.815,5977675,0
+LUV.US,D,20070122,000000,14.805,14.822,14.302,14.439,9768286,0
+LUV.US,D,20070123,000000,14.282,14.356,14.199,14.311,13912899,0
+LUV.US,D,20070124,000000,14.272,14.311,14.199,14.235,9876872,0
+LUV.US,D,20070125,000000,14.209,14.282,14.058,14.088,6692557,0
+LUV.US,D,20070126,000000,14.032,14.078,13.92,14.04,13524095,0
+LUV.US,D,20070129,000000,13.967,14.245,13.967,14.098,9787297,0
+LUV.US,D,20070130,000000,14.088,14.155,13.976,14.098,8660521,0
+LUV.US,D,20070131,000000,13.994,14.126,13.928,14.058,8307589,0
+LUV.US,D,20070201,000000,14.078,14.321,13.967,14.292,10534182,0
+LUV.US,D,20070202,000000,14.331,14.401,14.18,14.209,6330820,0
+LUV.US,D,20070205,000000,14.219,14.264,13.985,13.994,7825563,0
+LUV.US,D,20070206,000000,13.994,14.199,13.976,14.163,7538361,0
+LUV.US,D,20070207,000000,14.146,14.155,13.994,14.088,7459533,0
+LUV.US,D,20070208,000000,14.098,14.245,14.05,14.117,7341492,0
+LUV.US,D,20070209,000000,14.155,14.302,14.098,14.107,7258792,0
+LUV.US,D,20070212,000000,14.562,14.757,14.411,14.686,11886749,0
+LUV.US,D,20070213,000000,14.777,14.85,14.542,14.712,11290650,0
+LUV.US,D,20070214,000000,14.767,15.028,14.677,14.98,7476055,0
+LUV.US,D,20070215,000000,14.85,14.941,14.628,14.677,9573133,0
+LUV.US,D,20070216,000000,14.703,14.822,14.571,14.619,7957775,0
+LUV.US,D,20070220,000000,14.667,14.695,14.515,14.562,7004136,0
+LUV.US,D,20070221,000000,14.515,14.619,14.477,14.533,5289864,0
+LUV.US,D,20070222,000000,14.638,14.703,14.505,14.533,4445664,0
+LUV.US,D,20070223,000000,14.533,14.533,14.292,14.338,5826236,0
+LUV.US,D,20070226,000000,14.338,14.421,14.245,14.292,6058223,0
+LUV.US,D,20070227,000000,14.171,14.227,14.002,14.058,10522368,0
+LUV.US,D,20070228,000000,14.058,14.146,14.002,14.078,13303706,0
+LUV.US,D,20070301,000000,14.012,14.311,13.91,14.282,13611884,0
+LUV.US,D,20070302,000000,14.429,14.515,14.107,14.155,8158189,0
+LUV.US,D,20070305,000000,13.994,14.227,13.994,14.05,7361625,0
+LUV.US,D,20070306,000000,14.117,14.163,13.891,14.012,13170735,0
+LUV.US,D,20070307,000000,14.068,14.078,13.92,13.92,8403019,0
+LUV.US,D,20070308,000000,13.985,14.155,13.967,14.107,7595077,0
+LUV.US,D,20070309,000000,14.126,14.19,14.012,14.032,5574481,0
+LUV.US,D,20070312,000000,14.012,14.107,13.985,14.022,3892103,0
+LUV.US,D,20070313,000000,14.012,14.012,13.75,13.76,10239145,0
+LUV.US,D,20070314,000000,13.891,13.92,13.558,13.854,14273238,0
+LUV.US,D,20070315,000000,13.854,13.91,13.797,13.873,4255025,0
+LUV.US,D,20070316,000000,14.012,14.107,13.901,13.967,8216943,0
+LUV.US,D,20070319,000000,14.012,14.012,13.92,13.967,4724918,0
+LUV.US,D,20070320,000000,13.928,14.117,13.92,14.078,5927627,0
+LUV.US,D,20070321,000000,14.078,14.219,13.985,14.209,4791294,0
+LUV.US,D,20070322,000000,14.05,14.209,13.92,13.948,6312455,0
+LUV.US,D,20070323,000000,13.928,14.058,13.928,13.967,6925839,0
+LUV.US,D,20070326,000000,13.928,13.976,13.806,13.854,5631835,0
+LUV.US,D,20070327,000000,13.824,13.92,13.787,13.834,5986449,0
+LUV.US,D,20070328,000000,13.824,13.824,13.649,13.677,11066073,0
+LUV.US,D,20070329,000000,13.724,13.724,13.5,13.623,6255090,0
+LUV.US,D,20070330,000000,13.64,13.733,13.605,13.686,13053665,0
+LUV.US,D,20070402,000000,13.686,13.769,13.677,13.733,5257808,0
+LUV.US,D,20070403,000000,13.824,14.04,13.778,14.04,8046297,0
+LUV.US,D,20070404,000000,14.078,14.235,14.04,14.058,7248434,0
+LUV.US,D,20070405,000000,13.967,14.088,13.957,14.04,4653806,0
+LUV.US,D,20070409,000000,14.032,14.107,13.976,14.088,3231187,0
+LUV.US,D,20070410,000000,14.058,14.107,13.967,13.976,4236013,0
+LUV.US,D,20070411,000000,13.976,14.235,13.967,14.19,8994644,0
+LUV.US,D,20070412,000000,14.107,14.199,14.05,14.155,7349694,0
+LUV.US,D,20070413,000000,14.058,14.155,14.022,14.117,4995738,0
+LUV.US,D,20070416,000000,14.098,14.282,14.078,14.235,5670636,0
+LUV.US,D,20070417,000000,14.227,14.347,14.107,14.155,6511686,0
+LUV.US,D,20070418,000000,14.245,14.805,14.171,14.58,16015643,0
+LUV.US,D,20070419,000000,14.429,14.677,14.022,14.311,21397532,0
+LUV.US,D,20070420,000000,14.311,14.347,13.834,13.938,25213286,0
+LUV.US,D,20070423,000000,13.976,13.976,13.733,13.741,16516853,0
+LUV.US,D,20070424,000000,13.881,13.92,13.354,13.529,24046886,0
+LUV.US,D,20070425,000000,13.529,13.623,13.464,13.549,14191925,0
+LUV.US,D,20070426,000000,13.596,13.778,13.474,13.509,13635281,0
+LUV.US,D,20070427,000000,13.482,13.529,13.297,13.306,13077402,0
+LUV.US,D,20070430,000000,13.325,13.529,13.229,13.364,13467780,0
+LUV.US,D,20070501,000000,13.334,13.344,13.174,13.277,13308244,0
+LUV.US,D,20070502,000000,13.258,13.64,13.164,13.558,15295340,0
+LUV.US,D,20070503,000000,13.558,13.659,13.364,13.509,10606737,0
+LUV.US,D,20070504,000000,13.586,13.686,13.529,13.669,9161689,0
+LUV.US,D,20070507,000000,13.695,13.797,13.695,13.733,6682910,0
+LUV.US,D,20070508,000000,13.686,13.705,13.509,13.677,6996455,0
+LUV.US,D,20070509,000000,13.549,13.695,13.38,13.539,8252586,0
+LUV.US,D,20070510,000000,13.5,13.5,13.297,13.334,7653685,0
+LUV.US,D,20070511,000000,13.344,13.454,13.287,13.325,5646055,0
+LUV.US,D,20070514,000000,13.315,13.364,13.229,13.364,8663704,0
+LUV.US,D,20070515,000000,13.334,13.491,13.229,13.239,7517636,0
+LUV.US,D,20070516,000000,13.287,13.454,13.277,13.425,8019640,0
+LUV.US,D,20070517,000000,13.435,13.558,13.315,13.371,12585273,0
+LUV.US,D,20070518,000000,13.406,13.539,13.371,13.509,7743692,0
+LUV.US,D,20070521,000000,13.444,13.509,13.334,13.396,5070279,0
+LUV.US,D,20070522,000000,13.406,13.567,13.306,13.509,9120745,0
+LUV.US,D,20070523,000000,13.567,13.64,13.454,13.491,6087935,0
+LUV.US,D,20070524,000000,13.482,13.586,13.389,13.474,5235405,0
+LUV.US,D,20070525,000000,13.482,13.5,13.406,13.474,4218994,0
+LUV.US,D,20070529,000000,13.415,13.415,13.221,13.268,11229757,0
+LUV.US,D,20070530,000000,13.258,13.396,13.239,13.364,6862793,0
+LUV.US,D,20070531,000000,13.364,13.406,13.287,13.325,5912804,0
+LUV.US,D,20070601,000000,13.389,13.406,13.221,13.277,7142044,0
+LUV.US,D,20070604,000000,13.249,13.364,13.229,13.287,8111139,0
+LUV.US,D,20070605,000000,13.229,13.297,13.203,13.213,7687194,0
+LUV.US,D,20070606,000000,13.213,13.258,13.06,13.239,8596599,0
+LUV.US,D,20070607,000000,13.183,13.239,13.127,13.154,7951438,0
+LUV.US,D,20070608,000000,13.249,13.529,13.203,13.509,11198714,0
+LUV.US,D,20070611,000000,13.464,13.596,13.371,13.529,8373752,0
+LUV.US,D,20070612,000000,13.396,13.586,13.38,13.474,7481653,0
+LUV.US,D,20070613,000000,13.464,13.474,13.174,13.364,9500315,0
+LUV.US,D,20070614,000000,13.268,13.705,13.268,13.64,9710204,0
+LUV.US,D,20070615,000000,13.64,13.686,13.5,13.539,9500951,0
+LUV.US,D,20070618,000000,13.558,13.605,13.454,13.509,12829735,0
+LUV.US,D,20070619,000000,13.435,13.787,13.425,13.686,9429530,0
+LUV.US,D,20070620,000000,13.695,13.92,13.686,13.854,11264315,0
+LUV.US,D,20070621,000000,13.824,13.92,13.64,13.854,8556016,0
+LUV.US,D,20070622,000000,13.816,14.058,13.724,14.012,10904674,0
+LUV.US,D,20070625,000000,14.022,14.107,13.928,13.967,9818690,0
+LUV.US,D,20070626,000000,13.976,13.994,13.623,13.631,9378042,0
+LUV.US,D,20070627,000000,13.631,13.854,13.539,13.806,10490967,0
+LUV.US,D,20070628,000000,13.891,13.994,13.769,13.901,14588146,0
+LUV.US,D,20070629,000000,13.901,13.967,13.75,13.881,6617913,0
+LUV.US,D,20070702,000000,13.816,13.957,13.816,13.91,7664201,0
+LUV.US,D,20070703,000000,13.938,14.107,13.92,14.078,4982122,0
+LUV.US,D,20070705,000000,13.967,14.347,13.967,14.321,11548260,0
+LUV.US,D,20070706,000000,14.321,14.505,14.199,14.477,11344300,0
+LUV.US,D,20070709,000000,14.468,14.524,14.264,14.477,9606785,0
+LUV.US,D,20070710,000000,14.292,14.459,14.264,14.282,7798031,0
+LUV.US,D,20070711,000000,14.272,14.505,14.245,14.477,7813853,0
+LUV.US,D,20070712,000000,14.439,14.515,14.347,14.429,8643226,0
+LUV.US,D,20070713,000000,14.365,14.515,14.302,14.429,5976496,0
+LUV.US,D,20070716,000000,14.392,14.6,14.392,14.552,6783139,0
+LUV.US,D,20070717,000000,14.505,14.657,14.365,14.515,10256964,0
+LUV.US,D,20070718,000000,14.429,14.686,14.383,14.638,14372093,0
+LUV.US,D,20070719,000000,14.712,15.352,14.712,15.268,19182319,0
+LUV.US,D,20070720,000000,14.98,15.259,14.98,15.223,13039914,0
+LUV.US,D,20070723,000000,15.15,15.362,15.132,15.288,8139948,0
+LUV.US,D,20070724,000000,15.288,15.427,15.142,15.169,8131263,0
+LUV.US,D,20070725,000000,15.169,15.232,15.028,15.169,10154060,0
+LUV.US,D,20070726,000000,14.877,14.951,14.255,14.571,16026567,0
+LUV.US,D,20070727,000000,14.533,14.728,14.401,14.58,10440299,0
+LUV.US,D,20070730,000000,14.667,14.99,14.515,14.896,11233489,0
+LUV.US,D,20070731,000000,14.869,14.961,14.58,14.58,12404417,0
+LUV.US,D,20070801,000000,14.505,14.72,14.477,14.686,6472417,0
+LUV.US,D,20070802,000000,14.477,14.924,14.477,14.805,9611216,0
+LUV.US,D,20070803,000000,14.805,14.841,14.524,14.524,12051553,0
+LUV.US,D,20070806,000000,14.619,14.677,14.255,14.677,12027461,0
+LUV.US,D,20070807,000000,14.677,14.914,14.421,14.85,10713641,0
+LUV.US,D,20070808,000000,14.841,15.501,14.728,15.455,10171700,0
+LUV.US,D,20070809,000000,14.841,15.788,14.571,15.455,17923633,0
+LUV.US,D,20070810,000000,15.177,15.501,14.904,15.073,14570948,0
+LUV.US,D,20070813,000000,15.046,15.259,14.667,14.85,7901495,0
+LUV.US,D,20070814,000000,14.887,14.914,14.552,14.686,8034711,0
+LUV.US,D,20070815,000000,14.748,14.887,14.107,14.146,8136119,0
+LUV.US,D,20070816,000000,14.19,14.383,13.649,14.126,12355316,0
+LUV.US,D,20070817,000000,14.04,14.468,13.854,14.002,12386686,0
+LUV.US,D,20070820,000000,13.976,14.199,13.928,14.058,4406357,0
+LUV.US,D,20070821,000000,14.068,14.421,14.068,14.227,5263759,0
+LUV.US,D,20070822,000000,14.302,14.477,14.227,14.421,4640713,0
+LUV.US,D,20070823,000000,14.524,14.524,14.107,14.227,4385736,0
+LUV.US,D,20070824,000000,14.282,14.449,14.227,14.449,2776501,0
+LUV.US,D,20070827,000000,14.411,14.421,14.146,14.18,4101631,0
+LUV.US,D,20070828,000000,14.209,14.255,13.957,13.967,4658433,0
+LUV.US,D,20070829,000000,14.04,14.264,13.976,14.235,3123523,0
+LUV.US,D,20070830,000000,14.117,14.292,13.91,14.058,4563061,0
+LUV.US,D,20070831,000000,14.117,14.163,13.948,14.068,3355622,0
+LUV.US,D,20070904,000000,14.068,14.338,13.994,14.245,3687039,0
+LUV.US,D,20070905,000000,14.171,14.311,14.032,14.05,4060191,0
+LUV.US,D,20070906,000000,14.05,14.18,13.92,14.107,2745356,0
+LUV.US,D,20070907,000000,13.967,14.002,13.75,13.797,4678732,0
+LUV.US,D,20070910,000000,13.948,13.976,13.631,13.649,5037248,0
+LUV.US,D,20070911,000000,13.686,13.881,13.614,13.863,3017195,0
+LUV.US,D,20070912,000000,13.787,13.834,13.454,13.474,6630690,0
+LUV.US,D,20070913,000000,13.509,13.586,13.334,13.415,6905109,0
+LUV.US,D,20070914,000000,13.38,13.454,13.229,13.277,9499242,0
+LUV.US,D,20070917,000000,13.315,13.985,13.287,13.605,11838819,0
+LUV.US,D,20070918,000000,13.614,14.04,13.539,14.032,6591493,0
+LUV.US,D,20070919,000000,14.05,14.199,13.994,14.088,7802254,0
+LUV.US,D,20070920,000000,14.155,14.347,14.05,14.068,7641037,0
+LUV.US,D,20070921,000000,14.199,14.338,14.068,14.282,10723963,0
+LUV.US,D,20070924,000000,14.235,14.272,13.92,13.957,5912481,0
+LUV.US,D,20070925,000000,13.92,13.948,13.705,13.787,9182503,0
+LUV.US,D,20070926,000000,13.76,14.012,13.76,13.873,4526111,0
+LUV.US,D,20070927,000000,13.881,13.976,13.677,13.733,5014159,0
+LUV.US,D,20070928,000000,13.669,13.854,13.64,13.778,4639854,0
+LUV.US,D,20071001,000000,13.64,13.863,13.549,13.769,5570936,0
+LUV.US,D,20071002,000000,13.695,13.985,13.677,13.92,4509052,0
+LUV.US,D,20071003,000000,13.92,14.002,13.733,13.797,4604194,0
+LUV.US,D,20071004,000000,13.741,13.891,13.695,13.733,3604478,0
+LUV.US,D,20071005,000000,13.854,14.012,13.834,13.891,4267770,0
+LUV.US,D,20071008,000000,13.863,13.976,13.778,13.92,3073259,0
+LUV.US,D,20071009,000000,13.92,14.022,13.873,13.928,3681812,0
+LUV.US,D,20071010,000000,13.967,14.012,13.778,13.891,2540856,0
+LUV.US,D,20071011,000000,13.863,13.994,13.576,13.669,4761559,0
+LUV.US,D,20071012,000000,13.586,13.769,13.549,13.659,3747956,0
+LUV.US,D,20071015,000000,13.596,13.631,13.5,13.567,3591804,0
+LUV.US,D,20071016,000000,13.567,13.677,13.482,13.509,5037462,0
+LUV.US,D,20071017,000000,13.539,13.631,13.371,13.558,5104914,0
+LUV.US,D,20071018,000000,13.733,13.733,13.239,13.344,8437979,0
+LUV.US,D,20071019,000000,13.277,13.344,12.987,12.997,8449262,0
+LUV.US,D,20071022,000000,13.005,13.249,12.943,13.06,6489455,0
+LUV.US,D,20071023,000000,13.06,13.315,13.06,13.239,4840483,0
+LUV.US,D,20071024,000000,13.203,13.277,12.869,13.108,5438506,0
+LUV.US,D,20071025,000000,13.098,13.127,12.754,12.869,4788924,0
+LUV.US,D,20071026,000000,12.916,12.997,12.793,12.935,5283737,0
+LUV.US,D,20071029,000000,12.987,12.997,12.754,12.889,4619875,0
+LUV.US,D,20071030,000000,12.899,13.221,12.899,13.033,5135843,0
+LUV.US,D,20071031,000000,13.127,13.258,12.952,13.229,6450145,0
+LUV.US,D,20071101,000000,13.052,13.164,12.803,12.822,4807266,0
+LUV.US,D,20071102,000000,12.908,13.127,12.85,13.005,5703045,0
+LUV.US,D,20071105,000000,12.943,13.033,12.803,12.935,3763595,0
+LUV.US,D,20071106,000000,12.925,13.014,12.568,12.692,6370992,0
+LUV.US,D,20071107,000000,12.568,12.682,12.356,12.356,6457747,0
+LUV.US,D,20071108,000000,12.365,12.42,12.002,12.338,7781590,0
+LUV.US,D,20071109,000000,12.197,12.485,12.132,12.318,8159400,0
+LUV.US,D,20071112,000000,12.328,13.444,12.328,13.371,16025831,0
+LUV.US,D,20071113,000000,13.435,13.75,13.277,13.519,11712918,0
+LUV.US,D,20071114,000000,13.576,13.778,13.229,13.389,6379490,0
+LUV.US,D,20071115,000000,13.306,13.435,13.098,13.164,4569002,0
+LUV.US,D,20071116,000000,13.229,13.287,12.889,13.024,6041997,0
+LUV.US,D,20071119,000000,12.916,13.024,12.532,12.541,5854954,0
+LUV.US,D,20071120,000000,12.532,12.7,12.039,12.356,9377546,0
+LUV.US,D,20071121,000000,12.282,12.654,12.085,12.568,7107490,0
+LUV.US,D,20071123,000000,12.614,12.85,12.614,12.784,2328089,0
+LUV.US,D,20071126,000000,12.813,12.869,12.42,12.457,4866519,0
+LUV.US,D,20071127,000000,12.624,12.719,12.244,12.492,5713889,0
+LUV.US,D,20071128,000000,12.596,12.908,12.401,12.869,4588266,0
+LUV.US,D,20071129,000000,12.803,12.841,12.392,12.522,5985602,0
+LUV.US,D,20071130,000000,12.664,13.193,12.605,13.174,10117566,0
+LUV.US,D,20071203,000000,13.07,13.213,12.764,12.793,4872571,0
+LUV.US,D,20071204,000000,12.744,12.97,12.541,12.85,5683319,0
+LUV.US,D,20071205,000000,12.943,12.952,12.644,12.784,4609798,0
+LUV.US,D,20071206,000000,12.754,13.014,12.682,12.997,4047526,0
+LUV.US,D,20071207,000000,12.997,13.444,12.997,13.297,6087220,0
+LUV.US,D,20071210,000000,13.306,13.306,13.079,13.239,3914410,0
+LUV.US,D,20071211,000000,13.229,13.229,12.654,12.664,4880361,0
+LUV.US,D,20071212,000000,12.925,13.07,12.188,12.401,10124556,0
+LUV.US,D,20071213,000000,12.318,12.744,12.197,12.466,8050969,0
+LUV.US,D,20071214,000000,12.318,12.502,12.253,12.328,5128573,0
+LUV.US,D,20071217,000000,12.253,12.356,11.916,11.944,5554627,0
+LUV.US,D,20071218,000000,12.059,12.059,11.761,11.944,5560974,0
+LUV.US,D,20071219,000000,11.926,12.132,11.78,12.068,5086298,0
+LUV.US,D,20071220,000000,12.132,12.207,11.788,11.954,4709624,0
+LUV.US,D,20071221,000000,12.068,12.112,11.323,11.674,9975326,0
+LUV.US,D,20071224,000000,11.647,11.983,11.647,11.973,3097103,0
+LUV.US,D,20071226,000000,11.916,11.916,11.638,11.751,3109744,0
+LUV.US,D,20071227,000000,11.647,11.817,11.506,11.516,4509978,0
+LUV.US,D,20071228,000000,11.544,11.666,11.303,11.389,4141654,0
+LUV.US,D,20071231,000000,11.333,11.506,11.285,11.363,4431699,0
+LUV.US,D,20080102,000000,11.343,11.454,10.952,10.988,7384601,0
+LUV.US,D,20080103,000000,11.043,11.169,10.727,10.801,8561731,0
+LUV.US,D,20080104,000000,10.708,10.783,10.521,10.632,8429465,0
+LUV.US,D,20080107,000000,10.708,11.06,10.699,11.051,9262351,0
+LUV.US,D,20080108,000000,11.088,11.088,10.502,10.53,9334578,0
+LUV.US,D,20080109,000000,10.623,10.669,10.259,10.493,12757043,0
+LUV.US,D,20080110,000000,10.53,11.399,10.382,11.313,16345110,0
+LUV.US,D,20080111,000000,11.228,11.363,10.699,10.893,16435374,0
+LUV.US,D,20080114,000000,10.961,11.06,10.801,11.005,8694127,0
+LUV.US,D,20080115,000000,10.874,11.353,10.828,11.275,15443149,0
+LUV.US,D,20080116,000000,11.198,11.408,11.015,11.246,9521211,0
+LUV.US,D,20080117,000000,11.266,11.506,11.015,11.098,10582906,0
+LUV.US,D,20080118,000000,11.152,11.399,10.996,11.237,9991403,0
+LUV.US,D,20080122,000000,10.708,11.188,10.708,11.152,9819381,0
+LUV.US,D,20080123,000000,11.237,11.888,10.783,11.88,13853100,0
+LUV.US,D,20080124,000000,11.834,11.834,11.078,11.123,11660410,0
+LUV.US,D,20080125,000000,11.208,11.313,11.069,11.178,10559254,0
+LUV.US,D,20080128,000000,11.169,11.353,10.988,11.333,8980280,0
+LUV.US,D,20080129,000000,11.381,11.436,11.178,11.266,7833615,0
+LUV.US,D,20080130,000000,11.237,11.372,10.996,11.06,11635050,0
+LUV.US,D,20080131,000000,11.133,11.133,10.893,10.913,18456231,0
+LUV.US,D,20080201,000000,10.943,11.363,10.82,11.343,15864611,0
+LUV.US,D,20080204,000000,11.408,11.57,10.988,11.088,8203944,0
+LUV.US,D,20080205,000000,11.133,11.169,10.903,10.903,11268667,0
+LUV.US,D,20080206,000000,10.996,11.381,10.996,11.133,8888607,0
+LUV.US,D,20080207,000000,11.218,12.039,11.169,12.011,20366866,0
+LUV.US,D,20080208,000000,11.973,11.973,11.732,11.916,11077193,0
+LUV.US,D,20080211,000000,11.888,11.963,11.694,11.926,5284142,0
+LUV.US,D,20080212,000000,11.973,12.104,11.78,11.88,4788482,0
+LUV.US,D,20080213,000000,11.944,12.197,11.926,12.178,7865647,0
+LUV.US,D,20080214,000000,12.16,12.197,11.751,11.771,7640644,0
+LUV.US,D,20080215,000000,11.771,12.104,11.771,11.78,9366119,0
+LUV.US,D,20080219,000000,11.888,11.944,11.58,11.618,12341853,0
+LUV.US,D,20080220,000000,11.552,11.983,11.48,11.907,5886351,0
+LUV.US,D,20080221,000000,11.963,12.132,11.684,11.761,5219055,0
+LUV.US,D,20080222,000000,11.825,12.002,11.666,11.983,5531230,0
+LUV.US,D,20080225,000000,12.011,12.094,11.771,12.076,4746642,0
+LUV.US,D,20080226,000000,12.076,12.188,11.916,12.059,4534210,0
+LUV.US,D,20080227,000000,11.963,11.973,11.78,11.871,4599328,0
+LUV.US,D,20080228,000000,11.907,11.963,11.656,11.684,5364501,0
+LUV.US,D,20080229,000000,11.628,11.751,11.372,11.418,5926476,0
+LUV.US,D,20080303,000000,11.381,11.454,11.228,11.389,5825348,0
+LUV.US,D,20080304,000000,11.256,11.834,11.256,11.771,7638904,0
+LUV.US,D,20080305,000000,11.446,12.112,11.446,12.094,9806232,0
+LUV.US,D,20080306,000000,12.011,12.011,11.598,11.638,7185578,0
+LUV.US,D,20080307,000000,11.526,11.871,11.285,11.353,6593748,0
+LUV.US,D,20080310,000000,11.363,11.562,11.188,11.237,7156475,0
+LUV.US,D,20080311,000000,11.473,11.544,11.208,11.544,6125841,0
+LUV.US,D,20080312,000000,11.544,11.544,10.642,10.699,15857758,0
+LUV.US,D,20080313,000000,10.438,11.005,10.352,10.893,10656196,0
+LUV.US,D,20080314,000000,10.996,11.116,10.539,10.838,9298540,0
+LUV.US,D,20080317,000000,10.603,10.923,10.512,10.773,9793119,0
+LUV.US,D,20080318,000000,10.961,11.333,10.708,11.323,8452739,0
+LUV.US,D,20080319,000000,11.275,11.48,10.952,10.952,9457191,0
+LUV.US,D,20080320,000000,11.116,11.506,10.943,11.418,7239357,0
+LUV.US,D,20080324,000000,11.446,11.506,11.266,11.343,6057840,0
+LUV.US,D,20080325,000000,11.372,11.684,11.266,11.598,5692850,0
+LUV.US,D,20080326,000000,11.516,11.638,10.952,10.988,7357939,0
+LUV.US,D,20080327,000000,11.034,11.656,11.034,11.353,10979978,0
+LUV.US,D,20080328,000000,11.389,11.526,11.034,11.198,11876987,0
+LUV.US,D,20080331,000000,11.218,11.57,11.218,11.544,15527256,0
+LUV.US,D,20080401,000000,11.656,11.888,11.589,11.871,16242574,0
+LUV.US,D,20080402,000000,11.861,12.076,11.741,11.897,7904320,0
+LUV.US,D,20080403,000000,11.807,11.861,11.544,11.834,10524987,0
+LUV.US,D,20080404,000000,11.57,11.973,11.57,11.788,7057729,0
+LUV.US,D,20080407,000000,11.751,11.871,11.638,11.843,4493765,0
+LUV.US,D,20080408,000000,11.871,11.954,11.628,11.797,7153297,0
+LUV.US,D,20080409,000000,11.825,11.897,11.506,11.638,7236213,0
+LUV.US,D,20080410,000000,11.618,12.076,11.618,12.049,7045386,0
+LUV.US,D,20080411,000000,11.973,12.049,11.713,11.78,8125027,0
+LUV.US,D,20080414,000000,11.797,12.011,11.761,11.834,6027901,0
+LUV.US,D,20080415,000000,11.944,12.049,11.228,11.497,10600676,0
+LUV.US,D,20080416,000000,11.741,11.888,11.497,11.638,9734493,0
+LUV.US,D,20080417,000000,11.516,11.963,11.408,11.741,7169359,0
+LUV.US,D,20080418,000000,11.871,11.888,11.552,11.704,7842065,0
+LUV.US,D,20080421,000000,11.666,11.732,11.353,11.454,7996179,0
+LUV.US,D,20080422,000000,11.381,11.526,10.961,10.969,9716742,0
+LUV.US,D,20080423,000000,11.381,11.464,10.943,11.333,10850115,0
+LUV.US,D,20080424,000000,11.323,11.888,11.323,11.825,10092492,0
+LUV.US,D,20080425,000000,11.861,11.973,11.598,11.853,6195312,0
+LUV.US,D,20080428,000000,11.871,12.104,11.694,12.02,6701424,0
+LUV.US,D,20080429,000000,12.112,12.437,12.049,12.42,8365752,0
+LUV.US,D,20080430,000000,12.466,12.568,12.226,12.328,11143920,0
+LUV.US,D,20080501,000000,12.282,12.654,12.234,12.551,10435584,0
+LUV.US,D,20080502,000000,12.634,12.719,12.31,12.522,10856282,0
+LUV.US,D,20080505,000000,12.207,12.624,12.104,12.475,6013718,0
+LUV.US,D,20080506,000000,12.384,12.522,12.059,12.447,6345933,0
+LUV.US,D,20080507,000000,12.429,12.541,12.263,12.282,5063015,0
+LUV.US,D,20080508,000000,12.141,12.492,12.068,12.318,5495041,0
+LUV.US,D,20080509,000000,12.16,12.197,11.963,12.094,7254385,0
+LUV.US,D,20080512,000000,12.104,12.42,12.104,12.384,3986024,0
+LUV.US,D,20080513,000000,12.356,12.447,12.068,12.216,6046744,0
+LUV.US,D,20080514,000000,12.244,12.71,12.216,12.568,8374806,0
+LUV.US,D,20080515,000000,12.551,12.568,12.356,12.522,8465392,0
+LUV.US,D,20080516,000000,12.401,12.596,12.302,12.466,5124762,0
+LUV.US,D,20080519,000000,12.466,12.614,12.272,12.31,5393327,0
+LUV.US,D,20080520,000000,12.272,12.401,12.03,12.104,7701949,0
+LUV.US,D,20080521,000000,12.112,12.169,11.506,11.57,13104599,0
+LUV.US,D,20080522,000000,11.58,11.916,11.58,11.647,6667045,0
+LUV.US,D,20080523,000000,11.58,11.656,11.372,11.418,6057477,0
+LUV.US,D,20080527,000000,11.535,11.907,11.516,11.751,7663559,0
+LUV.US,D,20080528,000000,12.002,12.068,11.684,11.871,6611162,0
+LUV.US,D,20080529,000000,11.871,12.392,11.817,12.272,6506602,0
+LUV.US,D,20080530,000000,12.374,12.374,12.059,12.16,6069564,0
+LUV.US,D,20080602,000000,12.178,12.234,11.935,12.094,6478676,0
+LUV.US,D,20080603,000000,12.112,12.869,12.112,12.587,17858056,0
+LUV.US,D,20080604,000000,12.522,12.774,12.492,12.654,16728259,0
+LUV.US,D,20080605,000000,12.754,13.75,12.754,13.229,16969525,0
+LUV.US,D,20080606,000000,12.987,12.987,12.587,12.736,12913135,0
+LUV.US,D,20080609,000000,12.754,13.268,12.736,13.213,10783255,0
+LUV.US,D,20080610,000000,13.005,13.183,12.803,12.952,13329041,0
+LUV.US,D,20080611,000000,12.908,13.079,12.568,12.568,7812362,0
+LUV.US,D,20080612,000000,12.764,13.014,12.365,12.605,8913780,0
+LUV.US,D,20080613,000000,12.634,13.325,12.634,13.315,9591800,0
+LUV.US,D,20080616,000000,13.203,13.203,12.803,13.033,11348156,0
+LUV.US,D,20080617,000000,13.127,13.5,13.118,13.315,11061137,0
+LUV.US,D,20080618,000000,13.221,13.549,12.97,13.164,11189152,0
+LUV.US,D,20080619,000000,13.221,13.863,13.174,13.778,13891961,0
+LUV.US,D,20080620,000000,13.623,13.623,12.764,13.136,15183572,0
+LUV.US,D,20080623,000000,13.213,13.389,12.889,12.935,15115878,0
+LUV.US,D,20080624,000000,12.943,13.079,12.596,12.916,11117073,0
+LUV.US,D,20080625,000000,12.889,13.415,12.889,13.108,8008907,0
+LUV.US,D,20080626,000000,12.943,12.97,12.447,12.485,10893815,0
+LUV.US,D,20080627,000000,12.577,12.577,12.216,12.411,10468303,0
+LUV.US,D,20080630,000000,12.302,12.541,12.02,12.141,10952633,0
+LUV.US,D,20080701,000000,12.02,12.207,11.834,12.094,10630982,0
+LUV.US,D,20080702,000000,12.16,12.551,11.954,11.963,8290747,0
+LUV.US,D,20080703,000000,12.085,12.392,11.807,12.151,5118506,0
+LUV.US,D,20080707,000000,12.401,12.522,11.973,12.244,7622082,0
+LUV.US,D,20080708,000000,12.302,13.033,12.302,12.987,9730704,0
+LUV.US,D,20080709,000000,13.108,13.108,12.437,12.522,9685927,0
+LUV.US,D,20080710,000000,12.457,12.908,12.272,12.485,9860386,0
+LUV.US,D,20080711,000000,12.188,12.644,11.916,12.292,9346739,0
+LUV.US,D,20080714,000000,12.466,12.774,12.384,12.682,9828409,0
+LUV.US,D,20080715,000000,12.56,13.089,12.42,12.803,12292915,0
+LUV.US,D,20080716,000000,12.85,13.631,12.532,13.614,10860950,0
+LUV.US,D,20080717,000000,13.64,14.058,13.146,13.957,7907412,0
+LUV.US,D,20080718,000000,13.967,14.282,13.509,14.107,10993002,0
+LUV.US,D,20080721,000000,13.957,14.199,13.669,13.778,7337548,0
+LUV.US,D,20080722,000000,13.891,14.657,13.873,14.61,20998716,0
+LUV.US,D,20080723,000000,14.58,14.815,14.146,14.786,14223233,0
+LUV.US,D,20080724,000000,14.815,14.859,13.834,13.873,16916416,0
+LUV.US,D,20080725,000000,13.967,14.459,13.967,14.155,13691970,0
+LUV.US,D,20080728,000000,14.136,14.477,13.938,13.985,12675951,0
+LUV.US,D,20080729,000000,13.967,14.786,13.967,14.677,15194046,0
+LUV.US,D,20080730,000000,14.712,14.896,14.272,14.542,16551342,0
+LUV.US,D,20080731,000000,14.449,14.97,14.338,14.515,12860767,0
+LUV.US,D,20080801,000000,14.562,14.896,14.282,14.72,9610634,0
+LUV.US,D,20080804,000000,14.667,15.278,14.477,14.97,13706412,0
+LUV.US,D,20080805,000000,15.073,15.352,14.822,15.335,16069354,0
+LUV.US,D,20080806,000000,15.25,15.352,14.924,15.325,12622630,0
+LUV.US,D,20080807,000000,14.896,15.132,14.05,14.117,17732118,0
+LUV.US,D,20080808,000000,14.383,14.85,14.321,14.712,18554072,0
+LUV.US,D,20080811,000000,14.712,14.757,14.04,14.219,18133423,0
+LUV.US,D,20080812,000000,14.04,14.136,13.677,13.741,20243067,0
+LUV.US,D,20080813,000000,13.64,13.881,13.567,13.695,15194752,0
+LUV.US,D,20080814,000000,13.596,14.068,13.596,13.824,10717774,0
+LUV.US,D,20080815,000000,13.76,14.619,13.76,14.562,13158917,0
+LUV.US,D,20080818,000000,14.477,14.552,14.05,14.171,10273562,0
+LUV.US,D,20080819,000000,14.421,14.459,13.91,13.967,11548700,0
+LUV.US,D,20080820,000000,13.985,14.272,13.586,13.769,12584715,0
+LUV.US,D,20080821,000000,13.623,14.098,13.5,13.844,10110098,0
+LUV.US,D,20080822,000000,13.957,14.219,13.733,14.199,5820894,0
+LUV.US,D,20080825,000000,14.136,14.155,13.733,13.787,7121792,0
+LUV.US,D,20080826,000000,13.854,13.967,13.623,13.75,7571132,0
+LUV.US,D,20080827,000000,13.741,14.219,13.623,14.012,8563565,0
+LUV.US,D,20080828,000000,14.068,14.515,13.948,14.421,6436563,0
+LUV.US,D,20080829,000000,14.321,14.365,14.078,14.18,7037402,0
+LUV.US,D,20080902,000000,14.738,14.896,14.199,14.347,11362371,0
+LUV.US,D,20080903,000000,14.311,14.887,14.311,14.638,11470304,0
+LUV.US,D,20080904,000000,14.374,14.677,14.199,14.533,13689673,0
+LUV.US,D,20080905,000000,14.449,14.728,14.302,14.657,10652886,0
+LUV.US,D,20080908,000000,14.628,14.831,13.873,14.72,12709630,0
+LUV.US,D,20080909,000000,14.638,14.896,14.459,14.524,12932794,0
+LUV.US,D,20080910,000000,14.748,14.887,14.542,14.815,13880159,0
+LUV.US,D,20080911,000000,14.657,15.103,14.524,15.083,13955762,0
+LUV.US,D,20080912,000000,14.99,15.259,14.695,15.073,14295448,0
+LUV.US,D,20080915,000000,14.667,15.315,14.667,14.941,14469235,0
+LUV.US,D,20080916,000000,14.695,15.617,14.686,15.278,21338282,0
+LUV.US,D,20080917,000000,15.073,15.196,14.356,14.533,19366293,0
+LUV.US,D,20080918,000000,14.686,14.686,13.816,14.524,19297327,0
+LUV.US,D,20080919,000000,14.841,15.103,14.429,14.6,11343499,0
+LUV.US,D,20080922,000000,14.321,14.562,13.221,13.741,9999452,0
+LUV.US,D,20080923,000000,13.797,14.657,13.797,14.18,15582295,0
+LUV.US,D,20080924,000000,14.199,14.209,13.529,13.724,10985385,0
+LUV.US,D,20080925,000000,13.824,14.199,13.733,13.928,8891146,0
+LUV.US,D,20080926,000000,13.705,13.957,13.364,13.567,9989233,0
+LUV.US,D,20080929,000000,13.576,13.985,13.052,13.164,13447435,0
+LUV.US,D,20080930,000000,13.474,13.576,12.869,13.509,10168727,0
+LUV.US,D,20081001,000000,13.396,13.549,13.098,13.221,11576338,0
+LUV.US,D,20081002,000000,13.203,13.938,12.457,12.466,15700881,0
+LUV.US,D,20081003,000000,12.7,12.831,12.365,12.512,12909562,0
+LUV.US,D,20081006,000000,12.282,12.744,11.363,11.926,16342471,0
+LUV.US,D,20081007,000000,12.122,12.356,11.372,11.372,13073453,0
+LUV.US,D,20081008,000000,11.188,11.761,10.773,10.792,14497234,0
+LUV.US,D,20081009,000000,11.256,11.454,10.848,10.943,18491011,0
+LUV.US,D,20081010,000000,10.717,11.516,10.474,11.06,26220861,0
+LUV.US,D,20081013,000000,11.353,12.568,11.285,11.647,20671923,0
+LUV.US,D,20081014,000000,11.353,12.282,11.266,11.473,16400255,0
+LUV.US,D,20081015,000000,11.638,11.825,10.735,10.764,13558756,0
+LUV.US,D,20081016,000000,11.363,11.704,10.669,11.628,18932633,0
+LUV.US,D,20081017,000000,11.372,11.684,11.198,11.353,14132775,0
+LUV.US,D,20081020,000000,11.427,12.03,11.178,12.011,9641577,0
+LUV.US,D,20081021,000000,11.797,12.085,11.399,11.807,7559908,0
+LUV.US,D,20081022,000000,11.723,11.907,10.838,11.169,13398300,0
+LUV.US,D,20081023,000000,11.188,11.464,10.578,11.043,15385051,0
+LUV.US,D,20081024,000000,10.603,10.773,10.185,10.214,12089422,0
+LUV.US,D,20081027,000000,10.194,10.512,9.925,9.925,9523550,0
+LUV.US,D,20081028,000000,10.16,10.382,9.554,10.352,13229432,0
+LUV.US,D,20081029,000000,10.085,10.465,9.981,10.094,10781449,0
+LUV.US,D,20081030,000000,10.296,10.568,10.231,10.465,10499572,0
+LUV.US,D,20081031,000000,10.613,11.295,10.343,10.969,11399167,0
+LUV.US,D,20081103,000000,11.161,11.353,10.893,10.988,7383401,0
+LUV.US,D,20081104,000000,11.161,11.218,10.558,11.218,13216167,0
+LUV.US,D,20081105,000000,11.069,11.303,10.893,10.913,8208410,0
+LUV.US,D,20081106,000000,10.848,11.034,10.286,10.326,9106766,0
+LUV.US,D,20081107,000000,10.411,10.642,10.204,10.512,7651796,0
+LUV.US,D,20081110,000000,10.649,10.745,10.185,10.336,5060097,0
+LUV.US,D,20081111,000000,10.336,10.343,9.906,10.113,7766308,0
+LUV.US,D,20081112,000000,9.973,10.094,8.9103,9.283,15084330,0
+LUV.US,D,20081113,000000,9.545,9.953,9.0863,9.755,18216560,0
+LUV.US,D,20081114,000000,9.638,9.887,9.283,9.4597,11742112,0
+LUV.US,D,20081117,000000,9.4497,9.582,9.0764,9.2164,9391416,0
+LUV.US,D,20081118,000000,9.2077,9.3382,8.8916,9.1435,10134020,0
+LUV.US,D,20081119,000000,9.1341,9.2552,8.0444,8.0722,16046942,0
+LUV.US,D,20081120,000000,8.0722,8.3141,7.1878,7.225,23638296,0
+LUV.US,D,20081121,000000,7.4202,7.7188,7.1507,7.4111,25701969,0
+LUV.US,D,20081124,000000,7.4111,7.9422,7.1971,7.7464,17174231,0
+LUV.US,D,20081125,000000,7.8583,8.4261,7.7464,7.9139,16115072,0
+LUV.US,D,20081126,000000,7.9328,7.9979,7.6438,7.8488,10313510,0
+LUV.US,D,20081128,000000,8.0072,8.3052,7.7744,8.0536,5325897,0
+LUV.US,D,20081201,000000,7.9139,7.9513,7.3648,7.3834,10974425,0
+LUV.US,D,20081202,000000,7.5043,7.7744,7.2717,7.7558,11294038,0
+LUV.US,D,20081203,000000,7.5976,7.8205,7.3272,7.7276,11244429,0
+LUV.US,D,20081204,000000,7.6438,8.1562,7.5788,7.8488,10212886,0
+LUV.US,D,20081205,000000,7.905,8.2305,7.4487,8.2215,9626754,0
+LUV.US,D,20081208,000000,8.4732,8.4732,8.0628,8.2962,9613532,0
+LUV.US,D,20081209,000000,8.2399,8.2962,7.672,7.6999,14061296,0
+LUV.US,D,20081210,000000,7.7836,7.8583,7.225,7.3369,15729210,0
+LUV.US,D,20081211,000000,7.402,7.402,6.6385,6.7779,17246153,0
+LUV.US,D,20081212,000000,6.713,6.8808,6.5639,6.7968,14153610,0
+LUV.US,D,20081215,000000,7.0387,7.1132,6.7688,7.0761,13713468,0
+LUV.US,D,20081216,000000,7.1507,7.4857,7.132,7.4487,15302543,0
+LUV.US,D,20081217,000000,7.4202,7.8115,7.3557,7.6999,11281573,0
+LUV.US,D,20081218,000000,7.7094,7.8205,7.5137,7.6067,12154710,0
+LUV.US,D,20081219,000000,7.9422,7.9422,7.4299,7.6255,12551358,0
+LUV.US,D,20081222,000000,7.6627,7.7744,6.8433,7.3272,10302675,0
+LUV.US,D,20081223,000000,7.4672,7.4857,7.132,7.253,8659473,0
+LUV.US,D,20081224,000000,7.2717,7.6067,7.2717,7.5418,5330079,0
+LUV.US,D,20081226,000000,7.5508,7.6345,7.3463,7.5231,4071386,0
+LUV.US,D,20081229,000000,7.4577,7.5137,7.225,7.4951,8061976,0
+LUV.US,D,20081230,000000,7.5231,7.8026,7.4487,7.8026,7034759,0
+LUV.US,D,20081231,000000,7.8488,8.0722,7.7276,8.0258,7292585,0
+LUV.US,D,20090102,000000,8.0164,8.4074,7.9139,8.3517,8533537,0
+LUV.US,D,20090105,000000,8.2962,8.2962,7.9139,8.0816,8762919,0
+LUV.US,D,20090106,000000,8.147,8.5657,8.091,8.5098,11559347,0
+LUV.US,D,20090107,000000,8.4166,8.575,8.1933,8.3235,9913933,0
+LUV.US,D,20090108,000000,8.3052,8.4074,8.1001,8.3701,8628017,0
+LUV.US,D,20090109,000000,8.3235,8.3235,7.9232,7.97,8133187,0
+LUV.US,D,20090112,000000,7.9609,8.091,7.8953,8.0258,11217935,0
+LUV.US,D,20090113,000000,8.0072,8.1653,7.7464,7.7653,12590589,0
+LUV.US,D,20090114,000000,7.6999,7.7744,7.3272,7.4395,12915875,0
+LUV.US,D,20090115,000000,7.4395,7.905,7.2345,7.7094,14849892,0
+LUV.US,D,20090116,000000,7.793,8.1377,7.6999,8.0164,10917769,0
+LUV.US,D,20090120,000000,8.0444,8.1933,7.5508,7.5788,11830442,0
+LUV.US,D,20090121,000000,7.6906,7.8395,7.281,7.8026,17512299,0
+LUV.US,D,20090122,000000,8.2494,9.2644,7.9884,9.1341,27730639,0
+LUV.US,D,20090123,000000,8.5937,8.5937,7.2437,7.2995,26271299,0
+LUV.US,D,20090126,000000,7.588,7.588,7.2437,7.3369,14273389,0
+LUV.US,D,20090127,000000,7.3928,7.4487,6.657,6.8247,20759906,0
+LUV.US,D,20090128,000000,7.1692,7.1786,6.9271,7.132,15792618,0
+LUV.US,D,20090129,000000,7.132,7.253,6.7037,6.7502,13501798,0
+LUV.US,D,20090130,000000,6.7221,6.9362,6.4895,6.5457,14966059,0
+LUV.US,D,20090202,000000,6.5919,6.5919,6.1543,6.2846,15103114,0
+LUV.US,D,20090203,000000,6.4335,6.4335,6.1172,6.3499,14730133,0
+LUV.US,D,20090204,000000,6.3777,6.4617,6.1079,6.1729,12736119,0
+LUV.US,D,20090205,000000,6.1543,6.5269,6.0427,6.4149,19083359,0
+LUV.US,D,20090206,000000,6.4802,6.89,6.4617,6.8247,13639232,0
+LUV.US,D,20090209,000000,6.8711,6.8711,6.5269,6.6854,13186624,0
+LUV.US,D,20090210,000000,6.6385,6.8247,6.6013,6.7037,19830257,0
+LUV.US,D,20090211,000000,6.7221,6.8433,6.5549,6.7037,15279040,0
+LUV.US,D,20090212,000000,6.713,6.8343,6.5269,6.8247,12606649,0
+LUV.US,D,20090213,000000,6.8247,6.9645,6.6943,6.7875,10277660,0
+LUV.US,D,20090217,000000,6.5639,6.6198,6.4524,6.4709,13642790,0
+LUV.US,D,20090218,000000,6.5359,6.5639,6.1448,6.2288,15008007,0
+LUV.US,D,20090219,000000,6.294,6.6103,6.1916,6.2198,13512014,0
+LUV.US,D,20090220,000000,6.0241,6.1916,5.6795,6.0705,13479388,0
+LUV.US,D,20090223,000000,6.1356,6.2662,5.9773,6.0054,10118098,0
+LUV.US,D,20090224,000000,6.0614,6.1543,5.9122,6.1172,9500595,0
+LUV.US,D,20090225,000000,6.0985,6.0985,5.4282,5.6513,20890085,0
+LUV.US,D,20090226,000000,5.7724,5.819,5.5862,5.6982,12375358,0
+LUV.US,D,20090227,000000,5.6142,5.6795,5.335,5.4837,11865384,0
+LUV.US,D,20090302,000000,5.3538,5.3815,5.0371,5.1396,13175067,0
+LUV.US,D,20090303,000000,5.0275,5.1952,4.7298,4.8697,24816470,0
+LUV.US,D,20090304,000000,4.9439,4.9813,4.7672,4.86,18219238,0
+LUV.US,D,20090305,000000,4.7763,4.7858,4.6089,4.6643,17740855,0
+LUV.US,D,20090306,000000,4.6551,4.8883,4.6551,4.7763,14963430,0
+LUV.US,D,20090309,000000,4.7763,5.0182,4.7017,4.8136,11928903,0
+LUV.US,D,20090310,000000,4.9252,5.1114,4.8136,5.0834,19124546,0
+LUV.US,D,20090311,000000,5.158,5.2604,4.9348,5.0746,10382971,0
+LUV.US,D,20090312,000000,5.0746,5.2327,4.8883,5.2049,10758884,0
+LUV.US,D,20090313,000000,5.2699,5.4465,5.2139,5.3259,11147568,0
+LUV.US,D,20090316,000000,5.5955,5.6052,5.1024,5.1396,9976495,0
+LUV.US,D,20090317,000000,5.1488,5.4187,4.9813,5.4187,7929957,0
+LUV.US,D,20090318,000000,5.4187,5.6982,5.2604,5.4746,12734984,0
+LUV.US,D,20090319,000000,5.6513,5.6513,5.3538,5.3721,10388971,0
+LUV.US,D,20090320,000000,5.3909,5.4746,5.1861,5.2139,8250552,0
+LUV.US,D,20090323,000000,5.3909,5.6236,5.2231,5.6236,7367734,0
+LUV.US,D,20090324,000000,5.5681,5.6332,5.3815,5.5119,8559639,0
+LUV.US,D,20090325,000000,5.5585,6.0241,5.5119,5.7167,11025746,0
+LUV.US,D,20090326,000000,5.875,6.1264,5.7448,6.0054,8706377,0
+LUV.US,D,20090327,000000,5.9679,6.0146,5.7816,5.8008,6837133,0
+LUV.US,D,20090330,000000,5.6513,5.7724,5.5955,5.7448,10583083,0
+LUV.US,D,20090331,000000,5.8008,6.0798,5.7448,5.8938,11952312,0
+LUV.US,D,20090401,000000,5.8377,6.0054,5.6052,5.9867,9490175,0
+LUV.US,D,20090402,000000,6.1079,6.6477,6.0054,6.5639,12278717,0
+LUV.US,D,20090403,000000,6.5639,6.6663,6.2381,6.3873,10337366,0
+LUV.US,D,20090406,000000,6.3499,6.9645,6.2662,6.8343,13072387,0
+LUV.US,D,20090407,000000,6.7779,6.7779,6.2475,6.2846,11400460,0
+LUV.US,D,20090408,000000,6.3592,6.6013,6.294,6.5269,9622579,0
+LUV.US,D,20090409,000000,6.6854,6.8711,6.6013,6.8711,9735403,0
+LUV.US,D,20090413,000000,6.8711,6.89,6.6854,6.8433,7781181,0
+LUV.US,D,20090414,000000,6.8433,7.0294,6.7037,6.7688,11163212,0
+LUV.US,D,20090415,000000,6.7875,7.1507,6.6198,7.1132,11997817,0
+LUV.US,D,20090416,000000,6.9362,6.9362,6.1264,6.6103,25804959,0
+LUV.US,D,20090417,000000,6.6198,6.9179,6.4335,6.7037,13217568,0
+LUV.US,D,20090420,000000,6.6293,6.657,6.3873,6.5269,8912822,0
+LUV.US,D,20090421,000000,6.4895,7.0667,6.4429,7.0112,11307975,0
+LUV.US,D,20090422,000000,6.9738,7.2158,6.8433,6.955,12246875,0
+LUV.US,D,20090423,000000,6.955,6.9921,6.6758,6.9179,7665068,0
+LUV.US,D,20090424,000000,6.9738,7.2066,6.9362,7.0667,8324205,0
+LUV.US,D,20090427,000000,6.4895,6.5734,6.0985,6.4058,21346500,0
+LUV.US,D,20090428,000000,6.4058,6.8993,6.1916,6.4709,17263995,0
+LUV.US,D,20090429,000000,6.6943,6.8433,6.5919,6.7037,9845602,0
+LUV.US,D,20090430,000000,6.7968,6.8343,6.4802,6.4989,12114766,0
+LUV.US,D,20090501,000000,6.5919,6.657,6.4335,6.5734,9443759,0
+LUV.US,D,20090504,000000,6.6854,6.8711,6.5734,6.8711,9184534,0
+LUV.US,D,20090505,000000,6.8343,7.0481,6.7968,6.9362,10966569,0
+LUV.US,D,20090506,000000,7.0294,7.1692,6.7968,7.0016,7399892,0
+LUV.US,D,20090507,000000,7.0387,7.0947,6.6385,6.7221,8340935,0
+LUV.US,D,20090508,000000,6.8808,6.8808,6.6293,6.8525,11938495,0
+LUV.US,D,20090511,000000,6.7502,6.7968,6.6103,6.6663,7593163,0
+LUV.US,D,20090512,000000,6.6854,6.7596,6.5174,6.6385,7472714,0
+LUV.US,D,20090513,000000,6.5734,6.5826,6.3406,6.4241,6923940,0
+LUV.US,D,20090514,000000,6.4335,6.6663,6.3312,6.4709,8952139,0
+LUV.US,D,20090515,000000,6.508,6.5734,6.3499,6.4149,8016021,0
+LUV.US,D,20090518,000000,6.4617,6.6385,6.4241,6.6293,5830218,0
+LUV.US,D,20090519,000000,6.6854,6.7502,6.5269,6.5919,8245168,0
+LUV.US,D,20090520,000000,6.6477,6.7502,6.4335,6.4524,7885529,0
+LUV.US,D,20090521,000000,6.4802,6.4802,6.2381,6.294,9630937,0
+LUV.US,D,20090522,000000,6.3126,6.3499,6.1637,6.2381,5630465,0
+LUV.US,D,20090526,000000,6.2846,6.4335,6.1637,6.4335,6908588,0
+LUV.US,D,20090527,000000,6.4335,6.4617,6.1448,6.1448,8432413,0
+LUV.US,D,20090528,000000,6.2846,6.2846,6.1264,6.2104,8770845,0
+LUV.US,D,20090529,000000,6.2381,6.2752,6.1264,6.2752,7783439,0
+LUV.US,D,20090601,000000,6.3592,6.4989,6.2475,6.4058,14325506,0
+LUV.US,D,20090602,000000,6.4241,6.7221,6.4058,6.5549,13527179,0
+LUV.US,D,20090603,000000,6.508,6.5826,6.3873,6.4895,8784239,0
+LUV.US,D,20090604,000000,6.5174,6.5269,6.3406,6.3873,9554765,0
+LUV.US,D,20090605,000000,6.508,6.5269,6.3218,6.4149,11091015,0
+LUV.US,D,20090608,000000,6.4335,6.4335,6.2846,6.3499,5502439,0
+LUV.US,D,20090609,000000,6.3592,6.4335,6.2381,6.3406,7330713,0
+LUV.US,D,20090610,000000,6.3406,6.3777,6.1172,6.1916,74731,0
+LUV.US,D,20090611,000000,6.1916,6.3406,6.0985,6.1822,9539172,0
+LUV.US,D,20090612,000000,6.1729,6.2662,6.0798,6.1543,9621127,0
+LUV.US,D,20090615,000000,6.1079,6.1079,5.9589,6.0334,8520139,0
+LUV.US,D,20090616,000000,6.0519,6.1637,5.9589,5.9867,6376365,0
+LUV.US,D,20090617,000000,6.0146,6.2567,5.9496,6.1637,12335727,0
+LUV.US,D,20090618,000000,6.2198,6.2381,6.0334,6.1822,9603030,0
+LUV.US,D,20090619,000000,6.2288,6.2475,6.0985,6.1822,7458317,0
+LUV.US,D,20090622,000000,6.0985,6.1264,5.9122,5.9215,6187711,0
+LUV.US,D,20090623,000000,5.9122,5.9496,5.7167,5.819,10428029,0
+LUV.US,D,20090624,000000,5.819,5.9589,5.7912,5.875,8923201,0
+LUV.US,D,20090625,000000,5.8656,6.1637,5.7816,6.1637,7154473,0
+LUV.US,D,20090626,000000,6.1448,6.2288,5.9773,6.1079,10282742,0
+LUV.US,D,20090629,000000,6.1448,6.2662,6.0519,6.2104,4472773,0
+LUV.US,D,20090630,000000,6.2104,6.2752,6.0241,6.2662,9163853,0
+LUV.US,D,20090701,000000,6.2846,6.4617,6.2752,6.3312,7812848,0
+LUV.US,D,20090702,000000,6.0985,6.1356,5.9589,6.0519,11922142,0
+LUV.US,D,20090706,000000,6.0241,6.1822,5.9867,6.1448,10000507,0
+LUV.US,D,20090707,000000,6.1356,6.1448,5.9867,6.0334,8585009,0
+LUV.US,D,20090708,000000,6.0614,6.2381,6.0054,6.1543,14045064,0
+LUV.US,D,20090709,000000,6.1822,6.2288,6.0146,6.0519,9070076,0
+LUV.US,D,20090710,000000,6.0054,6.1916,5.9867,6.1356,7090273,0
+LUV.US,D,20090713,000000,6.1637,6.3406,6.0985,6.3312,8740020,0
+LUV.US,D,20090714,000000,6.3312,6.4149,6.2567,6.3499,8048382,0
+LUV.US,D,20090715,000000,6.4241,6.6013,6.3126,6.5826,5938487,0
+LUV.US,D,20090716,000000,6.5639,6.6013,6.3777,6.5826,5949191,0
+LUV.US,D,20090717,000000,6.5457,6.6013,6.4429,6.5359,5080713,0
+LUV.US,D,20090720,000000,6.5549,6.8155,6.5174,6.7968,9044549,0
+LUV.US,D,20090721,000000,6.8433,6.8433,6.1543,6.3967,19768691,0
+LUV.US,D,20090722,000000,6.4241,6.7502,6.3406,6.4429,14717349,0
+LUV.US,D,20090723,000000,6.4335,6.6385,6.3035,6.6385,9454371,0
+LUV.US,D,20090724,000000,6.5457,7.0294,6.5457,6.9362,14479627,0
+LUV.US,D,20090727,000000,6.955,6.9829,6.7596,6.9085,8533786,0
+LUV.US,D,20090728,000000,6.8711,7.0574,6.8343,6.9921,6717540,0
+LUV.US,D,20090729,000000,6.9271,7.1786,6.8993,7.1411,7547210,0
+LUV.US,D,20090730,000000,7.225,7.3463,7.1226,7.1971,9028761,0
+LUV.US,D,20090731,000000,7.2066,7.3463,7.1411,7.3088,8199600,0
+LUV.US,D,20090803,000000,7.4299,7.8026,7.3088,7.7836,14926375,0
+LUV.US,D,20090804,000000,7.9609,8.147,7.7276,8.1188,13543982,0
+LUV.US,D,20090805,000000,8.0628,8.4539,7.9791,8.4074,11482301,0
+LUV.US,D,20090806,000000,8.4166,8.5565,8.1653,8.519,10975596,0
+LUV.US,D,20090807,000000,8.5937,8.696,8.4261,8.4822,9595353,0
+LUV.US,D,20090810,000000,8.4635,8.4912,8.2215,8.2583,7671610,0
+LUV.US,D,20090811,000000,8.2583,8.4166,8.1562,8.2962,8083893,0
+LUV.US,D,20090812,000000,8.3052,8.5098,8.2583,8.389,7509174,0
+LUV.US,D,20090813,000000,8.389,8.6216,8.2583,8.6031,8400308,0
+LUV.US,D,20090814,000000,8.4732,8.4822,8.2119,8.4539,15277704,0
+LUV.US,D,20090817,000000,8.3331,8.3331,8.0536,8.1001,11645304,0
+LUV.US,D,20090818,000000,8.1377,8.2772,8.091,8.2119,14571080,0
+LUV.US,D,20090819,000000,7.9328,8.0164,7.7464,7.8771,14141206,0
+LUV.US,D,20090820,000000,7.8674,7.97,7.8395,7.905,8655337,0
+LUV.US,D,20090821,000000,7.9609,8.2119,7.9609,8.0816,16591438,0
+LUV.US,D,20090824,000000,8.1653,8.2678,7.8771,7.8859,13289600,0
+LUV.US,D,20090825,000000,7.9232,8.1562,7.9232,8.0816,10571473,0
+LUV.US,D,20090826,000000,8.0722,8.1745,7.9609,8.0072,8184133,0
+LUV.US,D,20090827,000000,8.0536,8.0628,7.7276,7.8674,7308840,0
+LUV.US,D,20090828,000000,7.8953,8.0164,7.8395,7.9232,6705389,0
+LUV.US,D,20090831,000000,7.8859,7.9328,7.6067,7.6161,9009281,0
+LUV.US,D,20090901,000000,7.6161,7.7558,7.3648,7.4672,11502464,0
+LUV.US,D,20090902,000000,7.3928,7.6067,7.3178,7.5696,11439872,0
+LUV.US,D,20090903,000000,7.6161,7.8488,7.4951,7.8303,10611159,0
+LUV.US,D,20090904,000000,7.8303,8.0164,7.5696,8.0072,7851505,0
+LUV.US,D,20090908,000000,8.091,8.1377,7.9139,8.0536,5834533,0
+LUV.US,D,20090909,000000,8.0353,8.2215,7.9232,8.2029,6791608,0
+LUV.US,D,20090910,000000,8.1745,8.6123,8.1562,8.6123,8474376,0
+LUV.US,D,20090911,000000,8.6777,8.836,8.6123,8.696,10541842,0
+LUV.US,D,20090914,000000,8.5098,8.8823,8.4261,8.8823,6099247,0
+LUV.US,D,20090915,000000,8.8547,9.1789,8.7333,9.0311,6888321,0
+LUV.US,D,20090916,000000,9.1708,9.4965,8.9939,9.1983,12585257,0
+LUV.US,D,20090917,000000,9.2552,9.431,8.8638,9.0311,12772080,0
+LUV.US,D,20090918,000000,9.1708,9.1789,8.8916,9.0121,9740226,0
+LUV.US,D,20090921,000000,8.9477,9.161,8.8079,9.0959,7996667,0
+LUV.US,D,20090922,000000,9.161,9.2363,8.8266,8.8452,8515997,0
+LUV.US,D,20090923,000000,9.1523,9.1983,8.9289,9.0121,12277613,0
+LUV.US,D,20090924,000000,9.0394,9.1056,8.8266,8.836,11090166,0
+LUV.US,D,20090925,000000,8.8172,9.0679,8.8079,8.9846,8104255,0
+LUV.US,D,20090928,000000,9.0581,9.1789,8.9846,9.1056,7669050,0
+LUV.US,D,20090929,000000,9.1246,9.2733,8.9571,8.9939,6562046,0
+LUV.US,D,20090930,000000,8.9939,9.0581,8.7896,8.9384,7542106,0
+LUV.US,D,20091001,000000,8.8916,8.8916,8.3517,8.3701,10063636,0
+LUV.US,D,20091002,000000,8.2029,8.6589,8.184,8.5657,9615812,0
+LUV.US,D,20091005,000000,8.1377,8.5469,7.9328,8.4539,11662117,0
+LUV.US,D,20091006,000000,8.4822,8.6494,8.3794,8.5284,8394881,0
+LUV.US,D,20091007,000000,8.6216,8.6777,8.4912,8.5657,7391192,0
+LUV.US,D,20091008,000000,8.6589,9.0581,8.6031,9.0486,12445191,0
+LUV.US,D,20091009,000000,9.0394,9.0581,8.5565,8.9477,8714314,0
+LUV.US,D,20091012,000000,8.9662,9.0486,8.8452,8.8823,6828242,0
+LUV.US,D,20091013,000000,8.8823,8.9756,8.7054,8.9195,5155867,0
+LUV.US,D,20091014,000000,9.0218,9.4023,8.9571,9.3479,13418942,0
+LUV.US,D,20091015,000000,9.283,9.3096,8.7147,8.8172,16056687,0
+LUV.US,D,20091016,000000,8.7706,8.8172,8.5379,8.6123,11965951,0
+LUV.US,D,20091019,000000,8.389,8.5937,8.3517,8.5565,10435580,0
+LUV.US,D,20091020,000000,8.6777,8.6777,8.5007,8.6216,7472102,0
+LUV.US,D,20091021,000000,8.5937,8.6684,8.2305,8.2399,13231532,0
+LUV.US,D,20091022,000000,8.3141,8.4635,8.1377,8.3331,10667491,0
+LUV.US,D,20091023,000000,8.3423,8.4357,8.1933,8.2305,12062065,0
+LUV.US,D,20091026,000000,8.2864,8.4539,8.147,8.1933,10576607,0
+LUV.US,D,20091027,000000,8.184,8.2772,7.9979,8.0536,9712426,0
+LUV.US,D,20091028,000000,8.1097,8.1097,7.8859,7.905,12769530,0
+LUV.US,D,20091029,000000,7.9422,8.0164,7.8674,7.8859,8976090,0
+LUV.US,D,20091030,000000,7.8583,7.9791,7.7188,7.8205,13193875,0
+LUV.US,D,20091102,000000,7.8583,7.905,7.6067,7.7188,12104350,0
+LUV.US,D,20091103,000000,7.6255,7.8488,7.5418,7.7094,7690573,0
+LUV.US,D,20091104,000000,7.7369,7.8771,7.588,7.6345,8931921,0
+LUV.US,D,20091105,000000,7.6906,7.8674,7.672,7.7836,9034609,0
+LUV.US,D,20091106,000000,7.793,8.0816,7.7276,8.0536,14970152,0
+LUV.US,D,20091109,000000,8.1745,8.4539,8.1001,8.4357,10510651,0
+LUV.US,D,20091110,000000,8.389,8.4166,8.147,8.3331,7032671,0
+LUV.US,D,20091111,000000,8.3609,8.8452,8.3609,8.7799,16725457,0
+LUV.US,D,20091112,000000,8.7613,8.7613,8.4166,8.4261,12822590,0
+LUV.US,D,20091113,000000,8.4449,8.7518,8.4449,8.5284,9844275,0
+LUV.US,D,20091116,000000,8.5937,8.8916,8.5845,8.6869,10088809,0
+LUV.US,D,20091117,000000,8.6777,8.696,8.5284,8.5284,7484428,0
+LUV.US,D,20091118,000000,8.5469,8.6216,8.3984,8.4449,6227161,0
+LUV.US,D,20091119,000000,8.3984,8.4166,8.2029,8.2962,4686027,0
+LUV.US,D,20091120,000000,8.2583,8.4732,8.2305,8.3794,5959649,0
+LUV.US,D,20091123,000000,8.4732,8.5845,8.4732,8.5098,6515165,0
+LUV.US,D,20091124,000000,8.4732,8.519,8.2119,8.3235,6811953,0
+LUV.US,D,20091125,000000,8.3984,8.5469,8.2962,8.4732,5946107,0
+LUV.US,D,20091127,000000,8.2215,8.4449,8.1562,8.3701,3956926,0
+LUV.US,D,20091130,000000,8.4732,8.6216,8.2864,8.5657,11997528,0
+LUV.US,D,20091201,000000,8.6216,8.7425,8.4732,8.7054,12046576,0
+LUV.US,D,20091202,000000,8.7244,8.8452,8.6123,8.7613,11775357,0
+LUV.US,D,20091203,000000,8.836,8.9013,8.6589,8.8547,9236829,0
+LUV.US,D,20091204,000000,8.9477,9.564,8.9477,9.525,35461451,0
+LUV.US,D,20091207,000000,9.3096,9.431,9.2363,9.4023,11456392,0
+LUV.US,D,20091208,000000,9.4408,9.6,9.2733,9.4023,10570722,0
+LUV.US,D,20091209,000000,9.3836,9.535,9.2552,9.525,10147405,0
+LUV.US,D,20091210,000000,9.545,9.685,9.4965,9.515,9374135,0
+LUV.US,D,20091211,000000,9.554,10.214,9.545,10.152,15525712,0
+LUV.US,D,20091214,000000,10.25,10.286,9.896,10.16,11967985,0
+LUV.US,D,20091215,000000,10.067,10.204,9.944,10.009,9153234,0
+LUV.US,D,20091216,000000,10.019,10.474,10.019,10.428,10654631,0
+LUV.US,D,20091217,000000,10.316,10.603,10.286,10.512,16624735,0
+LUV.US,D,20091218,000000,10.512,10.549,10.231,10.465,11982483,0
+LUV.US,D,20091221,000000,10.456,10.603,10.419,10.53,9265305,0
+LUV.US,D,20091222,000000,10.558,10.969,10.549,10.659,9794430,0
+LUV.US,D,20091223,000000,10.699,10.857,10.539,10.811,6627511,0
+LUV.US,D,20091224,000000,10.82,10.903,10.632,10.754,2496651,0
+LUV.US,D,20091228,000000,10.549,10.801,10.502,10.659,5142571,0
+LUV.US,D,20091229,000000,10.708,10.717,10.549,10.642,4693118,0
+LUV.US,D,20091230,000000,10.603,10.613,10.484,10.594,4522145,0
+LUV.US,D,20091231,000000,10.594,10.735,10.521,10.642,6235217,0
+LUV.US,D,20100104,000000,10.613,10.669,10.326,10.411,10337591,0
+LUV.US,D,20100105,000000,10.474,10.979,10.428,10.961,14343867,0
+LUV.US,D,20100106,000000,10.952,10.979,10.594,10.632,11303002,0
+LUV.US,D,20100107,000000,10.603,10.933,10.493,10.792,10799983,0
+LUV.US,D,20100108,000000,10.745,10.838,10.456,10.549,8478998,0
+LUV.US,D,20100111,000000,10.568,10.773,10.456,10.669,6430450,0
+LUV.US,D,20100112,000000,10.585,10.783,10.484,10.549,6619049,0
+LUV.US,D,20100113,000000,10.539,10.848,10.484,10.735,6228129,0
+LUV.US,D,20100114,000000,10.708,10.792,10.578,10.669,5121486,0
+LUV.US,D,20100115,000000,10.699,10.745,10.428,10.502,6762891,0
+LUV.US,D,20100119,000000,10.484,10.699,10.438,10.521,7199233,0
+LUV.US,D,20100120,000000,10.465,10.594,10.16,10.549,13814375,0
+LUV.US,D,20100121,000000,10.717,10.952,10.352,10.874,25486056,0
+LUV.US,D,20100122,000000,10.969,11.143,10.735,10.874,15367134,0
+LUV.US,D,20100125,000000,10.828,11.116,10.382,10.539,16356393,0
+LUV.US,D,20100126,000000,10.411,11.123,10.336,10.811,13203277,0
+LUV.US,D,20100127,000000,10.801,10.801,10.222,10.603,15481231,0
+LUV.US,D,20100128,000000,10.669,10.933,10.578,10.659,13173857,0
+LUV.US,D,20100129,000000,10.699,10.943,10.521,10.549,11780597,0
+LUV.US,D,20100201,000000,10.585,10.838,10.53,10.773,8242160,0
+LUV.US,D,20100202,000000,10.82,10.933,10.669,10.754,12157752,0
+LUV.US,D,20100203,000000,10.717,10.828,10.603,10.679,8978555,0
+LUV.US,D,20100204,000000,10.594,10.735,10.268,10.268,13547124,0
+LUV.US,D,20100205,000000,10.277,10.558,10.259,10.512,13031690,0
+LUV.US,D,20100208,000000,10.53,10.603,10.336,10.474,8575917,0
+LUV.US,D,20100209,000000,10.568,11.034,10.568,10.848,14603577,0
+LUV.US,D,20100210,000000,10.811,10.961,10.578,10.745,12405589,0
+LUV.US,D,20100211,000000,10.717,11.169,10.717,11.06,16033267,0
+LUV.US,D,20100212,000000,11.069,11.208,10.996,11.208,14865724,0
+LUV.US,D,20100216,000000,11.266,11.589,11.188,11.589,11467682,0
+LUV.US,D,20100217,000000,11.589,11.589,11.237,11.446,8673926,0
+LUV.US,D,20100218,000000,11.454,11.628,11.446,11.58,10678326,0
+LUV.US,D,20100219,000000,11.526,11.817,11.488,11.57,12061665,0
+LUV.US,D,20100222,000000,11.589,11.853,11.589,11.638,10908066,0
+LUV.US,D,20100223,000000,11.647,11.741,11.488,11.544,12881742,0
+LUV.US,D,20100224,000000,11.562,11.751,11.488,11.58,12061403,0
+LUV.US,D,20100225,000000,11.516,11.638,11.363,11.57,6956309,0
+LUV.US,D,20100226,000000,11.544,11.825,11.544,11.713,8576711,0
+LUV.US,D,20100301,000000,11.723,12.002,11.723,11.834,11743790,0
+LUV.US,D,20100302,000000,11.926,11.963,11.751,11.761,9357708,0
+LUV.US,D,20100303,000000,11.788,11.861,11.684,11.684,10418630,0
+LUV.US,D,20100304,000000,11.684,11.817,11.674,11.732,10591345,0
+LUV.US,D,20100305,000000,11.741,11.871,11.684,11.807,10771373,0
+LUV.US,D,20100308,000000,11.807,11.954,11.638,11.684,10470037,0
+LUV.US,D,20100309,000000,11.732,11.963,11.684,11.807,13137379,0
+LUV.US,D,20100310,000000,11.825,12.178,11.788,11.935,11856977,0
+LUV.US,D,20100311,000000,11.871,12.049,11.788,11.954,9354064,0
+LUV.US,D,20100312,000000,11.993,12.16,11.88,12.104,10225377,0
+LUV.US,D,20100315,000000,12.094,12.178,11.888,12.104,10753705,0
+LUV.US,D,20100316,000000,12.112,12.42,12.112,12.272,9913260,0
+LUV.US,D,20100317,000000,12.272,12.338,12.068,12.132,7770864,0
+LUV.US,D,20100318,000000,12.122,12.365,12.122,12.16,7575964,0
+LUV.US,D,20100319,000000,12.188,12.302,11.853,11.926,11178919,0
+LUV.US,D,20100322,000000,11.871,12.16,11.834,12.039,7583036,0
+LUV.US,D,20100323,000000,12.068,12.178,11.916,12.132,6489875,0
+LUV.US,D,20100324,000000,12.132,12.197,11.954,12.104,6224942,0
+LUV.US,D,20100325,000000,12.151,12.384,12.132,12.169,7267015,0
+LUV.US,D,20100326,000000,12.178,12.31,11.954,12.151,9811511,0
+LUV.US,D,20100329,000000,12.207,12.346,12.188,12.272,7700237,0
+LUV.US,D,20100330,000000,12.31,12.346,12.03,12.188,6229173,0
+LUV.US,D,20100331,000000,12.16,12.492,12.16,12.31,8714516,0
+LUV.US,D,20100401,000000,12.447,12.502,12.197,12.302,8405717,0
+LUV.US,D,20100405,000000,12.365,12.447,12.178,12.253,8572856,0
+LUV.US,D,20100406,000000,12.207,12.522,12.197,12.522,10561079,0
+LUV.US,D,20100407,000000,12.485,12.541,12.272,12.384,16009208,0
+LUV.US,D,20100408,000000,12.502,12.614,12.447,12.475,11130205,0
+LUV.US,D,20100409,000000,12.512,12.512,12.302,12.384,11328989,0
+LUV.US,D,20100412,000000,12.42,12.551,12.346,12.429,9223759,0
+LUV.US,D,20100413,000000,12.457,12.502,12.234,12.42,7410387,0
+LUV.US,D,20100414,000000,12.401,12.644,12.384,12.568,8265560,0
+LUV.US,D,20100415,000000,12.502,12.624,12.437,12.605,10280866,0
+LUV.US,D,20100416,000000,12.568,12.596,12.302,12.457,9673853,0
+LUV.US,D,20100419,000000,12.644,12.987,12.568,12.803,17102780,0
+LUV.US,D,20100420,000000,12.869,12.987,12.568,12.793,11204737,0
+LUV.US,D,20100421,000000,12.869,12.869,12.475,12.644,11297196,0
+LUV.US,D,20100422,000000,12.624,12.736,12.31,12.512,12781846,0
+LUV.US,D,20100423,000000,12.551,13.005,12.522,12.997,10555833,0
+LUV.US,D,20100426,000000,12.952,12.997,12.596,12.634,0,0
+LUV.US,D,20100427,000000,12.664,12.672,12.234,12.272,14693730,0
+LUV.US,D,20100428,000000,12.365,12.457,12.216,12.318,11767598,0
+LUV.US,D,20100429,000000,12.429,12.654,12.401,12.492,11488058,0
+LUV.US,D,20100430,000000,12.522,12.56,12.263,12.272,10083690,0
+LUV.US,D,20100503,000000,12.401,12.522,12.292,12.475,13547878,0
+LUV.US,D,20100504,000000,12.356,12.392,11.983,12.112,10840121,0
+LUV.US,D,20100505,000000,12.076,12.475,11.926,12.132,16183925,0
+LUV.US,D,20100506,000000,12.188,12.318,11.078,11.713,16778639,0
+LUV.US,D,20100507,000000,11.704,12.085,11.454,11.535,17508393,0
+LUV.US,D,20100510,000000,11.944,12.076,11.871,12.068,8791437,0
+LUV.US,D,20100511,000000,11.935,12.03,11.704,11.973,10654864,0
+LUV.US,D,20100512,000000,11.993,12.272,11.973,12.234,9668807,0
+LUV.US,D,20100513,000000,12.226,12.429,11.973,12.002,8730994,0
+LUV.US,D,20100514,000000,11.993,12.049,11.761,11.897,9296070,0
+LUV.US,D,20100517,000000,11.926,12.085,11.723,12.002,8650606,0
+LUV.US,D,20100518,000000,12.076,12.132,11.741,11.771,9298023,0
+LUV.US,D,20100519,000000,11.713,11.751,11.303,11.436,14395067,0
+LUV.US,D,20100520,000000,11.208,11.266,10.864,10.864,12386513,0
+LUV.US,D,20100521,000000,10.708,11.133,10.578,11.088,11139715,0
+LUV.US,D,20100524,000000,11.051,11.198,10.996,11.034,7305649,0
+LUV.US,D,20100525,000000,10.745,11.323,10.659,11.323,15051839,0
+LUV.US,D,20100526,000000,11.353,11.684,11.275,11.454,14465238,0
+LUV.US,D,20100527,000000,11.694,11.771,11.535,11.771,6791422,0
+LUV.US,D,20100528,000000,11.771,11.771,11.464,11.58,9447307,0
+LUV.US,D,20100601,000000,11.436,11.608,11.353,11.363,9323024,0
+LUV.US,D,20100602,000000,11.544,11.751,11.488,11.751,7521056,0
+LUV.US,D,20100603,000000,11.825,11.888,11.552,11.741,9577959,0
+LUV.US,D,20100604,000000,11.488,11.526,11.152,11.188,9568191,0
+LUV.US,D,20100607,000000,11.198,11.198,10.811,10.857,11167866,0
+LUV.US,D,20100608,000000,10.933,11.098,10.792,11.069,8608369,0
+LUV.US,D,20100609,000000,11.106,11.372,10.969,11.024,10025863,0
+LUV.US,D,20100610,000000,11.237,11.353,11.143,11.218,8908052,0
+LUV.US,D,20100611,000000,11.088,11.285,11.024,11.237,7880246,0
+LUV.US,D,20100614,000000,11.408,11.535,11.178,11.208,8489204,0
+LUV.US,D,20100615,000000,11.275,11.506,11.246,11.497,9971016,0
+LUV.US,D,20100616,000000,11.488,11.488,11.198,11.256,6211167,0
+LUV.US,D,20100617,000000,11.266,11.526,11.143,11.516,9683223,0
+LUV.US,D,20100618,000000,11.506,11.544,11.295,11.418,7720204,0
+LUV.US,D,20100621,000000,11.516,11.589,11.275,11.363,7350323,0
+LUV.US,D,20100622,000000,11.353,11.473,11.034,11.051,6481953,0
+LUV.US,D,20100623,000000,11.051,11.152,10.848,11.024,5756923,0
+LUV.US,D,20100624,000000,10.979,11.123,10.848,10.874,6741590,0
+LUV.US,D,20100625,000000,10.893,10.933,10.689,10.838,8358726,0
+LUV.US,D,20100628,000000,10.783,10.933,10.717,10.811,6727590,0
+LUV.US,D,20100629,000000,10.679,10.679,10.296,10.343,7837065,0
+LUV.US,D,20100630,000000,10.348,10.553,10.301,10.348,8317124,0
+LUV.US,D,20100701,000000,10.286,10.549,9.973,10.231,9577940,0
+LUV.US,D,20100702,000000,10.268,10.286,9.859,10.009,6143079,0
+LUV.US,D,20100706,000000,10.25,10.25,9.82,9.896,9429136,0
+LUV.US,D,20100707,000000,9.849,10.521,9.703,10.512,10610506,0
+LUV.US,D,20100708,000000,10.539,10.727,10.539,10.642,9619462,0
+LUV.US,D,20100709,000000,10.632,10.893,10.632,10.792,6593041,0
+LUV.US,D,20100712,000000,10.708,11.098,10.708,11.043,9747146,0
+LUV.US,D,20100713,000000,11.169,11.323,11.106,11.266,8514945,0
+LUV.US,D,20100714,000000,11.152,11.389,10.979,11.228,8041513,0
+LUV.US,D,20100715,000000,11.188,11.198,10.969,11.198,8270828,0
+LUV.US,D,20100716,000000,11.098,11.178,10.923,10.952,7440166,0
+LUV.US,D,20100719,000000,10.988,10.988,10.428,10.708,12813947,0
+LUV.US,D,20100720,000000,10.549,10.689,10.446,10.679,10656492,0
+LUV.US,D,20100721,000000,10.773,10.848,10.521,10.585,6959917,0
+LUV.US,D,20100722,000000,10.764,11.005,10.717,10.883,6714344,0
+LUV.US,D,20100723,000000,10.874,11.069,10.792,11.005,8368726,0
+LUV.US,D,20100726,000000,11.098,11.275,10.979,11.237,9668509,0
+LUV.US,D,20100727,000000,11.303,11.363,11.116,11.169,6617326,0
+LUV.US,D,20100728,000000,11.169,11.303,11.088,11.178,4926251,0
+LUV.US,D,20100729,000000,11.497,11.535,10.996,11.178,6296897,0
+LUV.US,D,20100730,000000,10.979,11.285,10.913,11.218,5191407,0
+LUV.US,D,20100802,000000,11.303,11.473,11.228,11.464,5280432,0
+LUV.US,D,20100803,000000,11.408,11.436,11.143,11.237,5398269,0
+LUV.US,D,20100804,000000,11.285,11.436,11.218,11.313,6022253,0
+LUV.US,D,20100805,000000,11.218,11.408,11.169,11.228,3276207,0
+LUV.US,D,20100806,000000,11.106,11.275,10.988,11.123,4448496,0
+LUV.US,D,20100809,000000,11.152,11.313,11.123,11.303,4767290,0
+LUV.US,D,20100810,000000,11.169,11.208,10.874,11.078,6555503,0
+LUV.US,D,20100811,000000,10.893,10.893,10.632,10.642,4902657,0
+LUV.US,D,20100812,000000,10.484,10.801,10.352,10.642,5466776,0
+LUV.US,D,20100813,000000,10.594,10.699,10.512,10.613,3197232,0
+LUV.US,D,20100816,000000,10.539,10.669,10.456,10.558,3576870,0
+LUV.US,D,20100817,000000,10.642,10.773,10.594,10.708,2736959,0
+LUV.US,D,20100818,000000,10.699,10.828,10.613,10.745,4275852,0
+LUV.US,D,20100819,000000,10.669,10.754,10.296,10.428,6790840,0
+LUV.US,D,20100820,000000,10.336,10.502,10.259,10.493,5134742,0
+LUV.US,D,20100823,000000,10.521,10.669,10.277,10.286,5239695,0
+LUV.US,D,20100824,000000,10.152,10.362,10.038,10.25,7308148,0
+LUV.US,D,20100825,000000,10.152,10.25,10.038,10.185,8245252,0
+LUV.US,D,20100826,000000,10.214,10.343,10.019,10.076,7196115,0
+LUV.US,D,20100827,000000,10.132,10.382,10.029,10.362,5794708,0
+LUV.US,D,20100830,000000,10.352,10.465,10.132,10.231,5968469,0
+LUV.US,D,20100831,000000,10.217,10.406,10.126,10.291,5478548,0
+LUV.US,D,20100901,000000,10.428,10.745,10.402,10.708,6620336,0
+LUV.US,D,20100902,000000,10.745,10.848,10.568,10.735,5533770,0
+LUV.US,D,20100903,000000,10.857,10.893,10.689,10.773,4248037,0
+LUV.US,D,20100907,000000,10.699,10.727,10.521,10.649,3925020,0
+LUV.US,D,20100908,000000,10.649,10.874,10.603,10.717,4140353,0
+LUV.US,D,20100909,000000,10.82,10.838,10.649,10.689,3894425,0
+LUV.US,D,20100910,000000,10.689,10.792,10.632,10.727,3021081,0
+LUV.US,D,20100913,000000,10.848,10.874,10.568,10.689,4938551,0
+LUV.US,D,20100914,000000,10.623,10.82,10.512,10.708,5415233,0
+LUV.US,D,20100915,000000,10.649,11.034,10.649,10.988,7239313,0
+LUV.US,D,20100916,000000,10.943,11.133,10.864,11.123,6166828,0
+LUV.US,D,20100917,000000,11.143,11.188,10.961,11.015,4371943,0
+LUV.US,D,20100920,000000,11.051,11.353,11.051,11.333,4842649,0
+LUV.US,D,20100921,000000,11.343,11.436,11.143,11.323,6079813,0
+LUV.US,D,20100922,000000,11.285,11.363,11.198,11.246,5796451,0
+LUV.US,D,20100923,000000,11.169,11.295,11.005,11.051,4621597,0
+LUV.US,D,20100924,000000,11.198,11.473,11.152,11.436,4930339,0
+LUV.US,D,20100927,000000,11.48,13.183,11.473,12.429,38958299,0
+LUV.US,D,20100928,000000,12.577,12.634,12.141,12.328,15933570,0
+LUV.US,D,20100929,000000,12.292,12.356,12.169,12.282,7864334,0
+LUV.US,D,20100930,000000,12.318,12.568,12.104,12.169,9619559,0
+LUV.US,D,20101001,000000,12.318,12.328,12.03,12.049,6146189,0
+LUV.US,D,20101004,000000,12.03,12.188,11.751,11.935,7021733,0
+LUV.US,D,20101005,000000,12.076,12.253,12.049,12.122,8656702,0
+LUV.US,D,20101006,000000,12.068,12.197,11.843,12.049,8008687,0
+LUV.US,D,20101007,000000,12.085,12.132,11.963,11.993,3666583,0
+LUV.US,D,20101008,000000,12.039,12.178,11.993,12.141,4754761,0
+LUV.US,D,20101011,000000,12.094,12.16,11.907,11.973,4307355,0
+LUV.US,D,20101012,000000,11.907,12.151,11.888,12.094,5772880,0
+LUV.US,D,20101013,000000,12.141,12.169,12.03,12.076,5987064,0
+LUV.US,D,20101014,000000,12.076,12.122,11.88,11.973,3800309,0
+LUV.US,D,20101015,000000,12.085,12.151,11.935,12.059,4691776,0
+LUV.US,D,20101018,000000,12.132,12.16,11.993,12.122,3546760,0
+LUV.US,D,20101019,000000,11.993,12.039,11.723,11.817,6903766,0
+LUV.US,D,20101020,000000,11.993,12.346,11.954,12.253,9109192,0
+LUV.US,D,20101021,000000,12.605,12.879,12.466,12.682,17046085,0
+LUV.US,D,20101022,000000,12.728,12.736,12.384,12.541,6722963,0
+LUV.US,D,20101025,000000,12.522,12.644,12.522,12.605,6423921,0
+LUV.US,D,20101026,000000,12.577,12.664,12.502,12.634,5120485,0
+LUV.US,D,20101027,000000,12.522,12.822,12.485,12.813,7074647,0
+LUV.US,D,20101028,000000,12.943,12.987,12.624,12.813,4249537,0
+LUV.US,D,20101029,000000,12.806,12.873,12.676,12.816,4125136,0
+LUV.US,D,20101101,000000,12.908,13.033,12.813,12.916,5849305,0
+LUV.US,D,20101102,000000,12.997,13.136,12.889,13.108,6298094,0
+LUV.US,D,20101103,000000,13.108,13.221,12.869,13.136,6795958,0
+LUV.US,D,20101104,000000,13.268,13.325,13.108,13.258,6014005,0
+LUV.US,D,20101105,000000,13.258,13.334,13.136,13.213,3755234,0
+LUV.US,D,20101108,000000,13.306,13.306,13.108,13.277,4866966,0
+LUV.US,D,20101109,000000,13.277,13.306,12.899,12.97,5597555,0
+LUV.US,D,20101110,000000,12.978,13.024,12.644,12.744,7856328,0
+LUV.US,D,20101111,000000,12.654,12.803,12.624,12.744,4859168,0
+LUV.US,D,20101112,000000,12.692,12.754,12.551,12.624,3677046,0
+LUV.US,D,20101115,000000,12.71,12.754,12.577,12.577,4655018,0
+LUV.US,D,20101116,000000,12.485,12.577,12.302,12.384,5019519,0
+LUV.US,D,20101117,000000,12.411,12.492,12.282,12.392,5095447,0
+LUV.US,D,20101118,000000,12.541,12.744,12.492,12.624,4072478,0
+LUV.US,D,20101119,000000,12.596,12.664,12.522,12.634,3424394,0
+LUV.US,D,20101122,000000,12.614,12.728,12.532,12.7,3999278,0
+LUV.US,D,20101123,000000,12.551,12.568,12.392,12.492,3765618,0
+LUV.US,D,20101124,000000,12.568,12.822,12.551,12.803,4352412,0
+LUV.US,D,20101126,000000,12.7,12.736,12.532,12.596,2809951,0
+LUV.US,D,20101129,000000,12.492,12.692,12.42,12.614,4131994,0
+LUV.US,D,20101130,000000,12.48,12.611,12.388,12.397,5781847,0
+LUV.US,D,20101201,000000,12.551,12.672,12.466,12.492,6897219,0
+LUV.US,D,20101202,000000,12.475,12.605,12.253,12.365,6975436,0
+LUV.US,D,20101203,000000,12.31,12.356,12.216,12.292,5711655,0
+LUV.US,D,20101206,000000,12.253,12.292,12.085,12.112,6440944,0
+LUV.US,D,20101207,000000,12.216,12.292,12.011,12.059,7929200,0
+LUV.US,D,20101208,000000,12.068,12.085,11.732,11.935,9712461,0
+LUV.US,D,20101209,000000,11.944,12.059,11.843,11.963,6516948,0
+LUV.US,D,20101210,000000,11.993,12.039,11.916,12.011,3336554,0
+LUV.US,D,20101213,000000,12.059,12.094,11.834,11.954,8007536,0
+LUV.US,D,20101214,000000,11.983,12.085,11.926,11.993,7174463,0
+LUV.US,D,20101215,000000,11.963,12.02,11.723,11.732,10534154,0
+LUV.US,D,20101216,000000,11.732,11.788,11.464,11.771,9699638,0
+LUV.US,D,20101217,000000,12.011,12.094,11.771,12.039,10257667,0
+LUV.US,D,20101220,000000,11.926,12.094,11.853,12.049,5262496,0
+LUV.US,D,20101221,000000,12.068,12.263,12.059,12.197,5374506,0
+LUV.US,D,20101222,000000,12.197,12.234,12.122,12.188,3376321,0
+LUV.US,D,20101223,000000,12.169,12.197,12.02,12.049,3070916,0
+LUV.US,D,20101227,000000,12.03,12.122,12.02,12.094,2582971,0
+LUV.US,D,20101228,000000,12.094,12.207,12.068,12.178,3156423,0
+LUV.US,D,20101229,000000,12.193,12.277,12.117,12.155,2566735,0
+LUV.US,D,20101230,000000,12.137,12.221,12.071,12.081,2024694,0
+LUV.US,D,20101231,000000,12.058,12.103,11.943,12.085,3226121,0
+LUV.US,D,20110103,000000,12.151,12.374,12.122,12.328,5220814,0
+LUV.US,D,20110104,000000,12.328,12.411,12.234,12.401,5223362,0
+LUV.US,D,20110105,000000,12.338,12.654,12.292,12.392,7249115,0
+LUV.US,D,20110106,000000,12.392,12.437,12.234,12.253,6855094,0
+LUV.US,D,20110107,000000,12.31,12.447,12.263,12.374,5158553,0
+LUV.US,D,20110110,000000,12.338,12.392,12.216,12.384,5223994,0
+LUV.US,D,20110111,000000,12.411,12.411,12.16,12.169,4133765,0
+LUV.US,D,20110112,000000,12.226,12.338,12.188,12.253,4048219,0
+LUV.US,D,20110113,000000,12.253,12.263,12.132,12.188,4031504,0
+LUV.US,D,20110114,000000,12.169,12.346,12.122,12.328,4705713,0
+LUV.US,D,20110118,000000,12.244,12.338,12.16,12.178,5438658,0
+LUV.US,D,20110119,000000,12.141,12.244,11.916,11.944,6514740,0
+LUV.US,D,20110120,000000,12.169,12.272,11.843,11.907,9377882,0
+LUV.US,D,20110121,000000,11.963,12.03,11.694,11.704,9528526,0
+LUV.US,D,20110124,000000,11.674,11.888,11.618,11.88,8568898,0
+LUV.US,D,20110125,000000,11.871,11.88,11.544,11.638,7862092,0
+LUV.US,D,20110126,000000,11.723,11.88,11.598,11.598,12374190,0
+LUV.US,D,20110127,000000,11.589,11.694,11.544,11.628,6301865,0
+LUV.US,D,20110128,000000,11.684,11.684,11.098,11.106,11717551,0
+LUV.US,D,20110131,000000,11.159,11.303,10.995,11.032,9951110,0
+LUV.US,D,20110201,000000,11.116,11.198,10.988,11.034,8672765,0
+LUV.US,D,20110202,000000,11.015,11.015,10.735,10.773,15899432,0
+LUV.US,D,20110203,000000,10.649,10.913,10.623,10.874,11757000,0
+LUV.US,D,20110204,000000,10.838,10.943,10.811,10.913,8252723,0
+LUV.US,D,20110207,000000,11.024,11.256,10.923,11.188,12141745,0
+LUV.US,D,20110208,000000,11.169,11.353,11.169,11.343,11908087,0
+LUV.US,D,20110209,000000,11.285,11.436,11.237,11.427,12387902,0
+LUV.US,D,20110210,000000,11.372,11.497,11.285,11.464,10416975,0
+LUV.US,D,20110211,000000,11.399,11.647,11.389,11.535,7263639,0
+LUV.US,D,20110214,000000,11.562,11.598,11.343,11.353,6656058,0
+LUV.US,D,20110215,000000,11.343,11.598,11.275,11.516,6593842,0
+LUV.US,D,20110216,000000,11.535,11.628,11.427,11.526,4926372,0
+LUV.US,D,20110217,000000,11.497,11.656,11.454,11.638,5955572,0
+LUV.US,D,20110218,000000,11.713,11.713,11.544,11.704,6109348,0
+LUV.US,D,20110222,000000,11.552,11.58,11.024,11.06,14801457,0
+LUV.US,D,20110223,000000,11.078,11.152,10.689,10.883,13410203,0
+LUV.US,D,20110224,000000,10.893,11.133,10.754,10.952,11590265,0
+LUV.US,D,20110225,000000,11.015,11.106,10.848,10.979,8368089,0
+LUV.US,D,20110228,000000,11.038,11.101,10.937,11.019,6043066,0
+LUV.US,D,20110301,000000,11.069,11.069,10.848,10.903,12348386,0
+LUV.US,D,20110302,000000,10.893,10.996,10.745,10.773,9307462,0
+LUV.US,D,20110303,000000,10.923,11.143,10.838,10.969,9019974,0
+LUV.US,D,20110304,000000,10.969,10.996,10.754,10.988,11901311,0
+LUV.US,D,20110307,000000,11.015,11.06,10.883,10.961,8728059,0
+LUV.US,D,20110308,000000,10.988,11.807,10.988,11.788,20172636,0
+LUV.US,D,20110309,000000,11.694,11.694,11.303,11.464,13279156,0
+LUV.US,D,20110310,000000,11.399,11.78,11.313,11.638,12857188,0
+LUV.US,D,20110311,000000,11.834,11.926,11.666,11.843,9419687,0
+LUV.US,D,20110314,000000,11.78,11.78,11.535,11.544,9099180,0
+LUV.US,D,20110315,000000,11.323,11.674,11.178,11.526,10179607,0
+LUV.US,D,20110316,000000,11.48,11.506,11.133,11.188,9637063,0
+LUV.US,D,20110317,000000,11.357,11.412,11.001,11.038,7418134,0
+LUV.US,D,20110318,000000,11.169,11.436,11.161,11.363,10494525,0
+LUV.US,D,20110321,000000,11.488,11.506,11.343,11.436,2913016,0
+LUV.US,D,20110322,000000,11.436,11.562,11.389,11.473,7497340,0
+LUV.US,D,20110323,000000,11.408,11.638,11.266,11.562,7127886,0
+LUV.US,D,20110324,000000,11.618,11.741,11.562,11.674,6840606,0
+LUV.US,D,20110325,000000,11.713,11.993,11.684,11.807,6251538,0
+LUV.US,D,20110328,000000,11.825,11.926,11.704,11.713,3585640,0
+LUV.US,D,20110329,000000,11.684,11.825,11.647,11.647,4547672,0
+LUV.US,D,20110330,000000,11.723,11.963,11.694,11.926,5634176,0
+LUV.US,D,20110331,000000,11.702,11.852,11.617,11.76,6358132,0
+LUV.US,D,20110401,000000,11.861,11.983,11.741,11.797,5330315,0
+LUV.US,D,20110404,000000,11.381,11.608,11.323,11.598,13863988,0
+LUV.US,D,20110405,000000,11.57,11.628,11.303,11.363,12291016,0
+LUV.US,D,20110406,000000,11.427,11.454,11.208,11.313,8399946,0
+LUV.US,D,20110407,000000,11.363,11.363,10.988,10.988,12048906,0
+LUV.US,D,20110408,000000,11.106,11.106,10.801,10.874,12643105,0
+LUV.US,D,20110411,000000,10.943,11.005,10.811,10.969,8890009,0
+LUV.US,D,20110412,000000,10.907,11.155,10.907,11.029,9774284,0
+LUV.US,D,20110413,000000,11.06,11.078,10.883,10.943,6456499,0
+LUV.US,D,20110414,000000,10.923,10.952,10.773,10.801,10211742,0
+LUV.US,D,20110415,000000,10.864,10.893,10.764,10.828,7818707,0
+LUV.US,D,20110418,000000,10.717,10.857,10.708,10.754,5509865,0
+LUV.US,D,20110419,000000,10.801,10.848,10.708,10.773,7797524,0
+LUV.US,D,20110420,000000,10.893,10.988,10.764,10.828,7214748,0
+LUV.US,D,20110421,000000,10.745,10.828,10.53,10.53,16330016,0
+LUV.US,D,20110425,000000,10.521,10.857,10.521,10.717,14686001,0
+LUV.US,D,20110426,000000,10.783,11.005,10.773,10.874,12654356,0
+LUV.US,D,20110427,000000,10.893,11.005,10.811,10.961,10793683,0
+LUV.US,D,20110428,000000,10.943,11.034,10.848,10.996,7278698,0
+LUV.US,D,20110429,000000,10.977,11.113,10.846,10.94,13444899,0
+LUV.US,D,20110502,000000,11.069,11.143,10.792,10.811,24390144,0
+LUV.US,D,20110503,000000,10.73,10.815,10.589,10.748,24757673,0
+LUV.US,D,20110504,000000,10.708,10.857,10.699,10.838,10666978,0
+LUV.US,D,20110505,000000,10.852,11.119,10.824,11.093,18106047,0
+LUV.US,D,20110506,000000,11.123,11.323,10.969,11.275,17103508,0
+LUV.US,D,20110509,000000,11.303,11.353,11.133,11.169,8198017,0
+LUV.US,D,20110510,000000,11.228,11.408,11.228,11.266,10727502,0
+LUV.US,D,20110511,000000,11.261,11.347,11.148,11.308,8612462,0
+LUV.US,D,20110512,000000,11.323,11.363,11.228,11.303,8059036,0
+LUV.US,D,20110513,000000,11.289,11.308,11.138,11.241,9177821,0
+LUV.US,D,20110516,000000,11.218,11.408,11.208,11.303,13749524,0
+LUV.US,D,20110517,000000,11.313,11.454,11.266,11.381,9866017,0
+LUV.US,D,20110518,000000,11.363,11.454,11.266,11.427,10743814,0
+LUV.US,D,20110519,000000,11.446,11.58,11.399,11.544,12037099,0
+LUV.US,D,20110520,000000,11.539,11.549,11.422,11.432,7904924,0
+LUV.US,D,20110523,000000,11.313,11.436,11.275,11.303,5902323,0
+LUV.US,D,20110524,000000,11.337,11.347,11.119,11.148,6387760,0
+LUV.US,D,20110525,000000,11.128,11.213,10.974,11.029,9776274,0
+LUV.US,D,20110526,000000,11.029,11.083,10.917,10.982,8198105,0
+LUV.US,D,20110527,000000,11.01,11.101,10.974,11.019,6716088,0
+LUV.US,D,20110531,000000,11.099,11.107,10.954,11.017,7155191,0
+LUV.US,D,20110601,000000,11.001,11.101,10.739,10.796,9588374,0
+LUV.US,D,20110602,000000,10.815,10.907,10.748,10.778,7469139,0
+LUV.US,D,20110603,000000,10.722,10.861,10.645,10.768,9392059,0
+LUV.US,D,20110606,000000,10.713,10.787,10.433,10.46,11409974,0
+LUV.US,D,20110607,000000,10.581,10.636,10.497,10.562,8630630,0
+LUV.US,D,20110608,000000,10.525,10.654,10.291,10.32,9200872,0
+LUV.US,D,20110609,000000,10.32,10.386,10.217,10.291,13457700,0
+LUV.US,D,20110610,000000,10.281,10.338,10.136,10.179,8010042,0
+LUV.US,D,20110613,000000,10.226,10.386,10.146,10.179,9216910,0
+LUV.US,D,20110614,000000,10.281,10.415,10.263,10.33,5514196,0
+LUV.US,D,20110615,000000,10.244,10.271,9.947,10.032,14307746,0
+LUV.US,D,20110616,000000,10.068,10.168,9.944,10.029,9927949,0
+LUV.US,D,20110617,000000,10.108,10.263,10.108,10.189,14003414,0
+LUV.US,D,20110620,000000,10.198,10.433,10.163,10.281,7185170,0
+LUV.US,D,20110621,000000,10.33,10.415,10.253,10.396,4878566,0
+LUV.US,D,20110622,000000,10.366,10.441,10.263,10.263,5343722,0
+LUV.US,D,20110623,000000,10.189,10.683,10.189,10.627,14039410,0
+LUV.US,D,20110624,000000,10.525,10.617,10.281,10.581,11132685,0
+LUV.US,D,20110627,000000,10.562,10.673,10.497,10.608,7294112,0
+LUV.US,D,20110628,000000,10.627,10.645,10.479,10.645,9586164,0
+LUV.US,D,20110629,000000,10.664,10.739,10.562,10.608,6705525,0
+LUV.US,D,20110630,000000,10.656,10.808,10.6,10.639,8318924,0
+LUV.US,D,20110701,000000,10.654,10.852,10.627,10.843,6498863,0
+LUV.US,D,20110705,000000,10.796,10.805,10.589,10.608,5213475,0
+LUV.US,D,20110706,000000,10.624,10.755,10.54,10.66,6794789,0
+LUV.US,D,20110707,000000,10.739,10.815,10.627,10.815,7200953,0
+LUV.US,D,20110708,000000,10.683,10.73,10.544,10.598,6308248,0
+LUV.US,D,20110711,000000,10.506,10.506,10.253,10.281,5799423,0
+LUV.US,D,20110712,000000,10.241,10.277,10.142,10.16,7765717,0
+LUV.US,D,20110713,000000,10.226,10.31,10.098,10.136,6708582,0
+LUV.US,D,20110714,000000,10.171,10.198,9.985,10.013,8571142,0
+LUV.US,D,20110715,000000,10.062,10.089,9.9,9.985,8192176,0
+LUV.US,D,20110718,000000,9.957,9.976,9.689,9.742,10301397,0
+LUV.US,D,20110719,000000,9.783,9.887,9.675,9.849,10150536,0
+LUV.US,D,20110720,000000,9.89,9.947,9.769,9.769,4870690,0
+LUV.US,D,20110721,000000,9.843,9.882,9.679,9.751,7458109,0
+LUV.US,D,20110722,000000,9.742,9.823,9.623,9.707,5087118,0
+LUV.US,D,20110725,000000,9.67,9.689,9.509,9.539,6753126,0
+LUV.US,D,20110726,000000,9.554,9.656,9.4122,9.4221,7695319,0
+LUV.US,D,20110727,000000,9.4162,9.4537,9.2397,9.2576,10838368,0
+LUV.US,D,20110728,000000,9.2733,9.3826,9.1152,9.1152,9672081,0
+LUV.US,D,20110729,000000,9.0301,9.3283,8.9469,9.2733,9862322,0
+LUV.US,D,20110801,000000,9.3708,9.4725,9.0243,9.0525,12726106,0
+LUV.US,D,20110802,000000,8.984,9.0572,8.7138,8.7416,11110244,0
+LUV.US,D,20110803,000000,8.7552,8.9882,8.5784,8.9882,14331916,0
+LUV.US,D,20110804,000000,8.8815,8.8815,8.22,8.2292,24247743,0
+LUV.US,D,20110805,000000,8.3409,8.4995,7.5397,7.8935,31993255,0
+LUV.US,D,20110808,000000,7.7306,7.8237,7.5167,7.5259,28661166,0
+LUV.US,D,20110809,000000,7.7123,7.8707,7.4606,7.8612,28782499,0
+LUV.US,D,20110810,000000,7.8058,7.8058,7.5911,7.6097,29298527,0
+LUV.US,D,20110811,000000,7.6657,7.8058,7.5446,7.7216,22473815,0
+LUV.US,D,20110812,000000,7.7818,7.931,7.6793,7.7446,14304503,0
+LUV.US,D,20110815,000000,7.8147,8.029,7.7588,7.917,12641219,0
+LUV.US,D,20110816,000000,7.8844,8.1081,7.7818,7.9497,14254764,0
+LUV.US,D,20110817,000000,7.9684,8.0707,7.8284,7.8935,8180902,0
+LUV.US,D,20110818,000000,7.6793,7.7539,7.3811,7.493,13712663,0
+LUV.US,D,20110819,000000,7.4276,7.7169,7.344,7.3534,13211203,0
+LUV.US,D,20110822,000000,7.5303,7.6418,7.3067,7.3158,10310733,0
+LUV.US,D,20110823,000000,7.3534,7.4742,7.2789,7.465,9332962,0
+LUV.US,D,20110824,000000,7.4556,7.6607,7.4182,7.6513,7018106,0
+LUV.US,D,20110825,000000,7.6793,7.7446,7.5022,7.5676,8915256,0
+LUV.US,D,20110826,000000,7.5212,7.7075,7.4465,7.6418,9924746,0
+LUV.US,D,20110829,000000,7.7539,8.1081,7.698,8.0894,10556478,0
+LUV.US,D,20110830,000000,8.0521,8.0801,7.8564,7.9592,9420346,0
+LUV.US,D,20110831,000000,8.0285,8.2245,8.0099,8.0379,7812691,0
+LUV.US,D,20110901,000000,8.0149,8.1361,7.8099,7.8564,7338406,0
+LUV.US,D,20110902,000000,7.814,7.814,7.6459,7.6928,5804524,0
+LUV.US,D,20110906,000000,7.6049,7.698,7.465,7.5116,9446035,0
+LUV.US,D,20110907,000000,7.6607,7.8655,7.6141,7.7818,9397774,0
+LUV.US,D,20110908,000000,7.7257,7.7726,7.5488,7.5768,8541432,0
+LUV.US,D,20110909,000000,7.5397,7.7257,7.465,7.5116,10944858,0
+LUV.US,D,20110912,000000,7.465,7.4742,7.2601,7.4182,11047739,0
+LUV.US,D,20110913,000000,7.4465,7.8564,7.3625,7.7446,14513743,0
+LUV.US,D,20110914,000000,7.8284,8.0336,7.5676,7.9215,15807875,0
+LUV.US,D,20110915,000000,7.9962,8.0613,7.9033,8.0149,6468093,0
+LUV.US,D,20110916,000000,8.043,8.3689,8.0336,8.3598,20003207,0
+LUV.US,D,20110919,000000,8.1919,8.2479,7.9406,8.0801,12013547,0
+LUV.US,D,20110920,000000,8.0989,8.2292,7.8935,7.9122,13391372,0
+LUV.US,D,20110921,000000,7.9122,8.0054,7.6887,7.735,11120584,0
+LUV.US,D,20110922,000000,7.5212,7.6607,7.4089,7.4836,20122942,0
+LUV.US,D,20110923,000000,7.493,7.8284,7.4465,7.8099,15000286,0
+LUV.US,D,20110926,000000,7.8935,8.1361,7.8754,8.1172,12910052,0
+LUV.US,D,20110927,000000,8.285,8.3221,7.8935,7.9497,11227726,0
+LUV.US,D,20110928,000000,7.931,8.1081,7.9033,7.9497,15104600,0
+LUV.US,D,20110929,000000,8.0989,8.1267,7.9033,8.043,11025729,0
+LUV.US,D,20110930,000000,7.9113,7.9762,7.4914,7.4914,11151336,0
+LUV.US,D,20111003,000000,7.4742,7.4742,6.8498,6.8498,18672678,0
+LUV.US,D,20111004,000000,6.8686,7.0361,6.6634,6.9896,16899904,0
+LUV.US,D,20111005,000000,7.0361,7.0922,6.8218,7.0549,10911862,0
+LUV.US,D,20111006,000000,7.0922,7.3534,6.9713,7.325,9751046,0
+LUV.US,D,20111007,000000,7.4276,7.4373,7.0361,7.1668,12038579,0
+LUV.US,D,20111010,000000,7.2321,7.4276,7.1668,7.4276,8729385,0
+LUV.US,D,20111011,000000,7.3625,7.6418,7.3158,7.5955,11338377,0
+LUV.US,D,20111012,000000,7.6327,7.8187,7.6236,7.7634,11519050,0
+LUV.US,D,20111013,000000,7.6887,8.0336,7.6236,8.0241,10577109,0
+LUV.US,D,20111014,000000,8.0989,8.0989,7.9033,8.0241,6407826,0
+LUV.US,D,20111017,000000,8.0894,8.1267,7.9497,8.0241,10164194,0
+LUV.US,D,20111018,000000,7.9406,8.304,7.7912,8.22,8766521,0
+LUV.US,D,20111019,000000,8.2292,8.285,8.0894,8.1172,9060373,0
+LUV.US,D,20111020,000000,8.1172,8.6484,8.1172,8.4809,13717761,0
+LUV.US,D,20111021,000000,8.6021,8.6021,8.0801,8.2664,14575403,0
+LUV.US,D,20111024,000000,8.2292,8.5555,8.2292,8.4437,6622052,0
+LUV.US,D,20111025,000000,8.3735,8.3922,8.019,8.1311,9753321,0
+LUV.US,D,20111026,000000,8.2013,8.2384,7.8754,8.043,9473913,0
+LUV.US,D,20111027,000000,8.276,8.3598,8.1455,8.2479,13672778,0
+LUV.US,D,20111028,000000,8.22,8.285,8.0613,8.1825,8588951,0
+LUV.US,D,20111031,000000,8.1164,8.1164,7.9673,7.9673,5983692,0
+LUV.US,D,20111101,000000,7.758,8.0379,7.7022,7.8884,20189443,0
+LUV.US,D,20111102,000000,7.9773,8.0149,7.8655,7.9033,10523717,0
+LUV.US,D,20111103,000000,8.0285,8.0472,7.8606,8.0099,8620141,0
+LUV.US,D,20111104,000000,7.9447,8.019,7.8418,7.9539,7342805,0
+LUV.US,D,20111107,000000,7.9497,8.0336,7.8007,7.8471,8194234,0
+LUV.US,D,20111108,000000,7.8284,7.9684,7.7634,7.8935,8202179,0
+LUV.US,D,20111109,000000,7.7115,7.7675,7.581,7.6183,7052500,0
+LUV.US,D,20111110,000000,7.7115,7.758,7.5249,7.5622,7762298,0
+LUV.US,D,20111111,000000,7.6793,7.7075,7.5955,7.6513,5648012,0
+LUV.US,D,20111114,000000,7.6236,7.7634,7.5303,7.6327,8921725,0
+LUV.US,D,20111115,000000,7.5768,7.6793,7.5397,7.6418,7280199,0
+LUV.US,D,20111116,000000,7.5676,7.6887,7.493,7.5022,7951069,0
+LUV.US,D,20111117,000000,7.493,7.5488,7.1946,7.2507,9045056,0
+LUV.US,D,20111118,000000,7.3196,7.3944,7.236,7.2824,6615340,0
+LUV.US,D,20111121,000000,7.1855,7.2694,7.0922,7.2042,6379695,0
+LUV.US,D,20111122,000000,7.176,7.2601,7.0831,7.1296,8160625,0
+LUV.US,D,20111123,000000,7.0361,7.0831,6.8965,6.8965,8946674,0
+LUV.US,D,20111125,000000,6.9002,7.1425,6.872,6.9932,3987812,0
+LUV.US,D,20111128,000000,7.2081,7.4038,7.1613,7.3386,8477122,0
+LUV.US,D,20111129,000000,7.4128,7.4691,7.2546,7.3944,10736688,0
+LUV.US,D,20111130,000000,7.4441,7.8548,7.4249,7.8082,25563456,0
+LUV.US,D,20111201,000000,7.7393,7.9164,7.6742,7.7675,11742131,0
+LUV.US,D,20111202,000000,7.8327,7.9075,7.7115,7.721,6593177,0
+LUV.US,D,20111205,000000,7.8512,8.019,7.7953,7.898,6909043,0
+LUV.US,D,20111206,000000,7.898,8.0006,7.7953,7.9633,10346109,0
+LUV.US,D,20111207,000000,7.9075,8.0565,7.8327,8.0006,8275198,0
+LUV.US,D,20111208,000000,7.9164,7.9164,7.6928,7.7115,7255507,0
+LUV.US,D,20111209,000000,7.758,7.9724,7.7393,7.87,4662912,0
+LUV.US,D,20111212,000000,7.7767,7.9164,7.6554,7.8606,6502318,0
+LUV.US,D,20111213,000000,7.8884,7.9539,7.5717,7.6088,6943847,0
+LUV.US,D,20111214,000000,7.6088,7.805,7.581,7.6183,8006320,0
+LUV.US,D,20111215,000000,7.721,7.898,7.6554,7.8512,9406522,0
+LUV.US,D,20111216,000000,7.9164,8.1217,7.898,8.1217,15458661,0
+LUV.US,D,20111219,000000,8.1031,8.1217,7.6928,7.7393,6415091,0
+LUV.US,D,20111220,000000,7.87,8.0657,7.8231,7.9075,7850279,0
+LUV.US,D,20111221,000000,7.9257,7.9539,7.721,7.805,5389088,0
+LUV.US,D,20111222,000000,7.7953,7.9257,7.721,7.8327,5924993,0
+LUV.US,D,20111223,000000,7.8327,8.0006,7.7767,8.0006,5254116,0
+LUV.US,D,20111227,000000,7.9447,8.019,7.8231,7.9354,5239778,0
+LUV.US,D,20111228,000000,7.9354,7.9633,7.7953,7.8327,3563269,0
+LUV.US,D,20111229,000000,7.8418,8.0379,7.8327,8.019,3977364,0
+LUV.US,D,20111230,000000,8.0006,8.0565,7.9447,7.9816,4843040,0
+LUV.US,D,20120103,000000,8.1311,8.1682,7.8418,7.8418,9446561,0
+LUV.US,D,20120104,000000,7.8418,8.0285,7.6649,8.019,8131882,0
+LUV.US,D,20120105,000000,7.991,8.0565,7.8231,8.0379,5246497,0
+LUV.US,D,20120106,000000,8.0472,8.1124,7.9447,7.9447,3267480,0
+LUV.US,D,20120109,000000,7.9447,8.0938,7.9447,8.0099,3117390,0
+LUV.US,D,20120110,000000,8.0844,8.1311,8.0006,8.1217,3893362,0
+LUV.US,D,20120111,000000,8.1124,8.308,8.0657,8.2804,5722926,0
+LUV.US,D,20120112,000000,8.3171,8.3922,8.0938,8.364,5648363,0
+LUV.US,D,20120113,000000,8.2994,8.3826,8.1499,8.243,3768646,0
+LUV.US,D,20120117,000000,8.3311,8.4338,8.2471,8.3405,4663902,0
+LUV.US,D,20120118,000000,8.3171,8.5505,8.2245,8.4107,5956216,0
+LUV.US,D,20120119,000000,8.4854,8.7371,8.4391,8.6721,8575450,0
+LUV.US,D,20120120,000000,8.8957,8.9142,8.7186,8.7651,11713020,0
+LUV.US,D,20120123,000000,8.8024,8.8211,8.5875,8.6531,5012199,0
+LUV.US,D,20120124,000000,8.6068,8.6721,8.5134,8.5412,5799902,0
+LUV.US,D,20120125,000000,8.6531,8.9793,8.6437,8.8677,10427000,0
+LUV.US,D,20120126,000000,8.8957,9.1198,8.6721,8.7462,9573076,0
+LUV.US,D,20120127,000000,8.7276,9.0159,8.6998,8.9704,5582082,0
+LUV.US,D,20120130,000000,8.8957,8.9234,8.6998,8.7462,7923073,0
+LUV.US,D,20120131,000000,8.7788,8.9469,8.6019,8.9377,7587741,0
+LUV.US,D,20120201,000000,9.0438,9.1379,8.9142,9.0815,6152003,0
+LUV.US,D,20120202,000000,9.1102,9.1745,9.0253,9.0912,4599558,0
+LUV.US,D,20120203,000000,9.1838,9.3718,9.1473,9.3617,6489825,0
+LUV.US,D,20120206,000000,9.2864,9.3145,9.0438,9.0912,4657726,0
+LUV.US,D,20120207,000000,9.0581,9.161,8.9563,8.9929,6814808,0
+LUV.US,D,20120208,000000,8.984,9.0959,8.9377,8.984,4362094,0
+LUV.US,D,20120209,000000,8.984,9.1341,8.8536,9.1246,6024329,0
+LUV.US,D,20120210,000000,9.0581,9.0959,8.9005,8.9749,3759994,0
+LUV.US,D,20120213,000000,8.9979,9.1198,8.9515,9.0618,4868972,0
+LUV.US,D,20120214,000000,9.035,9.0535,8.8677,8.9424,3892266,0
+LUV.US,D,20120215,000000,8.9654,9.0486,8.8629,8.8908,4424337,0
+LUV.US,D,20120216,000000,8.8769,8.9892,8.7932,8.9424,3968371,0
+LUV.US,D,20120217,000000,9.0209,9.0667,8.7975,8.7975,6111664,0
+LUV.US,D,20120221,000000,8.8255,8.8349,8.4056,8.4896,7630982,0
+LUV.US,D,20120222,000000,8.4242,8.5364,8.35,8.4147,5921186,0
+LUV.US,D,20120223,000000,8.4242,8.4338,8.1818,8.2753,7284033,0
+LUV.US,D,20120224,000000,8.3033,8.3405,8.0885,8.098,4517334,0
+LUV.US,D,20120227,000000,8.1164,8.2842,8.0885,8.2285,4545521,0
+LUV.US,D,20120228,000000,8.1818,8.35,8.1632,8.35,6435915,0
+LUV.US,D,20120229,000000,8.3122,8.4434,8.2191,8.3776,6887172,0
+LUV.US,D,20120301,000000,8.4616,8.4896,8.2658,8.2842,7769770,0
+LUV.US,D,20120302,000000,8.2842,8.499,8.2753,8.3592,5402603,0
+LUV.US,D,20120305,000000,8.3122,8.3122,8.0511,8.1539,8215386,0
+LUV.US,D,20120306,000000,8.0511,8.2005,7.9581,8.0231,6687653,0
+LUV.US,D,20120307,000000,8.0697,8.0885,7.8924,7.9203,7453109,0
+LUV.US,D,20120308,000000,7.9396,7.9857,7.8643,7.9298,5066193,0
+LUV.US,D,20120309,000000,7.9298,8.0231,7.8834,7.9113,5230221,0
+LUV.US,D,20120312,000000,7.7899,7.8366,7.6687,7.7246,6331559,0
+LUV.US,D,20120313,000000,7.7713,7.8553,7.65,7.846,7137096,0
+LUV.US,D,20120314,000000,7.8366,7.8643,7.4914,7.6313,14922481,0
+LUV.US,D,20120315,000000,7.6222,7.9298,7.5196,7.8834,16409979,0
+LUV.US,D,20120316,000000,7.9298,7.9581,7.7156,7.7528,18235553,0
+LUV.US,D,20120319,000000,7.7808,7.8743,7.7062,7.846,6235259,0
+LUV.US,D,20120320,000000,7.7899,7.8553,7.7156,7.8273,8898374,0
+LUV.US,D,20120321,000000,7.8273,7.8643,7.7432,7.762,6521654,0
+LUV.US,D,20120322,000000,7.7338,7.7528,7.6035,7.6406,5879189,0
+LUV.US,D,20120323,000000,7.6313,7.7062,7.5848,7.6781,7098588,0
+LUV.US,D,20120326,000000,7.7528,7.7899,7.6035,7.7899,12971953,0
+LUV.US,D,20120327,000000,7.7899,7.7995,7.6594,7.6781,6472185,0
+LUV.US,D,20120328,000000,7.7156,7.9021,7.7062,7.7995,8861456,0
+LUV.US,D,20120329,000000,7.7432,7.8743,7.6222,7.8366,9247847,0
+LUV.US,D,20120330,000000,7.846,7.846,7.6128,7.6873,9528613,0
+LUV.US,D,20120402,000000,7.6687,7.7713,7.6035,7.7062,9751579,0
+LUV.US,D,20120403,000000,7.6967,7.7808,7.6035,7.65,10583044,0
+LUV.US,D,20120404,000000,7.762,7.9298,7.7432,7.8177,13380103,0
+LUV.US,D,20120405,000000,7.8366,7.9021,7.7246,7.7528,4800535,0
+LUV.US,D,20120409,000000,7.6313,7.7432,7.5848,7.6687,6653914,0
+LUV.US,D,20120410,000000,7.6128,7.6687,7.3698,7.3794,11069576,0
+LUV.US,D,20120411,000000,7.4728,7.4821,7.3698,7.4167,5837714,0
+LUV.US,D,20120412,000000,7.4451,7.6406,7.4451,7.5941,6972954,0
+LUV.US,D,20120413,000000,7.5567,7.5567,7.3891,7.4075,11296463,0
+LUV.US,D,20120416,000000,7.4357,7.566,7.3794,7.454,7872320,0
+LUV.US,D,20120417,000000,7.5278,7.5558,7.4718,7.5373,7717022,0
+LUV.US,D,20120418,000000,7.5196,7.5567,7.3234,7.361,11343938,0
+LUV.US,D,20120419,000000,7.5288,7.7432,7.4075,7.6781,15724783,0
+LUV.US,D,20120420,000000,7.6687,7.7338,7.3516,7.3794,16035230,0
+LUV.US,D,20120423,000000,7.3142,7.4075,7.2395,7.3516,11394653,0
+LUV.US,D,20120424,000000,7.3516,7.5567,7.3516,7.4821,10625201,0
+LUV.US,D,20120425,000000,7.5383,7.6313,7.3981,7.4451,7132496,0
+LUV.US,D,20120426,000000,7.5101,7.5941,7.4821,7.5474,9534119,0
+LUV.US,D,20120427,000000,7.6035,7.7338,7.5567,7.6967,10216188,0
+LUV.US,D,20120430,000000,7.6687,7.7338,7.6128,7.7246,6619803,0
+LUV.US,D,20120501,000000,7.696,7.7892,7.6773,7.7241,7604579,0
+LUV.US,D,20120502,000000,7.6687,7.7713,7.5474,7.6222,7810378,0
+LUV.US,D,20120503,000000,7.6304,7.8082,7.5745,7.668,7995224,0
+LUV.US,D,20120504,000000,7.7062,7.7432,7.5288,7.5567,8919526,0
+LUV.US,D,20120507,000000,7.566,7.7899,7.5567,7.7062,8959987,0
+LUV.US,D,20120508,000000,7.6781,7.7432,7.65,7.7156,6898956,0
+LUV.US,D,20120509,000000,7.6866,7.7241,7.5558,7.6492,8533518,0
+LUV.US,D,20120510,000000,7.7054,7.7425,7.5558,7.5558,6063861,0
+LUV.US,D,20120511,000000,7.5558,7.6027,7.4998,7.5092,7808856,0
+LUV.US,D,20120514,000000,7.4821,7.5848,7.4634,7.5383,9265714,0
+LUV.US,D,20120515,000000,7.5101,7.6035,7.5008,7.5288,5434035,0
+LUV.US,D,20120516,000000,7.5567,7.7156,7.5288,7.6594,8957547,0
+LUV.US,D,20120517,000000,7.6873,7.8177,7.5101,7.7899,22321716,0
+LUV.US,D,20120518,000000,7.8082,7.8082,7.5839,7.6027,16690603,0
+LUV.US,D,20120521,000000,7.6313,7.7995,7.6128,7.7808,13767084,0
+LUV.US,D,20120522,000000,7.7808,7.7899,7.65,7.7156,10831524,0
+LUV.US,D,20120523,000000,7.6873,7.8087,7.5101,7.7995,12847148,0
+LUV.US,D,20120524,000000,7.8087,8.2563,7.8087,8.1539,14657080,0
+LUV.US,D,20120525,000000,8.1909,8.2562,8.1071,8.172,8931674,0
+LUV.US,D,20120529,000000,8.2657,8.3684,8.2284,8.3405,6719864,0
+LUV.US,D,20120530,000000,8.2562,8.3405,8.172,8.2752,9559484,0
+LUV.US,D,20120531,000000,8.3033,8.5269,8.2471,8.4242,14216164,0
+LUV.US,D,20120601,000000,8.3032,8.4992,8.247,8.35,15964422,0
+LUV.US,D,20120604,000000,8.2657,8.3592,8.0322,8.0322,14382390,0
+LUV.US,D,20120605,000000,8.0322,8.1349,8.0136,8.0882,9408405,0
+LUV.US,D,20120606,000000,8.172,8.35,8.163,8.2191,9167382,0
+LUV.US,D,20120607,000000,8.3214,8.5458,8.2657,8.2752,10189384,0
+LUV.US,D,20120608,000000,8.2562,8.4898,8.2562,8.4617,10728067,0
+LUV.US,D,20120611,000000,8.5086,8.5366,8.3592,8.3872,8348412,0
+LUV.US,D,20120612,000000,8.4898,8.5458,8.3776,8.3966,10446381,0
+LUV.US,D,20120613,000000,8.3872,8.6395,8.3684,8.5833,9924712,0
+LUV.US,D,20120614,000000,8.5925,8.7793,8.5366,8.5925,12842440,0
+LUV.US,D,20120615,000000,8.6395,8.6484,8.2752,8.3405,17242287,0
+LUV.US,D,20120618,000000,8.3311,8.4617,8.2191,8.4339,9252821,0
+LUV.US,D,20120619,000000,8.4617,8.6302,8.4057,8.6205,7044967,0
+LUV.US,D,20120620,000000,8.6395,8.7236,8.5177,8.6952,11458230,0
+LUV.US,D,20120621,000000,8.714,8.7419,8.5553,8.602,13083560,0
+LUV.US,D,20120622,000000,8.6767,8.7512,8.5739,8.602,11846634,0
+LUV.US,D,20120625,000000,8.4992,8.5458,8.1816,8.1816,12075714,0
+LUV.US,D,20120626,000000,8.2191,8.35,8.1349,8.2841,13254091,0
+LUV.US,D,20120627,000000,8.35,8.5925,8.2752,8.5366,9979786,0
+LUV.US,D,20120628,000000,8.5366,8.602,8.3405,8.602,7843970,0
+LUV.US,D,20120629,000000,8.7236,8.7979,8.5739,8.6114,14178478,0
+LUV.US,D,20120702,000000,8.686,8.7327,8.4714,8.6952,12603986,0
+LUV.US,D,20120703,000000,8.6578,8.686,8.5645,8.6674,5353847,0
+LUV.US,D,20120705,000000,8.6302,8.6578,8.4617,8.5458,7598145,0
+LUV.US,D,20120706,000000,8.4617,8.6767,8.4617,8.6578,5880711,0
+LUV.US,D,20120709,000000,8.6205,8.714,8.5366,8.6302,7264523,0
+LUV.US,D,20120710,000000,8.8073,9.1256,8.8073,8.9939,18656177,0
+LUV.US,D,20120711,000000,9.0121,9.0218,8.9102,8.9288,9198332,0
+LUV.US,D,20120712,000000,8.8355,8.9012,8.6952,8.6952,9547032,0
+LUV.US,D,20120713,000000,8.7512,8.8914,8.7327,8.8167,8040874,0
+LUV.US,D,20120716,000000,8.8542,8.9012,8.7419,8.7979,9225184,0
+LUV.US,D,20120717,000000,8.8355,8.8727,8.7419,8.7701,9855214,0
+LUV.US,D,20120718,000000,8.7327,8.9383,8.7327,8.7979,9996262,0
+LUV.US,D,20120719,000000,9.1523,9.1717,8.4806,8.5458,16819628,0
+LUV.US,D,20120720,000000,8.5739,8.6395,8.2376,8.2752,13444126,0
+LUV.US,D,20120723,000000,8.1444,8.1816,8.0417,8.1349,8680194,0
+LUV.US,D,20120724,000000,8.172,8.2003,7.9108,8.0882,11647186,0
+LUV.US,D,20120725,000000,8.0601,8.1444,7.8919,7.9108,9368049,0
+LUV.US,D,20120726,000000,8.0227,8.1161,7.948,8.1071,8773442,0
+LUV.US,D,20120727,000000,8.1349,8.3311,8.1161,8.3122,10148602,0
+LUV.US,D,20120730,000000,8.2841,8.6114,8.2657,8.5458,15174907,0
+LUV.US,D,20120731,000000,8.5086,8.6395,8.4714,8.5833,9160747,0
+LUV.US,D,20120801,000000,8.5833,8.6205,8.4521,8.5739,11402779,0
+LUV.US,D,20120802,000000,8.4617,8.5366,8.3032,8.35,12148466,0
+LUV.US,D,20120803,000000,8.4243,8.6674,8.3872,8.5271,8090561,0
+LUV.US,D,20120806,000000,8.5458,8.6674,8.5458,8.6484,5713059,0
+LUV.US,D,20120807,000000,8.6767,8.7327,8.4617,8.4898,11960286,0
+LUV.US,D,20120808,000000,8.4243,8.602,8.3592,8.4992,6541719,0
+LUV.US,D,20120809,000000,8.4714,8.5366,8.4243,8.4434,6956702,0
+LUV.US,D,20120810,000000,8.4057,8.4714,8.3311,8.4714,4471401,0
+LUV.US,D,20120813,000000,8.4339,8.5177,8.3776,8.5177,7118445,0
+LUV.US,D,20120814,000000,8.4338,8.5177,8.3309,8.4242,10342990,0
+LUV.US,D,20120815,000000,8.3774,8.452,8.3682,8.4338,5491465,0
+LUV.US,D,20120816,000000,8.4434,8.4992,8.4147,8.4806,7553720,0
+LUV.US,D,20120817,000000,8.5177,8.5553,8.4713,8.5366,6148325,0
+LUV.US,D,20120820,000000,8.5086,8.8731,8.4898,8.8265,15489093,0
+LUV.US,D,20120821,000000,8.8076,8.9016,8.7982,8.8451,15340703,0
+LUV.US,D,20120822,000000,8.8265,8.8451,8.6862,8.7142,8830158,0
+LUV.US,D,20120823,000000,8.7238,8.7703,8.6769,8.6954,9436407,0
+LUV.US,D,20120824,000000,8.658,8.7142,8.6021,8.6115,6371384,0
+LUV.US,D,20120827,000000,8.6115,8.6395,8.4713,8.4806,5722522,0
+LUV.US,D,20120828,000000,8.4616,8.5086,8.3498,8.3965,8415420,0
+LUV.US,D,20120829,000000,8.387,8.4056,8.2373,8.312,5214283,0
+LUV.US,D,20120830,000000,8.2749,8.452,8.2559,8.3774,4426029,0
+LUV.US,D,20120831,000000,8.4338,8.5086,8.3403,8.359,5054621,0
+LUV.US,D,20120904,000000,8.3498,8.3498,8.1999,8.2749,6303501,0
+LUV.US,D,20120905,000000,8.2467,8.5177,8.2467,8.4992,6936662,0
+LUV.US,D,20120906,000000,8.5366,8.7142,8.4616,8.6115,7231822,0
+LUV.US,D,20120907,000000,8.5553,8.658,8.4434,8.5926,9534898,0
+LUV.US,D,20120910,000000,8.6303,8.6769,8.5366,8.5553,6102771,0
+LUV.US,D,20120911,000000,8.5366,8.5366,8.3682,8.3682,7633420,0
+LUV.US,D,20120912,000000,8.387,8.658,8.3774,8.5834,8859246,0
+LUV.US,D,20120913,000000,8.5553,8.5834,8.4242,8.5177,6702432,0
+LUV.US,D,20120914,000000,8.5177,8.5366,8.4338,8.4806,5640756,0
+LUV.US,D,20120917,000000,8.4242,8.5177,8.3212,8.4616,8965122,0
+LUV.US,D,20120918,000000,8.4616,8.4713,8.2838,8.3403,6089989,0
+LUV.US,D,20120919,000000,8.4056,8.5458,8.3774,8.4713,7983804,0
+LUV.US,D,20120920,000000,8.4147,8.4616,8.2937,8.359,4200129,0
+LUV.US,D,20120921,000000,8.4338,8.452,8.2281,8.2654,8017547,0
+LUV.US,D,20120924,000000,8.2467,8.4056,8.2187,8.312,5363418,0
+LUV.US,D,20120925,000000,8.2937,8.3682,8.2467,8.2654,5760949,0
+LUV.US,D,20120926,000000,8.2467,8.3965,8.2467,8.3403,4985135,0
+LUV.US,D,20120927,000000,8.3498,8.3774,8.2281,8.3029,5668910,0
+LUV.US,D,20120928,000000,8.2937,8.2937,8.1812,8.1999,6721909,0
+LUV.US,D,20121001,000000,8.2092,8.359,8.1812,8.2838,6829228,0
+LUV.US,D,20121002,000000,8.2749,8.3965,8.2749,8.3965,9599083,0
+LUV.US,D,20121003,000000,8.4147,8.5458,8.3498,8.5458,12755106,0
+LUV.US,D,20121004,000000,8.5646,8.5646,8.4616,8.5086,6821224,0
+LUV.US,D,20121005,000000,8.4713,8.574,8.2654,8.387,9933352,0
+LUV.US,D,20121008,000000,8.4056,8.4434,8.2838,8.2838,5615048,0
+LUV.US,D,20121009,000000,8.2749,8.312,8.1717,8.1812,4715068,0
+LUV.US,D,20121010,000000,8.2092,8.2937,8.1345,8.1999,5511183,0
+LUV.US,D,20121011,000000,8.2281,8.2559,8.144,8.144,4562589,0
+LUV.US,D,20121012,000000,8.1156,8.3029,8.1156,8.2654,6407495,0
+LUV.US,D,20121015,000000,8.2937,8.3403,8.2373,8.312,4382537,0
+LUV.US,D,20121016,000000,8.3309,8.4147,8.2838,8.3029,6035387,0
+LUV.US,D,20121017,000000,8.312,8.4434,8.2749,8.3682,4841737,0
+LUV.US,D,20121018,000000,8.3965,8.5086,8.3682,8.3965,13111870,0
+LUV.US,D,20121019,000000,8.4434,8.5086,8.2838,8.3029,5591522,0
+LUV.US,D,20121022,000000,8.3212,8.3682,8.1345,8.2559,7708379,0
+LUV.US,D,20121023,000000,8.2092,8.2559,8.1156,8.2187,11270516,0
+LUV.US,D,20121024,000000,8.2373,8.3029,8.144,8.1812,5430997,0
+LUV.US,D,20121025,000000,8.2281,8.3403,8.1717,8.2559,6180657,0
+LUV.US,D,20121026,000000,8.2654,8.3212,8.125,8.1717,5220749,0
+LUV.US,D,20121031,000000,8.1812,8.3403,8.1717,8.2467,4255814,0
+LUV.US,D,20121101,000000,8.2467,8.4806,8.2467,8.4616,6709975,0
+LUV.US,D,20121102,000000,8.4806,8.5086,8.3682,8.4434,6872777,0
+LUV.US,D,20121105,000000,8.4434,8.4992,8.4056,8.452,4349338,0
+LUV.US,D,20121106,000000,8.452,8.5646,8.3965,8.5553,7894063,0
+LUV.US,D,20121107,000000,8.4713,8.5366,8.3498,8.4242,5326954,0
+LUV.US,D,20121108,000000,8.4242,8.6206,8.4056,8.5834,6143550,0
+LUV.US,D,20121109,000000,8.5458,8.7048,8.4434,8.4713,9965656,0
+LUV.US,D,20121112,000000,8.4898,8.5366,8.387,8.4806,5543461,0
+LUV.US,D,20121113,000000,8.4242,8.6115,8.4147,8.4434,4699777,0
+LUV.US,D,20121114,000000,8.4434,8.5086,8.1812,8.1905,9400008,0
+LUV.US,D,20121115,000000,8.1717,8.3682,8.1717,8.2654,7365634,0
+LUV.US,D,20121116,000000,8.2467,8.359,8.1345,8.3498,9274534,0
+LUV.US,D,20121119,000000,8.4147,8.5177,8.3403,8.5086,5727635,0
+LUV.US,D,20121120,000000,8.5271,8.5553,8.4056,8.5177,7780256,0
+LUV.US,D,20121121,000000,8.5177,8.6769,8.4713,8.6303,6115982,0
+LUV.US,D,20121123,000000,8.6395,8.761,8.6115,8.761,2835461,0
+LUV.US,D,20121126,000000,8.6954,8.7893,8.5646,8.7893,6698283,0
+LUV.US,D,20121127,000000,8.761,8.8265,8.6862,8.6862,7097721,0
+LUV.US,D,20121128,000000,8.6862,8.8639,8.6395,8.8171,7553560,0
+LUV.US,D,20121129,000000,8.8451,8.9293,8.8171,8.8825,8093651,0
+LUV.US,D,20121130,000000,8.8825,8.9575,8.8451,8.9106,7418866,0
+LUV.US,D,20121203,000000,8.9575,8.9575,8.8076,8.8265,4868404,0
+LUV.US,D,20121204,000000,8.8639,9.0589,8.8639,9.0131,8853922,0
+LUV.US,D,20121205,000000,8.9763,9.1907,8.9763,9.163,14654761,0
+LUV.US,D,20121206,000000,9.163,9.2474,9.1444,9.2474,6761246,0
+LUV.US,D,20121207,000000,9.2284,9.2566,9.1074,9.1808,5335341,0
+LUV.US,D,20121210,000000,9.1266,9.2854,9.0783,9.2095,4732813,0
+LUV.US,D,20121211,000000,9.2474,9.549,9.2184,9.4725,10184185,0
+LUV.US,D,20121212,000000,9.4825,9.519,9.3213,9.3797,9473991,0
+LUV.US,D,20121213,000000,9.3866,9.576,9.3597,9.4915,5870276,0
+LUV.US,D,20121214,000000,9.529,9.743,9.4825,9.539,10302694,0
+LUV.US,D,20121217,000000,9.595,9.76,9.586,9.698,11792048,0
+LUV.US,D,20121218,000000,9.698,9.835,9.679,9.825,6545454,0
+LUV.US,D,20121219,000000,9.76,9.931,9.726,9.883,6783095,0
+LUV.US,D,20121220,000000,9.902,9.902,9.76,9.864,7684889,0
+LUV.US,D,20121221,000000,9.77,9.874,9.689,9.788,9848090,0
+LUV.US,D,20121224,000000,9.797,9.854,9.708,9.76,2031705,0
+LUV.US,D,20121226,000000,9.752,9.825,9.642,9.651,3743589,0
+LUV.US,D,20121227,000000,9.661,9.708,9.4825,9.604,4904468,0
+LUV.US,D,20121228,000000,9.539,9.604,9.509,9.509,3653301,0
+LUV.US,D,20121231,000000,9.4915,9.595,9.4537,9.586,5893539,0
+LUV.US,D,20130102,000000,9.779,9.825,9.698,9.797,6428791,0
+LUV.US,D,20130103,000000,9.788,10.083,9.76,10.034,9600328,0
+LUV.US,D,20130104,000000,10.064,10.22,10.044,10.183,7355919,0
+LUV.US,D,20130107,000000,10.202,10.314,10.111,10.211,7352720,0
+LUV.US,D,20130108,000000,10.511,10.549,10.295,10.324,11209238,0
+LUV.US,D,20130109,000000,10.334,10.445,10.238,10.295,9055997,0
+LUV.US,D,20130110,000000,10.381,10.381,10.238,10.361,9350148,0
+LUV.US,D,20130111,000000,10.381,10.445,10.295,10.342,7641852,0
+LUV.US,D,20130114,000000,10.342,10.418,10.304,10.314,8580959,0
+LUV.US,D,20130115,000000,10.275,10.418,10.238,10.371,12116668,0
+LUV.US,D,20130116,000000,10.342,10.623,10.342,10.558,14110699,0
+LUV.US,D,20130117,000000,10.613,10.699,10.455,10.669,8784718,0
+LUV.US,D,20130118,000000,10.65,10.718,10.437,10.539,7825480,0
+LUV.US,D,20130122,000000,10.558,10.858,10.474,10.746,10035198,0
+LUV.US,D,20130123,000000,10.83,10.849,10.585,10.632,14712440,0
+LUV.US,D,20130124,000000,10.736,10.875,10.65,10.718,11833611,0
+LUV.US,D,20130125,000000,10.728,10.812,10.689,10.709,8155395,0
+LUV.US,D,20130128,000000,10.802,10.802,10.642,10.699,6525240,0
+LUV.US,D,20130129,000000,10.623,10.689,10.483,10.603,8182217,0
+LUV.US,D,20130130,000000,10.632,10.669,10.511,10.521,11664126,0
+LUV.US,D,20130131,000000,10.501,10.65,10.492,10.492,10389978,0
+LUV.US,D,20130201,000000,10.568,10.718,10.501,10.511,10493013,0
+LUV.US,D,20130204,000000,10.501,10.65,10.437,10.465,11728478,0
+LUV.US,D,20130205,000000,10.558,10.632,10.501,10.549,8885683,0
+LUV.US,D,20130206,000000,10.521,10.764,10.492,10.736,9986230,0
+LUV.US,D,20130207,000000,10.736,10.905,10.679,10.865,8487725,0
+LUV.US,D,20130208,000000,10.858,10.98,10.793,10.895,6981845,0
+LUV.US,D,20130211,000000,10.925,11.008,10.885,10.905,4783776,0
+LUV.US,D,20130212,000000,10.905,10.915,10.774,10.812,4017004,0
+LUV.US,D,20130213,000000,10.83,10.915,10.802,10.865,4221690,0
+LUV.US,D,20130214,000000,10.858,10.858,10.65,10.736,8633347,0
+LUV.US,D,20130215,000000,10.793,11.008,10.764,10.858,7431196,0
+LUV.US,D,20130219,000000,10.895,10.954,10.821,10.954,5270059,0
+LUV.US,D,20130220,000000,10.915,10.944,10.679,10.699,4901371,0
+LUV.US,D,20130221,000000,10.728,10.746,10.585,10.718,6877107,0
+LUV.US,D,20130222,000000,10.718,10.885,10.718,10.858,5025725,0
+LUV.US,D,20130225,000000,10.885,10.971,10.585,10.594,6554005,0
+LUV.US,D,20130226,000000,10.623,10.679,10.511,10.669,6321624,0
+LUV.US,D,20130227,000000,10.65,11.062,10.65,11.062,6779572,0
+LUV.US,D,20130228,000000,11.062,11.126,10.895,10.954,8501049,0
+LUV.US,D,20130301,000000,10.915,11.182,10.915,11.062,6042663,0
+LUV.US,D,20130304,000000,11.008,11.317,10.999,11.27,9008469,0
+LUV.US,D,20130305,000000,11.367,11.384,11.221,11.347,8823997,0
+LUV.US,D,20130306,000000,11.403,11.441,11.221,11.289,5926498,0
+LUV.US,D,20130307,000000,11.211,11.357,11.182,11.327,7123080,0
+LUV.US,D,20130308,000000,11.477,11.521,11.377,11.485,7336090,0
+LUV.US,D,20130311,000000,11.422,11.55,11.307,11.55,8719818,0
+LUV.US,D,20130312,000000,11.558,11.672,11.511,11.558,8125776,0
+LUV.US,D,20130313,000000,11.566,11.738,11.566,11.663,6030079,0
+LUV.US,D,20130314,000000,11.672,11.758,11.585,11.758,5482361,0
+LUV.US,D,20130315,000000,11.73,11.758,11.576,11.594,8966654,0
+LUV.US,D,20130318,000000,11.511,11.804,11.377,11.768,4893530,0
+LUV.US,D,20130319,000000,11.804,11.886,11.7,11.841,4448867,0
+LUV.US,D,20130320,000000,11.878,12.029,11.822,11.981,5969345,0
+LUV.US,D,20130321,000000,11.914,12.084,11.914,11.952,6304354,0
+LUV.US,D,20130322,000000,11.981,12.111,11.814,12.058,8169979,0
+LUV.US,D,20130325,000000,12.131,12.168,11.942,12.048,7714405,0
+LUV.US,D,20130326,000000,12.029,12.234,12.009,12.131,9786876,0
+LUV.US,D,20130327,000000,12.048,12.412,12.029,12.357,9068396,0
+LUV.US,D,20130328,000000,12.412,12.722,12.375,12.627,12604423,0
+LUV.US,D,20130401,000000,12.617,12.657,12.347,12.393,6763229,0
+LUV.US,D,20130402,000000,12.365,12.385,11.822,11.878,13905319,0
+LUV.US,D,20130403,000000,11.886,12.058,11.69,11.748,12730748,0
+LUV.US,D,20130404,000000,11.748,12.038,11.748,11.991,8083648,0
+LUV.US,D,20130405,000000,11.738,12.019,11.653,12,7273332,0
+LUV.US,D,20130408,000000,12.019,12.131,11.841,12.111,7770026,0
+LUV.US,D,20130409,000000,12.111,12.216,11.981,12.084,7123369,0
+LUV.US,D,20130410,000000,12.084,12.31,12.084,12.216,6999310,0
+LUV.US,D,20130411,000000,12.234,12.412,12.177,12.264,7348118,0
+LUV.US,D,20130412,000000,12.254,12.385,12.207,12.319,5220539,0
+LUV.US,D,20130415,000000,12.282,12.365,11.814,11.869,10055489,0
+LUV.US,D,20130416,000000,12.048,12.347,12,12.347,8757984,0
+LUV.US,D,20130417,000000,12.282,12.365,12.084,12.319,7217126,0
+LUV.US,D,20130418,000000,12.329,12.329,12.103,12.16,4017504,0
+LUV.US,D,20130419,000000,12.197,12.553,12.141,12.494,5257158,0
+LUV.US,D,20130422,000000,12.608,12.627,12.282,12.339,7836696,0
+LUV.US,D,20130423,000000,12.357,12.599,12.31,12.494,8166802,0
+LUV.US,D,20130424,000000,12.534,12.599,12.357,12.57,7658907,0
+LUV.US,D,20130425,000000,12.748,12.748,12.485,12.57,8565394,0
+LUV.US,D,20130426,000000,12.637,12.675,12.458,12.543,6064216,0
+LUV.US,D,20130429,000000,12.589,12.739,12.553,12.685,5285065,0
+LUV.US,D,20130430,000000,12.694,12.903,12.627,12.835,7257897,0
+LUV.US,D,20130501,000000,12.845,12.947,12.553,12.627,6247733,0
+LUV.US,D,20130502,000000,12.637,12.956,12.627,12.893,5557205,0
+LUV.US,D,20130503,000000,13.009,13.218,12.956,13.179,7750138,0
+LUV.US,D,20130506,000000,13.189,13.413,13.142,13.351,4763136,0
+LUV.US,D,20130507,000000,13.368,13.442,13.312,13.332,6624631,0
+LUV.US,D,20130508,000000,13.368,13.575,13.332,13.423,5157199,0
+LUV.US,D,20130509,000000,13.462,13.508,13.17,13.199,5477864,0
+LUV.US,D,20130510,000000,13.218,13.368,13.209,13.265,5299394,0
+LUV.US,D,20130513,000000,13.255,13.275,13.056,13.065,7220037,0
+LUV.US,D,20130514,000000,13.095,13.218,13.075,13.095,10660865,0
+LUV.US,D,20130515,000000,13.095,13.556,13.095,13.433,18003021,0
+LUV.US,D,20130516,000000,13.462,13.575,13.142,13.246,9903274,0
+LUV.US,D,20130517,000000,13.442,13.538,13.394,13.472,12277200,0
+LUV.US,D,20130520,000000,13.472,13.631,13.236,13.351,8439003,0
+LUV.US,D,20130521,000000,13.332,13.639,13.332,13.404,13703034,0
+LUV.US,D,20130522,000000,13.394,13.481,13.075,13.142,8207345,0
+LUV.US,D,20130523,000000,13.019,13.489,12.992,13.462,10495969,0
+LUV.US,D,20130524,000000,13.361,13.442,13.17,13.377,7683168,0
+LUV.US,D,20130528,000000,13.489,13.528,13.255,13.368,8352111,0
+LUV.US,D,20130529,000000,13.294,13.377,13.17,13.236,7658380,0
+LUV.US,D,20130530,000000,13.284,13.462,13.284,13.368,7480884,0
+LUV.US,D,20130531,000000,13.322,13.454,13.275,13.275,9335236,0
+LUV.US,D,20130603,000000,13.322,13.413,13.001,13.151,8161163,0
+LUV.US,D,20130604,000000,13.141,13.342,12.964,13.075,8982844,0
+LUV.US,D,20130605,000000,13.038,13.075,12.756,12.806,9270255,0
+LUV.US,D,20130606,000000,12.746,12.853,12.392,12.683,13678443,0
+LUV.US,D,20130607,000000,12.824,13.095,12.806,13.038,9050521,0
+LUV.US,D,20130610,000000,13.095,13.209,13.047,13.132,5413160,0
+LUV.US,D,20130611,000000,12.982,13.199,12.902,13.103,6940558,0
+LUV.US,D,20130612,000000,13.218,13.245,12.938,13.028,5481880,0
+LUV.US,D,20130613,000000,13.008,13.209,12.973,13.132,6148865,0
+LUV.US,D,20130614,000000,13.075,13.16,12.991,13.028,5461300,0
+LUV.US,D,20130617,000000,13.085,13.095,12.833,12.946,8414901,0
+LUV.US,D,20130618,000000,12.964,13.056,12.872,13.018,5065710,0
+LUV.US,D,20130619,000000,13.018,13.028,12.862,12.862,6436888,0
+LUV.US,D,20130620,000000,12.737,12.872,12.692,12.711,8168480,0
+LUV.US,D,20130621,000000,12.806,12.882,12.54,12.665,8815413,0
+LUV.US,D,20130624,000000,12.54,12.54,12.326,12.502,11424106,0
+LUV.US,D,20130625,000000,12.56,12.625,12.484,12.54,6726796,0
+LUV.US,D,20130626,000000,12.383,12.456,12.137,12.184,10143945,0
+LUV.US,D,20130627,000000,12.232,12.427,12.015,12.251,8855023,0
+LUV.US,D,20130628,000000,12.204,12.261,12.054,12.108,8005289,0
+LUV.US,D,20130701,000000,12.175,12.446,12.156,12.316,4989488,0
+LUV.US,D,20130702,000000,12.299,12.326,11.901,11.938,6549989,0
+LUV.US,D,20130703,000000,11.901,12.1,11.82,11.938,3612987,0
+LUV.US,D,20130705,000000,11.997,12.082,11.938,12.015,3970106,0
+LUV.US,D,20130708,000000,12.082,12.127,11.988,12.127,5819655,0
+LUV.US,D,20130709,000000,12.184,12.354,12.147,12.307,5353303,0
+LUV.US,D,20130710,000000,12.299,12.446,12.175,12.344,5674692,0
+LUV.US,D,20130711,000000,12.446,12.522,12.299,12.484,6326054,0
+LUV.US,D,20130712,000000,12.484,12.665,12.436,12.645,5574674,0
+LUV.US,D,20130715,000000,12.645,12.746,12.568,12.665,3488397,0
+LUV.US,D,20130716,000000,12.701,12.786,12.568,12.587,4416612,0
+LUV.US,D,20130717,000000,12.615,12.955,12.364,12.825,8589155,0
+LUV.US,D,20130718,000000,12.816,13.056,12.72,12.946,9104723,0
+LUV.US,D,20130719,000000,12.982,13.056,12.892,12.973,4700462,0
+LUV.US,D,20130722,000000,12.946,13.038,12.911,13.028,3456976,0
+LUV.US,D,20130723,000000,13.028,13.075,12.902,13.047,5176706,0
+LUV.US,D,20130724,000000,13.103,13.17,12.92,12.929,6525122,0
+LUV.US,D,20130725,000000,12.796,12.973,12.436,12.973,11653691,0
+LUV.US,D,20130726,000000,12.825,12.964,12.655,12.955,5896773,0
+LUV.US,D,20130729,000000,12.938,12.964,12.825,12.872,4706325,0
+LUV.US,D,20130730,000000,12.938,13.132,12.833,12.982,7181362,0
+LUV.US,D,20130731,000000,13.018,13.103,12.946,12.991,4483397,0
+LUV.US,D,20130801,000000,13.065,13.362,13.065,13.342,5520093,0
+LUV.US,D,20130802,000000,13.284,13.362,13.209,13.332,5426902,0
+LUV.US,D,20130805,000000,13.275,13.377,13.235,13.235,3110922,0
+LUV.US,D,20130806,000000,13.235,13.275,12.991,13.037,3823985,0
+LUV.US,D,20130807,000000,13,13.122,12.91,12.973,6758315,0
+LUV.US,D,20130808,000000,13.055,13.103,12.982,13.055,5781634,0
+LUV.US,D,20130809,000000,13.017,13.103,12.901,12.945,5578907,0
+LUV.US,D,20130812,000000,12.891,13.027,12.852,12.928,3316477,0
+LUV.US,D,20130813,000000,12.973,13.017,12.454,12.692,13971940,0
+LUV.US,D,20130814,000000,12.682,12.804,12.482,12.719,9511542,0
+LUV.US,D,20130815,000000,12.604,12.663,12.482,12.548,5205461,0
+LUV.US,D,20130816,000000,12.575,12.745,12.548,12.567,5421634,0
+LUV.US,D,20130819,000000,12.5,12.5,12.238,12.351,7574229,0
+LUV.US,D,20130820,000000,12.333,12.491,12.286,12.389,4950429,0
+LUV.US,D,20130821,000000,12.37,12.417,12.277,12.296,5378577,0
+LUV.US,D,20130822,000000,12.313,12.491,12.304,12.425,3846590,0
+LUV.US,D,20130823,000000,12.472,12.519,12.38,12.5,4113433,0
+LUV.US,D,20130826,000000,12.51,12.585,12.434,12.5,4245528,0
+LUV.US,D,20130827,000000,12.342,12.38,12.003,12.06,6807917,0
+LUV.US,D,20130828,000000,12.041,12.096,11.935,12.031,5403295,0
+LUV.US,D,20130829,000000,12.022,12.134,11.916,12.05,6565391,0
+LUV.US,D,20130830,000000,12.086,12.181,12.012,12.069,4083917,0
+LUV.US,D,20130903,000000,12.22,12.286,11.994,12.078,5687861,0
+LUV.US,D,20130904,000000,12.124,12.268,12.078,12.258,5216547,0
+LUV.US,D,20130905,000000,12.277,12.38,12.22,12.333,4453720,0
+LUV.US,D,20130906,000000,12.361,12.491,12.191,12.342,5420240,0
+LUV.US,D,20130909,000000,12.286,12.548,12.229,12.5,6646323,0
+LUV.US,D,20130910,000000,12.585,13.094,12.585,13.094,9346468,0
+LUV.US,D,20130911,000000,13.064,13.151,12.919,13.047,7640033,0
+LUV.US,D,20130912,000000,13.055,13.094,12.901,12.954,5575814,0
+LUV.US,D,20130913,000000,12.964,13.16,12.964,13.094,4391905,0
+LUV.US,D,20130916,000000,13.245,13.473,13.209,13.284,8792443,0
+LUV.US,D,20130917,000000,13.414,13.473,13.275,13.395,5992596,0
+LUV.US,D,20130918,000000,13.362,13.5,13.209,13.424,7082809,0
+LUV.US,D,20130919,000000,13.434,13.735,13.395,13.698,12558301,0
+LUV.US,D,20130920,000000,13.78,13.81,13.529,13.577,8102801,0
+LUV.US,D,20130923,000000,13.597,13.67,13.481,13.597,5341245,0
+LUV.US,D,20130924,000000,13.624,13.962,13.597,13.848,8318614,0
+LUV.US,D,20130925,000000,13.868,13.878,13.651,13.743,7309465,0
+LUV.US,D,20130926,000000,13.735,13.896,13.708,13.848,3883672,0
+LUV.US,D,20130927,000000,13.717,13.905,13.606,13.79,4191054,0
+LUV.US,D,20130930,000000,13.624,13.79,13.294,13.717,6371338,0
+LUV.US,D,20131001,000000,13.735,13.971,13.717,13.878,5466998,0
+LUV.US,D,20131002,000000,13.878,13.924,13.641,13.818,5744933,0
+LUV.US,D,20131003,000000,13.753,13.905,13.651,13.868,6372428,0
+LUV.US,D,20131004,000000,13.828,14.065,13.79,14.028,5458023,0
+LUV.US,D,20131007,000000,13.934,14.144,13.878,14.008,7041985,0
+LUV.US,D,20131008,000000,14.028,14.144,13.962,13.962,7666882,0
+LUV.US,D,20131009,000000,13.981,14.197,13.953,14.085,8659586,0
+LUV.US,D,20131010,000000,14.207,14.263,14.124,14.244,6536878,0
+LUV.US,D,20131011,000000,14.226,14.43,14.179,14.348,5421898,0
+LUV.US,D,20131014,000000,14.263,14.44,14.234,14.422,4015109,0
+LUV.US,D,20131015,000000,14.413,14.497,14.321,14.321,5093506,0
+LUV.US,D,20131016,000000,14.366,14.707,14.366,14.698,6172506,0
+LUV.US,D,20131017,000000,14.773,15.177,14.743,15.083,8491634,0
+LUV.US,D,20131018,000000,15.16,15.243,15.103,15.142,5279441,0
+LUV.US,D,20131021,000000,15.123,15.216,15.037,15.16,5602073,0
+LUV.US,D,20131022,000000,15.234,15.614,15.234,15.411,7853371,0
+LUV.US,D,20131023,000000,15.401,15.623,15.29,15.458,9590516,0
+LUV.US,D,20131024,000000,15.707,16.064,15.639,16.036,8860682,0
+LUV.US,D,20131025,000000,16.064,16.336,15.843,16.176,9426437,0
+LUV.US,D,20131028,000000,16.204,16.232,16.027,16.108,8613884,0
+LUV.US,D,20131029,000000,16.176,16.336,16.064,16.167,8469063,0
+LUV.US,D,20131030,000000,16.214,16.281,15.94,16.138,8415388,0
+LUV.US,D,20131031,000000,16.148,16.309,16.092,16.223,6945358,0
+LUV.US,D,20131101,000000,16.251,16.477,16.204,16.46,6151297,0
+LUV.US,D,20131104,000000,16.514,17.08,16.514,16.834,9961562,0
+LUV.US,D,20131105,000000,16.89,17.024,16.637,16.834,12405297,0
+LUV.US,D,20131106,000000,16.949,17.042,16.667,16.77,9389480,0
+LUV.US,D,20131107,000000,16.825,16.939,16.505,16.553,11026155,0
+LUV.US,D,20131108,000000,16.569,16.742,16.553,16.667,10117069,0
+LUV.US,D,20131111,000000,16.722,16.872,16.704,16.78,5787492,0
+LUV.US,D,20131112,000000,16.714,17.467,16.714,16.987,16770150,0
+LUV.US,D,20131113,000000,16.949,17.042,16.881,16.959,8151615,0
+LUV.US,D,20131114,000000,17.138,17.325,17.042,17.129,6421040,0
+LUV.US,D,20131115,000000,17.182,17.279,16.949,17.11,7505679,0
+LUV.US,D,20131118,000000,17.165,17.345,16.996,17.09,6601723,0
+LUV.US,D,20131119,000000,17.1,17.354,17.08,17.119,8132882,0
+LUV.US,D,20131120,000000,17.146,17.287,16.92,16.968,6772559,0
+LUV.US,D,20131121,000000,17.07,17.448,17.061,17.381,7289603,0
+LUV.US,D,20131122,000000,17.4,17.495,17.296,17.486,7434007,0
+LUV.US,D,20131125,000000,17.521,17.713,17.457,17.477,4932488,0
+LUV.US,D,20131126,000000,17.539,17.731,17.345,17.467,5915381,0
+LUV.US,D,20131127,000000,17.579,17.874,17.539,17.854,5067646,0
+LUV.US,D,20131129,000000,17.864,17.864,17.486,17.512,3968443,0
+LUV.US,D,20131202,000000,17.539,17.74,17.495,17.53,5837135,0
+LUV.US,D,20131203,000000,17.467,17.467,17.08,17.221,7246604,0
+LUV.US,D,20131204,000000,17.146,17.165,16.704,16.862,9990230,0
+LUV.US,D,20131205,000000,16.872,17.182,16.862,16.959,8151043,0
+LUV.US,D,20131206,000000,17.129,17.315,16.996,17.251,5049353,0
+LUV.US,D,20131209,000000,17.251,17.512,17.241,17.429,6068662,0
+LUV.US,D,20131210,000000,17.457,17.769,17.429,17.54,6136861,0
+LUV.US,D,20131211,000000,17.531,17.59,16.948,16.968,10532073,0
+LUV.US,D,20131212,000000,17.287,17.787,17.191,17.74,12138263,0
+LUV.US,D,20131213,000000,17.825,17.875,17.381,17.59,6808700,0
+LUV.US,D,20131216,000000,17.693,17.76,17.391,17.684,5619418,0
+LUV.US,D,20131217,000000,17.684,17.684,17.296,17.296,6029333,0
+LUV.US,D,20131218,000000,17.409,17.629,17.181,17.619,6333597,0
+LUV.US,D,20131219,000000,17.675,17.731,17.335,17.58,5006352,0
+LUV.US,D,20131220,000000,17.619,17.882,17.531,17.806,10940117,0
+LUV.US,D,20131223,000000,17.892,17.919,17.675,17.835,4984135,0
+LUV.US,D,20131224,000000,17.815,17.892,17.75,17.875,1562243,0
+LUV.US,D,20131226,000000,17.882,17.91,17.75,17.875,2576460,0
+LUV.US,D,20131227,000000,17.919,17.937,17.56,17.693,3040389,0
+LUV.US,D,20131230,000000,17.75,17.865,17.693,17.777,3147590,0
+LUV.US,D,20131231,000000,17.788,17.882,17.713,17.788,3042001,0
+LUV.US,D,20140102,000000,17.797,18.023,17.731,17.825,4829013,0
+LUV.US,D,20140103,000000,17.892,18.421,17.892,18.336,9224046,0
+LUV.US,D,20140106,000000,18.392,18.535,18.004,18.081,8606170,0
+LUV.US,D,20140107,000000,18.165,18.573,18.165,18.44,7655688,0
+LUV.US,D,20140108,000000,18.449,19.081,18.326,19.053,12200923,0
+LUV.US,D,20140109,000000,19.269,19.706,19.206,19.604,12820683,0
+LUV.US,D,20140110,000000,19.614,19.971,19.448,19.854,7410997,0
+LUV.US,D,20140113,000000,19.989,20.016,19.487,19.564,7090790,0
+LUV.US,D,20140114,000000,19.641,20.252,19.641,20.232,12264843,0
+LUV.US,D,20140115,000000,20.722,20.751,19.75,19.98,10424879,0
+LUV.US,D,20140116,000000,19.999,20.288,19.961,20.262,8484090,0
+LUV.US,D,20140117,000000,20.363,20.526,19.989,20.035,6448050,0
+LUV.US,D,20140121,000000,20.461,20.62,20.063,20.111,8648951,0
+LUV.US,D,20140122,000000,20.461,20.583,20.222,20.555,8636163,0
+LUV.US,D,20140123,000000,20.685,20.866,19.658,20.053,15966372,0
+LUV.US,D,20140124,000000,20.166,20.222,19.564,19.676,11962501,0
+LUV.US,D,20140127,000000,19.676,19.815,19.091,19.458,8819475,0
+LUV.US,D,20140128,000000,19.759,20.242,19.676,20.121,10465189,0
+LUV.US,D,20140129,000000,19.902,20.363,19.361,19.458,13117769,0
+LUV.US,D,20140130,000000,19.641,20.14,19.631,20.035,12144785,0
+LUV.US,D,20140131,000000,19.797,20.073,19.713,19.777,10073141,0
+LUV.US,D,20140203,000000,19.806,19.844,19.206,19.288,12046876,0
+LUV.US,D,20140204,000000,19.478,19.604,19.156,19.496,8146831,0
+LUV.US,D,20140205,000000,19.448,19.515,19.1,19.458,9703123,0
+LUV.US,D,20140206,000000,19.448,19.921,19.409,19.787,7583082,0
+LUV.US,D,20140207,000000,19.834,20.327,19.75,20.232,10838144,0
+LUV.US,D,20140210,000000,20.222,20.327,19.767,19.844,8927309,0
+LUV.US,D,20140211,000000,19.951,20.205,19.787,20.131,9163499,0
+LUV.US,D,20140212,000000,20.148,20.185,19.787,20.025,8242538,0
+LUV.US,D,20140213,000000,19.902,20.131,19.825,20.016,7468995,0
+LUV.US,D,20140214,000000,19.98,20.232,19.911,20.111,5674898,0
+LUV.US,D,20140218,000000,20.222,20.363,19.797,19.854,7883750,0
+LUV.US,D,20140219,000000,19.834,19.989,19.714,19.777,8146461,0
+LUV.US,D,20140220,000000,19.864,20.545,19.797,20.489,9373242,0
+LUV.US,D,20140221,000000,20.489,20.694,20.402,20.545,9423385,0
+LUV.US,D,20140224,000000,20.545,21.036,20.517,20.923,10201246,0
+LUV.US,D,20140225,000000,20.942,21.291,20.915,21.055,9480098,0
+LUV.US,D,20140226,000000,21.225,21.366,21.008,21.168,7697179,0
+LUV.US,D,20140227,000000,21.12,21.357,21.055,21.206,6067660,0
+LUV.US,D,20140228,000000,21.081,21.299,20.923,21.186,7410758,0
+LUV.US,D,20140303,000000,20.923,21.139,20.601,21.055,8387109,0
+LUV.US,D,20140304,000000,21.471,21.755,21.358,21.593,11034521,0
+LUV.US,D,20140305,000000,21.67,21.972,21.593,21.782,7906133,0
+LUV.US,D,20140306,000000,21.867,22.087,21.782,21.867,7749848,0
+LUV.US,D,20140307,000000,21.999,22.009,21.633,21.85,7471830,0
+LUV.US,D,20140310,000000,21.877,22.389,21.85,22.322,8407810,0
+LUV.US,D,20140311,000000,22.322,22.728,22.153,22.489,7878541,0
+LUV.US,D,20140312,000000,22.653,22.84,22.435,22.607,8472694,0
+LUV.US,D,20140313,000000,22.653,22.682,22.216,22.322,8557190,0
+LUV.US,D,20140314,000000,22.313,22.831,22.17,22.627,8667697,0
+LUV.US,D,20140317,000000,22.71,22.803,22.465,22.682,6872590,0
+LUV.US,D,20140318,000000,22.71,22.86,22.587,22.607,7192103,0
+LUV.US,D,20140319,000000,22.617,22.737,22.313,22.481,6315034,0
+LUV.US,D,20140320,000000,22.407,22.597,22.313,22.587,5910951,0
+LUV.US,D,20140321,000000,22.803,22.803,21.924,21.924,13118420,0
+LUV.US,D,20140324,000000,22.116,22.294,21.802,22.107,5866270,0
+LUV.US,D,20140325,000000,22.225,22.528,22.207,22.416,4195752,0
+LUV.US,D,20140326,000000,22.528,22.577,22.134,22.17,5423357,0
+LUV.US,D,20140327,000000,22.126,22.126,21.546,21.904,6345103,0
+LUV.US,D,20140328,000000,21.885,22.379,21.802,21.904,6033361,0
+LUV.US,D,20140331,000000,22.107,22.426,22.019,22.332,4810565,0
+LUV.US,D,20140401,000000,22.399,22.644,22.389,22.644,5947762,0
+LUV.US,D,20140402,000000,22.71,23.126,22.644,22.767,9726224,0
+LUV.US,D,20140403,000000,22.785,22.984,22.518,22.71,4722688,0
+LUV.US,D,20140404,000000,22.85,22.938,22.416,22.518,6069694,0
+LUV.US,D,20140407,000000,22.508,22.785,22.009,22.161,7722014,0
+LUV.US,D,20140408,000000,22.225,22.342,21.652,22.235,9661154,0
+LUV.US,D,20140409,000000,22.322,22.908,22.197,22.84,7409223,0
+LUV.US,D,20140410,000000,22.928,22.938,21.84,21.877,10006269,0
+LUV.US,D,20140411,000000,21.85,22.17,21.451,21.519,8748796,0
+LUV.US,D,20140414,000000,21.85,21.894,21.139,21.291,7876004,0
+LUV.US,D,20140415,000000,21.652,21.953,21.215,21.66,9114350,0
+LUV.US,D,20140416,000000,21.858,22.284,21.706,22.264,7783789,0
+LUV.US,D,20140417,000000,22.389,22.416,21.782,22.216,6623544,0
+LUV.US,D,20140421,000000,22.264,22.332,21.999,22.313,5257647,0
+LUV.US,D,20140422,000000,22.379,22.747,22.351,22.636,5530223,0
+LUV.US,D,20140423,000000,23.07,23.07,22.474,22.776,8246930,0
+LUV.US,D,20140424,000000,23.012,23.126,22.235,22.956,8841682,0
+LUV.US,D,20140425,000000,22.747,23.108,22.557,22.653,5285267,0
+LUV.US,D,20140428,000000,22.737,22.87,22.225,22.548,5165391,0
+LUV.US,D,20140429,000000,22.597,22.908,22.342,22.879,4791011,0
+LUV.US,D,20140430,000000,22.908,23.031,22.653,22.86,5192553,0
+LUV.US,D,20140501,000000,22.86,23.295,22.86,23.012,6081179,0
+LUV.US,D,20140502,000000,23.06,23.07,22.691,22.87,6356873,0
+LUV.US,D,20140505,000000,22.757,22.994,22.587,22.947,4615888,0
+LUV.US,D,20140506,000000,23.022,23.07,22.803,22.889,6603957,0
+LUV.US,D,20140507,000000,22.938,23.08,22.557,22.889,6196343,0
+LUV.US,D,20140508,000000,22.785,23.295,22.785,23.135,6945895,0
+LUV.US,D,20140509,000000,23.07,23.117,22.72,23.041,4224691,0
+LUV.US,D,20140512,000000,23.135,23.617,23.135,23.589,5239142,0
+LUV.US,D,20140513,000000,23.551,23.712,23.392,23.627,5599244,0
+LUV.US,D,20140514,000000,23.589,23.617,23.362,23.56,7627458,0
+LUV.US,D,20140515,000000,23.515,23.589,23.143,23.42,5735897,0
+LUV.US,D,20140516,000000,23.42,23.458,23.09,23.276,5198040,0
+LUV.US,D,20140519,000000,23.266,23.843,23.219,23.759,4135028,0
+LUV.US,D,20140520,000000,23.731,23.823,23.448,23.598,3955575,0
+LUV.US,D,20140521,000000,23.637,23.843,23.598,23.75,3714761,0
+LUV.US,D,20140522,000000,23.75,23.976,23.741,23.901,3085387,0
+LUV.US,D,20140523,000000,23.976,24.429,23.959,24.39,4708384,0
+LUV.US,D,20140527,000000,24.477,24.584,24.362,24.469,3987980,0
+LUV.US,D,20140528,000000,24.536,25.092,24.506,24.997,5863209,0
+LUV.US,D,20140529,000000,25.015,25.15,24.713,25.006,4342383,0
+LUV.US,D,20140530,000000,24.968,25.198,24.933,25.015,7440910,0
+LUV.US,D,20140602,000000,25.102,25.387,24.819,25.319,5246581,0
+LUV.US,D,20140603,000000,25.357,25.803,25.348,25.784,8559773,0
+LUV.US,D,20140604,000000,25.615,25.965,25.521,25.937,5443981,0
+LUV.US,D,20140605,000000,26.06,26.211,25.803,25.859,9084704,0
+LUV.US,D,20140606,000000,25.898,26.155,25.851,26.155,4327853,0
+LUV.US,D,20140609,000000,26.202,26.26,25.812,26.024,6005322,0
+LUV.US,D,20140610,000000,26.07,26.08,25.652,25.869,5930684,0
+LUV.US,D,20140611,000000,25.643,25.776,25.387,25.541,9495191,0
+LUV.US,D,20140612,000000,25.283,25.293,24.147,24.379,14320075,0
+LUV.US,D,20140613,000000,24.36,25.064,24.342,24.933,10244103,0
+LUV.US,D,20140616,000000,24.838,24.96,24.573,24.741,6872678,0
+LUV.US,D,20140617,000000,25.102,25.31,24.914,25.246,7863634,0
+LUV.US,D,20140618,000000,25.237,25.338,24.829,25.283,6200264,0
+LUV.US,D,20140619,000000,25.387,25.671,25.338,25.671,7237146,0
+LUV.US,D,20140620,000000,25.793,25.955,25.708,25.869,9201919,0
+LUV.US,D,20140623,000000,25.859,25.947,25.396,25.521,4747063,0
+LUV.US,D,20140624,000000,25.502,25.708,25.246,25.255,4439453,0
+LUV.US,D,20140625,000000,25.237,25.652,25.064,25.568,4226327,0
+LUV.US,D,20140626,000000,25.605,25.69,25.357,25.652,3419294,0
+LUV.US,D,20140627,000000,25.588,25.793,25.492,25.728,9821328,0
+LUV.US,D,20140630,000000,25.738,25.821,25.396,25.464,5150949,0
+LUV.US,D,20140701,000000,25.766,26.38,25.643,26.288,7637635,0
+LUV.US,D,20140702,000000,26.042,26.211,25.662,26.042,7955504,0
+LUV.US,D,20140703,000000,26.155,26.335,26.118,26.269,3217907,0
+LUV.US,D,20140707,000000,26.241,26.269,25.671,25.756,6725760,0
+LUV.US,D,20140708,000000,25.482,25.482,24.515,25.31,12724495,0
+LUV.US,D,20140709,000000,26.07,26.211,25.444,25.793,8814327,0
+LUV.US,D,20140710,000000,25.605,26.015,25.531,25.851,9355201,0
+LUV.US,D,20140711,000000,25.918,26.183,25.821,26.015,5063599,0
+LUV.US,D,20140714,000000,26.137,26.38,26.033,26.163,4353379,0
+LUV.US,D,20140715,000000,26.305,26.536,26.07,26.45,7353432,0
+LUV.US,D,20140716,000000,26.571,26.696,26.4,26.571,4881905,0
+LUV.US,D,20140717,000000,26.363,26.646,25.889,26.08,5724713,0
+LUV.US,D,20140718,000000,26.155,26.536,26.146,26.363,5229219,0
+LUV.US,D,20140721,000000,26.344,26.43,26.118,26.221,4573271,0
+LUV.US,D,20140722,000000,26.325,26.608,26.288,26.588,4590569,0
+LUV.US,D,20140723,000000,26.715,27.463,26.705,27.37,7487028,0
+LUV.US,D,20140724,000000,27.727,27.967,26.887,27.188,10569318,0
+LUV.US,D,20140725,000000,27.302,28.153,27.255,27.717,8500174,0
+LUV.US,D,20140728,000000,27.833,27.852,27.245,27.691,6586526,0
+LUV.US,D,20140729,000000,27.785,27.833,27.188,27.215,6220166,0
+LUV.US,D,20140730,000000,27.35,27.587,27.188,27.342,4583506,0
+LUV.US,D,20140731,000000,27.111,27.235,26.743,26.811,6704196,0
+LUV.US,D,20140801,000000,26.743,27.055,26.39,26.951,6045540,0
+LUV.US,D,20140804,000000,27.178,27.275,26.636,26.951,4669962,0
+LUV.US,D,20140805,000000,26.763,27.016,26.506,26.666,6562506,0
+LUV.US,D,20140806,000000,26.42,26.792,26.11,26.656,5080207,0
+LUV.US,D,20140807,000000,26.82,27.007,26.42,26.598,5513465,0
+LUV.US,D,20140808,000000,26.536,26.828,25.995,26.811,4581354,0
+LUV.US,D,20140811,000000,27.007,27.35,26.887,27.149,4016344,0
+LUV.US,D,20140812,000000,27.188,27.302,26.989,27.205,4510971,0
+LUV.US,D,20140813,000000,27.302,27.842,27.265,27.737,4263681,0
+LUV.US,D,20140814,000000,27.803,28.211,27.698,28.201,5842191,0
+LUV.US,D,20140815,000000,28.325,28.412,27.813,28.211,6781313,0
+LUV.US,D,20140818,000000,28.451,29.242,28.315,29.215,6791653,0
+LUV.US,D,20140819,000000,29.34,29.368,28.999,29.205,5159238,0
+LUV.US,D,20140820,000000,29.368,30.111,29.331,29.986,6116380,0
+LUV.US,D,20140821,000000,30.052,30.139,29.617,29.674,4841043,0
+LUV.US,D,20140822,000000,29.747,30.509,29.719,30.27,6781363,0
+LUV.US,D,20140825,000000,30.575,30.631,30.224,30.528,4366691,0
+LUV.US,D,20140826,000000,30.546,30.631,30.253,30.318,4142825,0
+LUV.US,D,20140827,000000,30.365,30.802,30.233,30.612,4516553,0
+LUV.US,D,20140828,000000,30.481,30.556,30.299,30.445,3852909,0
+LUV.US,D,20140829,000000,30.49,30.528,30.167,30.405,3626030,0
+LUV.US,D,20140902,000000,30.472,31.271,30.425,31.261,6460548,0
+LUV.US,D,20140903,000000,31.126,31.126,30.631,30.947,6502859,0
+LUV.US,D,20140904,000000,31.096,31.477,30.88,30.984,5844640,0
+LUV.US,D,20140905,000000,31.004,31.271,30.698,31.185,3929100,0
+LUV.US,D,20140908,000000,31.342,31.439,31.126,31.213,6074101,0
+LUV.US,D,20140909,000000,31.086,31.763,30.899,31.261,8391578,0
+LUV.US,D,20140910,000000,31.535,32.076,31.106,31.931,8803969,0
+LUV.US,D,20140911,000000,32.008,32.209,31.601,31.95,7186427,0
+LUV.US,D,20140912,000000,31.914,32.624,31.773,32.172,7411169,0
+LUV.US,D,20140915,000000,32.285,32.77,32.125,32.162,9381857,0
+LUV.US,D,20140916,000000,32.237,32.867,31.858,32.799,7066729,0
+LUV.US,D,20140917,000000,32.839,32.958,32.418,32.702,5857859,0
+LUV.US,D,20140918,000000,32.9,33.539,32.857,33.463,6752119,0
+LUV.US,D,20140919,000000,33.71,33.71,32.829,32.829,17940186,0
+LUV.US,D,20140922,000000,32.987,33.074,32.408,32.436,7046242,0
+LUV.US,D,20140923,000000,32.229,32.237,31.39,31.592,10817766,0
+LUV.US,D,20140924,000000,31.706,32.721,31.696,32.606,8763551,0
+LUV.US,D,20140925,000000,32.427,32.475,31.914,31.95,7174686,0
+LUV.US,D,20140926,000000,32.095,32.285,31.838,32.209,5009596,0
+LUV.US,D,20140929,000000,31.763,32.19,31.679,31.978,4712769,0
+LUV.US,D,20140930,000000,32.018,32.561,31.63,32.076,7134294,0
+LUV.US,D,20141001,000000,31.315,31.4,30.793,30.918,11546560,0
+LUV.US,D,20141002,000000,31.251,31.564,29.996,30.83,10569124,0
+LUV.US,D,20141003,000000,31.106,31.848,31.106,31.754,6656605,0
+LUV.US,D,20141006,000000,31.819,32.076,31.289,31.38,6062673,0
+LUV.US,D,20141007,000000,31.106,31.145,30.602,30.612,7710135,0
+LUV.US,D,20141008,000000,31.271,31.307,30.101,30.499,12603680,0
+LUV.US,D,20141009,000000,30.67,30.889,29.523,29.747,13156804,0
+LUV.US,D,20141010,000000,29.579,29.986,28.779,29.038,12413195,0
+LUV.US,D,20141013,000000,29.215,29.215,27.087,27.431,22731360,0
+LUV.US,D,20141014,000000,27.896,29.682,27.328,28.495,17761309,0
+LUV.US,D,20141015,000000,27.622,29.094,26.975,28.514,22183288,0
+LUV.US,D,20141016,000000,27.211,29.709,27.164,29.388,19337555,0
+LUV.US,D,20141017,000000,29.747,30.243,29.232,29.493,12825232,0
+LUV.US,D,20141020,000000,29.804,31.43,29.804,31.194,14307577,0
+LUV.US,D,20141021,000000,31.988,33.007,31.931,32.857,15102493,0
+LUV.US,D,20141022,000000,33.149,33.244,32.436,32.484,13427651,0
+LUV.US,D,20141023,000000,33.244,33.577,30.784,31.582,24714304,0
+LUV.US,D,20141024,000000,31.687,32.533,31.687,32.172,10364134,0
+LUV.US,D,20141027,000000,32.152,32.418,31.745,32.344,9290643,0
+LUV.US,D,20141028,000000,32.493,32.829,32.028,32.799,9202480,0
+LUV.US,D,20141029,000000,32.809,32.839,31.923,32.418,7804880,0
+LUV.US,D,20141030,000000,32.624,32.78,32.182,32.418,7082537,0
+LUV.US,D,20141031,000000,32.9,33.094,32.569,32.75,6777572,0
+LUV.US,D,20141103,000000,32.819,33.548,32.741,33.539,7611792,0
+LUV.US,D,20141104,000000,33.73,34.745,33.72,34.603,11973639,0
+LUV.US,D,20141105,000000,34.983,35.03,34.347,34.907,10325047,0
+LUV.US,D,20141106,000000,34.993,36.246,34.859,36.037,10342126,0
+LUV.US,D,20141107,000000,36.103,36.437,35.856,36.322,10105095,0
+LUV.US,D,20141110,000000,36.322,37.213,36.066,37.158,10172362,0
+LUV.US,D,20141111,000000,37.481,38.053,37.31,37.396,9666834,0
+LUV.US,D,20141112,000000,37.12,37.519,36.937,37.396,6793301,0
+LUV.US,D,20141113,000000,37.574,37.966,37.223,37.481,7047369,0
+LUV.US,D,20141114,000000,37.358,37.472,36.883,36.995,7740931,0
+LUV.US,D,20141117,000000,36.976,37.546,36.947,37.11,6612856,0
+LUV.US,D,20141118,000000,37.184,37.877,37.1,37.682,6096457,0
+LUV.US,D,20141119,000000,37.528,37.786,37.062,37.3,6796619,0
+LUV.US,D,20141120,000000,37.024,37.253,36.578,36.921,6156060,0
+LUV.US,D,20141121,000000,37.291,37.291,35.875,36.113,11452351,0
+LUV.US,D,20141124,000000,36.549,36.836,36.264,36.578,5988430,0
+LUV.US,D,20141125,000000,36.568,36.947,36.274,36.578,10042991,0
+LUV.US,D,20141126,000000,36.672,37.415,36.662,37.31,4633506,0
+LUV.US,D,20141128,000000,39.038,40.292,39.011,39.72,8799804,0
+LUV.US,D,20141201,000000,40.122,40.388,38.43,38.469,11189652,0
+LUV.US,D,20141202,000000,38.325,39.342,38.248,38.43,9546481,0
+LUV.US,D,20141203,000000,38.6,39.097,38.015,38.991,8619856,0
+LUV.US,D,20141204,000000,40.057,40.131,39.048,39.315,11425840,0
+LUV.US,D,20141205,000000,39.647,39.817,38.933,39.058,9272933,0
+LUV.US,D,20141208,000000,39.277,40.302,39.115,40.017,10614698,0
+LUV.US,D,20141209,000000,38.863,38.969,37.392,38.743,12066854,0
+LUV.US,D,20141210,000000,39.619,40.844,39.341,39.456,15457518,0
+LUV.US,D,20141211,000000,39.958,40.351,39.702,39.874,10103757,0
+LUV.US,D,20141212,000000,40.252,40.369,39.38,39.388,10523910,0
+LUV.US,D,20141215,000000,39.655,40.047,38.734,39.55,10548947,0
+LUV.US,D,20141216,000000,39.75,39.807,37.599,37.648,11344153,0
+LUV.US,D,20141217,000000,37.733,38.303,36.841,38.163,13261469,0
+LUV.US,D,20141218,000000,38.35,38.771,37.8,38.637,9099247,0
+LUV.US,D,20141219,000000,38.552,38.912,38.05,38.293,18424592,0
+LUV.US,D,20141222,000000,38.255,39.54,38.255,39.246,7576291,0
+LUV.US,D,20141223,000000,39.37,39.418,38.588,38.979,4428163,0
+LUV.US,D,20141224,000000,39.14,39.874,39.037,39.627,2802284,0
+LUV.US,D,20141226,000000,39.674,40.037,39.456,39.864,3372493,0
+LUV.US,D,20141229,000000,39.473,39.987,39.196,39.874,5020059,0
+LUV.US,D,20141230,000000,39.874,40.36,39.807,40.113,4402883,0
+LUV.US,D,20141231,000000,40.426,41.082,40.186,40.252,5164316,0
+LUV.US,D,20150102,000000,40.606,40.947,40.141,40.606,7243782,0
+LUV.US,D,20150105,000000,40.74,40.807,39.427,39.61,8281387,0
+LUV.US,D,20150106,000000,39.854,39.997,37.733,38.487,11119159,0
+LUV.US,D,20150107,000000,38.781,39.114,38.409,38.809,8087251,0
+LUV.US,D,20150108,000000,38.989,40.037,38.951,39.835,7675306,0
+LUV.US,D,20150109,000000,39.835,39.987,38.657,38.8,7537829,0
+LUV.US,D,20150112,000000,38.477,38.863,37.783,38.283,7459864,0
+LUV.US,D,20150113,000000,38.637,39.72,37.993,38.506,8795534,0
+LUV.US,D,20150114,000000,37.783,38.265,36.745,37.515,8978632,0
+LUV.US,D,20150115,000000,37.306,37.818,36.861,37,7863459,0
+LUV.US,D,20150116,000000,36.793,37.638,36.392,37.552,9577437,0
+LUV.US,D,20150120,000000,38.274,38.828,37.783,38.8,10578281,0
+LUV.US,D,20150121,000000,38.477,39.864,38.209,39.788,10875487,0
+LUV.US,D,20150122,000000,41.329,43.471,41.224,43.136,21937898,0
+LUV.US,D,20150123,000000,43.232,43.756,42.424,43.547,12541725,0
+LUV.US,D,20150126,000000,43.117,44.143,43.005,44.135,8879071,0
+LUV.US,D,20150127,000000,43.373,44.143,42.68,43.64,8143261,0
+LUV.US,D,20150128,000000,44.345,44.782,43.489,43.565,9505834,0
+LUV.US,D,20150129,000000,43.709,44.867,43.279,44.695,8655058,0
+LUV.US,D,20150130,000000,44.081,44.498,42.9,42.978,12613891,0
+LUV.US,D,20150202,000000,42.745,42.82,40.51,42.357,13940046,0
+LUV.US,D,20150203,000000,41.062,41.794,40.463,41.141,12674895,0
+LUV.US,D,20150204,000000,41.386,42.87,41.348,42.462,9356335,0
+LUV.US,D,20150205,000000,42.147,42.309,41.243,42.301,8358184,0
+LUV.US,D,20150206,000000,41.974,42.546,41.588,41.984,8997549,0
+LUV.US,D,20150209,000000,41.376,41.558,40.817,41.151,9032455,0
+LUV.US,D,20150210,000000,41.588,42.032,41.112,41.644,6180858,0
+LUV.US,D,20150211,000000,42.291,42.338,41.102,41.376,5560324,0
+LUV.US,D,20150212,000000,40.956,41.395,40.131,41.376,7679280,0
+LUV.US,D,20150213,000000,41.005,41.498,40.825,41.186,6723686,0
+LUV.US,D,20150217,000000,41.338,41.47,40.472,40.51,9270617,0
+LUV.US,D,20150218,000000,40.844,41.548,40.17,41.425,8694734,0
+LUV.US,D,20150219,000000,42.689,42.775,41.568,41.625,7921667,0
+LUV.US,D,20150220,000000,41.518,42.755,41.282,42.593,7482252,0
+LUV.US,D,20150223,000000,42.91,43.269,42.119,42.508,7677907,0
+LUV.US,D,20150224,000000,42.214,43.146,41.892,43.136,7357735,0
+LUV.US,D,20150225,000000,42.82,43.059,41.833,41.966,8172448,0
+LUV.US,D,20150226,000000,42.385,42.453,41.597,41.929,8237373,0
+LUV.US,D,20150227,000000,41.949,42.002,41.092,41.131,5038613,0
+LUV.US,D,20150302,000000,41.498,42.111,41.32,42.062,6728314,0
+LUV.US,D,20150303,000000,41.537,42.309,41.443,41.872,6576191,0
+LUV.US,D,20150304,000000,41.709,42.091,41.414,41.919,6204215,0
+LUV.US,D,20150305,000000,42.072,42.174,41.634,42.002,5590134,0
+LUV.US,D,20150306,000000,41.653,41.957,41.195,41.242,5587927,0
+LUV.US,D,20150309,000000,41.242,41.673,41.061,41.337,4227590,0
+LUV.US,D,20150310,000000,41.14,41.261,40.536,40.899,5950351,0
+LUV.US,D,20150311,000000,41.185,41.949,41.14,41.757,7091895,0
+LUV.US,D,20150312,000000,41.824,42.901,41.718,42.831,6048938,0
+LUV.US,D,20150313,000000,42.997,43.473,42.156,43.119,6340490,0
+LUV.US,D,20150316,000000,43.253,43.481,42.881,43.336,7250113,0
+LUV.US,D,20150317,000000,43.549,44.203,43.253,44.016,8191760,0
+LUV.US,D,20150318,000000,44.24,44.24,43.033,43.567,6468680,0
+LUV.US,D,20150319,000000,43.878,44.24,43.748,44.146,6205999,0
+LUV.US,D,20150320,000000,44.075,44.289,43.834,44.156,9288683,0
+LUV.US,D,20150323,000000,44.102,44.203,43.215,43.281,6572726,0
+LUV.US,D,20150324,000000,42.979,43.281,42.623,42.786,5127974,0
+LUV.US,D,20150325,000000,42.709,42.831,41.567,41.643,7088534,0
+LUV.US,D,20150326,000000,40.806,41.434,40.203,41.13,7913435,0
+LUV.US,D,20150327,000000,41.414,42.232,41.261,42.137,6045049,0
+LUV.US,D,20150330,000000,42.527,42.662,42.147,42.463,4552425,0
+LUV.US,D,20150331,000000,42.5,42.5,41.794,42.194,4832311,0
+LUV.US,D,20150401,000000,41.966,41.993,41.176,41.385,7240350,0
+LUV.US,D,20150402,000000,41.547,41.738,40.664,40.824,9087421,0
+LUV.US,D,20150406,000000,39.786,39.909,39.102,39.137,11954669,0
+LUV.US,D,20150407,000000,39.282,39.928,39.272,39.376,8083127,0
+LUV.US,D,20150408,000000,39.47,40.833,39.366,40.815,6889584,0
+LUV.US,D,20150409,000000,40.88,41.159,40.167,40.787,7477203,0
+LUV.US,D,20150410,000000,40.768,41.233,40.673,40.787,4767863,0
+LUV.US,D,20150413,000000,40.5,41.653,40.48,40.729,5390761,0
+LUV.US,D,20150414,000000,40.604,40.806,40.309,40.48,4447437,0
+LUV.US,D,20150415,000000,41.527,41.567,39.861,39.881,8525957,0
+LUV.US,D,20150416,000000,40.054,40.7,39.814,40.24,7433458,0
+LUV.US,D,20150417,000000,39.851,40.387,39.804,39.804,7126123,0
+LUV.US,D,20150420,000000,40.222,40.574,39.747,40.545,5886986,0
+LUV.US,D,20150421,000000,40.682,41.091,40.424,40.984,4634050,0
+LUV.US,D,20150422,000000,40.974,41.101,40.594,40.815,6017722,0
+LUV.US,D,20150423,000000,41.29,42.091,41.13,41.205,9496456,0
+LUV.US,D,20150424,000000,41.319,41.596,40.787,41.424,6665604,0
+LUV.US,D,20150427,000000,41.385,41.414,40.24,40.279,5492599,0
+LUV.US,D,20150428,000000,40.12,40.433,39.376,39.899,6208312,0
+LUV.US,D,20150429,000000,39.671,39.824,38.194,39.005,8204988,0
+LUV.US,D,20150430,000000,38.632,39.508,38.462,38.632,6815984,0
+LUV.US,D,20150501,000000,38.888,40.673,38.888,40.574,8140840,0
+LUV.US,D,20150504,000000,40.545,40.692,39.766,39.842,5815441,0
+LUV.US,D,20150505,000000,39.165,39.536,38.566,38.602,6599392,0
+LUV.US,D,20150506,000000,38.443,39.262,37.831,38.937,7054179,0
+LUV.US,D,20150507,000000,39.156,40.167,39.156,40.101,6816094,0
+LUV.US,D,20150508,000000,40.644,41.385,40.554,41.176,7787553,0
+LUV.US,D,20150511,000000,40.908,41.233,40.692,40.974,5335327,0
+LUV.US,D,20150512,000000,40.614,40.614,40.004,40.24,4649300,0
+LUV.US,D,20150513,000000,40.564,40.908,39.202,39.31,9152232,0
+LUV.US,D,20150514,000000,39.566,40.24,39.424,40.12,5411338,0
+LUV.US,D,20150515,000000,40.319,40.461,39.814,39.899,4941853,0
+LUV.US,D,20150518,000000,39.937,40.25,39.699,40.138,4353575,0
+LUV.US,D,20150519,000000,40.289,40.387,38.908,38.965,9994532,0
+LUV.US,D,20150520,000000,38.528,38.548,35.384,35.424,31865325,0
+LUV.US,D,20150521,000000,35.671,36.004,35.287,35.462,15741616,0
+LUV.US,D,20150522,000000,35.529,35.744,34.87,35.11,11798549,0
+LUV.US,D,20150526,000000,35.424,35.424,33.849,34.29,17198731,0
+LUV.US,D,20150527,000000,34.414,35.229,34.395,35.229,12612527,0
+LUV.US,D,20150528,000000,35.148,35.205,34.644,35.061,9785248,0
+LUV.US,D,20150529,000000,35.005,35.539,34.689,35.287,10130380,0
+LUV.US,D,20150601,000000,35.419,36.507,34.893,36.126,16907089,0
+LUV.US,D,20150602,000000,35.6,36.554,35.495,36.096,13236194,0
+LUV.US,D,20150603,000000,36.126,36.411,35.76,36.001,7278187,0
+LUV.US,D,20150604,000000,35.847,36.461,35.409,35.62,9787792,0
+LUV.US,D,20150605,000000,35.58,35.769,35.192,35.476,7504293,0
+LUV.US,D,20150608,000000,35.208,35.399,34.167,34.462,11543946,0
+LUV.US,D,20150609,000000,33.566,33.615,32.279,33.013,34865375,0
+LUV.US,D,20150610,000000,32.853,33.518,32.766,32.88,18614670,0
+LUV.US,D,20150611,000000,32.993,33.499,32.935,33.119,9023551,0
+LUV.US,D,20150612,000000,32.964,33.683,32.796,33.404,10275001,0
+LUV.US,D,20150615,000000,33.128,33.166,32.564,32.629,10654919,0
+LUV.US,D,20150616,000000,32.619,32.825,32.03,32.365,8696963,0
+LUV.US,D,20150617,000000,32.279,32.639,32,32.298,7874261,0
+LUV.US,D,20150618,000000,31.524,32.365,31.514,32.318,12452253,0
+LUV.US,D,20150619,000000,32.375,32.756,32.164,32.659,15174554,0
+LUV.US,D,20150622,000000,33.128,33.414,33.023,33.203,8003659,0
+LUV.US,D,20150623,000000,33.223,33.433,32.916,33.003,8416393,0
+LUV.US,D,20150624,000000,32.954,33.1,32.619,32.786,7397003,0
+LUV.US,D,20150625,000000,32.974,33.423,32.88,32.916,6222879,0
+LUV.US,D,20150626,000000,33.023,33.262,32.717,32.756,7759842,0
+LUV.US,D,20150629,000000,32.184,32.659,31.649,31.669,6730311,0
+LUV.US,D,20150630,000000,32.03,32.211,31.581,31.581,11107962,0
+LUV.US,D,20150701,000000,32.318,32.422,29.93,31.132,18796987,0
+LUV.US,D,20150702,000000,31.249,31.524,30.779,31.028,9898225,0
+LUV.US,D,20150706,000000,30.99,31.649,30.914,31.524,10312614,0
+LUV.US,D,20150707,000000,31.687,32.088,31.192,31.887,8654109,0
+LUV.US,D,20150708,000000,31.457,31.581,30.836,30.886,7020646,0
+LUV.US,D,20150709,000000,31.296,31.389,30.981,31.037,8391329,0
+LUV.US,D,20150710,000000,31.649,32.469,31.619,32.288,9538421,0
+LUV.US,D,20150713,000000,33.156,33.31,32.337,32.385,10417288,0
+LUV.US,D,20150714,000000,32.154,32.507,31.716,32.318,7796639,0
+LUV.US,D,20150715,000000,31.98,32.639,31.754,32.375,8903847,0
+LUV.US,D,20150716,000000,32.582,33.232,32.298,32.993,8667730,0
+LUV.US,D,20150717,000000,33.003,33.605,32.853,33.176,9115022,0
+LUV.US,D,20150720,000000,33.31,33.357,32.689,32.746,5040581,0
+LUV.US,D,20150721,000000,32.746,33.146,32.659,33.128,6385492,0
+LUV.US,D,20150722,000000,33.109,33.595,32.944,33.518,7934402,0
+LUV.US,D,20150723,000000,35.876,36.926,34.628,34.816,16471265,0
+LUV.US,D,20150724,000000,35.192,35.192,33.348,33.404,11198079,0
+LUV.US,D,20150727,000000,33.232,33.701,32.766,33.49,9133983,0
+LUV.US,D,20150728,000000,33.731,34.568,33.462,34.417,10299622,0
+LUV.US,D,20150729,000000,34.398,34.52,33.595,33.899,5539640,0
+LUV.US,D,20150730,000000,34.263,34.874,34.186,34.657,9488130,0
+LUV.US,D,20150731,000000,34.796,34.845,34.223,34.549,5561217,0
+LUV.US,D,20150803,000000,34.989,36.116,34.874,35.817,10376710,0
+LUV.US,D,20150804,000000,36.106,36.622,35.769,36.201,9643723,0
+LUV.US,D,20150805,000000,36.295,36.421,35.954,36.163,7533213,0
+LUV.US,D,20150806,000000,36.258,36.745,35.722,36.087,7433410,0
+LUV.US,D,20150807,000000,35.916,36.507,35.58,35.867,7734384,0
+LUV.US,D,20150810,000000,36.22,36.745,35.983,36.068,7246545,0
+LUV.US,D,20150811,000000,35.916,37.118,35.916,36.612,9795350,0
+LUV.US,D,20150812,000000,36.24,37.089,35.163,36.918,9402632,0
+LUV.US,D,20150813,000000,37.146,37.48,36.583,37.192,7522944,0
+LUV.US,D,20150814,000000,37.127,37.612,36.944,37.564,5990380,0
+LUV.US,D,20150817,000000,37.509,38.844,37.289,38.604,9778778,0
+LUV.US,D,20150818,000000,38.797,39.008,38.148,38.357,7155913,0
+LUV.US,D,20150819,000000,38.081,38.988,37.958,38.604,9224932,0
+LUV.US,D,20150820,000000,37.988,38.319,37.164,37.28,9072585,0
+LUV.US,D,20150821,000000,36.862,37.261,36.096,36.183,15166276,0
+LUV.US,D,20150824,000000,33.586,36.441,31.438,35.515,12525054,0
+LUV.US,D,20150825,000000,36.593,36.593,34.855,34.855,9631149,0
+LUV.US,D,20150826,000000,35.837,35.906,34.253,35.687,15840826,0
+LUV.US,D,20150827,000000,36.058,36.352,34.913,35.61,11038820,0
+LUV.US,D,20150828,000000,35.667,36.011,35.124,35.409,7293275,0
+LUV.US,D,20150831,000000,35.38,35.886,34.903,35.027,7388517,0
+LUV.US,D,20150901,000000,34.52,35.105,34.36,34.702,9171182,0
+LUV.US,D,20150902,000000,35.243,36.011,35.018,36.001,10898421,0
+LUV.US,D,20150903,000000,36.173,36.431,35.62,35.722,6499592,0
+LUV.US,D,20150904,000000,35.173,36.001,35.066,35.535,5921646,0
+LUV.US,D,20150908,000000,36.058,36.573,35.963,36.371,6459254,0
+LUV.US,D,20150909,000000,36.686,37.156,36.019,36.554,7695510,0
+LUV.US,D,20150910,000000,36.648,37.211,36.441,36.612,6037898,0
+LUV.US,D,20150911,000000,36.441,37.002,36.362,36.783,7563284,0
+LUV.US,D,20150914,000000,36.773,37.27,36.705,37.098,5720895,0
+LUV.US,D,20150915,000000,37.201,37.337,36.755,37.127,6215813,0
+LUV.US,D,20150916,000000,36.993,37.662,36.745,37.356,6688191,0
+LUV.US,D,20150917,000000,37.509,38.177,37.414,37.691,5770184,0
+LUV.US,D,20150918,000000,37.662,37.968,37.06,37.672,10311358,0
+LUV.US,D,20150921,000000,37.691,38.055,37.289,37.583,6546220,0
+LUV.US,D,20150922,000000,37.231,37.453,36.332,36.499,7311401,0
+LUV.US,D,20150923,000000,36.667,36.983,36.362,36.822,5000632,0
+LUV.US,D,20150924,000000,36.421,36.735,36.029,36.431,5514356,0
+LUV.US,D,20150925,000000,36.745,36.871,36.106,36.352,5580808,0
+LUV.US,D,20150928,000000,36.087,36.401,35.262,35.74,8783859,0
+LUV.US,D,20150929,000000,35.74,36.24,35.439,35.963,5889165,0
+LUV.US,D,20150930,000000,36.371,36.696,35.74,36.305,7577951,0
+LUV.US,D,20151001,000000,36.096,36.705,35.847,36.658,6441231,0
+LUV.US,D,20151002,000000,36.21,36.639,35.312,36.63,7351216,0
+LUV.US,D,20151005,000000,36.889,37.662,36.745,37.509,6247283,0
+LUV.US,D,20151006,000000,37.471,37.622,36.191,36.267,8732378,0
+LUV.US,D,20151007,000000,36.315,37.05,35.857,36.944,7639684,0
+LUV.US,D,20151008,000000,36.926,37.201,36.461,36.993,7370181,0
+LUV.US,D,20151009,000000,37.261,38.522,37.03,38.12,11871584,0
+LUV.US,D,20151012,000000,38.064,39.351,38.064,39.341,7802441,0
+LUV.US,D,20151013,000000,38.959,39.465,38.721,38.959,7983645,0
+LUV.US,D,20151014,000000,39.304,39.6,38.663,38.978,6015212,0
+LUV.US,D,20151015,000000,39.105,39.521,38.74,39.361,5949622,0
+LUV.US,D,20151016,000000,39.036,39.314,38.28,38.711,8579929,0
+LUV.US,D,20151019,000000,38.711,39.56,38.673,39.521,5769383,0
+LUV.US,D,20151020,000000,39.314,40.029,39.255,39.493,5984618,0
+LUV.US,D,20151021,000000,39.511,40.019,39.017,39.168,5404365,0
+LUV.US,D,20151022,000000,40.58,42.137,40.43,42.071,15997781,0
+LUV.US,D,20151023,000000,42.281,43.328,42.262,43.168,12982212,0
+LUV.US,D,20151026,000000,43.025,43.817,42.862,43.684,6608037,0
+LUV.US,D,20151027,000000,43.665,44.01,42.71,43.397,7754186,0
+LUV.US,D,20151028,000000,43.426,43.694,42.872,43.338,6276420,0
+LUV.US,D,20151029,000000,43.177,43.798,43.043,43.731,4435708,0
+LUV.US,D,20151030,000000,43.684,44.809,43.587,44.178,8423707,0
+LUV.US,D,20151102,000000,44.352,44.8,44.254,44.61,5199685,0
+LUV.US,D,20151103,000000,44.856,45.002,44.293,44.818,5884588,0
+LUV.US,D,20151104,000000,44.732,44.827,44.234,44.514,5641348,0
+LUV.US,D,20151105,000000,44.533,44.762,44.197,44.543,5024343,0
+LUV.US,D,20151106,000000,44.591,45.161,44.4,44.712,5090455,0
+LUV.US,D,20151109,000000,44.591,44.772,43.845,44.254,4268130,0
+LUV.US,D,20151110,000000,44.188,44.468,43.542,44.342,5393258,0
+LUV.US,D,20151111,000000,44.628,45.089,44.4,44.591,4021210,0
+LUV.US,D,20151112,000000,44.458,45.041,44.4,44.561,4601150,0
+LUV.US,D,20151113,000000,44.429,44.676,43.578,43.798,5603333,0
+LUV.US,D,20151116,000000,43.197,43.694,42.644,43.655,6048740,0
+LUV.US,D,20151117,000000,43.901,44.533,43.684,43.836,5110992,0
+LUV.US,D,20151118,000000,43.836,44.302,43.043,44.197,5910539,0
+LUV.US,D,20151119,000000,44.449,45.002,44.381,44.732,4338474,0
+LUV.US,D,20151120,000000,44.856,45.237,44.772,45.161,6426878,0
+LUV.US,D,20151123,000000,45.286,45.583,44.79,45.306,4202687,0
+LUV.US,D,20151124,000000,44.293,44.523,43.338,44.122,8318090,0
+LUV.US,D,20151125,000000,44.302,44.477,43.616,43.788,4007593,0
+LUV.US,D,20151127,000000,43.891,44.178,43.522,43.731,4634469,0
+LUV.US,D,20151130,000000,43.808,43.901,43.328,43.788,5042468,0
+LUV.US,D,20151201,000000,43.901,44.934,43.808,44.895,5621856,0
+LUV.US,D,20151202,000000,45.564,46.28,45.109,45.344,5710334,0
+LUV.US,D,20151203,000000,45.354,45.745,44.561,45.134,8004746,0
+LUV.US,D,20151204,000000,45.525,47.196,45.506,47.159,8923071,0
+LUV.US,D,20151207,000000,47.608,49,47.159,47.319,9205549,0
+LUV.US,D,20151208,000000,45.498,45.498,42.249,43.05,20928347,0
+LUV.US,D,20151209,000000,43.148,43.853,41.915,42.534,10119895,0
+LUV.US,D,20151210,000000,42.85,43.835,42.593,43.254,10111527,0
+LUV.US,D,20151211,000000,42.583,42.603,41.313,41.501,6906452,0
+LUV.US,D,20151214,000000,41.723,42.058,40.779,41.838,6731796,0
+LUV.US,D,20151215,000000,42.335,42.765,41.877,42.268,5790075,0
+LUV.US,D,20151216,000000,42.442,43.119,41.963,42.82,4842239,0
+LUV.US,D,20151217,000000,42.87,43.225,41.571,41.591,5318251,0
+LUV.US,D,20151218,000000,41.332,41.896,40.789,40.852,9003309,0
+LUV.US,D,20151221,000000,41.332,41.714,41.103,41.455,5162894,0
+LUV.US,D,20151222,000000,41.638,41.752,41.132,41.618,3930374,0
+LUV.US,D,20151223,000000,41.628,41.704,41.025,41.521,5062145,0
+LUV.US,D,20151224,000000,41.581,42.479,41.581,41.963,2053657,0
+LUV.US,D,20151228,000000,41.989,42.451,41.374,41.887,2347261,0
+LUV.US,D,20151229,000000,42.008,42.46,41.887,42.382,2847918,0
+LUV.US,D,20151230,000000,42.392,42.46,41.408,41.437,2752307,0
+LUV.US,D,20151231,000000,41.274,41.389,40.862,41.161,4000012,0
+LUV.US,D,20160104,000000,39.859,40.329,39.363,40.109,6189581,0
+LUV.US,D,20160105,000000,40.527,41.179,39.607,40.584,9796948,0
+LUV.US,D,20160106,000000,40.119,41.581,39.954,40.956,6519080,0
+LUV.US,D,20160107,000000,41.054,41.245,39.724,40.1,8939177,0
+LUV.US,D,20160108,000000,40.536,41.161,40.25,40.349,7803822,0
+LUV.US,D,20160111,000000,40.433,40.986,39.429,40.182,6399346,0
+LUV.US,D,20160112,000000,40.634,40.881,39.505,40.798,6276545,0
+LUV.US,D,20160113,000000,41.015,41.083,38.32,38.615,6417901,0
+LUV.US,D,20160114,000000,38.531,39.151,37.527,38.683,8523361,0
+LUV.US,D,20160115,000000,37.555,38.388,37.127,38.017,8613275,0
+LUV.US,D,20160119,000000,38.873,38.942,37.403,37.85,7555189,0
+LUV.US,D,20160120,000000,37.403,38.475,35.501,37.564,12756143,0
+LUV.US,D,20160121,000000,38.224,39.668,37.22,37.757,12883967,0
+LUV.US,D,20160122,000000,38.232,38.329,37.14,37.279,7323571,0
+LUV.US,D,20160125,000000,37.612,37.642,36.449,36.514,9876865,0
+LUV.US,D,20160126,000000,36.552,36.791,36.103,36.675,6677405,0
+LUV.US,D,20160127,000000,36.917,37.279,35.25,35.645,9308235,0
+LUV.US,D,20160128,000000,35.824,36.264,34.134,34.593,9282432,0
+LUV.US,D,20160129,000000,34.575,36.008,33.941,35.96,9995581,0
+LUV.US,D,20160201,000000,35.96,36.887,35.737,36.62,7266139,0
+LUV.US,D,20160202,000000,36.34,36.439,34.653,34.86,6855836,0
+LUV.US,D,20160203,000000,35.221,35.463,34.07,35.212,8341364,0
+LUV.US,D,20160204,000000,34.83,36.036,34.83,35.893,6890262,0
+LUV.US,D,20160205,000000,35.626,35.942,33.941,34.118,8535205,0
+LUV.US,D,20160208,000000,33.579,33.579,32.461,33.188,9995891,0
+LUV.US,D,20160209,000000,32.865,34.202,32.788,33.694,7961196,0
+LUV.US,D,20160210,000000,34.099,34.486,33.686,33.97,6385516,0
+LUV.US,D,20160211,000000,33.426,34.18,33.245,33.782,6781973,0
+LUV.US,D,20160212,000000,34.218,34.653,33.541,34.643,6918991,0
+LUV.US,D,20160216,000000,34.984,35.541,34.736,35.445,7120332,0
+LUV.US,D,20160217,000000,35.814,36.977,35.805,36.81,7921596,0
+LUV.US,D,20160218,000000,36.943,37.374,36.704,37.279,7098323,0
+LUV.US,D,20160219,000000,37.191,37.714,36.869,37.574,5800907,0
+LUV.US,D,20160222,000000,37.813,39.187,37.813,39.019,11926618,0
+LUV.US,D,20160223,000000,38.903,39.413,38.615,39.267,6029191,0
+LUV.US,D,20160224,000000,38.769,39.573,38.214,39.533,8108518,0
+LUV.US,D,20160225,000000,39.764,40.721,39.646,40.711,8292873,0
+LUV.US,D,20160226,000000,40.862,40.966,40.082,40.309,7115292,0
+LUV.US,D,20160229,000000,40.082,40.634,39.779,40.1,7850480,0
+LUV.US,D,20160301,000000,40.43,40.973,40.284,40.697,6335144,0
+LUV.US,D,20160302,000000,40.63,40.688,39.806,40.161,6955134,0
+LUV.US,D,20160303,000000,40.217,40.344,39.653,40.245,6383556,0
+LUV.US,D,20160304,000000,40.373,40.448,39.443,39.738,7221464,0
+LUV.US,D,20160307,000000,39.385,40.067,38.983,39.719,7101617,0
+LUV.US,D,20160308,000000,38.916,40.245,38.292,39.825,8910001,0
+LUV.US,D,20160309,000000,39.94,40.61,39.557,40.523,7273661,0
+LUV.US,D,20160310,000000,40.59,40.766,39.905,40.467,5316584,0
+LUV.US,D,20160311,000000,40.727,41.616,40.6,41.49,6956406,0
+LUV.US,D,20160314,000000,41.338,42.162,41.275,41.961,6347721,0
+LUV.US,D,20160315,000000,41.684,41.942,41.329,41.768,6140952,0
+LUV.US,D,20160316,000000,41.646,42.406,41.471,42.277,5011510,0
+LUV.US,D,20160317,000000,42.21,42.325,41.656,41.75,6398575,0
+LUV.US,D,20160318,000000,41.75,42.689,41.589,42.613,10189638,0
+LUV.US,D,20160321,000000,42.613,43.465,42.603,43.081,6477233,0
+LUV.US,D,20160322,000000,42.642,43.139,42.469,42.718,6579827,0
+LUV.US,D,20160323,000000,42.82,43.023,42.295,42.544,4568005,0
+LUV.US,D,20160324,000000,42.469,42.469,41.435,42.19,6224820,0
+LUV.US,D,20160328,000000,42.21,42.534,41.712,41.951,5699610,0
+LUV.US,D,20160329,000000,42.133,42.755,42.076,42.745,5154176,0
+LUV.US,D,20160330,000000,43.013,43.416,42.87,43.071,5003949,0
+LUV.US,D,20160331,000000,43.061,43.441,42.875,42.9,5425406,0
+LUV.US,D,20160401,000000,42.515,42.745,41.759,42.671,6497926,0
+LUV.US,D,20160404,000000,42.86,43.191,42.133,42.238,5450438,0
+LUV.US,D,20160405,000000,41.951,42.287,41.684,41.778,5199841,0
+LUV.US,D,20160406,000000,41.797,41.998,41.261,41.817,4260411,0
+LUV.US,D,20160407,000000,41.778,42.553,41.471,41.797,6184946,0
+LUV.US,D,20160408,000000,42.037,42.755,41.807,42.613,4997636,0
+LUV.US,D,20160411,000000,42.85,43.671,42.478,42.486,6741942,0
+LUV.US,D,20160412,000000,42.496,43.042,42.353,42.755,4532625,0
+LUV.US,D,20160413,000000,43.157,44.042,42.86,43.893,8060043,0
+LUV.US,D,20160414,000000,44.277,45.017,44.08,44.727,7838670,0
+LUV.US,D,20160415,000000,45.147,45.175,44.442,45.046,6067286,0
+LUV.US,D,20160418,000000,45.439,45.439,44.777,45.104,4471150,0
+LUV.US,D,20160419,000000,45.114,45.485,44.785,45.132,5296953,0
+LUV.US,D,20160420,000000,45.312,45.485,45.017,45.056,6960478,0
+LUV.US,D,20160421,000000,45.964,45.964,44.305,45.706,10310291,0
+LUV.US,D,20160422,000000,44.315,45.753,44.2,45.244,10002612,0
+LUV.US,D,20160425,000000,45.293,45.626,44.785,44.861,4444561,0
+LUV.US,D,20160426,000000,45.094,45.485,43.962,44.219,6656304,0
+LUV.US,D,20160427,000000,44.219,44.876,43.522,43.636,8662893,0
+LUV.US,D,20160428,000000,43.552,43.799,42.089,42.19,8821935,0
+LUV.US,D,20160429,000000,42.238,42.745,41.616,42.718,11514766,0
+LUV.US,D,20160502,000000,42.736,43.091,42.062,42.143,5724136,0
+LUV.US,D,20160503,000000,42.353,42.401,41.12,41.31,6496141,0
+LUV.US,D,20160504,000000,40.983,40.993,39.635,39.892,7946762,0
+LUV.US,D,20160505,000000,39.987,40.354,39.635,39.768,6233580,0
+LUV.US,D,20160506,000000,39.71,40.161,39.013,39.958,6840494,0
+LUV.US,D,20160509,000000,40.017,40.766,39.977,40.402,5739429,0
+LUV.US,D,20160510,000000,40.486,41.09,40.314,41.032,5495371,0
+LUV.US,D,20160511,000000,40.887,41.759,40.294,40.324,7440455,0
+LUV.US,D,20160512,000000,40.457,40.57,39.118,39.471,5921448,0
+LUV.US,D,20160513,000000,39.672,40.448,39.557,39.796,5729378,0
+LUV.US,D,20160516,000000,39.844,40.57,39.567,40.439,6327461,0
+LUV.US,D,20160517,000000,40.264,41.129,40.217,40.411,5390823,0
+LUV.US,D,20160518,000000,40.226,41.405,40.142,41.08,6302826,0
+LUV.US,D,20160519,000000,40.934,41.137,39.738,40.383,5945977,0
+LUV.US,D,20160520,000000,40.542,41.163,40.294,40.402,4380961,0
+LUV.US,D,20160523,000000,40.402,40.756,40.334,40.42,4020577,0
+LUV.US,D,20160524,000000,40.504,41.176,40.393,40.983,3669513,0
+LUV.US,D,20160525,000000,41.002,41.454,40.62,40.727,4637768,0
+LUV.US,D,20160526,000000,40.766,40.878,39.806,40.017,5242105,0
+LUV.US,D,20160527,000000,40.047,40.59,40.047,40.532,3462831,0
+LUV.US,D,20160531,000000,40.55,40.736,40.254,40.678,5094203,0
+LUV.US,D,20160601,000000,40.697,40.84,40.304,40.736,4264145,0
+LUV.US,D,20160602,000000,40.523,40.813,40.245,40.383,4585634,0
+LUV.US,D,20160603,000000,40.132,40.187,39.366,39.921,5306949,0
+LUV.US,D,20160606,000000,39.835,40.178,39.556,40.095,3663791,0
+LUV.US,D,20160607,000000,40.037,41.716,39.902,41.342,6669053,0
+LUV.US,D,20160608,000000,41.533,42.134,41.323,41.755,6799839,0
+LUV.US,D,20160609,000000,41.716,42.55,41.611,42.417,5838997,0
+LUV.US,D,20160610,000000,42.149,42.283,41.493,41.88,4855825,0
+LUV.US,D,20160613,000000,41.484,41.745,40.227,40.468,6860131,0
+LUV.US,D,20160614,000000,40.265,40.525,38.013,38.279,15786571,0
+LUV.US,D,20160615,000000,38.634,39.039,38.165,38.337,7316656,0
+LUV.US,D,20160616,000000,37.865,38.483,37.606,38.184,6898455,0
+LUV.US,D,20160617,000000,38.013,38.57,37.994,38.145,5868684,0
+LUV.US,D,20160620,000000,38.444,38.854,38.298,38.414,4365714,0
+LUV.US,D,20160621,000000,38.845,39.233,38.376,38.893,6642818,0
+LUV.US,D,20160622,000000,38.893,39.091,38.396,38.644,5018153,0
+LUV.US,D,20160623,000000,39.089,39.116,36.666,38.003,17479441,0
+LUV.US,D,20160624,000000,36.359,37.666,35.995,36.772,20522238,0
+LUV.US,D,20160627,000000,36.458,36.486,35.017,35.282,13596094,0
+LUV.US,D,20160628,000000,36.206,36.312,35.272,35.93,8628105,0
+LUV.US,D,20160629,000000,36.666,37.587,36.246,37.33,8976212,0
+LUV.US,D,20160630,000000,37.397,37.636,36.993,37.636,5553779,0
+LUV.US,D,20160701,000000,37.685,38.175,37.631,38.013,6761785,0
+LUV.US,D,20160705,000000,38.145,38.155,37.104,37.636,5523846,0
+LUV.US,D,20160706,000000,37.128,37.587,36.62,37.558,5635531,0
+LUV.US,D,20160707,000000,37.437,38.346,37.437,38.25,3932050,0
+LUV.US,D,20160708,000000,38.454,39.268,38.444,38.913,4943438,0
+LUV.US,D,20160711,000000,39.298,39.68,39.171,39.393,6091576,0
+LUV.US,D,20160712,000000,39.968,43.194,39.958,41.122,9020768,0
+LUV.US,D,20160713,000000,41.484,41.563,40.468,40.699,6529088,0
+LUV.US,D,20160714,000000,41.152,41.601,40.729,41.439,6425062,0
+LUV.US,D,20160715,000000,41.389,41.823,40.986,41.429,6110677,0
+LUV.US,D,20160718,000000,41.553,41.812,41.389,41.448,5006354,0
+LUV.US,D,20160719,000000,41.161,41.439,40.86,41.005,5756849,0
+LUV.US,D,20160720,000000,41.293,41.297,40.255,40.345,8559714,0
+LUV.US,D,20160721,000000,37.512,37.695,35.725,35.821,35448458,0
+LUV.US,D,20160722,000000,36.388,36.523,35.526,36.312,19077545,0
+LUV.US,D,20160725,000000,36.322,36.476,35.536,35.861,11860289,0
+LUV.US,D,20160726,000000,36.292,36.764,36.005,36.744,10941901,0
+LUV.US,D,20160727,000000,36.081,36.273,35.707,35.977,8979238,0
+LUV.US,D,20160728,000000,35.967,36.13,35.65,35.967,6604174,0
+LUV.US,D,20160729,000000,35.986,36.359,35.526,35.526,7040195,0
+LUV.US,D,20160801,000000,35.67,35.871,35.183,35.555,7070332,0
+LUV.US,D,20160802,000000,35.371,35.46,33.999,34.117,9977878,0
+LUV.US,D,20160803,000000,34.078,34.555,34.009,34.439,7273007,0
+LUV.US,D,20160804,000000,34.757,35.332,34.645,34.957,7671431,0
+LUV.US,D,20160805,000000,35.322,36.349,35.292,36.329,9543168,0
+LUV.US,D,20160808,000000,36.254,36.505,35.773,35.949,6164067,0
+LUV.US,D,20160809,000000,36.236,36.428,35.802,35.957,5028056,0
+LUV.US,D,20160810,000000,35.689,35.851,35.133,35.506,6774839,0
+LUV.US,D,20160811,000000,35.477,36.023,35.322,35.744,6224290,0
+LUV.US,D,20160812,000000,35.582,35.713,34.952,35.056,8040178,0
+LUV.US,D,20160815,000000,35.036,35.467,34.872,35.4,5851720,0
+LUV.US,D,20160816,000000,35.322,35.41,35.045,35.152,5998058,0
+LUV.US,D,20160817,000000,35.182,35.564,35.113,35.467,6119826,0
+LUV.US,D,20160818,000000,35.467,35.516,35.147,35.46,4540777,0
+LUV.US,D,20160819,000000,35.332,35.42,34.937,34.986,7808310,0
+LUV.US,D,20160822,000000,34.976,35.172,34.773,34.919,5017946,0
+LUV.US,D,20160823,000000,35.094,35.42,35.084,35.312,4744371,0
+LUV.US,D,20160824,000000,35.224,35.46,35.055,35.282,4647693,0
+LUV.US,D,20160825,000000,35.182,35.467,35.065,35.312,3464779,0
+LUV.US,D,20160826,000000,35.351,35.385,34.698,34.909,5449963,0
+LUV.US,D,20160829,000000,35.045,35.172,34.956,35.084,4263560,0
+LUV.US,D,20160830,000000,35.224,35.941,35.006,35.784,6241137,0
+LUV.US,D,20160831,000000,35.803,36.208,35.036,35.496,8465492,0
+LUV.US,D,20160901,000000,35.496,35.852,35.045,35.215,4967516,0
+LUV.US,D,20160902,000000,35.199,35.623,35.152,35.506,4629362,0
+LUV.US,D,20160906,000000,35.506,35.681,35.191,35.564,6632054,0
+LUV.US,D,20160907,000000,35.921,37.383,35.881,37.228,12080009,0
+LUV.US,D,20160908,000000,37.094,37.593,36.989,37.305,7640066,0
+LUV.US,D,20160909,000000,37.228,37.238,35.784,35.941,9358946,0
+LUV.US,D,20160912,000000,35.55,36.507,35.262,36.401,5395215,0
+LUV.US,D,20160913,000000,36.315,36.66,35.623,35.745,7011891,0
+LUV.US,D,20160914,000000,35.745,36.007,35.272,35.46,5269423,0
+LUV.US,D,20160915,000000,35.43,35.726,35.084,35.603,4647900,0
+LUV.US,D,20160916,000000,35.516,35.516,35.142,35.215,6511222,0
+LUV.US,D,20160919,000000,35.332,35.784,35.215,35.322,5605468,0
+LUV.US,D,20160920,000000,35.41,35.803,35.252,35.44,3441127,0
+LUV.US,D,20160921,000000,35.42,35.666,34.947,35.526,5164850,0
+LUV.US,D,20160922,000000,35.698,36.256,35.536,35.931,6813722,0
+LUV.US,D,20160923,000000,35.852,35.987,35.385,35.842,4808594,0
+LUV.US,D,20160926,000000,35.583,35.765,35.234,35.487,5941599,0
+LUV.US,D,20160927,000000,35.4,37.124,35.4,37.094,10427979,0
+LUV.US,D,20160928,000000,37.085,37.488,36.526,36.641,7398527,0
+LUV.US,D,20160929,000000,36.594,37.094,36.526,36.718,5750434,0
+LUV.US,D,20160930,000000,36.835,37.711,36.603,37.433,9729167,0
+LUV.US,D,20161003,000000,37.393,38.253,37.248,38.248,8979832,0
+LUV.US,D,20161004,000000,38.808,38.971,37.622,37.691,11098571,0
+LUV.US,D,20161005,000000,37.555,37.936,37.374,37.632,4386228,0
+LUV.US,D,20161006,000000,37.583,37.843,37.238,37.701,5004415,0
+LUV.US,D,20161007,000000,37.672,37.73,36.749,37.027,7203105,0
+LUV.US,D,20161010,000000,37.056,38.453,37.018,38.277,8117203,0
+LUV.US,D,20161011,000000,38.529,38.818,38.029,38.296,9481882,0
+LUV.US,D,20161012,000000,38.643,38.863,38.238,38.511,6893161,0
+LUV.US,D,20161013,000000,38.191,40.06,37.657,39.828,11538463,0
+LUV.US,D,20161014,000000,40.04,40.82,39.572,39.77,7581246,0
+LUV.US,D,20161017,000000,39.847,40.617,39.618,39.692,5724452,0
+LUV.US,D,20161018,000000,40,40.411,39.645,40.117,9096927,0
+LUV.US,D,20161019,000000,40.173,40.81,40.01,40.666,6581356,0
+LUV.US,D,20161020,000000,40.567,40.875,40.192,40.704,8117883,0
+LUV.US,D,20161021,000000,40.339,40.865,40.182,40.837,5660365,0
+LUV.US,D,20161024,000000,40.924,41.32,40.617,40.743,5517489,0
+LUV.US,D,20161025,000000,40.567,41.123,40.145,40.378,11531888,0
+LUV.US,D,20161026,000000,36.285,38.306,35.526,36.958,45525014,0
+LUV.US,D,20161027,000000,37.056,38.095,36.238,37.77,22859611,0
+LUV.US,D,20161028,000000,37.815,38.339,37.488,37.711,10723481,0
+LUV.US,D,20161031,000000,38.01,38.953,37.682,38.549,8464281,0
+LUV.US,D,20161101,000000,38.482,38.903,37.853,38.191,8316193,0
+LUV.US,D,20161102,000000,38.085,38.589,37.951,38.124,6952337,0
+LUV.US,D,20161103,000000,38.325,38.868,38.029,38.21,5389236,0
+LUV.US,D,20161104,000000,38.201,39.394,38.072,38.863,7578237,0
+LUV.US,D,20161107,000000,39.462,40.01,39.177,40.01,8042410,0
+LUV.US,D,20161108,000000,40.01,40.425,39.673,40.359,9124638,0
+LUV.US,D,20161109,000000,39.269,40.861,39.22,40.782,8802798,0
+LUV.US,D,20161110,000000,41.041,42.205,40.982,42.002,10728110,0
+LUV.US,D,20161111,000000,41.868,42.205,41.377,42.195,8215523,0
+LUV.US,D,20161114,000000,42.253,43.746,42.233,43.648,11558106,0
+LUV.US,D,20161115,000000,44.803,45.525,43.966,44.516,10308124,0
+LUV.US,D,20161116,000000,44.311,44.603,43.746,44.131,6755267,0
+LUV.US,D,20161117,000000,43.976,44.987,43.648,44.939,6145321,0
+LUV.US,D,20161118,000000,45.148,45.477,44.929,45.294,6608537,0
+LUV.US,D,20161121,000000,45.314,45.891,45.216,45.583,7023125,0
+LUV.US,D,20161122,000000,45.901,46.188,44.997,45.334,7689540,0
+LUV.US,D,20161123,000000,45.226,45.679,44.399,45.593,5524771,0
+LUV.US,D,20161125,000000,45.534,46.114,45.458,45.669,2596539,0
+LUV.US,D,20161128,000000,45.632,45.979,45.382,45.739,4392314,0
+LUV.US,D,20161129,000000,45.776,46.037,45.44,45.467,4626337,0
+LUV.US,D,20161130,000000,44.37,45.556,43.023,44.86,6899284,0
+LUV.US,D,20161201,000000,44.621,45.661,44.453,45.304,5811067,0
+LUV.US,D,20161202,000000,45.593,46.431,45.525,46.114,5032126,0
+LUV.US,D,20161205,000000,46.277,46.642,45.278,45.304,4918741,0
+LUV.US,D,20161206,000000,45.71,46.199,45.487,45.99,4741360,0
+LUV.US,D,20161207,000000,46.019,48.107,45.72,48.082,8020316,0
+LUV.US,D,20161208,000000,48.206,48.206,47.494,47.84,6887270,0
+LUV.US,D,20161209,000000,48.12,48.886,47.473,48.022,6946831,0
+LUV.US,D,20161212,000000,47.61,47.929,47.184,47.62,9124851,0
+LUV.US,D,20161213,000000,47.716,48.641,47.696,47.791,6800663,0
+LUV.US,D,20161214,000000,47.744,48.226,47.165,47.532,6138059,0
+LUV.US,D,20161215,000000,47.677,49.49,47.649,48.795,9483317,0
+LUV.US,D,20161216,000000,48.941,49.317,48.12,48.16,7930293,0
+LUV.US,D,20161219,000000,48.478,48.739,47.958,48.565,3564215,0
+LUV.US,D,20161220,000000,48.757,49.376,48.621,49.087,3836850,0
+LUV.US,D,20161221,000000,48.97,49.264,48.729,48.852,4099824,0
+LUV.US,D,20161222,000000,48.921,49.22,48.302,48.468,2600611,0
+LUV.US,D,20161223,000000,48.574,48.921,48.411,48.661,1676213,0
+LUV.US,D,20161227,000000,48.67,48.979,48.478,48.7,1943143,0
+LUV.US,D,20161228,000000,48.739,49.151,48.293,48.391,3277912,0
+LUV.US,D,20161229,000000,48.411,48.823,48.186,48.421,2245961,0
+LUV.US,D,20161230,000000,48.411,48.583,47.773,48.072,3377072,0
+LUV.US,D,20170103,000000,48.611,49.346,48.042,48.206,4363034,0
+LUV.US,D,20170104,000000,48.468,49.596,48.372,49.48,5094996,0
+LUV.US,D,20170105,000000,49.616,50.271,48.342,48.68,6720359,0
+LUV.US,D,20170106,000000,48.7,48.852,47.696,48.16,5900465,0
+LUV.US,D,20170109,000000,48.226,49.124,48.027,48.516,5148971,0
+LUV.US,D,20170110,000000,48.757,50.05,48.739,49.518,5774042,0
+LUV.US,D,20170111,000000,49.933,50.348,49.646,49.848,6160067,0
+LUV.US,D,20170112,000000,49.848,50.109,48.478,49.2,6282151,0
+LUV.US,D,20170113,000000,49.19,49.518,48.979,49.336,2707319,0
+LUV.US,D,20170117,000000,49.077,49.518,48.44,48.459,4374360,0
+LUV.US,D,20170118,000000,48.293,48.862,47.939,48.592,6113876,0
+LUV.US,D,20170119,000000,48.661,48.951,48.082,48.293,4393915,0
+LUV.US,D,20170120,000000,48.362,49.356,48.362,49.277,5386983,0
+LUV.US,D,20170123,000000,49.22,49.327,48.006,48.168,4377437,0
+LUV.US,D,20170124,000000,48.342,48.459,47.821,47.889,6377160,0
+LUV.US,D,20170125,000000,47.349,48.178,46.982,47.706,8687478,0
+LUV.US,D,20170126,000000,49.577,52.075,49.327,52.009,16538307,0
+LUV.US,D,20170127,000000,52.156,52.258,50.522,50.829,7969235,0
+LUV.US,D,20170130,000000,50.28,50.541,49.356,50.493,8353595,0
+LUV.US,D,20170131,000000,50.214,50.541,49.685,50.454,6846521,0
+LUV.US,D,20170201,000000,50.686,51.381,50.581,50.858,5134640,0
+LUV.US,D,20170202,000000,50.416,51.419,50.329,50.986,4731436,0
+LUV.US,D,20170203,000000,51.119,51.68,50.736,51.006,3765152,0
+LUV.US,D,20170206,000000,51.285,51.481,51.025,51.187,3454481,0
+LUV.US,D,20170207,000000,51.456,51.969,51.035,51.158,5382386,0
+LUV.US,D,20170208,000000,51.315,51.593,50.503,51.045,4226647,0
+LUV.US,D,20170209,000000,51.129,52.733,51.025,52.586,7973746,0
+LUV.US,D,20170210,000000,52.827,52.924,52.443,52.769,3311752,0
+LUV.US,D,20170213,000000,52.895,54.313,52.895,53.753,5610669,0
+LUV.US,D,20170214,000000,53.753,53.763,52.973,53.349,5123704,0
+LUV.US,D,20170215,000000,54.891,56.001,53.82,55.256,10270808,0
+LUV.US,D,20170216,000000,55.364,55.364,54.072,54.342,5824312,0
+LUV.US,D,20170217,000000,54.131,55.315,53.61,55.286,6297752,0
+LUV.US,D,20170221,000000,55.556,55.933,55.057,55.808,4446724,0
+LUV.US,D,20170222,000000,55.741,55.942,55.113,55.855,4956954,0
+LUV.US,D,20170223,000000,56.021,56.472,55.09,55.229,4836042,0
+LUV.US,D,20170224,000000,54.901,56.482,54.371,56.462,5712899,0
+LUV.US,D,20170227,000000,56.271,56.405,55.528,56.359,6541449,0
+LUV.US,D,20170228,000000,56.33,56.492,55.649,55.751,5944723,0
+LUV.US,D,20170301,000000,56.396,57.563,56.359,56.79,5580428,0
+LUV.US,D,20170302,000000,56.386,56.62,55.491,55.528,4828007,0
+LUV.US,D,20170303,000000,55.653,56.908,55.556,56.771,5326098,0
+LUV.US,D,20170306,000000,56.435,56.521,55.133,55.519,6115885,0
+LUV.US,D,20170307,000000,55.472,55.472,54.773,54.91,5957312,0
+LUV.US,D,20170308,000000,54.987,55.104,54.524,54.765,6437349,0
+LUV.US,D,20170309,000000,54.813,55.442,54.379,54.454,7480015,0
+LUV.US,D,20170310,000000,52.832,54.099,52.571,53.993,12916531,0
+LUV.US,D,20170313,000000,53.837,54.282,52.62,52.65,9788077,0
+LUV.US,D,20170314,000000,52.281,52.311,50.939,51.093,9543414,0
+LUV.US,D,20170315,000000,50.214,52.774,50.07,52.457,9838062,0
+LUV.US,D,20170316,000000,52.754,52.764,51.953,52.321,5106259,0
+LUV.US,D,20170317,000000,52.311,52.379,51.364,51.384,6623879,0
+LUV.US,D,20170320,000000,51.702,51.934,51.151,51.644,4920917,0
+LUV.US,D,20170321,000000,51.846,51.846,50.05,50.127,6597061,0
+LUV.US,D,20170322,000000,49.894,50.756,49.385,50.687,6020759,0
+LUV.US,D,20170323,000000,50.687,51.169,50.475,50.602,3128004,0
+LUV.US,D,20170324,000000,50.86,51.084,50.523,50.831,3849824,0
+LUV.US,D,20170327,000000,50.243,51.208,49.953,51.093,4408869,0
+LUV.US,D,20170328,000000,51.017,52.698,50.687,52.36,7093880,0
+LUV.US,D,20170329,000000,52.184,52.252,51.364,51.673,4644410,0
+LUV.US,D,20170330,000000,51.712,52.418,51.606,52.013,2723760,0
+LUV.US,D,20170331,000000,51.722,52.137,51.606,51.944,3228706,0
+LUV.US,D,20170403,000000,51.905,52.291,51.384,52.174,3566789,0
+LUV.US,D,20170404,000000,51.993,52.079,51.093,51.277,4130504,0
+LUV.US,D,20170405,000000,51.683,52.571,51.499,51.549,4991192,0
+LUV.US,D,20170406,000000,51.549,51.953,51.169,51.577,3129393,0
+LUV.US,D,20170407,000000,51.539,53.016,51.459,52.698,8219140,0
+LUV.US,D,20170410,000000,52.561,52.783,52.132,52.389,4417410,0
+LUV.US,D,20170411,000000,52.379,53.219,51.778,53.2,5620949,0
+LUV.US,D,20170412,000000,53.827,54.658,53.607,53.636,7200131,0
+LUV.US,D,20170413,000000,53.459,53.499,52.457,52.475,4349968,0
+LUV.US,D,20170417,000000,52.611,52.881,52.321,52.872,2951495,0
+LUV.US,D,20170418,000000,52.812,53.21,51.993,52.581,3746564,0
+LUV.US,D,20170419,000000,52.929,53.229,52.64,52.802,2980766,0
+LUV.US,D,20170420,000000,53.065,54.228,53.065,54.059,4429535,0
+LUV.US,D,20170421,000000,53.943,54.253,53.469,53.75,3680082,0
+LUV.US,D,20170424,000000,54.302,54.783,54.156,54.582,3696244,0
+LUV.US,D,20170425,000000,54.997,55.885,54.997,55.16,5499553,0
+LUV.US,D,20170426,000000,55.276,55.576,54.793,55.017,5590274,0
+LUV.US,D,20170427,000000,53.73,54.514,52.679,53.866,10615082,0
+LUV.US,D,20170428,000000,54.031,54.484,53.779,54.32,5187438,0
+LUV.US,D,20170501,000000,54.612,55.29,54.272,54.379,4302282,0
+LUV.US,D,20170502,000000,54.444,56.484,54.397,56.361,5064177,0
+LUV.US,D,20170503,000000,56.137,56.446,55.885,56.194,4163619,0
+LUV.US,D,20170504,000000,56.446,56.668,55.595,56.37,3981832,0
+LUV.US,D,20170505,000000,56.427,56.572,55.983,56.427,2508291,0
+LUV.US,D,20170508,000000,56.523,56.746,55.315,55.537,3751664,0
+LUV.US,D,20170509,000000,55.799,56.582,55.712,56.311,4624067,0
+LUV.US,D,20170510,000000,56.204,56.612,56.012,56.397,5228100,0
+LUV.US,D,20170511,000000,56.233,56.417,55.518,56.128,2701824,0
+LUV.US,D,20170512,000000,55.924,56.257,55.16,55.286,3172044,0
+LUV.US,D,20170515,000000,55.305,56.356,55.305,56.07,3843091,0
+LUV.US,D,20170516,000000,56.146,56.642,55.703,56.301,4889936,0
+LUV.US,D,20170517,000000,55.751,56.032,54.908,55.112,4341935,0
+LUV.US,D,20170518,000000,55.199,55.827,55.037,55.354,3701692,0
+LUV.US,D,20170519,000000,55.605,56.388,55.528,56.08,3332096,0
+LUV.US,D,20170522,000000,56.427,57.432,56.291,56.929,5968140,0
+LUV.US,D,20170523,000000,57.247,57.797,56.821,57.626,3064137,0
+LUV.US,D,20170524,000000,57.787,57.988,57.356,57.567,3233692,0
+LUV.US,D,20170525,000000,57.759,59.122,57.759,58.863,6881213,0
+LUV.US,D,20170526,000000,58.794,59.084,58.456,58.619,5027067,0
+LUV.US,D,20170530,000000,58.515,58.535,57.432,57.47,3909032,0
+LUV.US,D,20170531,000000,57.866,58.164,57.132,58.06,4230414,0
+LUV.US,D,20170601,000000,58.145,58.553,58.031,58.263,4852991,0
+LUV.US,D,20170602,000000,58.746,59.17,58.204,58.321,5504834,0
+LUV.US,D,20170605,000000,58.288,59.246,57.865,59.051,5413595,0
+LUV.US,D,20170606,000000,58.732,59.236,58.111,58.189,5470140,0
+LUV.US,D,20170607,000000,57.6,58.427,56.553,58.054,7040192,0
+LUV.US,D,20170608,000000,58.189,58.189,56.956,57.28,5564916,0
+LUV.US,D,20170609,000000,57.521,57.86,57.231,57.57,5827880,0
+LUV.US,D,20170612,000000,57.57,57.57,55.799,57.114,6275719,0
+LUV.US,D,20170613,000000,57.01,57.659,56.799,57.329,5180124,0
+LUV.US,D,20170614,000000,57.724,58.169,57.153,57.64,4357676,0
+LUV.US,D,20170615,000000,57.359,58.297,57.114,58.199,5215736,0
+LUV.US,D,20170616,000000,58.102,58.645,58.093,58.373,6403411,0
+LUV.US,D,20170619,000000,58.712,59.148,58.486,58.983,5127560,0
+LUV.US,D,20170620,000000,58.915,59.129,58.321,58.413,4994706,0
+LUV.US,D,20170621,000000,58.5,59.419,58.5,59.091,4081143,0
+LUV.US,D,20170622,000000,59.913,60.31,59.119,59.565,5665780,0
+LUV.US,D,20170623,000000,59.652,60.214,59.366,59.952,5245333,0
+LUV.US,D,20170626,000000,60.127,60.756,59.652,59.788,4395788,0
+LUV.US,D,20170627,000000,59.788,60.238,59.507,59.555,2898381,0
+LUV.US,D,20170628,000000,59.844,60.464,59.844,60.04,2820973,0
+LUV.US,D,20170629,000000,60.301,60.707,59.285,59.844,3290922,0
+LUV.US,D,20170630,000000,60.068,60.591,60.001,60.164,3287850,0
+LUV.US,D,20170703,000000,60.534,60.739,60.078,60.098,1750839,0
+LUV.US,D,20170705,000000,60.164,61.356,60.117,61.152,3254025,0
+LUV.US,D,20170706,000000,60.9,61.713,60.66,61.347,5777620,0
+LUV.US,D,20170707,000000,61.384,62.343,61.384,62.199,3461467,0
+LUV.US,D,20170710,000000,60.939,61.88,60.92,61.124,5286908,0
+LUV.US,D,20170711,000000,61.077,61.347,59.798,59.844,5540287,0
+LUV.US,D,20170712,000000,60.484,60.693,59.922,60.107,5100687,0
+LUV.US,D,20170713,000000,60.03,60.484,59.447,60.049,5094477,0
+LUV.US,D,20170714,000000,60.078,60.154,59.526,59.962,3405218,0
+LUV.US,D,20170717,000000,59.962,60.469,59.624,60.164,3711441,0
+LUV.US,D,20170718,000000,59.942,60.194,59.462,59.614,5284840,0
+LUV.US,D,20170719,000000,59.447,59.652,58.538,59.457,7363303,0
+LUV.US,D,20170720,000000,59.399,59.536,58.248,58.481,6622998,0
+LUV.US,D,20170721,000000,58.297,58.583,57.987,58.363,5272492,0
+LUV.US,D,20170724,000000,58.335,58.441,57.89,57.91,3464541,0
+LUV.US,D,20170725,000000,58.278,58.52,56.873,56.951,7576508,0
+LUV.US,D,20170726,000000,56.981,57.93,56.689,57.63,5698646,0
+LUV.US,D,20170727,000000,54.665,56.553,52.062,54.772,14807769,0
+LUV.US,D,20170728,000000,54.762,54.927,53.862,54.762,5985196,0
+LUV.US,D,20170731,000000,55.092,55.188,53.663,53.745,4825776,0
+LUV.US,D,20170801,000000,54.105,54.579,53.533,53.949,4821562,0
+LUV.US,D,20170802,000000,53.871,54.19,53.358,53.93,4188387,0
+LUV.US,D,20170803,000000,53.92,54.561,53.832,54.326,4767095,0
+LUV.US,D,20170804,000000,54.423,54.81,54.027,54.78,3613765,0
+LUV.US,D,20170807,000000,54.966,55.064,53.405,53.612,5623315,0
+LUV.US,D,20170808,000000,53.553,53.687,52.845,53.068,5478319,0
+LUV.US,D,20170809,000000,52.942,53.726,52.865,52.952,4603164,0
+LUV.US,D,20170810,000000,52.767,52.825,51.994,52.293,4994226,0
+LUV.US,D,20170811,000000,52.167,52.643,51.287,52.42,4370483,0
+LUV.US,D,20170814,000000,52.865,53.243,52.731,52.982,4808235,0
+LUV.US,D,20170815,000000,53.291,53.608,53.039,53.444,4388542,0
+LUV.US,D,20170816,000000,53.641,53.949,53.396,53.553,3362119,0
+LUV.US,D,20170817,000000,53.415,53.415,51.417,51.459,5338419,0
+LUV.US,D,20170818,000000,51.655,52.292,51.43,51.479,6259130,0
+LUV.US,D,20170821,000000,51.703,52.338,51.626,51.837,5281926,0
+LUV.US,D,20170822,000000,51.984,52.477,51.818,51.847,5521481,0
+LUV.US,D,20170823,000000,51.674,51.742,50.145,50.188,13754623,0
+LUV.US,D,20170824,000000,50.567,50.617,48.995,49.208,8763423,0
+LUV.US,D,20170825,000000,49.395,51.344,49.375,51.119,9112278,0
+LUV.US,D,20170828,000000,51.054,51.158,50.005,50.218,8622351,0
+LUV.US,D,20170829,000000,49.704,50.085,49.395,49.936,5673942,0
+LUV.US,D,20170830,000000,49.83,50.092,49.46,49.995,4358183,0
+LUV.US,D,20170831,000000,50.315,50.703,50.078,50.597,4652149,0
+LUV.US,D,20170901,000000,50.799,50.936,50.374,50.644,4098162,0
+LUV.US,D,20170905,000000,50.276,50.436,49.49,49.626,5272041,0
+LUV.US,D,20170906,000000,49.045,50.499,48.286,50.14,8840714,0
+LUV.US,D,20170907,000000,50.16,51.024,49.946,50.663,6230456,0
+LUV.US,D,20170908,000000,50.47,51.453,50.344,51.306,5219595,0
+LUV.US,D,20170911,000000,51.808,52.101,50.897,52.014,8270451,0
+LUV.US,D,20170912,000000,51.915,52.411,51.548,52.354,5569253,0
+LUV.US,D,20170913,000000,52.382,53.09,52.063,53.042,6105216,0
+LUV.US,D,20170914,000000,52.867,53.207,52.531,52.741,7954495,0
+LUV.US,D,20170915,000000,52.827,53.129,52.215,53.1,14990068,0
+LUV.US,D,20170918,000000,53.197,53.312,52.259,52.487,6296869,0
+LUV.US,D,20170919,000000,52.421,52.915,51.852,51.954,4804186,0
+LUV.US,D,20170920,000000,52.314,52.674,51.847,52.645,4749684,0
+LUV.US,D,20170921,000000,52.556,53.148,52.12,53.013,3367482,0
+LUV.US,D,20170922,000000,53.023,53.399,52.635,53.304,3145543,0
+LUV.US,D,20170925,000000,53.216,53.582,52.812,53.488,3604568,0
+LUV.US,D,20170926,000000,53.749,54.303,53.468,54.07,4233203,0
+LUV.US,D,20170927,000000,54.332,54.886,53.729,54.225,7219723,0
+LUV.US,D,20170928,000000,54.148,54.817,53.954,54.507,5892771,0
+LUV.US,D,20170929,000000,54.547,54.973,54.215,54.322,3864889,0
+LUV.US,D,20171002,000000,54.362,54.605,53.954,54.332,4444816,0
+LUV.US,D,20171003,000000,54.284,56.82,54.148,56.775,7771803,0
+LUV.US,D,20171004,000000,56.775,57.805,56.614,56.652,6629759,0
+LUV.US,D,20171005,000000,56.768,56.768,56.108,56.564,3816897,0
+LUV.US,D,20171006,000000,56.438,57.691,56.273,56.709,4104219,0
+LUV.US,D,20171009,000000,56.302,56.371,55.691,55.953,3901482,0
+LUV.US,D,20171010,000000,56.993,57.428,56.184,56.292,5176290,0
+LUV.US,D,20171011,000000,56.292,57.059,56.292,56.815,4322026,0
+LUV.US,D,20171012,000000,57.039,57.643,56.855,57.068,3646090,0
+LUV.US,D,20171013,000000,57.087,57.404,56.775,57.371,3234436,0
+LUV.US,D,20171016,000000,57.203,57.428,56.759,57.136,4984933,0
+LUV.US,D,20171017,000000,57.253,58.038,56.905,56.993,3783867,0
+LUV.US,D,20171018,000000,56.983,57.24,56.805,57.087,2659497,0
+LUV.US,D,20171019,000000,56.719,57.342,55.749,56.895,6124335,0
+LUV.US,D,20171020,000000,57.087,57.776,57.087,57.613,5055453,0
+LUV.US,D,20171023,000000,57.738,58.116,56.835,57.022,4719574,0
+LUV.US,D,20171024,000000,57.097,57.352,56.614,57.059,4408748,0
+LUV.US,D,20171025,000000,57.078,57.078,54.787,55.469,10898159,0
+LUV.US,D,20171026,000000,55.72,56.983,52.586,53.478,14759529,0
+LUV.US,D,20171027,000000,53.498,53.886,51.954,52.507,9268318,0
+LUV.US,D,20171030,000000,52.426,53.468,52.187,53.109,4656643,0
+LUV.US,D,20171031,000000,53.042,53.042,52.235,52.265,4359425,0
+LUV.US,D,20171101,000000,52.431,52.847,51.954,52.392,4359154,0
+LUV.US,D,20171102,000000,52.402,52.487,51.866,52.392,3174150,0
+LUV.US,D,20171103,000000,52.392,52.64,52.021,52.536,3150928,0
+LUV.US,D,20171106,000000,52.487,53.517,52.487,52.905,3806465,0
+LUV.US,D,20171107,000000,52.985,52.985,52.206,52.274,3355885,0
+LUV.US,D,20171108,000000,52.149,52.759,51.876,52.411,3187832,0
+LUV.US,D,20171109,000000,52.13,52.536,51.693,51.876,4015538,0
+LUV.US,D,20171110,000000,51.818,52.149,51.664,51.906,2560630,0
+LUV.US,D,20171113,000000,51.798,51.896,51.217,51.674,3073003,0
+LUV.US,D,20171114,000000,51.392,52.255,51.354,52.158,3154731,0
+LUV.US,D,20171115,000000,52.063,53.177,51.837,53.013,4853256,0
+LUV.US,D,20171116,000000,53.392,53.857,53.032,53.635,4672377,0
+LUV.US,D,20171117,000000,53.382,53.537,52.693,53.09,3199300,0
+LUV.US,D,20171120,000000,53.226,53.294,52.596,53.032,4206849,0
+LUV.US,D,20171121,000000,53.042,53.837,52.994,53.787,4121638,0
+LUV.US,D,20171122,000000,53.645,53.906,53.294,53.458,3357373,0
+LUV.US,D,20171124,000000,53.399,53.691,53.304,53.508,1415964,0
+LUV.US,D,20171127,000000,53.508,53.596,52.876,52.985,3224567,0
+LUV.US,D,20171128,000000,53.042,54.557,52.895,54.507,6866938,0
+LUV.US,D,20171129,000000,54.876,57.884,54.836,57.136,9998348,0
+LUV.US,D,20171130,000000,57.165,59.688,57.155,58.874,13697936,0
+LUV.US,D,20171201,000000,58.718,59.815,57.748,58.145,6374139,0
+LUV.US,D,20171204,000000,59.834,61.029,59.038,60.193,9340813,0
+LUV.US,D,20171205,000000,60.358,60.454,59.407,59.892,4646059,0
+LUV.US,D,20171206,000000,59.971,60.154,59.309,59.426,2968961,0
+LUV.US,D,20171207,000000,59.212,61.333,58.978,61.273,5938234,0
+LUV.US,D,20171208,000000,61.654,62.183,61.399,61.575,4501971,0
+LUV.US,D,20171211,000000,61.72,61.963,61.175,61.565,4495872,0
+LUV.US,D,20171212,000000,61.701,62.173,61.526,61.671,3309603,0
+LUV.US,D,20171213,000000,61.934,61.954,61.273,61.389,4313684,0
+LUV.US,D,20171214,000000,62.091,62.907,61.926,62.081,5206359,0
+LUV.US,D,20171215,000000,62.449,63.12,62.041,62.907,6655224,0
+LUV.US,D,20171218,000000,63.296,63.928,62.956,63.879,4603208,0
+LUV.US,D,20171219,000000,64.17,64.395,63.558,64.102,4079924,0
+LUV.US,D,20171220,000000,64.561,64.628,63.626,64.258,5314186,0
+LUV.US,D,20171221,000000,64.656,65.127,64.151,64.199,3516838,0
+LUV.US,D,20171222,000000,64.462,64.482,63.743,64.141,2307718,0
+LUV.US,D,20171226,000000,63.938,64.492,63.938,64.151,2099682,0
+LUV.US,D,20171227,000000,64.111,64.17,63.743,64.131,3743664,0
+LUV.US,D,20171228,000000,64.17,64.189,63.694,64.045,2226641,0
+LUV.US,D,20171229,000000,64.17,64.244,63.626,63.636,2032343,0
+LUV.US,D,20180102,000000,64.084,64.531,63.694,64.452,3899029,0
+LUV.US,D,20180103,000000,64.288,64.355,62.808,63.11,5149087,0
+LUV.US,D,20180104,000000,62.907,63.227,62.907,62.907,4278232,0
+LUV.US,D,20180105,000000,63.1,63.14,62.11,62.537,3211351,0
+LUV.US,D,20180108,000000,62.412,62.576,61.696,62.226,4682578,0
+LUV.US,D,20180109,000000,61.526,61.944,60.525,60.652,7969374,0
+LUV.US,D,20180110,000000,60.787,61.654,60.553,61.214,7360613,0
+LUV.US,D,20180111,000000,61.867,63.733,61.555,63.044,5504960,0
+LUV.US,D,20180112,000000,63.403,64.121,63.149,63.548,3917733,0
+LUV.US,D,20180116,000000,63.694,64.278,63.207,63.655,4640496,0
+LUV.US,D,20180117,000000,64.015,64.676,63.636,64.239,5060630,0
+LUV.US,D,20180118,000000,64.248,64.442,62.966,63.257,4319034,0
+LUV.US,D,20180119,000000,63.588,63.588,62.332,63.247,5255954,0
+LUV.US,D,20180122,000000,63.061,63.242,62.616,63.091,4336329,0
+LUV.US,D,20180123,000000,62.937,63.685,62.431,63.451,4625773,0
+LUV.US,D,20180124,000000,60.893,61.807,60.116,60.485,10736506,0
+LUV.US,D,20180125,000000,61.273,61.283,57.608,58.522,11495114,0
+LUV.US,D,20180126,000000,59.183,59.863,58.591,59.134,6215356,0
+LUV.US,D,20180129,000000,58.863,59.017,58.415,58.687,6329465,0
+LUV.US,D,20180130,000000,57.968,58.794,57.968,58.171,4471032,0
+LUV.US,D,20180131,000000,58.443,59.777,58.443,59.114,5749464,0
+LUV.US,D,20180201,000000,58.834,59.426,58.385,58.638,4379149,0
+LUV.US,D,20180202,000000,58.29,58.591,57.034,57.082,4287100,0
+LUV.US,D,20180205,000000,56.412,57.11,54.556,55.411,8136529,0
+LUV.US,D,20180206,000000,54.293,56.809,54.011,56.527,7162462,0
+LUV.US,D,20180207,000000,56.441,57.404,56.285,56.285,4593979,0
+LUV.US,D,20180208,000000,56.276,56.325,54.068,54.088,9038791,0
+LUV.US,D,20180209,000000,54.982,55.215,52.513,53.962,6842847,0
+LUV.US,D,20180212,000000,54.584,55.693,54.165,55.234,4549643,0
+LUV.US,D,20180213,000000,54.982,55.658,54.599,55.575,4055715,0
+LUV.US,D,20180214,000000,55.362,56.762,55.273,56.13,4400809,0
+LUV.US,D,20180215,000000,56.597,56.839,55.876,56.567,3377071,0
+LUV.US,D,20180216,000000,56.789,57.248,56.592,56.656,3948096,0
+LUV.US,D,20180220,000000,56.13,56.869,56.13,56.13,3664692,0
+LUV.US,D,20180221,000000,56.217,57.648,56.062,56.422,3546401,0
+LUV.US,D,20180222,000000,56.789,57.063,55.613,55.732,4151885,0
+LUV.US,D,20180223,000000,56.197,56.422,55.876,56.383,3404327,0
+LUV.US,D,20180226,000000,57.12,58.181,57.026,57.85,5052498,0
+LUV.US,D,20180227,000000,57.949,58.064,56.845,56.859,3709112,0
+LUV.US,D,20180228,000000,57.034,57.199,56.227,56.237,4962724,0
+LUV.US,D,20180301,000000,56.177,57.13,55.896,56.402,5554813,0
+LUV.US,D,20180302,000000,55.896,56.518,55.45,56.207,3914683,0
+LUV.US,D,20180305,000000,56.082,57.091,55.604,56.762,5242000,0
+LUV.US,D,20180306,000000,56.967,57.131,56.44,56.753,3008343,0
+LUV.US,D,20180307,000000,56.186,56.557,56.002,56.09,4086287,0
+LUV.US,D,20180308,000000,56.255,57.386,56.226,56.869,6647419,0
+LUV.US,D,20180309,000000,57.396,58.164,57.161,58.164,4312031,0
+LUV.US,D,20180312,000000,58.34,58.378,57.872,58.224,4727146,0
+LUV.US,D,20180313,000000,58.506,59.198,58.243,58.778,5373774,0
+LUV.US,D,20180314,000000,58.818,59.267,57.799,58.086,4805756,0
+LUV.US,D,20180315,000000,58.155,58.72,57.689,58.398,4018666,0
+LUV.US,D,20180316,000000,58.72,59.797,58.652,59.334,5549139,0
+LUV.US,D,20180319,000000,59.11,59.666,58.632,59.041,4570545,0
+LUV.US,D,20180320,000000,59.168,59.422,58.944,59.129,2870930,0
+LUV.US,D,20180321,000000,56.557,56.899,55.203,56.294,13994441,0
+LUV.US,D,20180322,000000,56.032,56.771,55.515,55.533,7305311,0
+LUV.US,D,20180323,000000,55.388,56.478,54.901,55.26,7061910,0
+LUV.US,D,20180326,000000,56.022,56.373,55.438,56.109,5651976,0
+LUV.US,D,20180327,000000,56.354,56.458,54.832,55.231,4541245,0
+LUV.US,D,20180328,000000,55.251,55.457,54.433,54.803,4827239,0
+LUV.US,D,20180329,000000,54.94,56.109,54.862,55.808,3168961,0
+LUV.US,D,20180402,000000,55.72,55.72,52.407,52.943,5477890,0
+LUV.US,D,20180403,000000,53.527,54.599,53.06,54.531,4407370,0
+LUV.US,D,20180404,000000,53.645,55.038,53.439,54.911,3737964,0
+LUV.US,D,20180405,000000,55.3,55.711,54.823,55.398,3787249,0
+LUV.US,D,20180406,000000,54.978,55.208,53.439,53.868,5441802,0
+LUV.US,D,20180409,000000,54.199,54.386,53.342,53.439,6011343,0
+LUV.US,D,20180410,000000,54.072,54.15,52.22,52.738,6046088,0
+LUV.US,D,20180411,000000,52.466,52.943,52.124,52.124,3694623,0
+LUV.US,D,20180412,000000,52.7,54.501,52.398,53.527,5836819,0
+LUV.US,D,20180413,000000,53.702,54.551,53.117,53.654,4886865,0
+LUV.US,D,20180416,000000,53.878,54.316,53.156,53.478,5312287,0
+LUV.US,D,20180417,000000,53.927,54.062,51.841,52.875,8272719,0
+LUV.US,D,20180418,000000,53.098,55.067,52.983,54.386,6733008,0
+LUV.US,D,20180419,000000,54.219,54.268,53.021,53.392,4507416,0
+LUV.US,D,20180420,000000,53.439,53.789,52.943,53.362,5164457,0
+LUV.US,D,20180423,000000,53.429,54.111,53.206,53.567,4583407,0
+LUV.US,D,20180424,000000,53.898,53.956,52.057,52.493,3920846,0
+LUV.US,D,20180425,000000,52.466,52.748,51.47,52.446,5267840,0
+LUV.US,D,20180426,000000,50.847,52.407,49.689,51.929,10068674,0
+LUV.US,D,20180427,000000,51.773,52.483,51.375,52.153,5020553,0
+LUV.US,D,20180430,000000,52.24,52.398,51.351,51.47,8234983,0
+LUV.US,D,20180501,000000,51.441,51.841,50.807,51.578,4122103,0
+LUV.US,D,20180502,000000,51.618,52.028,50.847,50.867,6513866,0
+LUV.US,D,20180503,000000,50.807,51.188,50.254,50.897,4445098,0
+LUV.US,D,20180504,000000,50.662,51.731,50.57,51.422,4175184,0
+LUV.US,D,20180507,000000,51.441,51.578,50.615,50.662,5178701,0
+LUV.US,D,20180508,000000,50.827,51.706,50.61,50.985,6437992,0
+LUV.US,D,20180509,000000,50.78,51.054,50.103,50.235,4333777,0
+LUV.US,D,20180510,000000,49.981,50.847,49.942,50.605,6958649,0
+LUV.US,D,20180511,000000,50.857,51.326,50.585,51.11,5019597,0
+LUV.US,D,20180514,000000,51.159,51.385,50.732,50.857,7263042,0
+LUV.US,D,20180515,000000,50.642,50.752,50.112,50.371,5379542,0
+LUV.US,D,20180516,000000,50.42,51.998,50.263,51.647,5988659,0
+LUV.US,D,20180517,000000,51.726,52.23,51.034,51.119,6386964,0
+LUV.US,D,20180518,000000,51.014,51.657,50.78,50.847,7133842,0
+LUV.US,D,20180521,000000,51.101,51.48,50.798,50.877,7427989,0
+LUV.US,D,20180522,000000,51.159,51.317,49.378,49.541,9821576,0
+LUV.US,D,20180523,000000,49.522,49.561,48.908,49.027,7780620,0
+LUV.US,D,20180524,000000,49.113,50.195,48.918,49.892,8714021,0
+LUV.US,D,20180525,000000,50.079,52.076,50.039,51.5,9537581,0
+LUV.US,D,20180529,000000,51.267,51.441,49.892,50.165,7367565,0
+LUV.US,D,20180530,000000,50.42,50.507,49.62,50.011,5585888,0
+LUV.US,D,20180531,000000,50.02,50.468,49.61,49.766,7240336,0
+LUV.US,D,20180601,000000,49.882,50.215,49.324,49.65,5631761,0
+LUV.US,D,20180604,000000,49.815,50.74,49.689,50.322,5463058,0
+LUV.US,D,20180605,000000,50.029,50.232,49.266,49.746,4727314,0
+LUV.US,D,20180606,000000,49.207,49.678,48.797,49.598,7491702,0
+LUV.US,D,20180607,000000,49.598,49.798,49.197,49.491,5731875,0
+LUV.US,D,20180608,000000,49.395,49.668,49.092,49.335,5054127,0
+LUV.US,D,20180611,000000,49.803,50.791,49.559,49.823,10041425,0
+LUV.US,D,20180612,000000,49.891,50.01,49.432,49.813,8315469,0
+LUV.US,D,20180613,000000,50.038,50.703,49.99,50.185,6398410,0
+LUV.US,D,20180614,000000,50.429,50.889,50.235,50.762,5815834,0
+LUV.US,D,20180615,000000,50.458,51.241,50.205,50.997,8837606,0
+LUV.US,D,20180618,000000,50.653,51.319,50.215,51.181,5672129,0
+LUV.US,D,20180619,000000,50.849,50.908,50.01,50.537,4767099,0
+LUV.US,D,20180620,000000,50.809,50.849,50.361,50.819,7204398,0
+LUV.US,D,20180621,000000,50.753,52.033,50.653,51.944,8286255,0
+LUV.US,D,20180622,000000,51.661,52.326,50.703,50.733,10326044,0
+LUV.US,D,20180625,000000,50.439,50.683,49.764,50.115,8018562,0
+LUV.US,D,20180626,000000,50.42,50.42,49.783,50.01,4513490,0
+LUV.US,D,20180627,000000,50.048,50.068,49.043,49.227,6894277,0
+LUV.US,D,20180628,000000,49.569,49.823,49.053,49.549,4760957,0
+LUV.US,D,20180629,000000,49.648,50.282,49.579,49.726,4326478,0
+LUV.US,D,20180702,000000,49.481,50.42,49.355,50.371,5246530,0
+LUV.US,D,20180703,000000,50.39,50.889,49.97,50.351,2527700,0
+LUV.US,D,20180705,000000,50.596,50.869,50.39,50.683,4544043,0
+LUV.US,D,20180706,000000,50.879,51.837,50.819,51.544,5931247,0
+LUV.US,D,20180709,000000,51.7,52.306,51.387,52.053,4956067,0
+LUV.US,D,20180710,000000,51.934,51.993,51.276,51.797,3564864,0
+LUV.US,D,20180711,000000,51.349,51.459,50.458,51.339,5922721,0
+LUV.US,D,20180712,000000,51.924,52.013,50.683,51.573,4197808,0
+LUV.US,D,20180713,000000,51.474,52.043,51.435,51.885,3470797,0
+LUV.US,D,20180716,000000,52.178,52.276,51.554,51.875,3800244,0
+LUV.US,D,20180717,000000,51.71,52.5,51.71,52.013,4034092,0
+LUV.US,D,20180718,000000,52.833,53.978,52.529,52.678,7426894,0
+LUV.US,D,20180719,000000,52.793,52.873,52.197,52.559,4106621,0
+LUV.US,D,20180720,000000,52.365,52.648,52.028,52.216,4783082,0
+LUV.US,D,20180723,000000,52.053,52.485,51.582,52.346,3935461,0
+LUV.US,D,20180724,000000,52.519,52.529,50.663,50.733,5916306,0
+LUV.US,D,20180725,000000,50.819,51.425,50.488,51.103,5568616,0
+LUV.US,D,20180726,000000,50.918,55.589,50.849,55.414,12275515,0
+LUV.US,D,20180727,000000,55.306,57.103,55.228,57.055,9098222,0
+LUV.US,D,20180730,000000,56.762,57.103,56.215,56.587,5619674,0
+LUV.US,D,20180731,000000,56.82,57.985,56.79,56.84,5257880,0
+LUV.US,D,20180801,000000,56.8,57.018,55.159,55.237,4392223,0
+LUV.US,D,20180802,000000,54.935,55.473,54.349,55.404,3589245,0
+LUV.US,D,20180803,000000,55.539,56.185,55.512,56.107,3915748,0
+LUV.US,D,20180806,000000,55.911,56.602,55.805,56.478,3058413,0
+LUV.US,D,20180807,000000,56.83,57.31,56.527,56.771,2617305,0
+LUV.US,D,20180808,000000,57.437,57.985,57.281,57.484,4096804,0
+LUV.US,D,20180809,000000,57.524,57.936,57.475,57.653,2827789,0
+LUV.US,D,20180810,000000,57.445,57.75,56.978,57.653,3293429,0
+LUV.US,D,20180813,000000,57.71,58.026,57.192,57.504,3041925,0
+LUV.US,D,20180814,000000,57.603,58.483,57.593,57.75,3374643,0
+LUV.US,D,20180815,000000,57.701,59.108,57.573,58.961,6650158,0
+LUV.US,D,20180816,000000,59.176,59.577,57.98,58.169,5469254,0
+LUV.US,D,20180817,000000,58.238,58.473,57.71,58.326,3239538,0
+LUV.US,D,20180820,000000,58.591,60.643,58.532,60.232,6247699,0
+LUV.US,D,20180821,000000,60.242,60.947,59.727,59.771,4236090,0
+LUV.US,D,20180822,000000,59.585,59.767,59.056,59.389,2222030,0
+LUV.US,D,20180823,000000,59.419,60.095,59.144,59.781,3094286,0
+LUV.US,D,20180824,000000,59.272,59.839,58.723,59.762,2757556,0
+LUV.US,D,20180827,000000,59.928,60.143,59.477,59.683,2762301,0
+LUV.US,D,20180828,000000,59.8,60.291,59.575,60.095,4472194,0
+LUV.US,D,20180829,000000,60.095,60.321,59.605,59.987,3200991,0
+LUV.US,D,20180830,000000,59.82,60.172,59.321,59.595,3146853,0
+LUV.US,D,20180831,000000,59.634,60.506,59.585,60.065,3360103,0
+LUV.US,D,20180904,000000,60.192,61.291,59.898,60.741,5703078,0
+LUV.US,D,20180905,000000,60.898,61.475,60.065,60.162,4970866,0
+LUV.US,D,20180906,000000,60.162,60.506,59.437,59.8,2564172,0
+LUV.US,D,20180907,000000,60.202,61.441,59.973,60.654,3915408,0
+LUV.US,D,20180910,000000,60.654,61.455,60.389,61.251,3750624,0
+LUV.US,D,20180911,000000,61.055,61.975,61.026,61.71,3137413,0
+LUV.US,D,20180912,000000,61.681,61.73,60.016,60.133,5474614,0
+LUV.US,D,20180913,000000,60.311,61.575,60.277,61.103,4050115,0
+LUV.US,D,20180914,000000,60.967,61.301,60.78,61.172,2996741,0
+LUV.US,D,20180917,000000,61.407,62.185,61.35,61.829,3719605,0
+LUV.US,D,20180918,000000,61.73,61.957,60.858,61.779,2825854,0
+LUV.US,D,20180919,000000,61.879,62.593,61.75,61.839,2813515,0
+LUV.US,D,20180920,000000,62.103,62.347,61.162,61.241,4399765,0
+LUV.US,D,20180921,000000,61.427,62.731,61.407,62.486,7958343,0
+LUV.US,D,20180924,000000,62.064,62.113,60.404,60.81,4615113,0
+LUV.US,D,20180925,000000,60.751,61.085,59.889,60.409,3943564,0
+LUV.US,D,20180926,000000,60.682,61.112,60.575,60.839,2440559,0
+LUV.US,D,20180927,000000,61.241,61.889,61.182,61.446,4090280,0
+LUV.US,D,20180928,000000,61.191,61.74,60.669,61.191,3080055,0
+LUV.US,D,20181001,000000,61.35,61.928,60.301,60.456,4344492,0
+LUV.US,D,20181002,000000,60.242,60.58,59.37,59.948,4124695,0
+LUV.US,D,20181003,000000,60.143,60.751,60.026,60.436,4511711,0
+LUV.US,D,20181004,000000,60.428,60.722,59.987,60.34,2525811,0
+LUV.US,D,20181005,000000,60.436,60.619,59.447,59.82,4080407,0
+LUV.US,D,20181008,000000,59.674,59.839,58.949,59.399,3766865,0
+LUV.US,D,20181009,000000,59.428,59.497,58.273,58.292,8014151,0
+LUV.US,D,20181010,000000,58.164,58.184,55.734,56.174,8108745,0
+LUV.US,D,20181011,000000,56.754,57.566,55.293,55.88,7287574,0
+LUV.US,D,20181012,000000,56.772,57.057,55.577,56.224,4096962,0
+LUV.US,D,20181015,000000,56.068,57.014,56.029,56.517,3393170,0
+LUV.US,D,20181016,000000,56.637,57.951,56.353,57.753,4204676,0
+LUV.US,D,20181017,000000,59.232,59.634,57.468,58.008,4760012,0
+LUV.US,D,20181018,000000,57.969,57.969,56.607,56.791,3644232,0
+LUV.US,D,20181019,000000,56.999,57.263,56.527,56.959,3834462,0
+LUV.US,D,20181022,000000,56.969,57.352,56.009,56.704,4462982,0
+LUV.US,D,20181023,000000,56.068,56.363,54.832,56.323,4340787,0
+LUV.US,D,20181024,000000,56.597,56.627,53.265,53.49,6253790,0
+LUV.US,D,20181025,000000,49.944,50.658,48.032,48.904,22088397,0
+LUV.US,D,20181026,000000,48.894,49.168,47.357,48.58,10264694,0
+LUV.US,D,20181029,000000,48.924,49.168,46.15,46.945,11432631,0
+LUV.US,D,20181030,000000,46.406,48.19,46.299,48.16,9139003,0
+LUV.US,D,20181031,000000,48.346,49.111,48.062,48.111,7723597,0
+LUV.US,D,20181101,000000,48.306,50.013,48.306,49.924,6917938,0
+LUV.US,D,20181102,000000,49.973,51.491,49.973,50.777,8631839,0
+LUV.US,D,20181105,000000,50.63,50.738,50.031,50.384,6331372,0
+LUV.US,D,20181106,000000,50.414,51.389,50.218,50.814,8226928,0
+LUV.US,D,20181107,000000,51.052,52.235,50.903,51.815,4962486,0
+LUV.US,D,20181108,000000,51.638,51.961,51.286,51.658,4729525,0
+LUV.US,D,20181109,000000,51.717,52.433,51.075,51.432,4316941,0
+LUV.US,D,20181112,000000,51.345,51.658,50.502,50.844,4028349,0
+LUV.US,D,20181113,000000,51.052,51.997,51.042,51.668,6662887,0
+LUV.US,D,20181114,000000,51.697,52.364,51.197,51.423,4435932,0
+LUV.US,D,20181115,000000,50.952,52.423,50.688,52.158,5155663,0
+LUV.US,D,20181116,000000,51.785,51.922,50.639,51.521,4868426,0
+LUV.US,D,20181119,000000,51.687,51.777,51.027,51.335,3081334,0
+LUV.US,D,20181120,000000,50.796,51.316,50.296,50.531,3442898,0
+LUV.US,D,20181121,000000,50.757,52.138,50.693,51.197,3013517,0
+LUV.US,D,20181123,000000,51.658,52.146,51.109,51.619,2262128,0
+LUV.US,D,20181126,000000,51.981,52.404,51.414,51.697,4408469,0
+LUV.US,D,20181127,000000,52.011,52.882,51.629,51.727,6344731,0
+LUV.US,D,20181128,000000,51.981,52.011,51.118,52.011,3892273,0
+LUV.US,D,20181129,000000,51.756,52.489,51.756,52.158,2989277,0
+LUV.US,D,20181130,000000,52.355,53.554,52.225,53.51,4640447,0
+LUV.US,D,20181203,000000,53.793,54.559,53.136,53.275,4125039,0
+LUV.US,D,20181204,000000,52.696,53.236,51.231,51.889,5980496,0
+LUV.US,D,20181206,000000,51.663,52.921,51.358,52.676,7737202,0
+LUV.US,D,20181207,000000,52.312,52.47,50.258,50.474,6348246,0
+LUV.US,D,20181210,000000,50.65,50.906,49.329,50.258,5094280,0
+LUV.US,D,20181211,000000,50.69,50.72,49.805,50.199,3023078,0
+LUV.US,D,20181212,000000,50.592,50.612,49.679,50.022,4210499,0
+LUV.US,D,20181213,000000,50.003,50.119,48.508,49.471,6987206,0
+LUV.US,D,20181214,000000,48.765,50.199,48.725,49.226,4068917,0
+LUV.US,D,20181217,000000,48.98,49.24,47.693,48.538,5916365,0
+LUV.US,D,20181218,000000,49.03,49.285,48.499,48.745,3623123,0
+LUV.US,D,20181219,000000,48.518,49.117,47.515,47.939,4426933,0
+LUV.US,D,20181220,000000,47.683,48.036,45.606,46.258,4842869,0
+LUV.US,D,20181221,000000,46.258,46.984,44.975,45.156,8504393,0
+LUV.US,D,20181224,000000,44.775,44.901,43.584,43.633,3848568,0
+LUV.US,D,20181226,000000,43.978,45.953,43.517,45.914,3998448,0
+LUV.US,D,20181227,000000,45.471,46.013,44.332,45.993,3338828,0
+LUV.US,D,20181228,000000,46.189,46.68,45.787,45.953,3190799,0
+LUV.US,D,20181231,000000,46.129,46.328,45.26,45.678,3871939,0
+LUV.US,D,20190102,000000,45.255,46.385,44.685,46.328,4152978,0
+LUV.US,D,20190103,000000,45.678,45.767,43.84,44.823,4482250,0
+LUV.US,D,20190104,000000,45.196,47.231,45.196,47.034,4845684,0
+LUV.US,D,20190107,000000,47.014,47.428,46.356,47.044,5285912,0
+LUV.US,D,20190108,000000,47.664,47.752,46.395,46.719,4540986,0
+LUV.US,D,20190109,000000,46.808,48.416,46.749,48.233,3550813,0
+LUV.US,D,20190110,000000,46.67,48.185,46.091,48.145,5520000,0
+LUV.US,D,20190111,000000,47.81,48.017,47.024,47.683,3631578,0
+LUV.US,D,20190114,000000,47.349,48.44,46.878,47.919,3977420,0
+LUV.US,D,20190115,000000,48.165,49.156,48.017,48.755,4486348,0
+LUV.US,D,20190116,000000,49.491,49.854,48.891,48.921,4721721,0
+LUV.US,D,20190117,000000,48.881,50.053,48.765,49.718,3544289,0
+LUV.US,D,20190118,000000,50.031,50.69,49.727,50.68,3293239,0
+LUV.US,D,20190122,000000,50.366,50.645,49.374,49.669,4226810,0
+LUV.US,D,20190123,000000,50.003,50.424,49.196,50.139,4804210,0
+LUV.US,D,20190124,000000,52.822,53.923,51.811,53.275,11193969,0
+LUV.US,D,20190125,000000,54.051,54.728,53.117,54.032,7480936,0
+LUV.US,D,20190128,000000,53.943,54.989,53.943,54.563,5162282,0
+LUV.US,D,20190129,000000,54.691,55.564,54.424,55.397,5323704,0
+LUV.US,D,20190130,000000,55.683,56.817,55.604,56.498,6887508,0
+LUV.US,D,20190131,000000,56.498,56.646,55.432,55.781,4740745,0
+LUV.US,D,20190201,000000,56.007,57,55.928,56.144,3673774,0
+LUV.US,D,20190204,000000,56.213,57.304,56.158,57.285,4504655,0
+LUV.US,D,20190205,000000,57.49,57.756,56.537,56.882,5220987,0
+LUV.US,D,20190206,000000,56.557,56.724,55.663,56.617,5398771,0
+LUV.US,D,20190207,000000,56.183,56.675,56.134,56.488,3185459,0
+LUV.US,D,20190208,000000,55.988,56.656,55.83,56.656,3206737,0
+LUV.US,D,20190211,000000,57.067,57.432,56.607,57.275,4153385,0
+LUV.US,D,20190212,000000,57.275,57.726,56.517,56.704,3676409,0
+LUV.US,D,20190213,000000,56.97,57.559,56.807,57,4038838,0
+LUV.US,D,20190214,000000,56.617,57.48,56.163,57,5101552,0
+LUV.US,D,20190215,000000,57.49,57.589,56.646,56.704,5079642,0
+LUV.US,D,20190219,000000,56.362,57.157,55.683,56.675,5755607,0
+LUV.US,D,20190220,000000,54.09,54.434,53.246,53.471,12081551,0
+LUV.US,D,20190221,000000,53.265,53.805,53.117,53.374,5002931,0
+LUV.US,D,20190222,000000,53.196,53.451,52.547,52.696,4649846,0
+LUV.US,D,20190225,000000,52.981,53.265,52.676,53.029,5749841,0
+LUV.US,D,20190226,000000,53.029,53.688,52.739,52.763,5908522,0
+LUV.US,D,20190227,000000,52.567,53.265,52.391,52.921,5666979,0
+LUV.US,D,20190228,000000,52.961,55.978,52.753,55.073,15576924,0
+LUV.US,D,20190301,000000,55.309,55.604,53.117,53.401,9200116,0
+LUV.US,D,20190304,000000,53.285,53.619,52.342,52.901,4605924,0
+LUV.US,D,20190305,000000,53.227,53.616,52.556,52.625,5287323,0
+LUV.US,D,20190306,000000,52.734,53.01,52.004,52.3,5189272,0
+LUV.US,D,20190307,000000,52.074,52.419,51.216,51.679,5632860,0
+LUV.US,D,20190308,000000,51.265,51.265,50.585,51.029,4715628,0
+LUV.US,D,20190311,000000,49.185,50.9,49.107,50.871,6275606,0
+LUV.US,D,20190312,000000,50.643,50.693,49.195,49.679,8894345,0
+LUV.US,D,20190313,000000,50.161,51.039,47.885,49.885,12726039,0
+LUV.US,D,20190314,000000,50.052,50.851,49.885,50.427,7811699,0
+LUV.US,D,20190315,000000,50.427,50.979,50.221,50.635,7250300,0
+LUV.US,D,20190318,000000,50.605,50.795,50.27,50.348,4278564,0
+LUV.US,D,20190319,000000,50.437,50.979,49.752,50.014,4382422,0
+LUV.US,D,20190320,000000,49.776,49.974,48.698,48.988,5870053,0
+LUV.US,D,20190321,000000,48.988,50.294,48.988,50.014,5655119,0
+LUV.US,D,20190322,000000,49.698,49.791,48.593,48.613,4905115,0
+LUV.US,D,20190325,000000,48.554,48.83,47.835,47.993,4567190,0
+LUV.US,D,20190326,000000,48.151,48.772,47.885,48.051,3876901,0
+LUV.US,D,20190327,000000,47.805,49.53,47.805,49.116,8189100,0
+LUV.US,D,20190328,000000,49.087,49.994,49.008,49.727,7475923,0
+LUV.US,D,20190329,000000,49.855,51.354,49.727,51.166,6766565,0
+LUV.US,D,20190401,000000,51.522,52.29,51.275,51.659,6404748,0
+LUV.US,D,20190402,000000,52.409,52.665,51.405,51.954,4476872,0
+LUV.US,D,20190403,000000,52.191,52.753,52.064,52.133,3143350,0
+LUV.US,D,20190404,000000,52.486,52.536,51.462,52.419,2840140,0
+LUV.US,D,20190405,000000,52.486,52.961,52.295,52.486,2568622,0
+LUV.US,D,20190408,000000,51.512,51.748,50.93,51.196,7103477,0
+LUV.US,D,20190409,000000,50.891,51.329,50.643,51.147,3429883,0
+LUV.US,D,20190410,000000,51.818,52.004,50.979,51.866,3967637,0
+LUV.US,D,20190411,000000,51.994,52.744,51.935,52.24,3334825,0
+LUV.US,D,20190412,000000,52.506,52.872,51.954,52.369,2778303,0
+LUV.US,D,20190415,000000,52.3,52.3,51.532,51.542,2561504,0
+LUV.US,D,20190416,000000,51.512,52.206,51.236,52.024,2983760,0
+LUV.US,D,20190417,000000,52.625,52.862,51.718,52.004,2608309,0
+LUV.US,D,20190418,000000,51.906,52.014,51.152,51.432,3390706,0
+LUV.US,D,20190422,000000,51.117,51.319,50.723,50.969,3014688,0
+LUV.US,D,20190423,000000,51.039,52.163,50.821,52.034,3652456,0
+LUV.US,D,20190424,000000,52.153,52.28,51.639,52.172,4133385,0
+LUV.US,D,20190425,000000,52.359,54.069,51.883,52.586,7219258,0
+LUV.US,D,20190426,000000,52.486,52.783,52.182,52.22,3996646,0
+LUV.US,D,20190429,000000,52.23,53.296,51.984,53.059,4088235,0
+LUV.US,D,20190430,000000,53.157,53.779,52.753,53.453,3917108,0
+LUV.US,D,20190501,000000,53.818,53.828,53.084,53.128,2550705,0
+LUV.US,D,20190502,000000,53.217,53.709,52.596,52.606,2946238,0
+LUV.US,D,20190503,000000,52.753,53.157,52.521,52.852,2538427,0
+LUV.US,D,20190506,000000,52.054,52.842,51.964,52.715,2341368,0
+LUV.US,D,20190507,000000,52.28,52.359,50.713,51.462,4964974,0
+LUV.US,D,20190508,000000,51.147,52.128,50.871,51.659,3515174,0
+LUV.US,D,20190509,000000,51.157,51.768,51.058,51.708,2789052,0
+LUV.US,D,20190510,000000,51.403,52.123,50.447,51.984,2601985,0
+LUV.US,D,20190513,000000,51.029,51.097,50.052,50.309,3333486,0
+LUV.US,D,20190514,000000,50.387,51.195,50.171,50.91,2654072,0
+LUV.US,D,20190515,000000,50.279,51.688,49.984,51.265,3131490,0
+LUV.US,D,20190516,000000,51.423,52.25,51.255,51.837,3222263,0
+LUV.US,D,20190517,000000,51.315,52.215,51.206,51.492,2205162,0
+LUV.US,D,20190520,000000,51.039,51.758,50.989,51.265,2696798,0
+LUV.US,D,20190521,000000,51.798,52.67,51.649,52.606,3521800,0
+LUV.US,D,20190522,000000,52.477,52.753,51.768,51.818,3238506,0
+LUV.US,D,20190523,000000,51.305,51.305,49.639,50.231,5517253,0
+LUV.US,D,20190524,000000,50.377,50.821,50.151,50.417,2345492,0
+LUV.US,D,20190528,000000,50.004,50.201,49.269,49.314,3496672,0
+LUV.US,D,20190529,000000,49.431,49.431,48.402,48.85,3757155,0
+LUV.US,D,20190530,000000,48.859,49.175,48.357,48.683,2832918,0
+LUV.US,D,20190531,000000,48.209,48.307,46.761,46.918,5269420,0
+LUV.US,D,20190603,000000,46.918,47.658,46.715,47.106,5307230,0
+LUV.US,D,20190604,000000,47.729,48.699,47.66,48.432,6279267,0
+LUV.US,D,20190605,000000,49.065,49.757,48.876,49.688,4503928,0
+LUV.US,D,20190606,000000,49.718,49.965,49.015,49.45,2411472,0
+LUV.US,D,20190607,000000,49.629,50.42,49.549,49.836,2054129,0
+LUV.US,D,20190610,000000,50.311,50.787,49.747,49.766,3048938,0
+LUV.US,D,20190611,000000,50.024,50.594,49.737,50.043,2980617,0
+LUV.US,D,20190612,000000,50.053,50.568,49.886,50.272,2600344,0
+LUV.US,D,20190613,000000,50.568,52.191,50.529,51.826,4287235,0
+LUV.US,D,20190614,000000,51.983,52.033,50.831,51.271,2562433,0
+LUV.US,D,20190617,000000,51.063,51.152,50.529,50.638,2841327,0
+LUV.US,D,20190618,000000,50.885,51.904,50.618,51.152,3101766,0
+LUV.US,D,20190619,000000,51.449,51.549,50.35,50.964,3945539,0
+LUV.US,D,20190620,000000,51.271,51.355,50.49,50.974,3925931,0
+LUV.US,D,20190621,000000,50.974,51.439,50.578,50.707,4784363,0
+LUV.US,D,20190624,000000,50.915,50.954,50.37,50.677,2409713,0
+LUV.US,D,20190625,000000,50.578,51.063,50.415,50.46,2985622,0
+LUV.US,D,20190626,000000,50.529,50.835,49.816,50.163,3888775,0
+LUV.US,D,20190627,000000,50.223,50.925,49.965,50.203,3898052,0
+LUV.US,D,20190628,000000,50.42,50.638,50.113,50.243,6029300,0
+LUV.US,D,20190701,000000,50.657,51.281,50.505,50.994,3388077,0
+LUV.US,D,20190702,000000,51.359,51.696,50.49,50.885,2940681,0
+LUV.US,D,20190703,000000,51.222,51.676,51.034,51.34,2746092,0
+LUV.US,D,20190705,000000,51.301,51.696,50.915,51.33,2135877,0
+LUV.US,D,20190708,000000,51.054,51.736,50.865,51.529,3198610,0
+LUV.US,D,20190709,000000,51.162,51.686,50.925,51.142,3155523,0
+LUV.US,D,20190710,000000,51.359,51.786,51.172,51.311,3258507,0
+LUV.US,D,20190711,000000,51.617,51.676,51.222,51.291,2116989,0
+LUV.US,D,20190712,000000,51.449,52.25,51.271,51.953,2671439,0
+LUV.US,D,20190715,000000,51.796,52.439,51.627,51.706,3225620,0
+LUV.US,D,20190716,000000,51.726,53.215,51.726,52.716,3639658,0
+LUV.US,D,20190717,000000,52.567,52.567,51.711,51.746,3752533,0
+LUV.US,D,20190718,000000,51.617,52.171,51.35,51.884,3001293,0
+LUV.US,D,20190719,000000,51.973,52.374,51.449,51.469,4331417,0
+LUV.US,D,20190722,000000,51.756,52.532,51.716,52.122,3605372,0
+LUV.US,D,20190723,000000,52.191,53.675,52.171,53.547,3436285,0
+LUV.US,D,20190724,000000,53.427,54.358,53.28,54.14,4807503,0
+LUV.US,D,20190725,000000,52.765,55.347,51.855,54.328,8777153,0
+LUV.US,D,20190726,000000,54.279,54.279,52.577,52.686,5897897,0
+LUV.US,D,20190729,000000,52.587,53.121,52.132,52.32,3826444,0
+LUV.US,D,20190730,000000,51.993,52.24,51.597,51.993,2824324,0
+LUV.US,D,20190731,000000,51.993,52.152,50.85,50.984,5038870,0
+LUV.US,D,20190801,000000,50.984,51.726,49.886,50.42,4637279,0
+LUV.US,D,20190802,000000,50.301,50.43,49.718,50.083,3176128,0
+LUV.US,D,20190805,000000,49.47,49.47,47.888,48.442,5211732,0
+LUV.US,D,20190806,000000,48.866,49.262,48.53,49.183,3269573,0
+LUV.US,D,20190807,000000,48.659,49.634,48.253,49.402,3630901,0
+LUV.US,D,20190808,000000,49.708,50.262,49.382,49.956,3712683,0
+LUV.US,D,20190809,000000,49.698,50.223,49.531,49.916,2622075,0
+LUV.US,D,20190812,000000,49.49,49.619,49.015,49.519,2061805,0
+LUV.US,D,20190813,000000,48.876,50.41,48.837,49.392,3277060,0
+LUV.US,D,20190814,000000,48.896,48.916,47.709,48.243,3693324,0
+LUV.US,D,20190815,000000,48.392,48.52,47.581,47.699,2967075,0
+LUV.US,D,20190816,000000,48.185,49.48,48.035,49.262,3029323,0
+LUV.US,D,20190819,000000,49.796,50.41,49.766,50.103,3578001,0
+LUV.US,D,20190820,000000,50.093,50.113,49.379,49.667,2313303,0
+LUV.US,D,20190821,000000,50.053,50.531,49.995,50.233,2112594,0
+LUV.US,D,20190822,000000,50.451,51.206,50.302,50.828,3496931,0
+LUV.US,D,20190823,000000,50.59,51.573,49.875,50.203,4725586,0
+LUV.US,D,20190826,000000,50.58,50.798,49.885,50.332,3634433,0
+LUV.US,D,20190827,000000,50.61,50.759,49.835,50.133,2537016,0
+LUV.US,D,20190828,000000,49.885,51.156,49.765,50.798,2633494,0
+LUV.US,D,20190829,000000,51.295,52.02,51.241,51.93,3879303,0
+LUV.US,D,20190830,000000,52.228,52.814,51.812,51.95,3298020,0
+LUV.US,D,20190903,000000,51.524,51.87,50.55,51.017,4328575,0
+LUV.US,D,20190904,000000,51.464,51.92,50.649,51.732,3189536,0
+LUV.US,D,20190905,000000,52.228,52.755,52.07,52.149,3259477,0
+LUV.US,D,20190906,000000,52.377,52.775,51.712,51.772,2793344,0
+LUV.US,D,20190909,000000,51.772,52.918,51.454,52.705,3149812,0
+LUV.US,D,20190910,000000,52.913,53.251,52.506,53.003,3218979,0
+LUV.US,D,20190911,000000,53.092,54.472,52.665,54.323,5535132,0
+LUV.US,D,20190912,000000,54.403,55.073,53.916,54.592,2984542,0
+LUV.US,D,20190913,000000,55.584,55.955,55.256,55.396,4432118,0
+LUV.US,D,20190916,000000,54.006,55.466,53.678,55.416,4760943,0
+LUV.US,D,20190917,000000,54.86,55.882,54.82,55.336,4311890,0
+LUV.US,D,20190918,000000,55.306,56.091,55.208,55.833,4549567,0
+LUV.US,D,20190919,000000,55.694,55.813,54.671,54.691,4099699,0
+LUV.US,D,20190920,000000,54.77,55.048,53.887,54.105,7132386,0
+LUV.US,D,20190923,000000,53.966,54.373,53.579,54.095,3267245,0
+LUV.US,D,20190924,000000,54.552,54.79,53.688,54.343,3453645,0
+LUV.US,D,20190925,000000,54.373,54.949,54.135,54.433,2135669,0
+LUV.US,D,20190926,000000,54.482,54.79,54.055,54.194,2577018,0
+LUV.US,D,20190927,000000,54.512,54.78,53.678,53.956,3184700,0
+LUV.US,D,20190930,000000,54.015,54.304,53.351,53.629,3870047,0
+LUV.US,D,20191001,000000,53.907,54.512,52.913,52.993,4264236,0
+LUV.US,D,20191002,000000,52.348,52.625,50.828,51.672,5571813,0
+LUV.US,D,20191003,000000,51.672,52.07,50.898,51.89,4565790,0
+LUV.US,D,20191004,000000,51.792,52.616,51.792,52.417,2891717,0
+LUV.US,D,20191007,000000,52.625,53.073,52.407,52.665,2821232,0
+LUV.US,D,20191008,000000,52.357,53.336,52.04,52.655,3780018,0
+LUV.US,D,20191009,000000,52.963,53.757,52.755,53.112,3744218,0
+LUV.US,D,20191010,000000,52.328,53.459,52.228,53.291,2880732,0
+LUV.US,D,20191011,000000,53.877,54.224,53.499,53.539,3089643,0
+LUV.US,D,20191014,000000,53.371,53.916,53.341,53.649,1968876,0
+LUV.US,D,20191015,000000,53.609,54.393,53.271,53.777,3570762,0
+LUV.US,D,20191016,000000,53.777,54.214,53.276,53.291,4457248,0
+LUV.US,D,20191017,000000,53.668,53.827,53.311,53.479,3912863,0
+LUV.US,D,20191018,000000,53.514,54.333,53.073,53.102,7727500,0
+LUV.US,D,20191021,000000,53.926,53.926,52.765,52.854,6906491,0
+LUV.US,D,20191022,000000,52.745,53.132,51.92,52.546,5676299,0
+LUV.US,D,20191023,000000,52.556,53.033,52.288,52.864,5087671,0
+LUV.US,D,20191024,000000,53.727,56.697,53.619,55.892,10619391,0
+LUV.US,D,20191025,000000,55.674,56.399,55.336,56.339,4072781,0
+LUV.US,D,20191028,000000,56.547,57.411,56.429,57.233,5478074,0
+LUV.US,D,20191029,000000,57.203,57.491,56.742,56.805,3096720,0
+LUV.US,D,20191030,000000,56.785,56.865,56.081,56.637,2296688,0
+LUV.US,D,20191031,000000,56.15,56.24,55.336,55.734,2573393,0
+LUV.US,D,20191101,000000,55.942,55.972,55.456,55.862,2381287,0
+LUV.US,D,20191104,000000,56.131,56.587,55.972,56.577,2384861,0
+LUV.US,D,20191105,000000,56.757,57.57,56.607,57.471,2918550,0
+LUV.US,D,20191106,000000,57.491,57.491,56.637,57.451,2668076,0
+LUV.US,D,20191107,000000,57.59,58.081,57.451,57.828,2881231,0
+LUV.US,D,20191108,000000,57.789,57.938,57.48,57.769,2538551,0
+LUV.US,D,20191111,000000,57.6,57.883,56.795,57.848,3195251,0
+LUV.US,D,20191112,000000,57.928,57.997,57.258,57.441,1949817,0
+LUV.US,D,20191113,000000,57.193,57.431,57.044,57.183,1963262,0
+LUV.US,D,20191114,000000,56.835,57.312,56.677,57.223,1914961,0
+LUV.US,D,20191115,000000,57.481,57.739,57.273,57.381,1659410,0
+LUV.US,D,20191118,000000,57.273,57.391,56.79,57.372,2220928,0
+LUV.US,D,20191119,000000,57.58,57.64,56.892,57.143,2118545,0
+LUV.US,D,20191120,000000,56.925,57.078,55.862,56.429,3148024,0
+LUV.US,D,20191121,000000,56.449,56.667,56.141,56.19,2141099,0
+LUV.US,D,20191122,000000,56.409,56.717,56.2,56.607,1541229,0
+LUV.US,D,20191125,000000,56.795,57.362,56.439,57.153,2091222,0
+LUV.US,D,20191126,000000,57.372,57.481,56.717,57.183,2685449,0
+LUV.US,D,20191127,000000,57.263,57.541,56.985,57.342,1638530,0
+LUV.US,D,20191129,000000,57.342,57.541,57.059,57.233,1106183,0
+LUV.US,D,20191202,000000,57.193,57.391,56.299,56.319,2998558,0
+LUV.US,D,20191203,000000,55.803,55.942,55.227,55.535,3705497,0
+LUV.US,D,20191204,000000,55.684,56.15,55.366,55.386,3403759,0
+LUV.US,D,20191205,000000,55.654,55.783,55.098,55.138,2811616,0
+LUV.US,D,20191206,000000,55.446,55.872,55.376,55.544,2273111,0
+LUV.US,D,20191209,000000,55.416,55.544,55.018,55.078,2620429,0
+LUV.US,D,20191210,000000,55.078,55.367,54.545,54.699,2795747,0
+LUV.US,D,20191211,000000,54.331,54.64,53.604,53.793,4900327,0
+LUV.US,D,20191212,000000,54.251,55.208,53.952,54.281,4070527,0
+LUV.US,D,20191213,000000,54.132,54.64,53.922,53.942,2715818,0
+LUV.US,D,20191216,000000,54.341,54.714,54.127,54.142,3307019,0
+LUV.US,D,20191217,000000,54.052,54.899,53.813,53.972,3981392,0
+LUV.US,D,20191218,000000,54.142,54.331,53.22,53.395,3945761,0
+LUV.US,D,20191219,000000,53.305,53.992,53.305,53.873,3848594,0
+LUV.US,D,20191220,000000,54.072,54.49,53.803,54.421,7850146,0
+LUV.US,D,20191223,000000,54.6,55.875,54.46,55.038,7875956,0
+LUV.US,D,20191224,000000,55.058,55.111,54.46,54.729,1331495,0
+LUV.US,D,20191226,000000,54.729,55.128,54.391,54.69,1938228,0
+LUV.US,D,20191227,000000,54.759,54.789,53.853,54.112,3361132,0
+LUV.US,D,20191230,000000,54.112,54.191,53.614,53.873,2706663,0
+LUV.US,D,20191231,000000,53.833,53.913,53.614,53.773,2892190,0
+LUV.US,D,20200102,000000,54.172,54.66,54.077,54.63,3521914,0
+LUV.US,D,20200103,000000,53.395,54.211,52.837,54.142,3549687,0
+LUV.US,D,20200106,000000,53.484,54.351,53.275,53.922,4216442,0
+LUV.US,D,20200107,000000,54.122,54.191,53.673,54.082,3011492,0
+LUV.US,D,20200108,000000,53.474,54.45,53.434,54.162,4118864,0
+LUV.US,D,20200109,000000,54.291,54.61,53.992,54.092,3865719,0
+LUV.US,D,20200110,000000,54.142,54.191,53.484,53.733,4066962,0
+LUV.US,D,20200113,000000,53.733,53.868,53.399,53.783,3973906,0
+LUV.US,D,20200114,000000,54.371,54.963,54.132,54.281,5026656,0
+LUV.US,D,20200115,000000,54.082,54.884,53.908,54.819,4113278,0
+LUV.US,D,20200116,000000,55.168,55.467,54.864,55.088,2961837,0
+LUV.US,D,20200117,000000,55.198,55.277,54.55,54.799,4015285,0
+LUV.US,D,20200121,000000,54.421,54.859,52.976,53.335,6779483,0
+LUV.US,D,20200122,000000,53.693,54.072,53.255,53.275,5324058,0
+LUV.US,D,20200123,000000,52.797,55.247,51.651,55.188,6810865,0
+LUV.US,D,20200124,000000,55.397,56.343,54.749,56.333,8025880,0
+LUV.US,D,20200127,000000,55.018,56.443,54.939,56.034,8306953,0
+LUV.US,D,20200128,000000,56.373,57.509,56.174,57.379,6266303,0
+LUV.US,D,20200129,000000,57.529,57.967,56.602,56.672,6692852,0
+LUV.US,D,20200130,000000,55.098,56.254,55.008,55.616,5149334,0
+LUV.US,D,20200131,000000,55.407,55.706,54.421,54.769,5573719,0
+LUV.US,D,20200203,000000,55.198,55.52,54.48,55.008,4086938,0
+LUV.US,D,20200204,000000,55.775,56.149,55.287,55.467,3633365,0
+LUV.US,D,20200205,000000,56.214,57.011,55.905,56.732,3174909,0
+LUV.US,D,20200206,000000,57.16,57.788,56.856,57.499,4348709,0
+LUV.US,D,20200207,000000,57.24,57.489,56.772,57.04,2713967,0
+LUV.US,D,20200210,000000,56.981,57.27,56.313,57.2,2893240,0
+LUV.US,D,20200211,000000,57.598,58.36,57.369,57.708,2859514,0
+LUV.US,D,20200212,000000,58.047,58.43,57.778,58.256,2243141,0
+LUV.US,D,20200213,000000,57.837,58.46,57.623,58.316,2411060,0
+LUV.US,D,20200214,000000,58.455,58.604,57.668,57.748,2491327,0
+LUV.US,D,20200218,000000,57.778,58.116,57.16,57.379,3098439,0
+LUV.US,D,20200219,000000,57.459,57.519,56.841,56.891,2143356,0
+LUV.US,D,20200220,000000,56.821,57.29,56.493,56.722,2936222,0
+LUV.US,D,20200221,000000,56.313,56.582,55.247,56.313,2333537,0
+LUV.US,D,20200224,000000,54.65,54.779,53.148,53.903,7567421,0
+LUV.US,D,20200225,000000,54.201,54.291,49.36,49.47,9387699,0
+LUV.US,D,20200226,000000,49.898,50.286,47.896,48.713,9325677,0
+LUV.US,D,20200227,000000,46.969,49.017,45.465,46.451,10395710,0
+LUV.US,D,20200228,000000,44.897,46.591,44.808,46.013,11899668,0
+LUV.US,D,20200302,000000,46.461,46.999,44.17,46.77,9077997,0
+LUV.US,D,20200303,000000,47.61,48.3934,45.05,45.21,7338136,0
+LUV.US,D,20200304,000000,45.89,47.065,44.855,46.93,8990316,0
+LUV.US,D,20200305,000000,45.06,45.7,44.18,45.25,10774799,0
+LUV.US,D,20200306,000000,43.56,46.8,42.72,45.73,10708125,0
+LUV.US,D,20200309,000000,42.89,45.61,42.72,43.62,9602323,0
+LUV.US,D,20200310,000000,45.28,45.85,42.51,45.56,9366888,0
+LUV.US,D,20200311,000000,43.99,44.38,41.63,42.49,10512425,0
+LUV.US,D,20200312,000000,39.33,40.6,35.6101,36.07,16353392,0
+LUV.US,D,20200313,000000,39.19,41.28,36.31,41.28,14308772,0
+LUV.US,D,20200316,000000,36.5,39.45,35.85,37.52,15849917,0
+LUV.US,D,20200317,000000,38.21,40.69,36,38.25,8133512,0
+LUV.US,D,20200318,000000,35.78,36.42,29.15,35.15,14219634,0
+LUV.US,D,20200319,000000,34.65,35.05,30.5,30.86,18052644,0
+LUV.US,D,20200320,000000,32.06,33.95,29.65,31.94,12617851,0
+LUV.US,D,20200323,000000,31.69,34.49,30.25,33.73,9616821,0
+LUV.US,D,20200324,000000,38.2,39.13,36.05,37.66,12803073,0
+LUV.US,D,20200325,000000,41.52,41.7262,37.31,39.4,16346736,0
+LUV.US,D,20200326,000000,40.9,43.56,40.06,41.23,8990799,0
+LUV.US,D,20200327,000000,39.84,40.135,36.1,36.38,8297372,0
+LUV.US,D,20200330,000000,35.52,37.15,34.5,35.1,7443313,0
+LUV.US,D,20200331,000000,35.27,37.47,34.95,35.61,7801069,0
+LUV.US,D,20200401,000000,34.05,34.2,31.81,32.04,8545871,0
+LUV.US,D,20200402,000000,32.11,32.84,30.87,31.5,7853467,0
+LUV.US,D,20200403,000000,31.33,31.88,29.73,30.54,9915912,0
+LUV.US,D,20200406,000000,31.79,31.96,30,30.7,13832958,0
+LUV.US,D,20200407,000000,33.84,35.43,32.32,32.77,14036116,0
+LUV.US,D,20200408,000000,33.56,34.78,32.63,34.3,8923805,0
+LUV.US,D,20200409,000000,36.3,37.31,35.13,36.47,10383693,0
+LUV.US,D,20200413,000000,36.72,36.72,33.75,34.26,9067547,0
+LUV.US,D,20200414,000000,35.17,36.05,34.71,34.78,8860162,0
+LUV.US,D,20200415,000000,35.15,35.26,32.52,32.82,20028655,0
+LUV.US,D,20200416,000000,32.12,32.35,30.2,30.68,17862318,0
+LUV.US,D,20200417,000000,32.5,32.95,30.9,31.19,20139897,0
+LUV.US,D,20200420,000000,30.64,31.48,29.51,31.06,14553897,0
+LUV.US,D,20200421,000000,30.05,31.23,29.6,30.11,12562698,0
+LUV.US,D,20200422,000000,30.63,30.81,28.8,29.71,15697217,0
+LUV.US,D,20200423,000000,29.81,30.775,29.59,30.14,11631589,0
+LUV.US,D,20200424,000000,30.2,30.43,28.8,29.33,15157122,0
+LUV.US,D,20200427,000000,29.79,29.91,28.85,29.11,14224474,0
+LUV.US,D,20200428,000000,29.12,30.48,28.25,29.69,54153870,0
+LUV.US,D,20200429,000000,29.49,31.795,29.43,30.97,101007794,0
+LUV.US,D,20200430,000000,30.71,31.69,30.18,31.25,62444657,0
+LUV.US,D,20200501,000000,30.5,30.955,28.75,29.23,36353790,0
+LUV.US,D,20200504,000000,27.23,27.94,26.5,27.56,43447677,0
+LUV.US,D,20200505,000000,28.07,28.13,26.175,26.42,36676877,0
+LUV.US,D,20200506,000000,26.55,26.74,24.77,24.93,36971836,0
+LUV.US,D,20200507,000000,24.99,26.27,24.95,25.45,24535910,0
+LUV.US,D,20200508,000000,26.04,27.23,25.91,27.2,19156085,0
+LUV.US,D,20200511,000000,26.62,26.86,25.78,26.09,20841484,0
+LUV.US,D,20200512,000000,26.19,26.62,25.14,25.24,16904411,0
+LUV.US,D,20200513,000000,25.02,25.1,23.52,24,22892451,0
+LUV.US,D,20200514,000000,23.38,24.81,22.465,24.78,23187177,0
+LUV.US,D,20200515,000000,24.37,24.87,23.75,23.87,18679786,0
+LUV.US,D,20200518,000000,25.75,27.24,25.55,27.09,27200458,0
+LUV.US,D,20200519,000000,28.5,28.85,26.9301,27.69,35768209,0
+LUV.US,D,20200520,000000,28.47,29.33,28.1724,29.15,27248984,0
+LUV.US,D,20200521,000000,29.31,30.12,29.02,29.6,22166519,0
+LUV.US,D,20200522,000000,29.76,29.98,28.31,28.87,17558226,0
+LUV.US,D,20200526,000000,31.71,32.935,31.44,32.52,41232499,0
+LUV.US,D,20200527,000000,34.9,35.16,31.4,33.66,44902346,0
+LUV.US,D,20200528,000000,33.9,34.095,32.34,32.55,24802087,0
+LUV.US,D,20200529,000000,31.48,32.82,31.2,32.1,19763234,0
+LUV.US,D,20200601,000000,32.3,34.4,32.16,33.62,20877766,0
+LUV.US,D,20200602,000000,34.86,35.2,34.03,34.48,22875725,0
+LUV.US,D,20200603,000000,35.07,36.9469,34.9,36.42,26644945,0
+LUV.US,D,20200604,000000,37.79,39.76,36.6,38.27,54234476,0
+LUV.US,D,20200605,000000,41.98,42.35,37.57,38.18,54289272,0
+LUV.US,D,20200608,000000,40.14,40.61,38.7,40.59,31340956,0
+LUV.US,D,20200609,000000,38.36,38.81,36.58,38.01,26724411,0
+LUV.US,D,20200610,000000,36.01,38.2,34.76,37.14,37974179,0
+LUV.US,D,20200611,000000,32.94,35.17,32.5,32.83,28556970,0
+LUV.US,D,20200612,000000,36.06,36.99,34.31,35.87,26920394,0
+LUV.US,D,20200615,000000,33.8,36.92,33.61,36.34,23794660,0
+LUV.US,D,20200616,000000,38.51,38.63,35.52,36.57,30327519,0
+LUV.US,D,20200617,000000,36.24,36.8,35.67,36.31,18721048,0
+LUV.US,D,20200618,000000,35.65,36.565,35.41,35.85,13810122,0
+LUV.US,D,20200619,000000,36.57,36.61,33.95,34.55,20498958,0
+LUV.US,D,20200622,000000,34.03,34.82,33.6418,34.36,14395706,0
+LUV.US,D,20200623,000000,34.78,34.8,33.85,34.75,15215006,0
+LUV.US,D,20200624,000000,34,34.27,32.23,32.25,19031727,0
+LUV.US,D,20200625,000000,31.19,33.06,30.94,32.97,18182607,0
+LUV.US,D,20200626,000000,33.13,33.15,31.18,31.96,23961984,0
+LUV.US,D,20200629,000000,33.15,35.36,32.33,35.04,25720778,0
+LUV.US,D,20200630,000000,34.98,34.99,33.57,34.18,18758373,0
+LUV.US,D,20200701,000000,35.29,35.5983,33.67,33.81,16126972,0
+LUV.US,D,20200702,000000,34.7,34.9186,33.9607,34.12,12300634,0
+LUV.US,D,20200706,000000,34.72,34.88,33.15,34.3,16454927,0
+LUV.US,D,20200707,000000,33.49,33.54,32.94,33.01,10922122,0
+LUV.US,D,20200708,000000,32.56,33.47,32.07,32.89,16028350,0
+LUV.US,D,20200709,000000,32.47,32.73,31.3,31.57,17209471,0
+LUV.US,D,20200710,000000,31.16,33.35,31.16,33.22,14939505,0
+LUV.US,D,20200713,000000,33.42,33.53,32.27,32.64,15503429,0
+LUV.US,D,20200714,000000,31.84,33.38,31.75,33.25,11588772,0
+LUV.US,D,20200715,000000,35.03,36.095,34.27,35.75,21286070,0
+LUV.US,D,20200716,000000,34.83,35.08,33.9,34.21,11389896,0
+LUV.US,D,20200717,000000,34.07,34.52,33.8176,34.13,7792962,0
+LUV.US,D,20200720,000000,33.97,34.295,32.73,32.98,12541752,0
+LUV.US,D,20200721,000000,33.33,34.16,33.25,33.62,11942942,0
+LUV.US,D,20200722,000000,33.5,33.91,33.05,33.3,10424032,0
+LUV.US,D,20200723,000000,32.75,34.16,32.0626,32.79,22888544,0
+LUV.US,D,20200724,000000,32.31,32.45,31.57,31.66,14976688,0
+LUV.US,D,20200727,000000,31.57,31.93,31.235,31.53,9759043,0
+LUV.US,D,20200728,000000,31.51,32.67,31.48,32.29,10257628,0
+LUV.US,D,20200729,000000,32.58,32.63,31.48,31.79,11150809,0
+LUV.US,D,20200730,000000,31.33,31.65,30.77,30.96,12316532,0
+LUV.US,D,20200731,000000,30.8,31.02,30.24,30.89,11131689,0
+LUV.US,D,20200803,000000,30.75,32.15,30.295,31.58,13471909,0
+LUV.US,D,20200804,000000,31.7,32.27,31.38,31.4,12040130,0
+LUV.US,D,20200805,000000,31.9,33.1997,31.79,32.72,15269880,0
+LUV.US,D,20200806,000000,33.26,33.35,32.315,33.02,15007851,0
+LUV.US,D,20200807,000000,32.84,33.3,32.69,33.28,9381196,0
+LUV.US,D,20200810,000000,33.65,35.145,33.55,34.99,15957998,0
+LUV.US,D,20200811,000000,36.61,37.44,35.07,35.29,21870251,0
+LUV.US,D,20200812,000000,35.83,36.08,34.3611,35.25,13028989,0
+LUV.US,D,20200813,000000,34.71,35.6999,34.6213,34.71,8576839,0
+LUV.US,D,20200814,000000,34.3,35.13,34.2,34.9,7373448,0
+LUV.US,D,20200817,000000,35.06,35.18,33.7927,33.81,8113529,0
+LUV.US,D,20200818,000000,33.82,34.25,33.54,34.16,7256144,0
+LUV.US,D,20200819,000000,34.91,35.78,34.145,34.27,14959371,0
+LUV.US,D,20200820,000000,33.65,34.575,33.48,34.46,9149336,0
+LUV.US,D,20200821,000000,34.3,35.19,34.28,34.69,11435502,0
+LUV.US,D,20200824,000000,35.29,36.94,34.96,36.91,15211942,0
+LUV.US,D,20200825,000000,37.43,37.5,36.34,37.06,11774024,0
+LUV.US,D,20200826,000000,36.91,37.07,36.325,36.38,7938202,0
+LUV.US,D,20200827,000000,37.54,38.88,37.313,37.65,14342548,0
+LUV.US,D,20200828,000000,38.11,39.06,37.59,38.81,14082625,0
+LUV.US,D,20200831,000000,38.75,38.81,37.58,37.58,9824277,0
+LUV.US,D,20200901,000000,36.84,38.67,36.5606,37.91,10884673,0
+LUV.US,D,20200902,000000,38.57,39.34,37.68,39.17,11157420,0
+LUV.US,D,20200903,000000,39.28,40.655,37.85,38.74,16721372,0
+LUV.US,D,20200904,000000,39.19,40.0699,38.06,39.39,15543428,0
+LUV.US,D,20200908,000000,39.18,40.8,39.18,40.5,15808632,0
+LUV.US,D,20200909,000000,40.09,40.44,38.81,39.22,12211514,0
+LUV.US,D,20200910,000000,39.52,39.95,38.865,38.94,9024766,0
+LUV.US,D,20200911,000000,39.05,39.41,38.68,38.95,8044874,0
+LUV.US,D,20200914,000000,39.35,40.25,39.063,40.06,9680749,0
+LUV.US,D,20200915,000000,40.26,40.98,40.1,40.61,10131161,0
+LUV.US,D,20200916,000000,40.52,42.88,40.275,42.1,19858499,0
+LUV.US,D,20200917,000000,41.31,41.995,40.085,40.4,15234636,0
+LUV.US,D,20200918,000000,39.77,40.51,39.31,39.83,21206269,0
+LUV.US,D,20200921,000000,38.05,38.47,36.75,37.52,14266936,0
+LUV.US,D,20200922,000000,37.35,38.1978,37.11,38.12,10740037,0
+LUV.US,D,20200923,000000,38.39,39.275,37.48,37.55,6797506,0
+LUV.US,D,20200924,000000,37.03,37.42,35.82,36.86,10798767,0
+LUV.US,D,20200925,000000,36.41,37.28,36.31,37.1,9297277,0
+LUV.US,D,20200928,000000,38.07,39.11,37.57,38.24,9235159,0
+LUV.US,D,20200929,000000,38.05,38.05,37.19,37.61,5263511,0
+LUV.US,D,20200930,000000,38.33,39.08,37.4,37.5,10144877,0
+LUV.US,D,20201001,000000,37.96,38.26,37.39,37.93,8186768,0
+LUV.US,D,20201002,000000,36.14,39.32,36.05,38.76,11937404,0
+LUV.US,D,20201005,000000,39.16,39.24,38.17,38.49,9304308,0
+LUV.US,D,20201006,000000,38.97,39.335,37.535,37.58,10136038,0
+LUV.US,D,20201007,000000,38,38.735,37.71,38.59,8679318,0
+LUV.US,D,20201008,000000,39,39.6,38.03,38.99,9138834,0
+LUV.US,D,20201009,000000,38.94,39.8,38.6,39.73,10501831,0
+LUV.US,D,20201012,000000,39.49,39.89,39.05,39.19,7378491,0
+LUV.US,D,20201013,000000,38.7,39.44,38.58,39.13,8839351,0
+LUV.US,D,20201014,000000,39.25,39.99,39.16,39.25,6908648,0
+LUV.US,D,20201015,000000,38.65,38.9,38.142,38.8,4496037,0
+LUV.US,D,20201016,000000,39.03,39.885,39.01,39.68,7334812,0
+LUV.US,D,20201019,000000,40,40.75,39.566,39.85,8592233,0
+LUV.US,D,20201020,000000,40.5,40.9,40.08,40.16,7203938,0
+LUV.US,D,20201021,000000,40,40.17,39.53,39.84,6532598,0
+LUV.US,D,20201022,000000,40.13,42.55,40.08,41.93,13663910,0
+LUV.US,D,20201023,000000,42.04,43.39,41.53,42.79,12518730,0
+LUV.US,D,20201026,000000,42.08,42.475,40.395,41.1,9712881,0
+LUV.US,D,20201027,000000,40.7,41.02,39.78,39.93,6525138,0
+LUV.US,D,20201028,000000,38.87,39.38,37.48,38.14,12101011,0
+LUV.US,D,20201029,000000,38.09,39.87,37.95,39.57,8383606,0
+LUV.US,D,20201030,000000,39.39,40.2,38.98,39.53,11258515,0
+LUV.US,D,20201102,000000,39.93,39.94,37.95,38.4,11362007,0
+LUV.US,D,20201103,000000,39.23,39.4,38.665,38.85,7275288,0
+LUV.US,D,20201104,000000,38.85,39.65,38.05,38.93,8999852,0
+LUV.US,D,20201105,000000,39.44,41.2489,39.38,41.05,8070248,0
+LUV.US,D,20201106,000000,40.74,40.93,39.77,40.01,5993329,0
+LUV.US,D,20201109,000000,46.85,49.47,43.79,43.89,30140185,0
+LUV.US,D,20201110,000000,43.88,45.12,43.33,44.81,16842551,0
+LUV.US,D,20201111,000000,44.9,44.91,42.66,43.22,10332749,0
+LUV.US,D,20201112,000000,41.78,43.28,41.4,41.92,11057496,0
+LUV.US,D,20201113,000000,42.17,44.145,42.11,43.88,7857464,0
+LUV.US,D,20201116,000000,46.06,46.2,44.54,45.58,14330013,0
+LUV.US,D,20201117,000000,44.86,46.24,44.43,45.66,8384508,0
+LUV.US,D,20201118,000000,46.82,47.28,45.6,45.6,11424706,0
+LUV.US,D,20201119,000000,45.53,46.46,45.41,46.08,6628562,0
+LUV.US,D,20201120,000000,46.05,46.05,45.035,45.54,6595685,0
+LUV.US,D,20201123,000000,46.11,46.95,45.28,46.81,10113036,0
+LUV.US,D,20201124,000000,48.9,49.23,47.6491,48.25,12108813,0
+LUV.US,D,20201125,000000,48.47,48.57,47.5,48.27,7281760,0
+LUV.US,D,20201127,000000,48.25,48.74,47.65,47.73,4051900,0
+LUV.US,D,20201130,000000,47.65,47.7,46.04,46.34,8791523,0
+LUV.US,D,20201201,000000,46.55,48.09,46.5,47.27,7547960,0
+LUV.US,D,20201202,000000,46.88,47.76,46.46,47.44,6054713,0
+LUV.US,D,20201203,000000,47.95,49.53,47.66,47.82,9892202,0
+LUV.US,D,20201204,000000,48.37,48.79,47.07,47.59,7615787,0
+LUV.US,D,20201207,000000,48.34,48.43,47.505,47.89,8065632,0
+LUV.US,D,20201208,000000,47.3,47.925,47.06,47.28,9101443,0
+LUV.US,D,20201209,000000,47.34,47.54,45.25,45.76,20722777,0
+LUV.US,D,20201210,000000,45.09,46.995,45.02,46.8,8322932,0
+LUV.US,D,20201211,000000,46,46.59,45.1596,45.88,7638023,0
+LUV.US,D,20201214,000000,46.58,46.6,45.24,45.26,6939733,0
+LUV.US,D,20201215,000000,45.68,46.49,44.9529,46.42,5975746,0
+LUV.US,D,20201216,000000,46.42,46.42,45.2699,45.73,6441829,0
+LUV.US,D,20201217,000000,45.8,46.4,45.45,46.39,6368733,0
+LUV.US,D,20201218,000000,46.22,46.34,45.66,46.03,8398053,0
+LUV.US,D,20201221,000000,44.76,46.13,44.45,45.8,7656946,0
+LUV.US,D,20201222,000000,46,46.15,44.98,45.32,4566490,0
+LUV.US,D,20201223,000000,45.47,47.1,45.47,46.75,6474189,0
+LUV.US,D,20201224,000000,47,47.09,45.81,46.28,2973402,0
+LUV.US,D,20201228,000000,46.87,47.17,46.11,46.12,5476643,0
+LUV.US,D,20201229,000000,46.35,46.77,45.97,46.15,4749482,0
+LUV.US,D,20201230,000000,46.21,46.93,46.125,46.41,4845590,0
+LUV.US,D,20201231,000000,46.18,46.78,45.68,46.61,5305619,0
+LUV.US,D,20210104,000000,46.48,46.54,44.5601,45.04,10256257,0
+LUV.US,D,20210105,000000,44.9,46.117,44.84,45.64,5204379,0
+LUV.US,D,20210106,000000,45.5,46.97,45.37,46.75,7492848,0
+LUV.US,D,20210107,000000,46.75,47.84,46.73,47.33,6282279,0
+LUV.US,D,20210108,000000,47.64,47.9365,46.71,46.98,4770550,0
+LUV.US,D,20210111,000000,46.51,48.04,46.12,47.44,7914469,0
+LUV.US,D,20210112,000000,47.7,48.48,47.28,48.13,5356833,0
+LUV.US,D,20210113,000000,47.89,48.4337,47.48,47.99,6261899,0
+LUV.US,D,20210114,000000,48.65,49.47,48.44,48.82,8090560,0
+LUV.US,D,20210115,000000,48.58,48.71,46.64,46.66,7359133,0
+LUV.US,D,20210119,000000,47.2,47.65,46.76,46.91,4780727,0
+LUV.US,D,20210120,000000,47.1,48.445,46.8975,48.21,6972479,0
+LUV.US,D,20210121,000000,47.75,47.94,47.12,47.77,5663916,0
+LUV.US,D,20210122,000000,47.18,47.75,47.07,47.39,4812538,0
+LUV.US,D,20210125,000000,47.28,47.34,45.17,45.62,13345653,0
+LUV.US,D,20210126,000000,45.75,46.22,45.6,45.81,5667206,0
+LUV.US,D,20210127,000000,45.25,45.7,43.87,44.15,10428716,0
+LUV.US,D,20210128,000000,45.16,46.25,44.33,44.6,12404569,0
+LUV.US,D,20210129,000000,44.25,44.945,43.7151,43.94,9854882,0
+LUV.US,D,20210201,000000,44.34,45.19,44.09,44.79,5861198,0
+LUV.US,D,20210202,000000,45.6,46.18,45.35,45.62,6203488,0
+LUV.US,D,20210203,000000,45.6,46.87,45.495,46.55,6118734,0
+LUV.US,D,20210204,000000,46.79,49.18,46.71,49.13,10621726,0
+LUV.US,D,20210205,000000,49.76,50.89,49.11,50.05,10472550,0
+LUV.US,D,20210208,000000,50.52,53.29,50.21,52.24,11359058,0
+LUV.US,D,20210209,000000,51.53,51.75,50.5301,51.18,5409829,0
+LUV.US,D,20210210,000000,51.5,52.3416,51.16,51.28,7570806,0
+LUV.US,D,20210211,000000,51.02,51.48,50.34,51.42,5240263,0
+LUV.US,D,20210212,000000,51.3,51.839,50.97,51.34,4660013,0
+LUV.US,D,20210216,000000,51.81,52.02,50.82,51.96,7402554,0
+LUV.US,D,20210217,000000,51.7,52.53,51.21,52.44,6277946,0
+LUV.US,D,20210218,000000,51.93,52.2,50.97,51.95,5032833,0
+LUV.US,D,20210219,000000,52.23,53.84,52.1,52.81,6334633,0
+LUV.US,D,20210222,000000,54.03,55.74,53.29,54.79,11268050,0
+LUV.US,D,20210223,000000,56.2,57.42,54.31,56.72,13654502,0
+LUV.US,D,20210224,000000,57.6,59.64,57.38,59.29,14871713,0
+LUV.US,D,20210225,000000,59.15,59.26,57.08,58.31,16988221,0
+LUV.US,D,20210226,000000,57.42,58.69,57,58.13,9763331,0
+LUV.US,D,20210301,000000,59.55,59.84,57.67,58.06,11360470,0
+LUV.US,D,20210302,000000,57.7,58.4,57.22,57.81,6558155,0
+LUV.US,D,20210303,000000,58.47,58.67,57.6,57.82,8552503,0
+LUV.US,D,20210304,000000,57.72,57.88,54.26,56.08,12853287,0
+LUV.US,D,20210305,000000,56.36,57.13,52.29,56.92,11420684,0
+LUV.US,D,20210308,000000,58.01,60.7,57.55,60.55,15098074,0
+LUV.US,D,20210309,000000,60.17,60.25,58.195,58.93,7309928,0
+LUV.US,D,20210310,000000,58.8,59.69,57.96,58.51,6449428,0
+LUV.US,D,20210311,000000,58.93,59.43,58.13,58.47,7295264,0
+LUV.US,D,20210312,000000,58.41,61.16,58.3,61.03,10182764,0
+LUV.US,D,20210315,000000,62.05,62.7561,60.82,62.1,11166761,0
+LUV.US,D,20210316,000000,62.26,62.3,60.53,60.54,5928493,0
+LUV.US,D,20210317,000000,60.1,61.9359,60.1,61.77,6268928,0
+LUV.US,D,20210318,000000,61.63,62.28,60.81,60.94,8020468,0
+LUV.US,D,20210319,000000,60.65,61.48,59.6301,61.05,9363816,0
+LUV.US,D,20210322,000000,60.53,60.95,59.42,59.46,8093389,0
+LUV.US,D,20210323,000000,59,60.38,57.06,57.62,9849878,0
+LUV.US,D,20210324,000000,58.59,59.66,57.69,57.7,6733399,0
+LUV.US,D,20210325,000000,56.61,59.96,56.42,59.91,6826298,0
+LUV.US,D,20210326,000000,60.45,61.42,59.79,61.29,6463056,0
+LUV.US,D,20210329,000000,61.87,62.37,60.37,60.96,7356963,0
+LUV.US,D,20210330,000000,61.15,62.22,61.06,61.91,5999909,0
+LUV.US,D,20210331,000000,61.63,61.99,60.95,61.06,5720986,0
+LUV.US,D,20210401,000000,61.27,61.56,60.76,61.3,4975181,0
+LUV.US,D,20210405,000000,62.45,64.32,62.23,62.97,7378053,0
+LUV.US,D,20210406,000000,63.5,64.64,63.24,64.1,5777923,0
+LUV.US,D,20210407,000000,63.9,64.1387,62.96,63.52,4320502,0
+LUV.US,D,20210408,000000,63.12,63.49,62.03,63.46,5206916,0
+LUV.US,D,20210409,000000,63.3,63.58,62.515,63.42,4086421,0
+LUV.US,D,20210412,000000,63.29,63.335,61.96,62.66,4537947,0
+LUV.US,D,20210413,000000,61.85,63.44,60.63,63.23,8635359,0
+LUV.US,D,20210414,000000,64.19,64.75,62.79,63.03,6034967,0
+LUV.US,D,20210415,000000,63.43,63.53,62.13,62.94,5148939,0
+LUV.US,D,20210416,000000,63.23,63.41,62.051,62.39,5082940,0
+LUV.US,D,20210419,000000,62.29,62.37,61.38,62.03,4854959,0
+LUV.US,D,20210420,000000,61.07,61.17,59.26,59.85,6112483,0
+LUV.US,D,20210421,000000,59.62,62.07,58.911,62.04,7307147,0
+LUV.US,D,20210422,000000,63,63.7,61.01,61.07,9786228,0
+LUV.US,D,20210423,000000,61.31,61.8,60.75,61.53,5026604,0
+LUV.US,D,20210426,000000,62.13,62.88,61.44,61.97,4953851,0
+LUV.US,D,20210427,000000,61.97,62.52,61.36,62.4,4435007,0
+LUV.US,D,20210428,000000,62.09,62.5,61.585,61.77,4457299,0
+LUV.US,D,20210429,000000,62.13,62.65,61.735,62.27,4105411,0
+LUV.US,D,20210430,000000,61.9,63.04,61.8,62.78,4676820,0
+LUV.US,D,20210503,000000,63.01,63.07,61.65,62.15,4133615,0
+LUV.US,D,20210504,000000,61.72,62.03,60.1001,60.82,6293469,0
+LUV.US,D,20210505,000000,60.77,61.84,60.77,60.83,5396668,0
+LUV.US,D,20210506,000000,60.97,61.22,59.845,60.69,4452774,0
+LUV.US,D,20210507,000000,60.68,62.15,60.45,61.66,5174668,0
+LUV.US,D,20210510,000000,61.85,62.34,61.33,61.35,4178563,0
+LUV.US,D,20210511,000000,60.1,60.72,58.79,59.78,6483093,0
+LUV.US,D,20210512,000000,59.47,60.38,58.0829,58.21,5999435,0
+LUV.US,D,20210513,000000,58.97,60.4,58.64,59.93,5564194,0
+LUV.US,D,20210514,000000,60.71,62.575,60.45,62.3,8033120,0
+LUV.US,D,20210517,000000,62.25,62.44,61.12,62.1,5955090,0
+LUV.US,D,20210518,000000,62.39,63.68,61.83,62.07,5298313,0
+LUV.US,D,20210519,000000,61,61.18,59.56,60.39,8732073,0
+LUV.US,D,20210520,000000,60.92,60.92,59.29,59.92,7798272,0
+LUV.US,D,20210521,000000,60.26,60.6,59.97,60.09,4885795,0
+LUV.US,D,20210524,000000,60.46,61.05,59.81,60.68,4038063,0
+LUV.US,D,20210525,000000,61.71,62.39,60.465,60.55,7029226,0
+LUV.US,D,20210526,000000,60.75,61.335,60.425,61.21,4526552,0
+LUV.US,D,20210527,000000,61.61,61.8,61.07,61.73,4437863,0
+LUV.US,D,20210528,000000,61.63,61.77,61.08,61.46,3520304,0
+LUV.US,D,20210601,000000,61.94,62.26,61.09,61.35,5313674,0
+LUV.US,D,20210602,000000,61.68,61.92,60.61,60.87,5327779,0
+LUV.US,D,20210603,000000,60.16,60.34,58.14,58.26,9963481,0
+LUV.US,D,20210604,000000,58.64,58.8499,57.91,58.55,5000851,0
+LUV.US,D,20210607,000000,58.69,58.92,57.92,58.28,4756821,0
+LUV.US,D,20210608,000000,58.86,59.3,58.31,58.9,4829950,0
+LUV.US,D,20210609,000000,59,59.17,58.2,58.42,4740071,0
+LUV.US,D,20210610,000000,58.85,59.14,57.47,57.5,4570570,0
+LUV.US,D,20210611,000000,57.44,58.06,57.41,57.57,5059637,0
+LUV.US,D,20210614,000000,57.5,58.07,56.93,57.28,4908348,0
+LUV.US,D,20210615,000000,57.46,57.85,56.77,57.12,6430720,0
+LUV.US,D,20210616,000000,57.06,57.49,56.33,56.67,5947704,0
+LUV.US,D,20210617,000000,56.78,57.14,55.05,55.57,8334230,0
+LUV.US,D,20210618,000000,55,55.69,54.67,55.19,8798297,0
+LUV.US,D,20210621,000000,55.3,56.47,55.29,56.3,5470107,0
+LUV.US,D,20210622,000000,56.1,56.32,55.41,55.75,4694109,0
+LUV.US,D,20210623,000000,55.5,55.72,54.98,55.19,6157796,0
+LUV.US,D,20210624,000000,55.53,55.62,54.62,54.66,8134757,0
+LUV.US,D,20210625,000000,54.69,54.87,54.23,54.55,6555801,0
+LUV.US,D,20210628,000000,54.25,54.25,52.86,53.23,8319673,0
+LUV.US,D,20210629,000000,52.96,53.72,52.55,52.92,8078132,0
+LUV.US,D,20210630,000000,53.1,53.56,52.84,53.09,6859870,0
+LUV.US,D,20210701,000000,53.6,54.385,53.34,53.86,7113778,0
+LUV.US,D,20210702,000000,53.98,54.04,53.305,53.66,6750522,0
+LUV.US,D,20210706,000000,53.76,54.01,52.135,52.36,7819342,0
+LUV.US,D,20210707,000000,52.29,52.67,51.12,51.38,9116552,0
+LUV.US,D,20210708,000000,50.5,51.9099,50.102,51.19,8425452,0
+LUV.US,D,20210709,000000,52,52.97,51.78,52.84,6773891,0
+LUV.US,D,20210712,000000,52.7,53.08,51.72,52.98,6919763,0
+LUV.US,D,20210713,000000,52.5,52.63,51.5,51.57,6646847,0
+LUV.US,D,20210714,000000,52.34,52.58,51.57,51.98,8445294,0
+LUV.US,D,20210715,000000,51.65,52.455,51.3725,51.78,6245405,0
+LUV.US,D,20210716,000000,52.13,52.25,49.7,49.91,8234869,0
+LUV.US,D,20210719,000000,48.04,48.9597,47.365,48.5,15481141,0
+LUV.US,D,20210720,000000,48.86,51.59,48.56,51.43,12772819,0
+LUV.US,D,20210721,000000,52.09,53.52,52.08,53.13,13951641,0
+LUV.US,D,20210722,000000,52.1,52.27,50.84,51.29,14707497,0
+LUV.US,D,20210723,000000,51.42,52.01,50.56,50.7,8826503,0
+LUV.US,D,20210726,000000,50.38,51.85,50.38,51.78,6376729,0
+LUV.US,D,20210727,000000,51.52,51.7623,50.74,51.15,4807322,0
+LUV.US,D,20210728,000000,51.48,52.12,50.8,51.76,6798755,0
+LUV.US,D,20210729,000000,52.18,52.4,51.54,51.55,5902063,0
+LUV.US,D,20210730,000000,51.04,51.76,50.38,50.52,6562190,0
+LUV.US,D,20210802,000000,50.6,51.51,49.645,49.74,7399034,0
+LUV.US,D,20210803,000000,49.84,50.66,49.11,50.65,6208038,0
+LUV.US,D,20210804,000000,49.81,50.19,48.5,48.9,11491487,0
+LUV.US,D,20210805,000000,49.1,50.76,49.05,50.45,6903967,0
+LUV.US,D,20210806,000000,51.14,51.17,50.06,50.72,5065857,0
+LUV.US,D,20210809,000000,50.1,50.13,48.93,49.71,5649843,0
+LUV.US,D,20210810,000000,49.8,51.63,49.61,51.11,5503186,0
+LUV.US,D,20210811,000000,49.86,51.97,49.7728,51.84,8714903,0
+LUV.US,D,20210812,000000,51.42,51.574,50.57,50.99,5744882,0
+LUV.US,D,20210813,000000,50.9,51.05,50.29,50.41,4979704,0
+LUV.US,D,20210816,000000,50,50.45,49.47,50.11,5787972,0
+LUV.US,D,20210817,000000,49.35,49.42,48.14,48.73,7226937,0
+LUV.US,D,20210818,000000,48.56,49.47,48.33,48.44,6526551,0
+LUV.US,D,20210819,000000,48.18,48.38,46.95,47.46,7762092,0
+LUV.US,D,20210820,000000,47.3,47.9,47.29,47.36,5193190,0
+LUV.US,D,20210823,000000,48.13,48.95,48.03,48.71,9345846,0
+LUV.US,D,20210824,000000,49.5,51.1,49.5,50.81,8703072,0
+LUV.US,D,20210825,000000,50.84,52.018,50.33,51.25,8039508,0
+LUV.US,D,20210826,000000,50.93,51.3,49.83,50.27,5779400,0
+LUV.US,D,20210827,000000,50.31,51.34,50.31,50.88,5940878,0
+LUV.US,D,20210830,000000,51.03,51.125,49.11,49.17,6216313,0
+LUV.US,D,20210831,000000,49.02,50.025,48.89,49.78,6431215,0
+LUV.US,D,20210901,000000,50,50.11,49.42,49.55,4509236,0
+LUV.US,D,20210902,000000,49.56,50.16,49.0422,49.6,4968877,0
+LUV.US,D,20210903,000000,49.34,49.82,48.665,48.86,5203811,0
+LUV.US,D,20210907,000000,48.36,48.74,47.985,48.53,6474379,0
+LUV.US,D,20210908,000000,48.76,49.38,48.09,48.12,4901927,0
+LUV.US,D,20210909,000000,47.91,50.19,47.82,49.23,7098178,0
+LUV.US,D,20210910,000000,49.38,49.42,47.865,47.9,6585063,0
+LUV.US,D,20210913,000000,48.53,49.065,47.49,48.73,5511941,0
+LUV.US,D,20210914,000000,48.53,48.958,47.73,48.03,4827529,0
+LUV.US,D,20210915,000000,48.1,48.49,47.34,48.46,4800072,0
+LUV.US,D,20210916,000000,48.88,49.52,48.6,49.12,5701327,0
+LUV.US,D,20210917,000000,49.39,49.834,48.57,49.08,7290681,0
+LUV.US,D,20210920,000000,48.83,49.64,47.92,49.58,7771220,0
+LUV.US,D,20210921,000000,49.8,50.31,48.81,49.15,7660438,0
+LUV.US,D,20210922,000000,49.37,51.225,49.37,50.65,9763554,0
+LUV.US,D,20210923,000000,51.23,52.79,51.05,52.32,10282368,0
+LUV.US,D,20210924,000000,52.4,53.2,52.23,52.85,7030180,0
+LUV.US,D,20210927,000000,53.5,54.3958,52.84,52.96,8380128,0
+LUV.US,D,20210928,000000,52.91,53.62,52.57,53.05,6898914,0
+LUV.US,D,20210929,000000,53.2,53.37,52.41,52.54,4848773,0
+LUV.US,D,20210930,000000,52.2,52.25,50.88,51.43,6405208,0
+LUV.US,D,20211001,000000,53.77,54.71,52.71,54.35,12553992,0
+LUV.US,D,20211004,000000,55.72,56.33,54.795,55.06,11905866,0
+LUV.US,D,20211005,000000,54.94,55.485,54.38,54.47,5505177,0
+LUV.US,D,20211006,000000,53.57,54.5,52.92,54.45,6351586,0
+LUV.US,D,20211007,000000,54.89,54.9783,54.01,54.04,5066156,0
+LUV.US,D,20211008,000000,54.29,54.37,53.5206,53.92,3220088,0
+LUV.US,D,20211011,000000,51.99,53.33,51.6,51.67,15630892,0
+LUV.US,D,20211012,000000,51.73,52.46,51.3701,52.18,8399367,0
+LUV.US,D,20211013,000000,51.87,51.89,50.66,51.25,8537526,0
+LUV.US,D,20211014,000000,51.65,52.09,51.4,51.51,6092072,0
+LUV.US,D,20211015,000000,52.24,52.49,50.3,50.36,7597958,0
+LUV.US,D,20211018,000000,50.01,50.665,49.6545,49.77,6134221,0
+LUV.US,D,20211019,000000,49.59,49.83,49.21,49.38,6543609,0
+LUV.US,D,20211020,000000,49.06,49.97,48.86,49.47,6995832,0
+LUV.US,D,20211021,000000,49.3,49.41,48.42,48.66,10788251,0
+LUV.US,D,20211022,000000,48.15,48.46,47.415,47.63,7623151,0
+LUV.US,D,20211025,000000,47.49,47.88,47.21,47.48,5916260,0
+LUV.US,D,20211026,000000,48,48.15,47.315,47.59,6975027,0
+LUV.US,D,20211027,000000,47.6,47.67,46.51,46.57,6391456,0
+LUV.US,D,20211028,000000,46.53,47.425,46.44,47.24,6011772,0
+LUV.US,D,20211029,000000,47.02,47.42,46.755,47.28,6079584,0
+LUV.US,D,20211101,000000,47.34,49.13,47.06,49.13,8374965,0
+LUV.US,D,20211102,000000,49.17,49.38,48.612,48.91,6211641,0
+LUV.US,D,20211103,000000,48.92,49.85,48.59,49.46,5590620,0
+LUV.US,D,20211104,000000,49.64,49.84,48.71,49.07,6708975,0
+LUV.US,D,20211105,000000,50.98,52.55,50.92,52.23,13022686,0
+LUV.US,D,20211108,000000,52.5,52.79,51.2,51.37,8151319,0
+LUV.US,D,20211109,000000,51.15,51.41,50.27,50.91,8148524,0
+LUV.US,D,20211110,000000,50.24,50.84,49.34,49.69,6815311,0
+LUV.US,D,20211111,000000,49.72,49.98,49.07,49.08,5117532,0
+LUV.US,D,20211112,000000,49.07,49.07,47.83,48.42,6455126,0
+LUV.US,D,20211115,000000,49.06,49.38,48.63,49.13,4400595,0
+LUV.US,D,20211116,000000,48.46,48.57,47.4993,47.6,8331067,0
+LUV.US,D,20211117,000000,47.41,47.61,46.885,47.4,6664908,0
+LUV.US,D,20211118,000000,47.39,47.42,46.03,46.37,7396063,0
+LUV.US,D,20211119,000000,46.18,46.9895,45.375,46.83,9874612,0
+LUV.US,D,20211122,000000,47.09,48.03,46.97,47.72,8302280,0
+LUV.US,D,20211123,000000,48.11,48.31,46.92,46.98,6267057,0
+LUV.US,D,20211124,000000,46.5,47.11,46.3,46.99,4977638,0
+LUV.US,D,20211126,000000,44.8,45.48,43.81,44.96,11570931,0
+LUV.US,D,20211129,000000,45.74,45.91,44.21,44.54,9893577,0
+LUV.US,D,20211130,000000,43.95,44.78,43.16,44.4,12149111,0
+LUV.US,D,20211201,000000,44.99,45.54,42.3901,42.55,14234776,0
+LUV.US,D,20211202,000000,43.2,45.56,42.84,45.34,12908204,0
+LUV.US,D,20211203,000000,45.06,45.6,43.64,44.28,8508221,0
+LUV.US,D,20211206,000000,44.99,46.96,44.99,45.56,13262649,0
+LUV.US,D,20211207,000000,46.23,46.75,44.85,45.21,11351704,0
+LUV.US,D,20211208,000000,44.56,46.27,44.56,45.27,12788228,0
+LUV.US,D,20211209,000000,44.1,44.37,43.37,43.61,15789218,0
+LUV.US,D,20211210,000000,42.48,42.91,41.555,41.97,17075636,0
+LUV.US,D,20211213,000000,41.47,41.7325,40.045,40.48,12916529,0
+LUV.US,D,20211214,000000,40.35,41.22,40.08,40.24,9601186,0
+LUV.US,D,20211215,000000,40.01,40.345,39.325,40.11,13099023,0
+LUV.US,D,20211216,000000,40.74,40.75,39.4,39.53,13407994,0
+LUV.US,D,20211217,000000,39.48,40.49,39.08,39.66,15213006,0
+LUV.US,D,20211220,000000,39.52,39.9563,38.66,39.36,12253106,0
+LUV.US,D,20211221,000000,39.72,41.41,39.64,40.87,12569915,0
+LUV.US,D,20211222,000000,40.85,41.6,40.46,41.12,8615974,0
+LUV.US,D,20211223,000000,41.78,41.97,41.2,41.87,6587811,0
+LUV.US,D,20211227,000000,41.03,41.905,40.68,41.76,6929243,0
+LUV.US,D,20211228,000000,41.61,42.78,41.42,42.29,6563717,0
+LUV.US,D,20211229,000000,42.23,42.56,41.8,42.16,6724002,0
+LUV.US,D,20211230,000000,41.99,43.19,41.85,42.72,7673873,0
+LUV.US,D,20211231,000000,42.61,43.16,42.61,42.84,5932072,0
+LUV.US,D,20220103,000000,43.17,44.26,42.51,44,10574553,0
+LUV.US,D,20220104,000000,44.71,45.54,44.475,44.66,11206965,0
+LUV.US,D,20220105,000000,44.95,45.2,43.8,43.99,9701999,0
+LUV.US,D,20220106,000000,44.48,44.68,43.07,43.89,6750693,0
+LUV.US,D,20220107,000000,44.19,45.68,44.11,45.35,7479120,0
+LUV.US,D,20220110,000000,45.62,45.71,44.29,45.24,7710826,0
+LUV.US,D,20220111,000000,45.35,46.25,45.2905,45.83,6813172,0
+LUV.US,D,20220112,000000,45.54,45.9299,44.72,45.21,7830971,0
+LUV.US,D,20220113,000000,45.32,46.49,45.24,45.79,8185901,0
+LUV.US,D,20220114,000000,45.56,45.91,44.97,45.82,6241058,0
+LUV.US,D,20220118,000000,45.5,46.2,45.16,45.43,6736871,0
+LUV.US,D,20220119,000000,45.38,45.69,44.4,44.43,5475327,0
+LUV.US,D,20220120,000000,44.76,45.75,44.255,44.34,7172706,0
+LUV.US,D,20220121,000000,44.25,44.39,43.16,43.37,7899691,0
+LUV.US,D,20220124,000000,42.38,43.95,41.88,43.87,11302448,0
+LUV.US,D,20220125,000000,43.4,44.16,42.88,43.85,6803366,0
+LUV.US,D,20220126,000000,44.4,45.35,43.345,43.71,10785783,0
+LUV.US,D,20220127,000000,43.29,44.58,42.45,42.82,8969745,0
+LUV.US,D,20220128,000000,42.79,42.96,40.63,42.93,10975855,0
+LUV.US,D,20220131,000000,42.51,44.83,42.28,44.76,8200045,0
+LUV.US,D,20220201,000000,45,45.83,44.86,45.18,6593165,0
+LUV.US,D,20220202,000000,44.65,44.97,43.57,44.29,7955526,0
+LUV.US,D,20220203,000000,44.12,44.43,43.33,43.44,5512246,0
+LUV.US,D,20220204,000000,43.15,43.95,42.76,43.66,5073850,0
+LUV.US,D,20220207,000000,44.47,45.1099,43.925,44.6,7478450,0
+LUV.US,D,20220208,000000,45,46.155,44.75,46.07,9563768,0
+LUV.US,D,20220209,000000,46.51,47.74,46.4,47.02,9549761,0
+LUV.US,D,20220210,000000,46.68,47.465,46.37,46.53,7231611,0
+LUV.US,D,20220211,000000,46.59,47.01,44.72,45.53,8422237,0
+LUV.US,D,20220214,000000,45.67,46.37,44.91,45.38,6002326,0
+LUV.US,D,20220215,000000,46.5,47.47,46.36,47.3,6873109,0
+LUV.US,D,20220216,000000,46.89,47.635,46.73,47.42,5773171,0
+LUV.US,D,20220217,000000,47,47.185,46.01,46.38,5538320,0
+LUV.US,D,20220218,000000,46.25,46.93,45.8,45.98,5037795,0
+LUV.US,D,20220222,000000,45.39,46.25,45.06,45.62,7196775,0
+LUV.US,D,20220223,000000,46.08,46.215,43.955,44.01,7070830,0
+LUV.US,D,20220224,000000,41.52,44.52,41.2,44.34,10439314,0
+LUV.US,D,20220225,000000,44.82,45.65,44.605,45.14,6627733,0
+LUV.US,D,20220228,000000,44.35,44.84,43.3,43.8,10361090,0
+LUV.US,D,20220301,000000,43.4,43.56,41.28,41.95,11235322,0
+LUV.US,D,20220302,000000,42.5,43.055,41.96,42.32,8702581,0
+LUV.US,D,20220303,000000,43.2,43.3693,41.41,41.67,10376037,0
+LUV.US,D,20220304,000000,40.84,41.17,40.07,40.68,8599281,0
+LUV.US,D,20220307,000000,40.39,40.69,36.75,37.19,17624454,0
+LUV.US,D,20220308,000000,37.83,40.76,36.85,39.16,15028099,0
+LUV.US,D,20220309,000000,40.85,41.4,40.03,40.66,12104670,0
+LUV.US,D,20220310,000000,40,41.49,39.66,41.03,9483402,0
+LUV.US,D,20220311,000000,41.8,41.89,40.095,40.24,8790508,0
+LUV.US,D,20220314,000000,40.59,41.11,39.205,40.1,7575990,0
+LUV.US,D,20220315,000000,42,43.36,41.21,42.06,11080777,0
+LUV.US,D,20220316,000000,42.85,43.27,41.825,43.12,12849006,0
+LUV.US,D,20220317,000000,42.04,42.8,41.785,42.78,9449636,0
+LUV.US,D,20220318,000000,42.64,43.49,42.24,43.24,7862307,0
+LUV.US,D,20220321,000000,42.5,43.16,42.26,42.78,6251212,0
+LUV.US,D,20220322,000000,43,43.589,42.63,43.06,5393589,0
+LUV.US,D,20220323,000000,42.72,43.36,42.66,42.87,4302114,0
+LUV.US,D,20220324,000000,42.97,44,42.61,43.92,4528797,0
+LUV.US,D,20220325,000000,44.04,44.72,43.93,44.38,4418114,0
+LUV.US,D,20220328,000000,44.65,44.93,43.89,44.42,4071432,0
+LUV.US,D,20220329,000000,45.53,46.19,45.06,45.33,6100123,0
+LUV.US,D,20220330,000000,44.96,45.69,44.77,45.57,4687196,0
+LUV.US,D,20220331,000000,45.69,46.39,45.6,45.8,5033330,0
+LUV.US,D,20220401,000000,45.92,46.26,45.47,45.91,6012962,0
+LUV.US,D,20220404,000000,45.85,46.1,44.99,45.93,4095678,0
+LUV.US,D,20220405,000000,46.01,46.23,44.61,45.21,6874454,0
+LUV.US,D,20220406,000000,44.28,44.4,42.61,43.73,7428942,0
+LUV.US,D,20220407,000000,43.39,43.45,41.28,42.39,10010163,0
+LUV.US,D,20220408,000000,42.34,42.4279,41.18,41.24,7704022,0
+LUV.US,D,20220411,000000,41.13,42.9569,41.04,42.62,5991579,0
+LUV.US,D,20220412,000000,42.9,42.96,42.17,42.82,5368204,0
+LUV.US,D,20220413,000000,44.44,46.07,44.12,46.05,11063256,0
+LUV.US,D,20220414,000000,46.44,47.16,46.27,46.76,7226113,0
+LUV.US,D,20220418,000000,46.45,46.865,46.04,46.26,4808178,0
+LUV.US,D,20220419,000000,46.62,47.7,46.62,47.35,6060936,0
+LUV.US,D,20220420,000000,47.57,48.065,47.16,47.33,5877478,0
+LUV.US,D,20220421,000000,48.93,50.1,48.22,48.38,11926039,0
+LUV.US,D,20220422,000000,48.39,48.895,46.81,46.85,6508298,0
+LUV.US,D,20220425,000000,46.31,46.515,45.26,46.43,7064267,0
+LUV.US,D,20220426,000000,46.06,46.35,44.75,45.02,5280426,0
+LUV.US,D,20220427,000000,45.04,46.205,44.54,45.94,6407758,0
+LUV.US,D,20220428,000000,47.55,47.55,46.07,46.9,8735430,0
+LUV.US,D,20220429,000000,47.14,48.129,46.57,46.72,5954225,0
+LUV.US,D,20220502,000000,46.4,47.06,45.26,46.53,6499825,0
+LUV.US,D,20220503,000000,46.92,47.48,46.04,47.25,5384148,0
+LUV.US,D,20220504,000000,46.9,48.18,46.35,48.07,4917754,0
+LUV.US,D,20220505,000000,47.26,48,46.5629,47,4652274,0
+LUV.US,D,20220506,000000,46.8,46.8,45.37,46.12,4112486,0
+LUV.US,D,20220509,000000,45.44,45.7336,43.45,43.83,6505508,0
+LUV.US,D,20220510,000000,44.35,45.42,43.68,44.59,6243696,0
+LUV.US,D,20220511,000000,44.42,45.52,42.92,43.01,5743371,0
+LUV.US,D,20220512,000000,42.41,43.49,41.4302,42.33,6552864,0
+LUV.US,D,20220513,000000,43.03,43.32,42.55,42.99,5144492,0
+LUV.US,D,20220516,000000,42.7,43.7,42.6,43.18,4578202,0
+LUV.US,D,20220517,000000,44.46,45.16,44.05,45.11,4051142,0
+LUV.US,D,20220518,000000,44.52,45.3499,44.02,44.23,4581235,0
+LUV.US,D,20220519,000000,43.66,44.49,43.38,43.57,4295174,0
+LUV.US,D,20220520,000000,44.3,44.4,41.65,42.65,4517807,0
+LUV.US,D,20220523,000000,43.2,43.71,42.56,43.38,3287546,0
+LUV.US,D,20220524,000000,42.61,42.79,41.5542,41.73,3898697,0
+LUV.US,D,20220525,000000,41.72,42.55,41.37,42.45,3903655,0
+LUV.US,D,20220526,000000,43.42,45.44,43.18,45,5327410,0
+LUV.US,D,20220527,000000,45.36,46.12,45.26,45.8,3279877,0
+LUV.US,D,20220531,000000,44.91,46.28,44.75,45.86,5234004,0
+LUV.US,D,20220601,000000,46.4,46.46,43.98,44.15,4725037,0
+LUV.US,D,20220602,000000,44.13,44.59,43.6,44.57,4494364,0
+LUV.US,D,20220603,000000,43.87,44.15,43.06,43.84,3647632,0
+LUV.US,D,20220606,000000,44.54,44.84,43.85,44.42,3354688,0
+LUV.US,D,20220607,000000,43.9,44.91,43.69,44.88,2707491,0
+LUV.US,D,20220608,000000,43.95,44.64,43.215,43.37,4160198,0
+LUV.US,D,20220609,000000,43.2,43.34,42.015,42.04,4667411,0
+LUV.US,D,20220610,000000,41.42,42.09,39.93,40.14,8413967,0
+LUV.US,D,20220613,000000,39,39.26,37.415,37.62,7051527,0
+LUV.US,D,20220614,000000,37.95,38.22,36.455,37.22,8193862,0
+LUV.US,D,20220615,000000,37.67,38.13,36.71,37.23,7937586,0
+LUV.US,D,20220616,000000,36.13,36.3,34.71,34.98,8811596,0
+LUV.US,D,20220617,000000,35.13,35.87,34.36,35.63,8812302,0
+LUV.US,D,20220621,000000,36.04,36.3397,35.19,35.32,8449766,0
+LUV.US,D,20220622,000000,35.32,35.975,34.86,35.69,6706341,0
+LUV.US,D,20220623,000000,36.02,36.26,34.9,35.94,6503336,0
+LUV.US,D,20220624,000000,36.02,37.84,35.92,37.73,6657691,0
+LUV.US,D,20220627,000000,37.825,37.86,36.8,36.99,4198207,0
+LUV.US,D,20220628,000000,37.45,38.395,36.545,36.65,5950865,0
+LUV.US,D,20220629,000000,36.37,36.51,35.82,36.18,4330225,0
+LUV.US,D,20220630,000000,35.29,36.32,34.88,36.12,6157043,0
+LUV.US,D,20220701,000000,36.09,36.93,35.85,36.73,4375595,0
+LUV.US,D,20220705,000000,35.72,36.55,35.06,36.51,6517581,0
+LUV.US,D,20220706,000000,36.17,36.91,35.8,36.31,5000404,0
+LUV.US,D,20220707,000000,36.71,37.095,36.34,36.72,4127180,0
+LUV.US,D,20220708,000000,36.71,37.08,36.27,36.7,3820010,0
+LUV.US,D,20220711,000000,36.42,37.035,36.22,36.83,5361388,0
+LUV.US,D,20220712,000000,37.4,39.075,37.31,38.54,8130837,0
+LUV.US,D,20220713,000000,37.28,38.8699,37.03,38.8,10121905,0
+LUV.US,D,20220714,000000,38.31,39.29,38.1,38.46,5987823,0
+LUV.US,D,20220715,000000,39.05,39.72,38.37,39.58,5121539,0
+LUV.US,D,20220718,000000,40.15,40.915,39.7528,39.95,5433828,0
+LUV.US,D,20220719,000000,40.52,41.64,40.52,41.49,5068915,0
+LUV.US,D,20220720,000000,41.44,41.76,40.83,41.5,5161971,0
+LUV.US,D,20220721,000000,40.59,40.92,40.1,40.89,7632670,0
+LUV.US,D,20220722,000000,41.16,41.26,40.22,40.24,5456943,0
+LUV.US,D,20220725,000000,40.27,40.67,39.66,40.62,4511031,0
+LUV.US,D,20220726,000000,40.2,40.365,39.49,39.6,5086969,0
+LUV.US,D,20220727,000000,40.75,41.0699,40.015,40.77,5872450,0
+LUV.US,D,20220728,000000,38.38,38.7699,36.96,38.15,16592790,0
+LUV.US,D,20220729,000000,37.73,38.42,37.61,38.12,7902117,0
+LUV.US,D,20220801,000000,38,38.485,37.34,38.31,5595481,0
+LUV.US,D,20220802,000000,37.95,38.41,37.56,37.62,5486710,0
+LUV.US,D,20220803,000000,37.76,39.181,37.68,39,6452524,0
+LUV.US,D,20220804,000000,39.18,39.48,38.68,38.79,4964960,0
+LUV.US,D,20220805,000000,38.37,39,38.33,38.81,4604411,0
+LUV.US,D,20220808,000000,38.93,39.655,38.93,39.08,5418606,0
+LUV.US,D,20220809,000000,38.75,39.13,38.03,38.34,3031987,0
+LUV.US,D,20220810,000000,39.15,39.66,38.98,39.28,3363221,0
+LUV.US,D,20220811,000000,39.85,40.05,38.875,38.97,5047907,0
+LUV.US,D,20220812,000000,39.5,39.57,38.92,39.46,3207289,0
+LUV.US,D,20220815,000000,39.32,40.39,39.225,39.64,4722597,0
+LUV.US,D,20220816,000000,39.6,40.2,39.345,39.87,4716876,0
+LUV.US,D,20220817,000000,39.27,39.66,38.36,38.94,5492615,0
+LUV.US,D,20220818,000000,38.97,39.05,38.42,38.98,2981318,0
+LUV.US,D,20220819,000000,38.48,38.61,37.625,37.88,4382676,0
+LUV.US,D,20220822,000000,37.25,37.49,36.93,37.47,5254302,0
+LUV.US,D,20220823,000000,37.6,37.96,37.355,37.47,4717045,0
+LUV.US,D,20220824,000000,37.6,38.075,37.43,37.8,6097280,0
+LUV.US,D,20220825,000000,38.08,38.86,37.96,38.55,3446449,0
+LUV.US,D,20220826,000000,38.53,38.74,37.415,37.53,3998292,0
+LUV.US,D,20220829,000000,37,37.7,36.95,37.43,4071974,0
+LUV.US,D,20220830,000000,37.7,37.87,36.99,37.2,4248764,0
+LUV.US,D,20220831,000000,37.45,37.68,36.68,36.7,4097868,0
+LUV.US,D,20220901,000000,36.32,36.64,35.835,36.63,3932312,0
+LUV.US,D,20220902,000000,37.09,37.505,36.51,36.74,3791268,0
+LUV.US,D,20220906,000000,37.09,37.35,36.3,36.74,4470675,0
+LUV.US,D,20220907,000000,36.77,37.87,36.77,37.79,5394674,0
+LUV.US,D,20220908,000000,37.3,37.78,36.965,37.66,5087722,0
+LUV.US,D,20220909,000000,37.84,38.46,37.77,38.37,5733387,0
+LUV.US,D,20220912,000000,38.73,39.14,38.59,38.77,6078021,0
+LUV.US,D,20220913,000000,37.88,38.1245,37.26,37.49,4348470,0
+LUV.US,D,20220914,000000,37.31,38.07,36.66,38.03,4203946,0
+LUV.US,D,20220915,000000,37.77,37.82,36.88,36.9,9367095,0
+LUV.US,D,20220916,000000,36.41,36.42,34.66,34.73,12677786,0
+LUV.US,D,20220919,000000,34.67,36.055,34.611,35.88,7935299,0
+LUV.US,D,20220920,000000,35.57,35.62,34.72,35.09,4953858,0
+LUV.US,D,20220921,000000,34.55,35.27,34.12,34.12,6164926,0
+LUV.US,D,20220922,000000,34,34.07,32.755,33,6564511,0
+LUV.US,D,20220923,000000,32.4,32.6,31.57,32.05,7767476,0
+LUV.US,D,20220926,000000,31.78,32.33,31.3,31.37,6957684,0
+LUV.US,D,20220927,000000,31.86,32.06,31.205,31.5,6169648,0
+LUV.US,D,20220928,000000,31.51,32.55,31.45,32.43,6910279,0
+LUV.US,D,20220929,000000,31.93,32.075,31.4,31.64,5638414,0
+LUV.US,D,20220930,000000,31.35,31.61,30.79,30.84,6907584,0
+LUV.US,D,20221003,000000,30.84,31.374,30.2,31.22,5734622,0
+LUV.US,D,20221004,000000,32.05,33.32,32.05,33.19,7459739,0
+LUV.US,D,20221005,000000,32.49,33.285,32.31,32.99,4884263,0
+LUV.US,D,20221006,000000,32.92,33.22,32.4,32.54,4264327,0
+LUV.US,D,20221007,000000,32.26,32.42,31.415,31.87,4428776,0
+LUV.US,D,20221010,000000,31.85,32.29,31.63,31.66,4906588,0
+LUV.US,D,20221011,000000,32.41,32.68,30.92,31.41,5624597,0
+LUV.US,D,20221012,000000,31.16,31.78,31.01,31.59,4365498,0
+LUV.US,D,20221013,000000,31.09,32.8,30.65,32.43,6616017,0
+LUV.US,D,20221014,000000,32.96,33.31,32.29,32.76,5843609,0
+LUV.US,D,20221017,000000,33.59,33.62,32.39,32.72,4665658,0
+LUV.US,D,20221018,000000,33.38,33.62,32.975,33.31,4766249,0
+LUV.US,D,20221019,000000,33.98,34.2299,32.76,33.12,8804090,0
+LUV.US,D,20221020,000000,33.44,33.69,32.79,32.81,4843630,0
+LUV.US,D,20221021,000000,32.65,33.4155,32.38,33.1,5450616,0
+LUV.US,D,20221024,000000,33.28,33.82,32.965,33.72,5841141,0
+LUV.US,D,20221025,000000,33.52,34.79,33.37,34.62,7783913,0
+LUV.US,D,20221026,000000,34.6,35.3313,34.31,34.37,9232668,0
+LUV.US,D,20221027,000000,35.32,36.09,34.95,35.29,10819509,0
+LUV.US,D,20221028,000000,35.58,36.33,34.97,36.23,7855137,0
+LUV.US,D,20221031,000000,36.2,36.56,35.71,36.35,6316674,0
+LUV.US,D,20221101,000000,36.84,37.09,36.55,36.94,5401682,0
+LUV.US,D,20221102,000000,36.7,37.59,36.49,36.5,7322344,0
+LUV.US,D,20221103,000000,35.96,37.25,35.48,36.96,5130694,0
+LUV.US,D,20221104,000000,37.71,38,36.8075,37.08,4658298,0
+LUV.US,D,20221107,000000,37.31,37.7,36.79,37.4,5061152,0
+LUV.US,D,20221108,000000,37.41,37.625,37.03,37.44,4413367,0
+LUV.US,D,20221109,000000,37.09,37.755,36.92,37.2,3366197,0
+LUV.US,D,20221110,000000,38.4,39.195,37.83,38.82,5576669,0
+LUV.US,D,20221111,000000,39.08,39.26,38.31,38.36,8221934,0
+LUV.US,D,20221114,000000,38.08,38.31,37.735,37.75,8198863,0
+LUV.US,D,20221115,000000,38.28,38.97,38.07,38.64,7344381,0
+LUV.US,D,20221116,000000,38.36,38.3996,37.78,37.99,4646448,0
+LUV.US,D,20221117,000000,37.4,37.71,37.3,37.63,3734101,0
+LUV.US,D,20221118,000000,38.27,38.66,37.7122,38.11,3167035,0
+LUV.US,D,20221121,000000,38.06,38.43,37.67,37.75,3017494,0
+LUV.US,D,20221122,000000,37.82,38.235,37.39,38.17,3034858,0
+LUV.US,D,20221123,000000,38.27,38.935,38.135,38.63,4029331,0
+LUV.US,D,20221125,000000,38.6,39.575,38.565,39.22,2326013,0
+LUV.US,D,20221128,000000,38.96,39.14,38.465,38.57,4533839,0
+LUV.US,D,20221129,000000,38.63,39.38,38.63,39.25,4628793,0
+LUV.US,D,20221130,000000,39.28,39.935,38.815,39.91,4794101,0
+LUV.US,D,20221201,000000,40,40.2,39.71,40.08,5185195,0
+LUV.US,D,20221202,000000,39.64,39.91,39.41,39.75,5312603,0
+LUV.US,D,20221205,000000,39.52,40.38,39.145,39.5,5466068,0
+LUV.US,D,20221206,000000,39.7,39.85,39.34,39.68,4239779,0
+LUV.US,D,20221207,000000,39.36,39.36,37.39,37.81,8706773,0
+LUV.US,D,20221208,000000,38.16,38.63,37.3225,37.49,6637252,0
+LUV.US,D,20221209,000000,37.26,38.09,37.15,38.01,5678230,0
+LUV.US,D,20221212,000000,37.92,38.99,37.765,38.94,4820171,0
+LUV.US,D,20221213,000000,39.8,39.9,37.19,37.77,6578651,0
+LUV.US,D,20221214,000000,38.1,38.46,37.67,38.14,5602099,0
+LUV.US,D,20221215,000000,37.78,37.99,36.985,37.29,5812682,0
+LUV.US,D,20221216,000000,37.02,37.6,36.75,37.28,8886228,0
+LUV.US,D,20221219,000000,37.38,37.59,36.34,36.35,4014816,0
+LUV.US,D,20221220,000000,36.23,36.75,36.13,36.39,3337695,0
+LUV.US,D,20221221,000000,36.66,37.045,36.55,36.6,3683270,0
+LUV.US,D,20221222,000000,36.57,36.64,35.085,35.46,5571051,0
+LUV.US,D,20221223,000000,35.36,36.1,35.18,36.09,3337827,0
+LUV.US,D,20221227,000000,34.61,34.8799,33.65,33.94,15174107,0
+LUV.US,D,20221228,000000,33.46,33.59,32.19,32.19,17673531,0
+LUV.US,D,20221229,000000,32.35,33.57,32.21,33.38,11811601,0
+LUV.US,D,20221230,000000,33.15,33.87,33.11,33.67,8942300,0
+LUV.US,D,20230103,000000,33.82,34.07,32.105,32.6,11467617,0
+LUV.US,D,20230104,000000,32.75,34.035,32.7,33.62,8497301,0
+LUV.US,D,20230105,000000,33.25,33.835,33.25,33.53,5207998,0
+LUV.US,D,20230106,000000,33,35.13,32.83,35.08,10662826,0
+LUV.US,D,20230109,000000,35.11,35.93,34.92,35.61,7866318,0
+LUV.US,D,20230110,000000,35.49,36.24,35.205,36.21,5432878,0
+LUV.US,D,20230111,000000,35.61,36.42,35.45,35.97,8963675,0
+LUV.US,D,20230112,000000,36.5,37.02,36.11,36.97,8037264,0
+LUV.US,D,20230113,000000,36.03,37.02,35.9,36.99,5585825,0
+LUV.US,D,20230117,000000,36.99,37.1,36.442,37.04,6790988,0
+LUV.US,D,20230118,000000,37.63,37.71,35.8,36.3,9224257,0
+LUV.US,D,20230119,000000,36,36.68,35.725,36.45,5490156,0
+LUV.US,D,20230120,000000,36.82,37.11,36.45,37.06,5247658,0
+LUV.US,D,20230123,000000,37.14,37.2,36.53,36.69,6098559,0
+LUV.US,D,20230124,000000,38.53,38.53,36.42,36.68,3900312,0
+LUV.US,D,20230125,000000,36.42,36.9,36.2617,36.87,6402617,0
+LUV.US,D,20230126,000000,36,36.35,34.82,35.7,16712044,0
+LUV.US,D,20230127,000000,35.48,36.395,35.45,36.24,8196549,0
+LUV.US,D,20230130,000000,36,36.885,35.44,35.47,6983030,0
+LUV.US,D,20230131,000000,35.59,36.07,35.495,35.77,5602209,0
+LUV.US,D,20230201,000000,35.5,36.13,35.15,35.63,9279059,0
+LUV.US,D,20230202,000000,35.7,37.31,35.5265,36.82,9675851,0
+LUV.US,D,20230203,000000,36.39,36.78,36.29,36.35,4831073,0
+LUV.US,D,20230206,000000,36,36.355,35.84,36.02,4388662,0
+LUV.US,D,20230207,000000,35.9,36.395,35.57,36.19,5404912,0
+LUV.US,D,20230208,000000,35.93,36.09,35.29,35.3,5488951,0
+LUV.US,D,20230209,000000,35.49,35.84,34.83,34.85,5911447,0
+LUV.US,D,20230210,000000,34.5,34.74,34.13,34.57,4808682,0
+LUV.US,D,20230213,000000,34.57,35.2,34.48,35.07,3686016,0
+LUV.US,D,20230214,000000,35.08,35.655,34.77,35.51,5334904,0
+LUV.US,D,20230215,000000,35.15,35.85,35.05,35.72,5126348,0
+LUV.US,D,20230216,000000,35.4,35.49,34.88,35.41,5566928,0
+LUV.US,D,20230217,000000,35.33,35.48,34.99,35.36,4250781,0
+LUV.US,D,20230221,000000,34.83,34.965,33.6,33.76,6613341,0
+LUV.US,D,20230222,000000,33.68,34,33.35,33.6,5611155,0
+LUV.US,D,20230223,000000,33.78,33.92,33.38,33.64,6215050,0
+LUV.US,D,20230224,000000,33.15,33.61,33.03,33.57,5343016,0
+LUV.US,D,20230227,000000,34,34.12,33.495,33.54,4815313,0
+LUV.US,D,20230228,000000,33.58,33.965,33.34,33.58,5244357,0
+LUV.US,D,20230301,000000,33.55,33.8407,33.44,33.65,3639475,0
+LUV.US,D,20230302,000000,33.4,33.93,33.325,33.92,3937818,0
+LUV.US,D,20230303,000000,34.2,34.46,33.9018,34.18,3871900,0
+LUV.US,D,20230306,000000,34.28,34.48,33.605,33.76,5682233,0
+LUV.US,D,20230307,000000,33.65,34.0999,33.3,33.37,7739335,0
+LUV.US,D,20230308,000000,33.45,33.92,33.39,33.9,5850398,0
+LUV.US,D,20230309,000000,33.89,34.38,32.805,33.08,8594117,0
+LUV.US,D,20230310,000000,32.85,33.03,32.015,32.77,13423391,0
+LUV.US,D,20230313,000000,32.15,32.32,30.98,31.06,12035953,0
+LUV.US,D,20230314,000000,31.59,31.895,30.12,30.53,15128582,0
+LUV.US,D,20230315,000000,29.925,30.3,29.41,29.73,12768795,0
+LUV.US,D,20230316,000000,29.57,30.59,29.425,30.48,9483408,0
+LUV.US,D,20230317,000000,30.22,30.4,29.73,30.03,7742692,0
+LUV.US,D,20230320,000000,30,30.38,29.85,30.08,5734121,0
+LUV.US,D,20230321,000000,30.54,31.165,30.37,31.04,6676803,0
+LUV.US,D,20230322,000000,31.14,31.34,30.065,30.08,5687079,0
+LUV.US,D,20230323,000000,30.34,30.5,29.3,29.62,4993295,0
+LUV.US,D,20230324,000000,29.29,29.69,28.95,29.63,6314770,0
+LUV.US,D,20230327,000000,30.11,30.37,29.81,30.15,5115911,0
+LUV.US,D,20230328,000000,30.15,30.705,30.14,30.63,4056310,0
+LUV.US,D,20230329,000000,31,31.45,30.87,31.44,4730910,0
+LUV.US,D,20230330,000000,31.8,32.165,31.7399,31.82,5097091,0
+LUV.US,D,20230331,000000,32.165,32.57,32.0712,32.54,5193365,0
+LUV.US,D,20230403,000000,32.07,32.33,31.64,31.69,6081292,0
+LUV.US,D,20230404,000000,31.96,32.03,31.295,31.72,4715468,0
+LUV.US,D,20230405,000000,31.4,31.61,31.1,31.58,4196393,0
+LUV.US,D,20230406,000000,31.77,31.835,31.36,31.59,2979659,0
+LUV.US,D,20230410,000000,31.46,32.185,31.39,32.17,4487436,0
+LUV.US,D,20230411,000000,32.25,32.94,32.062,32.71,6179548,0
+LUV.US,D,20230412,000000,32.5,32.59,31.305,32.24,12377207,0
+LUV.US,D,20230413,000000,32.66,32.68,31.7,32.21,8621406,0
+LUV.US,D,20230414,000000,32.29,32.4,31.48,31.67,6606192,0
+LUV.US,D,20230417,000000,31.82,32.37,31.68,32.31,4447597,0
+LUV.US,D,20230418,000000,32.6,32.66,31.05,32.06,21631444,0
+LUV.US,D,20230419,000000,31.86,32.64,31.78,32.45,6395246,0
+LUV.US,D,20230420,000000,32.27,32.675,32.07,32.21,5003142,0
+LUV.US,D,20230421,000000,32.32,32.46,31.91,32.15,4329548,0
+LUV.US,D,20230424,000000,32.26,32.47,31.705,32.16,4586504,0
+LUV.US,D,20230425,000000,31.83,31.9981,31.105,31.29,4956042,0
+LUV.US,D,20230426,000000,31.17,31.735,30.87,30.9,6638105,0
+LUV.US,D,20230427,000000,29.5,30.035,28.81,29.88,23080980,0
+LUV.US,D,20230428,000000,29.88,30.51,29.61,30.29,10931229,0
+LUV.US,D,20230501,000000,30.29,30.675,30.09,30.59,7183314,0
+LUV.US,D,20230502,000000,30.55,30.59,29.61,29.96,6812067,0
+LUV.US,D,20230503,000000,30.08,31.155,29.95,30.79,8755286,0
+LUV.US,D,20230504,000000,30.63,30.7355,29.27,29.29,8760203,0
+LUV.US,D,20230505,000000,29.62,29.89,29.61,29.66,5808980,0
+LUV.US,D,20230508,000000,29.5,29.875,29.45,29.59,6960139,0
+LUV.US,D,20230509,000000,29.48,29.74,29.205,29.63,4653865,0
+LUV.US,D,20230510,000000,30,30,28.765,29.24,7088170,0
+LUV.US,D,20230511,000000,29.05,29.12,28.78,28.97,5568894,0
+LUV.US,D,20230512,000000,29.09,29.12,28.4,28.63,5101517,0
+LUV.US,D,20230515,000000,28.58,29.11,28.49,29.05,5574467,0
+LUV.US,D,20230516,000000,28.84,29.155,28.53,28.54,5020652,0
+LUV.US,D,20230517,000000,28.84,30.005,28.71,29.88,8269422,0
+LUV.US,D,20230518,000000,29.72,30.06,29.43,29.96,7223202,0
+LUV.US,D,20230519,000000,30,30.0645,29.421,29.48,4717698,0
+LUV.US,D,20230522,000000,29.78,29.78,29.095,29.32,4655851,0
+LUV.US,D,20230523,000000,29.41,30.17,29.34,29.48,5819389,0
+LUV.US,D,20230524,000000,29.34,29.42,28.81,28.94,6072433,0
+LUV.US,D,20230525,000000,28.92,29.42,28.88,29.24,5832718,0
+LUV.US,D,20230526,000000,29.25,29.86,29.25,29.65,4414409,0
+LUV.US,D,20230530,000000,29.84,30.24,29.635,29.8,5567561,0
+LUV.US,D,20230531,000000,30.1,30.14,29.645,29.87,7024079,0
+LUV.US,D,20230601,000000,30.09,30.09,29.08,29.11,8699090,0
+LUV.US,D,20230602,000000,29.41,30.645,29.33,30.07,9546083,0
+LUV.US,D,20230605,000000,30.26,30.26,29.9,30,4999479,0
+LUV.US,D,20230606,000000,29.77,30.46,29.69,30.39,4460897,0
+LUV.US,D,20230607,000000,30.62,30.82,30.41,30.79,5088671,0
+LUV.US,D,20230608,000000,30.77,30.9085,30.4123,30.59,4490182,0
+LUV.US,D,20230609,000000,30.7,30.93,30.53,30.62,5314796,0
+LUV.US,D,20230612,000000,30.99,31.865,30.965,31.46,8840950,0
+LUV.US,D,20230613,000000,31.61,32.5269,31.58,32.45,8559481,0
+LUV.US,D,20230614,000000,32.71,33.64,32.68,33.57,14745161,0
+LUV.US,D,20230615,000000,33.53,34.06,33.46,33.97,11142494,0
+LUV.US,D,20230616,000000,34.19,34.41,33.81,34.25,8743377,0
+LUV.US,D,20230620,000000,33.91,34.64,33.86,34.47,8931813,0
+LUV.US,D,20230621,000000,34.46,34.49,33.925,34.35,7216508,0
+LUV.US,D,20230622,000000,34.39,34.4,33.88,34.28,4664569,0
+LUV.US,D,20230623,000000,33.62,34.07,33.52,33.93,6016444,0
+LUV.US,D,20230626,000000,34.03,34.47,33.85,34,5842162,0
+LUV.US,D,20230627,000000,34.05,35.4455,33.99,35.25,7819394,0
+LUV.US,D,20230628,000000,35.31,35.55,34.95,35.47,7692151,0
+LUV.US,D,20230629,000000,35.47,35.97,35.27,35.95,8144813,0
+LUV.US,D,20230630,000000,36,36.24,35.9,36.21,7172233,0
+LUV.US,D,20230703,000000,36.03,37.13,36.03,37.04,4233186,0
+LUV.US,D,20230705,000000,36.945,37.37,36.446,37.22,8217989,0
+LUV.US,D,20230706,000000,36.85,37.11,36.53,37.1,7284089,0
+LUV.US,D,20230707,000000,37.16,37.9975,37.15,37.59,5734968,0
+LUV.US,D,20230710,000000,37.65,38.44,37.63,38.41,7516745,0
+LUV.US,D,20230711,000000,38.46,39.29,38.43,39.18,8127784,0
+LUV.US,D,20230712,000000,39.39,39.53,38.48,38.55,9541066,0
+LUV.US,D,20230713,000000,39.22,39.24,37.035,37.04,14500578,0
+LUV.US,D,20230714,000000,37,37.16,36.165,36.36,9121028,0
+LUV.US,D,20230717,000000,36.29,36.56,36.13,36.27,4792350,0
+LUV.US,D,20230718,000000,36.03,36.75,35.88,36.74,5263062,0
+LUV.US,D,20230719,000000,36.73,37.42,36.72,37.35,6488693,0
+LUV.US,D,20230720,000000,37.15,37.34,36.515,37.08,6318786,0
+LUV.US,D,20230721,000000,37.34,37.48,36.82,37.25,4648696,0
+LUV.US,D,20230724,000000,36.99,37.395,36.895,37.2,6093610,0
+LUV.US,D,20230725,000000,35.9,36.09,34.82,35.53,13980312,0
+LUV.US,D,20230726,000000,35.7,36.37,35.38,36.26,10660869,0
+LUV.US,D,20230727,000000,33.82,33.82,32.66,33.02,33284435,0
+LUV.US,D,20230728,000000,32.77,33.71,32.7,33.7,12517118,0
+LUV.US,D,20230731,000000,33.44,34.495,33.44,34.16,10008279,0
+LUV.US,D,20230801,000000,33.86,33.8925,33.05,33.43,8909453,0
+LUV.US,D,20230802,000000,33.05,33.61,33.05,33.37,7350693,0
+LUV.US,D,20230803,000000,32.56,33.02,32.15,32.26,10743209,0
+LUV.US,D,20230804,000000,32.53,32.93,32.335,32.73,8305653,0
+LUV.US,D,20230807,000000,32.67,32.99,32.16,32.97,8037217,0
+LUV.US,D,20230808,000000,32.61,33.935,32.55,33.74,8051287,0
+LUV.US,D,20230809,000000,33.6,33.79,33.28,33.63,8101464,0
+LUV.US,D,20230810,000000,33.91,34.13,33.35,33.84,8003729,0
+LUV.US,D,20230811,000000,33.81,33.9299,33.415,33.7,5061394,0
+LUV.US,D,20230814,000000,33.53,33.6925,33.355,33.53,4164331,0
+LUV.US,D,20230815,000000,33.26,33.32,32.86,33.12,4498942,0
+LUV.US,D,20230816,000000,32.99,33.77,32.91,32.92,5381260,0
+LUV.US,D,20230817,000000,32.86,32.99,32.18,32.23,5945735,0
+LUV.US,D,20230818,000000,31.98,32.365,31.9,32.15,5452775,0
+LUV.US,D,20230821,000000,32.2,32.5231,31.77,31.92,7323509,0
+LUV.US,D,20230822,000000,32,32.08,31.34,31.5,6980838,0
+LUV.US,D,20230823,000000,31.49,31.699,31.38,31.57,4300896,0
+LUV.US,D,20230824,000000,31.3,31.7542,31.22,31.22,4420581,0
+LUV.US,D,20230825,000000,31.25,31.4,30.865,31.22,3982895,0
+LUV.US,D,20230828,000000,31.39,31.745,30.88,31.09,5515466,0
+LUV.US,D,20230829,000000,31.1,31.965,31.1,31.81,4814158,0
+LUV.US,D,20230830,000000,31.72,31.83,31.44,31.63,3231676,0
+LUV.US,D,20230831,000000,31.76,31.85,31.37,31.6,5202819,0
+LUV.US,D,20230901,000000,31.77,31.85,31.255,31.42,4208420,0
+LUV.US,D,20230905,000000,31.07,31.26,30.5846,30.77,5519475,0
+LUV.US,D,20230906,000000,29.9,30.855,29.745,29.97,8878301,0
+LUV.US,D,20230907,000000,29.93,30.115,29.36,29.43,7910919,0
+LUV.US,D,20230908,000000,29.5,29.58,29.07,29.53,8612716,0
+LUV.US,D,20230911,000000,29.72,29.7895,29.14,29.41,4906405,0
+LUV.US,D,20230912,000000,29.5,29.615,29.16,29.28,4291937,0
+LUV.US,D,20230913,000000,28.57,28.95,28.365,28.79,8279218,0
+LUV.US,D,20230914,000000,29.06,29.11,28.5801,28.94,8286211,0
+LUV.US,D,20230915,000000,28.87,29.74,28.81,29.69,8547518,0
+LUV.US,D,20230918,000000,29.5,29.62,29.06,29.08,5291989,0
+LUV.US,D,20230919,000000,29.08,29.2,28.67,28.91,6514753,0
+LUV.US,D,20230920,000000,29.16,29.23,28.51,28.52,5002642,0
+LUV.US,D,20230921,000000,28.4,28.8,28.28,28.28,4960275,0
+LUV.US,D,20230922,000000,28.31,28.3975,28.03,28.05,5313520,0
+LUV.US,D,20230925,000000,27.75,27.86,27.36,27.5,6223392,0
+LUV.US,D,20230926,000000,27.27,27.61,26.545,26.56,10208626,0
+LUV.US,D,20230927,000000,26.58,26.98,26.4601,26.81,11127788,0
+LUV.US,D,20230928,000000,26.74,27.43,26.625,27.22,6501548,0
+LUV.US,D,20230929,000000,27.31,27.515,26.9,27.07,5941635,0
+LUV.US,D,20231002,000000,27.11,27.36,26.96,27.19,6411127,0
+LUV.US,D,20231003,000000,27.15,27.395,26.68,26.81,6603104,0
+LUV.US,D,20231004,000000,26.88,27.66,26.86,27.2,11733665,0
+LUV.US,D,20231005,000000,27.37,27.54,27.065,27.32,6775594,0
+LUV.US,D,20231006,000000,27.12,27.475,26.775,27.08,6796840,0
+LUV.US,D,20231009,000000,26.57,26.61,25.94,26.5,7451530,0
+LUV.US,D,20231010,000000,26.89,27.23,26.58,26.65,7005637,0
+LUV.US,D,20231011,000000,26.5,27.12,26.13,26.2,7150072,0
+LUV.US,D,20231012,000000,26.21,26.25,25.28,25.45,8747837,0
+LUV.US,D,20231013,000000,25.25,25.48,25.07,25.37,8382938,0
+LUV.US,D,20231016,000000,25.45,25.72,25.27,25.61,5992097,0
+LUV.US,D,20231017,000000,25.48,25.97,25.46,25.79,4495983,0
+LUV.US,D,20231018,000000,25.51,25.52,24.66,24.7,7448250,0
+LUV.US,D,20231019,000000,24.66,24.97,24.35,24.37,7268507,0
+LUV.US,D,20231020,000000,24.25,24.53,24.12,24.2,7521971,0
+LUV.US,D,20231023,000000,24.09,25,23.96,24.29,6910447,0
+LUV.US,D,20231024,000000,24.36,24.47,23.83,23.9,6445090,0
+LUV.US,D,20231025,000000,23.95,24.04,23.575,23.6,10493284,0
+LUV.US,D,20231026,000000,23.5,24.09,22.82,23.39,12871607,0
+LUV.US,D,20231027,000000,22.9,23.33,22.22,22.34,11576679,0
+LUV.US,D,20231030,000000,22.42,22.56,22.01,22.51,13309204,0
+LUV.US,D,20231031,000000,22.34,22.485,21.92,22.23,12170973,0
+LUV.US,D,20231101,000000,22.08,22.47,21.9139,22.23,8540310,0
+LUV.US,D,20231102,000000,22.565,23.18,22.4399,23.16,6854732,0
+LUV.US,D,20231103,000000,23.58,23.94,23.39,23.7,10929151,0
+LUV.US,D,20231106,000000,23.89,23.99,23.245,23.53,6043014,0
+LUV.US,D,20231107,000000,23.6,23.69,23.25,23.56,4873744,0
+LUV.US,D,20231108,000000,23.68,24.33,23.64,23.99,7208368,0
+LUV.US,D,20231109,000000,24.155,24.248,23.31,23.35,6642291,0
+LUV.US,D,20231110,000000,23.15,23.3099,22.68,23.16,6782063,0
+LUV.US,D,20231113,000000,22.7,23.25,22.58,23.09,5050439,0
+LUV.US,D,20231114,000000,23.62,24.37,23.46,24.3,8732178,0
+LUV.US,D,20231115,000000,24.43,25.05,24.39,24.94,9043646,0
+LUV.US,D,20231116,000000,24.89,25.075,24.175,24.29,6907719,0
+LUV.US,D,20231117,000000,24.49,24.85,24.24,24.81,6829783,0
+LUV.US,D,20231120,000000,24.76,25.22,24.52,25.13,6248335,0
+LUV.US,D,20231121,000000,24.95,25.08,24.505,24.63,5898563,0
+LUV.US,D,20231122,000000,25.1,25.35,24.5,24.71,7519922,0
+LUV.US,D,20231124,000000,24.82,24.94,24.655,24.87,2240306,0
+LUV.US,D,20231127,000000,24.76,24.84,24.32,24.44,7367267,0
+LUV.US,D,20231128,000000,24.42,24.86,24.22,24.82,4760445,0
+LUV.US,D,20231129,000000,25.05,25.67,25,25.33,9195771,0
+LUV.US,D,20231130,000000,25.47,25.62,25.065,25.57,6874341,0
+LUV.US,D,20231201,000000,25.61,26.69,25.54,26.69,7864140,0
+LUV.US,D,20231204,000000,26.66,27.32,26.4202,27.3,12285225,0
+LUV.US,D,20231205,000000,27.15,27.3,26.83,27.17,8641064,0
+LUV.US,D,20231206,000000,27.65,28.43,27.47,27.99,11001154,0
+LUV.US,D,20231207,000000,28.66,29.585,28.63,29.16,15404479,0
+LUV.US,D,20231208,000000,28.95,29.2,28.65,29.07,8752783,0
+LUV.US,D,20231211,000000,29.02,29.36,28.77,29.34,8349666,0
+LUV.US,D,20231212,000000,29.45,30.49,29.31,30.31,12983019,0
+LUV.US,D,20231213,000000,29.58,29.62,28.13,29.15,22269776,0
+LUV.US,D,20231214,000000,29.35,30.24,29.23,29.76,11860157,0
+LUV.US,D,20231215,000000,29.7,29.81,28.89,29.01,14737155,0
+LUV.US,D,20231218,000000,28.88,29.05,28.38,28.97,7778209,0
+LUV.US,D,20231219,000000,29.12,29.72,29.08,29.52,7858541,0
+LUV.US,D,20231220,000000,29.17,29.765,29.01,29.07,7398586,0
+LUV.US,D,20231221,000000,29.54,30.01,29.32,29.6,7282868,0
+LUV.US,D,20231222,000000,29.65,29.86,29.36,29.5,6409611,0
+LUV.US,D,20231226,000000,29.43,29.565,29.1225,29.15,5185230,0
+LUV.US,D,20231227,000000,29.18,29.29,28.88,29.21,4668520,0
+LUV.US,D,20231228,000000,29.1,29.42,29.04,29.38,4285342,0
+LUV.US,D,20231229,000000,29.26,29.26,28.84,28.88,5699562,0
+LUV.US,D,20240102,000000,28.6,29.035,28.21,28.48,6689620,0
+LUV.US,D,20240103,000000,27.86,28.01,27.25,27.31,8192859,0
+LUV.US,D,20240104,000000,27.37,28.02,27.26,27.93,6785461,0
+LUV.US,D,20240105,000000,27.85,29.18,27.81,29.15,10576521,0
+LUV.US,D,20240108,000000,29,29.48,28.85,29.12,10686366,0
+LUV.US,D,20240109,000000,29.045,29.58,28.88,29.32,5474932,0
+LUV.US,D,20240110,000000,29.3,29.92,29.185,29.71,7210358,0
+LUV.US,D,20240111,000000,29.57,29.88,29.07,29.84,6221256,0
+LUV.US,D,20240112,000000,29.57,29.57,28.22,28.57,9885889,0
+LUV.US,D,20240116,000000,28.4,28.815,27.57,28.72,9115948,0
+LUV.US,D,20240117,000000,28.49,28.92,28,28.11,7425850,0
+LUV.US,D,20240118,000000,28.25,30.07,28.17,30.03,14095154,0
+LUV.US,D,20240119,000000,30.14,30.14,29.22,29.99,8813800,0
+LUV.US,D,20240122,000000,30.11,30.5,29.975,30.16,8595430,0
+LUV.US,D,20240123,000000,31.02,31.485,30.81,31.11,10575464,0
+LUV.US,D,20240124,000000,31.32,31.39,30.9,31.11,9713024,0
+LUV.US,D,20240125,000000,32.5,32.8,29.95,30.39,19606133,0
+LUV.US,D,20240126,000000,30.53,31.15,29.685,30.09,9929037,0
+LUV.US,D,20240129,000000,30.17,30.3,29.41,30.21,8250827,0
+LUV.US,D,20240130,000000,29.81,30.48,29.81,30.19,5357847,0
+LUV.US,D,20240131,000000,30.1,30.37,29.44,29.89,5956680,0
+LUV.US,D,20240201,000000,30.09,30.375,29.41,30.18,5977271,0
+LUV.US,D,20240202,000000,30.04,30.49,29.795,30.37,4983019,0
+LUV.US,D,20240205,000000,29.93,30.05,29.52,29.75,4994010,0
+LUV.US,D,20240206,000000,29.78,31.045,29.63,31.03,7179633,0
+LUV.US,D,20240207,000000,30.96,31.355,30.66,30.74,5441044,0
+LUV.US,D,20240208,000000,30.84,32.35,30.65,32.33,10891115,0
+LUV.US,D,20240209,000000,32.28,32.64,31.8,32.49,8162083,0
+LUV.US,D,20240212,000000,32.37,33.235,32.17,32.79,8819019,0
+LUV.US,D,20240213,000000,32.39,32.74,31.915,32.53,6266904,0
+LUV.US,D,20240214,000000,32.84,33.935,32.625,33.75,9684237,0
+LUV.US,D,20240215,000000,33.98,34.72,33.86,34.21,7801609,0
+LUV.US,D,20240216,000000,33.94,34.65,33.675,33.93,7230569,0
+LUV.US,D,20240220,000000,34.31,35.062,33.8135,33.86,8855352,0
+LUV.US,D,20240221,000000,33.71,34.56,33.6141,34.54,7134821,0
+LUV.US,D,20240222,000000,34.77,35.18,34.205,34.24,8326404,0
+LUV.US,D,20240223,000000,34.35,34.405,33.68,33.78,5477594,0
+LUV.US,D,20240226,000000,33.87,34.57,33.79,34.15,7350798,0
+LUV.US,D,20240227,000000,34.4,34.59,34.2,34.52,4822103,0
+LUV.US,D,20240228,000000,34.2,34.555,34.16,34.47,3604749,0
+LUV.US,D,20240229,000000,34.62,34.84,34.22,34.27,5300926,0
+LUV.US,D,20240301,000000,34.24,34.364,33.64,33.96,6373305,0
+LUV.US,D,20240304,000000,33.92,34.4,33.425,34.11,6115796,0
+LUV.US,D,20240305,000000,33.69,34.48,33.61,34.41,4151749,0
+LUV.US,D,20240306,000000,34.5,34.995,34.375,34.56,5647096,0
+LUV.US,D,20240307,000000,34.61,34.9,34.51,34.83,4066697,0
+LUV.US,D,20240308,000000,34.9,35.05,34.06,34.26,5874414,0
+LUV.US,D,20240311,000000,34.33,34.33,33.48,33.78,5322084,0
+LUV.US,D,20240312,000000,30.745,30.78,28.52,28.76,41071147,0
+LUV.US,D,20240313,000000,28.73,28.98,28.14,28.28,19863337,0
+LUV.US,D,20240314,000000,28.23,28.25,27.76,28.11,10585789,0
+LUV.US,D,20240315,000000,28.02,28.37,27.96,28.35,11567647,0
+LUV.US,D,20240318,000000,28.25,28.32,27.89,28.01,6885045,0
+LUV.US,D,20240319,000000,28.02,28.225,27.9092,28.17,6300421,0
+LUV.US,D,20240320,000000,28.27,28.9,28.1301,28.84,7483712,0
+LUV.US,D,20240321,000000,28.76,28.93,28.29,28.68,9416210,0
+LUV.US,D,20240322,000000,28.71,28.72,28.435,28.45,4534312,0
+LUV.US,D,20240325,000000,28.42,28.73,28.25,28.51,5693626,0
+LUV.US,D,20240326,000000,28.73,28.795,28.385,28.41,5471447,0
+LUV.US,D,20240327,000000,28.58,29.3,28.51,29.27,9338570,0
+LUV.US,D,20240328,000000,29.22,29.51,29.12,29.19,10002836,0
+LUV.US,D,20240401,000000,29.31,29.41,29.1,29.18,7055734,0
+LUV.US,D,20240402,000000,28.82,28.94,28.04,28.33,10511901,0
+LUV.US,D,20240403,000000,28.23,28.28,27.97,28.03,7846764,0
+LUV.US,D,20240404,000000,28.16,28.785,27.9,27.97,9651229,0
+LUV.US,D,20240405,000000,27.84,28.425,27.8,28.34,6639213,0
+LUV.US,D,20240408,000000,28.5,28.855,28.26,28.65,6855914,0
+LUV.US,D,20240409,000000,28.66,29.06,28.36,29.05,7823520,0
+LUV.US,D,20240410,000000,28.88,29.1489,27.77,27.96,10963543,0
+LUV.US,D,20240411,000000,27.85,28.63,27.76,28.52,6407061,0
+LUV.US,D,20240412,000000,28.03,28.18,27.41,27.54,11545818,0
+LUV.US,D,20240415,000000,27.86,28.19,27.645,27.84,7041547,0
+LUV.US,D,20240416,000000,27.89,28.14,27.46,28.05,7169694,0
+LUV.US,D,20240417,000000,28.43,29.03,28.41,28.78,7970503,0
+LUV.US,D,20240418,000000,29,29.51,28.89,29.06,7554552,0
+LUV.US,D,20240419,000000,29.16,29.66,29.11,29.385,6909259,0
+LUV.US,D,20240422,000000,29.49,29.97,29.38,29.73,6526108,0
+LUV.US,D,20240423,000000,29.31,29.82,29.05,29.46,7002713,0
+LUV.US,D,20240424,000000,29.44,29.59,28.95,29.3,9632844,0
+LUV.US,D,20240425,000000,26.88,27.48,26,27.26,36945324,0
+LUV.US,D,20240426,000000,27.15,27.4999,26.73,27.03,16106007,0
+LUV.US,D,20240429,000000,26.48,26.94,26.33,26.84,15839370,0
+LUV.US,D,20240430,000000,26.45,26.565,25.925,25.94,13924431,0
+LUV.US,D,20240501,000000,25.99,26.2,25.565,25.67,12616061,0
+LUV.US,D,20240502,000000,26,26.46,25.715,26.41,14758918,0
+LUV.US,D,20240503,000000,26.43,26.69,25.945,26.15,10950392,0
+LUV.US,D,20240506,000000,26.25,27.58,26.22,27.42,10802866,0
+LUV.US,D,20240507,000000,27.15,27.33,26.87,27,7958774,0
+LUV.US,D,20240508,000000,26.88,27.29,26.86,27.18,6458643,0
+LUV.US,D,20240509,000000,27.1,27.365,26.88,27.28,7637030,0
+LUV.US,D,20240510,000000,27.33,27.48,27.12,27.36,6445906,0
+LUV.US,D,20240513,000000,27.41,28.335,27.4,27.98,9547215,0
+LUV.US,D,20240514,000000,28.28,28.37,27.955,28.13,7181593,0
+LUV.US,D,20240515,000000,28.34,28.34,27.54,27.77,8912997,0
+LUV.US,D,20240516,000000,27.83,28.16,27.81,27.98,6076033,0
+LUV.US,D,20240517,000000,28.17,28.27,27.77,27.86,6887460,0
+LUV.US,D,20240520,000000,27.84,28.22,27.655,28.2,6545227,0
+LUV.US,D,20240521,000000,28.03,28.17,27.79,27.97,6507894,0
+LUV.US,D,20240522,000000,28.02,28.3,27.69,27.88,6317776,0
+LUV.US,D,20240523,000000,27.81,27.86,26.54,26.65,11289203,0
+LUV.US,D,20240524,000000,26.74,26.88,26.36,26.84,7250519,0
+LUV.US,D,20240528,000000,26.69,26.95,26.4,26.52,8239160,0
+LUV.US,D,20240529,000000,25.24,25.67,24.6,25.51,15761927,0
+LUV.US,D,20240530,000000,25.7,26.16,25.4202,26.11,10585814,0
+LUV.US,D,20240531,000000,26.33,26.975,26.06,26.84,8230268,0
+LUV.US,D,20240603,000000,27.26,28.3,27,27.69,10036983,0
+LUV.US,D,20240604,000000,27.59,28.24,27.59,27.8,7389276,0
+LUV.US,D,20240605,000000,27.83,28.49,27.52,28.46,8974415,0
+LUV.US,D,20240606,000000,28.48,28.72,27.78,27.85,10698898,0
+LUV.US,D,20240607,000000,27.77,27.93,27.44,27.75,7158901,0
+LUV.US,D,20240610,000000,29.6,30.35,29.35,29.7,34754330,0
+LUV.US,D,20240611,000000,29.5,29.6,28.01,28.05,12599427,0
+LUV.US,D,20240612,000000,28.26,28.77,28.08,28.44,9499668,0
+LUV.US,D,20240613,000000,28.38,28.74,27.83,28.41,7345757,0
+LUV.US,D,20240614,000000,28.18,28.4375,27.75,28.38,9994288,0
+LUV.US,D,20240617,000000,28.34,28.78,28.15,28.77,5924320,0
+LUV.US,D,20240618,000000,28.66,28.81,28.28,28.43,6029972,0
+LUV.US,D,20240620,000000,28.27,28.395,28.06,28.06,5464868,0
+LUV.US,D,20240621,000000,28.11,28.55,27.83,28.36,9061700,0
+LUV.US,D,20240624,000000,28.39,28.96,28.2723,28.49,8091078,0
+LUV.US,D,20240625,000000,28.57,28.76,28.35,28.51,7215240,0
+LUV.US,D,20240626,000000,27.54,28.715,27.23,28.45,11383302,0
+LUV.US,D,20240627,000000,28.21,28.52,27.98,28.47,14298750,0
+LUV.US,D,20240628,000000,28.5,28.7,28.1,28.61,10740125,0
+LUV.US,D,20240701,000000,28.64,28.78,27.73,28.11,7971331,0
+LUV.US,D,20240702,000000,28.16,28.39,27.91,28.29,7006080,0
+LUV.US,D,20240703,000000,28.5,28.8,28.295,28.58,8222093,0
+LUV.US,D,20240705,000000,28.3,28.55,26.94,26.94,16610099,0
+LUV.US,D,20240708,000000,27.06,27.47,26.98,27.35,8227868,0
+LUV.US,D,20240709,000000,27.35,27.71,27.165,27.47,7614860,0
+LUV.US,D,20240710,000000,27.73,27.84,27.38,27.63,12553315,0
+LUV.US,D,20240711,000000,27,27.21,26.4,26.97,18377972,0
+LUV.US,D,20240712,000000,26.93,27.8,26.9,27.53,16401472,0
+LUV.US,D,20240715,000000,27.73,27.875,27.21,27.71,6907350,0
+LUV.US,D,20240716,000000,27.84,28.83,27.71,28.71,9487872,0
+LUV.US,D,20240717,000000,28.17,28.7,28.13,28.32,8420816,0
+LUV.US,D,20240718,000000,27.98,28.56,27.33,27.41,8297140,0
+LUV.US,D,20240719,000000,27.42,27.48,26.7,27.18,6706948,0
+LUV.US,D,20240722,000000,27.01,27.725,26.81,27.66,6579268,0
+LUV.US,D,20240723,000000,27.75,27.8,26.85,27.18,10145020,0
+LUV.US,D,20240724,000000,27.17,27.25,26.475,26.61,9815293,0
+LUV.US,D,20240725,000000,25.94,28.5662,25.77,28.08,21025344,0
+LUV.US,D,20240726,000000,28.08,28.13,27.03,27.23,13132906,0
+LUV.US,D,20240729,000000,27.22,27.26,26.15,26.31,15569542,0
+LUV.US,D,20240730,000000,26.32,27.365,26.18,27.04,15559720,0
+LUV.US,D,20240731,000000,27,27.8,26.75,26.94,10619265,0
+LUV.US,D,20240801,000000,27,27.15,26.03,26.36,12554776,0
+LUV.US,D,20240802,000000,25.84,25.85,24.88,25.05,16898872,0
+LUV.US,D,20240805,000000,23.9,24.47,23.58,23.7,15482934,0
+LUV.US,D,20240806,000000,24.08,24.73,23.87,24.34,9371076,0
+LUV.US,D,20240807,000000,24.62,25.04,24.29,24.32,8399661,0
+LUV.US,D,20240808,000000,24.56,25.305,24.53,25.22,10921506,0
+LUV.US,D,20240809,000000,25.2,25.41,25.015,25.33,17826558,0
+LUV.US,D,20240812,000000,25.3,25.87,25.3,25.38,18995877,0
+LUV.US,D,20240813,000000,25.62,25.755,25.32,25.42,10654103,0
+LUV.US,D,20240814,000000,25.5,25.655,25.17,25.38,8199024,0
+LUV.US,D,20240815,000000,25.79,26.55,25.78,26.54,10219307,0
+LUV.US,D,20240816,000000,26.41,26.62,26.15,26.33,6910612,0
+LUV.US,D,20240819,000000,26.38,26.88,26.38,26.73,7598030,0
+LUV.US,D,20240820,000000,26.79,26.855,26.46,26.52,13967099,0
+LUV.US,D,20240821,000000,26.73,26.7579,26.4201,26.58,12040004,0
+LUV.US,D,20240822,000000,26.75,27.1899,26.56,26.93,9083479,0
+LUV.US,D,20240823,000000,27.15,28.36,27.04,28.18,15426586,0
+LUV.US,D,20240826,000000,28.2,28.37,27.98,28.2,9143597,0
+LUV.US,D,20240827,000000,28.3,29.36,27.985,29.11,11681530,0
+LUV.US,D,20240828,000000,28.96,29.285,28.26,28.68,7243206,0
+LUV.US,D,20240829,000000,28.88,29.06,28.65,28.74,5303318,0
+LUV.US,D,20240830,000000,28.93,29.445,28.835,28.92,6022933,0
+LUV.US,D,20240903,000000,29.51,29.88,29.205,29.58,9814066,0
+LUV.US,D,20240904,000000,29.38,29.9,29.29,29.51,6061124,0
+LUV.US,D,20240905,000000,29.79,30.52,29.615,29.81,7387359,0
+LUV.US,D,20240906,000000,29.81,30.38,29.43,29.7,8500123,0
+LUV.US,D,20240909,000000,29.9,30.15,29.38,29.73,10258236,0
+LUV.US,D,20240910,000000,29.76,29.77,28.25,29.25,7386926,0
+LUV.US,D,20240911,000000,29.39,29.39,28.21,28.81,8536698,0
+LUV.US,D,20240912,000000,29.3,29.4,28.32,28.87,7682061,0
+LUV.US,D,20240913,000000,28.99,29.33,28.65,28.68,6012254,0
+LUV.US,D,20240916,000000,28.65,28.86,28.365,28.54,4349981,0
+LUV.US,D,20240917,000000,28.75,28.98,28.1801,28.44,7269073,0
+LUV.US,D,20240918,000000,28.59,29.165,28.38,28.9,8617856,0
+LUV.US,D,20240919,000000,29.26,29.4,28.83,28.94,5736342,0
+LUV.US,D,20240920,000000,29.01,29.42,28.7,29.04,6532700,0
+LUV.US,D,20240923,000000,29.05,29.79,28.83,29.63,6696653,0
+LUV.US,D,20240924,000000,29.8,30.455,29.56,29.75,9022845,0
+LUV.US,D,20240925,000000,29.75,30.25,28.355,28.39,10392641,0
+LUV.US,D,20240926,000000,30.24,31.64,29.74,29.93,27607953,0
+LUV.US,D,20240927,000000,30.21,30.6,29.445,29.53,11657607,0
+LUV.US,D,20240930,000000,29.54,29.95,29.395,29.63,9593722,0
+LUV.US,D,20241001,000000,29.55,30.205,29.05,29.88,9465927,0
+LUV.US,D,20241002,000000,29.61,29.65,29.164,29.57,7088659,0
+LUV.US,D,20241003,000000,30.08,30.95,30.015,30.51,10322116,0
+LUV.US,D,20241004,000000,31.45,32.2,30.95,31.25,9567390,0
+LUV.US,D,20241007,000000,31.16,31.37,30.75,31.04,5292468,0
+LUV.US,D,20241008,000000,31.34,31.59,30.49,30.67,7657653,0
+LUV.US,D,20241009,000000,31,31.3799,30.51,30.64,6665806,0
+LUV.US,D,20241010,000000,30.04,30.8,30.0103,30.36,4603714,0
+LUV.US,D,20241011,000000,30.04,30.74,29.97,30.62,4451525,0
+LUV.US,D,20241014,000000,30.75,30.85,29.965,30.37,5805589,0
+LUV.US,D,20241015,000000,31,31.15,30.435,30.49,5410110,0
+LUV.US,D,20241016,000000,30.65,31.2438,30.52,30.91,6313296,0
+LUV.US,D,20241017,000000,30.83,30.83,29.99,30.09,7514983,0
+LUV.US,D,20241018,000000,30.18,31.18,29.95,30.98,8078853,0
+LUV.US,D,20241021,000000,30.57,30.79,30.165,30.44,7617858,0
+LUV.US,D,20241022,000000,30.37,30.75,30.02,30.49,9247065,0
+LUV.US,D,20241023,000000,30.46,30.79,30.275,30.73,6682966,0
+LUV.US,D,20241024,000000,30.55,30.76,28.58,29.02,16801805,0
+LUV.US,D,20241025,000000,29.37,29.64,29.125,29.43,9321783,0
+LUV.US,D,20241028,000000,29.94,30.44,29.45,30.3,13045888,0
+LUV.US,D,20241029,000000,30.03,31.15,29.82,31.03,9444744,0
+LUV.US,D,20241030,000000,31.09,31.84,31.06,31.47,7542722,0
+LUV.US,D,20241031,000000,31.47,31.68,30.51,30.58,6560994,0
+LUV.US,D,20241101,000000,30.74,31.04,30.53,30.61,6158239,0
+LUV.US,D,20241104,000000,30.55,30.84,29.9,29.91,5578327,0
+LUV.US,D,20241105,000000,29.96,30.64,29.93,30.63,5793371,0
+LUV.US,D,20241106,000000,31.48,31.9,30.985,31.39,8178367,0
+LUV.US,D,20241107,000000,31.16,31.6,31.05,31.26,5654491,0
+LUV.US,D,20241108,000000,31.37,31.88,31.25,31.78,4071176,0
+LUV.US,D,20241111,000000,31.71,32.94,31.7,32.65,7113719,0
+LUV.US,D,20241112,000000,32.292,32.54,31.5548,32.03,6546336,0
+LUV.US,D,20241113,000000,32.05,33.15,31.88,32.38,7172302,0
+LUV.US,D,20241114,000000,32.55,33.075,32.29,32.42,6263497,0
+LUV.US,D,20241115,000000,32.25,32.66,31.76,32.6,6251441,0
+LUV.US,D,20241118,000000,32.575,32.78,32.03,32.33,6988935,0
+LUV.US,D,20241119,000000,31.828,32.555,31.745,32.36,4246303,0
+LUV.US,D,20241120,000000,32.22,32.32,31.45,31.77,6452738,0
+LUV.US,D,20241121,000000,31.77,32.235,31.61,31.79,5153470,0
+LUV.US,D,20241122,000000,31.96,32.14,31.68,31.97,5942632,0
+LUV.US,D,20241125,000000,32.4541,32.655,32.22,32.43,7658858,0
+LUV.US,D,20241126,000000,31.955,32.37,31.79,31.96,5992941,0
+LUV.US,D,20241127,000000,31.95,32.37,31.71,32.36,4108194,0
+LUV.US,D,20241129,000000,32.4,32.61,32.17,32.36,2665084,0
+LUV.US,D,20241202,000000,32.38,33.4,32.32,33,10732839,0
+LUV.US,D,20241203,000000,33.06,33.65,32.77,32.98,7750138,0
+LUV.US,D,20241204,000000,33.08,34.15,33.08,34.15,8240502,0
+LUV.US,D,20241205,000000,35.46,36.12,34.39,34.84,15580559,0
+LUV.US,D,20241206,000000,35.2,35.25,34.06,34.18,6768067,0
+LUV.US,D,20241209,000000,34.28,34.4799,33.81,33.9,6917744,0
+LUV.US,D,20241210,000000,34,34.2,33.29,33.44,6559439,0
+LUV.US,D,20241211,000000,33.45,34.07,33.4,33.58,8156594,0
+LUV.US,D,20241212,000000,33.61,33.77,33.225,33.23,5286227,0
+LUV.US,D,20241213,000000,33.15,33.39,32.85,33.02,5863951,0
+LUV.US,D,20241216,000000,33.02,33.31,32.63,32.69,4297025,0
+LUV.US,D,20241217,000000,32.5,33.12,32.41,32.81,5417607,0
+LUV.US,D,20241218,000000,32.8,33.72,32.44,32.47,8729496,0
+LUV.US,D,20241219,000000,32.8,33.075,32.355,32.78,7319948,0
+LUV.US,D,20241220,000000,32.57,33.4386,32.53,33.28,15017835,0
+LUV.US,D,20241223,000000,33.258,33.88,33.2,33.86,4774087,0
+LUV.US,D,20241224,000000,33.86,34.39,33.755,34.35,2272322,0
+LUV.US,D,20241226,000000,33.83,34.31,33.75,34.19,2954806,0
+LUV.US,D,20241227,000000,33.89,34.23,33.795,34.04,2827129,0
+LUV.US,D,20241230,000000,33.72,33.935,33.21,33.56,5015788,0
+LUV.US,D,20241231,000000,33.54,33.95,33.53,33.62,3324626,0
+LUV.US,D,20250102,000000,33.62,33.87,33.26,33.37,3419334,0
+LUV.US,D,20250103,000000,33.48,33.69,32.35,33.61,5562041,0
+LUV.US,D,20250106,000000,33.91,34.41,33.76,33.83,5035171,0
+LUV.US,D,20250107,000000,33.81,34.34,32.57,32.88,8371181,0
+LUV.US,D,20250108,000000,32.6004,32.88,32.16,32.88,5679491,0
+LUV.US,D,20250110,000000,33,33.58,32.69,33.12,9648851,0
+LUV.US,D,20250113,000000,32.64,32.99,32.26,32.66,7559852,0
+LUV.US,D,20250114,000000,32.79,33.21,32.72,33.13,6698061,0
+LUV.US,D,20250115,000000,33.635,33.67,32.675,32.8,5951767,0
+LUV.US,D,20250116,000000,32.17,32.305,31.2,32.16,9664431,0
+LUV.US,D,20250117,000000,32,32.33,31.86,32.1,10466455,0
+LUV.US,D,20250121,000000,32.36,33.33,32.34,33.27,8090599,0
+LUV.US,D,20250122,000000,33.625,33.7395,31.82,31.86,12015520,0
+LUV.US,D,20250123,000000,32.06,32.25,31.81,31.93,13108850,0
+LUV.US,D,20250124,000000,32.02,32.18,31.75,32.17,6471402,0
+LUV.US,D,20250127,000000,32.07,32.9,31.93,32.58,7026753,0
+LUV.US,D,20250128,000000,32.345,32.4,31.705,31.85,7684351,0
+LUV.US,D,20250129,000000,31.95,32.135,31.455,31.65,9683704,0
+LUV.US,D,20250130,000000,31.29,33.09,30.952,31.26,17451957,0
+LUV.US,D,20250131,000000,31.3,31.47,30.51,30.71,11305790,0
+LUV.US,D,20250203,000000,29.95,30.895,29.95,30.48,10246938,0
+LUV.US,D,20250204,000000,30.405,30.8,30.14,30.79,9774959,0
+LUV.US,D,20250205,000000,30.785,31.34,30.58,30.89,7703657,0
+LUV.US,D,20250206,000000,31.07,31.31,30.75,31.09,7366270,0
+LUV.US,D,20250207,000000,31.09,31.21,30.81,31,5575705,0
+LUV.US,D,20250210,000000,30.9,30.99,30.065,30.13,6131816,0
+LUV.US,D,20250211,000000,30.2,30.26,29.585,29.77,7409667,0
+LUV.US,D,20250212,000000,29.685,29.89,29.3854,29.88,7807442,0
+LUV.US,D,20250213,000000,29.84,30.06,29.29,29.93,10098938,0
+LUV.US,D,20250214,000000,30.1,30.335,29.81,30.28,7018589,0
+LUV.US,D,20250218,000000,30.83,30.85,29.79,30,9750456,0
+LUV.US,D,20250219,000000,29.83,30.46,29.74,30.2,7730643,0
+LUV.US,D,20250220,000000,30.2,30.61,30.05,30.61,7798528,0
+LUV.US,D,20250221,000000,30.68,31.35,29.68,29.81,10258680,0
+LUV.US,D,20250224,000000,30.13,30.62,29.9,30.27,17429356,0
+LUV.US,D,20250225,000000,30.34,30.4632,29.92,30.25,9553706,0
+LUV.US,D,20250226,000000,30.49,30.905,30.31,30.69,8528774,0
+LUV.US,D,20250227,000000,30.79,31.115,30.195,30.64,6893600,0
+LUV.US,D,20250228,000000,30.63,31.1499,30.475,31.06,6485013,0
+LUV.US,D,20250303,000000,30.53,31.24,30.1802,30.61,8206872,0
+LUV.US,D,20250304,000000,30.32,30.32,29.35,29.45,11171586,0
+LUV.US,D,20250305,000000,29.63,30.06,29.22,29.95,10285175,0
+LUV.US,D,20250306,000000,29.575,30.135,29.33,29.53,7332082,0
+LUV.US,D,20250307,000000,28.99,29.345,28.55,29.2,27553946,0
+LUV.US,D,20250310,000000,28.66,28.9,27.645,28.18,14082351,0
+LUV.US,D,20250311,000000,32.28,32.74,29.58,30.53,41161525,0
+LUV.US,D,20250312,000000,30.4,30.64,29.3012,30.1,21634512,0
+LUV.US,D,20250313,000000,30.02,31.55,30.02,31,19473945,0
+LUV.US,D,20250314,000000,31.425,31.9,30.88,31.73,16207256,0
+LUV.US,D,20250317,000000,31.68,32.48,31.6,32.13,15046305,0
+LUV.US,D,20250318,000000,32.25,32.77,31.9,32.39,10328925,0
+LUV.US,D,20250319,000000,32.365,33.75,32.26,33.6,13433565,0
+LUV.US,D,20250320,000000,33.6,34.43,33.495,34.15,14058961,0
+LUV.US,D,20250321,000000,33.77,34.89,33.68,34.83,21662990,0
+LUV.US,D,20250324,000000,34.8,35,34.32,34.84,16493809,0
+LUV.US,D,20250325,000000,35,35.24,34.39,34.67,9624776,0
+LUV.US,D,20250326,000000,34.8,34.93,34.005,34.39,8863184,0
+LUV.US,D,20250327,000000,34.405,34.56,33.895,33.93,8042701,0
+LUV.US,D,20250328,000000,34.105,34.4,33.345,33.59,10683688,0
+LUV.US,D,20250331,000000,32.91,33.885,32.77,33.58,10676900,0
+LUV.US,D,20250401,000000,32.745,33.1596,31.285,31.59,17825791,0
+LUV.US,D,20250402,000000,31.29,32.055,31.21,31.86,10174693,0
+LUV.US,D,20250403,000000,30.5917,31.01,28.85,28.86,18933618,0
+LUV.US,D,20250404,000000,27.844,28.12,25.55,25.87,23120176,0
+LUV.US,D,20250407,000000,25.09,26.99,24.5,25.96,19196902,0
+LUV.US,D,20250408,000000,26.34,26.83,24.42,24.75,18258287,0
+LUV.US,D,20250409,000000,24.58,29.06,24.32,28.55,28873452,0
+LUV.US,D,20250410,000000,27.5,28.06,25.19,25.79,13581002,0
+LUV.US,D,20250411,000000,25.72,26.24,24.985,26.19,13413662,0
+LUV.US,D,20250414,000000,26.41,26.46,25.18,25.56,12196612,0
+LUV.US,D,20250415,000000,25.5,26.63,25.5,25.81,8975654,0
+LUV.US,D,20250416,000000,26.025,26.08,24.57,24.86,11604620,0
+LUV.US,D,20250417,000000,24.91,25.135,24.2816,24.74,11520697,0
+LUV.US,D,20250421,000000,24.445,24.72,23.815,24.04,10956062,0
+LUV.US,D,20250422,000000,24.48,24.77,24.07,24.75,9964199,0
+LUV.US,D,20250423,000000,25.64,26.55,25.26,25.52,15331307,0
+LUV.US,D,20250424,000000,24.65,26.69,24.625,26.46,22089954,0
+LUV.US,D,20250425,000000,26.35,26.585,25.885,26.49,10540069,0
+LUV.US,D,20250428,000000,26.47,27.41,26.26,26.65,14991372,0
+LUV.US,D,20250429,000000,26.495,27.395,26.495,27.26,26757489,0
+LUV.US,D,20250430,000000,27,28.1775,26.61,27.96,15887120,0
+LUV.US,D,20250501,000000,28.18,28.98,28.14,28.58,15584244,0
+LUV.US,D,20250502,000000,29.21,30.05,28.79,29.85,13782068,0
+LUV.US,D,20250505,000000,29.63,30.59,29.63,30.08,11881036,0
+LUV.US,D,20250506,000000,29.565,30.176,29.565,29.84,9472148,0
+LUV.US,D,20250507,000000,29.825,30.565,29.77,30.28,8138777,0
+LUV.US,D,20250508,000000,30.705,31.46,30.52,31.07,8522932,0
+LUV.US,D,20250509,000000,31.1711,31.45,31.01,31.18,7154115,0
+LUV.US,D,20250512,000000,32,32.78,31.075,31.27,12507251,0
+LUV.US,D,20250513,000000,31.4,31.71,31.21,31.29,11198864,0
+LUV.US,D,20250514,000000,31.28,32.531,31.065,31.38,14419890,0
+LUV.US,D,20250515,000000,31.5,32.035,31.3101,31.85,8259187,0
+LUV.US,D,20250516,000000,31.96,32.81,31.8,32.67,10105497,0
+LUV.US,D,20250519,000000,32.08,32.87,31.98,32.59,10638315,0
+LUV.US,D,20250520,000000,32.6,32.89,32.32,32.5,7045038,0
+LUV.US,D,20250521,000000,32.2,32.55,31.48,31.76,9982083,0
+LUV.US,D,20250522,000000,31.59,31.84,30.315,31.21,17704445,0
+LUV.US,D,20250523,000000,30.63,31.21,30.5,30.95,9083396,0
+LUV.US,D,20250527,000000,31.44,32.755,31.44,32.66,13846156,0
+LUV.US,D,20250528,000000,32.7,33.245,32.59,32.89,12112773,0
+LUV.US,D,20250529,000000,33.6,34.33,33.4436,33.71,13345633,0
+LUV.US,D,20250530,000000,33.385,33.6175,33.08,33.38,19814587,0
+LUV.US,D,20250602,000000,33.44,33.6,32.83,33.11,13046197,0
+LUV.US,D,20250603,000000,32.955,32.96,32.47,32.6,11261003,0
+LUV.US,D,20250604,000000,32.435,32.705,32.165,32.27,9864317,0
+LUV.US,D,20250605,000000,32.2,32.905,32.18,32.46,10256232,0
+LUV.US,D,20250606,000000,32.9,33.53,32.84,33.48,9190934,0
+LUV.US,D,20250609,000000,33.67,33.82,33.16,33.57,9748170,0
+LUV.US,D,20250610,000000,33.6,34.6182,33.5216,34.36,10755514,0
+LUV.US,D,20250611,000000,34.49,34.58,33.245,33.49,11325776,0
+LUV.US,D,20250612,000000,33.125,33.17,32.405,32.58,10415787,0
+LUV.US,D,20250613,000000,31.4,32.45,31.4,31.73,12160568,0
+LUV.US,D,20250616,000000,32.03,32.68,31.86,32.2,10310313,0
+LUV.US,D,20250617,000000,31.7,31.98,31.155,31.44,12669202,0
+LUV.US,D,20250618,000000,31.265,31.63,30.92,31.16,8961454,0
+LUV.US,D,20250620,000000,31.245,31.78,31.14,31.39,17650873,0
+LUV.US,D,20250623,000000,31.29,32.09,30.72,31.88,10928960,0
+LUV.US,D,20250624,000000,32.42,32.69,31.72,31.86,10884356,0
+LUV.US,D,20250625,000000,31.93,32.02,31.225,31.34,7059801,0
+LUV.US,D,20250626,000000,31.5,31.69,31.4175,31.52,6318855,0
+LUV.US,D,20250627,000000,31.665,32.425,31.46,32.16,21619258,0
+LUV.US,D,20250630,000000,32.4,32.51,32.03,32.44,9701342,0
+LUV.US,D,20250701,000000,32.21,33.56,32.18,33.41,15871591,0
+LUV.US,D,20250702,000000,33.71,34.095,33.4,33.99,9172628,0
+LUV.US,D,20250703,000000,34,34.235,33.86,34.08,3733353,0
+LUV.US,D,20250707,000000,33.855,34.445,33.26,33.81,8574756,0
+LUV.US,D,20250708,000000,33.925,34.475,33.83,33.98,7706771,0
+LUV.US,D,20250709,000000,34.23,34.825,34.12,34.54,9786340,0
+LUV.US,D,20250710,000000,35.5,37.845,35.285,37.35,23743090,0
+LUV.US,D,20250711,000000,37.29,37.51,36.8342,37.13,10378100,0
+LUV.US,D,20250714,000000,37.2,37.74,37.13,37.7,10600980,0
+LUV.US,D,20250715,000000,37.34,37.67,37.05,37.13,9849638,0
+LUV.US,D,20250716,000000,37.39,37.6,36.7726,37.41,8705762,0
+LUV.US,D,20250717,000000,37.625,37.96,36.3,36.47,15297247,0
+LUV.US,D,20250718,000000,36.58,36.76,36.1801,36.51,8191296,0
+LUV.US,D,20250721,000000,36.56,37.28,36.56,36.86,9189211,0
+LUV.US,D,20250722,000000,36.88,37.425,36.85,37.17,10725264,0
+LUV.US,D,20250723,000000,37.525,37.845,37.355,37.44,12692511,0
+LUV.US,D,20250724,000000,36.095,36.25,32.4,33.26,44107108,0
+LUV.US,D,20250725,000000,33.3286,33.3893,32.62,33.21,16999774,0
+LUV.US,D,20250728,000000,33,33.06,32.12,32.52,15894435,0
+LUV.US,D,20250729,000000,32.64,32.835,31.09,31.1,13281741,0
+LUV.US,D,20250730,000000,31.255,31.36,30.45,30.71,11884163,0
+LUV.US,D,20250731,000000,30.605,31.29,30.37,30.93,13500807,0
+LUV.US,D,20250801,000000,30.3,30.31,29.34,29.8,12572454,0
+LUV.US,D,20250804,000000,29.97,30.18,29.61,29.75,7020340,0
+LUV.US,D,20250805,000000,29.85,30.23,29.535,29.92,9324548,0
+LUV.US,D,20250806,000000,29.93,30.235,29.56,29.71,8835964,0
+LUV.US,D,20250807,000000,29.86,30.07,29.36,29.56,6313341,0
+LUV.US,D,20250808,000000,29.895,30.005,29.5,29.62,7085985,0
+LUV.US,D,20250811,000000,29.6,29.93,28.975,29.06,7961236,0
+LUV.US,D,20250812,000000,29.365,30.88,29.33,30.72,12198059,0
+LUV.US,D,20250813,000000,30.62,31.15,30.4,30.97,7876999,0
+LUV.US,D,20250814,000000,30.545,30.82,30.22,30.7,5812660,0
+LUV.US,D,20250815,000000,30.86,31.765,30.75,31.5,7885009,0
+LUV.US,D,20250818,000000,31.33,31.417,31.02,31.31,8090712,0
+LUV.US,D,20250819,000000,31.31,31.715,31.22,31.59,5219585,0
+LUV.US,D,20250820,000000,31.42,31.66,31.1,31.18,5369024,0
+LUV.US,D,20250821,000000,31.1,31.11,30.55,31.07,4871933,0
+LUV.US,D,20250822,000000,31.25,32.87,31.22,32.77,8447662,0
+LUV.US,D,20250825,000000,32.505,32.79,32.42,32.52,7783342,0
+LUV.US,D,20250826,000000,32.58,33.51,32.495,33.4,8181781,0
+LUV.US,D,20250827,000000,33.33,33.64,33.025,33.19,5190223,0
+LUV.US,D,20250828,000000,33.305,33.35,32.545,32.98,5208309,0
+LUV.US,D,20250829,000000,33.045,33.07,32.63,32.9,3665964,0
+LUV.US,D,20250902,000000,32.31,32.94,31.705,32.25,7200609,0
+LUV.US,D,20250903,000000,32.12,33.35,32.12,32.33,4370099,0
+LUV.US,D,20250904,000000,32.35,32.68,30.9,31.12,10494937,0
+LUV.US,D,20250905,000000,31.2,31.86,30.99,31.39,8027905,0
+LUV.US,D,20250908,000000,31.355,31.855,31.195,31.71,9332548,0
+LUV.US,D,20250909,000000,31.58,31.68,30.635,30.99,6896149,0
+LUV.US,D,20250910,000000,30.8,31.425,30.575,31.11,7513559,0
+LUV.US,D,20250911,000000,31.27,31.84,30.6,31.72,11511910,0
+LUV.US,D,20250912,000000,31.86,32.455,31.54,31.66,10397651,0
+LUV.US,D,20250915,000000,31.73,31.79,31.19,31.43,8911023,0
+LUV.US,D,20250916,000000,31.53,31.7057,30.71,31.57,8162187,0
+LUV.US,D,20250917,000000,31.725,32.625,31.56,32.12,10892480,0
+LUV.US,D,20250918,000000,32.2,32.4,31.64,32.27,9021344,0
+LUV.US,D,20250919,000000,32.485,32.75,31.98,32.52,22411196,0
+LUV.US,D,20250922,000000,32.25,32.45,31.91,32.3,10781555,0
+LUV.US,D,20250923,000000,32.25,33.41,32.235,33.34,12691387,0
+LUV.US,D,20250924,000000,33.36,33.9,32.965,33.06,8455144,0
+LUV.US,D,20250925,000000,32.875,32.875,31.655,31.93,9892721,0
+LUV.US,D,20250926,000000,32.085,32.605,32,32.53,6825040,0
+LUV.US,D,20250929,000000,32.76,33.06,32.405,32.76,9139354,0
+LUV.US,D,20250930,000000,32.825,32.89,30.765,31.91,10283395,0
+LUV.US,D,20251001,000000,31.99,32.5475,31.81,32.28,8546790,0
+LUV.US,D,20251002,000000,32.225,32.575,31.835,32.31,7439164,0
+LUV.US,D,20251003,000000,32.75,33.485,32.51,32.52,9214128,0
+LUV.US,D,20251006,000000,32.59,32.7098,31.77,32.58,6908523,0
+LUV.US,D,20251007,000000,32.54,32.755,32.093,32.39,8065890,0
+LUV.US,D,20251008,000000,32.65,32.7,32.11,32.45,7689060,0
+LUV.US,D,20251009,000000,33.53,33.73,31.47,31.68,10590263,0
+LUV.US,D,20251010,000000,31.8785,32.63,31.055,31.29,7987373,0
+LUV.US,D,20251013,000000,31.75,32.32,31.555,31.9,4892675,0
+LUV.US,D,20251014,000000,31.55,33.625,31.42,33.42,11028910,0
+LUV.US,D,20251015,000000,33.635,33.88,33.25,33.56,7429138,0
+LUV.US,D,20251016,000000,33.675,34.05,32.84,33.29,11017205,0
+LUV.US,D,20251017,000000,33.25,33.795,33.19,33.52,8264447,0
+LUV.US,D,20251020,000000,33.74,34.665,33.6046,34.43,7636047,0
+LUV.US,D,20251021,000000,34.13,34.975,34.06,34.68,9404988,0
+LUV.US,D,20251022,000000,34.395,34.75,33.43,33.76,10576371,0
+LUV.US,D,20251023,000000,32.82,33.15,31.02,31.65,27807764,0
+LUV.US,D,20251024,000000,32.05,32.43,31.38,32.2,15189625,0
+LUV.US,D,20251027,000000,32.415,32.74,31.865,32.25,9621299,0
+LUV.US,D,20251028,000000,32.16,32.175,31.025,31.09,11384729,0
+LUV.US,D,20251029,000000,31.02,31.13,30.455,30.66,10919926,0
+LUV.US,D,20251030,000000,30.49,30.77,30.05,30.09,6580197,0
+LUV.US,D,20251031,000000,29.95,30.39,29.915,30.3,8462531,0
+LUV.US,D,20251103,000000,30.17,30.755,29.75,30.43,8815222,0
+LUV.US,D,20251104,000000,30.03,30.17,29.26,29.67,12954872,0
+LUV.US,D,20251105,000000,29.8,31.6499,29.8,31.62,9061848,0
+LUV.US,D,20251106,000000,31.59,31.97,31.045,31.51,7749469,0
+LUV.US,D,20251107,000000,31.15,32.47,30.845,32.45,8647060,0
+LUV.US,D,20251110,000000,32.68,33.58,32.4701,32.66,7819065,0
+LUV.US,D,20251111,000000,32.65,32.8,31.79,31.99,7650915,0
+LUV.US,D,20251112,000000,32.08,33.48,32.03,33.34,8948825,0
+LUV.US,D,20251113,000000,33.21,33.8,32.865,33.04,7849494,0
+LUV.US,D,20251114,000000,32.55,33.075,32.42,32.82,7673605,0
+LUV.US,D,20251117,000000,32.735,32.83,31.57,31.85,5773663,0
+LUV.US,D,20251118,000000,31.65,32.26,31.53,31.96,7093425,0
+LUV.US,D,20251119,000000,32.35,32.97,31.78,31.92,5614426,0
+LUV.US,D,20251120,000000,32.25,32.66,31.15,31.16,7805986,0
+LUV.US,D,20251121,000000,31.5,33.24,31.31,32.8,7111398,0
+LUV.US,D,20251124,000000,32.96,33.43,32.79,33.28,6136593,0
+LUV.US,D,20251125,000000,33.21,34.73,33.03,34.36,7179071,0
+LUV.US,D,20251126,000000,34.32,35.39,34.23,35.06,4766205,0
+LUV.US,D,20251128,000000,35.05,35.34,34.78,34.81,2546092,0
+LUV.US,D,20251201,000000,34.51,35.1142,34.28,34.77,6694216,0
+LUV.US,D,20251202,000000,34.958,35.73,34.44,35.43,7239024,0
+LUV.US,D,20251203,000000,35.38,35.77,35.285,35.68,6539674,0
+LUV.US,D,20251204,000000,35.6,36.285,35.12,35.81,10861412,0
+LUV.US,D,20251205,000000,35.32,38.165,35.31,37.85,15212320,0
+LUV.US,D,20251208,000000,38.075,38.37,37.375,37.95,12448257,0
+LUV.US,D,20251209,000000,37.665,38.7,37.55,38.15,8837383,0
+LUV.US,D,20251210,000000,38.2,39.85,38.09,39.83,17176490,0
+LUV.US,D,20251211,000000,39.925,41.14,39.77,40.74,22816839,0
+LUV.US,D,20251212,000000,41.39,42.2,41.085,41.17,20008611,0
+LUV.US,D,20251215,000000,41.61,41.961,40.91,41.72,18835573,0
+LUV.US,D,20251216,000000,42.63,43.54,41.92,42.17,12565131,0
+LUV.US,D,20251217,000000,42.17,42.83,40.98,40.98,12332909,0
+LUV.US,D,20251218,000000,41.355,41.83,40.665,40.73,10585494,0
+LUV.US,D,20251219,000000,40.845,41.35,40.685,41.26,17197978,0
+LUV.US,D,20251222,000000,41.33,42.34,41.28,42.24,7295863,0
+LUV.US,D,20251223,000000,42.1,42.66,41.39,41.56,8845337,0
+LUV.US,D,20251224,000000,41.47,41.73,41.32,41.48,2013270,0
+LUV.US,D,20251226,000000,41.255,41.625,41.11,41.28,5291047,0
+LUV.US,D,20251229,000000,41.2,41.695,40.965,41.12,4953542,0
+LUV.US,D,20251230,000000,41.12,41.57,41.0201,41.27,6535789,0
+LUV.US,D,20251231,000000,41.285,41.66,41.22,41.33,6352102,0
+LUV.US,D,20260102,000000,41.55,41.84,40.85,41.3,6338730,0
+LUV.US,D,20260105,000000,41.155,42.8,41.115,42.44,7849861,0
+LUV.US,D,20260106,000000,42.52,43.2,42.15,42.48,7993234,0
+LUV.US,D,20260107,000000,42.595,43.19,42.44,42.64,10053355,0
+LUV.US,D,20260108,000000,42.57,43.3798,42.541,42.92,8238477,0
+LUV.US,D,20260109,000000,44.2,45.02,43.87,44.52,12343400,0
+LUV.US,D,20260112,000000,43.88,44.0075,43.17,43.85,8381840,0
+LUV.US,D,20260113,000000,43.3,44.43,42.895,43.2,7418269,0
+LUV.US,D,20260114,000000,43.14,43.715,41.75,42.55,8868420,0
+LUV.US,D,20260115,000000,43.01,43.405,42.54,43.1,7874578,0
+LUV.US,D,20260116,000000,43.05,43.305,42.62,43.12,6841863,0
+LUV.US,D,20260120,000000,42.47,43.14,41.86,42.38,9655053,0
+LUV.US,D,20260121,000000,42.695,43.47,42.35,42.85,11975288,0
+LUV.US,D,20260122,000000,43.16,43.91,42.24,42.44,10195541,0
+LUV.US,D,20260123,000000,41.88,42.425,41.7584,41.95,7012900,0
+LUV.US,D,20260126,000000,41.86,42.41,41.705,42.03,6183649,0
+LUV.US,D,20260127,000000,42.05,42.5,41.201,41.34,7890551,0
+LUV.US,D,20260128,000000,41.735,42.02,40.68,40.86,10626332,0
+LUV.US,D,20260129,000000,43.375,49.12,42.675,48.5,34535323,0
+LUV.US,D,20260130,000000,48.535,49.85,47.3,47.52,14685033,0
+LUV.US,D,20260202,000000,48.77,49.8,48.1,49.64,13003246,0
+LUV.US,D,20260203,000000,50,51.21,49.93,51.19,10884555,0
+LUV.US,D,20260204,000000,51.55,52.765,50.86,52.59,12376647,0
+LUV.US,D,20260205,000000,52.52,52.97,51.88,52.51,7803302,0
+LUV.US,D,20260206,000000,52.85,54.698,52.67,54.26,14795364,0
+LUV.US,D,20260209,000000,53.76,54.25,53.1,53.36,8403291,0
+LUV.US,D,20260210,000000,53.275,54.55,53.19,54.07,8464876,0
+LUV.US,D,20260211,000000,54.205,54.7,51.23,51.43,10556380,0
+LUV.US,D,20260212,000000,52.21,52.735,49.8,50.83,13189826,0
+LUV.US,D,20260213,000000,51.08,51.72,50.205,51.11,9162016,0
+LUV.US,D,20260217,000000,52.67,55.11,52.64,54.26,12962176,0
+LUV.US,D,20260218,000000,53.68,54.89,53.68,54.8,13315732,0
diff --git a/daily/us/nyse stocks/1/lxfr.us.txt b/daily/us/nyse stocks/1/lxfr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48222ca4799785a77a80d3028b828b72ef63f8e2
--- /dev/null
+++ b/daily/us/nyse stocks/1/lxfr.us.txt	
@@ -0,0 +1,3363 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LXFR.US,D,20121003,000000,8.09351,8.7688,7.89612,8.09351,4752723.8569136,0
+LXFR.US,D,20121004,000000,8.2401,8.46078,8.16769,8.29935,267509.8781185,0
+LXFR.US,D,20121005,000000,8.29935,8.34465,8.10795,8.10795,82229.387730145,0
+LXFR.US,D,20121008,000000,8.16769,8.26427,7.72595,7.91675,160376.46543114,0
+LXFR.US,D,20121009,000000,7.90958,7.90958,7.47559,7.66669,217109.48104949,0
+LXFR.US,D,20121010,000000,7.86634,7.86634,7.65205,7.65205,96575.995102618,0
+LXFR.US,D,20121011,000000,7.65205,7.71877,7.54192,7.65205,78580.651391445,0
+LXFR.US,D,20121012,000000,7.6157,7.76917,7.54192,7.71131,44918.641442727,0
+LXFR.US,D,20121015,000000,7.72595,7.75532,7.63103,7.72595,22017.604801978,0
+LXFR.US,D,20121016,000000,7.72595,7.84266,7.63103,7.63693,72707.050997963,0
+LXFR.US,D,20121017,000000,7.49033,7.69705,7.39483,7.67446,70780.396077695,0
+LXFR.US,D,20121018,000000,7.58564,8.12308,7.58564,8.10795,69578.399532087,0
+LXFR.US,D,20121019,000000,8.09351,8.09351,8.02071,8.07052,16717.013769357,0
+LXFR.US,D,20121022,000000,8.02071,8.02071,7.88108,7.88108,10506.528653946,0
+LXFR.US,D,20121023,000000,7.83678,7.93925,7.6157,7.84266,138073.88261665,0
+LXFR.US,D,20121024,000000,7.84266,8.01313,7.72595,7.89612,16785.204936636,0
+LXFR.US,D,20121025,000000,7.94613,7.94613,7.68929,7.8074,16785.204936636,0
+LXFR.US,D,20121026,000000,7.76171,7.87284,7.76171,7.87284,5435.9555885622,0
+LXFR.US,D,20121031,000000,8.13163,8.30613,7.79983,8.08584,52048.180648471,0
+LXFR.US,D,20121101,000000,8.1392,8.43248,7.94613,8.26427,262630.64743295,0
+LXFR.US,D,20121102,000000,8.46078,8.49114,8.20414,8.33737,32316.506618242,0
+LXFR.US,D,20121105,000000,8.26427,8.4484,8.20414,8.4484,25147.274046469,0
+LXFR.US,D,20121106,000000,8.55107,8.55107,8.22536,8.4256,14135.92719894,0
+LXFR.US,D,20121107,000000,8.29297,8.44064,8.29297,8.31379,6590.1165392137,0
+LXFR.US,D,20121108,000000,8.12308,8.54371,8.12308,8.54371,8552.3937110444,0
+LXFR.US,D,20121109,000000,8.45468,8.48396,8.4256,8.46078,11957.880960497,0
+LXFR.US,D,20121112,000000,8.28529,8.46078,8.20414,8.35349,27123.800118926,0
+LXFR.US,D,20121113,000000,8.18125,8.51403,8.05706,8.51403,14014.811543625,0
+LXFR.US,D,20121114,000000,8.4256,8.4256,8.18803,8.18803,8683.6871525207,0
+LXFR.US,D,20121115,000000,8.2401,8.2401,8.09351,8.13163,3427.8783790072,0
+LXFR.US,D,20121116,000000,8.11562,8.16769,8.09351,8.16769,17667.618996789,0
+LXFR.US,D,20121119,000000,8.14696,8.15384,8.09351,8.13163,23077.112341333,0
+LXFR.US,D,20121120,000000,8.18803,8.51403,8.09351,8.2401,58954.82633729,0
+LXFR.US,D,20121121,000000,8.31379,8.46078,8.27842,8.35349,14480.954149796,0
+LXFR.US,D,20121123,000000,8.31379,8.33737,8.1613,8.33737,405.07588920572,0
+LXFR.US,D,20121126,000000,8.3863,8.3863,8.1613,8.1613,120822.53507384,0
+LXFR.US,D,20121127,000000,8.08584,8.32893,8.08584,8.10009,41248.531753089,0
+LXFR.US,D,20121128,000000,8.09351,8.12308,8.09351,8.09351,2961.7357728358,0
+LXFR.US,D,20121129,000000,8.09351,8.17339,8.09351,8.09351,9475.5189158424,0
+LXFR.US,D,20121130,000000,8.09351,8.28529,8.09351,8.28529,60534.41874947,0
+LXFR.US,D,20121203,000000,8.37215,8.46894,8.31379,8.46894,18787.175474493,0
+LXFR.US,D,20121204,000000,8.46078,8.46078,8.21171,8.4088,16648.822602078,0
+LXFR.US,D,20121205,000000,8.39397,8.39397,8.10009,8.12308,6386.5608159948,0
+LXFR.US,D,20121206,000000,8.10009,8.1613,8.09351,8.11562,6099.547246256,0
+LXFR.US,D,20121207,000000,8.18803,8.21171,8.09351,8.09351,5030.8796993565,0
+LXFR.US,D,20121210,000000,8.10795,8.14696,8.09351,8.11562,7084.7569466358,0
+LXFR.US,D,20121211,000000,8.13163,8.13163,7.5204,8.09351,2309.3396799191,0
+LXFR.US,D,20121212,000000,8.09351,8.14696,8.09351,8.10009,6525.9964863997,0
+LXFR.US,D,20121213,000000,8.09351,8.17339,8.09351,8.16769,5877.6715079474,0
+LXFR.US,D,20121214,000000,8.18803,8.86804,8.18803,8.78629,29485.046508266,0
+LXFR.US,D,20121217,000000,8.74012,8.75594,8.34465,8.35349,9580.3501133002,0
+LXFR.US,D,20121218,000000,8.36665,8.53447,8.36665,8.53447,36832.390337854,0
+LXFR.US,D,20121219,000000,8.48396,8.58527,8.48396,8.53447,7067.4547101622,0
+LXFR.US,D,20121220,000000,8.55107,8.61003,8.46078,8.58527,17097.662971776,0
+LXFR.US,D,20121221,000000,8.55107,8.62614,8.55107,8.62614,950.60522743253,0
+LXFR.US,D,20121224,000000,8.59333,8.60177,8.56905,8.60177,680.89389416741,0
+LXFR.US,D,20121226,000000,8.62614,8.74866,8.60177,8.74866,2038.6105680378,0
+LXFR.US,D,20121227,000000,8.74866,9.37336,8.74866,8.87659,23514.757146254,0
+LXFR.US,D,20121228,000000,8.82746,8.8589,8.77804,8.83395,54899.996330769,0
+LXFR.US,D,20121231,000000,8.84967,9.0553,8.84967,9.0276,17021.329575569,0
+LXFR.US,D,20130102,000000,9.40381,9.86855,9.01247,9.23541,64640.137686796,0
+LXFR.US,D,20130103,000000,9.13657,9.27245,8.91589,9.27245,30307.41163007,0
+LXFR.US,D,20130104,000000,9.31538,9.51385,9.0553,9.3881,18263.019487205,0
+LXFR.US,D,20130107,000000,9.32118,9.76047,9.32118,9.76047,32616.75130999,0
+LXFR.US,D,20130108,000000,9.76047,10.1171,9.76047,9.9305,37082.763877413,0
+LXFR.US,D,20130109,000000,9.86855,9.86855,9.49225,9.71429,14894.172267931,0
+LXFR.US,D,20130110,000000,9.67696,9.67696,9.53645,9.56495,5385.0666577575,0
+LXFR.US,D,20130111,000000,9.55119,9.74082,9.52761,9.55119,29373.090860495,0
+LXFR.US,D,20130114,000000,9.56495,9.63078,9.40381,9.48438,16390.30683359,0
+LXFR.US,D,20130115,000000,9.47554,9.55807,9.45491,9.50599,8741.7005336381,0
+LXFR.US,D,20130116,000000,9.47554,9.47554,9.09628,9.33602,49537.320802566,0
+LXFR.US,D,20130117,000000,9.30752,9.41953,9.23541,9.30271,32379.608892439,0
+LXFR.US,D,20130118,000000,9.27245,9.34388,9.0276,9.33602,37100.066113887,0
+LXFR.US,D,20130122,000000,9.27245,9.62292,9.27245,9.62292,32030.510827119,0
+LXFR.US,D,20130123,000000,9.55512,9.75949,9.48045,9.66516,49643.169778639,0
+LXFR.US,D,20130124,000000,9.6347,9.6917,9.49617,9.50305,32916.996001738,0
+LXFR.US,D,20130125,000000,9.55512,9.84595,9.16938,9.51091,47473.265769125,0
+LXFR.US,D,20130128,000000,9.47161,9.64846,9.45097,9.56986,13234.17534508,0
+LXFR.US,D,20130129,000000,9.58853,9.77521,9.58853,9.6347,22912.232205526,0
+LXFR.US,D,20130130,000000,9.67401,9.67401,9.49617,9.57969,13039.779629407,0
+LXFR.US,D,20130131,000000,9.61997,9.6347,9.55512,9.56986,16997.920667399,0
+LXFR.US,D,20130201,000000,9.59934,9.88722,9.56986,9.67401,34403.970559851,0
+LXFR.US,D,20130204,000000,9.6347,9.67401,9.6347,9.67401,740.942832517,0
+LXFR.US,D,20130205,000000,9.62783,9.72019,9.39988,9.65632,236049.3233164,0
+LXFR.US,D,20130206,000000,9.65632,10.0287,9.58853,9.9855,20011.563149656,0
+LXFR.US,D,20130207,000000,10.0238,10.1486,9.80763,9.80763,12877.952829447,0
+LXFR.US,D,20130208,000000,9.88722,10.125,9.73984,9.73984,55981.894999677,0
+LXFR.US,D,20130211,000000,9.77521,9.85971,9.67401,9.67401,27812.836242022,0
+LXFR.US,D,20130212,000000,9.71233,10.0749,9.71233,9.93932,7523.4195301726,0
+LXFR.US,D,20130213,000000,9.97658,10.3019,9.91176,10.2291,181282.65598433,0
+LXFR.US,D,20130214,000000,10.1918,10.1918,10.1034,10.1397,63955.172678163,0
+LXFR.US,D,20130215,000000,10.1486,10.2665,10.011,10.1781,127279.32261435,0
+LXFR.US,D,20130219,000000,10.238,10.6653,10.0435,10.4512,51437.513478814,0
+LXFR.US,D,20130220,000000,10.4345,10.5829,10.3255,10.3637,16248.835605953,0
+LXFR.US,D,20130221,000000,10.3343,10.3343,10.2469,10.2469,11670.867390759,0
+LXFR.US,D,20130222,000000,10.2547,10.2547,10.011,10.0287,3301.6738306115,0
+LXFR.US,D,20130225,000000,10.0435,10.0572,9.71233,9.79977,39622.12152457,0
+LXFR.US,D,20130226,000000,9.79977,9.88722,9.76735,9.76735,7310.7037994088,0
+LXFR.US,D,20130227,000000,9.71233,10.1486,9.61997,9.77521,36097.554177034,0
+LXFR.US,D,20130228,000000,9.68482,9.68482,9.68482,9.68482,137.4001131728,0
+LXFR.US,D,20130301,000000,9.73984,9.88034,9.48045,9.88034,11111.089151907,0
+LXFR.US,D,20130304,000000,10.0022,10.2665,9.91176,10.0169,17264.578664815,0
+LXFR.US,D,20130305,000000,10.3019,10.3019,9.82237,10.0169,12485.090283635,0
+LXFR.US,D,20130306,000000,9.97956,10.0464,9.66614,9.72117,49716.449838997,0
+LXFR.US,D,20130307,000000,9.68384,9.82237,8.91589,9.82237,67049.219671092,0
+LXFR.US,D,20130308,000000,9.77521,10.0169,9.76735,9.92455,6564.6720738113,0
+LXFR.US,D,20130311,000000,10.0238,10.2665,9.83613,10.0749,8935.0784706961,0
+LXFR.US,D,20130312,000000,10.1633,10.5259,9.9305,10.3411,65072.693598636,0
+LXFR.US,D,20130313,000000,10.3853,10.8904,10.3853,10.8245,13489.63777772,0
+LXFR.US,D,20130314,000000,10.9327,11.2608,10.8835,11.2117,13873.340315988,0
+LXFR.US,D,20130315,000000,11.3207,11.6597,11.3207,11.5566,15091.621319453,0
+LXFR.US,D,20130318,000000,11.528,12.1284,10.9543,11.3905,112823.81292996,0
+LXFR.US,D,20130319,000000,11.3905,11.6066,11.3119,11.5035,8275.5579274667,0
+LXFR.US,D,20130320,000000,11.5035,11.9732,11.4907,11.756,97733.209389118,0
+LXFR.US,D,20130321,000000,11.7864,11.8522,11.3993,11.4318,14826.998879268,0
+LXFR.US,D,20130322,000000,11.4111,11.4868,11.3463,11.3463,8542.2159248835,0
+LXFR.US,D,20130325,000000,11.195,11.3482,11.0505,11.3482,37272.070700007,0
+LXFR.US,D,20130326,000000,11.195,11.6754,11.195,11.6754,12143.116668627,0
+LXFR.US,D,20130327,000000,11.4819,11.7138,11.251,11.3787,65089.995835109,0
+LXFR.US,D,20130328,000000,11.195,11.6066,11.1193,11.4819,39882.67285029,0
+LXFR.US,D,20130401,000000,11.528,11.9604,11.4386,11.8395,64056.950539773,0
+LXFR.US,D,20130402,000000,11.8248,12.1558,11.7462,11.8444,40614.455675262,0
+LXFR.US,D,20130403,000000,11.5566,11.867,11.4956,11.8169,66268.583472548,0
+LXFR.US,D,20130404,000000,11.5988,11.928,11.5988,11.928,83921.953568711,0
+LXFR.US,D,20130405,000000,11.4868,11.8946,11.4868,11.643,67261.935401856,0
+LXFR.US,D,20130408,000000,11.7176,11.928,11.4868,11.6734,20106.216560952,0
+LXFR.US,D,20130409,000000,11.8248,11.9014,11.3463,11.5614,27812.836242022,0
+LXFR.US,D,20130410,000000,11.308,11.8002,11.308,11.4868,35757.616119258,0
+LXFR.US,D,20130411,000000,11.5172,11.6047,11.42,11.4288,14243.811732246,0
+LXFR.US,D,20130412,000000,11.3158,11.5388,11.3158,11.4868,10286.68847287,0
+LXFR.US,D,20130415,000000,11.4436,11.4789,11.2736,11.2922,28236.232146317,0
+LXFR.US,D,20130416,000000,11.3885,11.5752,10.8363,11.3885,46950.127560452,0
+LXFR.US,D,20130417,000000,11.42,11.7462,11.025,11.7462,62356.242472279,0
+LXFR.US,D,20130418,000000,11.866,12.2482,11.2549,11.3738,19723.531801301,0
+LXFR.US,D,20130419,000000,11.4111,11.6047,11.3738,11.5172,6539.227608409,0
+LXFR.US,D,20130422,000000,11.4504,11.816,11.4111,11.703,12812.814998017,0
+LXFR.US,D,20130423,000000,11.755,12.0674,11.6371,12.0674,4966.7596465425,0
+LXFR.US,D,20130424,000000,11.986,12.2414,11.9358,12.1214,34068.10361654,0
+LXFR.US,D,20130425,000000,12.2414,13.0166,11.986,12.6786,181822.07865087,0
+LXFR.US,D,20130426,000000,12.7827,12.9478,12.7238,12.8279,7802.2908709826,0
+LXFR.US,D,20130429,000000,13.0166,13.6209,12.77,13.3517,247665.23066189,0
+LXFR.US,D,20130430,000000,13.4341,13.5589,12.6747,13.1954,75864.200265089,0
+LXFR.US,D,20130501,000000,13.0677,13.2563,12.9851,13.1129,61837.175378071,0
+LXFR.US,D,20130502,000000,13.0451,13.0539,12.6864,12.9478,35527.598152021,0
+LXFR.US,D,20130503,000000,13.105,13.3428,12.9409,12.9851,207359.1619073,0
+LXFR.US,D,20130506,000000,13.105,14.0649,13.105,14.0649,13095.757453292,0
+LXFR.US,D,20130507,000000,14.174,14.174,13.7899,14.0649,68682.754349924,0
+LXFR.US,D,20130508,000000,13.9471,14.174,13.6503,13.8439,44900.321427638,0
+LXFR.US,D,20130509,000000,13.6111,13.7613,13.2249,13.5687,39057.254392637,0
+LXFR.US,D,20130510,000000,13.5157,13.5393,13.2819,13.4253,9621.061257944,0
+LXFR.US,D,20130513,000000,13.2897,13.2897,12.2482,13.2897,56307.584156827,0
+LXFR.US,D,20130514,000000,13.1865,13.2425,12.8112,12.8663,70080.164389822,0
+LXFR.US,D,20130515,000000,12.8751,12.9616,12.7827,12.8279,55067.929802424,0
+LXFR.US,D,20130516,000000,12.8279,12.8368,12.6629,12.8201,29382.25086804,0
+LXFR.US,D,20130517,000000,12.8201,12.8967,12.6304,12.8967,59327.333310781,0
+LXFR.US,D,20130520,000000,12.9036,13.217,12.5361,12.6953,147724.45945446,0
+LXFR.US,D,20130521,000000,12.6786,12.8967,12.5066,12.8368,63571.470139896,0
+LXFR.US,D,20130522,000000,12.9036,12.9409,12.6864,12.7985,87320.316367852,0
+LXFR.US,D,20130523,000000,12.7169,12.7827,12.6078,12.657,79920.048050226,0
+LXFR.US,D,20130524,000000,12.6698,12.6953,12.544,12.6422,28439.787869536,0
+LXFR.US,D,20130528,000000,12.8279,12.8279,12.5361,12.601,81036.551192083,0
+LXFR.US,D,20130529,000000,12.6354,12.6914,12.541,12.6747,64088.501676872,0
+LXFR.US,D,20130530,000000,12.6786,12.6786,12.5686,12.5833,78681.41147444,0
+LXFR.US,D,20130531,000000,12.6108,12.6678,12.4634,12.5174,51175.944374478,0
+LXFR.US,D,20130603,000000,12.4428,12.5744,12.3524,12.4713,27510.555993042,0
+LXFR.US,D,20130604,000000,12.4595,12.6491,12.2414,12.2482,54737.151752194,0
+LXFR.US,D,20130605,000000,12.2698,12.32,12.1784,12.2158,8839.4072807832,0
+LXFR.US,D,20130606,000000,12.1558,12.1638,11.9358,12.0518,11579.267315311,0
+LXFR.US,D,20130607,000000,12.0448,12.3062,12.0076,12.3062,100272.56703627,0
+LXFR.US,D,20130610,000000,12.3612,12.3818,12.1558,12.32,68566.727587689,0
+LXFR.US,D,20130611,000000,12.3062,12.4162,12.2246,12.3062,92130.338107516,0
+LXFR.US,D,20130612,000000,12.4006,12.4958,12.3062,12.3436,141922.1035641,0
+LXFR.US,D,20130613,000000,12.376,12.4516,12.2246,12.257,124139.4755837,0
+LXFR.US,D,20130614,000000,12.3436,12.3818,12.3004,12.3681,122757.33222304,0
+LXFR.US,D,20130617,000000,12.2846,12.3878,11.9986,12.3062,79145.518523378,0
+LXFR.US,D,20130618,000000,12.376,12.3818,12.202,12.3288,48106.324068336,0
+LXFR.US,D,20130619,000000,12.3062,12.3062,12.1432,12.1716,5183.5464917707,0
+LXFR.US,D,20130620,000000,12.092,12.2414,12.0164,12.1008,29485.046508266,0
+LXFR.US,D,20130621,000000,12.202,12.2326,11.9358,12.0076,36732.648033477,0
+LXFR.US,D,20130624,000000,11.9358,11.9358,11.7462,11.755,23443.512643127,0
+LXFR.US,D,20130625,000000,11.866,12.0174,11.8582,11.9358,45359.339583497,0
+LXFR.US,D,20130626,000000,11.9358,12.2326,11.9191,12.0674,33284.414082147,0
+LXFR.US,D,20130627,000000,12.15,12.1558,11.9426,12.0674,232690.65388328,0
+LXFR.US,D,20130628,000000,12.1156,12.1214,11.816,11.8248,55250.112174705,0
+LXFR.US,D,20130701,000000,11.9358,12.0606,11.3816,11.5831,86014.506403403,0
+LXFR.US,D,20130702,000000,11.642,11.7452,11.5968,11.7452,26325.861683908,0
+LXFR.US,D,20130703,000000,11.702,11.7452,11.6715,11.6715,17584.16115027,0
+LXFR.US,D,20130705,000000,11.6794,12.094,11.5968,12.0842,69113.274704532,0
+LXFR.US,D,20130708,000000,12.0842,12.1106,11.9986,12.1028,142680.3486331,0
+LXFR.US,D,20130709,000000,12.0684,12.2266,12.0086,12.1578,37659.84435274,0
+LXFR.US,D,20130710,000000,12.203,12.3386,12.1658,12.2512,133239.4341902,0
+LXFR.US,D,20130711,000000,12.314,12.5479,12.26,12.5106,106626.55893655,0
+LXFR.US,D,20130712,000000,12.5558,12.6039,12.428,12.4634,20248.705567206,0
+LXFR.US,D,20130715,000000,12.4133,12.4202,12.378,12.3848,56189.52183736,0
+LXFR.US,D,20130716,000000,12.371,12.5253,12.371,12.5253,41785.918862388,0
+LXFR.US,D,20130717,000000,12.6039,12.6039,12.4467,12.5558,50348.490359593,0
+LXFR.US,D,20130718,000000,12.5656,12.7218,12.5174,12.6747,68463.931947463,0
+LXFR.US,D,20130719,000000,12.6992,12.714,12.5174,12.6472,63491.065629225,0
+LXFR.US,D,20130722,000000,12.541,12.7896,12.2266,12.4369,54782.951789918,0
+LXFR.US,D,20130723,000000,12.4919,12.6393,12.4202,12.5479,14234.651724702,0
+LXFR.US,D,20130724,000000,12.5332,12.7562,12.5332,12.6196,34304.228255475,0
+LXFR.US,D,20130725,000000,12.4762,12.5705,12.4762,12.5705,4883.3018000228,0
+LXFR.US,D,20130726,000000,12.5794,12.7631,12.5656,12.6825,23728.490655634,0
+LXFR.US,D,20130729,000000,12.7061,12.826,12.7061,12.769,30358.300560875,0
+LXFR.US,D,20130730,000000,12.7562,13.3437,12.7218,13.1659,72883.126698547,0
+LXFR.US,D,20130731,000000,12.9763,13.1423,12.8044,12.9341,72921.802285959,0
+LXFR.US,D,20130801,000000,12.8741,12.9763,12.6393,12.9665,47574.025852118,0
+LXFR.US,D,20130802,000000,12.8643,12.8643,12.6678,12.6678,10910.586764536,0
+LXFR.US,D,20130805,000000,12.714,12.9763,12.6825,12.9272,63310.918814176,0
+LXFR.US,D,20130806,000000,12.8437,13.0313,12.7385,12.8584,68623.723190191,0
+LXFR.US,D,20130807,000000,12.8181,12.8181,12.7218,12.7739,52333.158660977,0
+LXFR.US,D,20130808,000000,12.8643,12.9272,12.826,12.8643,41371.682965637,0
+LXFR.US,D,20130809,000000,12.9272,12.9547,12.8741,12.9016,70350.893501704,0
+LXFR.US,D,20130812,000000,12.9341,12.9763,12.8879,12.9468,109115.02765291,0
+LXFR.US,D,20130813,000000,12.3386,12.9763,12.3013,12.9665,128195.32336884,0
+LXFR.US,D,20130814,000000,12.9763,12.9763,12.7955,12.9606,118114.22617641,0
+LXFR.US,D,20130815,000000,12.9547,12.9547,12.8044,12.8741,135584.39612168,0
+LXFR.US,D,20130816,000000,12.8093,12.9016,12.8093,12.8879,51905.691642218,0
+LXFR.US,D,20130819,000000,12.8338,12.8947,12.8044,12.8437,66772.383887514,0
+LXFR.US,D,20130820,000000,12.8515,13.1797,12.8338,12.8437,484776.09707487,0
+LXFR.US,D,20130821,000000,12.8879,12.9016,12.7955,12.8093,12124.796653537,0
+LXFR.US,D,20130822,000000,12.8338,12.9763,12.7218,12.8515,74406.741286842,0
+LXFR.US,D,20130823,000000,12.9547,12.9665,12.7474,12.9016,49839.601051545,0
+LXFR.US,D,20130826,000000,12.8741,12.9272,12.7061,12.9272,108054.50233494,0
+LXFR.US,D,20130827,000000,12.826,12.9468,12.7631,12.826,140921.62718449,0
+LXFR.US,D,20130828,000000,12.7896,12.8879,12.6599,12.7955,890830.07153066,0
+LXFR.US,D,20130829,000000,12.714,12.8437,12.596,12.655,84624.220813817,0
+LXFR.US,D,20130830,000000,12.714,12.8584,12.6747,12.714,22473.569621989,0
+LXFR.US,D,20130903,000000,12.714,12.8643,12.6599,12.6914,56073.495075126,0
+LXFR.US,D,20130904,000000,12.6678,12.8643,12.4919,12.8643,33113.427274644,0
+LXFR.US,D,20130905,000000,12.8044,12.8584,12.7218,12.7739,325871.33952261,0
+LXFR.US,D,20130906,000000,12.7739,12.8584,12.7562,12.826,193326.03034859,0
+LXFR.US,D,20130909,000000,12.9095,12.9763,12.7631,12.9016,68666.469892067,0
+LXFR.US,D,20130910,000000,12.9016,12.9547,12.7562,12.9547,18302.712853232,0
+LXFR.US,D,20130911,000000,12.9468,12.9763,12.7955,12.9016,47469.194654661,0
+LXFR.US,D,20130912,000000,12.9606,12.9606,12.7631,12.826,52366.745355309,0
+LXFR.US,D,20130913,000000,12.8093,12.8093,12.7218,12.7562,7149.8947780658,0
+LXFR.US,D,20130916,000000,12.8584,12.8584,12.4556,12.4556,26727.884237265,0
+LXFR.US,D,20130917,000000,12.4556,12.4919,12.3917,12.3976,4642.0882680083,0
+LXFR.US,D,20130918,000000,12.4556,12.6747,12.3386,12.4919,27497.324871033,0
+LXFR.US,D,20130919,000000,12.4133,12.5558,12.3013,12.4467,27757.876196753,0
+LXFR.US,D,20130920,000000,12.26,12.4369,12.26,12.4369,19951.514211306,0
+LXFR.US,D,20130923,000000,12.3013,12.4919,12.2669,12.483,47746.030438239,0
+LXFR.US,D,20130924,000000,12.5174,12.5174,12.2444,12.378,103585.43643166,0
+LXFR.US,D,20130925,000000,12.1814,12.4556,12.1814,12.4133,45533.379726848,0
+LXFR.US,D,20130926,000000,12.3642,12.3848,12.1176,12.2109,21908.702490056,0
+LXFR.US,D,20130927,000000,12.1106,12.1106,11.8896,11.9868,10712.119934398,0
+LXFR.US,D,20130930,000000,12.0086,12.1106,11.9604,11.9868,79945.492515629,0
+LXFR.US,D,20131001,000000,12.033,12.5174,12.033,12.5056,448058.71572064,0
+LXFR.US,D,20131002,000000,12.3848,12.6747,12.2266,12.4467,77299.268113782,0
+LXFR.US,D,20131003,000000,12.4978,12.9016,12.4978,12.7297,56237.357432317,0
+LXFR.US,D,20131004,000000,12.7061,12.9173,12.5479,12.8515,82160.178784251,0
+LXFR.US,D,20131007,000000,12.8044,12.9468,12.6472,12.6678,54815.520705632,0
+LXFR.US,D,20131008,000000,12.7562,12.7562,12.6393,12.655,27569.587152775,0
+LXFR.US,D,20131009,000000,12.7218,12.7739,12.6108,12.7631,241599.27010996,0
+LXFR.US,D,20131010,000000,12.8947,13.1325,12.8044,13.0166,170605.14052289,0
+LXFR.US,D,20131011,000000,12.9999,13.2425,12.8181,13.2091,33727.147780148,0
+LXFR.US,D,20131014,000000,13.2425,13.3978,13.0755,13.3437,154323.73600122,0
+LXFR.US,D,20131015,000000,13.2347,13.3841,13.2347,13.3291,559622.51872387,0
+LXFR.US,D,20131016,000000,13.3811,13.7191,13.3733,13.5471,168949.2147145,0
+LXFR.US,D,20131017,000000,13.5225,13.6571,13.4627,13.4971,294543.09594059,0
+LXFR.US,D,20131018,000000,13.4233,13.8389,13.3929,13.5953,82280.27666095,0
+LXFR.US,D,20131021,000000,13.6789,13.6877,13.5865,13.6877,18504.233019219,0
+LXFR.US,D,20131022,000000,13.7466,13.7927,13.6445,13.7633,14392.407410197,0
+LXFR.US,D,20131023,000000,13.6445,13.9981,13.6209,13.9137,24872.473820124,0
+LXFR.US,D,20131024,000000,13.8615,13.8851,13.7701,13.8252,21505.662158083,0
+LXFR.US,D,20131025,000000,13.7781,13.9137,13.7329,13.8704,229040.89976597,0
+LXFR.US,D,20131028,000000,13.9431,14.0944,13.7927,13.8615,13994.455971303,0
+LXFR.US,D,20131029,000000,13.7781,13.9903,13.6877,13.9903,43703.41377511,0
+LXFR.US,D,20131030,000000,13.9057,13.9137,13.6877,13.7565,26540.612971904,0
+LXFR.US,D,20131031,000000,13.7633,14.0413,13.5687,13.893,35401.393603624,0
+LXFR.US,D,20131101,000000,13.9903,14.3902,13.7701,14.3312,57089.238133989,0
+LXFR.US,D,20131104,000000,14.3754,14.5159,14.0865,14.4412,111943.43442704,0
+LXFR.US,D,20131105,000000,14.5552,14.5552,14.2349,14.3233,18303.730631848,0
+LXFR.US,D,20131106,000000,14.4835,14.4835,14.2015,14.2015,14991.879015076,0
+LXFR.US,D,20131107,000000,14.2349,14.3833,14.1337,14.231,102310.15982569,0
+LXFR.US,D,20131108,000000,14.3155,14.4412,14.2094,14.4412,14194.958358674,0
+LXFR.US,D,20131111,000000,14.5071,14.5071,14.3312,14.3381,20154.052155909,0
+LXFR.US,D,20131112,000000,14.2428,14.4747,14.2349,14.3312,1732777.2539089,0
+LXFR.US,D,20131113,000000,14.3381,14.5248,14.3155,14.5248,53447.626245601,0
+LXFR.US,D,20131114,000000,14.3076,14.3312,13.3093,13.3929,39257.756780008,0
+LXFR.US,D,20131115,000000,13.2721,13.5953,13.1983,13.3183,48365.85761544,0
+LXFR.US,D,20131118,000000,13.2524,13.6571,13.2131,13.6051,53186.057141265,0
+LXFR.US,D,20131119,000000,13.6111,13.6631,13.5225,13.5865,90819.439249985,0
+LXFR.US,D,20131120,000000,13.6365,13.6445,13.4233,13.5609,185328.32598331,0
+LXFR.US,D,20131121,000000,13.6287,13.7269,13.4627,13.6209,236565.33707476,0
+LXFR.US,D,20131122,000000,13.5737,13.5953,13.4459,13.5737,107059.11484839,0
+LXFR.US,D,20131125,000000,13.6719,13.6877,13.4459,13.6111,117296.94994769,0
+LXFR.US,D,20131126,000000,13.6877,13.95,13.6877,13.8311,149724.39443509,0
+LXFR.US,D,20131127,000000,13.8704,13.9303,13.7849,13.7927,46798.478546654,0
+LXFR.US,D,20131129,000000,13.8389,14.345,13.8389,14.1573,53451.697360065,0
+LXFR.US,D,20131202,000000,14.1868,14.1868,13.6631,13.8252,462147.82510324,0
+LXFR.US,D,20131203,000000,13.8252,13.8478,13.6365,13.6877,140734.35591912,0
+LXFR.US,D,20131204,000000,13.6513,13.8783,13.5737,13.7701,93192.898982719,0
+LXFR.US,D,20131205,000000,13.9137,13.9735,13.6877,13.7781,193730.08845918,0
+LXFR.US,D,20131206,000000,13.9735,13.9735,13.7269,13.9205,122591.43430862,0
+LXFR.US,D,20131209,000000,13.7701,14.1868,13.7701,14.1003,12339.547941533,0
+LXFR.US,D,20131210,000000,14.1573,14.4412,14.0502,14.3961,716484.59459362,0
+LXFR.US,D,20131211,000000,14.5022,14.5415,14.2909,14.2998,45000.063732014,0
+LXFR.US,D,20131212,000000,14.3509,14.4648,14.231,14.4334,62484.482577907,0
+LXFR.US,D,20131213,000000,14.6535,14.6535,14.3902,14.5022,40540.157836288,0
+LXFR.US,D,20131216,000000,14.6918,14.797,14.5022,14.6456,89069.877808919,0
+LXFR.US,D,20131217,000000,14.7832,14.8568,14.7066,14.7744,35164.251186075,0
+LXFR.US,D,20131218,000000,14.7438,14.9472,14.6152,14.8893,40638.882362048,0
+LXFR.US,D,20131219,000000,14.9394,14.961,14.7881,14.9168,22941.747785393,0
+LXFR.US,D,20131220,000000,15.0248,15.303,14.8568,15.2636,458614.09774816,0
+LXFR.US,D,20131223,000000,15.3766,15.9573,15.076,15.2322,109234.10775099,0
+LXFR.US,D,20131224,000000,15.303,15.3226,15.1368,15.3226,23830.268517243,0
+LXFR.US,D,20131226,000000,15.239,15.64,15.239,15.5348,23040.472311153,0
+LXFR.US,D,20131227,000000,15.4366,15.6095,15.239,15.3088,51939.278336549,0
+LXFR.US,D,20131230,000000,15.5525,15.6498,15.2724,15.5525,55787.499284003,0
+LXFR.US,D,20131231,000000,15.7018,15.8453,15.5348,15.7303,107389.89289863,0
+LXFR.US,D,20140102,000000,15.6183,16.1901,15.5898,16.0723,75922.213646207,0
+LXFR.US,D,20140103,000000,16.0045,16.6293,16.0045,16.424,135612.89392293,0
+LXFR.US,D,20140106,000000,16.4014,16.5595,16.0723,16.086,85669.479452546,0
+LXFR.US,D,20140107,000000,16.0723,16.2757,15.9494,15.9887,213718.24270066,0
+LXFR.US,D,20140108,000000,15.9337,16.1567,15.861,15.972,62478.375906211,0
+LXFR.US,D,20140109,000000,15.8237,16.0919,15.7824,15.9799,88322.828304705,0
+LXFR.US,D,20140110,000000,15.8364,16.2963,15.7402,16.0723,406812.21952478,0
+LXFR.US,D,20140113,000000,16.1627,16.2157,15.5672,16.0281,184274.92511566,0
+LXFR.US,D,20140114,000000,16.0801,16.2963,16.0123,16.0919,82429.890117516,0
+LXFR.US,D,20140115,000000,16.1567,16.2442,16.0123,16.1479,195488.80990779,0
+LXFR.US,D,20140116,000000,16.1401,16.1695,15.8364,15.9799,44943.068129513,0
+LXFR.US,D,20140117,000000,15.9052,16.1764,15.7018,16.0202,61672.295242263,0
+LXFR.US,D,20140121,000000,15.9337,16.4201,15.7755,16.1843,468332.86575325,0
+LXFR.US,D,20140122,000000,16.1863,16.2795,15.975,16.1803,93585.761528531,0
+LXFR.US,D,20140123,000000,16.1725,16.2108,15.9151,16.0005,62207.646794329,0
+LXFR.US,D,20140124,000000,15.9603,16.0369,15.7569,15.9151,596946.49613329,0
+LXFR.US,D,20140127,000000,15.8718,16.3572,15.8001,15.8089,153603.14874103,0
+LXFR.US,D,20140128,000000,15.8856,16.0005,15.5436,15.9072,457081.32315232,0
+LXFR.US,D,20140129,000000,15.9603,16.3572,15.9072,16.1656,231182.30597423,0
+LXFR.US,D,20140130,000000,16.2717,16.2717,15.8089,15.8856,172258.01299543,0
+LXFR.US,D,20140131,000000,15.7569,16.1597,15.6262,15.863,56836.829037197,0
+LXFR.US,D,20140203,000000,15.9298,16.031,15.4876,15.6822,273763.10993579,0
+LXFR.US,D,20140204,000000,15.7107,15.7569,15.2892,15.3766,86333.07111024,0
+LXFR.US,D,20140205,000000,15.355,15.5358,14.9218,15.0298,46040.233477664,0
+LXFR.US,D,20140206,000000,15.1202,15.2116,14.7498,14.8952,76456.547419656,0
+LXFR.US,D,20140207,000000,14.8864,15.521,14.8156,15.246,49270.662805148,0
+LXFR.US,D,20140210,000000,15.2892,15.4022,15.1054,15.4022,30639.207458917,0
+LXFR.US,D,20140211,000000,15.3943,16.0084,15.3943,15.9151,420255.03948616,0
+LXFR.US,D,20140212,000000,15.9072,16.2865,15.7166,15.8561,33706.792207827,0
+LXFR.US,D,20140213,000000,15.9298,16.1027,15.7932,15.9023,47862.057200473,0
+LXFR.US,D,20140214,000000,15.9917,16.2393,15.8787,15.9681,36090.429726721,0
+LXFR.US,D,20140218,000000,16.0005,16.2029,15.8394,15.9681,21162.670764458,0
+LXFR.US,D,20140219,000000,15.7244,16.1725,15.7244,15.8718,27206.24018683,0
+LXFR.US,D,20140220,000000,15.8718,16.4692,15.863,16.3915,45617.855351984,0
+LXFR.US,D,20140221,000000,16.6127,16.6127,16.2393,16.3395,14236.687281933,0
+LXFR.US,D,20140224,000000,16.3169,16.4761,16.0949,16.2865,50389.201504236,0
+LXFR.US,D,20140225,000000,16.3238,16.4289,16.0821,16.0821,13317.6331916,0
+LXFR.US,D,20140226,000000,16.1597,16.2795,15.5358,15.7421,59298.83550953,0
+LXFR.US,D,20140227,000000,15.7854,16.0084,15.3088,15.4936,48481.884377675,0
+LXFR.US,D,20140228,000000,15.4454,15.6822,15.0436,15.1124,72484.157481038,0
+LXFR.US,D,20140303,000000,15.0582,15.0582,14.6122,14.7419,87272.480772895,0
+LXFR.US,D,20140304,000000,14.8097,15.2322,14.4363,14.7154,56516.228773127,0
+LXFR.US,D,20140305,000000,14.6506,14.8382,14.2949,14.4,63535.847888333,0
+LXFR.US,D,20140306,000000,14.4953,14.9158,14.2113,14.511,105540.58915318,0
+LXFR.US,D,20140307,000000,14.511,14.9296,14.3469,14.6584,60401.089750761,0
+LXFR.US,D,20140310,000000,14.6967,15.0898,14.6967,15.0092,19192.2513637,0
+LXFR.US,D,20140311,000000,14.9738,15.1428,14.96,15.0662,23269.472499775,0
+LXFR.US,D,20140312,000000,15.0818,15.136,14.8864,15.0298,8095.4111124179,0
+LXFR.US,D,20140313,000000,15.074,15.1428,14.9453,14.9453,13261.655367715,0
+LXFR.US,D,20140314,000000,14.9816,15.1428,14.7154,14.7802,38181.964782796,0
+LXFR.US,D,20140317,000000,14.903,15.0818,14.6044,14.8864,36362.176617219,0
+LXFR.US,D,20140318,000000,14.8864,15.0298,14.6289,14.6358,38781.436387675,0
+LXFR.US,D,20140319,000000,14.6358,14.794,14.4609,14.5592,38988.045446743,0
+LXFR.US,D,20140320,000000,14.3931,14.4992,14.233,14.3931,80510.359647561,0
+LXFR.US,D,20140321,000000,14.4137,14.8097,14.4137,14.6122,64729.702205012,0
+LXFR.US,D,20140324,000000,14.5287,14.8382,14.5287,14.6898,54276.098039102,0
+LXFR.US,D,20140325,000000,14.91,15.136,14.621,14.7724,151727.38275157,0
+LXFR.US,D,20140326,000000,14.8097,14.8097,14.6044,14.7095,11616.925124106,0
+LXFR.US,D,20140327,000000,14.7419,14.9374,14.7095,14.794,60289.134102991,0
+LXFR.US,D,20140328,000000,14.7154,14.9816,14.7154,14.9218,14241.776175014,0
+LXFR.US,D,20140331,000000,14.8864,14.9738,14.7724,14.8304,35713.851638766,0
+LXFR.US,D,20140401,000000,14.8097,15.2892,14.8097,15.0092,44558.34781263,0
+LXFR.US,D,20140402,000000,15.0376,15.1054,14.7036,15.0818,171740.98145844,0
+LXFR.US,D,20140403,000000,14.96,15.303,14.8304,15.2254,94199.482034036,0
+LXFR.US,D,20140404,000000,15.3402,15.3402,15.0376,15.1202,54515.276013884,0
+LXFR.US,D,20140407,000000,15.1496,15.1802,14.7871,15.1202,28157.863192878,0
+LXFR.US,D,20140408,000000,14.9158,15.3088,14.7802,15.0582,53054.763699788,0
+LXFR.US,D,20140409,000000,15.016,15.2184,14.9158,14.9158,17935.294772823,0
+LXFR.US,D,20140410,000000,14.9994,15.2184,14.967,15.0298,7172.2859076199,0
+LXFR.US,D,20140411,000000,14.7871,15.188,14.7036,14.846,38357.022704764,0
+LXFR.US,D,20140414,000000,14.9158,15.1654,14.9158,15.0976,15311.46150053,0
+LXFR.US,D,20140415,000000,15.2931,15.4012,15.1684,15.1772,8849.5850669441,0
+LXFR.US,D,20140416,000000,15.3206,15.4503,14.9846,15.2096,45283.006187289,0
+LXFR.US,D,20140417,000000,15.2224,15.4857,15.2224,15.4503,53165.701568943,0
+LXFR.US,D,20140421,000000,15.4984,15.5977,15.3068,15.4424,26724.830901416,0
+LXFR.US,D,20140422,000000,15.525,15.7559,15.525,15.6036,30492.6473382,0
+LXFR.US,D,20140423,000000,15.6891,15.8561,15.4258,15.6036,27561.444923847,0
+LXFR.US,D,20140424,000000,15.64,15.6891,15.412,15.4906,11802.160832235,0
+LXFR.US,D,20140425,000000,15.7097,15.7097,15.0338,15.4503,29858.571260373,0
+LXFR.US,D,20140428,000000,15.5574,15.5662,15.131,15.2606,13615.842326116,0
+LXFR.US,D,20140429,000000,15.301,15.5102,14.9178,15.2164,17084.431849767,0
+LXFR.US,D,20140430,000000,15.131,15.2862,15.0268,15.0338,69600.790661642,0
+LXFR.US,D,20140501,000000,15.0858,15.525,15.0474,15.2224,32588.253508739,0
+LXFR.US,D,20140502,000000,15.2931,15.5191,15.1152,15.185,34029.428029129,0
+LXFR.US,D,20140505,000000,15.5044,15.5044,15.077,15.1938,103470.42744805,0
+LXFR.US,D,20140506,000000,15.1152,15.3668,15.1152,15.1772,71435.84550646,0
+LXFR.US,D,20140507,000000,15.1546,15.3128,15.1152,15.2018,25455.660967147,0
+LXFR.US,D,20140508,000000,14.4619,14.8412,14.4236,14.4963,377684.41331076,0
+LXFR.US,D,20140509,000000,14.5454,14.5454,13.4813,13.5333,209351.97243762,0
+LXFR.US,D,20140512,000000,13.4813,13.7683,12.8721,13.7093,240219.16230653,0
+LXFR.US,D,20140513,000000,13.6621,14.0954,13.6621,13.8685,45586.304214885,0
+LXFR.US,D,20140514,000000,14.286,14.3931,14.0954,14.3794,197694.33616886,0
+LXFR.US,D,20140515,000000,14.3931,14.4236,14.1583,14.2113,87941.16132367,0
+LXFR.US,D,20140516,000000,14.2113,14.3342,14.0227,14.1819,22076.635961712,0
+LXFR.US,D,20140519,000000,14.1337,14.1946,13.8311,14.0365,55033.325329477,0
+LXFR.US,D,20140520,000000,13.892,14.1946,13.892,14.1269,37469.519751529,0
+LXFR.US,D,20140521,000000,14.3794,14.3931,14.0365,14.119,19973.90534086,0
+LXFR.US,D,20140522,000000,14.007,14.3695,14.007,14.1337,31956.212988144,0
+LXFR.US,D,20140523,000000,14.2035,14.4452,14.0413,14.1426,25802.723475235,0
+LXFR.US,D,20140527,000000,14.0885,14.3469,14.0807,14.1583,32041.706391896,0
+LXFR.US,D,20140528,000000,14.0649,14.1819,14.0502,14.1111,19745.922930855,0
+LXFR.US,D,20140529,000000,14.3695,14.6436,14.0885,14.1426,39341.214626527,0
+LXFR.US,D,20140530,000000,14.1495,14.4619,14.1495,14.3273,54166.177948564,0
+LXFR.US,D,20140602,000000,14.3794,14.4236,13.9903,14.0139,26063.274800955,0
+LXFR.US,D,20140603,000000,14.0227,14.2536,13.9137,13.9303,62143.526741515,0
+LXFR.US,D,20140604,000000,13.9824,14.233,13.9303,14.233,72580.846449567,0
+LXFR.US,D,20140605,000000,14.233,14.4619,14.0954,14.1495,21155.546314146,0
+LXFR.US,D,20140606,000000,14.1495,14.4619,14.1023,14.286,30187.313753371,0
+LXFR.US,D,20140609,000000,14.2949,14.3794,14.0305,14.1583,45415.317407382,0
+LXFR.US,D,20140610,000000,14.119,14.4521,14.0954,14.3273,56885.68241077,0
+LXFR.US,D,20140611,000000,14.2035,14.4452,14.1946,14.2791,16878.840569316,0
+LXFR.US,D,20140612,000000,14.2624,14.4884,14.1583,14.2389,29522.704317062,0
+LXFR.US,D,20140613,000000,14.3273,14.3342,14.1583,14.3116,9323.8699020443,0
+LXFR.US,D,20140616,000000,14.2791,14.2791,13.9057,13.9981,16691.569303954,0
+LXFR.US,D,20140617,000000,13.8989,14.0305,13.6169,13.7997,36534.181203338,0
+LXFR.US,D,20140618,000000,13.7181,13.8517,13.4813,13.7387,29629.571071752,0
+LXFR.US,D,20140619,000000,13.6749,13.9057,13.6267,13.8153,48710.884566296,0
+LXFR.US,D,20140620,000000,13.8596,14.0227,13.7909,13.9579,45679.939847566,0
+LXFR.US,D,20140623,000000,13.9667,14.4963,13.9667,14.4452,41986.421249758,0
+LXFR.US,D,20140624,000000,14.3852,14.5218,14.2467,14.4521,22701.552031994,0
+LXFR.US,D,20140625,000000,14.3852,14.7184,14.3852,14.4619,62963.856306087,0
+LXFR.US,D,20140626,000000,14.4619,14.5376,14.3695,14.4314,29901.317962248,0
+LXFR.US,D,20140627,000000,14.4147,14.5041,14.4069,14.4147,15079.40797606,0
+LXFR.US,D,20140630,000000,14.341,14.4992,14.3027,14.4236,72190.019460987,0
+LXFR.US,D,20140701,000000,14.5975,14.5975,14.2536,14.5041,56257.713004639,0
+LXFR.US,D,20140702,000000,14.5454,14.7606,14.3852,14.5041,42043.416852259,0
+LXFR.US,D,20140703,000000,14.4373,14.8048,14.3794,14.7744,14926.741183646,0
+LXFR.US,D,20140707,000000,14.7832,15.525,14.3931,14.5532,144153.07429059,0
+LXFR.US,D,20140708,000000,14.4707,14.6436,14.1946,14.5376,63732.279161239,0
+LXFR.US,D,20140709,000000,14.4963,14.5611,14.2791,14.286,34704.215251599,0
+LXFR.US,D,20140710,000000,14.4619,14.6299,14.3528,14.5297,118799.19118505,0
+LXFR.US,D,20140711,000000,14.5778,14.6741,14.4069,14.5297,101712.72377805,0
+LXFR.US,D,20140714,000000,14.5297,14.6299,14.4619,14.4963,41169.145021034,0
+LXFR.US,D,20140715,000000,14.57,14.682,14.4373,14.5778,78307.886722332,0
+LXFR.US,D,20140716,000000,14.8156,14.854,14.6024,14.7862,60310.507453929,0
+LXFR.US,D,20140717,000000,14.7026,14.8156,14.5739,14.6633,75863.182486472,0
+LXFR.US,D,20140718,000000,14.7232,14.9384,14.6633,14.7026,67290.433203106,0
+LXFR.US,D,20140721,000000,14.7154,14.8018,14.5022,14.6574,46627.49173915,0
+LXFR.US,D,20140722,000000,14.7232,14.793,14.5336,14.7026,67081.788586807,0
+LXFR.US,D,20140723,000000,14.6417,14.8215,14.5336,14.6633,86023.666410947,0
+LXFR.US,D,20140724,000000,14.6574,14.6633,14.4972,14.6092,116718.85169375,0
+LXFR.US,D,20140725,000000,14.7724,14.8382,14.566,14.6417,37265.96402831,0
+LXFR.US,D,20140728,000000,14.6476,14.741,14.4177,14.627,75692.195678969,0
+LXFR.US,D,20140729,000000,14.5739,14.7026,14.456,14.5739,26984.364448521,0
+LXFR.US,D,20140730,000000,14.6092,14.6712,14.4481,14.6348,49565.818603816,0
+LXFR.US,D,20140731,000000,14.566,14.6712,14.4481,14.5424,147330.57913003,0
+LXFR.US,D,20140801,000000,14.4648,14.6948,14.4265,14.5258,52038.00286231,0
+LXFR.US,D,20140804,000000,14.5336,14.6633,14.4648,14.566,75831.631349374,0
+LXFR.US,D,20140805,000000,14.5169,14.5936,14.3646,14.5169,97347.471293618,0
+LXFR.US,D,20140806,000000,14.5336,14.6348,14.5336,14.5798,14318.109571221,0
+LXFR.US,D,20140807,000000,14.5424,14.5936,14.4747,14.5739,47132.309932733,0
+LXFR.US,D,20140808,000000,14.5336,14.6092,14.5081,14.5258,12181.792256038,0
+LXFR.US,D,20140811,000000,14.5336,14.5867,14.4177,14.5424,34263.517110831,0
+LXFR.US,D,20140812,000000,14.5081,14.5867,14.2408,14.4412,133942.71921392,0
+LXFR.US,D,20140813,000000,14.4972,14.6348,14.4481,14.4972,27464.755955318,0
+LXFR.US,D,20140814,000000,14.4098,14.6476,14.4098,14.5081,64872.191211265,0
+LXFR.US,D,20140815,000000,14.4265,14.6712,14.229,14.3823,61653.975227174,0
+LXFR.US,D,20140818,000000,14.3135,14.456,14.2723,14.4098,17211.654176779,0
+LXFR.US,D,20140819,000000,14.3646,14.5739,14.3361,14.4334,10145.217245232,0
+LXFR.US,D,20140820,000000,14.4334,14.5336,14.3823,14.5258,21571.817768129,0
+LXFR.US,D,20140821,000000,14.6417,14.7862,14.5336,14.6024,56027.695037401,0
+LXFR.US,D,20140822,000000,14.5336,14.6476,14.3646,14.4747,67330.126569134,0
+LXFR.US,D,20140825,000000,14.4835,14.5424,14.4098,14.5169,13378.699908566,0
+LXFR.US,D,20140826,000000,14.5936,14.6024,14.4098,14.5258,58398.101434286,0
+LXFR.US,D,20140827,000000,14.4648,14.4972,14.3823,14.4177,16703.782647348,0
+LXFR.US,D,20140828,000000,14.4412,14.5424,14.3499,14.3646,18323.068425554,0
+LXFR.US,D,20140829,000000,14.3499,14.5493,14.3499,14.456,15983.195387152,0
+LXFR.US,D,20140902,000000,14.4029,14.5936,14.1603,14.1976,31961.301881224,0
+LXFR.US,D,20140903,000000,14.2339,14.2339,13.8459,13.9372,36735.701369325,0
+LXFR.US,D,20140904,000000,14.0659,14.2221,13.7997,13.7997,41531.474208364,0
+LXFR.US,D,20140905,000000,13.7839,13.7839,13.5413,13.6257,23660.299488356,0
+LXFR.US,D,20140908,000000,13.4981,13.6543,13.0569,13.0962,26200.674914128,0
+LXFR.US,D,20140909,000000,13.1954,13.5491,13.1954,13.3399,79142.46518753,0
+LXFR.US,D,20140910,000000,13.3084,13.3653,12.9203,13.3653,131676.12623588,0
+LXFR.US,D,20140911,000000,13.3653,13.6159,13.1247,13.3653,55937.112740569,0
+LXFR.US,D,20140912,000000,13.2779,13.4087,13.0215,13.2347,65329.173809891,0
+LXFR.US,D,20140915,000000,13.2259,13.3653,13.0805,13.0893,40896.380351921,0
+LXFR.US,D,20140916,000000,13.1021,13.3015,13.0411,13.0805,121797.56698807,0
+LXFR.US,D,20140917,000000,13.1423,13.2848,13.0805,13.0962,37182.50618179,0
+LXFR.US,D,20140918,000000,13.2642,13.2642,12.9959,13.0411,20806.448248825,0
+LXFR.US,D,20140919,000000,13.2347,13.2347,13.0274,13.1718,60171.071783523,0
+LXFR.US,D,20140922,000000,13.1571,13.1718,12.7631,12.8358,51746.918178107,0
+LXFR.US,D,20140923,000000,12.7788,13.1178,12.7788,12.9635,9293.3365435615,0
+LXFR.US,D,20140924,000000,13.0215,13.0215,12.8358,12.9046,44536.974461691,0
+LXFR.US,D,20140925,000000,12.9124,13.1109,12.8898,12.9498,35751.509447562,0
+LXFR.US,D,20140926,000000,13.0048,13.2721,12.936,13.1325,24033.824240462,0
+LXFR.US,D,20140929,000000,13.0215,13.1865,12.9291,13.0215,63438.141141188,0
+LXFR.US,D,20140930,000000,13.0048,13.2721,13.0048,13.2033,34380.561651682,0
+LXFR.US,D,20141001,000000,13.1247,13.1423,12.9124,13.0726,35893.998453815,0
+LXFR.US,D,20141002,000000,13.1021,13.1659,12.8594,13.0805,22564.151918821,0
+LXFR.US,D,20141003,000000,13.0274,13.0893,12.8525,13.051,52597.781101162,0
+LXFR.US,D,20141006,000000,13.0411,13.0962,12.9291,12.9959,56380.864217187,0
+LXFR.US,D,20141007,000000,13.0569,13.0962,13.0048,13.0215,31630.523830993,0
+LXFR.US,D,20141008,000000,13.0726,13.0726,12.6511,12.9291,19113.88241026,0
+LXFR.US,D,20141009,000000,12.8446,12.8446,12.371,12.5273,34797.850884281,0
+LXFR.US,D,20141010,000000,12.4684,12.4684,11.7884,11.9722,62947.57184823,0
+LXFR.US,D,20141013,000000,12.0626,12.0626,11.529,11.6508,58982.306359925,0
+LXFR.US,D,20141014,000000,11.6282,11.696,11.2608,11.4897,105143.6554929,0
+LXFR.US,D,20141015,000000,11.1793,11.4072,10.9002,11.3551,66960.672931492,0
+LXFR.US,D,20141016,000000,11.1331,12.3996,11.1331,11.6253,130165.7427696,0
+LXFR.US,D,20141017,000000,11.7324,12.0862,11.5772,11.8994,98175.943087119,0
+LXFR.US,D,20141020,000000,11.9073,12.1244,11.2785,11.9162,73135.535795338,0
+LXFR.US,D,20141021,000000,11.8847,12.3936,11.701,12.3474,35618.180448853,0
+LXFR.US,D,20141022,000000,12.4654,12.5695,12.1618,12.5155,18492.019675826,0
+LXFR.US,D,20141023,000000,12.5076,12.8947,12.3799,12.7326,26354.359485158,0
+LXFR.US,D,20141024,000000,12.6344,13.0127,12.4074,12.8004,44198.054182532,0
+LXFR.US,D,20141027,000000,12.7012,12.7169,12.4713,12.5076,19897.571944653,0
+LXFR.US,D,20141028,000000,12.6039,12.6039,12.2482,12.373,17550.574455938,0
+LXFR.US,D,20141029,000000,12.4408,12.7012,12.4408,12.5391,35487.904785992,0
+LXFR.US,D,20141030,000000,12.547,12.547,12.314,12.4496,71773.748007004,0
+LXFR.US,D,20141031,000000,12.4162,12.4162,11.7393,12.265,20061.434301844,0
+LXFR.US,D,20141103,000000,12.2482,12.3996,12.1392,12.3799,62070.246681157,0
+LXFR.US,D,20141104,000000,12.373,12.4222,12.201,12.2708,13888.60699523,0
+LXFR.US,D,20141105,000000,12.2326,12.4575,11.9162,12.1942,148399.24667693,0
+LXFR.US,D,20141106,000000,12.2414,12.3799,12.1126,12.2482,22823.685465925,0
+LXFR.US,D,20141107,000000,12.3239,12.4162,12.1392,12.2326,23689.815068222,0
+LXFR.US,D,20141110,000000,12.1942,12.3848,11.9408,11.98,28369.561145026,0
+LXFR.US,D,20141111,000000,11.7393,12.2326,11.7393,12.0782,26832.715434723,0
+LXFR.US,D,20141112,000000,12.147,12.209,11.9073,12.0164,52420.687621962,0
+LXFR.US,D,20141113,000000,11.7934,12.3799,11.7934,12.2482,209520.92368789,0
+LXFR.US,D,20141114,000000,12.153,12.4408,12.153,12.314,182893.79953362,0
+LXFR.US,D,20141117,000000,12.265,12.3239,12.1186,12.2246,29953.224671669,0
+LXFR.US,D,20141118,000000,12.2866,12.3474,11.6862,11.7098,32133.306467345,0
+LXFR.US,D,20141119,000000,11.6784,11.9073,11.5467,11.7934,22445.071820738,0
+LXFR.US,D,20141120,000000,11.5998,11.6076,11.3256,11.3689,42945.168706119,0
+LXFR.US,D,20141121,000000,11.3777,11.5241,11.1999,11.3394,53190.12825573,0
+LXFR.US,D,20141124,000000,11.3777,11.416,10.8315,11.2922,60475.387589736,0
+LXFR.US,D,20141125,000000,11.195,11.5467,11.1331,11.5241,48026.93733628,0
+LXFR.US,D,20141126,000000,11.3993,11.9162,11.3993,11.8268,26520.257399582,0
+LXFR.US,D,20141128,000000,11.8405,11.98,11.5546,11.5546,27261.200232099,0
+LXFR.US,D,20141201,000000,11.6696,11.869,10.9867,11.0329,23593.126099693,0
+LXFR.US,D,20141202,000000,11.0329,11.1085,10.8315,10.8531,18366.832906047,0
+LXFR.US,D,20141203,000000,10.7853,11.1252,10.7853,10.9169,35548.971502958,0
+LXFR.US,D,20141204,000000,10.8315,11.3256,10.3481,10.9169,59790.422581104,0
+LXFR.US,D,20141205,000000,10.9385,10.9385,10.7519,10.8029,22016.587023363,0
+LXFR.US,D,20141208,000000,10.6075,11.2382,10.6075,11.024,37641.524337649,0
+LXFR.US,D,20141209,000000,10.6929,11.3777,10.5465,11.2785,65868.596476422,0
+LXFR.US,D,20141210,000000,10.969,11.477,10.9444,11.195,92873.316497265,0
+LXFR.US,D,20141211,000000,11.2628,11.8847,11.1999,11.8179,240117.38444492,0
+LXFR.US,D,20141212,000000,11.869,11.869,11.3993,11.5467,40429.219967133,0
+LXFR.US,D,20141215,000000,11.4996,11.7462,11.2628,11.3836,163416.57015741,0
+LXFR.US,D,20141216,000000,11.2225,11.5388,10.9867,11.3905,56297.406370667,0
+LXFR.US,D,20141217,000000,11.4337,11.7934,11.2785,11.6862,74566.532529568,0
+LXFR.US,D,20141218,000000,11.8994,12.0626,11.5467,11.6616,77490.610493609,0
+LXFR.US,D,20141219,000000,11.7324,11.9928,11.247,11.2539,46294.678131687,0
+LXFR.US,D,20141222,000000,11.3551,11.364,11.2539,11.3089,21328.568678882,0
+LXFR.US,D,20141223,000000,11.3089,12.1942,11.2127,12.0782,53541.261878282,0
+LXFR.US,D,20141224,000000,11.8542,11.8542,11.2539,11.2539,9092.8341561908,0
+LXFR.US,D,20141226,000000,11.3993,11.9073,11.2539,11.5546,37534.657582959,0
+LXFR.US,D,20141229,000000,11.3394,11.7462,11.3394,11.5634,70413.995775901,0
+LXFR.US,D,20141230,000000,11.6332,11.9584,11.3551,11.6528,113056.88423304,0
+LXFR.US,D,20141231,000000,11.6528,11.6616,11.1085,11.4927,36473.114486373,0
+LXFR.US,D,20150102,000000,11.3325,11.533,10.6005,11.0839,38302.062659495,0
+LXFR.US,D,20150105,000000,10.9611,11.3256,10.9444,11.1547,79680.870075444,0
+LXFR.US,D,20150106,000000,11.247,11.2844,11.0456,11.1861,99798.282201174,0
+LXFR.US,D,20150107,000000,11.3089,11.3993,10.8776,10.969,44474.889966109,0
+LXFR.US,D,20150108,000000,11.0839,11.2127,10.5465,11.1164,101552.93253532,0
+LXFR.US,D,20150109,000000,11.2303,11.2303,10.8531,10.969,40198.18422128,0
+LXFR.US,D,20150112,000000,10.9385,11.0594,10.2311,10.9867,78556.224704659,0
+LXFR.US,D,20150113,000000,11.1999,11.5241,10.4079,10.7096,108538.9649562,0
+LXFR.US,D,20150114,000000,10.7007,11.0456,10.6133,10.8108,50145.95241499,0
+LXFR.US,D,20150115,000000,10.8108,11.195,10.5563,11.1164,68804.887783855,0
+LXFR.US,D,20150116,000000,10.9002,11.0751,10.6565,10.8177,46950.127560452,0
+LXFR.US,D,20150120,000000,10.8177,11.2058,10.6231,10.7755,86237.399920327,0
+LXFR.US,D,20150121,000000,10.8147,10.913,10.3933,10.6879,63936.852663074,0
+LXFR.US,D,20150122,000000,10.5495,10.8491,10.4797,10.8413,51734.704834714,0
+LXFR.US,D,20150123,000000,10.7421,10.7705,10.1987,10.5957,115004.91250425,0
+LXFR.US,D,20150126,000000,10.3579,10.8747,10.3579,10.7891,101401.28352152,0
+LXFR.US,D,20150127,000000,10.7705,10.8747,10.4551,10.6635,29919.637977339,0
+LXFR.US,D,20150128,000000,10.6713,10.7037,10.4719,10.6507,62838.669536308,0
+LXFR.US,D,20150129,000000,10.5731,10.6418,10.3067,10.4375,29692.673345949,0
+LXFR.US,D,20150130,000000,10.3067,10.4551,10.123,10.4315,13407.197709816,0
+LXFR.US,D,20150202,000000,10.5091,10.5091,10.2567,10.4099,9992.5504528186,0
+LXFR.US,D,20150203,000000,10.4453,10.6173,10.3481,10.6025,56064.335067581,0
+LXFR.US,D,20150204,000000,10.5957,10.6339,10.123,10.2901,35957.100728012,0
+LXFR.US,D,20150205,000000,10.4011,10.4011,9.82139,10.3637,25839.363505414,0
+LXFR.US,D,20150206,000000,10.1918,10.3853,10.1839,10.3401,23656.228373891,0
+LXFR.US,D,20150209,000000,10.3147,10.4099,10.1839,10.3313,21962.644756709,0
+LXFR.US,D,20150210,000000,10.3853,10.4247,10.2831,10.4177,29389.375318353,0
+LXFR.US,D,20150211,000000,10.4963,10.5249,10.2233,10.2233,20643.60367025,0
+LXFR.US,D,20150212,000000,10.1761,10.5593,10.1142,10.5593,13187.35752874,0
+LXFR.US,D,20150213,000000,10.4247,10.6339,10.3067,10.5407,20019.705378584,0
+LXFR.US,D,20150217,000000,10.5495,10.7125,10.5023,10.5023,28475.410121099,0
+LXFR.US,D,20150218,000000,10.5651,10.6173,10.3933,10.5407,23238.939141292,0
+LXFR.US,D,20150219,000000,10.5799,10.6507,10.2695,10.4719,25219.536328212,0
+LXFR.US,D,20150220,000000,10.2999,10.6173,10.2999,10.5858,42527.87947352,0
+LXFR.US,D,20150223,000000,10.6801,10.7705,10.3147,10.6507,54699.493943398,0
+LXFR.US,D,20150224,000000,10.6507,10.7647,10.5858,10.6969,44381.254333429,0
+LXFR.US,D,20150225,000000,10.6025,10.8216,10.6025,10.7125,49291.01837747,0
+LXFR.US,D,20150226,000000,10.7037,10.8216,10.3225,10.3225,34999.371050267,0
+LXFR.US,D,20150227,000000,10.3637,10.5495,10.3067,10.3933,6256.2851531346,0
+LXFR.US,D,20150302,000000,10.4629,10.5317,10.3579,10.3853,13416.357717362,0
+LXFR.US,D,20150303,000000,10.4453,10.6173,10.3067,10.3481,33286.44963938,0
+LXFR.US,D,20150304,000000,10.2233,10.3313,10.1623,10.2399,38448.622780213,0
+LXFR.US,D,20150305,000000,10.2763,10.6969,10.1279,10.5249,49029.449273134,0
+LXFR.US,D,20150306,000000,10.5091,10.7273,10.5091,10.5799,18966.304510926,0
+LXFR.US,D,20150309,000000,10.6635,10.7361,10.3481,10.3481,12643.863747745,0
+LXFR.US,D,20150310,000000,10.2154,10.7125,10.1279,10.6635,17806.036888578,0
+LXFR.US,D,20150311,000000,10.6025,10.8079,10.5317,10.5407,10321.292945817,0
+LXFR.US,D,20150312,000000,10.4551,10.5495,10.2831,10.3637,21030.359544366,0
+LXFR.US,D,20150313,000000,10.3579,10.4099,10.1623,10.3225,25416.985379735,0
+LXFR.US,D,20150316,000000,10.2567,10.4375,10.2567,10.2901,51994.238381818,0
+LXFR.US,D,20150317,000000,10.2233,10.2567,10.0503,10.0503,25545.225485363,0
+LXFR.US,D,20150318,000000,10.1279,10.4375,10.0925,10.4247,23479.13489469,0
+LXFR.US,D,20150319,000000,10.4453,10.5317,10.3637,10.4247,169534.43741875,0
+LXFR.US,D,20150320,000000,10.4797,10.5407,10.4719,10.5023,13934.407032954,0
+LXFR.US,D,20150323,000000,10.5651,10.6093,10.4963,10.5249,49674.720915738,0
+LXFR.US,D,20150324,000000,10.6025,10.6025,10.5023,10.5317,5291.4310250768,0
+LXFR.US,D,20150325,000000,10.5651,10.5858,10.4963,10.5317,13289.13539035,0
+LXFR.US,D,20150326,000000,10.5023,10.5023,10.1279,10.1279,18577.513079578,0
+LXFR.US,D,20150327,000000,10.1545,10.2763,10.1545,10.1623,137150.75741185,0
+LXFR.US,D,20150330,000000,10.3579,10.5407,10.2695,10.4875,101154.98109643,0
+LXFR.US,D,20150331,000000,10.4963,10.4963,10.3637,10.3637,44640.787880533,0
+LXFR.US,D,20150401,000000,10.4551,10.5091,10.2065,10.2999,126954.65123581,0
+LXFR.US,D,20150402,000000,10.3716,10.3716,10.0356,10.068,44903.374763485,0
+LXFR.US,D,20150406,000000,10.2695,10.8147,10.0159,10.1004,68897.50563792,0
+LXFR.US,D,20150407,000000,10.0356,10.123,10.0091,10.0769,63428.981133643,0
+LXFR.US,D,20150408,000000,10.0769,10.1279,10.0356,10.0356,47095.669902553,0
+LXFR.US,D,20150409,000000,10.0159,10.2488,10.0159,10.068,46170.509140523,0
+LXFR.US,D,20150410,000000,10.1142,10.1142,9.97371,10.0091,12122.761096305,0
+LXFR.US,D,20150413,000000,10.0356,10.1279,10.0277,10.0277,11483.596125397,0
+LXFR.US,D,20150414,000000,10.2311,10.2311,9.95111,10.1279,15223.932539545,0
+LXFR.US,D,20150415,000000,10.1181,10.2449,10.0395,10.181,54802.289583624,0
+LXFR.US,D,20150416,000000,10.3775,10.3775,10.0307,10.1319,17744.970171613,0
+LXFR.US,D,20150417,000000,10.0395,10.1113,9.9295,10.0887,8709.131617923,0
+LXFR.US,D,20150420,000000,10.0041,10.0955,9.96092,10.0631,17867.103605544,0
+LXFR.US,D,20150421,000000,10.0474,10.2281,10.0395,10.1495,36062.949704086,0
+LXFR.US,D,20150422,000000,9.95309,10.0395,9.95309,10.0395,38957.51208826,0
+LXFR.US,D,20150423,000000,10.0631,10.1889,10.0533,10.1495,80054.394827551,0
+LXFR.US,D,20150424,000000,10.1113,10.1495,10.0395,10.1407,23311.201423035,0
+LXFR.US,D,20150427,000000,10.1407,10.1495,9.96875,10.1495,46365.922634814,0
+LXFR.US,D,20150428,000000,10.1113,10.2036,10.0798,10.1407,31510.425954294,0
+LXFR.US,D,20150429,000000,10.1889,10.2596,10.0955,10.1663,55970.6994349,0
+LXFR.US,D,20150430,000000,10.1731,10.2881,9.96092,10.0307,73902.940871875,0
+LXFR.US,D,20150501,000000,10.0709,10.2969,10.0474,10.2125,115530.08627015,0
+LXFR.US,D,20150504,000000,10.2881,10.2969,10.0887,10.1663,43419.45354122,0
+LXFR.US,D,20150505,000000,10.1663,10.1663,10.0179,10.0709,45342.037347023,0
+LXFR.US,D,20150506,000000,10.0474,10.1495,9.76539,9.94616,57178.802652205,0
+LXFR.US,D,20150507,000000,9.91573,10.013,9.78995,9.89115,18975.464518471,0
+LXFR.US,D,20150508,000000,9.91573,9.96875,9.83711,9.84693,19978.994233941,0
+LXFR.US,D,20150511,000000,9.90785,10.1584,9.90785,10.0533,34324.583827797,0
+LXFR.US,D,20150512,000000,10.1319,10.1495,10.0307,10.0307,13898.784781391,0
+LXFR.US,D,20150513,000000,9.99631,10.0798,9.58951,9.77325,20365.750108057,0
+LXFR.US,D,20150514,000000,10.0533,10.0533,9.84693,9.92257,14473.829699484,0
+LXFR.US,D,20150515,000000,9.95309,10.1889,9.95309,10.1584,60671.818862643,0
+LXFR.US,D,20150518,000000,10.0533,10.2449,10.0395,10.1495,110459.51320476,0
+LXFR.US,D,20150519,000000,10.1957,10.2203,10.0179,10.0631,25359.989777234,0
+LXFR.US,D,20150520,000000,10.0955,10.0955,9.95309,10.013,14090.127161216,0
+LXFR.US,D,20150521,000000,10.0248,10.1181,9.92257,10.0041,22671.018673511,0
+LXFR.US,D,20150522,000000,9.93833,10.181,9.93833,9.96875,29714.046696887,0
+LXFR.US,D,20150526,000000,10.0041,10.0041,9.89901,9.96875,17931.223658357,0
+LXFR.US,D,20150527,000000,9.93833,10.0248,9.77325,9.78995,45211.761684163,0
+LXFR.US,D,20150528,000000,9.78307,9.82237,9.48635,9.54825,15380.670446425,0
+LXFR.US,D,20150529,000000,9.52369,9.58951,9.36156,9.47751,37530.586468495,0
+LXFR.US,D,20150601,000000,9.48635,9.80665,9.48635,9.72117,11932.436495095,0
+LXFR.US,D,20150602,000000,9.75065,10.4168,9.6917,10.2203,55208.383251445,0
+LXFR.US,D,20150603,000000,10.2803,10.2969,10.0798,10.0887,89270.38019629,0
+LXFR.US,D,20150604,000000,10.1495,10.5397,10.0395,10.3373,37782.995565286,0
+LXFR.US,D,20150605,000000,10.3617,11.024,10.3549,10.8423,65449.271686591,0
+LXFR.US,D,20150608,000000,10.8511,10.8855,10.5947,10.8079,56486.71319326,0
+LXFR.US,D,20150609,000000,10.8678,10.9238,10.799,10.8423,52158.10073901,0
+LXFR.US,D,20150610,000000,10.8079,10.8079,10.5583,10.6418,43072.391033131,0
+LXFR.US,D,20150611,000000,10.6713,10.8295,10.6093,10.6879,50675.197295359,0
+LXFR.US,D,20150612,000000,10.6969,10.7901,10.6261,10.6575,68139.260568929,0
+LXFR.US,D,20150615,000000,10.6173,10.6418,10.4168,10.4945,65831.956446243,0
+LXFR.US,D,20150616,000000,10.6173,10.6969,10.4315,10.462,54054.222300794,0
+LXFR.US,D,20150617,000000,10.462,10.4865,10.2665,10.2969,26766.559824676,0
+LXFR.US,D,20150618,000000,10.2881,10.4001,10.2203,10.3461,47772.492682256,0
+LXFR.US,D,20150619,000000,10.5397,10.5721,10.3293,10.4865,93627.490451792,0
+LXFR.US,D,20150622,000000,10.462,10.7204,10.3617,10.5789,119502.47620877,0
+LXFR.US,D,20150623,000000,10.5651,10.8678,10.5651,10.5651,110483.93989155,0
+LXFR.US,D,20150624,000000,10.6339,10.7125,10.5013,10.5013,61097.25032417,0
+LXFR.US,D,20150625,000000,10.5397,10.5397,9.86167,9.86167,24465.362373686,0
+LXFR.US,D,20150626,000000,9.92257,10.1113,9.7418,9.78995,42525.843916288,0
+LXFR.US,D,20150629,000000,9.80665,9.97758,9.43427,9.89901,80435.044029971,0
+LXFR.US,D,20150630,000000,9.87739,10.2449,9.87052,10.1495,36816.105879996,0
+LXFR.US,D,20150701,000000,10.1889,10.1889,10.0179,10.1731,27539.053794292,0
+LXFR.US,D,20150702,000000,10.1495,10.1495,9.99631,10.0631,8324.4113010392,0
+LXFR.US,D,20150706,000000,10.0631,10.2203,9.72117,9.87739,26641.373054897,0
+LXFR.US,D,20150707,000000,9.88329,9.89115,9.75556,9.79879,15881.417525543,0
+LXFR.US,D,20150708,000000,9.80665,9.84693,9.62586,9.6917,5765.7158601769,0
+LXFR.US,D,20150709,000000,9.68384,9.87739,9.64158,9.71331,21650.186721569,0
+LXFR.US,D,20150710,000000,9.78995,9.89901,9.78307,9.78995,2945.4513149783,0
+LXFR.US,D,20150713,000000,9.88329,10.0179,9.68384,9.92257,36375.407739227,0
+LXFR.US,D,20150714,000000,9.93833,10.0955,9.87739,10.0179,16637.627037302,0
+LXFR.US,D,20150715,000000,9.94913,10.0435,9.9413,9.98253,20013.598706888,0
+LXFR.US,D,20150716,000000,9.96479,10.1555,9.9413,10.0935,93952.161830326,0
+LXFR.US,D,20150717,000000,10.0935,10.1151,9.95597,10.0218,75645.377862628,0
+LXFR.US,D,20150720,000000,10.0267,10.1466,10.0267,10.0935,22373.827317611,0
+LXFR.US,D,20150721,000000,10.1083,10.124,10.0267,10.0267,32675.782469723,0
+LXFR.US,D,20150722,000000,10.0346,10.1633,10.0081,10.1466,40681.629063925,0
+LXFR.US,D,20150723,000000,10.2017,10.3363,10.1555,10.2577,266091.09472767,0
+LXFR.US,D,20150724,000000,10.2577,10.5789,10.1368,10.4611,1014791.4358565,0
+LXFR.US,D,20150727,000000,10.4611,10.6025,10.2949,10.3529,16781.13382217,0
+LXFR.US,D,20150728,000000,10.3913,10.3913,10.2252,10.2517,6355.0096788958,0
+LXFR.US,D,20150729,000000,10.2252,10.3195,10.1781,10.2252,25552.349935676,0
+LXFR.US,D,20150730,000000,10.1781,10.1928,10.0582,10.124,24152.904338545,0
+LXFR.US,D,20150731,000000,10.1151,10.2635,10.0267,10.2419,990637.51373938,0
+LXFR.US,D,20150803,000000,10.2252,10.2577,9.63372,9.63372,39057.254392637,0
+LXFR.US,D,20150804,000000,9.67598,9.70054,9.24897,9.44606,22503.085201856,0
+LXFR.US,D,20150805,000000,9.37532,9.43329,9.25859,9.39202,22245.587211984,0
+LXFR.US,D,20150806,000000,9.39202,9.50207,9.20151,9.32806,15938.413128044,0
+LXFR.US,D,20150807,000000,9.28316,9.66714,9.24897,9.43918,47419.323502472,0
+LXFR.US,D,20150810,000000,9.618,9.82532,9.618,9.75851,15256.501455261,0
+LXFR.US,D,20150811,000000,9.83219,9.83219,9.50993,9.71528,28042.854209259,0
+LXFR.US,D,20150812,000000,9.70742,9.87248,9.43329,9.46178,10551.310913055,0
+LXFR.US,D,20150813,000000,9.43918,9.46866,9.06012,9.39202,60008.227204948,0
+LXFR.US,D,20150814,000000,9.41462,9.70742,9.32806,9.62685,13476.406655711,0
+LXFR.US,D,20150817,000000,9.46178,9.66714,9.28316,9.64158,26950.77775419,0
+LXFR.US,D,20150818,000000,9.55611,9.99135,9.50993,9.94913,36614.58571401,0
+LXFR.US,D,20150819,000000,9.85578,10.0435,9.70054,9.93238,10298.901816263,0
+LXFR.US,D,20150820,000000,10.0081,10.1014,9.91176,10.0847,18435.024073324,0
+LXFR.US,D,20150821,000000,10.1014,10.1014,9.91176,10.0159,18435.024073324,0
+LXFR.US,D,20150824,000000,9.62685,9.71528,9.58263,9.60523,12293.747903809,0
+LXFR.US,D,20150825,000000,9.53253,10.1702,9.48635,9.64846,229480.58012812,0
+LXFR.US,D,20150826,000000,9.58263,9.62685,9.51681,9.57281,61023.970263811,0
+LXFR.US,D,20150827,000000,9.56397,9.98253,9.54923,9.87248,24152.904338545,0
+LXFR.US,D,20150828,000000,9.87248,10.2252,9.80075,10.2095,9920.2881710758,0
+LXFR.US,D,20150831,000000,10.6025,10.6025,10.1083,10.3029,39791.072774842,0
+LXFR.US,D,20150901,000000,10.4611,10.4611,9.87936,9.96479,10935.013451322,0
+LXFR.US,D,20150902,000000,10.0582,10.0582,9.46866,9.50993,35472.638106751,0
+LXFR.US,D,20150903,000000,9.51681,10.2173,9.51681,10.1368,31023.927775802,0
+LXFR.US,D,20150904,000000,10.2252,10.2252,9.96479,9.96479,7372.7882949906,0
+LXFR.US,D,20150908,000000,10.1466,10.2095,9.94913,10.2095,31782.172844792,0
+LXFR.US,D,20150909,000000,10.124,10.1928,9.60523,9.87248,13985.295963759,0
+LXFR.US,D,20150910,000000,9.73689,10.2252,9.70054,9.74377,14648.887621452,0
+LXFR.US,D,20150911,000000,9.87248,10.0267,9.71528,9.86462,10807.79112431,0
+LXFR.US,D,20150914,000000,9.67598,10.0267,9.20151,9.35174,85179.927938205,0
+LXFR.US,D,20150915,000000,9.34388,9.54137,9.32806,9.47751,27677.471686081,0
+LXFR.US,D,20150916,000000,9.50207,9.61014,9.50207,9.50993,34198.379279401,0
+LXFR.US,D,20150917,000000,9.44606,9.72215,9.43918,9.45392,197372.71812618,0
+LXFR.US,D,20150918,000000,9.43918,9.64158,9.43918,9.51681,26444.94178199,0
+LXFR.US,D,20150921,000000,9.46866,9.50993,8.64343,9.1569,165021.60703499,0
+LXFR.US,D,20150922,000000,8.99174,9.23541,8.55107,8.69236,87978.819132465,0
+LXFR.US,D,20150923,000000,8.86539,9.13843,8.4484,8.89171,205449.80922351,0
+LXFR.US,D,20150924,000000,8.70877,8.76046,8.15748,8.3755,27315.142498751,0
+LXFR.US,D,20150925,000000,8.24266,8.32893,8.18026,8.25052,14493.16749319,0
+LXFR.US,D,20150928,000000,8.25052,8.4484,8.09351,8.25052,51773.380422125,0
+LXFR.US,D,20150929,000000,8.36852,8.3755,8.25926,8.36852,38521.902840571,0
+LXFR.US,D,20150930,000000,8.43248,8.53447,8.32893,8.4876,23139.196836915,0
+LXFR.US,D,20151001,000000,8.51138,8.62889,8.40026,8.56463,88486.690661897,0
+LXFR.US,D,20151002,000000,8.65778,8.70877,8.59833,8.64883,49833.494379848,0
+LXFR.US,D,20151005,000000,8.65778,9.84005,8.61445,9.71528,44611.272300667,0
+LXFR.US,D,20151006,000000,9.62685,9.96479,9.56397,9.91771,52759.607901121,0
+LXFR.US,D,20151007,000000,9.78503,10.1014,9.75163,9.90196,73866.300841695,0
+LXFR.US,D,20151008,000000,9.98253,10.0159,9.78503,9.80075,9027.6963247607,0
+LXFR.US,D,20151009,000000,9.84988,9.88525,9.43918,9.48635,21358.084258749,0
+LXFR.US,D,20151012,000000,9.45392,9.49519,8.43248,8.52631,247834.18191216,0
+LXFR.US,D,20151013,000000,8.57102,8.87472,8.55746,8.6843,46659.042876249,0
+LXFR.US,D,20151014,000000,8.74306,8.85311,8.57445,8.78983,29998.006930777,0
+LXFR.US,D,20151015,000000,8.78168,8.86273,8.3694,8.47257,22183.502716402,0
+LXFR.US,D,20151016,000000,8.35535,8.6962,8.25052,8.64618,28735.96144682,0
+LXFR.US,D,20151019,000000,8.73668,9.33798,8.73668,9.2189,84699.536431408,0
+LXFR.US,D,20151020,000000,9.38612,9.60032,9.25859,9.57772,128640.09262407,0
+LXFR.US,D,20151021,000000,9.53645,9.53645,9.05914,9.07634,145071.1106023,0
+LXFR.US,D,20151022,000000,9.06778,9.18677,9.0449,9.10876,15629.008428752,0
+LXFR.US,D,20151023,000000,9.13273,9.13273,8.88897,8.88897,15500.768323124,0
+LXFR.US,D,20151026,000000,8.93289,8.97287,8.68892,8.78168,34030.445807745,0
+LXFR.US,D,20151027,000000,8.94045,9.11652,8.71358,8.90291,75124.275211188,0
+LXFR.US,D,20151028,000000,8.9488,9.03723,8.60089,8.88897,44617.378972363,0
+LXFR.US,D,20151029,000000,8.79838,8.93289,8.62614,8.70425,15374.563774728,0
+LXFR.US,D,20151030,000000,8.77332,8.83561,8.53712,8.59243,13236.210902313,0
+LXFR.US,D,20151102,000000,8.44938,8.73668,8.44938,8.6962,41337.07849269,0
+LXFR.US,D,20151103,000000,8.71358,9.1012,8.67959,8.87924,32017.279705109,0
+LXFR.US,D,20151104,000000,8.96472,9.13273,8.40978,8.52926,58400.136991519,0
+LXFR.US,D,20151105,000000,8.52926,8.74306,8.39308,8.66239,28989.388322227,0
+LXFR.US,D,20151106,000000,8.7578,9.13273,8.47257,8.89633,48399.444309771,0
+LXFR.US,D,20151109,000000,8.89633,9.17921,8.74306,8.87924,108672.29395491,0
+LXFR.US,D,20151110,000000,9.022,9.022,8.74944,8.92551,64027.434959906,0
+LXFR.US,D,20151111,000000,9.06778,9.084,8.81528,8.90291,22183.502716402,0
+LXFR.US,D,20151112,000000,9.07634,9.07634,8.77332,8.78168,26091.772602206,0
+LXFR.US,D,20151113,000000,8.81528,8.93289,8.21937,8.27635,39577.339265462,0
+LXFR.US,D,20151116,000000,8.24266,8.33835,7.71131,7.942,58103.963414235,0
+LXFR.US,D,20151117,000000,7.52924,8.08418,7.29933,7.95831,46259.055880124,0
+LXFR.US,D,20151118,000000,8.01313,8.17938,7.95831,8.14844,18655.882033017,0
+LXFR.US,D,20151119,000000,8.06118,8.23401,8.06118,8.14008,7436.9083478046,0
+LXFR.US,D,20151120,000000,8.00489,8.3694,7.93365,8.15658,142679.33085448,0
+LXFR.US,D,20151123,000000,8.14008,8.14008,7.93365,8.02965,41846.985579353,0
+LXFR.US,D,20151124,000000,8.10795,8.28441,7.96667,8.05381,26344.181698997,0
+LXFR.US,D,20151125,000000,8.10795,8.91687,8.10795,8.45734,165998.67450645,0
+LXFR.US,D,20151127,000000,8.61003,8.67143,8.4424,8.55383,175197.3576387,0
+LXFR.US,D,20151130,000000,8.71358,8.72056,8.06118,8.1166,218432.59325042,0
+LXFR.US,D,20151201,000000,8.16396,8.26791,8.05381,8.1333,15983.195387152,0
+LXFR.US,D,20151202,000000,8.05381,8.32155,8.05381,8.1333,36490.416722846,0
+LXFR.US,D,20151203,000000,8.31379,8.32155,8.12476,8.21249,25572.705507998,0
+LXFR.US,D,20151204,000000,8.3694,8.3694,7.98199,8.00489,35041.099973527,0
+LXFR.US,D,20151207,000000,8.12476,8.12476,7.84572,8.01313,47390.825701221,0
+LXFR.US,D,20151208,000000,7.9252,8.1333,7.9252,8.00489,39105.089987594,0
+LXFR.US,D,20151209,000000,7.83834,8.21249,7.83834,8.08418,145325.55525632,0
+LXFR.US,D,20151210,000000,7.98199,8.06118,7.66395,7.91764,31760.799493854,0
+LXFR.US,D,20151211,000000,7.87853,7.9252,7.68025,7.87038,20041.078729523,0
+LXFR.US,D,20151214,000000,7.77458,7.77458,7.35465,7.40269,29234.672968706,0
+LXFR.US,D,20151215,000000,7.30699,7.55322,7.30699,7.48149,27475.951520095,0
+LXFR.US,D,20151216,000000,7.4976,7.52924,7.41015,7.44995,8196.1711954113,0
+LXFR.US,D,20151217,000000,7.60057,7.78273,7.52138,7.73597,34663.504106956,0
+LXFR.US,D,20151218,000000,7.65619,7.77458,7.60863,7.7677,16763.831585697,0
+LXFR.US,D,20151221,000000,7.71975,7.83834,7.70345,7.83834,6178.9339783114,0
+LXFR.US,D,20151222,000000,7.73597,8.21249,7.73597,7.98199,50631.432814867,0
+LXFR.US,D,20151223,000000,7.85396,8.1333,7.85396,8.00489,32520.062341461,0
+LXFR.US,D,20151224,000000,8.05381,8.21249,8.05381,8.19569,8639.9226720286,0
+LXFR.US,D,20151228,000000,8.10009,8.25926,8.03652,8.25052,13416.357717362,0
+LXFR.US,D,20151229,000000,8.28441,8.28441,7.93365,7.99723,26783.86206115,0
+LXFR.US,D,20151230,000000,7.97619,8.01313,7.942,7.98199,2869.1179187712,0
+LXFR.US,D,20151231,000000,7.93365,8.08074,7.71975,7.8074,37277.159593088,0
+LXFR.US,D,20160104,000000,7.63997,7.91764,7.41841,7.91764,58835.746239207,0
+LXFR.US,D,20160105,000000,7.93365,7.96263,7.74363,7.93365,47421.359059704,0
+LXFR.US,D,20160106,000000,7.79433,8.02169,7.41841,7.52924,51158.642138004,0
+LXFR.US,D,20160107,000000,7.57709,7.90201,7.4976,7.89533,46445.309366869,0
+LXFR.US,D,20160108,000000,7.9252,7.93365,7.79894,7.79894,15108.923555927,0
+LXFR.US,D,20160111,000000,7.86458,8.02169,7.65619,7.91764,65740.356370795,0
+LXFR.US,D,20160112,000000,7.96667,7.97197,7.75925,7.93365,53505.639626719,0
+LXFR.US,D,20160113,000000,7.90722,8.24629,7.90722,8.04674,64182.137309553,0
+LXFR.US,D,20160114,000000,8.04674,8.17437,7.96667,8.03829,35106.237804957,0
+LXFR.US,D,20160115,000000,8.02247,8.14284,7.81456,8.08584,44695.747925802,0
+LXFR.US,D,20160119,000000,8.11896,8.11896,7.84502,8.03063,61394.44168007,0
+LXFR.US,D,20160120,000000,7.97453,8.19058,7.78598,7.84502,46420.882680083,0
+LXFR.US,D,20160121,000000,7.85318,8.07828,7.56038,7.58033,195886.76134668,0
+LXFR.US,D,20160122,000000,7.62887,8.09852,7.47628,7.77291,48370.946508521,0
+LXFR.US,D,20160125,000000,7.73321,7.9252,7.6049,7.74167,64621.817671706,0
+LXFR.US,D,20160126,000000,7.74167,7.95016,7.6049,7.9252,68397.776337417,0
+LXFR.US,D,20160127,000000,7.9252,8.18302,7.84502,8.01403,153755.81553344,0
+LXFR.US,D,20160128,000000,7.98965,8.36852,7.97453,8.02247,59849.453740837,0
+LXFR.US,D,20160129,000000,7.99801,8.29571,7.86546,7.98199,86934.578272352,0
+LXFR.US,D,20160201,000000,7.96667,8.13566,7.78116,8.07828,255859.36630007,0
+LXFR.US,D,20160202,000000,8.04674,8.11041,7.8859,8.07828,170891.13631401,0
+LXFR.US,D,20160203,000000,8.22281,8.52111,7.98199,8.11041,83596.264411561,0
+LXFR.US,D,20160204,000000,8.0943,8.40713,7.8859,8.15894,64915.955691758,0
+LXFR.US,D,20160205,000000,8.04674,8.28864,8.00577,8.13566,37057.319412011,0
+LXFR.US,D,20160208,000000,8.18302,8.19058,7.98965,8.03063,37010.50159567,0
+LXFR.US,D,20160209,000000,8.06305,8.11896,7.36388,7.86949,56759.477862373,0
+LXFR.US,D,20160210,000000,8.02807,8.05539,7.44415,7.83746,95380.105228706,0
+LXFR.US,D,20160211,000000,7.74972,8.1503,7.74972,7.89454,203662.58997364,0
+LXFR.US,D,20160212,000000,7.93365,8.07828,7.86144,8.03063,212850.07754113,0
+LXFR.US,D,20160216,000000,8.24629,8.32253,7.98199,8.02247,134653.12868795,0
+LXFR.US,D,20160217,000000,8.0943,8.31143,8.0943,8.19923,88142.681489656,0
+LXFR.US,D,20160218,000000,8.1503,8.28864,8.03063,8.21583,61468.739519044,0
+LXFR.US,D,20160219,000000,8.14284,8.31143,8.10196,8.13566,112155.13237918,0
+LXFR.US,D,20160222,000000,8.1667,8.21583,8.15894,8.20728,116573.30935164,0
+LXFR.US,D,20160223,000000,8.14284,8.21583,8.1273,8.1273,69194.69699382,0
+LXFR.US,D,20160224,000000,8.1273,8.21583,8.0943,8.21583,53021.177005458,0
+LXFR.US,D,20160225,000000,8.19058,8.30229,8.1667,8.29571,36836.461452318,0
+LXFR.US,D,20160226,000000,8.29571,8.66338,8.29571,8.44064,78377.095668227,0
+LXFR.US,D,20160229,000000,8.43248,8.52111,8.1273,8.35211,114757.59230054,0
+LXFR.US,D,20160301,000000,8.34376,8.73668,8.27193,8.5045,58317.696923615,0
+LXFR.US,D,20160302,000000,8.57445,8.75122,8.46344,8.66338,108476.88046061,0
+LXFR.US,D,20160303,000000,8.67242,8.69796,8.62614,8.67242,25837.327948182,0
+LXFR.US,D,20160304,000000,8.64697,8.76704,8.61003,8.61003,28676.930287087,0
+LXFR.US,D,20160307,000000,8.53624,8.61799,8.46344,8.55294,134000.73259504,0
+LXFR.US,D,20160308,000000,8.47158,8.52828,8.28864,8.35211,95456.438624913,0
+LXFR.US,D,20160309,000000,8.33295,8.43248,8.26339,8.31143,56327.939729149,0
+LXFR.US,D,20160310,000000,8.33472,8.33472,8.10196,8.17437,66689.943819611,0
+LXFR.US,D,20160311,000000,8.1503,8.39947,7.87764,8.27193,95827.927819788,0
+LXFR.US,D,20160314,000000,8.30229,8.32627,8.17437,8.23843,32199.462077391,0
+LXFR.US,D,20160315,000000,8.35211,8.39132,8.03063,8.0943,183011.86185308,0
+LXFR.US,D,20160316,000000,8.28864,8.47944,7.48444,7.97453,134895.35999859,0
+LXFR.US,D,20160317,000000,8.03829,8.36852,8.03829,8.26339,78646.807001492,0
+LXFR.US,D,20160318,000000,8.36852,9.00324,8.23843,8.74492,89701.918329514,0
+LXFR.US,D,20160321,000000,8.71536,8.80093,8.52828,8.61799,34497.606192533,0
+LXFR.US,D,20160322,000000,8.59243,8.68971,8.40713,8.44064,27917.66743948,0
+LXFR.US,D,20160323,000000,8.45567,8.60089,8.27193,8.28864,40535.068943207,0
+LXFR.US,D,20160324,000000,8.13566,8.48308,8.13566,8.39132,55608.370247571,0
+LXFR.US,D,20160328,000000,8.35211,8.47944,8.13566,8.33472,85799.755115406,0
+LXFR.US,D,20160329,000000,8.38247,8.43248,8.17182,8.40713,107942.54668716,0
+LXFR.US,D,20160330,000000,8.43248,8.51325,8.27193,8.51325,122076.43832887,0
+LXFR.US,D,20160331,000000,8.46344,8.60089,8.31143,8.52111,94552.651213822,0
+LXFR.US,D,20160401,000000,8.55294,9.00324,8.38247,8.88287,132300.02452755,0
+LXFR.US,D,20160404,000000,8.98614,9.00324,8.64058,8.80968,143778.53175986,0
+LXFR.US,D,20160405,000000,8.73108,8.80968,8.47944,8.71536,81807.009604466,0
+LXFR.US,D,20160406,000000,8.72252,8.83198,8.61003,8.79258,85366.18142495,0
+LXFR.US,D,20160407,000000,8.79258,8.94399,8.67242,8.79258,65673.182982132,0
+LXFR.US,D,20160408,000000,8.61799,8.88287,8.61799,8.70612,45121.17938733,0
+LXFR.US,D,20160411,000000,8.75122,9.00324,8.75122,8.97759,16664.089281319,0
+LXFR.US,D,20160412,000000,8.81813,9.19453,8.81813,9.17135,61989.842170485,0
+LXFR.US,D,20160413,000000,9.0896,9.25093,8.97484,9.17135,41749.278832208,0
+LXFR.US,D,20160414,000000,9.23639,9.23639,9.06504,9.19453,31976.568560465,0
+LXFR.US,D,20160415,000000,9.23639,9.55217,9.10581,9.48733,64130.230600132,0
+LXFR.US,D,20160418,000000,9.61604,10.5515,9.61604,10.2262,273267.45174975,0
+LXFR.US,D,20160419,000000,10.4286,10.6319,10.1967,10.5809,93984.73074604,0
+LXFR.US,D,20160420,000000,10.5897,10.5897,10.2645,10.4041,167302.44891366,0
+LXFR.US,D,20160421,000000,10.4689,10.7853,10.4423,10.6143,175735.76252662,0
+LXFR.US,D,20160422,000000,10.6389,10.6389,10.3579,10.5259,61238.721551807,0
+LXFR.US,D,20160425,000000,10.7213,11.0368,10.4139,10.5671,180451.13085499,0
+LXFR.US,D,20160426,000000,10.7135,10.8216,10.4689,10.7519,102854.6713853,0
+LXFR.US,D,20160427,000000,10.7135,10.9159,10.6241,10.7135,92356.284960288,0
+LXFR.US,D,20160428,000000,10.6487,10.6625,10.4345,10.4955,57707.029753958,0
+LXFR.US,D,20160429,000000,10.4041,10.5189,10.2812,10.4286,58378.76364058,0
+LXFR.US,D,20160502,000000,10.5189,10.5505,10.2389,10.4041,31877.844034705,0
+LXFR.US,D,20160503,000000,10.1849,10.5317,10.0965,10.3579,79533.29217611,0
+LXFR.US,D,20160504,000000,10.2586,10.4865,10.1269,10.2262,162024.24901059,0
+LXFR.US,D,20160505,000000,10.2586,10.3647,10.0621,10.2733,62037.677765441,0
+LXFR.US,D,20160506,000000,10.2891,10.4207,10.1053,10.1761,113411.07119144,0
+LXFR.US,D,20160509,000000,10.0709,10.1201,9.72215,9.95597,78818.811587612,0
+LXFR.US,D,20160510,000000,10.8343,11.0132,10.3579,10.4423,74695.790413812,0
+LXFR.US,D,20160511,000000,10.4777,10.6065,10.1761,10.2733,49990.232286728,0
+LXFR.US,D,20160512,000000,10.3391,10.4865,10.0896,10.1849,41705.514351716,0
+LXFR.US,D,20160513,000000,10.2262,10.2989,9.94516,10.0709,56182.397387048,0
+LXFR.US,D,20160516,000000,10.1761,10.2812,10.0238,10.0375,22099.027091266,0
+LXFR.US,D,20160517,000000,10.0798,10.4139,9.92851,10.3481,65986.658795889,0
+LXFR.US,D,20160518,000000,10.3961,10.3961,9.98352,10.1201,80435.044029971,0
+LXFR.US,D,20160519,000000,10.0709,10.1849,9.76931,9.99234,46837.154134066,0
+LXFR.US,D,20160520,000000,9.98352,10.3215,9.87739,10.2183,60787.845624877,0
+LXFR.US,D,20160523,000000,10.1122,10.4207,10.0002,10.3647,71284.196492662,0
+LXFR.US,D,20160524,000000,10.3961,10.5749,9.9855,10.2527,64363.301903218,0
+LXFR.US,D,20160525,000000,10.3215,10.5013,10.2586,10.3815,104090.25462524,0
+LXFR.US,D,20160526,000000,10.4512,10.5947,10.3883,10.5101,75543.600001019,0
+LXFR.US,D,20160527,000000,10.5749,10.9553,10.4865,10.6319,123448.40390337,0
+LXFR.US,D,20160531,000000,10.7047,10.8845,10.5189,10.7293,112231.46577539,0
+LXFR.US,D,20160601,000000,10.7853,10.7853,10.4639,10.5897,121880.00705596,0
+LXFR.US,D,20160602,000000,10.3215,10.5189,9.97371,10.2429,92910.97430606,0
+LXFR.US,D,20160603,000000,10.2891,10.5515,10.1535,10.5189,78809.651580067,0
+LXFR.US,D,20160606,000000,10.5415,10.5415,10.2095,10.3057,155811.72833795,0
+LXFR.US,D,20160607,000000,10.3391,10.5671,9.97371,10.1535,87548.298777857,0
+LXFR.US,D,20160608,000000,10.2429,10.4345,9.97371,10.4207,146406.43614662,0
+LXFR.US,D,20160609,000000,10.3726,10.4286,9.97371,10.0621,80012.665904291,0
+LXFR.US,D,20160610,000000,10.0375,10.1053,9.64748,9.71528,203190.34069577,0
+LXFR.US,D,20160613,000000,9.82139,10.0533,9.72215,10.0091,80781.088759443,0
+LXFR.US,D,20160614,000000,10.0297,10.0896,9.76145,9.87052,47410.163494928,0
+LXFR.US,D,20160615,000000,9.94913,10.2527,9.73689,10.0169,53242.034965151,0
+LXFR.US,D,20160616,000000,10.0533,10.1692,9.787,10.0621,119293.83159247,0
+LXFR.US,D,20160617,000000,10.2007,10.2095,9.78405,9.787,75465.23104758,0
+LXFR.US,D,20160620,000000,9.86167,10.0375,9.74573,9.77914,203854.95013208,0
+LXFR.US,D,20160621,000000,9.787,9.94913,9.73689,9.83613,183003.71962415,0
+LXFR.US,D,20160622,000000,10.0091,10.0798,9.81157,10.0375,65807.529759456,0
+LXFR.US,D,20160623,000000,10.1201,10.5515,9.99234,10.3057,139186.31464404,0
+LXFR.US,D,20160624,000000,9.82139,9.94814,9.70054,9.73689,111641.15417805,0
+LXFR.US,D,20160627,000000,9.84595,9.84595,9.25093,9.39006,160760.16796941,0
+LXFR.US,D,20160628,000000,8.10697,9.76931,8.10697,9.70054,150147.79033938,0
+LXFR.US,D,20160629,000000,9.77914,9.90982,9.45883,9.80273,175232.97989027,0
+LXFR.US,D,20160630,000000,9.89213,10.0297,9.55217,9.76145,93588.814864379,0
+LXFR.US,D,20160701,000000,9.94913,10.0965,9.80273,9.95597,107314.57728103,0
+LXFR.US,D,20160705,000000,9.6072,9.95498,9.6072,9.81157,162860.86303302,0
+LXFR.US,D,20160706,000000,9.70742,10.0533,9.68384,9.84595,37912.253449531,0
+LXFR.US,D,20160707,000000,9.86167,10.0091,9.61604,9.63962,68419.149688355,0
+LXFR.US,D,20160708,000000,9.81157,9.81157,9.57772,9.57772,35889.92733935,0
+LXFR.US,D,20160711,000000,9.5679,9.6239,9.42248,9.61604,108613.26279517,0
+LXFR.US,D,20160712,000000,9.97371,9.97371,9.59442,9.74573,146206.95153787,0
+LXFR.US,D,20160713,000000,9.9187,9.97658,9.74868,9.83711,90366.527765823,0
+LXFR.US,D,20160714,000000,10.0189,10.0945,9.76931,9.94219,63775.025863115,0
+LXFR.US,D,20160715,000000,10.1299,10.1299,9.85479,10.1299,77261.610304987,0
+LXFR.US,D,20160718,000000,10.2154,10.9759,10.2154,10.4119,222113.89850483,0
+LXFR.US,D,20160719,000000,10.4855,10.4855,10.1731,10.2488,103925.37448944,0
+LXFR.US,D,20160720,000000,10.2567,10.5091,10.0995,10.3805,34447.735040344,0
+LXFR.US,D,20160721,000000,10.4855,10.6153,10.182,10.3373,48029.990672129,0
+LXFR.US,D,20160722,000000,10.3707,10.4413,10.1977,10.3283,57586.931877259,0
+LXFR.US,D,20160725,000000,9.67401,9.86265,9.18107,9.77914,150761.51084489,0
+LXFR.US,D,20160726,000000,9.83023,9.96677,9.67401,9.787,50700.641760762,0
+LXFR.US,D,20160727,000000,9.9187,9.9187,9.76145,9.85479,45795.966609801,0
+LXFR.US,D,20160728,000000,9.83711,9.95111,9.77914,9.94219,50304.725879101,0
+LXFR.US,D,20160729,000000,9.8941,9.97658,9.84792,9.9187,39472.508068004,0
+LXFR.US,D,20160801,000000,9.88427,10.124,9.787,9.82237,73041.900162658,0
+LXFR.US,D,20160802,000000,9.85479,9.92554,9.63864,9.73689,19780.527403802,0
+LXFR.US,D,20160803,000000,9.79585,9.83711,9.61506,9.82237,32676.800248339,0
+LXFR.US,D,20160804,000000,9.90196,9.99532,9.79585,9.87838,39393.121335949,0
+LXFR.US,D,20160805,000000,9.95894,10.1004,9.76931,9.83023,50992.744223581,0
+LXFR.US,D,20160808,000000,9.75261,9.75261,9.42838,9.46669,54365.662557319,0
+LXFR.US,D,20160809,000000,9.53253,9.67401,9.31342,9.43525,26691.244207086,0
+LXFR.US,D,20160810,000000,9.55905,9.86265,9.36156,9.6917,87566.618792947,0
+LXFR.US,D,20160811,000000,9.81255,9.81255,9.19739,9.45097,87951.339109831,0
+LXFR.US,D,20160812,000000,9.43525,9.43525,9.18107,9.23147,48787.217962503,0
+LXFR.US,D,20160815,000000,9.27245,9.42838,8.96649,9.01728,70078.12883259,0
+LXFR.US,D,20160816,000000,9.03526,9.14413,8.91785,9.0498,23098.485692271,0
+LXFR.US,D,20160817,000000,9.01728,9.10778,8.69894,8.93387,47570.97251627,0
+LXFR.US,D,20160818,000000,8.96649,9.05718,8.7469,8.78718,15726.715175897,0
+LXFR.US,D,20160819,000000,8.73206,8.78718,8.62525,8.72351,42281.577048425,0
+LXFR.US,D,20160822,000000,8.7071,8.75692,8.42718,8.49291,101302.55899576,0
+LXFR.US,D,20160823,000000,8.50086,8.7469,8.49723,8.68971,39645.53043274,0
+LXFR.US,D,20160824,000000,8.67242,8.83561,8.60905,8.79553,31267.176865048,0
+LXFR.US,D,20160825,000000,8.85222,8.9152,8.70248,8.80358,24844.99379749,0
+LXFR.US,D,20160826,000000,8.79553,9.11062,8.78718,9.04106,40003.788505605,0
+LXFR.US,D,20160829,000000,9.03526,9.15789,8.99449,9.08302,66494.53032532,0
+LXFR.US,D,20160830,000000,9.00854,9.32806,8.86175,9.31342,51002.922009742,0
+LXFR.US,D,20160831,000000,9.22185,9.69956,9.18873,9.68384,59600.097979894,0
+LXFR.US,D,20160901,000000,9.65436,9.76931,9.42838,9.54137,78097.2065488,0
+LXFR.US,D,20160902,000000,9.45097,9.63176,9.31834,9.58558,46625.456181918,0
+LXFR.US,D,20160906,000000,9.59246,9.59246,9.26371,9.43525,35805.451714214,0
+LXFR.US,D,20160907,000000,9.41167,9.49421,9.24995,9.44311,67411.548858422,0
+LXFR.US,D,20160908,000000,9.55905,9.55905,9.32314,9.42838,63467.656721054,0
+LXFR.US,D,20160909,000000,9.40283,9.40283,9.1347,9.13931,28708.481424186,0
+LXFR.US,D,20160912,000000,9.13175,9.18107,8.94133,9.09156,32613.697974141,0
+LXFR.US,D,20160913,000000,9.00854,9.00854,8.71634,8.78718,12094.263295054,0
+LXFR.US,D,20160914,000000,8.81252,8.91049,8.71634,8.79553,19103.704624099,0
+LXFR.US,D,20160915,000000,8.86175,8.94133,8.69894,8.87924,13936.442590185,0
+LXFR.US,D,20160916,000000,9.01728,9.01728,8.82265,8.89633,38523.938397804,0
+LXFR.US,D,20160919,000000,8.90381,8.97572,8.72351,8.84407,50479.783801069,0
+LXFR.US,D,20160920,000000,8.89633,9.50109,8.69894,9.12399,98887.370339769,0
+LXFR.US,D,20160921,000000,9.10778,9.73689,9.10778,9.73001,65656.898524274,0
+LXFR.US,D,20160922,000000,9.73001,9.73001,9.55021,9.66418,38910.69427192,0
+LXFR.US,D,20160923,000000,9.64158,9.81255,9.62292,9.76931,18628.402010382,0
+LXFR.US,D,20160926,000000,9.70742,9.70742,9.52467,9.63864,10717.208827478,0
+LXFR.US,D,20160927,000000,9.68384,9.73001,9.58558,9.6465,8093.3755551857,0
+LXFR.US,D,20160928,000000,9.59934,9.65436,9.45883,9.65436,35886.874003502,0
+LXFR.US,D,20160929,000000,9.55905,9.79585,9.49421,9.69956,29212.281839153,0
+LXFR.US,D,20160930,000000,9.77914,9.94219,9.44311,9.50109,63768.919191419,0
+LXFR.US,D,20161003,000000,9.46669,9.59934,9.44311,9.59246,26277.008310335,0
+LXFR.US,D,20161004,000000,9.63176,9.6917,9.39596,9.42838,50328.134787271,0
+LXFR.US,D,20161005,000000,9.47554,9.55316,9.25476,9.2978,25985.923626132,0
+LXFR.US,D,20161006,000000,9.33602,9.49421,9.23147,9.31342,76465.707427201,0
+LXFR.US,D,20161007,000000,9.36942,9.59934,9.27245,9.45097,45879.42445632,0
+LXFR.US,D,20161010,000000,9.57576,9.72215,9.41855,9.48537,46658.025097633,0
+LXFR.US,D,20161011,000000,9.26371,9.27245,7.80396,8.28864,655111.5262645,0
+LXFR.US,D,20161012,000000,8.23745,8.40192,7.89454,8.1725,72407.824084831,0
+LXFR.US,D,20161013,000000,8.09105,8.18548,8.08231,8.11562,64245.23958375,0
+LXFR.US,D,20161014,000000,8.19756,8.24629,8.0995,8.12396,49904.738882975,0
+LXFR.US,D,20161017,000000,8.02571,8.13242,7.91017,7.98385,52139.780723919,0
+LXFR.US,D,20161018,000000,8.0995,8.0995,7.98799,8.00047,303363.16542768,0
+LXFR.US,D,20161019,000000,8.02571,8.22448,7.96745,7.97619,53453.732917298,0
+LXFR.US,D,20161020,000000,7.89307,8.11728,7.89307,7.91764,109594.40138108,0
+LXFR.US,D,20161021,000000,7.94269,7.95919,7.75188,7.79334,38890.338699598,0
+LXFR.US,D,20161024,000000,7.87627,7.95085,7.85966,7.88442,59918.662686732,0
+LXFR.US,D,20161025,000000,7.91764,7.94269,7.88442,7.91764,32377.573335208,0
+LXFR.US,D,20161026,000000,7.90113,7.98385,7.88442,7.88442,16731.262669982,0
+LXFR.US,D,20161027,000000,7.94269,7.96745,7.87627,7.95085,33228.436258262,0
+LXFR.US,D,20161028,000000,7.89307,8.03436,7.71023,7.77684,84590.634119485,0
+LXFR.US,D,20161031,000000,7.71867,7.85966,7.71867,7.79334,64052.879425309,0
+LXFR.US,D,20161101,000000,7.85142,8.08319,7.70207,7.8182,127010.6290597,0
+LXFR.US,D,20161102,000000,7.81005,8.01707,7.8015,7.99201,28493.73013619,0
+LXFR.US,D,20161103,000000,7.95085,8.10009,7.90123,7.95085,13507.95779281,0
+LXFR.US,D,20161104,000000,7.95085,8.10009,7.93434,7.96745,16703.782647348,0
+LXFR.US,D,20161107,000000,7.97619,8.07494,7.71867,7.8182,43788.907178862,0
+LXFR.US,D,20161108,000000,8.00881,8.11728,7.89317,7.92579,89707.007222594,0
+LXFR.US,D,20161109,000000,7.90958,8.05077,7.88442,7.88442,45557.806413635,0
+LXFR.US,D,20161110,000000,7.99201,8.17506,7.88442,8.00881,120940.59739331,0
+LXFR.US,D,20161111,000000,8.00881,8.22114,7.99201,8.05077,51761.167078733,0
+LXFR.US,D,20161114,000000,8.10009,8.29198,8.10009,8.1667,27370.102544021,0
+LXFR.US,D,20161115,000000,8.14932,8.42384,8.14932,8.34946,144715.90586529,0
+LXFR.US,D,20161116,000000,8.34091,8.5329,8.34091,8.45734,182404.24801927,0
+LXFR.US,D,20161117,000000,8.40713,9.26272,8.40713,8.83011,224453.77154323,0
+LXFR.US,D,20161118,000000,8.83738,8.83738,8.6396,8.70788,431515.74209463,0
+LXFR.US,D,20161121,000000,8.67242,8.88101,8.5156,8.7633,54119.360132224,0
+LXFR.US,D,20161122,000000,8.73304,9.33602,8.73304,9.25378,56860.237945368,0
+LXFR.US,D,20161123,000000,9.17921,9.26272,8.99734,9.05364,15643.257329377,0
+LXFR.US,D,20161125,000000,9.11259,9.22961,9.07152,9.07152,12077.978837197,0
+LXFR.US,D,20161128,000000,9.08016,9.21113,9.00598,9.04686,18641.633132392,0
+LXFR.US,D,20161129,000000,9.10483,9.15494,9.00598,9.05364,91486.084243527,0
+LXFR.US,D,20161130,000000,9.16378,9.43722,9.11259,9.42936,90904.932653738,0
+LXFR.US,D,20161201,000000,9.39596,9.42936,9.22087,9.40381,70318.324585988,0
+LXFR.US,D,20161202,000000,9.41953,9.53547,9.31834,9.41266,71042.982960648,0
+LXFR.US,D,20161205,000000,9.39596,9.49617,9.33602,9.34388,18851.295527308,0
+LXFR.US,D,20161206,000000,9.43722,9.43722,9.23924,9.25378,43448.969121086,0
+LXFR.US,D,20161207,000000,9.27933,9.44508,9.27147,9.32806,14326.25180015,0
+LXFR.US,D,20161208,000000,9.3704,9.81059,9.29682,9.6691,102827.19136268,0
+LXFR.US,D,20161209,000000,9.75065,9.75065,9.36156,9.38711,26225.101600915,0
+LXFR.US,D,20161212,000000,9.45294,9.47751,9.13657,9.24405,144522.52792822,0
+LXFR.US,D,20161213,000000,9.3704,9.53547,9.23924,9.39596,34752.050846556,0
+LXFR.US,D,20161214,000000,9.49617,9.57969,9.39988,9.45294,28601.614669496,0
+LXFR.US,D,20161215,000000,9.41266,9.81943,9.18677,9.69562,135453.1026802,0
+LXFR.US,D,20161216,000000,9.75753,9.86953,9.50305,9.84497,63023.905244437,0
+LXFR.US,D,20161219,000000,9.84497,9.84497,9.55316,9.60327,22046.102603229,0
+LXFR.US,D,20161220,000000,9.5846,10.012,9.29682,9.9108,104458.69048428,0
+LXFR.US,D,20161221,000000,9.92455,10.0031,9.49617,9.67892,36255.309862529,0
+LXFR.US,D,20161222,000000,9.7084,9.73493,9.29682,9.30468,55181.921007426,0
+LXFR.US,D,20161223,000000,9.27147,9.55316,9.27147,9.44508,24431.775679355,0
+LXFR.US,D,20161227,000000,9.36156,9.54333,9.36156,9.39596,25002.749482985,0
+LXFR.US,D,20161228,000000,9.39596,9.51877,9.25378,9.30468,10429.177479124,0
+LXFR.US,D,20161229,000000,9.44999,9.51877,9.24405,9.32806,14244.829510863,0
+LXFR.US,D,20161230,000000,9.33602,9.33602,9.00598,9.03822,13691.157943707,0
+LXFR.US,D,20170103,000000,9.11259,9.27933,9.00598,9.10483,34886.397623881,0
+LXFR.US,D,20170104,000000,9.10483,9.34388,9.09628,9.25378,29568.504354786,0
+LXFR.US,D,20170105,000000,9.21113,10.1918,9.03045,10.0189,105047.98430299,0
+LXFR.US,D,20170106,000000,9.77619,9.80173,9.20249,9.22961,35797.309485286,0
+LXFR.US,D,20170109,000000,9.22087,9.27147,8.98034,8.98034,33104.267267099,0
+LXFR.US,D,20170110,000000,9.04686,9.26272,9.04686,9.14639,55746.788139359,0
+LXFR.US,D,20170111,000000,9.07152,9.41953,9.05364,9.26272,27436.258154067,0
+LXFR.US,D,20170112,000000,9.1289,9.33602,9.06308,9.30468,33692.543307201,0
+LXFR.US,D,20170113,000000,9.25859,9.32806,9.24897,9.29682,33340.391906032,0
+LXFR.US,D,20170117,000000,9.32806,9.57969,9.17921,9.43722,59446.413408864,0
+LXFR.US,D,20170118,000000,9.41953,9.55414,9.33896,9.35076,33333.26745572,0
+LXFR.US,D,20170119,000000,9.37728,9.61899,9.37728,9.53645,21713.288995766,0
+LXFR.US,D,20170120,000000,9.48733,9.53645,9.33504,9.3429,26443.924003375,0
+LXFR.US,D,20170123,000000,9.28512,9.42739,9.14226,9.29485,39645.53043274,0
+LXFR.US,D,20170124,000000,9.30369,9.35076,9.16938,9.21791,41664.803207072,0
+LXFR.US,D,20170125,000000,9.18393,9.35566,9.16938,9.20927,155275.35900727,0
+LXFR.US,D,20170126,000000,9.22667,9.36254,9.18393,9.24307,140915.52051279,0
+LXFR.US,D,20170127,000000,9.27736,9.42936,9.2189,9.35076,30958.789944371,0
+LXFR.US,D,20170130,000000,9.23639,9.35076,9.10964,9.2695,113558.64909078,0
+LXFR.US,D,20170131,000000,9.20927,9.22667,9.1012,9.16083,36916.86596299,0
+LXFR.US,D,20170201,000000,9.10964,9.36942,9.10964,9.31735,41104.007189604,0
+LXFR.US,D,20170202,000000,9.49715,9.49715,9.36058,9.45294,36058.878589622,0
+LXFR.US,D,20170203,000000,9.51189,9.51189,9.31244,9.42936,28813.312621643,0
+LXFR.US,D,20170206,000000,9.41266,9.46866,9.18393,9.22667,91207.212902718,0
+LXFR.US,D,20170207,000000,9.24307,9.3429,9.18393,9.22667,42338.572650927,0
+LXFR.US,D,20170208,000000,9.20927,9.41266,9.18393,9.39596,33851.316771312,0
+LXFR.US,D,20170209,000000,9.3429,9.52369,9.3429,9.47849,30726.736419901,0
+LXFR.US,D,20170210,000000,9.56298,9.56298,9.33504,9.39596,37658.826574123,0
+LXFR.US,D,20170213,000000,9.3429,9.36942,9.18393,9.31735,77237.1836182,0
+LXFR.US,D,20170214,000000,9.23639,9.37139,9.22667,9.2695,56826.651251036,0
+LXFR.US,D,20170215,000000,9.42936,9.42936,9.26056,9.28512,55520.841286587,0
+LXFR.US,D,20170216,000000,9.38908,9.41167,9.22568,9.28512,26058.185907874,0
+LXFR.US,D,20170217,000000,9.31244,9.4608,9.31244,9.4608,37526.515354031,0
+LXFR.US,D,20170221,000000,9.49715,9.49715,9.39596,9.47849,39928.472888015,0
+LXFR.US,D,20170222,000000,9.36058,9.46866,9.36058,9.38612,15565.906154553,0
+LXFR.US,D,20170223,000000,9.39596,9.40381,9.3429,9.36942,39761.557194975,0
+LXFR.US,D,20170224,000000,9.3429,9.45687,9.2695,9.40381,33551.072079564,0
+LXFR.US,D,20170227,000000,9.37728,9.46768,9.22667,9.29485,29571.557690634,0
+LXFR.US,D,20170228,000000,9.3429,9.3429,9.22667,9.30369,58259.683542498,0
+LXFR.US,D,20170301,000000,9.29485,9.45294,9.24307,9.40381,43114.119956391,0
+LXFR.US,D,20170302,000000,9.35076,9.46866,9.25191,9.40381,37426.773049653,0
+LXFR.US,D,20170303,000000,9.31244,9.48733,9.30369,9.39596,20160.158827605,0
+LXFR.US,D,20170306,000000,9.36942,9.36942,9.21791,9.2695,64499.684237774,0
+LXFR.US,D,20170307,000000,9.25191,9.37434,9.21791,9.27736,27181.813500044,0
+LXFR.US,D,20170308,000000,9.40381,9.85578,9.39596,9.60523,129849.21361999,0
+LXFR.US,D,20170309,000000,9.59737,9.68187,9.44705,9.61899,204456.4572942,0
+LXFR.US,D,20170310,000000,9.76145,9.95498,9.73689,9.89803,31277.354651209,0
+LXFR.US,D,20170313,000000,9.81451,9.93833,9.76145,9.91474,72054.654905046,0
+LXFR.US,D,20170314,000000,9.85578,9.93238,9.80567,9.84988,51440.566814663,0
+LXFR.US,D,20170315,000000,9.92257,10.0925,9.88034,10.0651,47826.43494891,0
+LXFR.US,D,20170316,000000,10.0651,10.1171,9.97371,10.0995,16113.471050013,0
+LXFR.US,D,20170317,000000,10.1495,10.2341,10.0651,10.1584,62205.611237097,0
+LXFR.US,D,20170320,000000,10.1741,10.1918,10.0945,10.1829,41122.327204693,0
+LXFR.US,D,20170321,000000,10.1663,10.1741,10.0238,10.0651,34836.526471692,0
+LXFR.US,D,20170322,000000,10.0651,10.0925,9.92158,10.0651,32254.42212266,0
+LXFR.US,D,20170323,000000,10.0739,10.2341,10.0002,10.1171,52915.328029384,0
+LXFR.US,D,20170324,000000,10.1171,10.2173,10.0995,10.1495,16924.64060704,0
+LXFR.US,D,20170327,000000,10.0474,10.1663,9.98352,10.0827,36209.509824804,0
+LXFR.US,D,20170328,000000,10.0651,10.2252,10.0651,10.1397,32648.302447088,0
+LXFR.US,D,20170329,000000,10.0209,10.1584,9.97371,10.0739,46569.478358033,0
+LXFR.US,D,20170330,000000,10.0238,10.1584,10.0238,10.1397,27853.547386666,0
+LXFR.US,D,20170331,000000,10.1397,10.2252,10.1397,10.1997,47808.11493382,0
+LXFR.US,D,20170403,000000,10.2085,10.2341,9.88034,9.92257,23932.046378852,0
+LXFR.US,D,20170404,000000,9.91474,10.1495,9.62783,9.74573,80140.906009919,0
+LXFR.US,D,20170405,000000,9.72215,9.79781,9.49715,9.54431,14012.775986393,0
+LXFR.US,D,20170406,000000,9.52663,9.71528,9.41953,9.53645,41097.900517907,0
+LXFR.US,D,20170407,000000,9.51189,9.72215,9.51189,9.64552,24813.442660391,0
+LXFR.US,D,20170410,000000,9.64552,9.74573,9.61014,9.73001,57452.585099934,0
+LXFR.US,D,20170411,000000,9.64454,9.70742,9.50993,9.6524,43044.911010496,0
+LXFR.US,D,20170412,000000,9.58853,9.618,9.52467,9.59639,17599.427829511,0
+LXFR.US,D,20170413,000000,9.618,9.618,9.40086,9.59639,55083.196481666,0
+LXFR.US,D,20170417,000000,9.59639,9.83219,9.48537,9.56102,80221.310520591,0
+LXFR.US,D,20170418,000000,9.48537,9.50207,9.25958,9.37532,68847.634485731,0
+LXFR.US,D,20170419,000000,9.40872,9.40872,9.19551,9.24602,60605.663252596,0
+LXFR.US,D,20170420,000000,9.26567,9.40086,9.22185,9.3655,90977.19493548,0
+LXFR.US,D,20170421,000000,9.39202,9.44999,9.31538,9.39202,14566.447553549,0
+LXFR.US,D,20170424,000000,9.50207,9.57969,9.50207,9.50993,16937.87172905,0
+LXFR.US,D,20170425,000000,9.56986,9.72215,9.56986,9.62685,53876.111042977,0
+LXFR.US,D,20170426,000000,9.618,9.87543,9.618,9.72215,638275.43239705,0
+LXFR.US,D,20170427,000000,9.68088,9.87543,9.58853,9.81549,30366.442789804,0
+LXFR.US,D,20170428,000000,9.76145,9.97658,9.76145,9.90884,64080.359447944,0
+LXFR.US,D,20170501,000000,9.95795,10.0906,9.86265,10.012,29952.206893053,0
+LXFR.US,D,20170502,000000,9.97658,10.1447,9.81353,10.0435,77367.459281061,0
+LXFR.US,D,20170503,000000,10.0248,10.0248,9.67106,9.70742,9466.3589082976,0
+LXFR.US,D,20170504,000000,9.77128,9.94031,9.59639,9.90884,26786.915396998,0
+LXFR.US,D,20170505,000000,9.69858,9.94031,9.62685,9.88132,24666.882539673,0
+LXFR.US,D,20170508,000000,9.91672,9.94031,9.74475,9.93139,13413.304381513,0
+LXFR.US,D,20170509,000000,10.5769,10.5769,10.0778,10.3599,315260.99744982,0
+LXFR.US,D,20170510,000000,10.3765,10.6635,10.3765,10.6201,100837.43416821,0
+LXFR.US,D,20170511,000000,10.5485,10.5849,10.4541,10.5769,29285.561899511,0
+LXFR.US,D,20170512,000000,10.5023,10.5613,10.3147,10.5337,159440.10910432,0
+LXFR.US,D,20170515,000000,10.4757,10.7223,10.4757,10.5259,21615.582248621,0
+LXFR.US,D,20170516,000000,10.5849,10.5849,10.2567,10.35,10029.190482998,0
+LXFR.US,D,20170517,000000,10.2399,10.3765,10.1495,10.3057,74721.234879215,0
+LXFR.US,D,20170518,000000,10.4945,10.5691,10.1879,10.4315,36884.297047275,0
+LXFR.US,D,20170519,000000,10.5023,10.7705,10.4935,10.6791,40664.326827451,0
+LXFR.US,D,20170522,000000,10.7637,10.7637,10.5033,10.5947,12805.690547705,0
+LXFR.US,D,20170523,000000,10.5849,10.5947,10.4757,10.5199,17735.810164068,0
+LXFR.US,D,20170524,000000,10.5199,10.6113,10.4257,10.6113,19731.67403023,0
+LXFR.US,D,20170525,000000,10.6291,10.7891,10.4315,10.4846,14883.99448177,0
+LXFR.US,D,20170526,000000,10.4846,10.8481,10.4846,10.7637,61877.886522715,0
+LXFR.US,D,20170530,000000,10.7057,10.8403,10.6585,10.7803,11208.795899051,0
+LXFR.US,D,20170531,000000,10.7637,11.2382,10.7637,11.0947,130210.5250287,0
+LXFR.US,D,20170601,000000,11.0673,11.2097,10.7803,10.9493,133227.22084681,0
+LXFR.US,D,20170602,000000,11.0191,11.0191,10.8531,10.9582,66258.405686387,0
+LXFR.US,D,20170605,000000,10.8835,11.0849,10.6517,11.0584,117010.95415657,0
+LXFR.US,D,20170606,000000,11.0348,11.1724,10.9405,11.0673,11512.093926648,0
+LXFR.US,D,20170607,000000,11.1026,11.1724,11.0279,11.0947,110707.8511871,0
+LXFR.US,D,20170608,000000,11.1026,11.4357,11.0584,11.2559,21211.524138032,0
+LXFR.US,D,20170609,000000,11.2981,11.2981,11.0584,11.0584,55412.95675328,0
+LXFR.US,D,20170612,000000,10.8079,11.0043,10.4669,10.9493,86830.76485351,0
+LXFR.US,D,20170613,000000,10.9405,11.0623,10.7057,10.7981,140762.85372037,0
+LXFR.US,D,20170614,000000,10.8579,10.8639,10.6703,10.7469,24077.588720955,0
+LXFR.US,D,20170615,000000,10.6359,10.8403,10.6045,10.6625,28499.836807886,0
+LXFR.US,D,20170616,000000,10.6025,10.7145,10.4935,10.6791,11213.884792132,0
+LXFR.US,D,20170619,000000,10.7391,10.7391,10.3303,10.3765,50763.74403496,0
+LXFR.US,D,20170620,000000,10.3667,10.4493,10.1702,10.3599,33548.018743717,0
+LXFR.US,D,20170621,000000,10.3667,10.4001,10.2459,10.3137,32757.204759011,0
+LXFR.US,D,20170622,000000,10.2301,10.3913,10.2301,10.3057,14219.38504546,0
+LXFR.US,D,20170623,000000,10.2743,10.4001,10.1279,10.2979,24429.740122123,0
+LXFR.US,D,20170626,000000,10.1279,10.4581,9.90687,10.3057,51595.269164309,0
+LXFR.US,D,20170627,000000,10.2891,10.4649,10.2046,10.2979,59245.911021494,0
+LXFR.US,D,20170628,000000,10.2979,10.5485,10.2979,10.5259,34843.650922005,0
+LXFR.US,D,20170629,000000,10.5199,10.5947,10.0867,10.35,77722.664018078,0
+LXFR.US,D,20170630,000000,10.35,10.8943,10.35,10.8403,73885.638635401,0
+LXFR.US,D,20170703,000000,10.8403,11.3738,10.8295,10.9955,72372.201833267,0
+LXFR.US,D,20170705,000000,11.0191,11.0673,10.8904,11.0043,20922.475011061,0
+LXFR.US,D,20170706,000000,10.9493,11.0515,10.8481,10.8835,8743.7360908703,0
+LXFR.US,D,20170707,000000,10.8737,10.9857,10.7705,10.8079,121106.49530773,0
+LXFR.US,D,20170710,000000,10.8167,11.0947,10.8167,10.9857,31739.426142916,0
+LXFR.US,D,20170711,000000,11.0584,11.2028,10.9759,10.9955,54039.973400169,0
+LXFR.US,D,20170712,000000,11.0584,11.247,10.7303,10.9759,81686.911727767,0
+LXFR.US,D,20170713,000000,10.9955,11.2588,10.8825,10.9955,34196.343722168,0
+LXFR.US,D,20170714,000000,11.0623,11.1901,10.8649,11.0447,18397.366264529,0
+LXFR.US,D,20170717,000000,11.0358,11.0358,10.5533,10.8226,61117.605896492,0
+LXFR.US,D,20170718,000000,10.8305,11.0358,10.7449,11.0289,55374.281165869,0
+LXFR.US,D,20170719,000000,10.8904,11.0289,10.7027,10.7449,45514.041933142,0
+LXFR.US,D,20170720,000000,10.8983,10.9257,10.6271,10.7882,46555.229457408,0
+LXFR.US,D,20170721,000000,10.8226,11.4023,10.7617,11.3522,237956.64044296,0
+LXFR.US,D,20170724,000000,11.3443,11.3934,11.0731,11.1567,39417.548022735,0
+LXFR.US,D,20170725,000000,11.1478,11.4023,11.1321,11.1478,61199.028185779,0
+LXFR.US,D,20170726,000000,11.2323,11.2824,10.9257,11.1567,85212.496853919,0
+LXFR.US,D,20170727,000000,11.1478,11.2922,11.0957,11.1223,66002.943253747,0
+LXFR.US,D,20170728,000000,11.0289,11.1567,11.0289,11.0859,21383.528724151,0
+LXFR.US,D,20170731,000000,10.8226,11.3286,10.8226,10.8649,88872.428757396,0
+LXFR.US,D,20170801,000000,10.8569,11.1822,10.7371,11.1223,72008.854867322,0
+LXFR.US,D,20170802,000000,11.1036,11.2922,10.9759,11.0682,46822.90523344,0
+LXFR.US,D,20170803,000000,11.0289,11.1743,10.8649,11.0515,31915.5018435,0
+LXFR.US,D,20170804,000000,11.1399,11.1399,10.6251,10.8226,33384.156386525,0
+LXFR.US,D,20170807,000000,10.7273,10.7961,10.4021,10.5485,86567.160191942,0
+LXFR.US,D,20170808,000000,10.462,10.462,10.2065,10.3431,219786.23880982,0
+LXFR.US,D,20170809,000000,10.0867,10.5161,9.83023,10.4119,84212.020474299,0
+LXFR.US,D,20170810,000000,10.18,10.4973,10.0248,10.2507,82479.761269705,0
+LXFR.US,D,20170811,000000,9.75163,10.2999,9.75163,10.1358,82373.912293631,0
+LXFR.US,D,20170814,000000,10.068,10.2645,9.8489,9.9305,95871.692300281,0
+LXFR.US,D,20170815,000000,9.92257,10.2409,9.83907,10.0435,132569.73586081,0
+LXFR.US,D,20170816,000000,10.0435,10.3333,10.0435,10.1358,41566.078681311,0
+LXFR.US,D,20170817,000000,10.0022,10.4021,9.88034,10.1555,138967.49224158,0
+LXFR.US,D,20170818,000000,10.1633,10.18,9.9855,10.0346,77177.134679851,0
+LXFR.US,D,20170821,000000,10.013,10.1633,9.82237,9.90687,62600.509340142,0
+LXFR.US,D,20170822,000000,9.80371,10.011,9.73493,9.79585,37166.221723934,0
+LXFR.US,D,20170823,000000,9.75163,10.0199,9.66714,9.8489,126175.03281589,0
+LXFR.US,D,20170824,000000,9.89803,10.0503,9.75163,9.92257,38152.449202929,0
+LXFR.US,D,20170825,000000,10.0945,10.1977,9.82237,10.1633,63158.252021762,0
+LXFR.US,D,20170828,000000,10.1977,10.1977,9.89803,10.0435,59921.71602258,0
+LXFR.US,D,20170829,000000,10.0591,10.1711,9.9855,10.068,63715.994703381,0
+LXFR.US,D,20170830,000000,9.9855,10.3166,9.9855,10.1132,21612.528912773,0
+LXFR.US,D,20170831,000000,10.0945,10.2733,10.0601,10.2321,45887.56668525,0
+LXFR.US,D,20170901,000000,10.2577,10.6939,10.1711,10.6673,18181.597197917,0
+LXFR.US,D,20170905,000000,10.6517,10.8983,10.6339,10.7783,124480.43142009,0
+LXFR.US,D,20170906,000000,10.8059,10.9071,10.5583,10.7529,53715.302021635,0
+LXFR.US,D,20170907,000000,10.8649,11.0594,10.6861,10.9493,23914.744142379,0
+LXFR.US,D,20170908,000000,10.9071,10.9327,10.3529,10.7027,77304.357006863,0
+LXFR.US,D,20170911,000000,10.7882,10.9257,10.6211,10.8393,35954.047392164,0
+LXFR.US,D,20170912,000000,10.8649,10.8649,10.6005,10.8569,35249.744589826,0
+LXFR.US,D,20170913,000000,10.8481,10.8649,10.7617,10.8649,45978.148982082,0
+LXFR.US,D,20170914,000000,10.8393,10.8569,10.5829,10.8226,84371.811717025,0
+LXFR.US,D,20170915,000000,10.8226,10.8481,10.7371,10.8481,55585.979118016,0
+LXFR.US,D,20170918,000000,10.8226,10.8983,10.7273,10.8147,26336.039470069,0
+LXFR.US,D,20170919,000000,10.6861,10.8569,10.6005,10.8305,27301.911376743,0
+LXFR.US,D,20170920,000000,10.8393,11.1223,10.7695,10.8825,55040.449779789,0
+LXFR.US,D,20170921,000000,10.6939,10.8983,10.6939,10.8305,9551.8523120495,0
+LXFR.US,D,20170922,000000,10.5907,10.8825,10.5907,10.7961,7985.4910218797,0
+LXFR.US,D,20170925,000000,10.7961,10.9955,10.6075,10.6939,29241.797419019,0
+LXFR.US,D,20170926,000000,10.8393,10.8393,10.5613,10.6517,29549.166561079,0
+LXFR.US,D,20170927,000000,10.6084,10.8481,10.4119,10.4433,62996.425221803,0
+LXFR.US,D,20170928,000000,10.4286,10.6939,10.4286,10.6339,5733.1469444619,0
+LXFR.US,D,20170929,000000,10.6163,10.6517,10.3617,10.6517,94351.131047834,0
+LXFR.US,D,20171002,000000,10.6339,10.7695,10.5229,10.5387,22468.480728909,0
+LXFR.US,D,20171003,000000,10.5907,10.7783,10.2911,10.4797,154381.74938234,0
+LXFR.US,D,20171004,000000,10.5161,10.6761,10.2822,10.3863,290701.99944346,0
+LXFR.US,D,20171005,000000,10.4021,10.6517,10.4021,10.4973,41533.509765595,0
+LXFR.US,D,20171006,000000,10.5749,10.6339,10.4433,10.5239,72598.148686041,0
+LXFR.US,D,20171009,000000,10.5819,10.5819,10.3431,10.4709,24084.713171267,0
+LXFR.US,D,20171010,000000,10.4709,10.5533,10.462,10.5239,28449.965655697,0
+LXFR.US,D,20171011,000000,10.5161,10.6939,10.3205,10.4709,46683.469563035,0
+LXFR.US,D,20171012,000000,10.462,10.7371,10.2321,10.5297,20567.270274043,0
+LXFR.US,D,20171013,000000,10.5583,10.7381,10.5583,10.7047,37884.773426896,0
+LXFR.US,D,20171016,000000,10.7381,10.799,10.6527,10.7647,73006.277911095,0
+LXFR.US,D,20171017,000000,10.799,10.799,10.7213,10.7469,223645.65532205,0
+LXFR.US,D,20171018,000000,10.799,10.8079,10.6605,10.7715,159939.83840483,0
+LXFR.US,D,20171019,000000,10.8334,10.9906,10.4787,10.6084,68253.251773932,0
+LXFR.US,D,20171020,000000,10.7715,10.8933,10.4197,10.7901,19872.127479251,0
+LXFR.US,D,20171023,000000,10.6379,10.8933,10.6379,10.7715,257057.29173121,0
+LXFR.US,D,20171024,000000,10.8334,11.0083,10.7449,10.9621,52748.412336345,0
+LXFR.US,D,20171025,000000,11.0515,11.0918,10.8933,10.9621,25666.341140678,0
+LXFR.US,D,20171026,000000,11.025,11.0555,10.6781,10.9719,27486.129306256,0
+LXFR.US,D,20171027,000000,11.0083,11.0918,10.7647,11.0083,23600.250550005,0
+LXFR.US,D,20171030,000000,11.0495,11.0495,10.6084,10.7135,10858.680055115,0
+LXFR.US,D,20171031,000000,10.6605,10.8423,10.4571,10.6959,56116.241777002,0
+LXFR.US,D,20171101,000000,10.8079,10.9444,10.5161,10.7381,26935.511074948,0
+LXFR.US,D,20171102,000000,10.6339,11.025,10.6339,10.8678,13472.335541247,0
+LXFR.US,D,20171103,000000,10.9375,11.025,10.7715,10.9621,13571.060067008,0
+LXFR.US,D,20171106,000000,10.9621,11.0417,10.5829,10.9533,67299.593210651,0
+LXFR.US,D,20171107,000000,11.2303,11.5595,11.1635,11.5251,389041.80488777,0
+LXFR.US,D,20171108,000000,11.5506,11.9132,11.5506,11.8602,86262.84438573,0
+LXFR.US,D,20171109,000000,11.7068,11.7402,11.421,11.4642,381632.37656259,0
+LXFR.US,D,20171110,000000,11.6528,11.6528,11.4485,11.5772,27769.07176153,0
+LXFR.US,D,20171113,000000,11.6626,11.8464,11.5506,11.6892,149648.06103888,0
+LXFR.US,D,20171114,000000,11.6725,11.867,11.5939,11.8522,46846.31414161,0
+LXFR.US,D,20171115,000000,11.811,11.8444,11.7491,11.8198,50505.228266471,0
+LXFR.US,D,20171116,000000,11.7746,11.8778,11.7354,11.8444,22461.356278596,0
+LXFR.US,D,20171117,000000,11.7491,11.8778,11.7078,11.8602,153211.30397383,0
+LXFR.US,D,20171120,000000,11.8602,12.0872,11.7314,12.0872,162143.32910867,0
+LXFR.US,D,20171121,000000,12.0782,12.3366,12.0782,12.2444,73697.349591423,0
+LXFR.US,D,20171122,000000,12.4595,12.4595,12.2246,12.2944,52121.46070883,0
+LXFR.US,D,20171124,000000,12.3278,12.5253,12.2688,12.4684,29759.846734611,0
+LXFR.US,D,20171127,000000,12.3544,12.7523,12.2512,12.5882,84110.242612689,0
+LXFR.US,D,20171128,000000,12.5518,12.8103,12.3544,12.5518,42421.01271883,0
+LXFR.US,D,20171129,000000,12.4939,12.5686,12.146,12.3878,93687.539390141,0
+LXFR.US,D,20171130,000000,12.373,12.5086,12.2688,12.4684,69423.697182441,0
+LXFR.US,D,20171201,000000,12.3878,12.484,12.1156,12.4222,197539.63381922,0
+LXFR.US,D,20171204,000000,12.5253,12.657,12.1146,12.3102,57088.220355373,0
+LXFR.US,D,20171205,000000,12.2344,12.3455,12.1146,12.3102,248618.88922517,0
+LXFR.US,D,20171206,000000,12.3013,12.8466,12.3013,12.7248,82649.730298593,0
+LXFR.US,D,20171207,000000,12.7444,12.883,12.6472,12.7444,70110.697748305,0
+LXFR.US,D,20171208,000000,12.8368,12.9144,12.3239,12.7444,68405.918566347,0
+LXFR.US,D,20171211,000000,12.6393,12.8643,12.5056,12.8103,66799.863910148,0
+LXFR.US,D,20171212,000000,12.7081,12.8319,12.4222,12.6314,26956.884425887,0
+LXFR.US,D,20171213,000000,12.7169,12.8201,12.3976,12.5518,51302.148922874,0
+LXFR.US,D,20171214,000000,12.4418,12.77,12.3966,12.5882,15996.426509162,0
+LXFR.US,D,20171215,000000,12.6314,12.8201,12.4595,12.77,40456.699989768,0
+LXFR.US,D,20171218,000000,12.7169,12.8201,12.3112,12.7631,78157.255487151,0
+LXFR.US,D,20171219,000000,12.657,12.9144,12.6472,12.8279,37330.084081124,0
+LXFR.US,D,20171220,000000,12.8741,12.8741,12.5018,12.8103,26811.342083784,0
+LXFR.US,D,20171221,000000,12.8103,13.1817,12.7444,13.1139,99661.899866617,0
+LXFR.US,D,20171222,000000,13.0962,13.7023,12.9144,13.5285,58323.803595311,0
+LXFR.US,D,20171226,000000,13.5639,13.7791,13.3969,13.6925,22911.21442691,0
+LXFR.US,D,20171227,000000,13.7791,13.8665,13.6071,13.6159,41869.376708907,0
+LXFR.US,D,20171228,000000,13.6159,13.6503,13.3035,13.4695,97467.569170317,0
+LXFR.US,D,20171229,000000,13.3997,13.8389,13.2091,13.6503,80921.542208463,0
+LXFR.US,D,20180102,000000,13.6425,14.005,13.3035,13.7113,22329.045058503,0
+LXFR.US,D,20180103,000000,13.7367,13.7623,13.7023,13.7023,51223.779969434,0
+LXFR.US,D,20180104,000000,13.7023,13.7437,13.6925,13.6925,25201.216313123,0
+LXFR.US,D,20180105,000000,13.6925,13.7191,13.4243,13.6257,28944.606063119,0
+LXFR.US,D,20180108,000000,13.7113,13.7113,13.1571,13.3202,55573.765774623,0
+LXFR.US,D,20180109,000000,13.5117,13.5117,13.1915,13.3477,45243.312821261,0
+LXFR.US,D,20180110,000000,13.3663,13.3663,12.7444,12.9075,57418.998405603,0
+LXFR.US,D,20180111,000000,13.0117,13.2533,13.0117,13.1325,14397.496303277,0
+LXFR.US,D,20180112,000000,13.0785,13.1571,12.6717,12.992,40318.282097978,0
+LXFR.US,D,20180116,000000,13.0785,13.1817,12.8741,12.8741,20976.417277713,0
+LXFR.US,D,20180117,000000,12.8368,13.0205,12.7631,12.7631,57722.296433199,0
+LXFR.US,D,20180118,000000,12.8525,13.1905,12.7729,13.0942,32957.707146382,0
+LXFR.US,D,20180119,000000,13.0087,13.2622,12.7297,13.0775,12621.472618192,0
+LXFR.US,D,20180122,000000,13.0942,13.2848,12.546,13.2848,82649.730298593,0
+LXFR.US,D,20180123,000000,13.0697,13.5039,13.0697,13.4449,37338.226310053,0
+LXFR.US,D,20180124,000000,13.331,13.5225,13.0775,13.1021,23761.059571349,0
+LXFR.US,D,20180125,000000,13.2082,13.2269,12.7022,13.0087,23605.339443086,0
+LXFR.US,D,20180126,000000,12.8623,13.1119,12.6422,13.0942,55281.663311804,0
+LXFR.US,D,20180129,000000,12.9891,13.2839,12.6678,12.6678,44744.601299374,0
+LXFR.US,D,20180130,000000,12.5282,12.8623,12.5282,12.7395,20563.199159579,0
+LXFR.US,D,20180131,000000,12.9311,12.9311,12.3554,12.601,66128.130023526,0
+LXFR.US,D,20180201,000000,12.6845,12.6845,12.2444,12.4536,65149.026994843,0
+LXFR.US,D,20180202,000000,12.3652,12.3652,12.1972,12.2512,28112.063155154,0
+LXFR.US,D,20180205,000000,12.153,12.2758,11.9732,12.1372,29114.575092008,0
+LXFR.US,D,20180206,000000,12.0222,12.2846,11.929,12.2846,35716.904974614,0
+LXFR.US,D,20180207,000000,12.1972,12.2758,11.9878,12.1372,32329.737740251,0
+LXFR.US,D,20180208,000000,12.2846,12.3338,11.7609,11.7609,56679.073351702,0
+LXFR.US,D,20180209,000000,11.8572,12.0664,11.4838,11.702,70824.160558188,0
+LXFR.US,D,20180212,000000,11.6931,11.8838,11.474,11.8838,39847.050598727,0
+LXFR.US,D,20180213,000000,12.1048,12.1048,11.5369,11.5369,182073.46996904,0
+LXFR.US,D,20180214,000000,11.5978,11.5978,11.3286,11.4573,50736.264012325,0
+LXFR.US,D,20180215,000000,11.3944,11.702,11.3571,11.3699,59689.662498111,0
+LXFR.US,D,20180216,000000,11.474,11.6764,11.137,11.3699,95571.447608533,0
+LXFR.US,D,20180220,000000,11.3699,11.7285,11.1625,11.3522,22371.79176038,0
+LXFR.US,D,20180221,000000,11.3443,11.6056,11.2392,11.2824,193670.03952082,0
+LXFR.US,D,20180222,000000,11.3011,11.5801,11.1969,11.474,19777.474067954,0
+LXFR.US,D,20180223,000000,11.5614,11.977,11.4436,11.7796,45161.890531973,0
+LXFR.US,D,20180226,000000,11.754,11.7698,11.4141,11.6931,38361.093819229,0
+LXFR.US,D,20180227,000000,11.5978,11.981,11.4141,11.528,43712.573782655,0
+LXFR.US,D,20180228,000000,11.6224,11.7884,11.2657,11.7108,46647.847311472,0
+LXFR.US,D,20180301,000000,11.5713,11.9102,11.5713,11.7442,19230.926951111,0
+LXFR.US,D,20180302,000000,11.7354,11.9554,11.4327,11.9004,34325.601606413,0
+LXFR.US,D,20180305,000000,11.8838,12.3976,11.5614,12.2246,75221.981958333,0
+LXFR.US,D,20180306,000000,12.1784,12.9213,12.0596,12.9213,43470.342472024,0
+LXFR.US,D,20180307,000000,12.8879,12.9989,12.3465,12.7395,33577.534323583,0
+LXFR.US,D,20180308,000000,12.5194,12.766,12.4506,12.6678,47048.852086214,0
+LXFR.US,D,20180309,000000,12.3888,12.7199,11.7609,12.4241,196789.53097916,0
+LXFR.US,D,20180312,000000,12.4241,12.7896,12.2246,12.5282,54650.640569826,0
+LXFR.US,D,20180313,000000,12.6422,12.7985,12.3022,12.546,44510.512217673,0
+LXFR.US,D,20180314,000000,12.6088,12.7896,12.3809,12.4684,54105.111231599,0
+LXFR.US,D,20180315,000000,12.4536,12.8427,12.3288,12.7798,36448.687799587,0
+LXFR.US,D,20180316,000000,12.7199,12.766,12.5282,12.546,29922.691313187,0
+LXFR.US,D,20180319,000000,12.5282,13.2701,12.427,13.1561,53834.382119717,0
+LXFR.US,D,20180320,000000,12.7199,13.2769,12.1372,12.2246,87309.120803075,0
+LXFR.US,D,20180321,000000,12.153,12.5813,11.8916,12.2944,156865.12920561,0
+LXFR.US,D,20180322,000000,12.1972,12.1972,11.4436,11.528,33412.654187775,0
+LXFR.US,D,20180323,000000,11.6135,11.7609,11.2303,11.2569,25641.914453892,0
+LXFR.US,D,20180326,000000,11.248,11.8838,10.9503,11.4416,128316.43902415,0
+LXFR.US,D,20180327,000000,11.2824,11.64,10.7421,11.0545,167202.70660928,0
+LXFR.US,D,20180328,000000,11.081,11.1881,10.8904,10.9346,70413.995775901,0
+LXFR.US,D,20180329,000000,10.9788,11.4042,10.9788,11.1537,51534.202447343,0
+LXFR.US,D,20180402,000000,11.2107,11.2824,10.9641,11.0908,94359.273276763,0
+LXFR.US,D,20180403,000000,11.1007,11.528,11.0063,11.1881,71280.125378198,0
+LXFR.US,D,20180404,000000,10.8865,11.2824,10.8865,11.2657,24173.259910867,0
+LXFR.US,D,20180405,000000,11.2657,11.3944,11.0476,11.1969,56487.730971877,0
+LXFR.US,D,20180406,000000,11.1625,11.4141,11.1625,11.3699,27744.645074744,0
+LXFR.US,D,20180409,000000,11.4416,11.6568,11.2922,11.3109,26440.870667526,0
+LXFR.US,D,20180410,000000,11.3355,11.8258,11.2392,11.6568,41834.77223596,0
+LXFR.US,D,20180411,000000,11.6666,11.7796,11.5104,11.589,33739.361123542,0
+LXFR.US,D,20180412,000000,11.703,11.9417,11.589,11.7717,52425.776515042,0
+LXFR.US,D,20180413,000000,11.9672,12.2876,11.6941,12.1264,209544.33259606,0
+LXFR.US,D,20180416,000000,12.203,12.4948,12.0448,12.2994,88936.54881021,0
+LXFR.US,D,20180417,000000,12.3268,12.7415,12.3268,12.4948,34776.477533342,0
+LXFR.US,D,20180418,000000,12.433,12.6265,12.2492,12.2914,41984.385692526,0
+LXFR.US,D,20180419,000000,12.2994,12.5636,12.0998,12.4428,136300.91226742,0
+LXFR.US,D,20180420,000000,12.3956,12.3956,12.1342,12.2994,96293.052647344,0
+LXFR.US,D,20180423,000000,12.1136,12.3868,12.0852,12.372,80066.608170944,0
+LXFR.US,D,20180424,000000,12.3868,13.2759,12.3494,12.9763,264353.74662999,0
+LXFR.US,D,20180425,000000,13.0136,13.0136,12.601,12.6098,89567.571552189,0
+LXFR.US,D,20180426,000000,12.827,12.8358,12.2728,12.2914,26924.315510171,0
+LXFR.US,D,20180427,000000,12.3268,12.4948,12.1342,12.1342,79827.430196162,0
+LXFR.US,D,20180430,000000,12.15,12.4684,12.0998,12.3082,89648.993841476,0
+LXFR.US,D,20180501,000000,12.2128,12.5499,12.203,12.5027,249920.62807515,0
+LXFR.US,D,20180502,000000,12.5715,12.8407,12.5715,12.6688,119802.72090052,0
+LXFR.US,D,20180503,000000,12.6354,12.8093,12.4604,12.5371,24164.099903323,0
+LXFR.US,D,20180504,000000,12.6186,12.7041,12.5636,12.5636,26775.719832221,0
+LXFR.US,D,20180507,000000,12.6599,12.7513,12.485,12.5282,37575.368727603,0
+LXFR.US,D,20180508,000000,12.601,13.0038,12.4133,12.5715,63235.603196585,0
+LXFR.US,D,20180509,000000,12.6599,12.6688,12.3917,12.546,52314.838645888,0
+LXFR.US,D,20180510,000000,13.8223,15.3148,13.1875,14.8224,221042.17762208,0
+LXFR.US,D,20180511,000000,14.8402,14.9118,14.286,14.4737,54509.169342189,0
+LXFR.US,D,20180514,000000,14.4737,14.5198,13.8125,13.9009,181045.51356679,0
+LXFR.US,D,20180515,000000,13.893,14.2418,13.8223,14.0512,417854.09973079,0
+LXFR.US,D,20180516,000000,14.2615,14.8775,14.2172,14.4992,147525.99262433,0
+LXFR.US,D,20180517,000000,14.5788,14.9718,14.4265,14.6741,158547.51725801,0
+LXFR.US,D,20180518,000000,14.7547,15.1172,14.6878,14.8402,425608.55500682,0
+LXFR.US,D,20180521,000000,14.9462,15.3678,14.9462,15.2892,146630.34744216,0
+LXFR.US,D,20180522,000000,15.3864,16.1695,15.2636,15.9858,316300.14941686,0
+LXFR.US,D,20180523,000000,15.862,15.9141,15.5614,15.7284,238330.16519507,0
+LXFR.US,D,20180524,000000,15.6596,16.0035,15.3068,16.0035,138092.20263174,0
+LXFR.US,D,20180525,000000,15.9937,16.1017,15.6596,16.0536,119314.18716479,0
+LXFR.US,D,20180529,000000,16.088,17.0646,15.8551,16.4319,689686.48363185,0
+LXFR.US,D,20180530,000000,16.6265,17.2071,16.5389,16.9968,162131.11576529,0
+LXFR.US,D,20180531,000000,17.3613,17.6463,16.6707,16.6961,111688.98977301,0
+LXFR.US,D,20180601,000000,16.8533,16.9261,16.4849,16.8533,120837.80175309,0
+LXFR.US,D,20180604,000000,16.987,17.1,16.1961,16.3807,103386.96960153,0
+LXFR.US,D,20180605,000000,16.4771,16.6607,16.0723,16.4849,88814.415376279,0
+LXFR.US,D,20180606,000000,16.5921,16.5921,16.1155,16.2216,53110.741523674,0
+LXFR.US,D,20180607,000000,16.2383,16.3267,16.0968,16.2481,69136.683612702,0
+LXFR.US,D,20180608,000000,16.1253,16.3543,16.0212,16.1783,87364.080848343,0
+LXFR.US,D,20180611,000000,16.0035,16.1283,15.0868,15.7922,222160.71632116,0
+LXFR.US,D,20180612,000000,15.6861,15.976,15.5358,15.7126,73398.122678291,0
+LXFR.US,D,20180613,000000,15.6154,15.9377,15.6154,15.8256,146149.95593536,0
+LXFR.US,D,20180614,000000,15.8178,15.8757,15.6154,15.7991,120569.10819844,0
+LXFR.US,D,20180615,000000,15.6773,15.9661,15.5623,15.8718,131375.88154413,0
+LXFR.US,D,20180618,000000,15.9298,15.9937,15.6508,15.7922,101923.40395158,0
+LXFR.US,D,20180619,000000,15.7038,15.8532,15.413,15.747,124472.28919116,0
+LXFR.US,D,20180620,000000,15.7284,16.1961,15.6596,15.7549,285862.46212392,0
+LXFR.US,D,20180621,000000,15.6508,15.6508,15.071,15.2106,92474.347279756,0
+LXFR.US,D,20180622,000000,15.2724,15.4572,15.185,15.2106,67422.744423199,0
+LXFR.US,D,20180625,000000,15.078,15.1408,14.8146,15.0004,111244.22051777,0
+LXFR.US,D,20180626,000000,15.017,15.3776,14.7812,15.1664,40963.553740582,0
+LXFR.US,D,20180627,000000,15.1496,15.3,14.9718,15.131,67644.620161507,0
+LXFR.US,D,20180628,000000,15.1938,15.2263,14.8588,15.2106,119900.42764767,0
+LXFR.US,D,20180629,000000,15.2106,15.4474,15.1496,15.3678,46848.349698843,0
+LXFR.US,D,20180702,000000,15.351,15.7922,15.3216,15.7038,76085.058224782,0
+LXFR.US,D,20180703,000000,15.6508,15.8256,15.3962,15.6773,80943.933338018,0
+LXFR.US,D,20180705,000000,15.8256,15.9209,15.5083,15.8178,103158.98719152,0
+LXFR.US,D,20180706,000000,15.7991,15.8934,15.5898,15.7628,133402.27876877,0
+LXFR.US,D,20180709,000000,15.8718,16.1783,15.8256,16.0035,140264.14219849,0
+LXFR.US,D,20180710,000000,16.0821,16.1067,15.8256,15.9141,95542.949807281,0
+LXFR.US,D,20180711,000000,15.9386,16.2049,15.8256,16.088,163822.66382523,0
+LXFR.US,D,20180712,000000,16.1155,16.3473,16.0457,16.3375,152640.3301702,0
+LXFR.US,D,20180713,000000,16.4083,16.6735,16.2393,16.4181,120502.95258839,0
+LXFR.US,D,20180716,000000,16.5321,16.5321,16.2579,16.4633,64782.626693049,0
+LXFR.US,D,20180717,000000,16.3473,16.5675,16.3473,16.5321,79555.683305665,0
+LXFR.US,D,20180718,000000,16.5773,16.7983,16.4633,16.7453,90649.470221098,0
+LXFR.US,D,20180719,000000,16.7365,16.9133,16.5233,16.8779,136507.52132648,0
+LXFR.US,D,20180720,000000,16.8593,17.0037,16.6559,16.8514,60757.312266394,0
+LXFR.US,D,20180723,000000,16.7001,16.7267,16.2579,16.5163,81415.164837269,0
+LXFR.US,D,20180724,000000,16.5773,16.7983,16.4535,16.7807,79839.643539555,0
+LXFR.US,D,20180725,000000,16.7807,17.0204,16.5949,17.0115,85229.799090393,0
+LXFR.US,D,20180726,000000,16.8848,17.0459,16.4927,16.6391,77677.88175897,0
+LXFR.US,D,20180727,000000,16.5577,16.5577,16.2668,16.3287,43022.519880943,0
+LXFR.US,D,20180730,000000,16.3021,16.3661,16.0025,16.0821,49345.978422739,0
+LXFR.US,D,20180731,000000,16.0113,16.4633,15.6842,16.3729,75515.102199769,0
+LXFR.US,D,20180801,000000,16.3287,16.762,16.3287,16.5233,119162.538151,0
+LXFR.US,D,20180802,000000,17.2503,18.0844,16.9555,17.7102,150498.92396194,0
+LXFR.US,D,20180803,000000,17.7003,18.1346,17.0901,17.8506,153023.01492985,0
+LXFR.US,D,20180806,000000,17.7622,18.0392,17.5765,17.7003,197801.20292356,0
+LXFR.US,D,20180807,000000,17.8772,18.5944,17.7003,18.4686,222752.04569712,0
+LXFR.US,D,20180808,000000,18.5846,19.0257,17.8595,17.9636,233311.4988391,0
+LXFR.US,D,20180809,000000,18.0992,18.2122,17.8064,17.8968,202291.64217776,0
+LXFR.US,D,20180810,000000,17.9244,18.4274,17.7544,18.168,258923.89771313,0
+LXFR.US,D,20180813,000000,18.3026,18.5345,17.832,18.056,105789.94491413,0
+LXFR.US,D,20180814,000000,18.1356,18.1356,17.8418,18.0196,75565.991130573,0
+LXFR.US,D,20180815,000000,18.0482,18.1512,17.603,17.8418,94357.237719531,0
+LXFR.US,D,20180816,000000,17.9814,18.2928,17.7809,18.2054,105853.04718832,0
+LXFR.US,D,20180817,000000,18.3203,18.9481,18.2142,18.8165,102941.18256767,0
+LXFR.US,D,20180820,000000,18.8518,19.3735,18.6662,19.1319,129649.72901124,0
+LXFR.US,D,20180821,000000,19.2517,19.5593,19.0729,19.3657,99939.753428811,0
+LXFR.US,D,20180822,000000,19.3657,19.4797,19.0641,19.2911,26424.586209668,0
+LXFR.US,D,20180823,000000,19.2911,19.6585,19.0199,19.4709,416230.74283812,0
+LXFR.US,D,20180824,000000,19.6301,19.9139,19.3735,19.5593,85107.665656462,0
+LXFR.US,D,20180827,000000,19.8413,20.2844,19.3735,19.9483,128177.00335375,0
+LXFR.US,D,20180828,000000,20.1163,20.1341,19.7637,20.0731,205810.1028536,0
+LXFR.US,D,20180829,000000,20.2235,20.4701,19.8167,20.25,393380.59512818,0
+LXFR.US,D,20180830,000000,20.3197,20.6037,19.8177,20.1341,209040.53218109,0
+LXFR.US,D,20180831,000000,20.1439,20.3099,19.8737,20.1439,309251.01472179,0
+LXFR.US,D,20180904,000000,20.1439,20.1439,19.4079,19.5769,257800.27012096,0
+LXFR.US,D,20180905,000000,19.5415,19.7263,19.2841,19.4257,118335.08413611,0
+LXFR.US,D,20180906,000000,19.3913,19.5415,18.8381,19.1093,97392.253552726,0
+LXFR.US,D,20180907,000000,18.9393,19.124,18.7801,18.8332,50856.361889024,0
+LXFR.US,D,20180910,000000,18.5522,19.1319,18.168,18.4775,133723.89681146,0
+LXFR.US,D,20180911,000000,18.561,18.727,18.4087,18.5424,46240.735865034,0
+LXFR.US,D,20180912,000000,18.5424,18.5424,18.1964,18.3104,70278.631219961,0
+LXFR.US,D,20180913,000000,18.3734,18.5679,18.2416,18.2928,119500.44065154,0
+LXFR.US,D,20180914,000000,18.3203,18.7113,17.948,18.6662,194751.93818974,0
+LXFR.US,D,20180917,000000,18.6662,18.9137,18.4352,18.6662,88853.090963691,0
+LXFR.US,D,20180918,000000,19.0287,19.5681,18.8076,19.3009,171157.79431143,0
+LXFR.US,D,20180919,000000,19.3009,20.2323,19.0385,20.1517,245963.50481578,0
+LXFR.US,D,20180920,000000,20.3846,20.8238,20.1881,20.701,324753.81860214,0
+LXFR.US,D,20180921,000000,20.8955,21.4792,20.7256,21.4703,355621.00847107,0
+LXFR.US,D,20180924,000000,21.4703,21.4703,20.4848,21.0184,186536.42920062,0
+LXFR.US,D,20180925,000000,21.0645,21.2856,20.5241,20.6666,211362.08520441,0
+LXFR.US,D,20180926,000000,20.6381,21.0468,20.5782,20.8238,188406.08851838,0
+LXFR.US,D,20180927,000000,20.8414,20.8414,20.0908,20.4445,142560.2507564,0
+LXFR.US,D,20180928,000000,20.4003,20.5948,20.1969,20.5782,135649.53395311,0
+LXFR.US,D,20181001,000000,20.3659,20.5782,19.9317,20.4612,158728.68185168,0
+LXFR.US,D,20181002,000000,20.4612,20.5782,20.0279,20.0466,93855.472861797,0
+LXFR.US,D,20181003,000000,19.9837,20.5782,19.9837,20.4956,202049.41086714,0
+LXFR.US,D,20181004,000000,20.4701,20.5693,20.3021,20.3846,119802.72090052,0
+LXFR.US,D,20181005,000000,20.5605,20.5782,20.1301,20.4259,125098.22304006,0
+LXFR.US,D,20181008,000000,20.3561,20.3561,20.0377,20.0908,81379.542585706,0
+LXFR.US,D,20181009,000000,20.1881,20.1881,19.5062,20.0555,97609.040397954,0
+LXFR.US,D,20181010,000000,19.8589,20.1115,19.2911,19.5415,137784.83348968,0
+LXFR.US,D,20181011,000000,19.4709,19.7981,19.0906,19.3913,169133.43264401,0
+LXFR.US,D,20181012,000000,19.4257,19.6663,18.9481,19.1417,104497.36607168,0
+LXFR.US,D,20181015,000000,19.3382,19.967,19.2911,19.7077,85453.710385934,0
+LXFR.US,D,20181016,000000,19.7361,20.3757,19.7165,20.3659,111713.41645979,0
+LXFR.US,D,20181017,000000,20.2038,20.4612,20.0093,20.3561,61751.681974318,0
+LXFR.US,D,20181018,000000,20.9436,20.9436,20.079,20.1694,214071.41188045,0
+LXFR.US,D,20181019,000000,20.2844,20.2844,19.8137,19.9021,197376.78924064,0
+LXFR.US,D,20181022,000000,19.8757,19.9562,19.6349,19.7047,129255.8486868,0
+LXFR.US,D,20181023,000000,19.5367,19.5543,18.9059,19.4757,84378.936167338,0
+LXFR.US,D,20181024,000000,19.5367,19.6723,18.7536,18.8794,139846.85296589,0
+LXFR.US,D,20181025,000000,19.1348,19.4119,18.9147,19.1259,84214.05603153,0
+LXFR.US,D,20181026,000000,18.9845,19.5269,18.9413,19.2871,53567.724122301,0
+LXFR.US,D,20181029,000000,19.4846,19.7783,19.1997,19.3519,80443.186258899,0
+LXFR.US,D,20181030,000000,19.4031,19.8933,19.2497,19.7607,110652.89114183,0
+LXFR.US,D,20181031,000000,19.9906,20.7756,19.6723,20.5339,325907.97955279,0
+LXFR.US,D,20181101,000000,21.8328,23.9768,20.8434,22.8291,603632.28386243,0
+LXFR.US,D,20181102,000000,22.9981,23.7626,22.6337,23.6731,154356.30491694,0
+LXFR.US,D,20181105,000000,23.6731,24.2794,23.5945,23.906,250911.94444723,0
+LXFR.US,D,20181106,000000,23.8696,24.3501,23.7026,23.9866,277802.67326307,0
+LXFR.US,D,20181107,000000,24.413,24.8748,24.244,24.635,291416.48003195,0
+LXFR.US,D,20181108,000000,24.635,24.9642,24.4042,24.6154,176911.29682821,0
+LXFR.US,D,20181109,000000,24.466,24.7254,24.022,24.1722,105429.65128403,0
+LXFR.US,D,20181112,000000,24.0642,24.0907,23.3538,23.398,118935.5735196,0
+LXFR.US,D,20181113,000000,23.3194,23.9866,23.1956,23.6928,95045.256064011,0
+LXFR.US,D,20181114,000000,23.9325,24.0426,22.4391,22.5795,139066.21676734,0
+LXFR.US,D,20181115,000000,22.4027,22.5795,21.8672,22.5353,170348.66031163,0
+LXFR.US,D,20181116,000000,22.4843,22.8379,22.0726,22.1709,89570.624888038,0
+LXFR.US,D,20181119,000000,21.8407,22.2072,21.5037,21.5744,120648.49493049,0
+LXFR.US,D,20181120,000000,21.1922,21.3436,20.3364,20.3924,174751.57060486,0
+LXFR.US,D,20181121,000000,20.3924,21.4232,20.0987,21.3436,147007.94330873,0
+LXFR.US,D,20181123,000000,21.1304,21.5037,20.8395,21.1922,34414.148346012,0
+LXFR.US,D,20181126,000000,21.4418,21.5921,20.927,21.4585,73295.327038066,0
+LXFR.US,D,20181127,000000,21.264,21.6186,20.9172,21.539,68285.820689647,0
+LXFR.US,D,20181128,000000,21.654,21.708,21.0419,21.3436,89966.540769698,0
+LXFR.US,D,20181129,000000,21.317,21.4772,20.9938,21.201,58351.283617946,0
+LXFR.US,D,20181130,000000,21.0792,21.1206,20.1694,20.4534,114735.20117098,0
+LXFR.US,D,20181203,000000,20.5703,21.094,20.5251,21.0419,139141.53238493,0
+LXFR.US,D,20181204,000000,20.979,20.979,19.8658,20.2401,146429.84505479,0
+LXFR.US,D,20181206,000000,19.9375,20.4357,19.6752,20.3276,61413.779473775,0
+LXFR.US,D,20181207,000000,20.3846,20.8984,19.9562,20.6941,106684.57231767,0
+LXFR.US,D,20181210,000000,20.5614,20.8621,19.7125,20.1065,96246.234831003,0
+LXFR.US,D,20181211,000000,20.2765,20.2765,19.6545,19.9199,53410.986215422,0
+LXFR.US,D,20181212,000000,20.1596,20.4622,19.7637,20.1871,40693.842407317,0
+LXFR.US,D,20181213,000000,20.1517,20.6941,20.0358,20.6862,120492.77480223,0
+LXFR.US,D,20181214,000000,20.4622,20.6214,20.0987,20.2127,150741.15527256,0
+LXFR.US,D,20181217,000000,20.079,20.079,18.8528,19.0405,116590.61158812,0
+LXFR.US,D,20181218,000000,18.727,18.844,15.6301,16.7521,1621011.9307396,0
+LXFR.US,D,20181219,000000,16.8151,17.3387,15.7736,15.864,650488.77579019,0
+LXFR.US,D,20181220,000000,15.864,15.864,15.1242,15.5692,512061.72399376,0
+LXFR.US,D,20181221,000000,15.6763,15.7244,15.0976,15.1516,296217.34176407,0
+LXFR.US,D,20181224,000000,14.8294,14.9276,14.5828,14.9118,168571.61884793,0
+LXFR.US,D,20181226,000000,14.9118,15.302,14.6171,15.2764,215788.4044058,0
+LXFR.US,D,20181227,000000,15.0534,15.4532,14.626,15.4248,171790.85261064,0
+LXFR.US,D,20181228,000000,15.4346,15.5417,15.0976,15.1516,126840.66003081,0
+LXFR.US,D,20181231,000000,15.2214,15.7126,15.2056,15.6861,218021.41068952,0
+LXFR.US,D,20190102,000000,15.6134,15.7834,15.3736,15.6134,118131.52841289,0
+LXFR.US,D,20190103,000000,15.6586,15.8443,15.2862,15.3472,191265.028651,0
+LXFR.US,D,20190104,000000,15.6046,16.0585,15.3472,15.7205,266907.35317778,0
+LXFR.US,D,20190107,000000,15.7205,15.7382,15.4434,15.5328,140024.9642237,0
+LXFR.US,D,20190108,000000,15.6301,15.7549,15.2931,15.6301,141759.25898553,0
+LXFR.US,D,20190109,000000,15.64,16.5135,15.5515,16.5035,494314.71826491,0
+LXFR.US,D,20190110,000000,16.4151,17.4724,16.3247,17.4547,283541.92687923,0
+LXFR.US,D,20190111,000000,17.4114,17.4989,17.1363,17.4724,178965.17407549,0
+LXFR.US,D,20190114,000000,17.3663,17.3663,17.0862,17.2248,231049.99475414,0
+LXFR.US,D,20190115,000000,17.1177,17.3309,16.9939,17.0627,299726.64243236,0
+LXFR.US,D,20190116,000000,17.1363,17.3122,16.7709,16.8151,260621.55244477,0
+LXFR.US,D,20190117,000000,16.9241,17.1717,16.9241,17.0214,117081.18088108,0
+LXFR.US,D,20190118,000000,17.0125,17.6109,17.0125,17.5568,134291.81727924,0
+LXFR.US,D,20190122,000000,17.3702,17.5234,17.0597,17.1471,175943.38936431,0
+LXFR.US,D,20190123,000000,17.156,17.267,16.9801,17.0735,389456.04078452,0
+LXFR.US,D,20190124,000000,16.9752,17.2542,16.9565,17.1717,108609.1916807,0
+LXFR.US,D,20190125,000000,17.2985,18.0049,17.2454,17.9194,109935.35721748,0
+LXFR.US,D,20190128,000000,17.89,17.89,17.6482,17.665,114240.56076356,0
+LXFR.US,D,20190129,000000,17.7563,18.0688,17.6728,17.7563,161931.63115653,0
+LXFR.US,D,20190130,000000,17.8614,18.0344,17.7239,17.8802,70687.77822363,0
+LXFR.US,D,20190131,000000,17.944,17.944,17.6207,17.8251,123392.42607948,0
+LXFR.US,D,20190201,000000,17.9282,18.06,17.6394,17.8006,380003.93077684,0
+LXFR.US,D,20190204,000000,17.6905,17.8516,17.4498,17.5136,98084.34301167,0
+LXFR.US,D,20190205,000000,17.5038,17.5952,17.0646,17.4498,237641.12907197,0
+LXFR.US,D,20190206,000000,17.5136,17.6306,17.2788,17.4586,213809.84277611,0
+LXFR.US,D,20190207,000000,17.4586,17.603,17.2326,17.4773,188812.18218621,0
+LXFR.US,D,20190208,000000,17.4586,17.6394,17.1648,17.5323,270338.28489263,0
+LXFR.US,D,20190211,000000,17.5568,17.6698,17.3977,17.5412,155404.61689151,0
+LXFR.US,D,20190212,000000,17.6816,17.7102,17.3879,17.4586,183436.275536,0
+LXFR.US,D,20190213,000000,17.603,17.6109,17.4399,17.4674,94738.904700566,0
+LXFR.US,D,20190214,000000,17.4674,17.6207,17.2366,17.4773,66138.307809687,0
+LXFR.US,D,20190215,000000,17.6207,17.8428,17.55,17.8172,101771.75493778,0
+LXFR.US,D,20190219,000000,17.8614,17.8614,17.4498,17.5136,167200.67105205,0
+LXFR.US,D,20190220,000000,17.4586,17.7642,17.4498,17.6394,111302.23389889,0
+LXFR.US,D,20190221,000000,17.55,17.6905,17.5323,17.55,104397.62376731,0
+LXFR.US,D,20190222,000000,17.6905,17.6905,17.4861,17.603,85040.492267799,0
+LXFR.US,D,20190225,000000,17.7828,17.8516,17.6394,17.7563,148260.82878514,0
+LXFR.US,D,20190226,000000,17.7917,17.8084,17.4291,17.4586,65164.293674085,0
+LXFR.US,D,20190227,000000,17.3525,17.5706,17.2503,17.3427,121813.85144592,0
+LXFR.US,D,20190228,000000,17.38,17.38,16.7345,16.8415,322524.88343289,0
+LXFR.US,D,20190301,000000,16.9752,17.1894,16.7855,16.9949,133686.23900266,0
+LXFR.US,D,20190304,000000,17.0479,17.1334,16.5635,16.6451,102063.8574006,0
+LXFR.US,D,20190305,000000,16.6893,16.8583,16.5449,16.6971,184125.3116591,0
+LXFR.US,D,20190306,000000,16.6795,16.6795,15.973,16.0457,116279.17133159,0
+LXFR.US,D,20190307,000000,16.0723,16.2167,15.8571,16.1793,67748.433580349,0
+LXFR.US,D,20190308,000000,16.0634,16.3837,15.9917,16.088,153968.5312642,0
+LXFR.US,D,20190311,000000,17.0125,18.7231,16.7973,18.5168,1863598.4461073,0
+LXFR.US,D,20190312,000000,20.082,20.082,17.38,18.453,707608.54728266,0
+LXFR.US,D,20190313,000000,18.6229,20.4219,18.5993,20.1458,348186.13568049,0
+LXFR.US,D,20190314,000000,19.967,21.7061,19.6889,20.7835,406190.35679035,0
+LXFR.US,D,20190315,000000,20.6744,21.0498,20.2716,20.871,277230.68168083,0
+LXFR.US,D,20190318,000000,20.9712,21.4123,20.6106,20.6744,249683.4856576,0
+LXFR.US,D,20190319,000000,20.755,20.9525,20.2814,20.755,213829.18056981,0
+LXFR.US,D,20190320,000000,20.6371,20.7835,20.2353,20.4318,152266.80541809,0
+LXFR.US,D,20190321,000000,20.3148,20.8838,20.3148,20.7648,236684.41717284,0
+LXFR.US,D,20190322,000000,20.4671,20.7354,19.7793,20.0918,135142.6802023,0
+LXFR.US,D,20190325,000000,20.0564,20.5762,19.9778,20.305,106555.31443342,0
+LXFR.US,D,20190326,000000,20.3414,20.4907,20.0476,20.2067,183765.01802899,0
+LXFR.US,D,20190327,000000,20.2981,22.2504,20.2814,22.1423,399704.05366997,0
+LXFR.US,D,20190328,000000,22.0893,22.4557,21.8545,21.8633,380679.73577793,0
+LXFR.US,D,20190329,000000,22.1591,22.4745,21.7572,22.3644,153508.49532973,0
+LXFR.US,D,20190401,000000,22.4745,22.9667,22.1345,22.8075,99758.588835146,0
+LXFR.US,D,20190402,000000,22.7231,23.1199,22.5639,22.9932,181770.17194145,0
+LXFR.US,D,20190403,000000,23.2271,23.3862,22.6445,22.9667,197119.29125077,0
+LXFR.US,D,20190404,000000,22.9834,23.1946,22.6533,22.9313,110234.58413061,0
+LXFR.US,D,20190405,000000,22.8743,23.0541,22.8252,22.9127,94354.184383683,0
+LXFR.US,D,20190408,000000,22.7683,22.8577,22.5639,22.7151,122666.74992621,0
+LXFR.US,D,20190409,000000,22.7231,22.7231,22.4125,22.5541,124896.70287407,0
+LXFR.US,D,20190410,000000,22.6533,22.6788,22.4204,22.5805,116202.83793539,0
+LXFR.US,D,20190411,000000,22.6355,22.6355,22.3201,22.4115,77542.517203029,0
+LXFR.US,D,20190412,000000,22.5893,22.6355,22.1413,22.1836,61243.810444887,0
+LXFR.US,D,20190415,000000,22.2121,22.3733,21.8083,22.0775,130394.74295822,0
+LXFR.US,D,20190416,000000,22.0863,22.2573,21.9075,22.1747,179660.31687028,0
+LXFR.US,D,20190417,000000,22.4115,23.5808,22.275,23.3096,288677.63777605,0
+LXFR.US,D,20190418,000000,23.2821,23.3902,22.8763,23.1033,139886.54633191,0
+LXFR.US,D,20190422,000000,23.1229,23.1229,22.4981,22.6355,38876.089798973,0
+LXFR.US,D,20190423,000000,22.5893,22.7593,22.4115,22.4833,102406.84879422,0
+LXFR.US,D,20190424,000000,22.4115,22.4115,22.2298,22.2848,63446.283370116,0
+LXFR.US,D,20190425,000000,22.0863,22.1669,21.826,21.9075,60746.116701617,0
+LXFR.US,D,20190426,000000,21.8427,22.0961,21.8427,21.9419,37754.497764036,0
+LXFR.US,D,20190429,000000,21.9517,22.0235,21.7149,21.878,33095.107259554,0
+LXFR.US,D,20190430,000000,21.9517,22.0136,21.601,21.601,108857.52966304,0
+LXFR.US,D,20190501,000000,21.5734,21.826,21.15,21.5371,216141.57358558,0
+LXFR.US,D,20190502,000000,20.5202,21.7945,20.5202,21.6914,419163.98080971,0
+LXFR.US,D,20190503,000000,21.8338,22.3536,21.4604,22.1129,129760.66688038,0
+LXFR.US,D,20190506,000000,21.5813,22.0775,21.5371,21.9154,61358.819428506,0
+LXFR.US,D,20190507,000000,21.6275,21.9154,21.5273,21.6177,73982.32760393,0
+LXFR.US,D,20190508,000000,21.4654,21.7847,20.9348,21.6727,95687.474370767,0
+LXFR.US,D,20190509,000000,21.3582,21.9969,21.2364,21.9517,89043.4155649,0
+LXFR.US,D,20190510,000000,21.826,22.2937,21.4212,22.2387,224841.54519596,0
+LXFR.US,D,20190513,000000,21.8427,21.8692,21.3032,21.5568,135309.59589534,0
+LXFR.US,D,20190514,000000,21.6452,22.3536,21.5106,22.2485,235099.73586758,0
+LXFR.US,D,20190515,000000,22.1935,23.2919,22.0323,23.0119,625687.54647319,0
+LXFR.US,D,20190516,000000,23.1033,23.4442,22.6169,23.2644,181309.11822836,0
+LXFR.US,D,20190517,000000,23.5346,23.5346,22.4017,22.8085,145466.00870535,0
+LXFR.US,D,20190520,000000,21.9783,22.6699,21.7012,22.5541,133693.36345298,0
+LXFR.US,D,20190521,000000,22.6533,23.3361,22.6169,23.2369,125261.06761863,0
+LXFR.US,D,20190522,000000,23.1307,23.6162,22.9765,23.0944,141319.57862337,0
+LXFR.US,D,20190523,000000,23.0305,23.0305,22.0323,22.1129,232644.85384556,0
+LXFR.US,D,20190524,000000,22.3536,22.4381,21.9596,22.3123,97533.724780363,0
+LXFR.US,D,20190528,000000,22.3035,22.6081,22.049,22.4833,130667.50762733,0
+LXFR.US,D,20190529,000000,22.4017,22.6257,22.2081,22.4637,177596.26183684,0
+LXFR.US,D,20190530,000000,22.6081,22.6445,22.1935,22.3035,95419.798594734,0
+LXFR.US,D,20190531,000000,22.0677,22.1178,21.483,21.5656,295280.98543726,0
+LXFR.US,D,20190603,000000,21.6727,21.9969,21.4438,21.8604,153866.75340259,0
+LXFR.US,D,20190604,000000,21.429,21.429,19.5219,19.6301,574044.44171393,0
+LXFR.US,D,20190605,000000,19.6301,19.8451,19.4041,19.6585,139226.00801007,0
+LXFR.US,D,20190606,000000,19.6301,19.6929,19.0543,19.5681,189727.16516208,0
+LXFR.US,D,20190607,000000,19.5759,20.4308,19.5759,20.2235,131215.07252278,0
+LXFR.US,D,20190610,000000,20.2038,20.585,19.8825,19.8825,177372.3505413,0
+LXFR.US,D,20190611,000000,20.0161,20.9348,19.9995,20.4917,202597.99354122,0
+LXFR.US,D,20190612,000000,20.3954,20.4357,20.0711,20.1163,178541.77817119,0
+LXFR.US,D,20190613,000000,20.0447,20.701,20.0447,20.585,171551.67463585,0
+LXFR.US,D,20190614,000000,20.4209,20.5968,20.0348,20.1252,150393.07498586,0
+LXFR.US,D,20190617,000000,20.0161,20.7256,19.6851,20.4308,146023.75138696,0
+LXFR.US,D,20190618,000000,20.3689,20.9436,20.3689,20.8984,116398.25142968,0
+LXFR.US,D,20190619,000000,20.8002,21.2316,20.7354,21.034,145380.51530159,0
+LXFR.US,D,20190620,000000,21.321,21.6776,21.2492,21.5273,133740.18126932,0
+LXFR.US,D,20190621,000000,21.4114,21.5018,20.476,21.4015,368331.02782885,0
+LXFR.US,D,20190624,000000,21.4919,21.6727,21.096,21.1402,157690.54766326,0
+LXFR.US,D,20190625,000000,21.1058,21.259,20.8346,20.8522,154312.54043644,0
+LXFR.US,D,20190626,000000,20.9348,21.5018,20.8346,21.429,203620.86105039,0
+LXFR.US,D,20190627,000000,21.321,21.934,21.321,21.708,460466.45482944,0
+LXFR.US,D,20190628,000000,21.8083,22.2848,21.7336,22.0579,4228889.4876675,0
+LXFR.US,D,20190701,000000,22.3634,22.4833,21.7336,22.4115,413183.51366153,0
+LXFR.US,D,20190702,000000,22.3035,22.8675,22.0323,22.7889,257252.70522551,0
+LXFR.US,D,20190703,000000,22.6445,23.1229,22.5541,22.9942,169530.36630429,0
+LXFR.US,D,20190705,000000,22.7593,22.7839,22.4901,22.6533,172492.10207713,0
+LXFR.US,D,20190708,000000,22.4901,22.4901,21.9419,22.2033,169372.6106188,0
+LXFR.US,D,20190709,000000,21.9871,22.1571,21.9154,22.0863,119915.6943269,0
+LXFR.US,D,20190710,000000,22.049,22.1502,21.5194,21.5568,198328.41224669,0
+LXFR.US,D,20190711,000000,21.5273,21.5469,20.8258,20.927,195278.12973426,0
+LXFR.US,D,20190712,000000,20.8346,21.0704,20.7354,21.0438,172844.2534783,0
+LXFR.US,D,20190715,000000,21.0792,21.0792,20.1743,20.3129,183770.10692208,0
+LXFR.US,D,20190716,000000,20.1969,20.4042,19.7755,19.8923,207213.6195652,0
+LXFR.US,D,20190717,000000,19.9454,19.9454,19.2694,19.3529,182571.16371231,0
+LXFR.US,D,20190718,000000,19.3697,19.4963,19.0621,19.2154,386261.2337086,0
+LXFR.US,D,20190719,000000,19.1889,19.5229,19.0651,19.3951,373790.39232558,0
+LXFR.US,D,20190722,000000,19.4601,19.5307,19.2341,19.2341,117896.42155257,0
+LXFR.US,D,20190723,000000,19.2694,19.2831,18.7998,18.9619,203106.88284926,0
+LXFR.US,D,20190724,000000,18.8184,19.4325,18.7722,19.3785,294110.54002875,0
+LXFR.US,D,20190725,000000,19.3156,19.3677,18.338,18.4107,656104.8781938,0
+LXFR.US,D,20190726,000000,18.446,18.9078,18.338,18.8351,203493.63872338,0
+LXFR.US,D,20190729,000000,18.7005,18.8184,18.3832,18.5001,95058.48718602,0
+LXFR.US,D,20190730,000000,18.3104,18.7005,18.1936,18.5472,148956.98935855,0
+LXFR.US,D,20190731,000000,18.5296,18.7546,17.7514,17.9332,214405.24326653,0
+LXFR.US,D,20190801,000000,18.003,18.003,16.0683,16.5281,452021.94565171,0
+LXFR.US,D,20190802,000000,16.3385,16.6107,16.0221,16.4279,285235.51049641,0
+LXFR.US,D,20190805,000000,16.0772,16.2845,15.7883,15.8227,373586.83660237,0
+LXFR.US,D,20190806,000000,15.8138,16.085,15.1998,15.4513,509195.65941083,0
+LXFR.US,D,20190807,000000,15.2724,15.5328,15.0268,15.1162,246724.80322061,0
+LXFR.US,D,20190808,000000,15.1811,15.2528,14.8362,15.0908,305292.87368379,0
+LXFR.US,D,20190809,000000,14.9354,15.0356,14.0413,14.3577,227378.86728589,0
+LXFR.US,D,20190812,000000,14.5562,15.1084,14.5562,14.9266,235064.11361602,0
+LXFR.US,D,20190813,000000,14.8736,15.523,14.792,15.1624,229727.90033183,0
+LXFR.US,D,20190814,000000,14.8362,14.9816,14.2123,14.5376,234608.14879601,0
+LXFR.US,D,20190815,000000,14.51,14.7272,14.2123,14.5562,220883.40415797,0
+LXFR.US,D,20190816,000000,14.6102,15.0808,14.5837,14.901,143810.08289696,0
+LXFR.US,D,20190819,000000,15.0534,15.0808,14.7184,14.792,112467.59041432,0
+LXFR.US,D,20190820,000000,14.7556,15.0446,14.7556,14.8736,93543.014826655,0
+LXFR.US,D,20190821,000000,15.0534,15.2254,14.7026,14.7095,136281.5744737,0
+LXFR.US,D,20190822,000000,14.7645,14.9688,14.402,14.6024,297601.52068196,0
+LXFR.US,D,20190823,000000,14.4668,14.4668,13.9225,14.0944,157572.4853438,0
+LXFR.US,D,20190826,000000,14.2379,14.2379,13.7161,13.9589,186558.82033017,0
+LXFR.US,D,20190827,000000,14.0757,14.2762,13.6435,13.6789,292924.827941,0
+LXFR.US,D,20190828,000000,13.6887,14.0512,13.5865,13.8409,254378.49841365,0
+LXFR.US,D,20190829,000000,14.005,14.231,13.8507,14.1406,172090.07952377,0
+LXFR.US,D,20190830,000000,14.2673,14.3312,14.0944,14.2123,69211.999230293,0
+LXFR.US,D,20190903,000000,14.2123,14.3214,13.8969,14.1779,159655.87817094,0
+LXFR.US,D,20190904,000000,14.3764,14.4481,13.9952,14.0247,240646.6293253,0
+LXFR.US,D,20190905,000000,14.2123,14.5926,14.0325,14.2762,219235.62057852,0
+LXFR.US,D,20190906,000000,14.2575,14.4196,14.0247,14.0325,160927.08366244,0
+LXFR.US,D,20190909,000000,14.1121,14.2035,13.9589,14.0757,181387.48718179,0
+LXFR.US,D,20190910,000000,14.0247,14.6928,13.9392,14.5749,444373.33935176,0
+LXFR.US,D,20190911,000000,14.6928,15.0986,14.457,15.0632,278437.76711952,0
+LXFR.US,D,20190912,000000,15.0102,15.135,14.6201,14.792,108943.02306678,0
+LXFR.US,D,20190913,000000,14.9266,15.7323,14.8932,15.1712,342055.03729713,0
+LXFR.US,D,20190916,000000,15.2164,15.4071,15.0356,15.1448,153245.90844677,0
+LXFR.US,D,20190917,000000,15.0356,15.1448,14.8008,14.9718,114669.04556093,0
+LXFR.US,D,20190918,000000,14.91,15.0268,14.51,14.6741,180215.00621606,0
+LXFR.US,D,20190919,000000,14.684,14.91,14.6201,14.684,137057.12177918,0
+LXFR.US,D,20190920,000000,14.5926,14.6466,14.3666,14.4285,316112.87815149,0
+LXFR.US,D,20190923,000000,14.2939,14.5022,14.0944,14.1219,292590.99655492,0
+LXFR.US,D,20190924,000000,14.0512,14.2762,13.8783,14.2123,933234.79979163,0
+LXFR.US,D,20190925,000000,14.0659,14.2673,13.9048,14.1406,205763.28503726,0
+LXFR.US,D,20190926,000000,14.0846,14.1504,13.8969,14.0846,276680.06344952,0
+LXFR.US,D,20190927,000000,14.06,14.51,14.0247,14.2477,158898.65088056,0
+LXFR.US,D,20190930,000000,14.2575,14.2575,14.005,14.0944,143479.30484673,0
+LXFR.US,D,20191001,000000,14.1779,14.4285,13.7869,13.8144,221265.07113901,0
+LXFR.US,D,20191002,000000,13.724,13.8007,13.4803,13.6337,187745.55019654,0
+LXFR.US,D,20191003,000000,13.5265,13.6887,13.3447,13.6051,136155.36992532,0
+LXFR.US,D,20191004,000000,13.6051,13.7161,13.4803,13.7063,133681.15010959,0
+LXFR.US,D,20191007,000000,13.7063,13.8331,13.6247,13.7063,119898.39209043,0
+LXFR.US,D,20191008,000000,13.5963,13.7063,13.5265,13.5697,143769.37175231,0
+LXFR.US,D,20191009,000000,13.5265,13.8507,13.2543,13.4067,137288.15752502,0
+LXFR.US,D,20191010,000000,13.4617,13.7417,13.4617,13.724,78197.966631795,0
+LXFR.US,D,20191011,000000,13.9392,14.4196,13.7957,14.1023,103883.64556618,0
+LXFR.US,D,20191014,000000,13.9952,14.2221,13.9137,14.1406,115285.81940229,0
+LXFR.US,D,20191015,000000,14.1406,14.5287,14.06,14.3401,92246.364869751,0
+LXFR.US,D,20191016,000000,14.3312,14.566,14.3312,14.4383,67195.77979181,0
+LXFR.US,D,20191017,000000,14.5572,14.8588,14.5474,14.849,101052.1854562,0
+LXFR.US,D,20191018,000000,14.7046,15.0308,14.6859,14.7488,110506.3310211,0
+LXFR.US,D,20191021,000000,14.905,15.1134,14.7862,14.8676,105516.16246639,0
+LXFR.US,D,20191022,000000,14.8205,15.1222,14.6859,15.014,79920.048050226,0
+LXFR.US,D,20191023,000000,14.959,15.1782,14.8126,15.1594,91962.40463586,0
+LXFR.US,D,20191024,000000,15.2794,15.3049,15.0052,15.2312,64537.34204657,0
+LXFR.US,D,20191025,000000,15.2056,15.6694,15.1968,15.3982,68837.456699571,0
+LXFR.US,D,20191028,000000,15.4071,15.7343,15.36,15.6429,70910.671740556,0
+LXFR.US,D,20191029,000000,15.58,15.7608,15.523,15.5888,84480.714028947,0
+LXFR.US,D,20191030,000000,15.5328,15.6232,15.3835,15.5888,224399.82927657,0
+LXFR.US,D,20191031,000000,14.0993,15.3982,13.8655,15.3786,246436.77187226,0
+LXFR.US,D,20191101,000000,15.523,16.3729,15.4886,15.9809,139557.80383892,0
+LXFR.US,D,20191104,000000,16.0634,16.5007,16.0447,16.4731,190098.65435695,0
+LXFR.US,D,20191105,000000,16.3906,16.4643,15.6517,15.7804,284161.75405643,0
+LXFR.US,D,20191106,000000,15.7156,15.8158,15.3982,15.5142,126076.30829013,0
+LXFR.US,D,20191107,000000,15.7343,15.752,15.2548,15.6056,117177.86984961,0
+LXFR.US,D,20191108,000000,15.6232,16.0889,15.5142,15.862,119209.35596734,0
+LXFR.US,D,20191111,000000,15.7156,15.8423,15.4503,15.7972,127965.30540159,0
+LXFR.US,D,20191112,000000,15.8905,15.917,15.6517,15.7244,127605.0117715,0
+LXFR.US,D,20191113,000000,15.58,15.7343,15.4886,15.6881,171262.62550889,0
+LXFR.US,D,20191114,000000,15.7244,15.9986,15.6056,15.8325,166528.93716543,0
+LXFR.US,D,20191115,000000,15.9711,16.2629,15.6616,16.144,168526.83658882,0
+LXFR.US,D,20191118,000000,16.1076,16.1076,15.7343,15.8993,113260.43995626,0
+LXFR.US,D,20191119,000000,16.0074,16.1528,15.752,15.9986,115650.18414685,0
+LXFR.US,D,20191120,000000,16.2541,16.5537,15.8522,15.8718,191256.88642206,0
+LXFR.US,D,20191121,000000,15.9249,15.9711,15.6232,15.917,210536.66674676,0
+LXFR.US,D,20191122,000000,16.0349,16.4259,15.807,16.2343,146921.43212636,0
+LXFR.US,D,20191125,000000,16.2442,16.5635,16.0821,16.2993,179400.78332318,0
+LXFR.US,D,20191126,000000,16.2442,16.4731,16.0723,16.3267,348874.15402497,0
+LXFR.US,D,20191127,000000,16.4259,16.5369,16.0447,16.0723,124495.69809933,0
+LXFR.US,D,20191129,000000,15.9612,16.1263,15.7156,15.9337,58110.070085932,0
+LXFR.US,D,20191202,000000,15.9711,16.3641,15.8905,16.2098,252728.67927696,0
+LXFR.US,D,20191203,000000,16.1901,16.2541,16.0231,16.1341,103035.83597897,0
+LXFR.US,D,20191204,000000,16.2343,16.2343,15.8423,15.8905,101863.35501323,0
+LXFR.US,D,20191205,000000,15.9809,15.9809,15.6429,15.9337,126994.34460184,0
+LXFR.US,D,20191206,000000,16.0723,16.4643,16.0723,16.2904,121296.81990895,0
+LXFR.US,D,20191209,000000,16.2815,16.2993,15.9809,16.0074,86221.115462469,0
+LXFR.US,D,20191210,000000,16.0261,16.1076,15.6616,15.9711,163385.01902031,0
+LXFR.US,D,20191211,000000,16.0163,16.3091,15.8522,16.2541,115913.78880842,0
+LXFR.US,D,20191212,000000,16.2717,16.8091,15.9946,16.6373,99738.233262824,0
+LXFR.US,D,20191213,000000,16.6009,16.8189,16.4191,16.8003,139006.16782899,0
+LXFR.US,D,20191216,000000,16.9379,17.2022,16.6195,17.0931,86780.893701322,0
+LXFR.US,D,20191217,000000,17.1118,17.6502,16.9929,17.4566,143933.2341095,0
+LXFR.US,D,20191218,000000,17.5755,17.5755,17.1305,17.3663,79102.771821503,0
+LXFR.US,D,20191219,000000,17.4134,17.4134,17.0204,17.3299,91027.066087669,0
+LXFR.US,D,20191220,000000,17.3663,17.5952,17.267,17.2837,259006.33778103,0
+LXFR.US,D,20191223,000000,17.3024,17.4134,17.0293,17.2935,81704.213964241,0
+LXFR.US,D,20191224,000000,17.3849,17.4232,17.0558,17.0843,35931.65626261,0
+LXFR.US,D,20191226,000000,17.0027,17.1668,16.8553,16.9831,47776.563796722,0
+LXFR.US,D,20191227,000000,17.1019,17.1019,16.7561,16.9123,75054.048486677,0
+LXFR.US,D,20191230,000000,16.9291,17.1019,16.6913,17.0106,105363.49567398,0
+LXFR.US,D,20191231,000000,17.0027,17.0931,16.8465,16.8829,69608.93289057,0
+LXFR.US,D,20200102,000000,17.0027,17.0027,16.4191,16.6009,77384.761517534,0
+LXFR.US,D,20200103,000000,16.3543,16.5635,16.3091,16.5369,64796.875593674,0
+LXFR.US,D,20200106,000000,16.3454,16.7747,16.0634,16.7197,108638.70726057,0
+LXFR.US,D,20200107,000000,16.6373,17.0106,16.5369,16.9123,71077.587433595,0
+LXFR.US,D,20200108,000000,16.9025,16.9693,16.4093,16.4358,168939.03692834,0
+LXFR.US,D,20200109,000000,16.5007,16.8553,16.2343,16.8189,80932.737773241,0
+LXFR.US,D,20200110,000000,16.7827,17.0293,16.6579,17.0027,169381.77062634,0
+LXFR.US,D,20200113,000000,17.1019,17.1835,16.874,17.0204,88786.935353645,0
+LXFR.US,D,20200114,000000,16.9644,17.0204,16.2629,16.2815,95414.709701653,0
+LXFR.US,D,20200115,000000,16.2343,16.2629,15.7608,16.2,149233.82514213,0
+LXFR.US,D,20200116,000000,16.2579,16.5979,16.2147,16.3601,93336.405767588,0
+LXFR.US,D,20200117,000000,16.4711,16.4879,16.0624,16.3051,83767.251219065,0
+LXFR.US,D,20200121,000000,16.2776,16.3139,16.0202,16.1675,134046.53263276,0
+LXFR.US,D,20200122,000000,16.2305,16.4879,15.6439,15.8934,115210.50378469,0
+LXFR.US,D,20200123,000000,15.8345,16.0113,15.4218,15.9917,59675.413597485,0
+LXFR.US,D,20200124,000000,15.9838,16.0919,15.6626,15.6802,135208.83581234,0
+LXFR.US,D,20200127,000000,15.359,15.7726,14.909,15.7068,125466.65889908,0
+LXFR.US,D,20200128,000000,15.6979,15.9367,15.5515,15.6704,85918.835213489,0
+LXFR.US,D,20200129,000000,15.6626,15.9543,15.6154,15.6527,120277.00573561,0
+LXFR.US,D,20200130,000000,15.5142,15.7451,15.3678,15.523,54663.871691834,0
+LXFR.US,D,20200131,000000,15.4061,15.5417,14.6328,14.6515,205921.04072276,0
+LXFR.US,D,20200203,000000,14.7527,14.854,14.5965,14.7066,157037.13379172,0
+LXFR.US,D,20200204,000000,14.8078,15.0268,14.6977,14.8726,129931.65368789,0
+LXFR.US,D,20200205,000000,15.1192,15.5604,15.0554,15.5328,261286.16188108,0
+LXFR.US,D,20200206,000000,15.6527,15.8443,15.1506,15.414,62078.388910085,0
+LXFR.US,D,20200207,000000,15.3304,15.3304,14.854,14.8726,111678.81198685,0
+LXFR.US,D,20200210,000000,14.8441,14.854,14.6977,14.7429,100248.14034949,0
+LXFR.US,D,20200211,000000,14.8441,15.4061,14.789,15.303,65853.32979718,0
+LXFR.US,D,20200212,000000,15.4306,15.6439,15.248,15.634,55594.121346945,0
+LXFR.US,D,20200213,000000,15.5328,15.8934,15.3128,15.6802,50418.717084103,0
+LXFR.US,D,20200214,000000,15.6242,15.7726,15.3776,15.6056,100088.34910676,0
+LXFR.US,D,20200218,000000,15.4405,15.7068,15.0652,15.1938,79054.936226546,0
+LXFR.US,D,20200219,000000,15.2941,15.4061,14.8726,14.909,120322.80577334,0
+LXFR.US,D,20200220,000000,14.8638,15.1576,14.7714,14.9924,82859.392693509,0
+LXFR.US,D,20200221,000000,15.0268,15.0268,14.6977,14.9256,86093.893135458,0
+LXFR.US,D,20200224,000000,14.6977,15.244,14.5493,15.2028,137196.55744958,0
+LXFR.US,D,20200225,000000,15.2292,15.2941,14.6604,14.7242,140573.54689778,0
+LXFR.US,D,20200226,000000,14.8638,14.8638,14.624,14.6692,121008.78856059,0
+LXFR.US,D,20200227,000000,14.3941,14.9256,14.3017,14.3312,94955.691545795,0
+LXFR.US,D,20200228,000000,13.9529,14.2457,13.8203,14.2457,131246.62365989,0
+LXFR.US,D,20200302,000000,14.2929,14.4688,13.724,14.4393,113228.88881916,0
+LXFR.US,D,20200303,000000,14.4108,14.7664,13.8527,14.0453,240655.78933285,0
+LXFR.US,D,20200304,000000,14.2457,14.8156,14.1082,14.789,235803.02089131,0
+LXFR.US,D,20200305,000000,14.0089,14.1838,13.5127,14.0453,319481.72537077,0
+LXFR.US,D,20200306,000000,13.7781,14.175,13.5501,14.1563,262341.59830598,0
+LXFR.US,D,20200309,000000,13.4479,13.5677,12.9242,13.3192,268581.59900125,0
+LXFR.US,D,20200310,000000,13.5757,13.6591,12.8034,12.9606,198851.55045537,0
+LXFR.US,D,20200311,000000,12.6403,12.8623,11.7118,12.0154,245736.54018439,0
+LXFR.US,D,20200312,000000,11.3188,11.6931,10.1151,10.2419,207918.94014615,0
+LXFR.US,D,20200313,000000,10.7557,11.2245,10.1151,11.2245,184950.73011675,0
+LXFR.US,D,20200316,000000,9.45196,10.7469,9.43427,10.1151,145008.0083281,0
+LXFR.US,D,20200317,000000,10.2154,12.1618,9.94318,12.0438,175958.65604355,0
+LXFR.US,D,20200318,000000,11.363,13.0618,11.1203,12.9144,171980.15943323,0
+LXFR.US,D,20200319,000000,12.9606,13.6503,12.7326,13.1807,225259.85220718,0
+LXFR.US,D,20200320,000000,13.0539,13.0539,10.8216,11.6116,399936.10719444,0
+LXFR.US,D,20200323,000000,11.5192,13.2091,10.8481,11.757,157277.32954512,0
+LXFR.US,D,20200324,000000,12.3465,13.0618,11.8857,12.7523,154124.25139247,0
+LXFR.US,D,20200325,000000,12.6845,13.3241,12.1352,12.3907,287251.7299349,0
+LXFR.US,D,20200326,000000,12.4192,12.7936,12.1264,12.6304,179157.53423393,0
+LXFR.US,D,20200327,000000,12.5292,12.7936,11.5546,11.64,114003.41834601,0
+LXFR.US,D,20200330,000000,11.8857,12.6216,11.4308,12.6216,130777.42771787,0
+LXFR.US,D,20200331,000000,12.4192,13.4195,12.4094,12.9881,174309.85468547,0
+LXFR.US,D,20200401,000000,12.4487,12.6039,11.5104,11.5546,131565.18836673,0
+LXFR.US,D,20200402,000000,11.4917,13.1168,11.4917,12.1982,101600.76813027,0
+LXFR.US,D,20200403,000000,12.9341,12.9341,11.9132,12.2542,138544.09633729,0
+LXFR.US,D,20200406,000000,12.6943,13.0569,12.2266,12.8623,108501.3071474,0
+LXFR.US,D,20200407,000000,13.1365,13.3291,12.264,12.5106,80700.684248772,0
+LXFR.US,D,20200408,000000,12.6943,12.6943,12.1078,12.4388,126225.92174669,0
+LXFR.US,D,20200409,000000,12.5106,13.9245,12.5106,13.8625,144060.45643652,0
+LXFR.US,D,20200413,000000,13.6877,13.7505,13.2091,13.4567,66032.458833613,0
+LXFR.US,D,20200414,000000,13.8252,13.8341,12.769,13.1639,83132.157362622,0
+LXFR.US,D,20200415,000000,12.6747,13.107,12.5568,12.7228,95645.745447507,0
+LXFR.US,D,20200416,000000,12.766,12.9714,11.642,12.3926,148120.37533612,0
+LXFR.US,D,20200417,000000,12.6078,12.9989,12.4762,12.7474,87214.467391778,0
+LXFR.US,D,20200420,000000,12.4015,12.9763,12.264,12.5135,44785.312444018,0
+LXFR.US,D,20200421,000000,12.2266,12.7523,12.032,12.485,56802.22456425,0
+LXFR.US,D,20200422,000000,12.8761,12.8761,12.5047,12.5686,79013.207303286,0
+LXFR.US,D,20200423,000000,12.3288,12.939,12.3288,12.8859,93586.779307148,0
+LXFR.US,D,20200424,000000,12.8947,12.9036,12.5597,12.8289,53071.048157646,0
+LXFR.US,D,20200427,000000,12.7729,13.5255,12.7729,13.3399,88747.241987617,0
+LXFR.US,D,20200428,000000,14.6732,15.415,13.5157,13.6533,155322.17682361,0
+LXFR.US,D,20200429,000000,13.7103,15.2862,13.4213,14.739,212924.3753801,0
+LXFR.US,D,20200430,000000,14.0797,14.0797,12.5686,12.5784,84590.634119485,0
+LXFR.US,D,20200501,000000,12.151,12.4801,11.5536,11.985,136449.50794536,0
+LXFR.US,D,20200504,000000,11.8838,12.0036,11.4573,11.81,93785.246137286,0
+LXFR.US,D,20200505,000000,11.6882,12.485,11.6882,12.097,93528.76592603,0
+LXFR.US,D,20200506,000000,11.9102,12.032,11.4573,11.8464,132127.00216281,0
+LXFR.US,D,20200507,000000,12.3564,12.431,11.9682,12.208,83782.517898306,0
+LXFR.US,D,20200508,000000,12.5047,12.8486,12.5047,12.8289,62704.322758983,0
+LXFR.US,D,20200511,000000,12.5135,12.7729,11.9398,12.431,75873.360272633,0
+LXFR.US,D,20200512,000000,12.3092,12.4948,11.531,11.5683,66094.543329195,0
+LXFR.US,D,20200513,000000,11.5782,11.5782,11.0319,11.365,107483.52853131,0
+LXFR.US,D,20200514,000000,11.0122,11.1419,10.5858,11.1331,73292.273702218,0
+LXFR.US,D,20200515,000000,11.2628,11.6607,10.9759,11.3276,102916.75588088,0
+LXFR.US,D,20200518,000000,11.3826,12.3926,11.3826,12.375,143588.20715865,0
+LXFR.US,D,20200519,000000,12.2728,12.3662,11.9299,11.9299,102123.90633895,0
+LXFR.US,D,20200520,000000,12.2453,12.4674,12.042,12.1068,171041.76754919,0
+LXFR.US,D,20200521,000000,12.1342,12.939,12.0488,12.8584,90753.283639939,0
+LXFR.US,D,20200522,000000,13.0343,13.2091,12.4506,13.163,70672.511544389,0
+LXFR.US,D,20200526,000000,13.7289,13.8115,13.2043,13.2731,86395.155605822,0
+LXFR.US,D,20200527,000000,13.5875,14.1072,13.4961,13.7014,349247.67877707,0
+LXFR.US,D,20200528,000000,14.0885,14.0885,13.1453,13.1807,107184.30161817,0
+LXFR.US,D,20200529,000000,12.939,13.0431,12.4506,12.9665,166547.25718052,0
+LXFR.US,D,20200601,000000,12.9665,13.2819,12.5784,13.0343,174186.70347292,0
+LXFR.US,D,20200602,000000,13.2091,13.2091,12.6698,12.9488,137902.89580914,0
+LXFR.US,D,20200603,000000,12.9036,13.8262,12.8093,13.7103,184490.69418227,0
+LXFR.US,D,20200604,000000,13.3487,13.7653,12.9213,13.6729,114706.70336973,0
+LXFR.US,D,20200605,000000,13.8213,14.5258,13.8213,14.3224,212023.64130487,0
+LXFR.US,D,20200608,000000,14.4511,14.7664,14.4039,14.4609,204624.39076586,0
+LXFR.US,D,20200609,000000,14.1838,14.2654,13.7014,13.7751,94852.895905569,0
+LXFR.US,D,20200610,000000,13.6267,13.7751,13.1257,13.1453,90776.69254811,0
+LXFR.US,D,20200611,000000,12.5224,12.7189,12.0134,12.3376,136318.21450388,0
+LXFR.US,D,20200612,000000,12.9036,12.9763,12.375,12.8289,124954.71625519,0
+LXFR.US,D,20200615,000000,12.3828,12.9861,12.3828,12.9763,100855.7541833,0
+LXFR.US,D,20200616,000000,13.2819,13.6729,12.8663,13.1807,115504.64180474,0
+LXFR.US,D,20200617,000000,13.163,13.163,12.7798,12.9665,79420.318749724,0
+LXFR.US,D,20200618,000000,12.7729,13.0687,12.6992,12.9586,52033.931747846,0
+LXFR.US,D,20200619,000000,13.0687,13.0687,12.766,12.8191,168173.66740904,0
+LXFR.US,D,20200622,000000,12.6167,12.9861,12.6167,12.9586,82044.152022017,0
+LXFR.US,D,20200623,000000,13.0687,13.1541,12.7474,12.8663,83460.89985562,0
+LXFR.US,D,20200624,000000,12.6432,12.8584,12.4124,12.5135,126221.85063223,0
+LXFR.US,D,20200625,000000,12.4015,12.6167,12.1608,12.5322,89073.948923383,0
+LXFR.US,D,20200626,000000,12.3474,12.3878,11.985,12.0488,901546.26257952,0
+LXFR.US,D,20200629,000000,12.2728,13.0785,12.264,12.9763,218074.33517755,0
+LXFR.US,D,20200630,000000,12.8584,13.1453,12.7189,13.1158,159345.45569303,0
+LXFR.US,D,20200701,000000,13.1807,13.2091,12.5135,12.5597,58615.906058131,0
+LXFR.US,D,20200702,000000,12.8761,13.1158,12.6894,12.7277,50517.441609864,0
+LXFR.US,D,20200706,000000,13.0598,13.0598,12.6796,12.8663,57707.029753958,0
+LXFR.US,D,20200707,000000,12.6698,12.9115,12.5686,12.6078,52227.309684904,0
+LXFR.US,D,20200708,000000,12.5322,12.6344,11.9682,12.0586,57738.580891057,0
+LXFR.US,D,20200709,000000,11.985,12.042,11.5782,11.6145,299926.12704112,0
+LXFR.US,D,20200710,000000,11.6056,12.0488,11.5958,12.0488,125966.38819958,0
+LXFR.US,D,20200713,000000,12.2542,12.4212,12.0488,12.1794,71587.494520259,0
+LXFR.US,D,20200714,000000,12.2168,12.4585,12.0134,12.3926,130542.32085755,0
+LXFR.US,D,20200715,000000,12.7375,12.8093,12.4408,12.709,253467.58655224,0
+LXFR.US,D,20200716,000000,12.6206,12.8918,12.3681,12.6383,92196.493717562,0
+LXFR.US,D,20200717,000000,12.545,12.8053,12.4703,12.5538,102554.42669356,0
+LXFR.US,D,20200720,000000,12.433,12.5116,12.3681,12.4035,78067.690968934,0
+LXFR.US,D,20200721,000000,12.602,12.6796,12.4782,12.5636,98958.614842896,0
+LXFR.US,D,20200722,000000,12.4035,12.5499,12.151,12.1794,78005.606473352,0
+LXFR.US,D,20200723,000000,12.0674,12.2552,12.0674,12.208,96806.013069855,0
+LXFR.US,D,20200724,000000,12.2266,12.3484,12.04,12.1058,72247.015063488,0
+LXFR.US,D,20200727,000000,12.0862,12.2266,12.04,12.2168,160437.5321481,0
+LXFR.US,D,20200728,000000,12.2552,13.0274,11.9751,12.5352,321045.03332509,0
+LXFR.US,D,20200729,000000,12.656,12.7611,12.3848,12.6206,135695.33399084,0
+LXFR.US,D,20200730,000000,12.4428,12.5823,11.9466,12.4978,165677.05646375,0
+LXFR.US,D,20200731,000000,12.4428,12.4428,11.5821,11.8808,163028.79650468,0
+LXFR.US,D,20200803,000000,11.9466,12.377,11.7796,12.32,141010.17392408,0
+LXFR.US,D,20200804,000000,12.2924,12.4782,12.1892,12.433,77373.565952758,0
+LXFR.US,D,20200805,000000,12.4978,12.7425,12.4782,12.7228,107123.23490121,0
+LXFR.US,D,20200806,000000,12.6118,12.937,12.6118,12.883,85875.070732997,0
+LXFR.US,D,20200807,000000,12.883,13.0274,12.8446,13.0038,94355.202162299,0
+LXFR.US,D,20200810,000000,13.105,14.0413,12.9645,13.7329,168407.75649073,0
+LXFR.US,D,20200811,000000,13.9372,14.2202,13.9372,14.1259,89956.362983537,0
+LXFR.US,D,20200812,000000,14.3233,14.453,14.0974,14.2015,64413.173055406,0
+LXFR.US,D,20200813,000000,14.061,14.1543,13.5777,13.7701,75982.262584556,0
+LXFR.US,D,20200814,000000,13.6483,14.0413,13.6483,13.8645,49409.080696937,0
+LXFR.US,D,20200817,000000,13.8547,13.9657,13.6395,13.7977,76082.004888933,0
+LXFR.US,D,20200818,000000,13.7701,13.7701,13.162,13.2829,143971.90969692,0
+LXFR.US,D,20200819,000000,13.3585,13.4607,13.1531,13.2091,92904.867634364,0
+LXFR.US,D,20200820,000000,13.0411,13.2553,12.9105,13.2091,49995.321179808,0
+LXFR.US,D,20200821,000000,13.0323,13.1149,12.9183,13.0235,78300.762272019,0
+LXFR.US,D,20200824,000000,13.1718,13.2553,13.0136,13.1345,74459.665774878,0
+LXFR.US,D,20200825,000000,13.2553,13.2642,13.0677,13.1993,110686.47783616,0
+LXFR.US,D,20200826,000000,13.1905,13.3113,13.0136,13.2377,131022.71236435,0
+LXFR.US,D,20200827,000000,13.3409,13.6533,13.3409,13.5471,66306.241281342,0
+LXFR.US,D,20200828,000000,13.6965,13.6965,13.331,13.6307,49561.747489352,0
+LXFR.US,D,20200831,000000,13.5559,13.5559,13.219,13.3025,85261.350227492,0
+LXFR.US,D,20200901,000000,13.1718,13.4991,13.1718,13.4705,55511.681279042,0
+LXFR.US,D,20200902,000000,13.5275,13.724,13.4145,13.6395,78382.184561307,0
+LXFR.US,D,20200903,000000,13.6769,13.7053,13.0627,13.3781,64257.452927144,0
+LXFR.US,D,20200904,000000,13.6307,13.6965,13.3683,13.5559,73204.744741233,0
+LXFR.US,D,20200908,000000,13.4705,13.6011,13.1443,13.4331,47342.990106265,0
+LXFR.US,D,20200909,000000,13.5373,13.5471,13.2327,13.2829,57946.20772874,0
+LXFR.US,D,20200910,000000,13.2553,13.274,12.7759,12.7955,64371.444132147,0
+LXFR.US,D,20200911,000000,12.8545,12.9557,12.488,12.5253,116554.98933656,0
+LXFR.US,D,20200914,000000,12.656,12.7523,12.4782,12.5538,73191.513619224,0
+LXFR.US,D,20200915,000000,12.6383,12.6845,12.2738,12.2924,35752.527226177,0
+LXFR.US,D,20200916,000000,12.2826,12.3013,11.9662,12.0576,267346.01576131,0
+LXFR.US,D,20200917,000000,12.0478,12.377,11.9928,12.2826,340386.89814535,0
+LXFR.US,D,20200918,000000,12.2552,12.7759,12.2266,12.4526,355839.83087352,0
+LXFR.US,D,20200921,000000,12.2168,12.2168,11.4121,11.5998,142123.62373009,0
+LXFR.US,D,20200922,000000,11.5909,12.04,11.4789,11.7962,116760.58061701,0
+LXFR.US,D,20200923,000000,11.6842,11.9751,11.1616,11.1793,133082.69628332,0
+LXFR.US,D,20200924,000000,11.2146,11.534,11.1419,11.4416,110866.6246512,0
+LXFR.US,D,20200925,000000,11.3011,11.647,11.3011,11.5428,80179.581597331,0
+LXFR.US,D,20200928,000000,11.6558,12.0576,11.6184,11.9751,119178.82260885,0
+LXFR.US,D,20200929,000000,11.927,12.265,11.8768,12.2266,165744.22985242,0
+LXFR.US,D,20200930,000000,12.2168,12.3484,11.6184,11.7402,94891.571492981,0
+LXFR.US,D,20201001,000000,11.8346,11.922,11.4514,11.7776,93202.058990263,0
+LXFR.US,D,20201002,000000,11.5909,12.1146,11.5153,11.9564,42144.176935252,0
+LXFR.US,D,20201005,000000,11.9564,12.208,11.9564,12.1892,27132.960126471,0
+LXFR.US,D,20201006,000000,12.3681,12.4428,12.1058,12.1982,94504.815618865,0
+LXFR.US,D,20201007,000000,12.3681,12.6285,12.2168,12.3013,122482.53199669,0
+LXFR.US,D,20201008,000000,12.4526,12.6747,12.3102,12.4614,76922.690025827,0
+LXFR.US,D,20201009,000000,12.6472,12.9006,12.4232,12.8446,115476.1440035,0
+LXFR.US,D,20201012,000000,12.9281,12.9281,12.6472,12.7523,48650.835627947,0
+LXFR.US,D,20201013,000000,12.5636,12.656,12.3583,12.3583,56893.824639698,0
+LXFR.US,D,20201014,000000,12.3946,12.5253,12.2168,12.2266,29640.766636528,0
+LXFR.US,D,20201015,000000,12.09,12.4202,12.09,12.3544,71186.489745517,0
+LXFR.US,D,20201016,000000,12.3347,12.7965,12.2698,12.7041,78072.779862014,0
+LXFR.US,D,20201019,000000,12.7768,12.7768,12.2218,12.374,146642.56078556,0
+LXFR.US,D,20201020,000000,12.4772,12.6845,12.2934,12.4585,60332.898583482,0
+LXFR.US,D,20201021,000000,12.5518,12.7425,12.3642,12.5813,55457.739012388,0
+LXFR.US,D,20201022,000000,12.655,13.2141,12.49,13.1187,72696.873211802,0
+LXFR.US,D,20201023,000000,13.1757,13.2425,12.1844,12.9203,100468.99830918,0
+LXFR.US,D,20201026,000000,12.9203,12.9203,12.4674,12.9105,74543.123621398,0
+LXFR.US,D,20201027,000000,13.0353,13.6199,12.4202,12.9105,137509.01548472,0
+LXFR.US,D,20201028,000000,12.7523,13.0716,12.2128,12.2316,201128.32121957,0
+LXFR.US,D,20201029,000000,12.1186,12.2502,11.8356,12.1372,155695.70157571,0
+LXFR.US,D,20201030,000000,12.146,12.43,11.6086,11.7304,140861.57824613,0
+LXFR.US,D,20201102,000000,11.9191,12.1372,11.3895,11.3993,105896.81166881,0
+LXFR.US,D,20201103,000000,11.646,11.9584,11.0879,11.8356,210913.2448347,0
+LXFR.US,D,20201104,000000,11.5045,11.532,11.2588,11.4858,87574.761021875,0
+LXFR.US,D,20201105,000000,11.476,12.0508,11.3993,11.8818,78446.304614122,0
+LXFR.US,D,20201106,000000,12.0144,12.0802,11.7402,11.816,90052.03417345,0
+LXFR.US,D,20201109,000000,12.7523,13.6003,12.5902,13.5069,151025.11550645,0
+LXFR.US,D,20201110,000000,13.6671,14.5169,13.5717,14.3479,140557.26243993,0
+LXFR.US,D,20201111,000000,14.4029,14.5926,13.7417,13.9303,76558.325281266,0
+LXFR.US,D,20201112,000000,13.6385,13.7613,13.0991,13.1571,96241.145937923,0
+LXFR.US,D,20201113,000000,13.2603,13.3939,12.8751,13.2514,78858.50495364,0
+LXFR.US,D,20201116,000000,13.6101,14.0276,13.5717,13.6483,187024.96293634,0
+LXFR.US,D,20201117,000000,13.5551,14.12,13.3653,13.9205,125814.73918579,0
+LXFR.US,D,20201118,000000,14.0178,14.2811,13.7711,13.7711,46060.589049986,0
+LXFR.US,D,20201119,000000,13.6769,13.8851,13.5717,13.7417,39733.059393724,0
+LXFR.US,D,20201120,000000,13.5167,14.0551,13.2239,14.0178,87084.191728917,0
+LXFR.US,D,20201123,000000,14.1779,14.5444,14.0915,14.4216,72544.206419388,0
+LXFR.US,D,20201124,000000,14.622,15.3294,14.4609,15.2832,114429.86758616,0
+LXFR.US,D,20201125,000000,15.2832,15.3864,14.7438,15.2352,104618.48172699,0
+LXFR.US,D,20201127,000000,15.2164,15.3098,14.7998,14.9316,47901.750566501,0
+LXFR.US,D,20201130,000000,14.735,14.7802,13.8851,14.1966,117797.69702681,0
+LXFR.US,D,20201201,000000,14.4982,14.7252,14.1475,14.5169,66995.277404439,0
+LXFR.US,D,20201202,000000,14.5729,14.8284,14.2349,14.7056,73405.247128604,0
+LXFR.US,D,20201203,000000,14.6584,15.358,14.3391,15.1684,133651.63452972,0
+LXFR.US,D,20201204,000000,15.1594,16.3209,15.1506,16.1892,94464.104474221,0
+LXFR.US,D,20201207,000000,16.1027,16.2639,15.6026,16.1705,80535.804112964,0
+LXFR.US,D,20201208,000000,15.916,16.7177,15.7549,16.6421,267815.21170333,0
+LXFR.US,D,20201209,000000,16.8789,17.2935,16.8406,17.1992,237615.68460657,0
+LXFR.US,D,20201210,000000,16.9447,17.1432,15.6321,15.8777,100876.10975562,0
+LXFR.US,D,20201211,000000,15.6606,15.6969,15.131,15.4808,81474.195997004,0
+LXFR.US,D,20201214,000000,15.7834,15.7834,15.358,15.3962,127336.31821685,0
+LXFR.US,D,20201215,000000,15.3864,15.9072,15.2489,15.8482,57955.367736285,0
+LXFR.US,D,20201216,000000,15.9072,16.0673,15.1222,15.2538,64434.546406344,0
+LXFR.US,D,20201217,000000,15.1024,15.3393,14.7252,15.2636,52203.900776734,0
+LXFR.US,D,20201218,000000,15.3393,15.8482,15.131,15.528,377770.92449313,0
+LXFR.US,D,20201221,000000,15.131,15.245,14.3194,14.8952,96418.239417123,0
+LXFR.US,D,20201222,000000,14.8097,14.8097,14.4707,14.5926,55242.987724392,0
+LXFR.US,D,20201223,000000,14.5828,15.021,14.5729,14.9896,63885.963732269,0
+LXFR.US,D,20201224,000000,15.0092,15.3864,14.6496,14.6967,87509.623190446,0
+LXFR.US,D,20201228,000000,14.848,15.3294,14.6407,15.0092,106580.75889883,0
+LXFR.US,D,20201229,000000,14.4806,15.074,14.4806,14.6869,49435.542940956,0
+LXFR.US,D,20201230,000000,14.6496,15.0652,14.6407,15.0366,59033.19529073,0
+LXFR.US,D,20201231,000000,14.9796,15.8197,14.9796,15.5083,117130.03425466,0
+LXFR.US,D,20210104,000000,15.8197,16.2089,14.905,15.1594,98392.729932347,0
+LXFR.US,D,20210105,000000,15.2636,15.5181,15.1732,15.4414,67620.193474721,0
+LXFR.US,D,20210106,000000,15.8296,17.3122,15.7549,16.4633,125771.99248391,0
+LXFR.US,D,20210107,000000,16.5291,16.9447,16.2639,16.8209,61487.059534134,0
+LXFR.US,D,20210108,000000,16.8789,16.8789,16.1223,16.2737,61915.54433151,0
+LXFR.US,D,20210111,000000,16.0192,16.424,15.9995,16.1793,57078.042569212,0
+LXFR.US,D,20210112,000000,16.1705,16.4161,15.9514,16.312,87938.107987822,0
+LXFR.US,D,20210113,000000,16.2265,16.6981,16.2089,16.5478,66579.005950456,0
+LXFR.US,D,20210114,000000,16.6667,16.9251,16.5055,16.8377,81460.964874994,0
+LXFR.US,D,20210115,000000,16.4761,16.818,16.2963,16.4673,63863.572602715,0
+LXFR.US,D,20210119,000000,16.762,16.762,16.1145,16.3051,80328.177275281,0
+LXFR.US,D,20210120,000000,16.2963,16.6903,15.9337,16.1813,83912.793561167,0
+LXFR.US,D,20210121,000000,16.3238,16.3238,15.8581,15.972,65065.569148323,0
+LXFR.US,D,20210122,000000,15.6498,16.0683,15.2686,16.0398,98640.050136058,0
+LXFR.US,D,20210125,000000,16.0202,16.1675,15.6586,15.916,71874.508089997,0
+LXFR.US,D,20210126,000000,16.0949,16.2717,15.3826,15.468,45876.371120472,0
+LXFR.US,D,20210127,000000,15.022,15.3826,14.5729,14.9256,207509.79314249,0
+LXFR.US,D,20210128,000000,15.135,16.0202,15.0122,15.7254,209203.37675967,0
+LXFR.US,D,20210129,000000,15.6674,16.1715,15.5633,15.6674,95827.927819788,0
+LXFR.US,D,20210201,000000,15.7451,16.0772,15.468,15.972,52215.09634151,0
+LXFR.US,D,20210202,000000,16.1715,16.4329,15.916,16.2285,113160.69765189,0
+LXFR.US,D,20210203,000000,16.1047,16.6481,15.6203,15.8001,226524.95102698,0
+LXFR.US,D,20210204,000000,15.8001,16.4957,15.8001,16.4103,83300.090834277,0
+LXFR.US,D,20210205,000000,16.6097,18.0176,16.4201,17.9234,239952.50430912,0
+LXFR.US,D,20210208,000000,18.0275,18.0275,17.1422,17.4095,83745.877868126,0
+LXFR.US,D,20210209,000000,17.4655,17.5706,16.8081,17.5136,159614.14924768,0
+LXFR.US,D,20210210,000000,17.6276,17.8752,17.323,17.6659,48208.101929946,0
+LXFR.US,D,20210211,000000,17.5804,17.8556,16.818,17.5136,111716.46979564,0
+LXFR.US,D,20210212,000000,17.5234,17.5234,16.9516,17.3319,36669.545759279,0
+LXFR.US,D,20210216,000000,17.4842,18.0275,17.3132,17.6276,60780.721174564,0
+LXFR.US,D,20210217,000000,17.494,17.8359,17.2906,17.5421,95510.380891567,0
+LXFR.US,D,20210218,000000,17.5234,17.5608,16.6579,17.3034,264314.05326396,0
+LXFR.US,D,20210219,000000,17.4193,17.8948,17.323,17.7524,84709.714217569,0
+LXFR.US,D,20210222,000000,17.7799,18.6072,17.7328,18.503,74440.327981172,0
+LXFR.US,D,20210223,000000,18.7595,19.3677,18.2466,18.5128,166190.01688626,0
+LXFR.US,D,20210224,000000,19.0925,19.3873,18.4736,18.9019,251034.07788116,0
+LXFR.US,D,20210225,000000,19.0925,19.3598,18.6023,18.675,139407.17260373,0
+LXFR.US,D,20210226,000000,18.5227,18.9776,17.9234,18.228,105536.51803872,0
+LXFR.US,D,20210301,000000,18.7398,19.1594,18.5227,19.1299,115804.8864965,0
+LXFR.US,D,20210302,000000,18.8921,19.2055,18.3508,18.5974,116661.85609125,0
+LXFR.US,D,20210303,000000,18.6927,19.5966,18.6258,18.9118,141279.88525735,0
+LXFR.US,D,20210304,000000,19.0729,19.2351,18.1032,18.4834,90677.968022348,0
+LXFR.US,D,20210305,000000,18.9019,19.1594,18.445,19.1594,193619.15059002,0
+LXFR.US,D,20210308,000000,19.4443,20.1046,19.1329,19.6447,105936.50503484,0
+LXFR.US,D,20210309,000000,19.8167,20.0869,19.292,19.7685,74220.487800096,0
+LXFR.US,D,20210310,000000,19.8255,20.7186,19.7882,20.3197,155554.23034807,0
+LXFR.US,D,20210311,000000,20.5958,20.6715,19.9778,20.3286,93921.628471843,0
+LXFR.US,D,20210312,000000,20.5487,20.92,20.5487,20.8808,65839.080896555,0
+LXFR.US,D,20210315,000000,20.9299,20.985,20.2519,20.985,108544.05384927,0
+LXFR.US,D,20210316,000000,21.0812,21.0812,20.1213,20.871,105845.92273801,0
+LXFR.US,D,20210317,000000,20.7186,20.9574,20.0437,20.2922,77189.348023245,0
+LXFR.US,D,20210318,000000,20.3669,20.9004,19.9778,20.2539,118119.3150695,0
+LXFR.US,D,20210319,000000,20.1763,20.3374,19.4355,20.0633,310110.01987377,0
+LXFR.US,D,20210322,000000,19.9012,19.9493,18.731,19.2831,125032.06743001,0
+LXFR.US,D,20210323,000000,18.8921,19.3117,18.8548,18.9973,97252.817882321,0
+LXFR.US,D,20210324,000000,19.2351,19.7783,18.8833,18.8921,93077.8899991,0
+LXFR.US,D,20210325,000000,18.7978,19.3117,18.4686,19.2547,135000.19119605,0
+LXFR.US,D,20210326,000000,19.3873,19.9493,19.2055,19.7095,71710.645732806,0
+LXFR.US,D,20210329,000000,19.5121,20.2539,19.2733,19.292,109051.92537871,0
+LXFR.US,D,20210330,000000,19.3303,19.9307,19.2154,19.6163,108583.7472153,0
+LXFR.US,D,20210331,000000,19.5681,20.3767,19.5583,20.2441,200037.26254312,0
+LXFR.US,D,20210401,000000,20.2637,20.2637,19.6909,19.968,76296.756176929,0
+LXFR.US,D,20210405,000000,20.1959,20.1959,19.7971,19.8432,84567.225211315,0
+LXFR.US,D,20210406,000000,19.9591,20.4907,19.7685,20.1301,135665.81841097,0
+LXFR.US,D,20210407,000000,20.1016,20.2441,19.5121,19.7489,82382.054522559,0
+LXFR.US,D,20210408,000000,19.7095,19.7095,19.2733,19.5681,100622.68288021,0
+LXFR.US,D,20210409,000000,19.6545,19.6545,19.2351,19.4728,89088.197824009,0
+LXFR.US,D,20210412,000000,19.4728,19.8619,19.3019,19.7195,31681.412761798,0
+LXFR.US,D,20210413,000000,19.3873,19.6447,19.179,19.179,35290.45573447,0
+LXFR.US,D,20210414,000000,19.1889,19.6997,19.1447,19.5966,70080.164389822,0
+LXFR.US,D,20210415,000000,19.5631,20.1281,19.3529,20.0997,76439.245183182,0
+LXFR.US,D,20210416,000000,20.4062,20.4062,19.6497,19.9179,52260.896379234,0
+LXFR.US,D,20210419,000000,19.7843,19.9562,19.4295,19.8491,63765.865855571,0
+LXFR.US,D,20210420,000000,19.6595,19.6595,19.238,19.5347,64781.608914433,0
+LXFR.US,D,20210421,000000,19.6211,20.0033,19.3815,19.9179,43200.631138759,0
+LXFR.US,D,20210422,000000,20.08,20.1567,18.9413,18.9982,80680.32867645,0
+LXFR.US,D,20210423,000000,19.0277,19.4865,19.0081,19.1515,78412.71791979,0
+LXFR.US,D,20210426,000000,19.181,19.5347,19.181,19.5347,43987.374009,0
+LXFR.US,D,20210427,000000,20.0997,20.472,19.1221,19.6595,59996.013861555,0
+LXFR.US,D,20210428,000000,20.2333,20.2333,19.7745,20.1095,82295.543340191,0
+LXFR.US,D,20210429,000000,20.3473,20.701,20.0417,20.5398,72923.837843191,0
+LXFR.US,D,20210430,000000,20.3001,21.5155,20.3001,21.1608,127816.70972365,0
+LXFR.US,D,20210503,000000,21.486,21.9841,20.9328,21.3239,82680.263657076,0
+LXFR.US,D,20210504,000000,21.1146,21.5253,20.9426,21.4772,62661.576057108,0
+LXFR.US,D,20210505,000000,21.4398,21.6403,21.4398,21.5921,24562.051342215,0
+LXFR.US,D,20210506,000000,21.6403,21.9468,21.372,21.8987,68834.403363723,0
+LXFR.US,D,20210507,000000,21.822,22.0991,21.7935,22.0127,98375.427695874,0
+LXFR.US,D,20210510,000000,21.9753,21.994,21.4015,21.4772,72050.583790582,0
+LXFR.US,D,20210511,000000,21.1332,21.2286,20.6361,20.6833,70335.626822462,0
+LXFR.US,D,20210512,000000,20.6734,21.258,19.5721,19.8687,158777.53522525,0
+LXFR.US,D,20210513,000000,19.7547,20.9378,19.7547,20.7992,94164.877561089,0
+LXFR.US,D,20210514,000000,20.9034,21.0616,20.7943,20.9132,144278.26106036,0
+LXFR.US,D,20210517,000000,20.7796,21.3622,20.587,21.3239,199236.27077225,0
+LXFR.US,D,20210518,000000,21.2384,21.938,21.1902,21.3622,102740.68018031,0
+LXFR.US,D,20210519,000000,21.1048,21.4546,20.5683,21.3426,73779.789659327,0
+LXFR.US,D,20210520,000000,21.3426,21.602,20.5104,20.9614,65649.774073961,0
+LXFR.US,D,20210521,000000,21.1902,21.7071,21.1864,21.4674,92358.320517521,0
+LXFR.US,D,20210524,000000,21.6206,21.7935,21.43,21.6884,61991.877727717,0
+LXFR.US,D,20210525,000000,21.8505,21.938,21.3239,21.372,65384.133855161,0
+LXFR.US,D,20210526,000000,21.7159,21.7258,21.3524,21.43,68272.589567638,0
+LXFR.US,D,20210527,000000,21.7749,22.2533,21.602,21.9566,126350.09073785,0
+LXFR.US,D,20210528,000000,22.1856,22.1856,21.6403,21.879,53787.564303377,0
+LXFR.US,D,20210601,000000,22.0127,22.7033,21.7975,22.5107,134998.15563881,0
+LXFR.US,D,20210602,000000,22.7033,22.8841,21.9566,22.1561,128569.86589956,0
+LXFR.US,D,20210603,000000,21.9753,22.4911,21.6894,21.8692,36285.843221012,0
+LXFR.US,D,20210604,000000,22.0991,22.2622,21.4114,21.6491,82519.454635732,0
+LXFR.US,D,20210607,000000,21.7749,22.3644,21.4349,22.1089,81862.987428351,0
+LXFR.US,D,20210608,000000,22.3201,22.3201,21.8034,22.0028,74601.137002515,0
+LXFR.US,D,20210609,000000,22.1561,22.2622,21.8594,22.0716,129990.68484763,0
+LXFR.US,D,20210610,000000,22.2337,22.2533,21.6688,21.7837,100721.40740597,0
+LXFR.US,D,20210611,000000,22.0519,22.0519,21.6304,21.7552,74916.648373504,0
+LXFR.US,D,20210614,000000,21.6304,21.6304,21.0076,21.3328,65268.107092926,0
+LXFR.US,D,20210615,000000,21.258,21.6206,21.1146,21.5646,52773.856801747,0
+LXFR.US,D,20210616,000000,21.4772,21.6589,21.0762,21.3524,58147.727894727,0
+LXFR.US,D,20210617,000000,21.2866,21.3239,20.0613,20.4249,60458.085353263,0
+LXFR.US,D,20210618,000000,20.1851,20.3099,19.6545,19.7941,233594.44129438,0
+LXFR.US,D,20210621,000000,19.9651,20.6538,19.8127,20.645,58078.518948832,0
+LXFR.US,D,20210622,000000,20.5772,20.701,20.2087,20.4249,60728.814465143,0
+LXFR.US,D,20210623,000000,20.4347,20.5104,20.3099,20.3286,55524.912401051,0
+LXFR.US,D,20210624,000000,20.3866,20.5398,20.1095,20.4347,118090.81726825,0
+LXFR.US,D,20210625,000000,20.5104,20.5398,20.0997,20.0997,540277.60056775,0
+LXFR.US,D,20210628,000000,20.2529,20.7992,19.8403,20.7402,122706.44329224,0
+LXFR.US,D,20210629,000000,20.864,21.1804,20.645,21.0664,167951.79167073,0
+LXFR.US,D,20210630,000000,20.8542,21.5823,20.8542,21.2954,179404.85443764,0
+LXFR.US,D,20210701,000000,21.5253,21.5253,21.0782,21.3917,70802.78720725,0
+LXFR.US,D,20210702,000000,21.3052,21.3052,20.8356,20.9976,56013.446136776,0
+LXFR.US,D,20210706,000000,21.095,21.2768,20.7108,20.9328,151415.94249504,0
+LXFR.US,D,20210707,000000,20.9034,21.5352,20.8886,21.3818,82413.605659659,0
+LXFR.US,D,20210708,000000,21.0468,21.2954,20.7992,20.9525,150504.01285502,0
+LXFR.US,D,20210709,000000,21.151,21.3917,20.864,21.037,62295.175755314,0
+LXFR.US,D,20210712,000000,21.0468,21.4496,20.8739,21.4398,47890.555001724,0
+LXFR.US,D,20210713,000000,21.4772,21.4772,21.1412,21.2,59868.791534543,0
+LXFR.US,D,20210714,000000,21.314,21.3917,20.7796,21.0566,67088.91303712,0
+LXFR.US,D,20210715,000000,20.753,21.2816,20.753,20.8296,44078.974084449,0
+LXFR.US,D,20210716,000000,21.0616,21.0616,20.0987,20.0987,45939.473394671,0
+LXFR.US,D,20210719,000000,19.8471,19.8619,19.3097,19.4433,68966.714583815,0
+LXFR.US,D,20210720,000000,19.5121,20.2038,19.5121,19.9454,83732.646746118,0
+LXFR.US,D,20210721,000000,20.0889,20.4259,19.9257,20.0987,68646.114319745,0
+LXFR.US,D,20210722,000000,19.9454,20.0024,19.0591,19.0591,47139.434383046,0
+LXFR.US,D,20210723,000000,19.2223,19.2223,18.731,18.8273,60924.227959434,0
+LXFR.US,D,20210726,000000,19.0208,19.2753,18.8568,19.0493,123060.63025064,0
+LXFR.US,D,20210727,000000,19.2125,19.2901,18.222,19.1555,107565.96859921,0
+LXFR.US,D,20210728,000000,19.2223,19.3667,18.452,19.1161,63744.492504632,0
+LXFR.US,D,20210729,000000,19.3382,19.5121,18.9629,19.3283,50004.481187353,0
+LXFR.US,D,20210730,000000,19.4925,20.2136,19.013,20.0702,118240.43072481,0
+LXFR.US,D,20210802,000000,20.1949,20.4072,19.4433,19.4827,79644.230045265,0
+LXFR.US,D,20210803,000000,19.5406,19.9355,19.1073,19.7617,151264.29348124,0
+LXFR.US,D,20210804,000000,19.4247,19.5307,18.9049,19.1259,62790.833941351,0
+LXFR.US,D,20210805,000000,19.6191,19.6939,19.3667,19.4925,48346.519821735,0
+LXFR.US,D,20210806,000000,19.7715,19.8108,19.4149,19.4925,42661.208472229,0
+LXFR.US,D,20210809,000000,19.3961,19.6075,19.2911,19.3961,44378.20099758,0
+LXFR.US,D,20210810,000000,19.4433,19.7027,19.3097,19.6271,19915.891959742,0
+LXFR.US,D,20210811,000000,19.8197,20.1272,19.8009,20.0309,44195.000846683,0
+LXFR.US,D,20210812,000000,20.0407,20.1272,19.8295,19.9739,35171.375636388,0
+LXFR.US,D,20210813,000000,19.7813,19.7813,19.5219,19.6565,17027.436247266,0
+LXFR.US,D,20210816,000000,19.5023,20.1665,19.1348,19.8963,70705.080460104,0
+LXFR.US,D,20210817,000000,19.6861,19.8432,19.1555,19.5406,28506.961258199,0
+LXFR.US,D,20210818,000000,19.5121,20.1851,19.2901,19.5681,77031.59233775,0
+LXFR.US,D,20210819,000000,19.3863,19.5681,18.7408,19.2125,45028.561533266,0
+LXFR.US,D,20210820,000000,19.1653,19.8569,19.1653,19.5681,77797.979635669,0
+LXFR.US,D,20210823,000000,19.6467,20.3109,19.5121,20.1851,84171.309329655,0
+LXFR.US,D,20210824,000000,20.3384,20.5025,19.8295,20.0211,71364.601003333,0
+LXFR.US,D,20210825,000000,20.079,20.1567,19.7125,19.9641,62816.278406754,0
+LXFR.US,D,20210826,000000,20.0024,20.0987,19.6939,19.7911,56084.690639903,0
+LXFR.US,D,20210827,000000,19.9739,20.5025,19.9159,20.3875,51913.833871147,0
+LXFR.US,D,20210830,000000,20.4455,20.4593,20.2333,20.3011,35030.922187366,0
+LXFR.US,D,20210831,000000,20.0555,20.6666,20.0407,20.5516,73331.967068245,0
+LXFR.US,D,20210901,000000,20.6568,20.6568,19.9591,20.1851,46223.433628561,0
+LXFR.US,D,20210902,000000,20.3581,20.5605,19.8383,20.2136,36485.327829765,0
+LXFR.US,D,20210903,000000,20.3011,20.6184,19.8913,20.3581,43857.09834614,0
+LXFR.US,D,20210907,000000,20.3482,20.7138,20.0869,20.2913,39523.396998808,0
+LXFR.US,D,20210908,000000,20.1468,20.4259,20.0505,20.1567,61629.548540387,0
+LXFR.US,D,20210909,000000,20.2235,20.4927,19.8295,19.8295,70613.480384656,0
+LXFR.US,D,20210910,000000,20.0211,20.1665,19.5681,19.7519,88483.637326048,0
+LXFR.US,D,20210913,000000,19.9355,20.4927,19.7715,20.3581,69777.884140842,0
+LXFR.US,D,20210914,000000,20.3581,20.7432,19.8569,19.8865,90584.332389668,0
+LXFR.US,D,20210915,000000,19.9159,20.1183,19.8383,19.9061,90925.28822606,0
+LXFR.US,D,20210916,000000,19.7125,19.8295,18.7703,18.8273,71339.156537931,0
+LXFR.US,D,20210917,000000,18.8951,19.1259,18.2986,18.7506,284435.53650416,0
+LXFR.US,D,20210920,000000,18.3566,18.6062,17.8369,18.4234,70742.7382689,0
+LXFR.US,D,20210921,000000,18.7123,18.7123,18.1738,18.222,34483.357291907,0
+LXFR.US,D,20210922,000000,18.4912,18.7998,18.279,18.3174,38922.907615312,0
+LXFR.US,D,20210923,000000,18.5011,19.3481,18.4038,19.2605,61308.948276317,0
+LXFR.US,D,20210924,000000,19.1259,19.2517,18.9579,19.1849,46776.0874171,0
+LXFR.US,D,20210927,000000,19.2419,19.5975,19.1083,19.5219,68012.038241917,0
+LXFR.US,D,20210928,000000,19.4149,19.4827,18.9196,19.3579,51758.113742884,0
+LXFR.US,D,20210929,000000,19.4531,19.5877,19.1937,19.4827,60002.120533252,0
+LXFR.US,D,20210930,000000,19.5877,19.8295,18.8469,18.8951,55717.272559493,0
+LXFR.US,D,20211001,000000,19.0778,19.5681,18.7998,19.2517,87689.770005494,0
+LXFR.US,D,20211004,000000,19.1161,19.2999,18.9629,19.0307,86465.382330332,0
+LXFR.US,D,20211005,000000,19.0591,19.2605,18.5306,18.6553,70549.360331842,0
+LXFR.US,D,20211006,000000,18.4136,18.9717,18.3468,18.8469,119146.25369313,0
+LXFR.US,D,20211007,000000,19.0877,19.3185,18.8951,19.2419,80714.933149397,0
+LXFR.US,D,20211008,000000,19.2223,19.3765,19.1358,19.3481,206373.95220692,0
+LXFR.US,D,20211011,000000,19.2999,20.248,19.2999,19.8865,50716.926218619,0
+LXFR.US,D,20211012,000000,19.8963,20.0987,19.7519,19.9641,106837.23911009,0
+LXFR.US,D,20211013,000000,20.0407,20.1183,19.7813,20.0889,39108.143323442,0
+LXFR.US,D,20211014,000000,20.0937,20.5772,20.0937,20.3649,61704.864157979,0
+LXFR.US,D,20211015,000000,20.7619,20.8582,20.3453,20.6852,100206.41142623,0
+LXFR.US,D,20211018,000000,20.6066,20.752,20.4327,20.5398,105898.84722605,0
+LXFR.US,D,20211019,000000,20.5772,20.6656,20.3748,20.587,70086.271061519,0
+LXFR.US,D,20211020,000000,20.6558,20.6558,20.3649,20.5202,105026.61095206,0
+LXFR.US,D,20211021,000000,20.5398,20.6852,20.3649,20.5968,299075.26411806,0
+LXFR.US,D,20211022,000000,20.6754,20.7619,20.4131,20.4229,95710.883278937,0
+LXFR.US,D,20211025,000000,20.4327,20.4809,19.7647,19.9101,110694.62006508,0
+LXFR.US,D,20211026,000000,19.8511,21.6432,19.5613,21.266,178332.11577628,0
+LXFR.US,D,20211027,000000,21.207,21.2414,19.7941,19.8225,78174.557723624,0
+LXFR.US,D,20211028,000000,19.8707,20.0937,19.349,19.4257,94492.602275472,0
+LXFR.US,D,20211029,000000,19.2901,19.6585,19.2901,19.4737,49512.894115779,0
+LXFR.US,D,20211101,000000,19.4935,20.3748,19.4935,20.1812,89168.60233468,0
+LXFR.US,D,20211102,000000,20.1134,20.3256,19.6959,19.7547,52728.056764023,0
+LXFR.US,D,20211103,000000,19.6291,20.4426,19.6291,20.2195,63817.772564991,0
+LXFR.US,D,20211104,000000,20.3355,20.6361,20.2028,20.4229,173301.23607693,0
+LXFR.US,D,20211105,000000,20.6656,21.488,20.6165,21.3239,98349.983230471,0
+LXFR.US,D,20211108,000000,21.488,22.4371,21.488,22.1178,137168.05964832,0
+LXFR.US,D,20211109,000000,22.1463,22.9165,21.9164,22.3399,98746.916890748,0
+LXFR.US,D,20211110,000000,22.4185,22.5049,21.7198,21.8181,42913.61756902,0
+LXFR.US,D,20211111,000000,22.0107,22.9608,21.9046,22.3987,227011.44920548,0
+LXFR.US,D,20211112,000000,22.4853,22.7181,22.1659,22.2337,60501.849833754,0
+LXFR.US,D,20211115,000000,22.4371,22.4371,21.7297,21.7984,76980.703406945,0
+LXFR.US,D,20211116,000000,21.8751,21.9625,21.3042,21.3426,65143.938101763,0
+LXFR.US,D,20211117,000000,21.1982,21.3426,20.8974,21.0528,37213.039540273,0
+LXFR.US,D,20211118,000000,21.2168,21.2168,20.5585,20.7128,75620.951175842,0
+LXFR.US,D,20211119,000000,20.4907,20.7962,20.3846,20.4229,56826.651251036,0
+LXFR.US,D,20211122,000000,20.5496,20.7324,20.3453,20.4612,111569.90967493,0
+LXFR.US,D,20211123,000000,20.4514,20.695,20.1517,20.2775,62453.949219424,0
+LXFR.US,D,20211124,000000,20.1321,20.3453,19.9199,19.9581,25153.380718166,0
+LXFR.US,D,20211126,000000,19.2517,19.2999,18.0216,19.1839,93632.579344872,0
+LXFR.US,D,20211129,000000,19.4541,19.4541,18.5826,18.7182,104044.45458753,0
+LXFR.US,D,20211130,000000,18.506,18.7182,18.3212,18.3802,130387.6185079,0
+LXFR.US,D,20211201,000000,18.9511,19.4257,18.3114,18.341,101227.24337818,0
+LXFR.US,D,20211202,000000,18.5443,18.8342,18.3753,18.6416,84362.65170948,0
+LXFR.US,D,20211203,000000,18.6986,18.9128,18.2732,18.3311,62192.380115088,0
+LXFR.US,D,20211206,000000,18.6514,19.0867,18.4333,18.8243,95016.758262761,0
+LXFR.US,D,20211207,000000,19.1348,19.1643,18.671,18.8243,72796.615516179,0
+LXFR.US,D,20211208,000000,18.8636,18.9796,18.6318,18.9609,33513.414270769,0
+LXFR.US,D,20211209,000000,18.7575,18.9796,18.39,18.4284,53007.945883449,0
+LXFR.US,D,20211210,000000,18.5354,18.5974,18.2732,18.3989,79879.336905583,0
+LXFR.US,D,20211213,000000,18.2446,18.4234,18.2152,18.3212,82880.766044446,0
+LXFR.US,D,20211214,000000,18.2732,18.5354,18.0412,18.0894,58239.327970176,0
+LXFR.US,D,20211215,000000,18.108,18.2633,17.8566,18.0992,98212.583117299,0
+LXFR.US,D,20211216,000000,18.3704,18.7722,18.2732,18.3114,84926.501062796,0
+LXFR.US,D,20211217,000000,18.1856,18.7182,18.108,18.3989,287953.99718,0
+LXFR.US,D,20211220,000000,18.1278,18.1278,17.4596,17.6816,79077.3273561,0
+LXFR.US,D,20211221,000000,17.8566,18.225,17.8566,18.1178,51794.753773063,0
+LXFR.US,D,20211222,000000,18.2348,18.3753,18.0796,18.3114,46977.607583087,0
+LXFR.US,D,20211223,000000,18.447,18.728,18.4186,18.6416,75511.031085304,0
+LXFR.US,D,20211227,000000,18.6514,19.3097,18.4912,19.2803,67673.117962758,0
+LXFR.US,D,20211228,000000,19.2704,19.2704,18.9226,18.9511,28490.676800341,0
+LXFR.US,D,20211229,000000,18.8833,18.9796,18.787,18.8342,21951.449191932,0
+LXFR.US,D,20211230,000000,18.9697,19.125,18.5924,18.6023,30012.255831403,0
+LXFR.US,D,20211231,000000,18.5924,18.8538,18.5924,18.6986,23176.854645711,0
+LXFR.US,D,20220103,000000,18.6612,19.0867,18.6612,18.9226,55658.241399759,0
+LXFR.US,D,20220104,000000,19.0483,19.5563,18.9511,19.1348,39810.410568547,0
+LXFR.US,D,20220105,000000,19.2419,19.4355,18.8833,18.9697,37862.382297342,0
+LXFR.US,D,20220106,000000,19.0336,19.1063,18.6318,18.8833,26074.470365732,0
+LXFR.US,D,20220107,000000,18.7772,19.125,18.39,18.4284,42632.710670978,0
+LXFR.US,D,20220110,000000,18.3802,18.7035,18.2633,18.6219,51405.962341715,0
+LXFR.US,D,20220111,000000,18.6416,18.6416,18.0796,18.1768,70384.480196035,0
+LXFR.US,D,20220112,000000,18.167,18.3989,17.9724,18.0314,72271.441750274,0
+LXFR.US,D,20220113,000000,18.0364,18.3576,17.7926,17.9194,89599.122689288,0
+LXFR.US,D,20220114,000000,17.7239,18.056,17.6659,18.0068,60492.68982621,0
+LXFR.US,D,20220118,000000,17.8802,18.0442,17.6463,17.8025,112969.35527206,0
+LXFR.US,D,20220119,000000,17.8604,17.8604,17.1295,17.1589,35790.185034973,0
+LXFR.US,D,20220120,000000,17.1393,17.4724,16.5537,16.6323,41869.376708907,0
+LXFR.US,D,20220121,000000,16.4565,16.8956,16.3493,16.4269,54265.920252941,0
+LXFR.US,D,20220124,000000,16.3101,17.0901,16.0811,16.9733,94876.304813739,0
+LXFR.US,D,20220125,000000,16.6903,16.8415,16.1499,16.7001,53082.243722423,0
+LXFR.US,D,20220126,000000,16.8858,17.4311,16.3297,16.4761,177368.27942684,0
+LXFR.US,D,20220127,000000,16.5831,16.6617,15.7058,15.8718,58421.510342457,0
+LXFR.US,D,20220128,000000,15.803,15.9494,15.1604,15.7549,83198.312972668,0
+LXFR.US,D,20220131,000000,15.6085,16.6903,15.5407,16.6519,167347.23117277,0
+LXFR.US,D,20220201,000000,17.1098,17.2267,16.4181,16.6225,82960.152776502,0
+LXFR.US,D,20220202,000000,16.5733,16.8563,15.9986,16.2913,91804.648950366,0
+LXFR.US,D,20220203,000000,16.1833,16.4358,15.92,15.9691,121043.39303354,0
+LXFR.US,D,20220204,000000,16.0762,16.2226,15.5407,16.0379,220434.56378828,0
+LXFR.US,D,20220207,000000,16.0379,16.2127,15.8522,15.9494,51211.566626042,0
+LXFR.US,D,20220208,000000,15.9111,16.1931,15.5496,16.1735,117569.7146168,0
+LXFR.US,D,20220209,000000,16.3199,16.7787,16.0379,16.1351,63120.594212966,0
+LXFR.US,D,20220210,000000,15.9593,16.2815,15.8129,15.9013,61343.552749265,0
+LXFR.US,D,20220211,000000,15.9396,16.2913,15.579,15.7156,68752.981074435,0
+LXFR.US,D,20220214,000000,15.8423,15.8423,15.3746,15.7647,180408.38415311,0
+LXFR.US,D,20220215,000000,15.8227,16.0379,15.7795,15.8816,77126.245749046,0
+LXFR.US,D,20220216,000000,15.8227,16.0516,15.8129,15.9111,58503.950410361,0
+LXFR.US,D,20220217,000000,15.7058,15.9789,15.5987,15.7932,131312.77926993,0
+LXFR.US,D,20220218,000000,15.6282,16.0182,15.5987,15.9396,137521.22882811,0
+LXFR.US,D,20220222,000000,16.1548,16.5055,14.9552,15.014,109458.01904653,0
+LXFR.US,D,20220223,000000,15.4523,15.8816,15.2676,15.5888,365813.04353263,0
+LXFR.US,D,20220224,000000,15.2086,15.7254,15.1506,15.5987,177021.21691875,0
+LXFR.US,D,20220225,000000,15.7058,16.5449,15.7058,16.4466,221139.88436923,0
+LXFR.US,D,20220228,000000,16.3788,17.042,16.3788,16.9831,154757.30969167,0
+LXFR.US,D,20220301,000000,16.7885,16.8956,16.5635,16.8367,148388.05111216,0
+LXFR.US,D,20220302,000000,17.0322,17.5018,17.0322,17.2267,54493.902662947,0
+LXFR.US,D,20220303,000000,17.3338,17.49,16.9005,17.2857,69047.119094486,0
+LXFR.US,D,20220304,000000,17.1,17.3043,16.6805,16.7787,168885.09466169,0
+LXFR.US,D,20220307,000000,17.0027,19.6251,17.0027,19.2351,496338.06215371,0
+LXFR.US,D,20220308,000000,19.2547,19.3961,18.7035,18.9717,338704.51009295,0
+LXFR.US,D,20220309,000000,19.1869,19.1869,18.4549,18.6701,282025.43674125,0
+LXFR.US,D,20220310,000000,18.5718,18.8351,18.2702,18.6701,151986.91629867,0
+LXFR.US,D,20220311,000000,18.9619,19.2301,18.5237,19.0208,131315.83260578,0
+LXFR.US,D,20220314,000000,18.9521,19.2154,17.6266,18.4264,200751.74313162,0
+LXFR.US,D,20220315,000000,18.2407,18.8351,18.2407,18.7477,109088.56540888,0
+LXFR.US,D,20220316,000000,18.7968,19.3137,18.7968,19.0012,154278.95374212,0
+LXFR.US,D,20220317,000000,18.9039,19.2547,18.7772,19.2055,123810.73309069,0
+LXFR.US,D,20220318,000000,19.3225,19.3225,18.4746,18.7477,2073275.0899234,0
+LXFR.US,D,20220321,000000,18.5915,19.0012,18.4166,18.9619,110084.97067404,0
+LXFR.US,D,20220322,000000,19.3519,19.4493,18.6848,18.787,75851.986921696,0
+LXFR.US,D,20220323,000000,18.5915,18.787,17.0027,17.2071,171109.95871647,0
+LXFR.US,D,20220324,000000,17.1688,17.831,17.0371,17.5972,144201.92766415,0
+LXFR.US,D,20220325,000000,17.4311,17.8359,17.2857,17.4802,158438.61494609,0
+LXFR.US,D,20220328,000000,17.2366,17.2366,16.5252,16.8269,128698.10600519,0
+LXFR.US,D,20220329,000000,16.9437,17.1973,16.6716,16.8563,127342.42488855,0
+LXFR.US,D,20220330,000000,17.0125,17.2267,16.5733,16.7493,255202.89909269,0
+LXFR.US,D,20220331,000000,16.5831,16.9733,16.3101,16.3788,171178.14988375,0
+LXFR.US,D,20220401,000000,16.3788,16.8661,16.3788,16.8171,118026.69721543,0
+LXFR.US,D,20220404,000000,16.7787,16.7885,16.3689,16.7689,91712.031096301,0
+LXFR.US,D,20220405,000000,16.8269,16.9536,16.3199,16.3887,106525.79885356,0
+LXFR.US,D,20220406,000000,16.4663,16.4663,16.086,16.1931,136312.10783219,0
+LXFR.US,D,20220407,000000,16.2521,16.2521,15.92,16.1449,92566.96513382,0
+LXFR.US,D,20220408,000000,16.1057,16.4466,16.086,16.2127,99752.48216345,0
+LXFR.US,D,20220411,000000,16.2619,16.3395,16.0467,16.1449,79904.781370985,0
+LXFR.US,D,20220412,000000,16.3395,16.7149,16.2226,16.3591,79923.101386075,0
+LXFR.US,D,20220413,000000,16.3297,16.7423,16.3297,16.6441,95388.247457636,0
+LXFR.US,D,20220414,000000,16.6833,16.8111,16.5065,16.6637,93263.125707229,0
+LXFR.US,D,20220418,000000,16.6637,16.8799,16.4279,16.5753,78327.224516038,0
+LXFR.US,D,20220419,000000,16.5261,17.2238,16.4869,17.1845,76885.032217032,0
+LXFR.US,D,20220420,000000,17.3908,17.3908,17.1255,17.2041,50680.28618844,0
+LXFR.US,D,20220421,000000,17.4006,17.4006,16.6245,16.7521,67410.531079805,0
+LXFR.US,D,20220422,000000,16.7325,16.8406,16.5851,16.7521,62839.687314924,0
+LXFR.US,D,20220425,000000,16.4869,16.8111,16.2609,16.7817,77391.885967847,0
+LXFR.US,D,20220426,000000,16.2118,16.7227,16.1332,16.2118,179953.43711172,0
+LXFR.US,D,20220427,000000,16.2118,16.7521,16.2118,16.2216,121131.93977313,0
+LXFR.US,D,20220428,000000,16.2511,16.6147,15.8237,16.3689,93386.276919777,0
+LXFR.US,D,20220429,000000,16.2413,16.2904,15.6419,15.8581,285432.95954793,0
+LXFR.US,D,20220502,000000,15.9563,16.1921,15.5142,15.7795,69534.635051595,0
+LXFR.US,D,20220503,000000,15.8777,16.0791,15.524,15.8188,76658.067585643,0
+LXFR.US,D,20220504,000000,15.8581,16.4673,15.7205,16.3788,77992.375351343,0
+LXFR.US,D,20220505,000000,16.1627,16.3689,15.7893,16.2118,93903.308456752,0
+LXFR.US,D,20220506,000000,16.2707,16.2707,15.4061,15.6321,65299.658230025,0
+LXFR.US,D,20220509,000000,15.4946,15.7205,15.2882,15.6026,118772.72894102,0
+LXFR.US,D,20220510,000000,15.8089,15.8089,14.8977,15.1114,142770.93092993,0
+LXFR.US,D,20220511,000000,15.2489,15.3374,14.6594,14.738,96920.004274858,0
+LXFR.US,D,20220512,000000,14.6299,15.1702,14.4432,15.1408,90767.532540565,0
+LXFR.US,D,20220513,000000,15.3275,15.7009,15.2686,15.4847,51386.624548009,0
+LXFR.US,D,20220516,000000,15.4946,15.583,15.1212,15.4258,76176.65830023,0
+LXFR.US,D,20220517,000000,15.75,16.2511,15.6026,16.0251,77968.966443173,0
+LXFR.US,D,20220518,000000,16.2413,16.5213,15.3864,15.5928,139926.23969794,0
+LXFR.US,D,20220519,000000,15.4749,16.1823,15.3766,15.8875,112036.0522811,0
+LXFR.US,D,20220520,000000,16.1037,16.1037,15.2857,15.5044,207456.86865445,0
+LXFR.US,D,20220523,000000,15.7303,15.917,15.4488,15.8188,116721.9050296,0
+LXFR.US,D,20220524,000000,15.8384,15.8384,15.416,15.7107,79856.945776029,0
+LXFR.US,D,20220525,000000,15.5633,16.2118,15.1114,15.9858,90842.848158156,0
+LXFR.US,D,20220526,000000,16.1823,16.3297,16.0103,16.2019,51204.442175728,0
+LXFR.US,D,20220527,000000,16.3199,16.7129,16.143,16.5753,85704.083925494,0
+LXFR.US,D,20220531,000000,16.4181,16.6147,16.143,16.4083,184841.82780483,0
+LXFR.US,D,20220601,000000,16.3985,16.5753,16.0727,16.2609,100867.96752669,0
+LXFR.US,D,20220602,000000,16.3887,16.8209,16.2315,16.7817,41893.803395694,0
+LXFR.US,D,20220603,000000,16.5753,16.7817,16.104,16.4083,39967.148475426,0
+LXFR.US,D,20220606,000000,16.6147,16.7227,16.2511,16.6441,63607.09239146,0
+LXFR.US,D,20220607,000000,16.6539,16.6539,16.2511,16.5163,55988.001671374,0
+LXFR.US,D,20220608,000000,16.3199,16.4525,16.0447,16.1725,62044.802215754,0
+LXFR.US,D,20220609,000000,16.1823,16.4475,15.9219,16.2805,78512.460224168,0
+LXFR.US,D,20220610,000000,16.1528,16.1528,15.8384,16.0055,45983.237875162,0
+LXFR.US,D,20220613,000000,15.6321,15.7303,15.2194,15.298,69284.261512036,0
+LXFR.US,D,20220614,000000,15.2489,15.2588,14.846,15.1016,33963.272419083,0
+LXFR.US,D,20220615,000000,15.3275,15.5879,15.1016,15.2194,94551.633435205,0
+LXFR.US,D,20220616,000000,15.023,15.023,14.4727,14.6004,70337.662379694,0
+LXFR.US,D,20220617,000000,14.4924,14.8362,14.2958,14.5906,560505.95056264,0
+LXFR.US,D,20220621,000000,14.679,15.072,14.6692,14.846,218628.00674471,0
+LXFR.US,D,20220622,000000,14.4924,14.8361,14.3253,14.3941,189847.26303878,0
+LXFR.US,D,20220623,000000,14.4924,14.6397,14.1485,14.5513,218655.48676734,0
+LXFR.US,D,20220624,000000,14.5611,14.9934,14.5611,14.8952,300093.04273416,0
+LXFR.US,D,20220627,000000,15.0032,15.0622,14.846,15.0524,242476.59527703,0
+LXFR.US,D,20220628,000000,15.1114,15.1114,14.5022,14.6496,139223.97245284,0
+LXFR.US,D,20220629,000000,14.6201,14.7085,14.3253,14.5218,412716.35327675,0
+LXFR.US,D,20220630,000000,14.3155,14.8657,14.2467,14.8558,461500.5179034,0
+LXFR.US,D,20220701,000000,14.8952,15.0328,14.6888,14.9934,318635.9513408,0
+LXFR.US,D,20220705,000000,14.7478,15.0916,14.4727,15.072,548648.82968513,0
+LXFR.US,D,20220706,000000,15.1016,15.7205,15.023,15.4847,158717.4862869,0
+LXFR.US,D,20220707,000000,15.6026,15.8433,15.6026,15.6222,119108.59588434,0
+LXFR.US,D,20220708,000000,15.5142,15.6468,15.3275,15.416,99749.428827602,0
+LXFR.US,D,20220711,000000,15.3078,15.3078,15.0622,15.072,100239.99812056,0
+LXFR.US,D,20220712,000000,15.0032,15.1114,14.846,14.9148,128410.07465683,0
+LXFR.US,D,20220713,000000,14.7085,14.8362,14.4924,14.679,110018.815064,0
+LXFR.US,D,20220714,000000,14.3519,14.5204,14.1339,14.4312,146867.83116329,0
+LXFR.US,D,20220715,000000,14.6592,14.8773,14.4213,14.8376,117454.71517085,0
+LXFR.US,D,20220718,000000,15.0259,15.2043,14.9665,15.0854,108053.57584325,0
+LXFR.US,D,20220719,000000,15.2043,15.5017,15.2043,15.4422,108907.12423037,0
+LXFR.US,D,20220720,000000,15.4026,15.7297,15.3827,15.7098,113767.10364023,0
+LXFR.US,D,20220721,000000,15.3035,15.6801,15.135,15.6404,89100.967743984,0
+LXFR.US,D,20220722,000000,15.7396,15.7693,15.0458,15.0656,131767.28895293,0
+LXFR.US,D,20220725,000000,15.1746,15.3035,14.8222,15.1449,129315.60741546,0
+LXFR.US,D,20220726,000000,15.1647,15.353,14.8285,14.9962,85656.506522217,0
+LXFR.US,D,20220727,000000,16.0865,16.5028,15.2489,15.7495,233029.80782965,0
+LXFR.US,D,20220728,000000,15.9378,16.2054,15.7594,15.8089,109872.6630087,0
+LXFR.US,D,20220729,000000,15.9576,16.364,15.8585,16.1955,152012.32670219,0
+LXFR.US,D,20220801,000000,16.2451,16.5523,16.0766,16.5127,117680.71379818,0
+LXFR.US,D,20220802,000000,16.4928,16.6713,16.2649,16.2847,40068.345917188,0
+LXFR.US,D,20220803,000000,16.3343,16.4036,16.1063,16.3045,54560.507894185,0
+LXFR.US,D,20220804,000000,16.582,16.701,16.255,16.2847,59519.361703496,0
+LXFR.US,D,20220805,000000,16.1856,16.1856,15.9576,16.0666,49251.557997014,0
+LXFR.US,D,20220808,000000,16.1063,16.3343,15.9477,16.1658,81203.122857049,0
+LXFR.US,D,20220809,000000,16.2252,16.2252,15.8684,16.0964,48618.963625003,0
+LXFR.US,D,20220810,000000,16.255,16.5523,16.2252,16.5127,91194.481814039,0
+LXFR.US,D,20220811,000000,16.7803,16.8298,16.4928,16.4928,42360.617708592,0
+LXFR.US,D,20220812,000000,16.6118,16.9488,16.5424,16.8199,81765.092658023,0
+LXFR.US,D,20220815,000000,16.6713,16.7555,16.6019,16.6316,42017.584077836,0
+LXFR.US,D,20220816,000000,16.592,16.6812,16.255,16.6812,93707.707620549,0
+LXFR.US,D,20220817,000000,16.5325,16.5424,16.2054,16.3541,33654.625944494,0
+LXFR.US,D,20220818,000000,16.2649,16.5721,16.2649,16.4928,38659.890186201,0
+LXFR.US,D,20220819,000000,16.4036,16.5573,16.1757,16.4532,72510.247084715,0
+LXFR.US,D,20220822,000000,16.2748,16.5077,16.2451,16.3739,78072.436515179,0
+LXFR.US,D,20220823,000000,16.2946,16.4631,16.2946,16.3541,65418.531230056,0
+LXFR.US,D,20220824,000000,16.3937,16.4334,16.1658,16.3442,87459.450928572,0
+LXFR.US,D,20220825,000000,16.364,16.81,16.3243,16.8001,69870.90597278,0
+LXFR.US,D,20220826,000000,16.9091,16.9091,16.2748,16.3541,83758.723406181,0
+LXFR.US,D,20220829,000000,16.1856,16.4136,16.1177,16.3541,38942.388470353,0
+LXFR.US,D,20220830,000000,16.3541,16.6514,16.25,16.3144,65659.663694029,0
+LXFR.US,D,20220831,000000,16.2946,16.5418,16.2946,16.3045,100287.8997964,0
+LXFR.US,D,20220901,000000,16.1757,16.2946,16.1261,16.255,68941.688402409,0
+LXFR.US,D,20220902,000000,16.3045,16.3888,16.0072,16.136,98570.713797737,0
+LXFR.US,D,20220906,000000,16.1459,16.3144,15.9477,15.9576,95918.256694038,0
+LXFR.US,D,20220907,000000,15.8585,16.2351,15.8585,16.1162,56170.748113852,0
+LXFR.US,D,20220908,000000,16.0072,16.1757,15.8783,16.0964,49792.340426677,0
+LXFR.US,D,20220909,000000,16.1658,16.2252,15.9378,15.9675,33842.285518966,0
+LXFR.US,D,20220912,000000,16.0964,16.3937,15.918,16.3541,50727.611531709,0
+LXFR.US,D,20220913,000000,15.9774,16.0518,15.5612,15.6305,54196.286892118,0
+LXFR.US,D,20220914,000000,15.581,15.6603,15.2737,15.3927,60122.697324649,0
+LXFR.US,D,20220915,000000,15.3332,15.6107,15.2093,15.3134,69471.372685194,0
+LXFR.US,D,20220916,000000,15.1548,15.4918,14.9268,15.4918,230008.08511167,0
+LXFR.US,D,20220919,000000,15.3629,15.7594,15.3629,15.581,63832.505149031,0
+LXFR.US,D,20220920,000000,15.4521,15.4521,15.1449,15.3134,49792.340426677,0
+LXFR.US,D,20220921,000000,15.472,15.472,14.8872,14.9169,82739.711738347,0
+LXFR.US,D,20220922,000000,14.8574,15.0259,14.6096,14.6592,55184.021964206,0
+LXFR.US,D,20220923,000000,14.5898,14.5997,14.1416,14.4114,91266.115307521,0
+LXFR.US,D,20220926,000000,14.3619,14.6453,14.2033,14.233,79270.027455495,0
+LXFR.US,D,20220927,000000,14.3222,14.4065,13.9654,14.1636,84292.44337874,0
+LXFR.US,D,20220928,000000,14.2925,14.7187,14.2429,14.57,71266.245712002,0
+LXFR.US,D,20220929,000000,14.4511,14.5105,14.1834,14.4511,65116.863419479,0
+LXFR.US,D,20220930,000000,14.5502,14.6989,14.3321,14.3718,67688.606727706,0
+LXFR.US,D,20221003,000000,14.6087,15.3629,14.6087,15.1548,91074.420043275,0
+LXFR.US,D,20221004,000000,15.3629,15.6801,15.353,15.3827,66511.194236258,0
+LXFR.US,D,20221005,000000,15.1647,15.2737,15.125,15.1449,34590.905971969,0
+LXFR.US,D,20221006,000000,15.1151,15.1994,14.8178,14.8773,38227.062457983,0
+LXFR.US,D,20221007,000000,14.7286,14.7286,14.461,14.4907,56969.814689024,0
+LXFR.US,D,20221010,000000,14.5799,14.8872,14.57,14.7881,45985.676047729,0
+LXFR.US,D,20221011,000000,14.798,14.8574,14.4907,14.6295,41515.140701023,0
+LXFR.US,D,20221012,000000,14.5997,14.6989,14.4709,14.57,32394.481812687,0
+LXFR.US,D,20221013,000000,14.27,14.92,14.27,14.8,54065,0
+LXFR.US,D,20221014,000000,14.97,14.97,14.58,14.83,62902,0
+LXFR.US,D,20221017,000000,15.01,15.555,15.01,15.47,59201,0
+LXFR.US,D,20221018,000000,15.88,15.895,15.28,15.33,57695,0
+LXFR.US,D,20221019,000000,15.16,15.58,15.16,15.56,53879,0
+LXFR.US,D,20221020,000000,15.62,15.62,15.12,15.2,31061,0
+LXFR.US,D,20221021,000000,15.35,15.92,15.32,15.74,67799,0
+LXFR.US,D,20221024,000000,15.81,16.1,15.67,15.94,50164,0
+LXFR.US,D,20221025,000000,16.11,16.42,15.7082,16.19,38236,0
+LXFR.US,D,20221026,000000,16.36,16.45,15.01,15.25,53211,0
+LXFR.US,D,20221027,000000,15.17,15.2627,14.28,14.4,65432,0
+LXFR.US,D,20221028,000000,14.53,14.82,14.49,14.5,98180,0
+LXFR.US,D,20221031,000000,14.48,15.005,14.13,14.47,131380,0
+LXFR.US,D,20221101,000000,14.66,14.7714,14.43,14.51,78299,0
+LXFR.US,D,20221102,000000,14.39,14.3957,13.77,13.78,111251,0
+LXFR.US,D,20221103,000000,13.78,13.97,13.68,13.72,47797,0
+LXFR.US,D,20221104,000000,13.95,14.425,13.89,14.35,76670,0
+LXFR.US,D,20221107,000000,14.42,14.48,14.32,14.37,67147,0
+LXFR.US,D,20221108,000000,14.2594,14.605,14.2594,14.56,40669,0
+LXFR.US,D,20221109,000000,14.45,14.67,14.25,14.39,91015,0
+LXFR.US,D,20221110,000000,14.93,15.29,14.74,15.1,130189,0
+LXFR.US,D,20221111,000000,15.12,15.42,15.12,15.26,46369,0
+LXFR.US,D,20221114,000000,15.11,15.62,15.11,15.35,74492,0
+LXFR.US,D,20221115,000000,15.57,15.78,15.24,15.27,78458,0
+LXFR.US,D,20221116,000000,15.13,15.29,15,15.12,52984,0
+LXFR.US,D,20221117,000000,14.86,15.36,14.81,15.28,96379,0
+LXFR.US,D,20221118,000000,15.49,15.56,15.15,15.24,52747,0
+LXFR.US,D,20221121,000000,15.35,15.395,15.145,15.26,60793,0
+LXFR.US,D,20221122,000000,15.26,15.395,15.17,15.25,64580,0
+LXFR.US,D,20221123,000000,15.19,15.55,15.19,15.38,31353,0
+LXFR.US,D,20221125,000000,15.48,15.48,15.43,15.48,6136,0
+LXFR.US,D,20221128,000000,15.42,15.445,15.01,15.1,34742,0
+LXFR.US,D,20221129,000000,15.04,15.24,14.99,15,30968,0
+LXFR.US,D,20221130,000000,14.98,14.98,14.44,14.66,110753,0
+LXFR.US,D,20221201,000000,14.7,15.03,14.48,14.99,120063,0
+LXFR.US,D,20221202,000000,14.87,14.895,14.49,14.73,81479,0
+LXFR.US,D,20221205,000000,14.67,14.67,14.12,14.26,49819,0
+LXFR.US,D,20221206,000000,14.26,14.27,13.95,14.15,104492,0
+LXFR.US,D,20221207,000000,14.07,14.39,13.99,14.26,120292,0
+LXFR.US,D,20221208,000000,14.24,14.505,14.19,14.33,80424,0
+LXFR.US,D,20221209,000000,14.32,14.43,13.95,13.96,63899,0
+LXFR.US,D,20221212,000000,14.09,14.18,13.96,14.02,88212,0
+LXFR.US,D,20221213,000000,14.37,14.37,13.91,14.02,101819,0
+LXFR.US,D,20221214,000000,14.1,14.24,13.97,14.03,187406,0
+LXFR.US,D,20221215,000000,13.92,14.04,13.65,13.73,80245,0
+LXFR.US,D,20221216,000000,13.48,13.77,13.32,13.36,451448,0
+LXFR.US,D,20221219,000000,13.35,13.4,12.93,13.17,100258,0
+LXFR.US,D,20221220,000000,12.9,13.35,12.83,12.94,68520,0
+LXFR.US,D,20221221,000000,13.03,13.17,12.96,13.12,86374,0
+LXFR.US,D,20221222,000000,13,13.13,12.71,13.03,71701,0
+LXFR.US,D,20221223,000000,13,13.2689,13,13.19,45889,0
+LXFR.US,D,20221227,000000,13.17,13.255,13.0115,13.12,33057,0
+LXFR.US,D,20221228,000000,13.11,13.17,12.88,13.05,62997,0
+LXFR.US,D,20221229,000000,13.16,13.53,13.16,13.51,61911,0
+LXFR.US,D,20221230,000000,13.6699,13.8,13.49,13.72,52583,0
+LXFR.US,D,20230103,000000,13.79,14.195,13.75,14.12,121713,0
+LXFR.US,D,20230104,000000,14.28,14.47,14.135,14.4,78866,0
+LXFR.US,D,20230105,000000,14.36,14.36,14.064,14.07,72401,0
+LXFR.US,D,20230106,000000,14.21,14.74,14.21,14.67,75371,0
+LXFR.US,D,20230109,000000,14.64,14.95,14.64,14.81,56281,0
+LXFR.US,D,20230110,000000,14.77,15.14,14.75,15.12,60389,0
+LXFR.US,D,20230111,000000,15.14,15.24,14.84,14.86,39601,0
+LXFR.US,D,20230112,000000,14.78,15.25,14.78,15.23,40220,0
+LXFR.US,D,20230113,000000,15.14,15.77,15.14,15.74,82810,0
+LXFR.US,D,20230117,000000,15.78,15.78,15.47,15.47,70850,0
+LXFR.US,D,20230118,000000,15.55,15.76,15.31,15.48,87318,0
+LXFR.US,D,20230119,000000,15.42,15.87,15.41,15.58,91288,0
+LXFR.US,D,20230120,000000,15.72,16.19,15.56,16.02,106311,0
+LXFR.US,D,20230123,000000,15.95,16.49,15.93,16.32,77327,0
+LXFR.US,D,20230124,000000,16.23,16.3,15.8784,16.24,26064,0
+LXFR.US,D,20230125,000000,16.09,16.2,15.89,16.17,40460,0
+LXFR.US,D,20230126,000000,16.25,16.25,15.67,16.17,68858,0
+LXFR.US,D,20230127,000000,16.17,16.555,16.135,16.3,48436,0
+LXFR.US,D,20230130,000000,16.21,16.32,16.07,16.09,58789,0
+LXFR.US,D,20230131,000000,16.17,16.56,16.0686,16.55,112089,0
+LXFR.US,D,20230201,000000,16.51,17.3,16.44,17.1,94736,0
+LXFR.US,D,20230202,000000,17.21,17.585,17.13,17.33,112483,0
+LXFR.US,D,20230203,000000,17.24,17.83,17.095,17.67,112259,0
+LXFR.US,D,20230206,000000,17.64,17.79,17.3,17.46,97396,0
+LXFR.US,D,20230207,000000,17.43,17.52,17.055,17.22,83497,0
+LXFR.US,D,20230208,000000,17.01,17.18,16.74,16.76,78972,0
+LXFR.US,D,20230209,000000,16.85,16.88,16.34,16.4,43747,0
+LXFR.US,D,20230210,000000,16.39,16.99,16.37,16.78,50517,0
+LXFR.US,D,20230213,000000,16.71,16.87,16.71,16.74,52012,0
+LXFR.US,D,20230214,000000,16.59,16.81,16.23,16.77,53167,0
+LXFR.US,D,20230215,000000,16.62,17.11,16.6,16.78,49773,0
+LXFR.US,D,20230216,000000,16.54,16.975,16.3481,16.73,34827,0
+LXFR.US,D,20230217,000000,16.87,16.95,16.62,16.89,79385,0
+LXFR.US,D,20230221,000000,16.66,16.84,16.2571,16.34,56440,0
+LXFR.US,D,20230222,000000,16.51,16.8,16.4,16.46,50517,0
+LXFR.US,D,20230223,000000,16.52,16.63,16.37,16.58,29557,0
+LXFR.US,D,20230224,000000,16.34,16.68,16.22,16.62,69942,0
+LXFR.US,D,20230227,000000,16.77,16.95,16.58,16.75,51571,0
+LXFR.US,D,20230228,000000,16.59,16.83,16.51,16.57,123536,0
+LXFR.US,D,20230301,000000,16.18,16.8,15.66,16.03,107913,0
+LXFR.US,D,20230302,000000,15.99,16.25,15.93,15.98,64844,0
+LXFR.US,D,20230303,000000,16.09,16.3,15.955,16.1,79813,0
+LXFR.US,D,20230306,000000,16.14,16.28,15.82,15.9,188799,0
+LXFR.US,D,20230307,000000,15.93,16.05,15.84,15.9,212849,0
+LXFR.US,D,20230308,000000,15.97,16.14,15.8,16.12,182614,0
+LXFR.US,D,20230309,000000,16.18,16.225,15.85,15.87,102203,0
+LXFR.US,D,20230310,000000,15.76,15.8,15.13,15.3,123042,0
+LXFR.US,D,20230313,000000,15,15.65,14.97,15.52,182733,0
+LXFR.US,D,20230314,000000,15.94,16.15,15.6,15.64,163725,0
+LXFR.US,D,20230315,000000,15.3,15.41,15.065,15.39,78647,0
+LXFR.US,D,20230316,000000,15.17,15.997,15.17,15.8,92906,0
+LXFR.US,D,20230317,000000,15.72,15.92,15.28,15.41,317116,0
+LXFR.US,D,20230320,000000,15.59,15.8,15.46,15.65,122141,0
+LXFR.US,D,20230321,000000,15.93,16.035,15.78,15.9,80700,0
+LXFR.US,D,20230322,000000,15.86,16.15,15.77,15.78,91020,0
+LXFR.US,D,20230323,000000,15.79,16.04,15.775,15.91,128632,0
+LXFR.US,D,20230324,000000,15.79,15.95,15.55,15.94,85462,0
+LXFR.US,D,20230327,000000,16.14,16.29,16.02,16.2,84188,0
+LXFR.US,D,20230328,000000,16.11,16.35,16.04,16.05,146741,0
+LXFR.US,D,20230329,000000,16.25,16.25,15.99,16.2,115526,0
+LXFR.US,D,20230330,000000,16.34,16.53,16.0967,16.36,55702,0
+LXFR.US,D,20230331,000000,16.5,16.93,16.26,16.9,178818,0
+LXFR.US,D,20230403,000000,16.91,17.15,16.39,16.51,145208,0
+LXFR.US,D,20230404,000000,16.62,16.62,16.05,16.14,73397,0
+LXFR.US,D,20230405,000000,15.99,16.08,15.73,15.77,88688,0
+LXFR.US,D,20230406,000000,15.87,15.87,15.58,15.79,91826,0
+LXFR.US,D,20230410,000000,15.63,15.99,15.62,15.89,56525,0
+LXFR.US,D,20230411,000000,16.05,16.28,16.03,16.19,50588,0
+LXFR.US,D,20230412,000000,16.26,16.34,15.65,15.72,61812,0
+LXFR.US,D,20230413,000000,15.63,15.6625,15.5,15.65,43969,0
+LXFR.US,D,20230414,000000,15.72,15.85,15.46,15.64,63115,0
+LXFR.US,D,20230417,000000,15.64,15.93,15.63,15.92,44044,0
+LXFR.US,D,20230418,000000,15.91,15.95,15.56,15.59,33853,0
+LXFR.US,D,20230419,000000,15.49,15.6177,15.42,15.57,49611,0
+LXFR.US,D,20230420,000000,15.43,15.61,15.41,15.6,54315,0
+LXFR.US,D,20230421,000000,15.64,15.82,15.52,15.8,86663,0
+LXFR.US,D,20230424,000000,15.73,15.99,15.73,15.89,51782,0
+LXFR.US,D,20230425,000000,15.78,15.92,15.72,15.78,152269,0
+LXFR.US,D,20230426,000000,15.61,15.82,15.48,15.6,178905,0
+LXFR.US,D,20230427,000000,15.62,15.86,14.495,15.28,227167,0
+LXFR.US,D,20230428,000000,15.27,15.41,15.03,15.25,260702,0
+LXFR.US,D,20230501,000000,15.3,15.58,15.02,15.11,159156,0
+LXFR.US,D,20230502,000000,15.08,15.26,14.91,15,271007,0
+LXFR.US,D,20230503,000000,15,15.34,15,15.06,160884,0
+LXFR.US,D,20230504,000000,14.98,14.98,14.41,14.61,147072,0
+LXFR.US,D,20230505,000000,14.86,15.9,14.86,15.52,426430,0
+LXFR.US,D,20230508,000000,15.55,15.66,14.94,14.97,128480,0
+LXFR.US,D,20230509,000000,14.9,14.92,14.56,14.74,123964,0
+LXFR.US,D,20230510,000000,14.92,14.965,14.03,14.32,79031,0
+LXFR.US,D,20230511,000000,14.15,14.68,13.87,14.49,529951,0
+LXFR.US,D,20230512,000000,14.61,14.82,14.29,14.33,104731,0
+LXFR.US,D,20230515,000000,14.41,14.66,14.35,14.36,79861,0
+LXFR.US,D,20230516,000000,14.31,14.61,14.105,14.33,59368,0
+LXFR.US,D,20230517,000000,14.37,14.64,14.235,14.57,70607,0
+LXFR.US,D,20230518,000000,14.51,14.82,14.41,14.73,64908,0
+LXFR.US,D,20230519,000000,14.92,14.96,14.595,14.76,66848,0
+LXFR.US,D,20230522,000000,14.98,15.155,14.69,15.04,69212,0
+LXFR.US,D,20230523,000000,14.93,15.27,14.86,15.03,81780,0
+LXFR.US,D,20230524,000000,15.08,15.09,14.5,14.59,67766,0
+LXFR.US,D,20230525,000000,14.62,15.07,14.57,14.64,50642,0
+LXFR.US,D,20230526,000000,14.62,14.92,14.62,14.81,56402,0
+LXFR.US,D,20230530,000000,14.83,14.83,14.4,14.45,42607,0
+LXFR.US,D,20230531,000000,14.42,14.42,14.2,14.36,128407,0
+LXFR.US,D,20230601,000000,14.45,14.6695,14.21,14.62,76417,0
+LXFR.US,D,20230602,000000,14.82,15.28,14.82,15.24,92990,0
+LXFR.US,D,20230605,000000,15.21,15.21,14.94,15.07,90306,0
+LXFR.US,D,20230606,000000,15.02,15.94,15,15.91,586068,0
+LXFR.US,D,20230607,000000,16.1,16.58,16.0711,16.52,221817,0
+LXFR.US,D,20230608,000000,16.53,16.55,16.1,16.16,58546,0
+LXFR.US,D,20230609,000000,16.11,16.195,15.93,16,40163,0
+LXFR.US,D,20230612,000000,16.07,16.295,16,16.07,69765,0
+LXFR.US,D,20230613,000000,16.06,16.49,16.06,16.26,66585,0
+LXFR.US,D,20230614,000000,16.22,16.4,16,16.07,60059,0
+LXFR.US,D,20230615,000000,16.16,16.2,15.97,16.15,54053,0
+LXFR.US,D,20230616,000000,16.3,16.3,15.92,16.11,113446,0
+LXFR.US,D,20230620,000000,16.04,16.12,15.791,16.02,55919,0
+LXFR.US,D,20230621,000000,15.94,16.19,15.88,15.88,51457,0
+LXFR.US,D,20230622,000000,15.7411,15.7537,15.57,15.58,44141,0
+LXFR.US,D,20230623,000000,15.3,15.575,15,15.06,561464,0
+LXFR.US,D,20230626,000000,14.99,15.38,14.98,15,65349,0
+LXFR.US,D,20230627,000000,15.06,15.2,14.84,14.86,67858,0
+LXFR.US,D,20230628,000000,14.86,14.86,14.48,14.53,77885,0
+LXFR.US,D,20230629,000000,14.53,14.78,14.4101,14.52,58051,0
+LXFR.US,D,20230630,000000,14.68,14.68,14.19,14.23,70701,0
+LXFR.US,D,20230703,000000,14.12,14.31,14.105,14.2,59143,0
+LXFR.US,D,20230705,000000,14.18,14.21,13.9251,14.01,101542,0
+LXFR.US,D,20230706,000000,13.86,13.925,13.56,13.74,92304,0
+LXFR.US,D,20230707,000000,13.73,14.01,13.61,13.64,136814,0
+LXFR.US,D,20230710,000000,13.61,13.96,13.51,13.54,68911,0
+LXFR.US,D,20230711,000000,13.57,13.63,13.19,13.28,102405,0
+LXFR.US,D,20230712,000000,13.47,13.57,13.38,13.44,140621,0
+LXFR.US,D,20230713,000000,13.36,13.5229,13.235,13.45,284132,0
+LXFR.US,D,20230714,000000,13.4,13.5,13.32,13.49,143956,0
+LXFR.US,D,20230717,000000,13.51,13.835,13.51,13.71,193910,0
+LXFR.US,D,20230718,000000,13.69,14.04,13.69,13.81,65535,0
+LXFR.US,D,20230719,000000,13.81,13.96,13.65,13.76,194744,0
+LXFR.US,D,20230720,000000,13.8,14.03,13.73,14.02,213387,0
+LXFR.US,D,20230721,000000,14.16,14.21,13.76,13.8,94906,0
+LXFR.US,D,20230724,000000,13.77,14.02,13.67,13.92,75505,0
+LXFR.US,D,20230725,000000,13.79,14.24,13.79,14,160512,0
+LXFR.US,D,20230726,000000,13.25,13.6,13,13.4,207702,0
+LXFR.US,D,20230727,000000,13.31,13.39,12.42,12.64,169893,0
+LXFR.US,D,20230728,000000,12.74,12.96,12.45,12.53,229400,0
+LXFR.US,D,20230731,000000,12.56,12.74,12.56,12.66,192965,0
+LXFR.US,D,20230801,000000,12.63,12.765,12.57,12.74,138792,0
+LXFR.US,D,20230802,000000,12.64,12.73,12.41,12.43,120973,0
+LXFR.US,D,20230803,000000,12.38,12.39,12.09,12.11,252215,0
+LXFR.US,D,20230804,000000,12.15,12.54,12.14,12.19,121613,0
+LXFR.US,D,20230807,000000,12.21,12.48,12.13,12.3,398068,0
+LXFR.US,D,20230808,000000,12.23,12.31,11.86,12.14,1411029,0
+LXFR.US,D,20230809,000000,12.19,12.59,12.09,12.56,486209,0
+LXFR.US,D,20230810,000000,12.62,12.71,12.37,12.51,181412,0
+LXFR.US,D,20230811,000000,12.5,12.56,12.31,12.36,101796,0
+LXFR.US,D,20230814,000000,12.28,12.455,12.1027,12.25,81961,0
+LXFR.US,D,20230815,000000,12.16,12.25,11.73,11.73,96342,0
+LXFR.US,D,20230816,000000,11.61,11.8299,11.48,11.54,126989,0
+LXFR.US,D,20230817,000000,11.58,11.63,11.5216,11.61,119268,0
+LXFR.US,D,20230818,000000,11.51,11.64,11.36,11.55,117135,0
+LXFR.US,D,20230821,000000,11.51,11.5648,11.42,11.52,112636,0
+LXFR.US,D,20230822,000000,11.52,11.52,11.27,11.42,137398,0
+LXFR.US,D,20230823,000000,11.47,11.62,11.28,11.57,139231,0
+LXFR.US,D,20230824,000000,11.49,11.729,11.46,11.63,91024,0
+LXFR.US,D,20230825,000000,11.65,11.72,11.36,11.6,82448,0
+LXFR.US,D,20230828,000000,11.67,11.85,11.6127,11.73,89697,0
+LXFR.US,D,20230829,000000,11.7,12.25,11.64,12.23,126070,0
+LXFR.US,D,20230830,000000,12.19,12.21,12.02,12.13,59892,0
+LXFR.US,D,20230831,000000,12.13,12.26,12,12.03,86139,0
+LXFR.US,D,20230901,000000,12.08,12.2136,11.945,12.02,82766,0
+LXFR.US,D,20230905,000000,11.91,11.91,11.59,11.69,121510,0
+LXFR.US,D,20230906,000000,11.69,11.82,11.63,11.74,97473,0
+LXFR.US,D,20230907,000000,11.74,11.8699,11.565,11.81,171678,0
+LXFR.US,D,20230908,000000,11.75,12.05,11.6555,12.02,123067,0
+LXFR.US,D,20230911,000000,12.07,12.19,12.03,12.16,124275,0
+LXFR.US,D,20230912,000000,12.15,12.36,12.15,12.29,102915,0
+LXFR.US,D,20230913,000000,12.33,12.4,12.19,12.35,153673,0
+LXFR.US,D,20230914,000000,12.37,12.72,12.25,12.68,226779,0
+LXFR.US,D,20230915,000000,12.62,12.74,12.29,12.61,619143,0
+LXFR.US,D,20230918,000000,12.67,12.67,12.32,12.52,122038,0
+LXFR.US,D,20230919,000000,12.47,12.665,12.45,12.63,86965,0
+LXFR.US,D,20230920,000000,12.68,12.82,12.55,12.65,88719,0
+LXFR.US,D,20230921,000000,12.55,12.62,12.4,12.56,84056,0
+LXFR.US,D,20230922,000000,12.54,12.59,12.195,12.45,155892,0
+LXFR.US,D,20230925,000000,12.37,12.69,12.0797,12.67,85994,0
+LXFR.US,D,20230926,000000,12.415,12.71,12.415,12.6,135193,0
+LXFR.US,D,20230927,000000,12.61,12.94,12.61,12.86,110193,0
+LXFR.US,D,20230928,000000,12.85,13.1,12.85,12.97,115160,0
+LXFR.US,D,20230929,000000,13.03,13.0899,12.89,13.05,140220,0
+LXFR.US,D,20231002,000000,13,13.09,12.9,13.04,141028,0
+LXFR.US,D,20231003,000000,13.03,13.04,12.875,12.94,116123,0
+LXFR.US,D,20231004,000000,12.9,13.025,12.71,12.9,138884,0
+LXFR.US,D,20231005,000000,12.93,13.06,12.77,13.04,108584,0
+LXFR.US,D,20231006,000000,12.98,13.24,12.8,13.06,115799,0
+LXFR.US,D,20231009,000000,12.99,13.4,12.985,13.37,91891,0
+LXFR.US,D,20231010,000000,13.4,13.49,13.15,13.44,95055,0
+LXFR.US,D,20231011,000000,11.64,12,11.26,11.77,623441,0
+LXFR.US,D,20231012,000000,11.49,11.5,9.5801,9.99,416504,0
+LXFR.US,D,20231013,000000,9.97,10.05,9.3,9.53,217534,0
+LXFR.US,D,20231016,000000,9.65,9.88,9.29,9.5,403774,0
+LXFR.US,D,20231017,000000,9.48,9.5,8.87,9.26,497007,0
+LXFR.US,D,20231018,000000,9.2,9.26,8.9209,9,189709,0
+LXFR.US,D,20231019,000000,9.02,9.18,8.78,8.87,253916,0
+LXFR.US,D,20231020,000000,8.84,9,8.57,8.61,230515,0
+LXFR.US,D,20231023,000000,8.52,8.8,8.405,8.78,254145,0
+LXFR.US,D,20231024,000000,8.8,9.03,8.74,8.82,166963,0
+LXFR.US,D,20231025,000000,8.79,8.86,8.56,8.64,670481,0
+LXFR.US,D,20231026,000000,8.58,9.365,8.58,8.64,348484,0
+LXFR.US,D,20231027,000000,8.63,8.73,8.38,8.55,263803,0
+LXFR.US,D,20231030,000000,8.61,8.85,8.42,8.5,203540,0
+LXFR.US,D,20231031,000000,8.45,8.555,8.1,8.27,261124,0
+LXFR.US,D,20231101,000000,8.47,8.608,8.34,8.4,300804,0
+LXFR.US,D,20231102,000000,8.5,8.7,8.44,8.5,308010,0
+LXFR.US,D,20231103,000000,8.69,8.85,8.55,8.62,349754,0
+LXFR.US,D,20231106,000000,8.76,8.9,8.47,8.6,389093,0
+LXFR.US,D,20231107,000000,8.45,8.58,8.37,8.44,233852,0
+LXFR.US,D,20231108,000000,8.39,8.52,8.2,8.22,248819,0
+LXFR.US,D,20231109,000000,8.25,8.348,8.07,8.13,291930,0
+LXFR.US,D,20231110,000000,8.16,8.2,7.95,7.98,340767,0
+LXFR.US,D,20231113,000000,7.94,8.07,7.91,7.98,376780,0
+LXFR.US,D,20231114,000000,8.11,8.68,8.11,8.49,499487,0
+LXFR.US,D,20231115,000000,8.54,8.88,8.54,8.75,334530,0
+LXFR.US,D,20231116,000000,8.68,8.7294,8.37,8.41,127741,0
+LXFR.US,D,20231117,000000,8.46,8.61,8.27,8.5,424724,0
+LXFR.US,D,20231120,000000,8.54,8.645,8.42,8.5,343029,0
+LXFR.US,D,20231121,000000,8.45,8.51,8.37,8.4,174381,0
+LXFR.US,D,20231122,000000,8.46,8.46,8.16,8.29,215703,0
+LXFR.US,D,20231124,000000,8.32,8.43,8.31,8.43,80585,0
+LXFR.US,D,20231127,000000,8.4,8.48,8.25,8.47,230704,0
+LXFR.US,D,20231128,000000,8.43,8.6,8.36,8.5,203836,0
+LXFR.US,D,20231129,000000,8.56,8.6363,8.47,8.53,248698,0
+LXFR.US,D,20231130,000000,8.5,8.545,8.22,8.25,948570,0
+LXFR.US,D,20231201,000000,8.3,8.77,8.25,8.62,500007,0
+LXFR.US,D,20231204,000000,8.53,8.875,8.45,8.77,861276,0
+LXFR.US,D,20231205,000000,8.83,8.9199,8.68,8.84,232210,0
+LXFR.US,D,20231206,000000,8.86,9.08,8.66,8.69,231795,0
+LXFR.US,D,20231207,000000,8.69,8.8,8.59,8.69,243728,0
+LXFR.US,D,20231208,000000,8.7,9.05,8.68,8.99,241688,0
+LXFR.US,D,20231211,000000,8.95,9.3,8.95,9.09,271084,0
+LXFR.US,D,20231212,000000,9.07,9.145,8.97,9.08,172172,0
+LXFR.US,D,20231213,000000,9.05,9.31,8.81,9.28,310507,0
+LXFR.US,D,20231214,000000,9.46,9.833,9.29,9.37,198313,0
+LXFR.US,D,20231215,000000,9.41,9.61,9.28,9.32,853738,0
+LXFR.US,D,20231218,000000,9.28,9.34,8.85,8.89,186595,0
+LXFR.US,D,20231219,000000,9,9.18,8.972,9.16,230743,0
+LXFR.US,D,20231220,000000,9.15,9.395,9.05,9.1,197614,0
+LXFR.US,D,20231221,000000,9.17,9.17,8.97,9.05,117244,0
+LXFR.US,D,20231222,000000,9.13,9.37,9.105,9.21,205005,0
+LXFR.US,D,20231226,000000,9.26,9.27,9.04,9.16,166094,0
+LXFR.US,D,20231227,000000,9.24,9.26,8.98,9.01,249910,0
+LXFR.US,D,20231228,000000,9.06,9.215,9.035,9.19,196590,0
+LXFR.US,D,20231229,000000,9.23,9.305,8.885,8.94,133336,0
+LXFR.US,D,20240102,000000,8.92,9.105,8.86,8.89,225802,0
+LXFR.US,D,20240103,000000,8.85,8.89,8.53,8.57,209597,0
+LXFR.US,D,20240104,000000,8.61,8.695,8.5,8.53,271545,0
+LXFR.US,D,20240105,000000,8.4,8.635,8.3867,8.48,169742,0
+LXFR.US,D,20240108,000000,8.42,9.06,8.31,9.03,677172,0
+LXFR.US,D,20240109,000000,8.91,8.91,8.26,8.29,181090,0
+LXFR.US,D,20240110,000000,8.26,8.53,8.185,8.47,194675,0
+LXFR.US,D,20240111,000000,8.47,8.66,8.31,8.45,193538,0
+LXFR.US,D,20240112,000000,8.61,8.72,8.28,8.37,236678,0
+LXFR.US,D,20240116,000000,8.38,8.74,8.135,8.18,289424,0
+LXFR.US,D,20240117,000000,8.09,8.16,7.95,8.02,247829,0
+LXFR.US,D,20240118,000000,7.95,8.18,7.8824,8.07,279870,0
+LXFR.US,D,20240119,000000,8.13,8.13,7.88,8.06,208847,0
+LXFR.US,D,20240122,000000,8.07,8.33,8.07,8.2,269168,0
+LXFR.US,D,20240123,000000,8.33,8.335,8.08,8.1,201049,0
+LXFR.US,D,20240124,000000,8.2,8.24,8.025,8.09,160397,0
+LXFR.US,D,20240125,000000,8.22,8.27,8.06,8.16,146807,0
+LXFR.US,D,20240126,000000,8.24,8.36,8.17,8.23,146403,0
+LXFR.US,D,20240129,000000,8.19,8.355,8.09,8.31,161026,0
+LXFR.US,D,20240130,000000,8.29,8.365,8.24,8.35,119094,0
+LXFR.US,D,20240131,000000,8.32,8.43,8.205,8.23,221267,0
+LXFR.US,D,20240201,000000,8.28,8.35,8.05,8.34,182025,0
+LXFR.US,D,20240202,000000,8.22,8.3,8.1101,8.18,121375,0
+LXFR.US,D,20240205,000000,8.1,8.1,7.93,7.98,215320,0
+LXFR.US,D,20240206,000000,7.91,8.04,7.595,7.68,191975,0
+LXFR.US,D,20240207,000000,7.71,7.86,7.61,7.75,179173,0
+LXFR.US,D,20240208,000000,7.76,7.89,7.75,7.81,119885,0
+LXFR.US,D,20240209,000000,7.81,7.825,7.68,7.72,130848,0
+LXFR.US,D,20240212,000000,7.74,8.22,7.74,8.1,170886,0
+LXFR.US,D,20240213,000000,7.88,7.88,7.55,7.57,191840,0
+LXFR.US,D,20240214,000000,7.67,7.7858,7.6,7.77,114566,0
+LXFR.US,D,20240215,000000,7.8,8.09,7.79,8.08,173630,0
+LXFR.US,D,20240216,000000,8.01,8.095,7.93,7.94,124581,0
+LXFR.US,D,20240220,000000,7.83,8.04,7.79,7.9,118812,0
+LXFR.US,D,20240221,000000,7.88,7.91,7.8,7.89,99554,0
+LXFR.US,D,20240222,000000,7.85,7.85,7.67,7.69,110329,0
+LXFR.US,D,20240223,000000,7.66,7.765,7.61,7.72,77156,0
+LXFR.US,D,20240226,000000,7.67,7.79,7.61,7.7,91683,0
+LXFR.US,D,20240227,000000,7.83,7.85,7.69,7.79,143451,0
+LXFR.US,D,20240228,000000,8.3,9.63,8.205,9.51,664313,0
+LXFR.US,D,20240229,000000,9.78,10.1,9.7775,9.92,300785,0
+LXFR.US,D,20240301,000000,9.81,10.035,9.7108,9.9,520745,0
+LXFR.US,D,20240304,000000,10.05,10.51,9.9828,10.28,276896,0
+LXFR.US,D,20240305,000000,10.17,10.405,10.13,10.19,277281,0
+LXFR.US,D,20240306,000000,10.28,10.54,10.1701,10.46,211809,0
+LXFR.US,D,20240307,000000,10.56,10.81,10.48,10.77,148332,0
+LXFR.US,D,20240308,000000,10.88,10.895,10.49,10.51,159463,0
+LXFR.US,D,20240311,000000,10.55,10.675,10.42,10.61,173350,0
+LXFR.US,D,20240312,000000,10.58,10.6105,10.1,10.17,104559,0
+LXFR.US,D,20240313,000000,10.1,10.29,10.1,10.26,383537,0
+LXFR.US,D,20240314,000000,10.12,10.2,9.82,10.15,424343,0
+LXFR.US,D,20240315,000000,10.1,10.46,10.1,10.42,666077,0
+LXFR.US,D,20240318,000000,10.57,10.63,10.3,10.44,435929,0
+LXFR.US,D,20240319,000000,10.41,10.757,10.41,10.67,406736,0
+LXFR.US,D,20240320,000000,10.61,10.96,10.61,10.76,235342,0
+LXFR.US,D,20240321,000000,10.78,10.87,10.6806,10.82,172636,0
+LXFR.US,D,20240322,000000,10.93,11.155,10.76,11.1,127820,0
+LXFR.US,D,20240325,000000,11.12,11.2699,10.865,10.95,130665,0
+LXFR.US,D,20240326,000000,11.06,11.13,10.46,10.46,91948,0
+LXFR.US,D,20240327,000000,10.61,10.64,10.41,10.49,100721,0
+LXFR.US,D,20240328,000000,10.45,10.64,10.25,10.37,179706,0
+LXFR.US,D,20240401,000000,10.49,10.49,10.21,10.4,98971,0
+LXFR.US,D,20240402,000000,10.35,10.35,10.08,10.15,113459,0
+LXFR.US,D,20240403,000000,10.05,10.28,10.03,10.27,126291,0
+LXFR.US,D,20240404,000000,10.4,10.46,10.14,10.19,114625,0
+LXFR.US,D,20240405,000000,10.08,10.25,10.02,10.12,108823,0
+LXFR.US,D,20240408,000000,10.29,10.47,10.26,10.4,158363,0
+LXFR.US,D,20240409,000000,10.4,10.51,10.1,10.13,134625,0
+LXFR.US,D,20240410,000000,9.94,10.02,9.76,9.95,250743,0
+LXFR.US,D,20240411,000000,9.97,10.34,9.95,10.34,141865,0
+LXFR.US,D,20240412,000000,10.22,10.3,9.95,10.15,103913,0
+LXFR.US,D,20240415,000000,10.26,10.2758,9.99,10.05,99456,0
+LXFR.US,D,20240416,000000,10,10.01,9.83,9.99,107045,0
+LXFR.US,D,20240417,000000,10.09,10.1,9.89,10,113913,0
+LXFR.US,D,20240418,000000,9.89,9.99,9.37,9.39,122743,0
+LXFR.US,D,20240419,000000,9.34,9.79,9.26,9.78,118429,0
+LXFR.US,D,20240422,000000,9.78,10.06,9.68,9.79,150533,0
+LXFR.US,D,20240423,000000,9.75,9.92,9.75,9.79,104512,0
+LXFR.US,D,20240424,000000,9.72,9.77,9.51,9.68,88564,0
+LXFR.US,D,20240425,000000,9.58,9.64,9.38,9.59,98401,0
+LXFR.US,D,20240426,000000,9.59,9.87,9.5849,9.73,93436,0
+LXFR.US,D,20240429,000000,9.81,10.01,9.8,9.94,115455,0
+LXFR.US,D,20240430,000000,9.81,9.86,9.62,9.63,158963,0
+LXFR.US,D,20240501,000000,10.42,11.17,10.265,10.58,206000,0
+LXFR.US,D,20240502,000000,10.66,11.09,10.54,11.07,178163,0
+LXFR.US,D,20240503,000000,11.25,11.77,11.08,11.7,226285,0
+LXFR.US,D,20240506,000000,11.7,11.97,11.46,11.62,214705,0
+LXFR.US,D,20240507,000000,11.62,11.6899,11.33,11.34,100778,0
+LXFR.US,D,20240508,000000,11.32,11.55,11.18,11.49,103103,0
+LXFR.US,D,20240509,000000,11.5,11.7,11.37,11.62,100032,0
+LXFR.US,D,20240510,000000,11.68,11.745,11.48,11.6,136874,0
+LXFR.US,D,20240513,000000,11.73,11.83,11.66,11.74,105043,0
+LXFR.US,D,20240514,000000,11.92,12.15,11.79,12.15,76293,0
+LXFR.US,D,20240515,000000,12.29,12.94,12.29,12.41,135551,0
+LXFR.US,D,20240516,000000,12.29,12.57,12.285,12.52,141240,0
+LXFR.US,D,20240517,000000,12.63,12.7,11.98,12.05,167257,0
+LXFR.US,D,20240520,000000,12,12.38,12,12.17,123575,0
+LXFR.US,D,20240521,000000,12.16,12.405,12.0802,12.38,94001,0
+LXFR.US,D,20240522,000000,12.4,12.47,12.07,12.17,107733,0
+LXFR.US,D,20240523,000000,12.19,12.35,11.75,11.92,111595,0
+LXFR.US,D,20240524,000000,12.08,12.27,11.94,12.15,163045,0
+LXFR.US,D,20240528,000000,12.2,12.3,11.88,12.01,112578,0
+LXFR.US,D,20240529,000000,11.83,12.01,11.73,11.85,148699,0
+LXFR.US,D,20240530,000000,11.98,12.1289,11.92,12.03,84105,0
+LXFR.US,D,20240531,000000,12.07,12.36,12.065,12.32,104399,0
+LXFR.US,D,20240603,000000,12.45,12.45,11.89,12.08,127346,0
+LXFR.US,D,20240604,000000,12.01,12.01,11.53,11.68,82777,0
+LXFR.US,D,20240605,000000,11.76,12.17,11.57,11.84,108361,0
+LXFR.US,D,20240606,000000,11.74,11.74,11.45,11.55,73152,0
+LXFR.US,D,20240607,000000,11.37,11.5499,11.1686,11.36,88122,0
+LXFR.US,D,20240610,000000,11.19,11.89,11.15,11.88,140813,0
+LXFR.US,D,20240611,000000,11.81,11.81,11.51,11.75,64444,0
+LXFR.US,D,20240612,000000,12.05,12.08,11.705,11.79,86273,0
+LXFR.US,D,20240613,000000,11.86,11.93,11.57,11.65,113845,0
+LXFR.US,D,20240614,000000,11.51,11.51,11.11,11.15,67753,0
+LXFR.US,D,20240617,000000,11,11.32,10.84,11.26,138248,0
+LXFR.US,D,20240618,000000,11.3,11.48,11.1,11.32,96820,0
+LXFR.US,D,20240620,000000,11.24,11.44,11.0721,11.29,93130,0
+LXFR.US,D,20240621,000000,11.27,11.45,11.18,11.39,336303,0
+LXFR.US,D,20240624,000000,11.43,11.56,11.29,11.3,80297,0
+LXFR.US,D,20240625,000000,11.31,11.46,11.19,11.45,75489,0
+LXFR.US,D,20240626,000000,11.32,11.49,11.27,11.46,115056,0
+LXFR.US,D,20240627,000000,11.56,11.58,11.33,11.51,102113,0
+LXFR.US,D,20240628,000000,11.57,11.73,11.47,11.59,387871,0
+LXFR.US,D,20240701,000000,11.68,11.68,11.3,11.43,88234,0
+LXFR.US,D,20240702,000000,11.37,11.49,11.2209,11.39,98435,0
+LXFR.US,D,20240703,000000,11.48,11.63,11.39,11.46,89281,0
+LXFR.US,D,20240705,000000,11.43,11.43,11.16,11.35,159528,0
+LXFR.US,D,20240708,000000,11.47,11.64,11.38,11.55,67080,0
+LXFR.US,D,20240709,000000,11.52,11.61,11.37,11.58,76682,0
+LXFR.US,D,20240710,000000,11.65,11.78,11.56,11.74,73332,0
+LXFR.US,D,20240711,000000,12.05,12.31,11.79,12.2,119909,0
+LXFR.US,D,20240712,000000,12.41,12.445,12.03,12.06,87344,0
+LXFR.US,D,20240715,000000,12.22,12.56,12.02,12.38,125757,0
+LXFR.US,D,20240716,000000,12.58,12.84,12.48,12.7,160570,0
+LXFR.US,D,20240717,000000,12.63,12.85,12.43,12.44,138252,0
+LXFR.US,D,20240718,000000,12.31,12.59,12.15,12.21,117560,0
+LXFR.US,D,20240719,000000,12.16,12.16,11.81,12.01,108684,0
+LXFR.US,D,20240722,000000,12.09,12.48,11.99,12.4,113420,0
+LXFR.US,D,20240723,000000,12.37,12.92,12.23,12.74,179935,0
+LXFR.US,D,20240724,000000,12.67,12.86,12.59,12.84,123520,0
+LXFR.US,D,20240725,000000,12.87,13.345,12.6585,13.03,113228,0
+LXFR.US,D,20240726,000000,13.36,13.45,13.09,13.23,135816,0
+LXFR.US,D,20240729,000000,13.25,13.52,13.07,13.12,128631,0
+LXFR.US,D,20240730,000000,13.11,13.14,12.895,12.95,120147,0
+LXFR.US,D,20240731,000000,13.21,13.32,12.05,12.94,194194,0
+LXFR.US,D,20240801,000000,13.02,13.29,12.21,12.42,161509,0
+LXFR.US,D,20240802,000000,11.92,11.97,11.45,11.48,136541,0
+LXFR.US,D,20240805,000000,10.94,11.16,10.69,11.12,163506,0
+LXFR.US,D,20240806,000000,11.11,11.11,10.8201,10.83,87357,0
+LXFR.US,D,20240807,000000,10.96,11.05,10.49,10.63,117753,0
+LXFR.US,D,20240808,000000,10.79,10.9,10.54,10.57,141805,0
+LXFR.US,D,20240809,000000,10.61,10.65,10.32,10.36,103968,0
+LXFR.US,D,20240812,000000,10.45,10.45,10.06,10.16,137681,0
+LXFR.US,D,20240813,000000,10.21,10.595,10.11,10.54,141340,0
+LXFR.US,D,20240814,000000,10.51,10.74,10.43,10.57,64676,0
+LXFR.US,D,20240815,000000,10.88,11,10.6901,10.91,103003,0
+LXFR.US,D,20240816,000000,10.85,10.91,10.59,10.63,50612,0
+LXFR.US,D,20240819,000000,10.72,10.72,10.4,10.47,80205,0
+LXFR.US,D,20240820,000000,10.51,10.535,10.27,10.35,43620,0
+LXFR.US,D,20240821,000000,10.45,10.52,10.33,10.36,66781,0
+LXFR.US,D,20240822,000000,10.42,10.59,10.21,10.31,70056,0
+LXFR.US,D,20240823,000000,10.41,10.8011,10.37,10.7,95895,0
+LXFR.US,D,20240826,000000,10.85,10.97,10.6916,10.77,104023,0
+LXFR.US,D,20240827,000000,10.74,10.81,10.59,10.8,87279,0
+LXFR.US,D,20240828,000000,10.82,10.84,10.67,10.8,49595,0
+LXFR.US,D,20240829,000000,10.84,10.96,10.6819,10.87,74416,0
+LXFR.US,D,20240830,000000,10.87,11.28,10.74,11.22,218210,0
+LXFR.US,D,20240903,000000,11.17,11.54,11.04,11.52,151461,0
+LXFR.US,D,20240904,000000,11.41,11.42,10.84,10.87,212961,0
+LXFR.US,D,20240905,000000,10.94,10.96,10.8,10.96,72726,0
+LXFR.US,D,20240906,000000,10.89,10.97,10.54,10.67,93889,0
+LXFR.US,D,20240909,000000,10.71,11.02,10.625,11,82452,0
+LXFR.US,D,20240910,000000,10.935,11.18,10.89,11.15,75620,0
+LXFR.US,D,20240911,000000,11.07,11.135,10.76,11.03,80165,0
+LXFR.US,D,20240912,000000,11.13,11.18,10.9901,11.15,74952,0
+LXFR.US,D,20240913,000000,11.32,11.58,11.2059,11.55,118649,0
+LXFR.US,D,20240916,000000,11.58,11.71,11.46,11.6,111231,0
+LXFR.US,D,20240917,000000,11.76,12.79,11.645,12.66,350728,0
+LXFR.US,D,20240918,000000,12.6,12.84,12.135,12.43,132914,0
+LXFR.US,D,20240919,000000,12.78,12.78,12.42,12.73,125798,0
+LXFR.US,D,20240920,000000,12.57,12.88,12.5,12.5,395277,0
+LXFR.US,D,20240923,000000,12.54,12.795,12.24,12.58,109859,0
+LXFR.US,D,20240924,000000,12.59,12.71,12.335,12.4,112220,0
+LXFR.US,D,20240925,000000,12.47,12.51,12.22,12.34,75363,0
+LXFR.US,D,20240926,000000,12.53,12.94,12.49,12.71,97949,0
+LXFR.US,D,20240927,000000,12.85,13.0499,12.71,12.88,59735,0
+LXFR.US,D,20240930,000000,12.7142,13.01,12.7008,12.95,80486,0
+LXFR.US,D,20241001,000000,12.92,12.92,12.523,12.56,86291,0
+LXFR.US,D,20241002,000000,12.48,12.61,12.34,12.52,96810,0
+LXFR.US,D,20241003,000000,12.43,12.68,12.41,12.67,73716,0
+LXFR.US,D,20241004,000000,12.88,12.9738,12.62,12.62,118063,0
+LXFR.US,D,20241007,000000,12.55,13.02,12.45,12.97,108872,0
+LXFR.US,D,20241008,000000,12.99,13.2,12.68,12.77,160465,0
+LXFR.US,D,20241009,000000,12.8,13.045,12.6052,13,90031,0
+LXFR.US,D,20241010,000000,12.85,13.03,12.66,12.74,112323,0
+LXFR.US,D,20241011,000000,12.63,13.015,12.63,13,93161,0
+LXFR.US,D,20241014,000000,12.96,13.035,12.77,12.99,98836,0
+LXFR.US,D,20241015,000000,13.03,13.14,12.835,12.93,123170,0
+LXFR.US,D,20241016,000000,13.03,13.17,12.93,13.16,191644,0
+LXFR.US,D,20241017,000000,13.27,13.27,13.035,13.16,180451,0
+LXFR.US,D,20241018,000000,13.15,13.17,12.85,13.02,177276,0
+LXFR.US,D,20241021,000000,13.04,13.15,12.78,12.84,105397,0
+LXFR.US,D,20241022,000000,12.77,12.85,12.67,12.72,81409,0
+LXFR.US,D,20241023,000000,12.62,12.65,12.18,12.33,119394,0
+LXFR.US,D,20241024,000000,12.36,12.4587,12.18,12.29,98290,0
+LXFR.US,D,20241025,000000,12.46,12.5096,12.2029,12.36,72921,0
+LXFR.US,D,20241028,000000,12.55,12.91,12.5,12.86,202676,0
+LXFR.US,D,20241029,000000,12.71,12.77,12.53,12.75,99203,0
+LXFR.US,D,20241030,000000,14.01,15.15,13.6502,14.59,712278,0
+LXFR.US,D,20241031,000000,14.64,14.86,14.18,14.36,581848,0
+LXFR.US,D,20241101,000000,14.58,14.71,14.21,14.3,279714,0
+LXFR.US,D,20241104,000000,14.31,14.64,14.23,14.3,187081,0
+LXFR.US,D,20241105,000000,14.17,14.56,14.13,14.47,434807,0
+LXFR.US,D,20241106,000000,15.11,15.64,14.76,14.97,465659,0
+LXFR.US,D,20241107,000000,14.87,15.205,14.63,14.66,172374,0
+LXFR.US,D,20241108,000000,14.7,14.82,14.39,14.46,151067,0
+LXFR.US,D,20241111,000000,14.9,14.99,14.51,14.99,171687,0
+LXFR.US,D,20241112,000000,14.93,15.37,14.61,14.84,212683,0
+LXFR.US,D,20241113,000000,15.06,15.21,14.845,14.89,157097,0
+LXFR.US,D,20241114,000000,14.905,14.905,14.565,14.65,105979,0
+LXFR.US,D,20241115,000000,14.77,14.77,14.32,14.34,103740,0
+LXFR.US,D,20241118,000000,14.39,14.52,14.1838,14.32,98559,0
+LXFR.US,D,20241119,000000,14.285,14.507,14.245,14.45,77625,0
+LXFR.US,D,20241120,000000,14.53,14.53,13.95,14.08,81445,0
+LXFR.US,D,20241121,000000,14.035,14.26,13.94,13.98,139378,0
+LXFR.US,D,20241122,000000,14.06,14.28,13.95,14.22,139170,0
+LXFR.US,D,20241125,000000,14.48,14.73,14.4,14.5,139613,0
+LXFR.US,D,20241126,000000,14.445,14.46,14.23,14.34,64642,0
+LXFR.US,D,20241127,000000,14.42,14.88,14.42,14.8,117378,0
+LXFR.US,D,20241129,000000,14.69,14.87,14.29,14.36,72770,0
+LXFR.US,D,20241202,000000,14.465,15.4,14.39,14.8,167319,0
+LXFR.US,D,20241203,000000,14.69,14.785,14.36,14.44,76180,0
+LXFR.US,D,20241204,000000,14.44,14.65,14.355,14.63,94127,0
+LXFR.US,D,20241205,000000,14.655,14.655,14.285,14.32,73063,0
+LXFR.US,D,20241206,000000,14.405,14.42,13.8,13.83,71956,0
+LXFR.US,D,20241209,000000,13.92,14.415,13.86,14.1,123890,0
+LXFR.US,D,20241210,000000,14.12,14.34,13.99,14.17,104305,0
+LXFR.US,D,20241211,000000,14.17,14.36,13.874,14.02,119335,0
+LXFR.US,D,20241212,000000,14.02,14.07,13.63,13.69,88823,0
+LXFR.US,D,20241213,000000,13.65,13.86,13.51,13.63,76095,0
+LXFR.US,D,20241216,000000,13.64,14.02,13.63,13.84,97425,0
+LXFR.US,D,20241217,000000,13.63,13.85,13.535,13.72,148023,0
+LXFR.US,D,20241218,000000,13.8121,13.88,12.895,13.12,170898,0
+LXFR.US,D,20241219,000000,13.355,13.355,12.94,13.13,129213,0
+LXFR.US,D,20241220,000000,12.88,13.42,12.87,13.18,643741,0
+LXFR.US,D,20241223,000000,13.24,13.31,13.02,13.1,75693,0
+LXFR.US,D,20241224,000000,13.08,13.345,13.02,13.25,65891,0
+LXFR.US,D,20241226,000000,13.19,13.52,13.18,13.46,125651,0
+LXFR.US,D,20241227,000000,13.38,13.5517,13,13.09,51220,0
+LXFR.US,D,20241230,000000,12.91,13.37,12.7831,13.25,84080,0
+LXFR.US,D,20241231,000000,13.2758,13.325,13.04,13.09,84091,0
+LXFR.US,D,20250102,000000,13.0982,13.405,12.92,13.04,128893,0
+LXFR.US,D,20250103,000000,13.21,13.235,12.86,13.12,98879,0
+LXFR.US,D,20250106,000000,13.335,13.35,13.13,13.18,93105,0
+LXFR.US,D,20250107,000000,13.06,13.19,12.58,12.68,75794,0
+LXFR.US,D,20250108,000000,12.55,12.61,12.343,12.58,56041,0
+LXFR.US,D,20250110,000000,12.29,12.39,12.13,12.26,94642,0
+LXFR.US,D,20250113,000000,12.21,12.56,12.0472,12.52,98343,0
+LXFR.US,D,20250114,000000,12.67,12.82,12.54,12.8,68156,0
+LXFR.US,D,20250115,000000,13.05,13.28,12.77,13.25,139392,0
+LXFR.US,D,20250116,000000,13.31,13.45,13.205,13.38,112157,0
+LXFR.US,D,20250117,000000,13.4232,13.77,13.32,13.73,161145,0
+LXFR.US,D,20250121,000000,13.78,14.1,13.665,14,116673,0
+LXFR.US,D,20250122,000000,14.01,14.09,13.78,13.89,136162,0
+LXFR.US,D,20250123,000000,13.905,14.11,13.73,14.06,121972,0
+LXFR.US,D,20250124,000000,14.13,14.455,13.88,14.31,160221,0
+LXFR.US,D,20250127,000000,14.3,14.367,13.92,14.01,157934,0
+LXFR.US,D,20250128,000000,13.8905,13.99,13.74,13.95,110508,0
+LXFR.US,D,20250129,000000,13.865,14.3,13.865,14.12,96114,0
+LXFR.US,D,20250130,000000,14.205,14.5,14.1,14.44,81865,0
+LXFR.US,D,20250131,000000,14.51,14.57,14.14,14.15,216225,0
+LXFR.US,D,20250203,000000,13.7829,14.06,13.545,13.57,120894,0
+LXFR.US,D,20250204,000000,13.57,13.84,13.435,13.71,90050,0
+LXFR.US,D,20250205,000000,13.92,13.98,13.68,13.84,146979,0
+LXFR.US,D,20250206,000000,13.82,14.21,13.765,14.13,117118,0
+LXFR.US,D,20250207,000000,14.142,14.21,13.91,14.05,136963,0
+LXFR.US,D,20250210,000000,14.135,14.43,14.06,14.34,103087,0
+LXFR.US,D,20250211,000000,14.23,14.55,14.21,14.49,92269,0
+LXFR.US,D,20250212,000000,14.41,14.715,14.26,14.61,113919,0
+LXFR.US,D,20250213,000000,14.725,14.955,14.68,14.71,110746,0
+LXFR.US,D,20250214,000000,14.765,14.84,14.16,14.22,78942,0
+LXFR.US,D,20250218,000000,14.205,14.63,14.1069,14.59,143191,0
+LXFR.US,D,20250219,000000,14.55,14.71,14.41,14.51,135249,0
+LXFR.US,D,20250220,000000,14.454,14.5,14.17,14.35,137683,0
+LXFR.US,D,20250221,000000,14.56,14.6,14.1,14.17,208619,0
+LXFR.US,D,20250224,000000,14.15,14.32,13.88,13.95,129883,0
+LXFR.US,D,20250225,000000,14,14.115,13.59,13.83,159933,0
+LXFR.US,D,20250226,000000,13.97,13.97,12.2,12.86,264011,0
+LXFR.US,D,20250227,000000,12.82,12.84,11.26,11.85,387627,0
+LXFR.US,D,20250228,000000,11.8494,12.24,11.6404,12.2,266910,0
+LXFR.US,D,20250303,000000,12.29,12.565,12.13,12.2,270030,0
+LXFR.US,D,20250304,000000,12.02,12.36,11.7306,11.96,175003,0
+LXFR.US,D,20250305,000000,11.995,12.38,11.9,12.26,174988,0
+LXFR.US,D,20250306,000000,12.16,12.3399,11.95,12.1,96632,0
+LXFR.US,D,20250307,000000,12.123,12.2553,11.87,12.14,111706,0
+LXFR.US,D,20250310,000000,11.95,12.42,11.86,12.32,188501,0
+LXFR.US,D,20250311,000000,12.385,12.57,12.285,12.5,161730,0
+LXFR.US,D,20250312,000000,12.575,12.62,12.09,12.13,155079,0
+LXFR.US,D,20250313,000000,11.8765,12.23,11.75,12.01,184402,0
+LXFR.US,D,20250314,000000,12.13,12.19,11.97,12.12,93355,0
+LXFR.US,D,20250317,000000,12.12,12.24,11.94,12.13,133162,0
+LXFR.US,D,20250318,000000,12.06,12.11,11.9,11.93,101333,0
+LXFR.US,D,20250319,000000,11.955,12.165,11.8898,12.12,82971,0
+LXFR.US,D,20250320,000000,11.89,12.1355,11.85,11.89,104703,0
+LXFR.US,D,20250321,000000,11.74,11.88,11.4596,11.58,196504,0
+LXFR.US,D,20250324,000000,11.78,11.89,11.745,11.82,92325,0
+LXFR.US,D,20250325,000000,11.855,11.855,11.63,11.75,91527,0
+LXFR.US,D,20250326,000000,11.785,11.94,11.73,11.8,89794,0
+LXFR.US,D,20250327,000000,11.78,11.88,11.65,11.82,85432,0
+LXFR.US,D,20250328,000000,11.94,12,11.55,11.56,157782,0
+LXFR.US,D,20250331,000000,11.55,11.995,11.43,11.86,228627,0
+LXFR.US,D,20250401,000000,11.94,11.94,11.605,11.73,114448,0
+LXFR.US,D,20250402,000000,11.48,11.77,11.45,11.72,114037,0
+LXFR.US,D,20250403,000000,11.25,11.25,10.62,10.66,111268,0
+LXFR.US,D,20250404,000000,10.26,10.415,9.68,10.07,141797,0
+LXFR.US,D,20250407,000000,9.695,10.49,9.485,9.97,215009,0
+LXFR.US,D,20250408,000000,10.3,10.3,9.45,9.64,162835,0
+LXFR.US,D,20250409,000000,9.4111,10.82,9.4111,10.53,148714,0
+LXFR.US,D,20250410,000000,10.155,10.395,9.81,10.05,172492,0
+LXFR.US,D,20250411,000000,9.9,10.16,9.82,10.13,76638,0
+LXFR.US,D,20250414,000000,10.235,10.41,10.08,10.26,141129,0
+LXFR.US,D,20250415,000000,10.2993,10.8,10.1953,10.26,100851,0
+LXFR.US,D,20250416,000000,10.17,10.37,10.025,10.16,116266,0
+LXFR.US,D,20250417,000000,10.13,10.15,9.83,9.85,125377,0
+LXFR.US,D,20250421,000000,9.685,9.79,9.5,9.58,157811,0
+LXFR.US,D,20250422,000000,9.725,9.995,9.46,9.81,130862,0
+LXFR.US,D,20250423,000000,10.17,10.335,9.81,9.9,143782,0
+LXFR.US,D,20250424,000000,9.905,10.11,9.8518,10.07,98824,0
+LXFR.US,D,20250425,000000,9.99,10.0868,9.7928,10.02,88674,0
+LXFR.US,D,20250428,000000,10.09,10.1918,9.82,9.97,99118,0
+LXFR.US,D,20250429,000000,10,10.08,9.81,10.04,118898,0
+LXFR.US,D,20250430,000000,10.07,10.8,10.06,10.76,234095,0
+LXFR.US,D,20250501,000000,10.74,11.27,10.53,11.15,214579,0
+LXFR.US,D,20250502,000000,11.296,11.4,11.03,11.31,99125,0
+LXFR.US,D,20250505,000000,11.245,11.245,10.67,11.05,160941,0
+LXFR.US,D,20250506,000000,11.01,11.32,10.9,11.23,86730,0
+LXFR.US,D,20250507,000000,11.33,11.39,11.005,11.16,123515,0
+LXFR.US,D,20250508,000000,11.37,11.81,11.3014,11.6,152187,0
+LXFR.US,D,20250509,000000,11.665,11.7769,11.4601,11.59,57138,0
+LXFR.US,D,20250512,000000,12.11,12.3,11.8233,12.17,124357,0
+LXFR.US,D,20250513,000000,12.285,12.475,12.22,12.45,96288,0
+LXFR.US,D,20250514,000000,12.52,12.52,12.13,12.15,107643,0
+LXFR.US,D,20250515,000000,12.1,12.15,11.965,12,90208,0
+LXFR.US,D,20250516,000000,12.06,12.07,11.82,12.04,102051,0
+LXFR.US,D,20250519,000000,11.7949,11.99,11.7917,11.95,71714,0
+LXFR.US,D,20250520,000000,11.91,12.04,11.84,11.96,73023,0
+LXFR.US,D,20250521,000000,11.805,11.86,11.56,11.63,147258,0
+LXFR.US,D,20250522,000000,11.55,11.57,11.18,11.21,143467,0
+LXFR.US,D,20250523,000000,11,11.33,10.96,11.18,148908,0
+LXFR.US,D,20250527,000000,11.33,11.75,11.33,11.74,117984,0
+LXFR.US,D,20250528,000000,11.66,11.73,11.38,11.4,95999,0
+LXFR.US,D,20250529,000000,11.42,11.66,11.3,11.61,104974,0
+LXFR.US,D,20250530,000000,11.51,11.6499,11.41,11.43,82022,0
+LXFR.US,D,20250602,000000,11.3005,11.475,11.15,11.32,141760,0
+LXFR.US,D,20250603,000000,11.325,11.59,11.325,11.55,53495,0
+LXFR.US,D,20250604,000000,11.4837,11.615,11.41,11.46,94025,0
+LXFR.US,D,20250605,000000,11.41,11.6,11.39,11.46,102603,0
+LXFR.US,D,20250606,000000,11.5948,11.84,11.59,11.83,81950,0
+LXFR.US,D,20250609,000000,11.915,12.21,11.7921,12.18,119974,0
+LXFR.US,D,20250610,000000,12.255,12.43,12.08,12.23,113973,0
+LXFR.US,D,20250611,000000,12.305,12.36,12.08,12.09,104479,0
+LXFR.US,D,20250612,000000,11.89,12.185,11.7209,11.85,123907,0
+LXFR.US,D,20250613,000000,11.75,11.955,11.46,11.55,142890,0
+LXFR.US,D,20250616,000000,11.61,11.8,11.59,11.66,98563,0
+LXFR.US,D,20250617,000000,11.55,11.705,11.5167,11.55,98369,0
+LXFR.US,D,20250618,000000,11.51,11.72,11.46,11.56,105490,0
+LXFR.US,D,20250620,000000,11.6,11.7,11.3,11.31,247618,0
+LXFR.US,D,20250623,000000,11.3244,11.56,11.16,11.55,137264,0
+LXFR.US,D,20250624,000000,11.595,11.85,11.5,11.82,87127,0
+LXFR.US,D,20250625,000000,11.8505,11.8505,11.67,11.72,68739,0
+LXFR.US,D,20250626,000000,11.84,12.05,11.788,12.05,94120,0
+LXFR.US,D,20250627,000000,12.1,12.39,12.085,12.17,258184,0
+LXFR.US,D,20250630,000000,12.2809,12.2809,12.12,12.18,132540,0
+LXFR.US,D,20250701,000000,12.21,12.475,11.8915,12.29,124622,0
+LXFR.US,D,20250702,000000,12.27,12.56,12.27,12.53,105706,0
+LXFR.US,D,20250703,000000,12.5706,12.7284,12.5,12.68,59907,0
+LXFR.US,D,20250707,000000,12.555,12.85,12.41,12.43,158529,0
+LXFR.US,D,20250708,000000,12.59,12.7,12.41,12.47,144951,0
+LXFR.US,D,20250709,000000,12.57,12.57,12.302,12.52,121340,0
+LXFR.US,D,20250710,000000,12.68,12.68,12.24,12.28,133078,0
+LXFR.US,D,20250711,000000,12.25,12.285,12.055,12.27,121665,0
+LXFR.US,D,20250714,000000,12.2,12.35,12.055,12.34,142595,0
+LXFR.US,D,20250715,000000,12.45,12.52,12.25,12.34,177592,0
+LXFR.US,D,20250716,000000,12.4,12.4,11.925,12.01,133621,0
+LXFR.US,D,20250717,000000,11.9128,12.38,11.9128,12.3,119774,0
+LXFR.US,D,20250718,000000,12.21,12.28,11.825,11.97,128837,0
+LXFR.US,D,20250721,000000,11.9509,12.06,11.72,11.73,87431,0
+LXFR.US,D,20250722,000000,11.775,12.12,11.72,11.95,93215,0
+LXFR.US,D,20250723,000000,12.045,12.18,12.0204,12.17,44266,0
+LXFR.US,D,20250724,000000,12.055,12.06,11.9,11.94,69233,0
+LXFR.US,D,20250725,000000,11.9786,12.06,11.85,12.06,52309,0
+LXFR.US,D,20250728,000000,11.86,12.27,11.86,12.17,89501,0
+LXFR.US,D,20250729,000000,12.2,12.36,12.05,12.28,179762,0
+LXFR.US,D,20250730,000000,12.8836,13.5,12.12,12.28,220485,0
+LXFR.US,D,20250731,000000,12.15,12.1767,11.56,12.02,161792,0
+LXFR.US,D,20250801,000000,11.88,12.04,11.7,11.84,188949,0
+LXFR.US,D,20250804,000000,11.69,11.695,11.19,11.38,171405,0
+LXFR.US,D,20250805,000000,11.465,11.84,11.335,11.83,135064,0
+LXFR.US,D,20250806,000000,11.81,11.96,11.5965,11.94,97770,0
+LXFR.US,D,20250807,000000,12.055,12.1325,11.79,12,153606,0
+LXFR.US,D,20250808,000000,12.115,12.3,11.988,12.2,100128,0
+LXFR.US,D,20250811,000000,12.305,12.305,11.88,11.99,120956,0
+LXFR.US,D,20250812,000000,11.97,12.37,11.7794,12.34,146479,0
+LXFR.US,D,20250813,000000,12.5,12.99,12.44,12.93,104971,0
+LXFR.US,D,20250814,000000,12.72,12.8,12.45,12.59,83286,0
+LXFR.US,D,20250815,000000,12.58,12.735,12.36,12.4,311622,0
+LXFR.US,D,20250818,000000,12.39,12.67,12.39,12.44,90622,0
+LXFR.US,D,20250819,000000,12.48,12.675,12.4164,12.53,80798,0
+LXFR.US,D,20250820,000000,12.58,12.58,12.36,12.46,118879,0
+LXFR.US,D,20250821,000000,12.4166,12.58,12.3664,12.53,68202,0
+LXFR.US,D,20250822,000000,12.3188,13.24,12.3188,13.15,146439,0
+LXFR.US,D,20250825,000000,13.12,13.26,12.9266,13.16,136737,0
+LXFR.US,D,20250826,000000,13.0699,13.84,13.0699,13.48,193431,0
+LXFR.US,D,20250827,000000,13.485,13.78,13.34,13.51,162496,0
+LXFR.US,D,20250828,000000,13.6585,13.86,13.37,13.7,129268,0
+LXFR.US,D,20250829,000000,13.735,13.79,13.265,13.42,159373,0
+LXFR.US,D,20250902,000000,13.235,13.345,13.1309,13.21,119041,0
+LXFR.US,D,20250903,000000,13.205,13.29,13.1331,13.24,109741,0
+LXFR.US,D,20250904,000000,13.28,13.52,13.28,13.5,64319,0
+LXFR.US,D,20250905,000000,13.58,13.74,13.465,13.7,91578,0
+LXFR.US,D,20250908,000000,13.865,13.865,13.54,13.61,80879,0
+LXFR.US,D,20250909,000000,13.575,13.61,13.2156,13.26,57167,0
+LXFR.US,D,20250910,000000,13.2,13.44,13.2,13.37,81882,0
+LXFR.US,D,20250911,000000,13.43,13.8,13.37,13.79,98549,0
+LXFR.US,D,20250912,000000,13.69,13.71,13.3,13.32,93932,0
+LXFR.US,D,20250915,000000,13.3,13.73,13.3,13.7,106845,0
+LXFR.US,D,20250916,000000,13.7,13.85,13.4982,13.79,93662,0
+LXFR.US,D,20250917,000000,13.85,14.49,13.78,14.02,184346,0
+LXFR.US,D,20250918,000000,14.08,14.83,13.99,14.77,298466,0
+LXFR.US,D,20250919,000000,14.54,14.82,14.03,14.08,286366,0
+LXFR.US,D,20250922,000000,14.09,14.43,14.01,14.29,183932,0
+LXFR.US,D,20250923,000000,14.247,14.61,14.07,14.12,159903,0
+LXFR.US,D,20250924,000000,14.11,14.26,13.83,13.91,81777,0
+LXFR.US,D,20250925,000000,13.86,13.99,13.75,13.79,106720,0
+LXFR.US,D,20250926,000000,13.8179,14.03,13.8137,14,58642,0
+LXFR.US,D,20250929,000000,14.11,14.26,13.84,13.96,106849,0
+LXFR.US,D,20250930,000000,13.99,14.0737,13.8,13.9,69018,0
+LXFR.US,D,20251001,000000,13.82,14.005,13.63,13.72,112481,0
+LXFR.US,D,20251002,000000,13.7683,13.835,13.58,13.71,104080,0
+LXFR.US,D,20251003,000000,13.78,14.005,13.76,13.8,78839,0
+LXFR.US,D,20251006,000000,14.08,14.08,13.625,13.64,92528,0
+LXFR.US,D,20251007,000000,13.785,13.9072,13.205,13.29,85898,0
+LXFR.US,D,20251008,000000,13.27,13.45,13.255,13.41,55815,0
+LXFR.US,D,20251009,000000,13.35,13.3635,13.06,13.14,76185,0
+LXFR.US,D,20251010,000000,13.14,13.2641,12.54,12.57,91234,0
+LXFR.US,D,20251013,000000,12.84,13.3,12.79,13.2,126335,0
+LXFR.US,D,20251014,000000,12.9015,13.355,12.88,13.25,81866,0
+LXFR.US,D,20251015,000000,13.36,13.655,13.36,13.63,106865,0
+LXFR.US,D,20251016,000000,13.74,13.74,13.32,13.34,103684,0
+LXFR.US,D,20251017,000000,13.13,13.26,12.77,12.79,94196,0
+LXFR.US,D,20251020,000000,12.88,13.285,12.88,13.17,103599,0
+LXFR.US,D,20251021,000000,12.99,13.335,12.99,13.21,89141,0
+LXFR.US,D,20251022,000000,13.34,13.34,13.05,13.19,113101,0
+LXFR.US,D,20251023,000000,13.12,13.59,12.96,13.58,88053,0
+LXFR.US,D,20251024,000000,13.63,13.73,13.48,13.58,73780,0
+LXFR.US,D,20251027,000000,13.65,13.68,13.37,13.4,71829,0
+LXFR.US,D,20251028,000000,13.355,13.39,13.16,13.25,96735,0
+LXFR.US,D,20251029,000000,13.09,13.55,12.65,12.9,146329,0
+LXFR.US,D,20251030,000000,12.71,12.7713,12.12,12.19,116970,0
+LXFR.US,D,20251031,000000,12.215,12.31,11.99,12.2,141687,0
+LXFR.US,D,20251103,000000,12.31,12.635,12.14,12.43,131018,0
+LXFR.US,D,20251104,000000,12.17,12.3713,12.12,12.36,112886,0
+LXFR.US,D,20251105,000000,12.35,12.71,12.285,12.65,123465,0
+LXFR.US,D,20251106,000000,12.605,12.75,12.196,12.25,68007,0
+LXFR.US,D,20251107,000000,12.19,12.4,12.0801,12.34,75115,0
+LXFR.US,D,20251110,000000,12.445,12.51,12.27,12.48,139259,0
+LXFR.US,D,20251111,000000,12.48,12.52,12.22,12.26,61688,0
+LXFR.US,D,20251112,000000,12.44,12.45,12.18,12.21,96665,0
+LXFR.US,D,20251113,000000,12.19,12.255,12.04,12.21,117202,0
+LXFR.US,D,20251114,000000,12.17,12.32,12.04,12.07,110980,0
+LXFR.US,D,20251117,000000,12.105,12.12,11.75,11.75,106222,0
+LXFR.US,D,20251118,000000,11.825,11.925,11.685,11.78,111343,0
+LXFR.US,D,20251119,000000,11.825,11.975,11.62,11.65,75527,0
+LXFR.US,D,20251120,000000,11.73,11.94,11.5208,11.66,130226,0
+LXFR.US,D,20251121,000000,11.76,12.18,11.68,11.98,112983,0
+LXFR.US,D,20251124,000000,12.02,12.17,11.87,12.07,82000,0
+LXFR.US,D,20251125,000000,12.24,12.48,12.0401,12.42,63764,0
+LXFR.US,D,20251126,000000,12.375,12.58,12.345,12.54,78708,0
+LXFR.US,D,20251128,000000,12.57,12.57,12.365,12.5,90727,0
+LXFR.US,D,20251201,000000,12.385,12.73,12.35,12.66,111661,0
+LXFR.US,D,20251202,000000,12.6825,12.83,12.3901,12.75,111625,0
+LXFR.US,D,20251203,000000,12.575,12.88,12.5725,12.85,110292,0
+LXFR.US,D,20251204,000000,12.805,13.09,12.75,12.96,102942,0
+LXFR.US,D,20251205,000000,12.965,12.99,12.7801,12.9,73911,0
+LXFR.US,D,20251208,000000,12.965,13.12,12.81,13.05,126931,0
+LXFR.US,D,20251209,000000,13.13,13.34,13.04,13.23,103493,0
+LXFR.US,D,20251210,000000,13.1769,13.62,13.1769,13.5,150506,0
+LXFR.US,D,20251211,000000,13.565,13.885,13.49,13.79,120391,0
+LXFR.US,D,20251212,000000,13.78,13.9,13.6401,13.69,106182,0
+LXFR.US,D,20251215,000000,13.81,13.89,13.61,13.73,118517,0
+LXFR.US,D,20251216,000000,13.6561,13.76,13.52,13.65,147485,0
+LXFR.US,D,20251217,000000,13.675,13.84,13.52,13.66,86162,0
+LXFR.US,D,20251218,000000,13.64,13.82,13.6,13.6,299207,0
+LXFR.US,D,20251219,000000,13.61,13.83,13.61,13.79,277581,0
+LXFR.US,D,20251222,000000,13.91,14.12,13.6653,14.02,98633,0
+LXFR.US,D,20251223,000000,13.7863,14.11,13.7863,14.05,69598,0
+LXFR.US,D,20251224,000000,14.12,14.12,13.81,14,30825,0
+LXFR.US,D,20251226,000000,13.895,14.1,13.895,14.07,51189,0
+LXFR.US,D,20251229,000000,14.1199,14.1199,13.88,13.95,76439,0
+LXFR.US,D,20251230,000000,13.855,14,13.75,13.77,54718,0
+LXFR.US,D,20251231,000000,13.685,13.8,13.49,13.53,56859,0
+LXFR.US,D,20260102,000000,13.595,13.76,13.53,13.6,73055,0
+LXFR.US,D,20260105,000000,13.73,14.08,13.6,13.83,81175,0
+LXFR.US,D,20260106,000000,13.7,13.98,13.61,13.97,96569,0
+LXFR.US,D,20260107,000000,13.94,13.95,13.6,13.76,61940,0
+LXFR.US,D,20260108,000000,13.81,14.11,13.67,14.1,73067,0
+LXFR.US,D,20260109,000000,14.1,14.33,13.92,14.31,97879,0
+LXFR.US,D,20260112,000000,14.185,14.55,14.0801,14.55,124255,0
+LXFR.US,D,20260113,000000,14.42,14.75,14.3902,14.72,100442,0
+LXFR.US,D,20260114,000000,14.7,15.055,14.57,15,160554,0
+LXFR.US,D,20260115,000000,15.07,15.38,14.925,15.27,120973,0
+LXFR.US,D,20260116,000000,15.19,15.5,14.9,15.19,136723,0
+LXFR.US,D,20260120,000000,15,15.0784,14.7001,14.83,149306,0
+LXFR.US,D,20260121,000000,15.02,15.395,14.965,15.27,210790,0
+LXFR.US,D,20260122,000000,15.35,16.025,15.32,15.77,223773,0
+LXFR.US,D,20260123,000000,15.64,15.79,15.05,15.21,184585,0
+LXFR.US,D,20260126,000000,15.21,15.454,14.955,15.14,167729,0
+LXFR.US,D,20260127,000000,15,15.34,15,15.14,106855,0
+LXFR.US,D,20260128,000000,15.14,15.27,14.74,14.75,148970,0
+LXFR.US,D,20260129,000000,15.3738,15.3738,14.75,15.24,186276,0
+LXFR.US,D,20260130,000000,15.2,15.25,14.9,15.14,116052,0
+LXFR.US,D,20260202,000000,15.27,15.69,15.13,15.62,139551,0
+LXFR.US,D,20260203,000000,15.655,15.77,15.23,15.53,130693,0
+LXFR.US,D,20260204,000000,15.7,15.79,15.2,15.53,140723,0
+LXFR.US,D,20260205,000000,15.47,15.61,15.06,15.14,100391,0
+LXFR.US,D,20260206,000000,15.24,15.68,15.24,15.5,103966,0
+LXFR.US,D,20260209,000000,15.495,15.715,15.35,15.56,81232,0
+LXFR.US,D,20260210,000000,15.515,15.72,15.515,15.61,101983,0
+LXFR.US,D,20260211,000000,15.67,15.88,15.5,15.57,105652,0
+LXFR.US,D,20260212,000000,15.695,15.97,15.35,15.58,118721,0
+LXFR.US,D,20260213,000000,15.74,15.89,15.42,15.62,149856,0
+LXFR.US,D,20260217,000000,15.745,15.745,15.425,15.62,148146,0
+LXFR.US,D,20260218,000000,15.6,15.87,15.23,15.49,110991,0
diff --git a/daily/us/nyse stocks/1/lzm.us.txt b/daily/us/nyse stocks/1/lzm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..501722fda3d06f153ebf1b4c5d14e37387e98b0f
--- /dev/null
+++ b/daily/us/nyse stocks/1/lzm.us.txt	
@@ -0,0 +1,658 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LZM.US,D,20230707,000000,14.55,14.8182,12.5824,12.89,372285,0
+LZM.US,D,20230710,000000,12.5,13.4,12.23,13.22,112303,0
+LZM.US,D,20230711,000000,12.72,13.63,12.39,13.59,33745,0
+LZM.US,D,20230712,000000,13.72,14,12.5,12.91,54844,0
+LZM.US,D,20230713,000000,13.2,14.142,12.57,13.55,248111,0
+LZM.US,D,20230714,000000,12.95,13.15,12.63,12.84,47229,0
+LZM.US,D,20230717,000000,12.79,14.05,12.59,13,169462,0
+LZM.US,D,20230718,000000,12.9,13.09,12.06,12.06,88957,0
+LZM.US,D,20230719,000000,12,12.805,10.2,10.68,159161,0
+LZM.US,D,20230720,000000,11,11.56,10.2,11.15,45327,0
+LZM.US,D,20230721,000000,11.32,11.32,10.8,10.8,3452,0
+LZM.US,D,20230724,000000,10.58,10.691,8.32,9.13,144895,0
+LZM.US,D,20230725,000000,8.9,9.56,8.85,9.05,58512,0
+LZM.US,D,20230726,000000,9.84,9.9,9.1601,9.75,44868,0
+LZM.US,D,20230727,000000,9.69,9.945,9.41,9.89,49435,0
+LZM.US,D,20230728,000000,9.77,11.11,9.65,10.94,22266,0
+LZM.US,D,20230731,000000,11.25,11.97,11.25,11.97,18512,0
+LZM.US,D,20230801,000000,11.97,12,11.32,11.498,11638,0
+LZM.US,D,20230802,000000,11.39,12.25,11.3001,11.91,25741,0
+LZM.US,D,20230803,000000,11.5,12.489,11.3462,12.18,41855,0
+LZM.US,D,20230804,000000,12.58,12.98,11.94,12.98,37627,0
+LZM.US,D,20230807,000000,12.59,13.04,11.0002,11.13,52207,0
+LZM.US,D,20230808,000000,11.01,12.05,11.01,11.69,44879,0
+LZM.US,D,20230809,000000,11.56,12.24,11.55,11.94,26765,0
+LZM.US,D,20230810,000000,12.98,12.98,11.51,12.18,65424,0
+LZM.US,D,20230811,000000,11.78,12.35,11.69,12.29,30591,0
+LZM.US,D,20230814,000000,12.04,12.8,12.04,12.61,17020,0
+LZM.US,D,20230815,000000,12.36,12.8013,12.03,12.5,52948,0
+LZM.US,D,20230816,000000,12.11,12.93,11.985,12.83,13646,0
+LZM.US,D,20230817,000000,13.5,13.5,11.63,12.61,66003,0
+LZM.US,D,20230818,000000,12.64,13.5,12.3,13.11,38073,0
+LZM.US,D,20230821,000000,13.2379,13.24,12.8,13.23,6588,0
+LZM.US,D,20230822,000000,13.375,13.9,13.045,13.25,242455,0
+LZM.US,D,20230823,000000,13.35,14.25,13.35,14.25,13907,0
+LZM.US,D,20230824,000000,14.35,15.02,13.7101,15.02,23640,0
+LZM.US,D,20230825,000000,15.2,15.2,13.81,14,40480,0
+LZM.US,D,20230828,000000,14.12,14.97,13.0901,13.49,73038,0
+LZM.US,D,20230829,000000,13.47,14.6158,13.47,14.35,16199,0
+LZM.US,D,20230830,000000,14.35,14.78,13.515,13.85,67329,0
+LZM.US,D,20230831,000000,13.52,14.45,12.43,14.3,117505,0
+LZM.US,D,20230901,000000,13.87,14.65,13.45,13.92,37326,0
+LZM.US,D,20230905,000000,14.05,14.5,13.06,13.08,53303,0
+LZM.US,D,20230906,000000,13.1,13.65,12.65,12.76,77772,0
+LZM.US,D,20230907,000000,13.2,13.2,11.86,12.26,26694,0
+LZM.US,D,20230908,000000,12.75,13.1339,11.7,11.7,33288,0
+LZM.US,D,20230911,000000,11.9,12.16,11.5,11.91,17863,0
+LZM.US,D,20230912,000000,11.73,12.3465,11.3,11.41,22086,0
+LZM.US,D,20230913,000000,11.9,12.8,11.399,11.43,46570,0
+LZM.US,D,20230914,000000,11.71,12.18,11.36,11.36,26961,0
+LZM.US,D,20230915,000000,11.43,12.2,11.43,11.7999,32134,0
+LZM.US,D,20230918,000000,11.59,12.2,11.35,11.55,22460,0
+LZM.US,D,20230919,000000,12,12.76,11.9,12.65,18065,0
+LZM.US,D,20230920,000000,12.9999,13,11.675,12,32874,0
+LZM.US,D,20230921,000000,11.77,12.36,11.63,12,35041,0
+LZM.US,D,20230922,000000,12.5,19.12,12.5,16.5,534567,0
+LZM.US,D,20230925,000000,16.2,17.25,15.31,15.55,183247,0
+LZM.US,D,20230926,000000,15.52,16.38,13.84,15.57,147170,0
+LZM.US,D,20230927,000000,17.07,17.07,13.67,13.93,151529,0
+LZM.US,D,20230928,000000,13.58,15.49,13.58,15.49,762318,0
+LZM.US,D,20230929,000000,14.5,15.09,12.27,12.27,164678,0
+LZM.US,D,20231002,000000,12.01,12.01,11.19,11.19,180097,0
+LZM.US,D,20231003,000000,11.02,12.66,11.02,12.54,132014,0
+LZM.US,D,20231004,000000,12.29,12.5,11.73,12.4,232059,0
+LZM.US,D,20231005,000000,12.31,12.5,12.02,12.44,34633,0
+LZM.US,D,20231006,000000,12.29,12.502,11.8901,12.21,37729,0
+LZM.US,D,20231009,000000,11.64,12.45,11.64,12.25,29656,0
+LZM.US,D,20231010,000000,12.06,12.62,11.6601,11.78,332727,0
+LZM.US,D,20231011,000000,11.74,11.87,10.94,10.99,133877,0
+LZM.US,D,20231012,000000,10.9,11.79,9.68,9.81,135041,0
+LZM.US,D,20231013,000000,9.98,10.25,9.4,10.1,51742,0
+LZM.US,D,20231016,000000,10.08,10.08,9.8,10,46466,0
+LZM.US,D,20231017,000000,9.87,10.41,9.66,9.95,63882,0
+LZM.US,D,20231018,000000,9.72,9.94,9.5803,9.82,10231,0
+LZM.US,D,20231019,000000,9.67,9.85,9.01,9.85,46462,0
+LZM.US,D,20231020,000000,9.67,10.04,9.53,9.98,41741,0
+LZM.US,D,20231023,000000,10.03,10.2,9.72,9.87,30120,0
+LZM.US,D,20231024,000000,9.73,10.19,9.01,9.2,53902,0
+LZM.US,D,20231025,000000,9.2,10.3,9.2,9.99,59665,0
+LZM.US,D,20231026,000000,9.97,10.14,9.88,10,9270,0
+LZM.US,D,20231027,000000,9.84,10.1,9.8201,10,78247,0
+LZM.US,D,20231030,000000,9.97,10,9.2,9.35,40238,0
+LZM.US,D,20231031,000000,9.11,9.52,9.07,9.19,43080,0
+LZM.US,D,20231101,000000,9,9,8.5,8.51,28076,0
+LZM.US,D,20231102,000000,7.99,7.99,7.43,7.9,68266,0
+LZM.US,D,20231103,000000,7.95,8.26,6.9,7.08,130479,0
+LZM.US,D,20231106,000000,7.1,7.52,6.9768,7.39,46838,0
+LZM.US,D,20231107,000000,8,8.4,7.56,7.62,56726,0
+LZM.US,D,20231108,000000,8,8.92,8,8.9,174277,0
+LZM.US,D,20231109,000000,8.66,9.39,8.66,9.1,81258,0
+LZM.US,D,20231110,000000,9.035,9.95,9.035,9.73,65519,0
+LZM.US,D,20231113,000000,9.56,10.03,9.48,9.65,63693,0
+LZM.US,D,20231114,000000,9.99,10.02,9.69,9.75,15032,0
+LZM.US,D,20231115,000000,9.9,9.99,9.53,9.86,24539,0
+LZM.US,D,20231116,000000,9.9,10.075,9.715,9.87,44826,0
+LZM.US,D,20231117,000000,9.73,10.17,9.1,10.02,32139,0
+LZM.US,D,20231120,000000,10.17,10.17,9.42,9.93,6854,0
+LZM.US,D,20231121,000000,10,10.61,9.82,9.99,49200,0
+LZM.US,D,20231122,000000,9.8,10,9.8,9.93,23241,0
+LZM.US,D,20231124,000000,9.59,9.98,9.51,9.83,11895,0
+LZM.US,D,20231127,000000,10,10.7368,8.5,8.73,113216,0
+LZM.US,D,20231128,000000,8.5,8.91,7.55,8.71,69623,0
+LZM.US,D,20231129,000000,8.5,9.88,8.5,9.59,26443,0
+LZM.US,D,20231130,000000,9.09,9.98,8.86,9.76,24847,0
+LZM.US,D,20231201,000000,10,10.38,9.62,10.03,15457,0
+LZM.US,D,20231204,000000,10.33,10.525,9.82,9.89,17204,0
+LZM.US,D,20231205,000000,10.16,10.16,9.61,10,8737,0
+LZM.US,D,20231206,000000,9.3295,10,9.3295,9.59,9901,0
+LZM.US,D,20231207,000000,10,10.55,9.3,9.3,59023,0
+LZM.US,D,20231208,000000,9.53,9.7,8.79,9.24,77848,0
+LZM.US,D,20231211,000000,9.02,9.39,8.16,8.2,20365,0
+LZM.US,D,20231212,000000,8.56,8.675,8.26,8.4,17679,0
+LZM.US,D,20231213,000000,8.3,8.673,8.15,8.5,59529,0
+LZM.US,D,20231214,000000,9.31,9.5,8.54,8.94,41714,0
+LZM.US,D,20231215,000000,8.73,9.2,8.72,8.94,55264,0
+LZM.US,D,20231218,000000,8.9,9.085,8.47,8.51,37345,0
+LZM.US,D,20231219,000000,9.11,9.11,8.28,8.39,30218,0
+LZM.US,D,20231220,000000,8.61,9.5,8.61,9.44,73210,0
+LZM.US,D,20231221,000000,9.5,9.5,7.9,8.56,95952,0
+LZM.US,D,20231222,000000,8.69,9.4,8.6217,9.23,55961,0
+LZM.US,D,20231226,000000,8.92,9.5,8.82,8.99,26121,0
+LZM.US,D,20231227,000000,9.09,9.54,8.7576,8.82,67255,0
+LZM.US,D,20231228,000000,8.55,9.5,8.55,9.27,237602,0
+LZM.US,D,20231229,000000,9.03,9.23,9,9.04,10172,0
+LZM.US,D,20240102,000000,9.2,9.27,8.93,9.25,8293,0
+LZM.US,D,20240103,000000,9.15,9.97,9.15,9.29,20674,0
+LZM.US,D,20240104,000000,9.27,9.7,9.2,9.35,15868,0
+LZM.US,D,20240105,000000,9.35,9.67,8.65,8.82,85611,0
+LZM.US,D,20240108,000000,8.99,9.54,8.6001,8.65,32169,0
+LZM.US,D,20240109,000000,8.64,8.91,7.99,8.07,35035,0
+LZM.US,D,20240110,000000,8.5,8.5,6.49,6.86,159199,0
+LZM.US,D,20240111,000000,6.75,7.24,6.08,6.33,185365,0
+LZM.US,D,20240112,000000,6.7,6.8,5.902,6.35,173177,0
+LZM.US,D,20240116,000000,6.1,6.1,5.8449,6.03,93453,0
+LZM.US,D,20240117,000000,6.07,6.26,5.8,6.23,34395,0
+LZM.US,D,20240118,000000,6.22,7.235,6.02,7.02,68161,0
+LZM.US,D,20240119,000000,6.51,6.785,6.085,6.2,216444,0
+LZM.US,D,20240122,000000,6.05,6.91,6.05,6.73,56965,0
+LZM.US,D,20240123,000000,6.66,6.9907,6.42,6.63,14547,0
+LZM.US,D,20240124,000000,6.6,6.93,6.34,6.41,24765,0
+LZM.US,D,20240125,000000,6.34,6.5112,5.42,5.87,197893,0
+LZM.US,D,20240126,000000,5.87,6.0014,5.63,5.64,36725,0
+LZM.US,D,20240129,000000,5.75,6.16,5.67,5.79,110309,0
+LZM.US,D,20240130,000000,5.76,6,5.475,5.87,70613,0
+LZM.US,D,20240131,000000,5.89,6.03,5.86,6.01,45558,0
+LZM.US,D,20240201,000000,5.95,6.01,5.855,5.95,21085,0
+LZM.US,D,20240202,000000,6.01,6.01,5.7,5.8,20570,0
+LZM.US,D,20240205,000000,5.76,5.86,5.71,5.83,21410,0
+LZM.US,D,20240206,000000,5.67,6.19,5.67,5.95,27144,0
+LZM.US,D,20240207,000000,6.01,6.02,5.75,5.93,23117,0
+LZM.US,D,20240208,000000,5.84,6.16,5.84,5.88,27029,0
+LZM.US,D,20240209,000000,5.9,5.9,5.7,5.75,43654,0
+LZM.US,D,20240212,000000,5.75,5.9,5.75,5.78,35828,0
+LZM.US,D,20240213,000000,5.87,5.87,5.67,5.72,31083,0
+LZM.US,D,20240214,000000,5.72,5.745,5.34,5.34,113073,0
+LZM.US,D,20240215,000000,5.38,5.38,4.6,4.98,163694,0
+LZM.US,D,20240216,000000,5.06,5.44,4.97,5.38,67757,0
+LZM.US,D,20240220,000000,5.4,5.41,5.02,5.05,33895,0
+LZM.US,D,20240221,000000,4.96,5,4.72,4.8,46538,0
+LZM.US,D,20240222,000000,4.7,4.8,4.52,4.75,38518,0
+LZM.US,D,20240223,000000,4.76,4.77,4.685,4.7,10809,0
+LZM.US,D,20240226,000000,4.75,4.8,4.69,4.74,18230,0
+LZM.US,D,20240227,000000,4.74,4.75,4.61,4.68,159340,0
+LZM.US,D,20240228,000000,4.62,4.7,4.61,4.65,38615,0
+LZM.US,D,20240229,000000,4.67,5.1,4.61,5.08,67484,0
+LZM.US,D,20240301,000000,5.28,6.12,5.15,5.71,97066,0
+LZM.US,D,20240304,000000,5.9,6.5899,5.9,6.44,85734,0
+LZM.US,D,20240305,000000,6.87,7.1235,6.5,6.61,76951,0
+LZM.US,D,20240306,000000,6.61,6.8,6.4828,6.76,25039,0
+LZM.US,D,20240307,000000,6.8,7.05,6.74,6.85,50658,0
+LZM.US,D,20240308,000000,6.85,6.9,6.76,6.85,31237,0
+LZM.US,D,20240311,000000,6.83,7.03,6.59,7,28439,0
+LZM.US,D,20240312,000000,7.1,7.15,6.83,7.06,32176,0
+LZM.US,D,20240313,000000,7.01,7.14,6.83,7,55830,0
+LZM.US,D,20240314,000000,6.925,8.47,6.925,7.67,83425,0
+LZM.US,D,20240315,000000,7.83,7.99,7.15,7.15,25967,0
+LZM.US,D,20240318,000000,7.02,7.41,6.66,7.16,35873,0
+LZM.US,D,20240319,000000,7.31,7.94,7.31,7.53,34979,0
+LZM.US,D,20240320,000000,7.39,8.32,7.14,7.64,54024,0
+LZM.US,D,20240321,000000,7.41,8.4,7.41,7.93,64978,0
+LZM.US,D,20240322,000000,8.4,8.4,7.7801,8.06,52812,0
+LZM.US,D,20240325,000000,8.44,8.44,7.7699,8,71682,0
+LZM.US,D,20240326,000000,7.93,8.125,7.75,7.97,74304,0
+LZM.US,D,20240327,000000,7.83,8.19,7.75,7.75,103022,0
+LZM.US,D,20240328,000000,7.68,7.8344,7.35,7.67,27510,0
+LZM.US,D,20240401,000000,7.63,7.97,7.6,7.85,36809,0
+LZM.US,D,20240402,000000,8.02,8.03,7.5,7.65,29248,0
+LZM.US,D,20240403,000000,7.6,8.125,7.6,7.86,96712,0
+LZM.US,D,20240404,000000,7.75,7.98,7.71,7.86,17927,0
+LZM.US,D,20240405,000000,7.99,7.99,7.59,7.74,43788,0
+LZM.US,D,20240408,000000,7.81,7.81,7.3922,7.67,32198,0
+LZM.US,D,20240409,000000,7.73,7.75,7.33,7.45,52542,0
+LZM.US,D,20240410,000000,7.56,7.59,6.73,7.11,48663,0
+LZM.US,D,20240411,000000,6.99,7.69,6.92,7.4,49551,0
+LZM.US,D,20240412,000000,7.41,7.71,7.2,7.61,31152,0
+LZM.US,D,20240415,000000,7.69,7.745,7.37,7.61,23561,0
+LZM.US,D,20240416,000000,7.56,7.75,7.55,7.75,37723,0
+LZM.US,D,20240417,000000,7.7,8,7.665,7.96,69350,0
+LZM.US,D,20240418,000000,8,8.11,7.55,7.8,51690,0
+LZM.US,D,20240419,000000,7.87,8.21,6.425,6.7,143229,0
+LZM.US,D,20240422,000000,7.16,7.89,6.595,6.7,84200,0
+LZM.US,D,20240423,000000,6.7,7.86,6.7,7.73,69479,0
+LZM.US,D,20240424,000000,7.78,8.21,7.47,7.86,86756,0
+LZM.US,D,20240425,000000,7.75,8.26,7.57,8.2,63642,0
+LZM.US,D,20240426,000000,8.22,8.9,8.05,8.26,68736,0
+LZM.US,D,20240429,000000,8.11,8.2453,6.15,7.35,245243,0
+LZM.US,D,20240430,000000,7.19,7.79,6.8445,7.36,62840,0
+LZM.US,D,20240501,000000,7.23,7.32,6.52,6.8,64228,0
+LZM.US,D,20240502,000000,6.98,6.99,6.66,6.76,33806,0
+LZM.US,D,20240503,000000,6.7,7.7,6.7,7.12,63286,0
+LZM.US,D,20240506,000000,7,7.23,6.61,6.62,51793,0
+LZM.US,D,20240507,000000,6.6,7.025,6.51,6.91,36995,0
+LZM.US,D,20240508,000000,6.75,7.1,6.7,6.73,59092,0
+LZM.US,D,20240509,000000,6.87,7.01,6.451,6.61,37380,0
+LZM.US,D,20240510,000000,6.63,7,6.42,6.66,71248,0
+LZM.US,D,20240513,000000,6.6,7.23,6.56,6.72,56097,0
+LZM.US,D,20240514,000000,6.8555,7.0128,6.2,6.5,170252,0
+LZM.US,D,20240515,000000,6.43,6.88,6.27,6.71,72297,0
+LZM.US,D,20240516,000000,6.7659,7.23,6.624,6.92,101556,0
+LZM.US,D,20240517,000000,6.82,7.22,6.75,7.2,110243,0
+LZM.US,D,20240520,000000,7.3,7.7,6.96,7.15,70941,0
+LZM.US,D,20240521,000000,7.2,7.8,7.2,7.7,54283,0
+LZM.US,D,20240522,000000,7.7,7.79,7.41,7.55,53183,0
+LZM.US,D,20240523,000000,7.41,7.98,7.41,7.83,96955,0
+LZM.US,D,20240524,000000,7.93,7.95,7.6,7.82,56078,0
+LZM.US,D,20240528,000000,7.8,9,7.76,9,394132,0
+LZM.US,D,20240529,000000,8.82,9.51,8.41,9.14,232174,0
+LZM.US,D,20240530,000000,8.99,9.3528,8.46,8.59,157111,0
+LZM.US,D,20240531,000000,8.8,9.1,8.34,9.02,105476,0
+LZM.US,D,20240603,000000,9.14,9.14,8.9365,9.08,73384,0
+LZM.US,D,20240604,000000,9.08,9.2,8.95,9.1,66276,0
+LZM.US,D,20240605,000000,9.21,9.21,8.885,9,87212,0
+LZM.US,D,20240606,000000,8.86,9.08,8.78,8.95,55839,0
+LZM.US,D,20240607,000000,9.05,9.1,8.9,9.02,71247,0
+LZM.US,D,20240610,000000,9.04,9.04,8.76,8.99,62920,0
+LZM.US,D,20240611,000000,8.95,9.12,8.64,9.05,81890,0
+LZM.US,D,20240612,000000,9.1,9.1,8.79,8.97,83009,0
+LZM.US,D,20240613,000000,8.78,9.31,8.78,8.96,77028,0
+LZM.US,D,20240614,000000,9.06,9.18,8.4001,9.03,80879,0
+LZM.US,D,20240617,000000,9.17,9.24,8.98,9.08,50513,0
+LZM.US,D,20240618,000000,9.09,9.17,8.985,9.04,58316,0
+LZM.US,D,20240620,000000,9.14,9.19,7.36,7.8,150256,0
+LZM.US,D,20240621,000000,7.61,8.25,7.61,8.05,161416,0
+LZM.US,D,20240624,000000,8.32,8.42,7.51,7.6,76656,0
+LZM.US,D,20240625,000000,7.62,7.78,7.15,7.15,91607,0
+LZM.US,D,20240626,000000,7.03,8.065,6.52,7.86,189113,0
+LZM.US,D,20240627,000000,7.68,8.6399,6.66,7.31,319789,0
+LZM.US,D,20240628,000000,7.32,8.22,6.83,7.68,3876826,0
+LZM.US,D,20240701,000000,7.77,8.63,7.64,8.37,227844,0
+LZM.US,D,20240702,000000,8.01,8.57,8.01,8.4,165439,0
+LZM.US,D,20240703,000000,8.42,8.53,8.2,8.39,48397,0
+LZM.US,D,20240705,000000,8.26,8.63,8.26,8.62,104793,0
+LZM.US,D,20240708,000000,8.76,8.9999,8.64,8.78,102364,0
+LZM.US,D,20240709,000000,8.8,8.8,8.315,8.38,487596,0
+LZM.US,D,20240710,000000,8.37,8.76,8.18,8.73,104798,0
+LZM.US,D,20240711,000000,9,9.02,8.625,8.9,169338,0
+LZM.US,D,20240712,000000,9.05,9.25,8.68,9.21,209391,0
+LZM.US,D,20240715,000000,9.3,9.3,8.87,9.15,146991,0
+LZM.US,D,20240716,000000,9.3,9.3,8.74,9.2,158458,0
+LZM.US,D,20240717,000000,9.24,9.24,8.48,8.9,108832,0
+LZM.US,D,20240718,000000,8.7,9.04,8.05,8.07,101315,0
+LZM.US,D,20240719,000000,8.08,8.39,7.71,8.14,168219,0
+LZM.US,D,20240722,000000,8.33,8.56,7.82,8.44,111243,0
+LZM.US,D,20240723,000000,8.42,8.42,7.8,7.91,225502,0
+LZM.US,D,20240724,000000,7.91,7.95,7,7.57,126659,0
+LZM.US,D,20240725,000000,7.57,7.76,7.21,7.5,126857,0
+LZM.US,D,20240726,000000,7.65,7.705,7.03,7.35,164154,0
+LZM.US,D,20240729,000000,7.31,7.45,6.85,7.29,161212,0
+LZM.US,D,20240730,000000,7.26,7.32,6.87,7.2,172260,0
+LZM.US,D,20240731,000000,7.24,7.91,7.22,7.89,175478,0
+LZM.US,D,20240801,000000,7.9,7.935,7.08,7.38,74555,0
+LZM.US,D,20240802,000000,7.13,7.2113,6.64,6.73,123671,0
+LZM.US,D,20240805,000000,6.5,6.58,6.06,6.23,143774,0
+LZM.US,D,20240806,000000,6.16,6.5,5.71,6.06,171004,0
+LZM.US,D,20240807,000000,6.22,6.25,5.395,5.43,136882,0
+LZM.US,D,20240808,000000,5.6,6.22,5.525,6.05,147623,0
+LZM.US,D,20240809,000000,6.03,6.4,6.01,6.22,88767,0
+LZM.US,D,20240812,000000,6.29,6.55,6.0702,6.36,122533,0
+LZM.US,D,20240813,000000,6.45,6.6899,6.25,6.39,98263,0
+LZM.US,D,20240814,000000,6.39,6.405,5.69,6.16,86357,0
+LZM.US,D,20240815,000000,6.42,6.83,6.16,6.75,111933,0
+LZM.US,D,20240816,000000,6.74,6.74,6.41,6.65,80204,0
+LZM.US,D,20240819,000000,6.65,6.855,6.46,6.52,55286,0
+LZM.US,D,20240820,000000,6.56,6.56,5.965,6.19,66388,0
+LZM.US,D,20240821,000000,6.29,6.435,6.07,6.18,83096,0
+LZM.US,D,20240822,000000,6.12,6.2,5.63,5.97,121463,0
+LZM.US,D,20240823,000000,6.07,6.075,5.75,6.04,155198,0
+LZM.US,D,20240826,000000,6.06,6.3181,6.04,6.24,91353,0
+LZM.US,D,20240827,000000,6.22,6.43,6.035,6.27,92772,0
+LZM.US,D,20240828,000000,6.25,6.44,5.88,6.05,88954,0
+LZM.US,D,20240829,000000,6.16,6.36,6.07,6.16,127886,0
+LZM.US,D,20240830,000000,6.09,6.2247,5.93,6.16,243740,0
+LZM.US,D,20240903,000000,6.05,6.17,5.8,6.15,96172,0
+LZM.US,D,20240904,000000,6.23,6.24,5.835,5.95,95412,0
+LZM.US,D,20240905,000000,6.07,6.14,5.75,5.81,106600,0
+LZM.US,D,20240906,000000,5.75,5.769,5.48,5.69,124167,0
+LZM.US,D,20240909,000000,5.69,5.855,5.675,5.76,62392,0
+LZM.US,D,20240910,000000,5.76,6.03,5.6,5.9,111089,0
+LZM.US,D,20240911,000000,5.86,6.2,5.69,6.03,111006,0
+LZM.US,D,20240912,000000,5.97,6.27,5.91,6.18,108815,0
+LZM.US,D,20240913,000000,6.25,6.68,6.24,6.43,164702,0
+LZM.US,D,20240916,000000,6.48,6.59,6.3,6.43,98431,0
+LZM.US,D,20240917,000000,6.55,6.89,6.47,6.5,89107,0
+LZM.US,D,20240918,000000,6.48,6.67,6.33,6.51,62610,0
+LZM.US,D,20240919,000000,6.77,6.91,6.6701,6.9,102779,0
+LZM.US,D,20240920,000000,6.76,6.76,6.5,6.56,306378,0
+LZM.US,D,20240923,000000,6.68,6.8,6.565,6.59,94127,0
+LZM.US,D,20240924,000000,6.72,6.8702,6.425,6.48,126056,0
+LZM.US,D,20240925,000000,6.53,6.685,6.39,6.58,94989,0
+LZM.US,D,20240926,000000,6.71,6.9999,6.71,6.89,105025,0
+LZM.US,D,20240927,000000,7,7.185,6.91,7.03,270708,0
+LZM.US,D,20240930,000000,6.999,7,6.84,7,92148,0
+LZM.US,D,20241001,000000,6.92,7,6.42,6.69,197427,0
+LZM.US,D,20241002,000000,6.76,6.7899,6.57,6.71,55677,0
+LZM.US,D,20241003,000000,6.57,6.69,6.445,6.65,57069,0
+LZM.US,D,20241004,000000,6.94,7.02,6.75,6.94,131711,0
+LZM.US,D,20241007,000000,6.88,6.94,6.78,6.82,40851,0
+LZM.US,D,20241008,000000,6.79,6.8,6.51,6.53,66650,0
+LZM.US,D,20241009,000000,6.45,6.5,6.05,6.37,139992,0
+LZM.US,D,20241010,000000,6.24,6.295,6.15,6.17,116206,0
+LZM.US,D,20241011,000000,6.02,6.75,6.02,6.51,98619,0
+LZM.US,D,20241014,000000,6.5,6.54,6.385,6.51,42205,0
+LZM.US,D,20241015,000000,6.5,6.71,6.43,6.58,43789,0
+LZM.US,D,20241016,000000,6.71,6.71,6.34,6.45,114466,0
+LZM.US,D,20241017,000000,6.54,6.54,6.18,6.29,57343,0
+LZM.US,D,20241018,000000,6.2,6.29,6.11,6.27,68804,0
+LZM.US,D,20241021,000000,6.3,6.38,5.8,6.21,117690,0
+LZM.US,D,20241022,000000,6.2,6.4799,6.0019,6.38,90120,0
+LZM.US,D,20241023,000000,6.22,6.25,5.87,6.07,108013,0
+LZM.US,D,20241024,000000,6.15,6.15,5.86,6.1,70122,0
+LZM.US,D,20241025,000000,6.19,6.49,6.09,6.11,67995,0
+LZM.US,D,20241028,000000,6.17,6.34,6.11,6.28,30156,0
+LZM.US,D,20241029,000000,6.32,6.47,6.25,6.32,53075,0
+LZM.US,D,20241030,000000,6.3,6.6,6.29,6.43,66545,0
+LZM.US,D,20241031,000000,6.53,6.53,6.28,6.42,64512,0
+LZM.US,D,20241101,000000,6.54,6.5855,6.31,6.46,60203,0
+LZM.US,D,20241104,000000,6.45,6.56,6.35,6.51,73362,0
+LZM.US,D,20241105,000000,6.6,7,6.52,6.73,100737,0
+LZM.US,D,20241106,000000,7.17,7.17,6.77,7.03,221936,0
+LZM.US,D,20241107,000000,7.06,7.1,6.89,6.98,73531,0
+LZM.US,D,20241108,000000,6.96,7.05,6.8816,7.03,84834,0
+LZM.US,D,20241111,000000,6.93,7.06,6.64,7.02,69559,0
+LZM.US,D,20241112,000000,6.87,6.93,6.36,6.78,98656,0
+LZM.US,D,20241113,000000,6.87,7.05,6.581,6.94,148779,0
+LZM.US,D,20241114,000000,6.85,6.925,6.49,6.73,92260,0
+LZM.US,D,20241115,000000,6.655,6.81,6.28,6.37,104171,0
+LZM.US,D,20241118,000000,6.42,6.47,6.27,6.42,68703,0
+LZM.US,D,20241119,000000,6.34,6.94,6.3,6.94,102179,0
+LZM.US,D,20241120,000000,6.81,7,6.64,6.73,30496,0
+LZM.US,D,20241121,000000,6.765,6.9889,6.48,6.86,109252,0
+LZM.US,D,20241122,000000,6.79,6.93,6.76,6.83,56737,0
+LZM.US,D,20241125,000000,6.88,7.1,6.83,6.96,85142,0
+LZM.US,D,20241126,000000,6.97,7.02,6.73,6.74,56112,0
+LZM.US,D,20241127,000000,6.88,7.02,6.75,6.95,82303,0
+LZM.US,D,20241129,000000,6.94,7.25,6.94,7.1,60526,0
+LZM.US,D,20241202,000000,7.03,7.18,6.58,6.94,95372,0
+LZM.US,D,20241203,000000,6.81,7,6.765,6.97,71876,0
+LZM.US,D,20241204,000000,7.05,7.1,6.74,6.87,61120,0
+LZM.US,D,20241205,000000,7,7.03,6.38,6.62,278788,0
+LZM.US,D,20241206,000000,6.535,6.69,6.38,6.68,75639,0
+LZM.US,D,20241209,000000,6.81,7.07,6.78,6.83,91404,0
+LZM.US,D,20241210,000000,6.95,6.95,6.67,6.86,99953,0
+LZM.US,D,20241211,000000,6.885,7.2,6.885,7.06,177655,0
+LZM.US,D,20241212,000000,6.821,7.11,6.821,6.92,76808,0
+LZM.US,D,20241213,000000,6.9,7.25,6.84,7.23,66256,0
+LZM.US,D,20241216,000000,7.23,7.29,7.1,7.14,60555,0
+LZM.US,D,20241217,000000,6.99,7.12,6.93,7.02,74950,0
+LZM.US,D,20241218,000000,6.985,7.13,6.67,6.71,97940,0
+LZM.US,D,20241219,000000,6.725,6.83,6.5,6.73,410403,0
+LZM.US,D,20241220,000000,6.57,6.8,6.54,6.56,132400,0
+LZM.US,D,20241223,000000,6.59,6.69,6.48,6.53,49822,0
+LZM.US,D,20241224,000000,6.5,6.875,6.5,6.83,361651,0
+LZM.US,D,20241226,000000,6.715,7.01,6.715,6.99,40452,0
+LZM.US,D,20241227,000000,6.952,6.99,6.795,6.95,50767,0
+LZM.US,D,20241230,000000,7.03,7.1,6.815,6.99,102493,0
+LZM.US,D,20241231,000000,7.065,7.1,6.92,6.95,71978,0
+LZM.US,D,20250102,000000,7.07,7.25,6.98,6.98,203924,0
+LZM.US,D,20250103,000000,7.01,7.06,6.86,7.03,74901,0
+LZM.US,D,20250106,000000,6.99,7.23,6.92,6.94,61419,0
+LZM.US,D,20250107,000000,6.9,7.0456,6.8265,6.86,62387,0
+LZM.US,D,20250108,000000,6.76,6.82,6.48,6.71,101454,0
+LZM.US,D,20250110,000000,6.61,6.75,6.47,6.58,117170,0
+LZM.US,D,20250113,000000,6.5,6.62,6.375,6.6,52049,0
+LZM.US,D,20250114,000000,6.7199,6.76,6.52,6.56,71280,0
+LZM.US,D,20250115,000000,6.8,6.84,6.65,6.69,46603,0
+LZM.US,D,20250116,000000,6.79,6.9,6.63,6.63,67632,0
+LZM.US,D,20250117,000000,6.6,6.73,6.5201,6.54,36680,0
+LZM.US,D,20250121,000000,6.8,6.8,6.47,6.57,43821,0
+LZM.US,D,20250122,000000,6.516,6.59,6.4,6.42,64151,0
+LZM.US,D,20250123,000000,6.42,6.47,6.33,6.43,69480,0
+LZM.US,D,20250124,000000,6.37,6.52,6.33,6.34,41062,0
+LZM.US,D,20250127,000000,6.35,6.35,6.11,6.28,76965,0
+LZM.US,D,20250128,000000,6.34,6.34,6.1,6.2,58710,0
+LZM.US,D,20250129,000000,6.205,6.215,6.03,6.08,34619,0
+LZM.US,D,20250130,000000,6.21,6.22,5.82,5.99,71232,0
+LZM.US,D,20250131,000000,5.92,6.01,5.73,5.85,110436,0
+LZM.US,D,20250203,000000,5.79,5.9,5.72,5.78,57395,0
+LZM.US,D,20250204,000000,5.82,5.84,5.76,5.83,79163,0
+LZM.US,D,20250205,000000,6,6.2,5.89,6.17,53704,0
+LZM.US,D,20250206,000000,6.15,6.28,6.0828,6.14,41093,0
+LZM.US,D,20250207,000000,6.1288,6.23,6.04,6.11,53615,0
+LZM.US,D,20250210,000000,6,6.1,5.86,5.87,63387,0
+LZM.US,D,20250211,000000,5.7944,6.18,5.75,6.05,98116,0
+LZM.US,D,20250212,000000,5.9,6.12,5.62,5.76,264728,0
+LZM.US,D,20250213,000000,5.79,6.01,5.665,6,63085,0
+LZM.US,D,20250214,000000,6.1,6.13,5.7,5.93,74705,0
+LZM.US,D,20250218,000000,5.87,5.9,5.715,5.88,69167,0
+LZM.US,D,20250219,000000,5.805,5.84,5.7,5.71,51167,0
+LZM.US,D,20250220,000000,5.74,5.82,5.6,5.69,46197,0
+LZM.US,D,20250221,000000,5.7,5.81,5.35,5.4,87836,0
+LZM.US,D,20250224,000000,5.38,5.485,5.28,5.28,64504,0
+LZM.US,D,20250225,000000,5.3,5.3471,5.1441,5.19,75961,0
+LZM.US,D,20250226,000000,5.32,5.45,5.19,5.38,85339,0
+LZM.US,D,20250227,000000,5.255,5.4,5.25,5.34,129036,0
+LZM.US,D,20250228,000000,5.38,5.46,5.22,5.38,170278,0
+LZM.US,D,20250303,000000,5.39,5.4,4.95,5.04,201457,0
+LZM.US,D,20250304,000000,5.02,5.05,4.74,4.91,134330,0
+LZM.US,D,20250305,000000,4.92,4.98,4.78,4.83,138288,0
+LZM.US,D,20250306,000000,4.75,4.82,4.5,4.55,84340,0
+LZM.US,D,20250307,000000,4.52,4.53,4.2,4.5,78666,0
+LZM.US,D,20250310,000000,4.48,4.49,4.38,4.45,77468,0
+LZM.US,D,20250311,000000,4.5,4.69,4.45,4.65,112477,0
+LZM.US,D,20250312,000000,4.695,4.77,4.58,4.6,47781,0
+LZM.US,D,20250313,000000,4.605,4.605,4.32,4.48,100166,0
+LZM.US,D,20250314,000000,4.52,4.53,4.26,4.53,122024,0
+LZM.US,D,20250317,000000,4.495,4.69,4.4,4.63,99909,0
+LZM.US,D,20250318,000000,4.62,4.84,4.5225,4.71,117736,0
+LZM.US,D,20250319,000000,4.61,4.6552,4.48,4.59,35571,0
+LZM.US,D,20250320,000000,4.59,4.6,4.44,4.5,61311,0
+LZM.US,D,20250321,000000,4.39,4.43,4.23,4.37,195800,0
+LZM.US,D,20250324,000000,4.445,4.77,4.445,4.71,107593,0
+LZM.US,D,20250325,000000,4.71,4.74,4.465,4.56,81970,0
+LZM.US,D,20250326,000000,4.6,4.63,4.5,4.5,111282,0
+LZM.US,D,20250327,000000,4.505,4.65,4.45,4.53,129253,0
+LZM.US,D,20250328,000000,4.59,4.59,4.43,4.46,460784,0
+LZM.US,D,20250331,000000,4.34,4.415,4.18,4.18,131523,0
+LZM.US,D,20250401,000000,4.34,4.34,3.9,3.97,203650,0
+LZM.US,D,20250402,000000,3.975,3.975,3.745,3.81,82621,0
+LZM.US,D,20250403,000000,3.625,3.63,3.42,3.6,114302,0
+LZM.US,D,20250404,000000,3.505,3.63,3.41,3.61,120454,0
+LZM.US,D,20250407,000000,3.435,3.72,3.33,3.44,201996,0
+LZM.US,D,20250408,000000,3.51,3.51,3.18,3.21,185128,0
+LZM.US,D,20250409,000000,3.17,3.585,3.15,3.52,187164,0
+LZM.US,D,20250410,000000,3.32,3.355,3.1,3.12,143455,0
+LZM.US,D,20250411,000000,3.115,3.2,3.07,3.14,91029,0
+LZM.US,D,20250414,000000,3.15,3.29,3.0801,3.11,147264,0
+LZM.US,D,20250415,000000,3.07,3.1,2.9,2.97,147004,0
+LZM.US,D,20250416,000000,3.005,3.15,2.97,3.11,410448,0
+LZM.US,D,20250417,000000,3.15,3.18,3.05,3.17,522715,0
+LZM.US,D,20250421,000000,3.17,3.4175,3.09,3.18,143556,0
+LZM.US,D,20250422,000000,3.285,3.4757,3.25,3.4,125543,0
+LZM.US,D,20250423,000000,3.52,3.6038,3.4,3.45,100013,0
+LZM.US,D,20250424,000000,3.45,3.74,3.36,3.71,116158,0
+LZM.US,D,20250425,000000,3.834,3.834,3.55,3.65,83987,0
+LZM.US,D,20250428,000000,3.65,3.705,3.44,3.47,86417,0
+LZM.US,D,20250429,000000,3.47,3.485,3.3,3.45,99517,0
+LZM.US,D,20250430,000000,3.45,3.59,3.38,3.58,101274,0
+LZM.US,D,20250501,000000,3.53,3.59,3.36,3.52,114880,0
+LZM.US,D,20250502,000000,3.6,3.81,3.55,3.67,73800,0
+LZM.US,D,20250505,000000,3.65,3.68,3.495,3.51,48567,0
+LZM.US,D,20250506,000000,3.5,3.64,3.5,3.52,81498,0
+LZM.US,D,20250507,000000,3.56,3.71,3.49,3.67,89300,0
+LZM.US,D,20250508,000000,3.6669,3.7,3.505,3.51,67573,0
+LZM.US,D,20250509,000000,3.555,3.555,3.31,3.38,90482,0
+LZM.US,D,20250512,000000,3.555,3.68,3.55,3.62,46023,0
+LZM.US,D,20250513,000000,3.63,3.83,3.61,3.66,63715,0
+LZM.US,D,20250514,000000,3.66,3.76,3.55,3.73,74085,0
+LZM.US,D,20250515,000000,3.73,3.82,3.55,3.6,84235,0
+LZM.US,D,20250516,000000,3.63,3.63,3.4,3.43,55406,0
+LZM.US,D,20250519,000000,3.455,3.48,3.31,3.45,67113,0
+LZM.US,D,20250520,000000,3.4285,3.4285,3.13,3.17,79070,0
+LZM.US,D,20250521,000000,3.115,3.23,3.07,3.15,88894,0
+LZM.US,D,20250522,000000,3.11,3.25,3.07,3.13,65985,0
+LZM.US,D,20250523,000000,3.1056,3.22,3.06,3.16,91744,0
+LZM.US,D,20250527,000000,3.23,3.29,3.1099,3.16,78893,0
+LZM.US,D,20250528,000000,3.09,4.04,3.09,3.96,345141,0
+LZM.US,D,20250529,000000,3.96,4.3,3.555,4.02,380913,0
+LZM.US,D,20250530,000000,3.975,4.01,3.75,3.99,120474,0
+LZM.US,D,20250602,000000,4.13,4.22,3.935,4.01,143482,0
+LZM.US,D,20250603,000000,4.01,4.0882,3.93,4.02,93791,0
+LZM.US,D,20250604,000000,4.01,4.085,3.9681,4.08,43388,0
+LZM.US,D,20250605,000000,4.09,4.2,4.07,4.2,40800,0
+LZM.US,D,20250606,000000,4.279,4.57,4.2717,4.47,144234,0
+LZM.US,D,20250609,000000,4.5681,4.6,4.47,4.54,79457,0
+LZM.US,D,20250610,000000,4.56,4.61,4.51,4.57,49673,0
+LZM.US,D,20250611,000000,4.38,4.5,4.1301,4.29,133415,0
+LZM.US,D,20250612,000000,4.13,4.29,4.035,4.14,59170,0
+LZM.US,D,20250613,000000,3.9415,4,3.8,3.97,138616,0
+LZM.US,D,20250616,000000,3.999,4.4,3.9797,4.36,103007,0
+LZM.US,D,20250617,000000,4.31,4.398,4.09,4.09,49155,0
+LZM.US,D,20250618,000000,4.01,4.19,4.01,4.15,54630,0
+LZM.US,D,20250620,000000,4.2875,4.38,4.1265,4.26,167137,0
+LZM.US,D,20250623,000000,4.2,4.4,4.07,4.4,78750,0
+LZM.US,D,20250624,000000,4.32,4.81,4.31,4.78,88700,0
+LZM.US,D,20250625,000000,4.69,4.73,4.21,4.24,237118,0
+LZM.US,D,20250626,000000,4.2248,4.37,4.04,4.31,86330,0
+LZM.US,D,20250627,000000,4.34,4.3496,4.16,4.22,1466108,0
+LZM.US,D,20250630,000000,4.21,4.28,4.06,4.12,114107,0
+LZM.US,D,20250701,000000,4.0678,4.2568,4.03,4.2,65980,0
+LZM.US,D,20250702,000000,4.21,4.5,4.09,4.48,66658,0
+LZM.US,D,20250703,000000,4.525,4.67,4.37,4.67,52300,0
+LZM.US,D,20250707,000000,4.63,4.7185,4.425,4.47,100852,0
+LZM.US,D,20250708,000000,4.48,4.685,4.41,4.51,393747,0
+LZM.US,D,20250709,000000,4.49,4.5,4.2875,4.39,84643,0
+LZM.US,D,20250710,000000,4.373,4.4929,4.373,4.41,68530,0
+LZM.US,D,20250711,000000,4.34,4.4,4.18,4.29,75431,0
+LZM.US,D,20250714,000000,4.22,4.28,4.139,4.21,37570,0
+LZM.US,D,20250715,000000,4.185,4.23,3.9,4.13,87705,0
+LZM.US,D,20250716,000000,4.125,4.35,4.08,4.28,71115,0
+LZM.US,D,20250717,000000,4.3685,4.5,4.2,4.47,196969,0
+LZM.US,D,20250718,000000,4.41,4.455,4.09,4.23,153531,0
+LZM.US,D,20250721,000000,4.25,4.48,4.09,4.43,126444,0
+LZM.US,D,20250722,000000,4.4253,4.94,4.4,4.91,120767,0
+LZM.US,D,20250723,000000,4.98,5,4.79,4.9,89201,0
+LZM.US,D,20250724,000000,4.91,4.94,4.76,4.81,67021,0
+LZM.US,D,20250725,000000,4.77,4.83,4.44,4.8,76562,0
+LZM.US,D,20250728,000000,4.84,4.89,4.64,4.67,70599,0
+LZM.US,D,20250729,000000,4.71,4.72,4.47,4.55,59392,0
+LZM.US,D,20250730,000000,4.6487,4.65,4.21,4.39,75780,0
+LZM.US,D,20250731,000000,4.2933,4.48,4.25,4.41,129360,0
+LZM.US,D,20250801,000000,4.285,4.39,4.17,4.19,249465,0
+LZM.US,D,20250804,000000,4.285,4.315,3.99,4.04,133678,0
+LZM.US,D,20250805,000000,4.115,4.18,3.99,4.01,60575,0
+LZM.US,D,20250806,000000,3.9326,4.135,3.93,4.04,86137,0
+LZM.US,D,20250807,000000,4.055,4.12,3.8999,4.02,120741,0
+LZM.US,D,20250808,000000,4.06,4.3652,4.04,4.32,117272,0
+LZM.US,D,20250811,000000,4.45,4.62,4.37,4.57,128737,0
+LZM.US,D,20250812,000000,4.62,4.7,4.52,4.65,82265,0
+LZM.US,D,20250813,000000,4.7,4.7,4.52,4.56,62489,0
+LZM.US,D,20250814,000000,4.49,4.6,4.385,4.57,76880,0
+LZM.US,D,20250815,000000,4.51,4.585,4.455,4.55,106254,0
+LZM.US,D,20250818,000000,4.635,4.64,4.42,4.5,87477,0
+LZM.US,D,20250819,000000,4.5175,4.535,4.211,4.34,54588,0
+LZM.US,D,20250820,000000,4.3,4.35,4.21,4.35,45211,0
+LZM.US,D,20250821,000000,4.245,4.455,4.245,4.42,35279,0
+LZM.US,D,20250822,000000,4.465,4.71,4.44,4.69,104215,0
+LZM.US,D,20250825,000000,4.745,4.81,4.68,4.73,121675,0
+LZM.US,D,20250826,000000,4.61,4.7367,4.61,4.7,47107,0
+LZM.US,D,20250827,000000,4.695,4.74,4.525,4.55,42441,0
+LZM.US,D,20250828,000000,4.49,4.55,4.31,4.36,111647,0
+LZM.US,D,20250829,000000,4.375,4.55,4.31,4.48,156245,0
+LZM.US,D,20250902,000000,4.32,4.45,4.105,4.25,65112,0
+LZM.US,D,20250903,000000,4.25,4.25,4.095,4.2,87154,0
+LZM.US,D,20250904,000000,4.14,4.22,4.1,4.2,115900,0
+LZM.US,D,20250905,000000,4.26,4.68,4.146,4.6,260540,0
+LZM.US,D,20250908,000000,4.7,4.75,4.57,4.59,153806,0
+LZM.US,D,20250909,000000,4.56,4.62,4.48,4.51,65251,0
+LZM.US,D,20250910,000000,4.51,4.54,4.44,4.5,75179,0
+LZM.US,D,20250911,000000,4.5415,4.69,4.36,4.66,74357,0
+LZM.US,D,20250912,000000,4.73,4.73,4.59,4.61,63940,0
+LZM.US,D,20250915,000000,4.64,5,4.64,4.89,205620,0
+LZM.US,D,20250916,000000,4.9,4.9929,4.865,4.93,122716,0
+LZM.US,D,20250917,000000,4.85,5.23,4.82,5.06,255112,0
+LZM.US,D,20250918,000000,5.1635,5.32,5.06,5.12,123080,0
+LZM.US,D,20250919,000000,5.14,5.38,5.14,5.22,254263,0
+LZM.US,D,20250922,000000,5.22,5.33,5.11,5.33,204586,0
+LZM.US,D,20250923,000000,5.315,5.6,5.3,5.47,295302,0
+LZM.US,D,20250924,000000,5.46,5.82,5.35,5.43,140853,0
+LZM.US,D,20250925,000000,5.5,5.54,5.2,5.37,119669,0
+LZM.US,D,20250926,000000,5.364,5.52,5.26,5.34,100236,0
+LZM.US,D,20250929,000000,5.43,5.524,5.24,5.3,516686,0
+LZM.US,D,20250930,000000,5.25,5.71,5.19,5.48,317681,0
+LZM.US,D,20251001,000000,5.51,5.775,5.35,5.73,262281,0
+LZM.US,D,20251002,000000,5.75,5.8199,5.435,5.6,120385,0
+LZM.US,D,20251003,000000,5.54,5.64,5.29,5.44,188512,0
+LZM.US,D,20251006,000000,5.49,5.7797,5.49,5.61,111757,0
+LZM.US,D,20251007,000000,5.66,5.9,5.52,5.69,172315,0
+LZM.US,D,20251008,000000,5.81,5.97,5.73,5.82,129569,0
+LZM.US,D,20251009,000000,5.84,5.84,5.54,5.68,157751,0
+LZM.US,D,20251010,000000,5.8199,5.8199,5.36,5.65,248272,0
+LZM.US,D,20251013,000000,5.97,6.07,5.7414,5.87,255043,0
+LZM.US,D,20251014,000000,6,6.11,5.76,5.99,241682,0
+LZM.US,D,20251015,000000,6,6.2,5.88,6.1,161545,0
+LZM.US,D,20251016,000000,6.095,6.2,5.63,5.84,225034,0
+LZM.US,D,20251017,000000,5.79,5.8644,5.39,5.66,253900,0
+LZM.US,D,20251020,000000,5.71,5.8044,5.6101,5.76,157101,0
+LZM.US,D,20251021,000000,5.685,5.69,5.37,5.41,319629,0
+LZM.US,D,20251022,000000,5.3738,5.48,5.16,5.33,207799,0
+LZM.US,D,20251023,000000,5.45,5.62,5.35,5.37,145904,0
+LZM.US,D,20251024,000000,5.425,5.5,5.34,5.42,112294,0
+LZM.US,D,20251027,000000,5.35,5.44,5.12,5.13,179042,0
+LZM.US,D,20251028,000000,5.042,5.19,5.0381,5.11,129032,0
+LZM.US,D,20251029,000000,5.15,5.25,4.93,4.99,160512,0
+LZM.US,D,20251030,000000,4.9096,5.09,4.9096,4.99,145322,0
+LZM.US,D,20251031,000000,5,5.05,4.9,4.97,191780,0
+LZM.US,D,20251103,000000,4.91,4.96,4.65,4.65,225895,0
+LZM.US,D,20251104,000000,4.62,4.832,3.98,4.11,561025,0
+LZM.US,D,20251105,000000,4.21,4.27,4.05,4.06,162445,0
+LZM.US,D,20251106,000000,4,4.04,3.77,3.79,183865,0
+LZM.US,D,20251107,000000,3.87,3.87,3.57,3.82,194161,0
+LZM.US,D,20251110,000000,3.65,4.41,3.65,4.2,331261,0
+LZM.US,D,20251111,000000,4.2,4.3147,3.95,4.02,300975,0
+LZM.US,D,20251112,000000,3.97,4.1,3.86,3.91,177352,0
+LZM.US,D,20251113,000000,3.91,3.99,3.77,3.98,212924,0
+LZM.US,D,20251114,000000,3.915,3.92,3.81,3.86,112234,0
+LZM.US,D,20251117,000000,3.82,4,3.81,3.84,104237,0
+LZM.US,D,20251118,000000,3.795,3.89,3.7501,3.84,184872,0
+LZM.US,D,20251119,000000,3.91,3.955,3.77,3.78,107058,0
+LZM.US,D,20251120,000000,3.82,3.87,3.595,3.65,175639,0
+LZM.US,D,20251121,000000,3.62,3.86,3.6,3.81,170888,0
+LZM.US,D,20251124,000000,3.71,3.872,3.71,3.79,173813,0
+LZM.US,D,20251125,000000,3.89,3.89,3.66,3.75,187243,0
+LZM.US,D,20251126,000000,3.75,3.7999,3.66,3.75,111899,0
+LZM.US,D,20251128,000000,3.71,3.925,3.71,3.91,79439,0
+LZM.US,D,20251201,000000,3.83,3.97,3.67,3.69,201685,0
+LZM.US,D,20251202,000000,3.665,3.73,3.62,3.68,155658,0
+LZM.US,D,20251203,000000,3.64,3.81,3.64,3.76,145264,0
+LZM.US,D,20251204,000000,3.778,4.04,3.71,3.97,203810,0
+LZM.US,D,20251205,000000,3.94,4,3.85,3.9,109869,0
+LZM.US,D,20251208,000000,3.9548,3.975,3.675,3.79,129360,0
+LZM.US,D,20251209,000000,3.8,3.87,3.69,3.74,131493,0
+LZM.US,D,20251210,000000,3.72,3.782,3.64,3.66,152706,0
+LZM.US,D,20251211,000000,3.85,4.168,3.6315,4.07,237655,0
+LZM.US,D,20251212,000000,4.115,4.2666,3.9496,4.05,169896,0
+LZM.US,D,20251215,000000,4.05,4.1,3.86,3.91,141296,0
+LZM.US,D,20251216,000000,3.89,3.95,3.76,3.87,188753,0
+LZM.US,D,20251217,000000,3.95,4.02,3.67,3.7,196018,0
+LZM.US,D,20251218,000000,3.85,3.89,3.61,3.76,210964,0
+LZM.US,D,20251219,000000,3.8287,4.04,3.78,3.96,174600,0
+LZM.US,D,20251222,000000,4.04,4.05,3.95,3.99,141782,0
+LZM.US,D,20251223,000000,4.05,4.489,4.05,4.31,367003,0
+LZM.US,D,20251224,000000,4.37,4.5,4.34,4.4,211361,0
+LZM.US,D,20251226,000000,4.38,4.47,4.31,4.45,202956,0
+LZM.US,D,20251229,000000,4.42,4.49,4.155,4.21,315454,0
+LZM.US,D,20251230,000000,4.33,4.4,4.22,4.3,1293757,0
+LZM.US,D,20251231,000000,4.32,4.33,4.16,4.27,243515,0
+LZM.US,D,20260102,000000,4.32,4.41,4.26,4.38,221382,0
+LZM.US,D,20260105,000000,4.534,4.76,4.42,4.73,200679,0
+LZM.US,D,20260106,000000,4.84,5.08,4.75,5.02,234279,0
+LZM.US,D,20260107,000000,5.02,5.14,4.86,5.04,363606,0
+LZM.US,D,20260108,000000,4.9,5.11,4.78,5.11,286685,0
+LZM.US,D,20260109,000000,5.19,5.2719,5.11,5.17,238706,0
+LZM.US,D,20260112,000000,5.15,5.74,5.15,5.51,311558,0
+LZM.US,D,20260113,000000,5.65,5.7,5.48,5.5,272568,0
+LZM.US,D,20260114,000000,5.54,5.88,5.32,5.84,215071,0
+LZM.US,D,20260115,000000,5.785,5.99,5.63,5.68,263910,0
+LZM.US,D,20260116,000000,5.61,5.69,5.5,5.64,279229,0
+LZM.US,D,20260120,000000,5.6,5.975,5.5,5.7,456956,0
+LZM.US,D,20260121,000000,5.9395,5.9395,5.7,5.72,323500,0
+LZM.US,D,20260122,000000,5.84,5.85,5.68,5.81,356016,0
+LZM.US,D,20260123,000000,5.82,6.0599,5.82,5.96,437075,0
+LZM.US,D,20260126,000000,6.23,6.23,5.69,5.72,405170,0
+LZM.US,D,20260127,000000,5.74,5.9752,5.5,5.76,258947,0
+LZM.US,D,20260128,000000,5.815,5.91,5.64,5.79,258158,0
+LZM.US,D,20260129,000000,5.86,5.94,5.55,5.88,424505,0
+LZM.US,D,20260130,000000,5.512,5.72,5.29,5.29,356322,0
+LZM.US,D,20260202,000000,5.1965,5.485,5.1965,5.29,144915,0
+LZM.US,D,20260203,000000,5.35,5.58,5.18,5.32,337708,0
+LZM.US,D,20260204,000000,5.38,5.39,4.94,5.07,282384,0
+LZM.US,D,20260205,000000,4.94,4.96,4.72,4.73,239743,0
+LZM.US,D,20260206,000000,4.8409,4.93,4.81,4.85,118092,0
+LZM.US,D,20260209,000000,4.86,5.24,4.83,5.03,269238,0
+LZM.US,D,20260210,000000,4.99,5.02,4.77,4.79,158846,0
+LZM.US,D,20260211,000000,4.95,5.02,4.8,4.84,326802,0
+LZM.US,D,20260212,000000,4.83,4.83,4.5,4.53,270021,0
+LZM.US,D,20260213,000000,4.55,4.63,4.39,4.39,192159,0
+LZM.US,D,20260217,000000,4.36,4.48,4.22,4.33,180270,0
+LZM.US,D,20260218,000000,4.39,4.56,4.34,4.35,266284,0
diff --git a/daily/us/nyse stocks/1/max.us.txt b/daily/us/nyse stocks/1/max.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec4ec3585e9180af8a27fb090496247db42c18cb
--- /dev/null
+++ b/daily/us/nyse stocks/1/max.us.txt	
@@ -0,0 +1,1333 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAX.US,D,20201028,000000,23,32.93,21.62,31.86,5456366,0
+MAX.US,D,20201029,000000,30.9135,38.2899,29.75,32.85,1268578,0
+MAX.US,D,20201030,000000,32.85,35.94,30.92,33.83,321856,0
+MAX.US,D,20201102,000000,34.34,37.69,34,34.98,258950,0
+MAX.US,D,20201103,000000,35.2,37.96,35.02,37,964812,0
+MAX.US,D,20201104,000000,37.19,39.7984,36.25,38.5,279257,0
+MAX.US,D,20201105,000000,39.03,41.88,38.061,40.79,254882,0
+MAX.US,D,20201106,000000,41.18,49.73,41.18,46.02,446822,0
+MAX.US,D,20201109,000000,47.74,52.93,47.2,49.03,507026,0
+MAX.US,D,20201110,000000,48.95,48.95,37.3,37.89,833123,0
+MAX.US,D,20201111,000000,38.27,40.8464,38.04,39,228950,0
+MAX.US,D,20201112,000000,38.53,41.5095,38.53,40.49,230377,0
+MAX.US,D,20201113,000000,41.68,42.77,40.43,41,135505,0
+MAX.US,D,20201116,000000,41.26,42.14,34.23,38.39,460773,0
+MAX.US,D,20201117,000000,37.73,40.44,37,39.5,124224,0
+MAX.US,D,20201118,000000,39.42,40.2,38.2,39.5,178198,0
+MAX.US,D,20201119,000000,39.25,39.98,39.03,39.82,124501,0
+MAX.US,D,20201120,000000,39.9,43.48,38.575,41.63,173898,0
+MAX.US,D,20201123,000000,41.83,42.5,37.5,38.33,146390,0
+MAX.US,D,20201124,000000,38.57,41.3,38.25,39.71,142239,0
+MAX.US,D,20201125,000000,39.85,41.8894,38.05,38.35,147027,0
+MAX.US,D,20201127,000000,38.24,39.5,38.24,38.93,51647,0
+MAX.US,D,20201130,000000,39.27,40.94,37.56,37.75,248630,0
+MAX.US,D,20201201,000000,38.17,39.225,35.96,35.96,215012,0
+MAX.US,D,20201202,000000,35.1,35.92,33.76,34.18,139801,0
+MAX.US,D,20201203,000000,34.32,37.545,34.32,36.53,214078,0
+MAX.US,D,20201204,000000,37.16,39.2,37.09,38.16,169261,0
+MAX.US,D,20201207,000000,38.63,39.2,36.15,37.3,200680,0
+MAX.US,D,20201208,000000,36,37.15,35.2517,36.56,124308,0
+MAX.US,D,20201209,000000,36.37,37.5381,36.21,37.1,127843,0
+MAX.US,D,20201210,000000,37.12,38.5,36.68,38.3,163027,0
+MAX.US,D,20201211,000000,39.2,40.84,36.53,37.77,297146,0
+MAX.US,D,20201214,000000,34.29,35.37,32.25,33.98,374236,0
+MAX.US,D,20201215,000000,34.4,35.14,33.6,34.35,208199,0
+MAX.US,D,20201216,000000,34.69,35.094,33.81,33.9,230984,0
+MAX.US,D,20201217,000000,34.34,37.5,34.34,37.14,339689,0
+MAX.US,D,20201218,000000,37.52,41.8599,37.16,40.52,1866053,0
+MAX.US,D,20201221,000000,38.53,41.1,37.7,41.01,225745,0
+MAX.US,D,20201222,000000,40.8,44.89,40.26,44.61,192763,0
+MAX.US,D,20201223,000000,44.26,44.75,42.58,44.68,195974,0
+MAX.US,D,20201224,000000,44.68,46.83,43.9,44.97,82590,0
+MAX.US,D,20201228,000000,45.02,45.02,43.3,43.95,106845,0
+MAX.US,D,20201229,000000,43.81,44.16,39.53,40.03,124004,0
+MAX.US,D,20201230,000000,39.71,40.85,39.08,39.42,92126,0
+MAX.US,D,20201231,000000,39.8,39.82,38.22,39.07,155527,0
+MAX.US,D,20210104,000000,39.46,39.7,36.7,37.58,148507,0
+MAX.US,D,20210105,000000,37.56,38.965,37.16,38.08,113129,0
+MAX.US,D,20210106,000000,38.23,40.49,37.54,39.1,155907,0
+MAX.US,D,20210107,000000,39.75,41.62,38.7501,40.38,111475,0
+MAX.US,D,20210108,000000,40.83,40.9755,38.57,39.78,61760,0
+MAX.US,D,20210111,000000,39.77,39.77,38.31,38.71,107037,0
+MAX.US,D,20210112,000000,39.03,40.91,38.28,39.01,136955,0
+MAX.US,D,20210113,000000,39.58,42.6243,39.52,40.37,175030,0
+MAX.US,D,20210114,000000,40.59,41.45,38.18,38.28,117552,0
+MAX.US,D,20210115,000000,38.55,39,37.16,38.44,134998,0
+MAX.US,D,20210119,000000,38.89,39.79,38.34,39.34,76703,0
+MAX.US,D,20210120,000000,39.49,40.46,39,40.25,338856,0
+MAX.US,D,20210121,000000,40.23,43,40.23,41.99,117810,0
+MAX.US,D,20210122,000000,41.51,44.52,41.255,44.5,136539,0
+MAX.US,D,20210125,000000,45.8,48.48,45.6,47.53,142606,0
+MAX.US,D,20210126,000000,48.61,55.43,48.61,54.14,257965,0
+MAX.US,D,20210127,000000,51.18,54.38,49.55,53.1,253076,0
+MAX.US,D,20210128,000000,52.81,55,50.64,52.6,134538,0
+MAX.US,D,20210129,000000,52.37,55.28,50.86,55,171535,0
+MAX.US,D,20210201,000000,56,59.705,55.27,57.09,168836,0
+MAX.US,D,20210202,000000,58.39,58.85,55.06,57,103060,0
+MAX.US,D,20210203,000000,56.89,58.24,55.13,58,101203,0
+MAX.US,D,20210204,000000,57.98,58.7,52.39,53.19,109959,0
+MAX.US,D,20210205,000000,53.37,54.43,52.35,53.77,61377,0
+MAX.US,D,20210208,000000,53.5,56.495,52.65,55.68,67294,0
+MAX.US,D,20210209,000000,55.52,58.91,54.5001,56.88,76924,0
+MAX.US,D,20210210,000000,57.88,58.66,56.365,57.47,109236,0
+MAX.US,D,20210211,000000,57.52,60.615,57.35,58.15,84612,0
+MAX.US,D,20210212,000000,58.58,58.93,56.49,58.24,76496,0
+MAX.US,D,20210216,000000,59.5,59.5,57.18,57.84,62075,0
+MAX.US,D,20210217,000000,57.96,57.99,55.6946,57.22,38595,0
+MAX.US,D,20210218,000000,56.27,61,54.24,59.84,103149,0
+MAX.US,D,20210219,000000,60.5,60.9273,58.87,60.84,93028,0
+MAX.US,D,20210222,000000,61.25,61.25,54.49,55.42,132144,0
+MAX.US,D,20210223,000000,54.64,54.64,48.13,51.89,237164,0
+MAX.US,D,20210224,000000,52.3,53.755,49.18,53.51,93912,0
+MAX.US,D,20210225,000000,53.59,53.945,49.07,50.5,91287,0
+MAX.US,D,20210226,000000,50.5,55.665,49.67,52.51,91817,0
+MAX.US,D,20210301,000000,54.45,56.925,53.22,56.38,53851,0
+MAX.US,D,20210302,000000,55.78,56.89,54.14,54.43,46718,0
+MAX.US,D,20210303,000000,53.64,56.07,51.9406,54.64,78932,0
+MAX.US,D,20210304,000000,53.5,54.08,49.0001,51.41,107594,0
+MAX.US,D,20210305,000000,52.94,53.155,49.26,52.35,114134,0
+MAX.US,D,20210308,000000,52.63,55.24,52.27,53.37,70154,0
+MAX.US,D,20210309,000000,55,56.5,54.47,55.95,93729,0
+MAX.US,D,20210310,000000,57.2,62.25,57.2,58.83,168350,0
+MAX.US,D,20210311,000000,59,61.4799,58.37,61.18,69476,0
+MAX.US,D,20210312,000000,60,70.3331,55.51,60.8,176925,0
+MAX.US,D,20210315,000000,59.83,64.57,58.881,64.11,92936,0
+MAX.US,D,20210316,000000,65.18,66.94,62.3,62.8,94910,0
+MAX.US,D,20210317,000000,57.27,59.04,50.22,55.79,812546,0
+MAX.US,D,20210318,000000,53.785,53.785,46,46.7,1033615,0
+MAX.US,D,20210319,000000,43.98,48.38,42.87,48.38,4588409,0
+MAX.US,D,20210322,000000,47.16,49.58,45.6,46.09,1111583,0
+MAX.US,D,20210323,000000,46.49,46.8275,41.81,42.48,1461255,0
+MAX.US,D,20210324,000000,42.5,42.89,38.17,38.82,916235,0
+MAX.US,D,20210325,000000,38.37,39.18,36.5,36.93,684124,0
+MAX.US,D,20210326,000000,37.36,38,34.9,35.19,643776,0
+MAX.US,D,20210329,000000,34.99,36.43,34.32,34.55,590333,0
+MAX.US,D,20210330,000000,34.55,35.07,33.7,34.75,432366,0
+MAX.US,D,20210331,000000,35.01,35.7,33.82,35.43,594797,0
+MAX.US,D,20210401,000000,36.23,36.85,35.21,36.04,282915,0
+MAX.US,D,20210405,000000,36.25,37.65,34.56,37.13,502204,0
+MAX.US,D,20210406,000000,37.13,38.43,36.5,37.26,315099,0
+MAX.US,D,20210407,000000,36.89,36.94,35.4,35.82,271139,0
+MAX.US,D,20210408,000000,35.9,36.51,35.335,36.42,138100,0
+MAX.US,D,20210409,000000,36.17,36.8899,35.5901,36.26,129758,0
+MAX.US,D,20210412,000000,35.49,35.865,33.7,34.44,316327,0
+MAX.US,D,20210413,000000,34.23,35.4799,33.98,35.14,303740,0
+MAX.US,D,20210414,000000,35.23,35.8,34.58,34.74,155895,0
+MAX.US,D,20210415,000000,34.86,35.7999,34.01,35.35,203170,0
+MAX.US,D,20210416,000000,36,38.04,35.3601,37.14,390643,0
+MAX.US,D,20210419,000000,36.26,37.14,34.28,34.71,664013,0
+MAX.US,D,20210420,000000,34.44,35.5299,32.58,32.96,354753,0
+MAX.US,D,20210421,000000,32.97,34.45,32.39,34.38,220361,0
+MAX.US,D,20210422,000000,34.69,35.32,33.95,34.5,180490,0
+MAX.US,D,20210423,000000,36.61,38.6999,35.16,38.04,339382,0
+MAX.US,D,20210426,000000,38.13,43.97,38.13,42.96,485978,0
+MAX.US,D,20210427,000000,42.96,43.92,42.29,43.7,197760,0
+MAX.US,D,20210428,000000,42.96,44.21,42.4135,44.14,195654,0
+MAX.US,D,20210429,000000,44.6,45.82,42.87,45.17,148647,0
+MAX.US,D,20210430,000000,44.45,46.61,43.42,44.25,362791,0
+MAX.US,D,20210503,000000,44.78,45.51,43.97,45.09,83218,0
+MAX.US,D,20210504,000000,45.1,45.14,41.27,41.47,172602,0
+MAX.US,D,20210505,000000,41.95,43.21,41.27,41.76,130237,0
+MAX.US,D,20210506,000000,40.83,41.36,37.82,38.67,131501,0
+MAX.US,D,20210507,000000,39.13,41.49,38.69,40.76,73447,0
+MAX.US,D,20210510,000000,39.9,40.96,39.08,40.08,259105,0
+MAX.US,D,20210511,000000,38.91,41.16,38.83,40.51,170527,0
+MAX.US,D,20210512,000000,39.46,40.76,38.84,40.03,183781,0
+MAX.US,D,20210513,000000,40.84,41.5,37.58,38.47,161858,0
+MAX.US,D,20210514,000000,34.12,37.81,32.04,34.8,426051,0
+MAX.US,D,20210517,000000,34.95,37.21,33.2,37.11,277362,0
+MAX.US,D,20210518,000000,38.12,39.65,37.26,38.34,205929,0
+MAX.US,D,20210519,000000,37.69,38.17,36.385,37.14,153423,0
+MAX.US,D,20210520,000000,37.64,39.37,36.3,39.32,436066,0
+MAX.US,D,20210521,000000,39.22,39.92,38.63,39.04,209181,0
+MAX.US,D,20210524,000000,39.01,40.24,37.05,37.81,158202,0
+MAX.US,D,20210525,000000,37.82,39.85,37.82,39.14,166386,0
+MAX.US,D,20210526,000000,39.1,40.98,39.1,40.71,168819,0
+MAX.US,D,20210527,000000,40.87,40.99,39.53,39.98,390643,0
+MAX.US,D,20210528,000000,40.85,42.46,40.2,42.32,310937,0
+MAX.US,D,20210601,000000,42.15,43.96,41.7852,42.99,253376,0
+MAX.US,D,20210602,000000,43.5,45.22,42.9452,44.28,716755,0
+MAX.US,D,20210603,000000,43.47,43.5443,40.59,40.82,276990,0
+MAX.US,D,20210604,000000,41.4,41.58,40.775,41.48,152598,0
+MAX.US,D,20210607,000000,41.97,42.81,41.21,41.39,175589,0
+MAX.US,D,20210608,000000,42.95,43.97,42.0123,43.3,239363,0
+MAX.US,D,20210609,000000,43.35,44.14,42.47,42.73,173354,0
+MAX.US,D,20210610,000000,42.7,44.205,42.09,42.17,172185,0
+MAX.US,D,20210611,000000,42.1,42.1,40.35,41.47,291155,0
+MAX.US,D,20210614,000000,41.9,42.79,41.33,42.34,380476,0
+MAX.US,D,20210615,000000,42.3,42.86,39.46,40.19,148858,0
+MAX.US,D,20210616,000000,40,41.65,39.6,41.27,272564,0
+MAX.US,D,20210617,000000,39.92,43.33,39.21,42.63,287299,0
+MAX.US,D,20210618,000000,42.55,42.76,41.31,41.52,503632,0
+MAX.US,D,20210621,000000,41.23,42.71,40.12,42.16,228495,0
+MAX.US,D,20210622,000000,42.51,42.7,41.69,42.57,242011,0
+MAX.US,D,20210623,000000,42.7,44.59,41.86,43.04,258427,0
+MAX.US,D,20210624,000000,43.05,44.91,42.53,44.12,153113,0
+MAX.US,D,20210625,000000,44.17,44.46,42.62,43.74,543860,0
+MAX.US,D,20210628,000000,43.9,46.97,43.54,46.33,221451,0
+MAX.US,D,20210629,000000,46.02,47,43.67,43.78,179342,0
+MAX.US,D,20210630,000000,43.31,44.16,42.09,42.1,159724,0
+MAX.US,D,20210701,000000,41.66,42.35,40.45,41.29,193835,0
+MAX.US,D,20210702,000000,41.09,41.84,39.04,39.38,176136,0
+MAX.US,D,20210706,000000,38.6,39.73,38.5,39.11,79895,0
+MAX.US,D,20210707,000000,39.26,39.88,36.59,37.5,284567,0
+MAX.US,D,20210708,000000,36.76,37.88,35.89,37.31,91553,0
+MAX.US,D,20210709,000000,36.76,37.31,34.67,34.86,366306,0
+MAX.US,D,20210712,000000,35,35.95,34,34.5,365843,0
+MAX.US,D,20210713,000000,34.63,34.63,32.76,32.97,153639,0
+MAX.US,D,20210714,000000,33.18,33.67,32.021,32.49,224829,0
+MAX.US,D,20210715,000000,32.96,32.97,32,32.72,190780,0
+MAX.US,D,20210716,000000,33.25,33.25,32.28,32.44,77923,0
+MAX.US,D,20210719,000000,30.49,33.27,30.0101,33.06,181435,0
+MAX.US,D,20210720,000000,33.1,34.32,32.84,34,134661,0
+MAX.US,D,20210721,000000,33.91,35.34,33.91,34.46,128939,0
+MAX.US,D,20210722,000000,34.3,34.3,33.45,33.52,69955,0
+MAX.US,D,20210723,000000,33.72,33.78,32.325,32.77,87086,0
+MAX.US,D,20210726,000000,33.2,34.18,33.02,33.45,66478,0
+MAX.US,D,20210727,000000,32.88,33.27,32.4,33.15,92529,0
+MAX.US,D,20210728,000000,33.78,34.15,33.01,33.7,63825,0
+MAX.US,D,20210729,000000,34.36,34.36,33.33,33.39,94412,0
+MAX.US,D,20210730,000000,33.08,33.54,32.84,33.4,87322,0
+MAX.US,D,20210802,000000,33.31,33.63,32.19,32.9,139118,0
+MAX.US,D,20210803,000000,32.54,32.54,29.52,31.05,346915,0
+MAX.US,D,20210804,000000,31.06,31.06,29.4078,29.82,173070,0
+MAX.US,D,20210805,000000,29.84,30.5,29.08,30.35,189425,0
+MAX.US,D,20210806,000000,30.31,30.497,29.11,30.34,203569,0
+MAX.US,D,20210809,000000,30.07,30.7348,29.74,30.02,79624,0
+MAX.US,D,20210810,000000,30.27,30.61,28.58,29.19,121378,0
+MAX.US,D,20210811,000000,29.66,30.23,28.2,28.77,90822,0
+MAX.US,D,20210812,000000,29.11,29.34,27.23,27.24,157652,0
+MAX.US,D,20210813,000000,26.5,28.47,24.07,26.86,211640,0
+MAX.US,D,20210816,000000,26.51,26.51,24.74,24.83,127816,0
+MAX.US,D,20210817,000000,24,24.11,22.52,23.28,213290,0
+MAX.US,D,20210818,000000,23.6,23.94,22.45,22.55,143937,0
+MAX.US,D,20210819,000000,22.56,22.56,21.12,21.91,193101,0
+MAX.US,D,20210820,000000,21.63,22.95,21.5,22.46,150731,0
+MAX.US,D,20210823,000000,22.58,23.94,21.65,22.77,373864,0
+MAX.US,D,20210824,000000,22.92,23.94,22.6,23.33,305398,0
+MAX.US,D,20210825,000000,23.7,24.68,23.38,23.4,345949,0
+MAX.US,D,20210826,000000,23.12,23.99,22.07,22.23,219860,0
+MAX.US,D,20210827,000000,22.23,24.24,22.23,24.18,252015,0
+MAX.US,D,20210830,000000,23.88,24.07,22.525,22.55,307019,0
+MAX.US,D,20210831,000000,22.56,23.23,21.86,22.18,800364,0
+MAX.US,D,20210901,000000,22.27,22.95,22,22.17,213706,0
+MAX.US,D,20210902,000000,22.28,22.99,22.1,22.54,269836,0
+MAX.US,D,20210903,000000,22.29,23.29,22.03,23.29,314486,0
+MAX.US,D,20210907,000000,23.38,23.67,21.79,22.01,203477,0
+MAX.US,D,20210908,000000,21.79,21.81,20.91,21.44,165082,0
+MAX.US,D,20210909,000000,21.35,21.94,21.195,21.3,498571,0
+MAX.US,D,20210910,000000,21.5,21.62,20.5298,21.53,271807,0
+MAX.US,D,20210913,000000,21.76,21.93,20.99,21.18,106844,0
+MAX.US,D,20210914,000000,21.12,21.34,19.96,20.44,150456,0
+MAX.US,D,20210915,000000,20.38,20.8086,19.9316,20.54,160269,0
+MAX.US,D,20210916,000000,20.5,20.95,20.211,20.85,126264,0
+MAX.US,D,20210917,000000,21.13,21.17,20.36,20.97,271242,0
+MAX.US,D,20210920,000000,20.65,20.65,19.17,19.44,188113,0
+MAX.US,D,20210921,000000,19.59,20.04,19.34,19.49,89467,0
+MAX.US,D,20210922,000000,19.49,19.94,19.23,19.34,84967,0
+MAX.US,D,20210923,000000,19.48,19.63,18.813,19.44,84970,0
+MAX.US,D,20210924,000000,19.05,19.97,18.96,19.79,171333,0
+MAX.US,D,20210927,000000,19.99,20.2,19.21,19.29,215323,0
+MAX.US,D,20210928,000000,19.01,19.21,17.87,18.58,190636,0
+MAX.US,D,20210929,000000,18.7,19.15,18.4903,18.87,258976,0
+MAX.US,D,20210930,000000,18.985,18.985,18.461,18.68,386954,0
+MAX.US,D,20211001,000000,18.67,18.8,17.5,17.9,178092,0
+MAX.US,D,20211004,000000,17.55,17.64,16.46,16.6,198693,0
+MAX.US,D,20211005,000000,16.46,18.78,16.39,18.58,618520,0
+MAX.US,D,20211006,000000,18.31,18.369,17.5,17.73,206382,0
+MAX.US,D,20211007,000000,18.01,19.29,17.75,18.95,144792,0
+MAX.US,D,20211008,000000,18.82,18.86,18.14,18.3,89582,0
+MAX.US,D,20211011,000000,18.21,18.5605,17.59,17.63,68932,0
+MAX.US,D,20211012,000000,17.66,18.24,17.34,18.13,101389,0
+MAX.US,D,20211013,000000,18.26,19.02,18.09,19,104596,0
+MAX.US,D,20211014,000000,19.34,19.58,18.77,19.2,124007,0
+MAX.US,D,20211015,000000,19.67,19.67,19.06,19.32,125440,0
+MAX.US,D,20211018,000000,18.92,19.87,18.58,19.23,392472,0
+MAX.US,D,20211019,000000,18.96,18.995,18.22,18.39,683892,0
+MAX.US,D,20211020,000000,18.56,18.56,17.73,18.11,193650,0
+MAX.US,D,20211021,000000,18.06,19.05,18.06,18.84,180002,0
+MAX.US,D,20211022,000000,18.77,18.77,18.09,18.36,194061,0
+MAX.US,D,20211025,000000,18.05,18.08,17.44,17.55,146410,0
+MAX.US,D,20211026,000000,17.68,17.6918,16.91,16.92,95933,0
+MAX.US,D,20211027,000000,16.8,17.1,16.47,16.55,97077,0
+MAX.US,D,20211028,000000,16.57,17.32,16.49,17.25,97975,0
+MAX.US,D,20211029,000000,17.4,18.01,17.24,17.53,151921,0
+MAX.US,D,20211101,000000,17.45,18.2,17.38,18.13,149900,0
+MAX.US,D,20211102,000000,17,17.1,14.815,16,1222941,0
+MAX.US,D,20211103,000000,16,17.61,15.955,16.82,414923,0
+MAX.US,D,20211104,000000,17.01,18.77,17,17.34,380479,0
+MAX.US,D,20211105,000000,17.25,17.58,16.309,16.46,159341,0
+MAX.US,D,20211108,000000,16.46,16.885,16.16,16.21,276370,0
+MAX.US,D,20211109,000000,16.27,16.33,15.725,16.18,331975,0
+MAX.US,D,20211110,000000,16.02,16.3399,15.89,16.05,309026,0
+MAX.US,D,20211111,000000,15.22,16.56,15.07,15.93,620101,0
+MAX.US,D,20211112,000000,16.29,17.65,16.2028,17.28,600423,0
+MAX.US,D,20211115,000000,16.93,18.469,16.84,18.23,336445,0
+MAX.US,D,20211116,000000,17.9,18.74,17.47,18.51,188758,0
+MAX.US,D,20211117,000000,18.25,18.55,17.34,17.8,420066,0
+MAX.US,D,20211118,000000,18.05,18.05,16.73,17.32,358811,0
+MAX.US,D,20211119,000000,17.25,17.755,16.71,17.03,520029,0
+MAX.US,D,20211122,000000,17.24,17.3,15.95,15.96,488673,0
+MAX.US,D,20211123,000000,15.8,16,14.41,14.96,638489,0
+MAX.US,D,20211124,000000,14.79,16.29,14.54,16.23,336643,0
+MAX.US,D,20211126,000000,15.94,16.43,15.615,16.07,209198,0
+MAX.US,D,20211129,000000,16.54,16.54,15.15,15.62,437572,0
+MAX.US,D,20211130,000000,15.62,16,15.14,15.42,966894,0
+MAX.US,D,20211201,000000,15.84,15.98,14.62,14.81,302202,0
+MAX.US,D,20211202,000000,14.97,15.25,14.25,14.84,254222,0
+MAX.US,D,20211203,000000,14.74,14.96,14.09,14.41,1036656,0
+MAX.US,D,20211206,000000,14.7,15.56,14.155,15.55,265006,0
+MAX.US,D,20211207,000000,16,16.57,15.785,16.09,293742,0
+MAX.US,D,20211208,000000,16.2,16.77,16,16.49,197858,0
+MAX.US,D,20211209,000000,16.48,16.48,16.02,16.11,188065,0
+MAX.US,D,20211210,000000,16.56,16.68,15.8,15.84,170043,0
+MAX.US,D,20211213,000000,15.72,15.875,15.1301,15.53,187687,0
+MAX.US,D,20211214,000000,15.58,15.72,14.97,15.02,140676,0
+MAX.US,D,20211215,000000,13.55,15.09,12.6801,14.84,521589,0
+MAX.US,D,20211216,000000,14.9,15.65,14.44,14.66,214567,0
+MAX.US,D,20211217,000000,14.6,15.37,14.17,15.34,318113,0
+MAX.US,D,20211220,000000,14.99,15.1,14.37,14.83,380167,0
+MAX.US,D,20211221,000000,14.93,15.71,14.9,15.39,225772,0
+MAX.US,D,20211222,000000,15.6,15.67,15.16,15.36,114440,0
+MAX.US,D,20211223,000000,15.28,15.45,14.89,15.39,283411,0
+MAX.US,D,20211227,000000,15.68,15.9949,15.3625,15.91,178050,0
+MAX.US,D,20211228,000000,16.02,16.29,15.6501,15.83,241154,0
+MAX.US,D,20211229,000000,15.99,15.99,14.38,14.75,195051,0
+MAX.US,D,20211230,000000,14.74,15.87,14.48,15.6,165773,0
+MAX.US,D,20211231,000000,15.76,16.41,15.43,15.44,128801,0
+MAX.US,D,20220103,000000,15.55,16.5,15.16,16.25,259913,0
+MAX.US,D,20220104,000000,16.245,16.26,15.22,15.4,404070,0
+MAX.US,D,20220105,000000,15.305,15.5,14.35,14.35,157044,0
+MAX.US,D,20220106,000000,14.4,14.83,13.9,14.68,168165,0
+MAX.US,D,20220107,000000,14.77,15.1475,14.23,14.79,270422,0
+MAX.US,D,20220110,000000,14.55,15.31,14.17,15.23,143420,0
+MAX.US,D,20220111,000000,15.26,15.84,14.99,15.48,319353,0
+MAX.US,D,20220112,000000,15.5,15.64,15.14,15.27,150261,0
+MAX.US,D,20220113,000000,15.21,15.47,14.91,15.27,117919,0
+MAX.US,D,20220114,000000,15.12,15.54,14.98,15.51,209105,0
+MAX.US,D,20220118,000000,15.19,15.34,14.65,14.73,184887,0
+MAX.US,D,20220119,000000,14.76,15.1,14.3998,14.8,176617,0
+MAX.US,D,20220120,000000,14.93,15.14,14.03,14.06,284922,0
+MAX.US,D,20220121,000000,14.03,14.0801,13.44,13.58,242070,0
+MAX.US,D,20220124,000000,13.26,14.47,12.8868,14.38,188343,0
+MAX.US,D,20220125,000000,14.16,14.65,14.03,14.36,112827,0
+MAX.US,D,20220126,000000,14.69,14.8,13.935,14.07,246186,0
+MAX.US,D,20220127,000000,14.26,14.295,13.7,13.76,132987,0
+MAX.US,D,20220128,000000,13.85,14.12,13.34,14.02,135807,0
+MAX.US,D,20220131,000000,13.94,14.85,13.94,14.85,196308,0
+MAX.US,D,20220201,000000,14.97,14.99,14.15,14.64,112361,0
+MAX.US,D,20220202,000000,14.6,14.665,13.96,14.32,174253,0
+MAX.US,D,20220203,000000,13.93,14.13,13.11,13.17,234241,0
+MAX.US,D,20220204,000000,13.23,13.3,12.58,12.63,192257,0
+MAX.US,D,20220207,000000,12.56,12.95,12.13,12.22,232674,0
+MAX.US,D,20220208,000000,12.05,12.445,11.71,12.23,743567,0
+MAX.US,D,20220209,000000,12.38,12.57,11.84,12.24,374125,0
+MAX.US,D,20220210,000000,11.54,12.37,11.54,11.74,396891,0
+MAX.US,D,20220211,000000,11.84,12.3,11.84,11.89,253749,0
+MAX.US,D,20220214,000000,11.68,12.31,11.625,11.99,275442,0
+MAX.US,D,20220215,000000,12.35,12.81,12.35,12.59,397139,0
+MAX.US,D,20220216,000000,12.52,12.58,12.21,12.37,130325,0
+MAX.US,D,20220217,000000,12.2,12.32,12.1,12.2,125377,0
+MAX.US,D,20220218,000000,12.19,12.37,12,12.1,153422,0
+MAX.US,D,20220222,000000,11.92,12.4,11.84,12.14,175762,0
+MAX.US,D,20220223,000000,11.54,11.59,10.645,10.77,671756,0
+MAX.US,D,20220224,000000,10.35,11.46,10.22,11.46,389280,0
+MAX.US,D,20220225,000000,11.5,13.97,11.3,13.88,467465,0
+MAX.US,D,20220228,000000,13.84,14.39,13.71,14.36,366377,0
+MAX.US,D,20220301,000000,14.41,14.54,13.94,14.17,242944,0
+MAX.US,D,20220302,000000,14.38,14.38,13.76,14.01,179523,0
+MAX.US,D,20220303,000000,14.08,14.12,13.29,13.43,111144,0
+MAX.US,D,20220304,000000,13.27,13.32,12.6,13.14,274345,0
+MAX.US,D,20220307,000000,13.07,13.12,12.455,12.51,305034,0
+MAX.US,D,20220308,000000,12.4,13.18,12.22,12.75,153288,0
+MAX.US,D,20220309,000000,13.22,14.37,13,13.94,174038,0
+MAX.US,D,20220310,000000,13.37,13.68,13.18,13.57,104758,0
+MAX.US,D,20220311,000000,13.74,13.74,13.12,13.36,185377,0
+MAX.US,D,20220314,000000,13.32,13.475,12.96,13.26,190182,0
+MAX.US,D,20220315,000000,13.98,14.52,13.77,14.22,382455,0
+MAX.US,D,20220316,000000,14.33,14.85,14.33,14.7,815482,0
+MAX.US,D,20220317,000000,14.6,15.37,14.4,15.34,249653,0
+MAX.US,D,20220318,000000,15.31,15.78,14.87,14.92,195104,0
+MAX.US,D,20220321,000000,14.95,14.97,14.49,14.9,167907,0
+MAX.US,D,20220322,000000,15.04,15.75,15.04,15.46,124937,0
+MAX.US,D,20220323,000000,15.24,15.52,15.18,15.2,84805,0
+MAX.US,D,20220324,000000,15.38,15.52,14.9,14.94,135965,0
+MAX.US,D,20220325,000000,14.96,15,14.51,14.98,116451,0
+MAX.US,D,20220328,000000,14.96,15.59,14.83,15.57,767330,0
+MAX.US,D,20220329,000000,15.96,16.44,15.96,16.28,103100,0
+MAX.US,D,20220330,000000,16.21,16.99,16.15,16.39,151111,0
+MAX.US,D,20220331,000000,16.22,16.85,16.15,16.55,145744,0
+MAX.US,D,20220401,000000,16.51,17.05,16.3,16.78,149379,0
+MAX.US,D,20220404,000000,16.9,17.26,16.73,17.04,110570,0
+MAX.US,D,20220405,000000,16.88,17.24,16.475,16.75,115276,0
+MAX.US,D,20220406,000000,16.44,16.615,15.67,16.56,161067,0
+MAX.US,D,20220407,000000,16.66,16.7,15.965,16.62,76964,0
+MAX.US,D,20220408,000000,16.68,16.85,15.98,16.6,222819,0
+MAX.US,D,20220411,000000,16.21,16.665,15.74,15.97,81524,0
+MAX.US,D,20220412,000000,16.23,16.69,16.07,16.19,77560,0
+MAX.US,D,20220413,000000,16.28,16.7,16.17,16.43,71450,0
+MAX.US,D,20220414,000000,16.55,16.55,15.42,15.74,275446,0
+MAX.US,D,20220418,000000,15.6,15.97,15.22,15.59,66677,0
+MAX.US,D,20220419,000000,15.47,16.29,15.47,15.85,51170,0
+MAX.US,D,20220420,000000,16.02,16.02,15.27,15.58,97486,0
+MAX.US,D,20220421,000000,15.79,15.79,15.49,15.74,96250,0
+MAX.US,D,20220422,000000,15.62,15.915,14.83,15.12,171471,0
+MAX.US,D,20220425,000000,14.84,15.33,14.68,15.21,95341,0
+MAX.US,D,20220426,000000,15.2,15.215,14.785,14.91,91184,0
+MAX.US,D,20220427,000000,14.91,15.245,14.54,14.7,111815,0
+MAX.US,D,20220428,000000,14.91,15.195,14.6,15.08,83808,0
+MAX.US,D,20220429,000000,15.02,15.32,14.55,14.74,174604,0
+MAX.US,D,20220502,000000,14.75,15.2338,14.66,15.13,228302,0
+MAX.US,D,20220503,000000,14.46,14.63,12.8,14.05,332957,0
+MAX.US,D,20220504,000000,13.88,14.13,13,14.11,179173,0
+MAX.US,D,20220505,000000,13.7,13.77,13.32,13.52,137528,0
+MAX.US,D,20220506,000000,12.89,13.35,12.26,12.76,228954,0
+MAX.US,D,20220509,000000,12.42,12.42,11.81,11.95,400934,0
+MAX.US,D,20220510,000000,12.09,12.09,10.8,11.01,536673,0
+MAX.US,D,20220511,000000,11.04,11.05,9.98,10.17,459513,0
+MAX.US,D,20220512,000000,10.3,10.5,9.91,10.36,758388,0
+MAX.US,D,20220513,000000,10.15,10.44,9.68,10.33,1032515,0
+MAX.US,D,20220516,000000,10.18,10.555,10,10.37,455083,0
+MAX.US,D,20220517,000000,10.66,11.12,10.66,10.79,191386,0
+MAX.US,D,20220518,000000,10.57,11,10.2597,10.36,178013,0
+MAX.US,D,20220519,000000,10.15,10.52,10.05,10.17,245535,0
+MAX.US,D,20220520,000000,10.23,10.34,9.88,10.1,300184,0
+MAX.US,D,20220523,000000,10.28,10.31,9.84,9.91,195358,0
+MAX.US,D,20220524,000000,9.77,9.91,9.41,9.64,264387,0
+MAX.US,D,20220525,000000,9.63,10.065,9.63,9.87,155895,0
+MAX.US,D,20220526,000000,9.89,10.2,9.71,10.07,157738,0
+MAX.US,D,20220527,000000,10.23,10.49,10.21,10.41,130404,0
+MAX.US,D,20220531,000000,10.27,10.42,9.99,10.1,241965,0
+MAX.US,D,20220601,000000,10.25,10.355,9.85,9.88,100684,0
+MAX.US,D,20220602,000000,9.99,10.13,9.89,10.03,116315,0
+MAX.US,D,20220603,000000,9.87,9.96,9.46,9.71,262853,0
+MAX.US,D,20220606,000000,9.84,9.88,9.61,9.78,147387,0
+MAX.US,D,20220607,000000,9.6,9.99,9.47,9.97,245811,0
+MAX.US,D,20220608,000000,9.97,10.06,9.72,9.75,164267,0
+MAX.US,D,20220609,000000,9.65,9.73,9.44,9.6,466211,0
+MAX.US,D,20220610,000000,9.45,9.71,9.215,9.35,180528,0
+MAX.US,D,20220613,000000,9,9.12,8.77,8.81,226554,0
+MAX.US,D,20220614,000000,8.78,8.88,8.485,8.58,374550,0
+MAX.US,D,20220615,000000,8.71,9.34,8.69,9.22,157413,0
+MAX.US,D,20220616,000000,9.1,9.44,9.04,9.13,187318,0
+MAX.US,D,20220617,000000,9.22,9.73,9.1,9.45,253842,0
+MAX.US,D,20220621,000000,9.81,9.94,9.63,9.92,188429,0
+MAX.US,D,20220622,000000,9.79,10.18,9.79,10.03,128798,0
+MAX.US,D,20220623,000000,10.15,10.21,9.82,10.15,141343,0
+MAX.US,D,20220624,000000,10.3,10.54,10.13,10.21,329988,0
+MAX.US,D,20220627,000000,10.27,10.5,10.0892,10.25,116666,0
+MAX.US,D,20220628,000000,10.25,10.32,9.95,10.01,114668,0
+MAX.US,D,20220629,000000,10.01,10.23,9.71,10.19,132718,0
+MAX.US,D,20220630,000000,10.03,10.175,9.75,9.85,134365,0
+MAX.US,D,20220701,000000,9.75,10.39,9.695,10.34,102993,0
+MAX.US,D,20220705,000000,10.12,11.2,10,11.19,154011,0
+MAX.US,D,20220706,000000,11.19,11.43,10.65,10.82,129901,0
+MAX.US,D,20220707,000000,10.79,11.28,10.37,11.22,97433,0
+MAX.US,D,20220708,000000,11.15,11.34,10.95,11.14,80210,0
+MAX.US,D,20220711,000000,11.14,11.26,10.75,10.92,57237,0
+MAX.US,D,20220712,000000,11,11.3,10.88,11.11,86768,0
+MAX.US,D,20220713,000000,10.98,11.31,10.96,11.14,60470,0
+MAX.US,D,20220714,000000,11,11.49,10.82,11.34,56539,0
+MAX.US,D,20220715,000000,11.52,11.78,11.32,11.61,83976,0
+MAX.US,D,20220718,000000,11.76,12.02,11.21,11.25,123293,0
+MAX.US,D,20220719,000000,11.43,11.75,11.29,11.68,201270,0
+MAX.US,D,20220720,000000,11.76,12.38,11.76,12.2,176221,0
+MAX.US,D,20220721,000000,12.16,12.69,12.16,12.68,110351,0
+MAX.US,D,20220722,000000,12.61,12.61,12.12,12.29,68592,0
+MAX.US,D,20220725,000000,12.2,12.38,11.965,12.23,174170,0
+MAX.US,D,20220726,000000,12.19,12.19,11.74,11.86,100237,0
+MAX.US,D,20220727,000000,12.06,12.18,11.75,11.94,113322,0
+MAX.US,D,20220728,000000,11.98,12.5,11.59,12.5,103787,0
+MAX.US,D,20220729,000000,12.41,12.45,12.11,12.32,199317,0
+MAX.US,D,20220801,000000,12.18,12.4,11.9,12.06,169672,0
+MAX.US,D,20220802,000000,12.1,12.185,11.69,11.71,148725,0
+MAX.US,D,20220803,000000,11.83,11.97,11.65,11.77,173761,0
+MAX.US,D,20220804,000000,11.87,12.215,11.87,12.12,105265,0
+MAX.US,D,20220805,000000,11.66,11.66,9.82,10.01,236990,0
+MAX.US,D,20220808,000000,10.03,10.105,9.33,9.34,235400,0
+MAX.US,D,20220809,000000,9.15,9.3288,7.59,7.91,258778,0
+MAX.US,D,20220810,000000,8.16,8.74,8,8.11,250334,0
+MAX.US,D,20220811,000000,8.23,8.56,8.16,8.55,114306,0
+MAX.US,D,20220812,000000,8.68,8.93,8.63,8.77,86514,0
+MAX.US,D,20220815,000000,8.71,9,8.57,8.99,104845,0
+MAX.US,D,20220816,000000,8.76,9.19,8.66,9.1,145543,0
+MAX.US,D,20220817,000000,8.93,8.96,8.66,8.89,132892,0
+MAX.US,D,20220818,000000,8.97,9.1,8.8347,9.01,124968,0
+MAX.US,D,20220819,000000,8.84,8.84,8.53,8.6,127614,0
+MAX.US,D,20220822,000000,8.41,8.45,7.99,8.07,130566,0
+MAX.US,D,20220823,000000,8.09,8.65,8.09,8.58,144444,0
+MAX.US,D,20220824,000000,8.65,8.9,8.65,8.87,69842,0
+MAX.US,D,20220825,000000,8.98,9.2,8.78,9.03,123208,0
+MAX.US,D,20220826,000000,9.09,9.09,8.5,8.61,94466,0
+MAX.US,D,20220829,000000,8.46,8.57,8.4,8.48,89130,0
+MAX.US,D,20220830,000000,8.47,8.53,8.27,8.31,97437,0
+MAX.US,D,20220831,000000,8.46,8.51,8.29,8.35,130235,0
+MAX.US,D,20220901,000000,8.28,8.34,8.12,8.31,133831,0
+MAX.US,D,20220902,000000,8.41,8.62,8.18,8.37,134734,0
+MAX.US,D,20220906,000000,8.27,8.305,7.85,7.87,176634,0
+MAX.US,D,20220907,000000,7.96,8.51,7.83,8.49,129139,0
+MAX.US,D,20220908,000000,8.46,9.04,8.445,8.9,118532,0
+MAX.US,D,20220909,000000,8.9,9.14,8.665,8.91,273542,0
+MAX.US,D,20220912,000000,8.91,9.01,8.68,9,150295,0
+MAX.US,D,20220913,000000,8.66,8.735,8.3,8.31,123836,0
+MAX.US,D,20220914,000000,8.21,8.36,7.8,8.29,155471,0
+MAX.US,D,20220915,000000,8.3,8.68,8.185,8.23,116794,0
+MAX.US,D,20220916,000000,8.14,8.17,7.78,8.15,135492,0
+MAX.US,D,20220919,000000,8.11,8.18,7.925,8.17,116346,0
+MAX.US,D,20220920,000000,8.03,8.37,7.95,8.35,244559,0
+MAX.US,D,20220921,000000,8.32,8.88,8.15,8.26,231354,0
+MAX.US,D,20220922,000000,8.16,8.41,7.93,8.2,188122,0
+MAX.US,D,20220923,000000,8.1,8.3,7.78,8.27,135183,0
+MAX.US,D,20220926,000000,8.32,8.58,8.244,8.4,173096,0
+MAX.US,D,20220927,000000,8.52,8.605,8.38,8.49,149427,0
+MAX.US,D,20220928,000000,8.5,9.745,8.19,9.38,579421,0
+MAX.US,D,20220929,000000,9.14,9.28,8.575,8.87,142907,0
+MAX.US,D,20220930,000000,8.73,9.165,8.72,8.75,226451,0
+MAX.US,D,20221003,000000,8.88,9.26,8.64,9.02,124558,0
+MAX.US,D,20221004,000000,9.24,9.36,9.17,9.32,125256,0
+MAX.US,D,20221005,000000,9.14,9.345,8.94,9.12,103243,0
+MAX.US,D,20221006,000000,9.04,9.3,8.9734,9.19,138123,0
+MAX.US,D,20221007,000000,9.07,9.19,8.785,8.85,181538,0
+MAX.US,D,20221010,000000,8.89,9.22,8.6138,9.12,205962,0
+MAX.US,D,20221011,000000,9.04,10.06,8.81,9.74,135832,0
+MAX.US,D,20221012,000000,9.76,9.76,9.445,9.56,92754,0
+MAX.US,D,20221013,000000,9.27,9.71,8.93,9.59,123939,0
+MAX.US,D,20221014,000000,9.73,9.775,9.4,9.7,97562,0
+MAX.US,D,20221017,000000,9.82,10.27,9.82,10.17,110164,0
+MAX.US,D,20221018,000000,10.46,10.74,10.27,10.36,310720,0
+MAX.US,D,20221019,000000,10.35,10.47,10.12,10.4,187181,0
+MAX.US,D,20221020,000000,10.26,10.63,10.26,10.31,320209,0
+MAX.US,D,20221021,000000,10.34,10.64,10,10.59,234249,0
+MAX.US,D,20221024,000000,10.6,10.93,10.355,10.91,243181,0
+MAX.US,D,20221025,000000,11.08,11.39,10.83,11.12,302169,0
+MAX.US,D,20221026,000000,11,11.13,10.88,10.95,215841,0
+MAX.US,D,20221027,000000,11.01,11.15,10.62,10.85,801478,0
+MAX.US,D,20221028,000000,10.97,11.06,10.81,11,212363,0
+MAX.US,D,20221031,000000,10.87,11.29,10.41,10.98,254549,0
+MAX.US,D,20221101,000000,11.25,11.26,11.07,11.23,447456,0
+MAX.US,D,20221102,000000,11.25,11.377,10.935,11.06,372700,0
+MAX.US,D,20221103,000000,10.68,11.35,10.68,11.25,268129,0
+MAX.US,D,20221104,000000,11.4,14.74,11.4,14.58,758072,0
+MAX.US,D,20221107,000000,14.64,15.18,14.15,14.71,599087,0
+MAX.US,D,20221108,000000,14.64,14.8869,13.83,13.98,399570,0
+MAX.US,D,20221109,000000,13.9,14.495,13.79,13.99,380181,0
+MAX.US,D,20221110,000000,14.4,14.5,14.12,14.29,214776,0
+MAX.US,D,20221111,000000,14.34,14.62,14.01,14.15,272398,0
+MAX.US,D,20221114,000000,14.15,14.28,13.93,13.95,201730,0
+MAX.US,D,20221115,000000,14.29,15.49,14.12,14.31,410306,0
+MAX.US,D,20221116,000000,14.22,14.61,12.82,13.07,765516,0
+MAX.US,D,20221117,000000,12.91,13.73,12.78,13.69,359839,0
+MAX.US,D,20221118,000000,13.85,13.85,12.7,12.72,318597,0
+MAX.US,D,20221121,000000,12.65,12.96,12.15,12.59,187832,0
+MAX.US,D,20221122,000000,12.65,12.65,12.1,12.2,176249,0
+MAX.US,D,20221123,000000,12.22,12.33,11.99,12.15,201299,0
+MAX.US,D,20221125,000000,12.29,12.29,11.94,12.04,239174,0
+MAX.US,D,20221128,000000,11.98,12,11.44,11.47,254802,0
+MAX.US,D,20221129,000000,11.49,12.16,10.79,10.84,350534,0
+MAX.US,D,20221130,000000,10.91,11.91,10.44,11.87,664274,0
+MAX.US,D,20221201,000000,11.86,12.01,11.32,11.36,178764,0
+MAX.US,D,20221202,000000,11.14,11.38,11.07,11.31,170768,0
+MAX.US,D,20221205,000000,11.32,11.35,10.95,11.11,140599,0
+MAX.US,D,20221206,000000,11.13,11.13,10.62,10.85,249731,0
+MAX.US,D,20221207,000000,10.8,10.92,10.42,10.55,119183,0
+MAX.US,D,20221208,000000,10.51,10.96,10.21,10.29,297019,0
+MAX.US,D,20221209,000000,10.25,10.47,10.06,10.3,169179,0
+MAX.US,D,20221212,000000,10.32,10.32,10.03,10.22,144856,0
+MAX.US,D,20221213,000000,10.3,10.52,9.96,10.33,202620,0
+MAX.US,D,20221214,000000,10.26,10.44,10.02,10.04,132066,0
+MAX.US,D,20221215,000000,9.88,9.88,9.585,9.61,193135,0
+MAX.US,D,20221216,000000,9.55,9.715,9.245,9.45,210354,0
+MAX.US,D,20221219,000000,9.48,9.48,9.14,9.17,126058,0
+MAX.US,D,20221220,000000,10.02,11.0285,9.41,10.49,504890,0
+MAX.US,D,20221221,000000,10.45,10.5,10.06,10.3,476217,0
+MAX.US,D,20221222,000000,10.125,10.28,10,10.19,308835,0
+MAX.US,D,20221223,000000,10.21,10.3815,9.91,9.97,267645,0
+MAX.US,D,20221227,000000,9.91,9.91,9.02,9.21,339790,0
+MAX.US,D,20221228,000000,9.22,9.53,9.16,9.18,251218,0
+MAX.US,D,20221229,000000,9.24,9.59,9.22,9.46,245935,0
+MAX.US,D,20221230,000000,9.39,10,9.24,9.95,152597,0
+MAX.US,D,20230103,000000,10.01,10.43,9.88,10.28,194459,0
+MAX.US,D,20230104,000000,10.46,10.61,10.39,10.51,143739,0
+MAX.US,D,20230105,000000,10.44,10.64,10.35,10.52,219744,0
+MAX.US,D,20230106,000000,10.63,11.03,10.5,10.85,142864,0
+MAX.US,D,20230109,000000,11.01,11.05,10.67,10.71,133784,0
+MAX.US,D,20230110,000000,10.88,10.88,10.61,10.63,75712,0
+MAX.US,D,20230111,000000,10.67,10.96,10.46,10.96,137255,0
+MAX.US,D,20230112,000000,11.01,11.26,10.74,11.08,178479,0
+MAX.US,D,20230113,000000,10.92,11.27,10.5657,11.25,149104,0
+MAX.US,D,20230117,000000,11.13,11.67,11.04,11.65,112727,0
+MAX.US,D,20230118,000000,11.69,12.145,11.63,12.08,288362,0
+MAX.US,D,20230119,000000,12,12.22,11.57,11.82,111153,0
+MAX.US,D,20230120,000000,11.7,11.84,10.92,11.47,252153,0
+MAX.US,D,20230123,000000,11.48,11.7978,11.09,11.55,172568,0
+MAX.US,D,20230124,000000,11.8,12.765,11.5,12.13,160893,0
+MAX.US,D,20230125,000000,11.9,12.41,11.9,12.35,159611,0
+MAX.US,D,20230126,000000,12.44,12.6,12.2,12.41,122420,0
+MAX.US,D,20230127,000000,12.53,12.94,12.36,12.8,223307,0
+MAX.US,D,20230130,000000,12.69,13.3,12.576,13.13,226228,0
+MAX.US,D,20230131,000000,13.13,14.28,13.13,13.95,222953,0
+MAX.US,D,20230201,000000,13.81,14.38,13.56,14.01,244834,0
+MAX.US,D,20230202,000000,14.33,14.555,13.79,14.12,169262,0
+MAX.US,D,20230203,000000,13.83,14.37,13.81,13.94,94178,0
+MAX.US,D,20230206,000000,13.75,14.27,13.35,14.17,90495,0
+MAX.US,D,20230207,000000,14.1,14.1,13.28,13.78,126166,0
+MAX.US,D,20230208,000000,13.67,13.95,13.14,13.27,191393,0
+MAX.US,D,20230209,000000,13.64,14.865,13.57,14.37,354172,0
+MAX.US,D,20230210,000000,14.28,14.44,13.89,14.21,149234,0
+MAX.US,D,20230213,000000,14.25,14.52,13.88,13.99,163081,0
+MAX.US,D,20230214,000000,13.88,14.27,13.68,14.03,85242,0
+MAX.US,D,20230215,000000,13.91,14.5,13.91,14.37,127074,0
+MAX.US,D,20230216,000000,14.17,15.01,14.12,14.88,198262,0
+MAX.US,D,20230217,000000,14.88,14.995,14.57,14.72,121729,0
+MAX.US,D,20230221,000000,14.4,15.43,14.155,14.51,175901,0
+MAX.US,D,20230222,000000,14.51,14.795,14.23,14.45,283174,0
+MAX.US,D,20230223,000000,14.54,15,14.25,14.5,273233,0
+MAX.US,D,20230224,000000,16.81,17.01,15.89,16.23,1078272,0
+MAX.US,D,20230227,000000,15.98,16.19,15.29,15.41,600300,0
+MAX.US,D,20230228,000000,15.3,15.67,14.8038,15.14,550280,0
+MAX.US,D,20230301,000000,14.87,15.12,14.57,14.86,220489,0
+MAX.US,D,20230302,000000,14.41,15.06,14.41,15.03,192159,0
+MAX.US,D,20230303,000000,15.12,15.8,14.99,15.39,216818,0
+MAX.US,D,20230306,000000,15.44,15.47,14.71,14.93,170912,0
+MAX.US,D,20230307,000000,14.96,15.12,14.72,15.05,163075,0
+MAX.US,D,20230308,000000,15.01,15.01,14.47,14.7,172846,0
+MAX.US,D,20230309,000000,14.73,14.94,14.26,14.34,140631,0
+MAX.US,D,20230310,000000,14.26,14.26,13.77,14,170758,0
+MAX.US,D,20230313,000000,13.77,14.05,13.62,13.88,135978,0
+MAX.US,D,20230314,000000,14.17,14.565,14,14,190442,0
+MAX.US,D,20230315,000000,13.67,13.88,13.4,13.87,134015,0
+MAX.US,D,20230316,000000,13.68,14.38,13.68,14.12,72787,0
+MAX.US,D,20230317,000000,14.04,14.14,13.84,13.86,125349,0
+MAX.US,D,20230320,000000,13.97,13.97,13.69,13.71,91709,0
+MAX.US,D,20230321,000000,13.96,14.57,13.86,14.53,88990,0
+MAX.US,D,20230322,000000,14.49,14.73,13.94,14,106001,0
+MAX.US,D,20230323,000000,14.11,14.5,14.08,14.36,93689,0
+MAX.US,D,20230324,000000,14.14,14.64,14.14,14.6,112119,0
+MAX.US,D,20230327,000000,14.74,14.93,14.5,14.79,48389,0
+MAX.US,D,20230328,000000,14.75,14.92,14.47,14.5,110686,0
+MAX.US,D,20230329,000000,14.62,14.76,14.32,14.44,87028,0
+MAX.US,D,20230330,000000,14.45,14.74,13.94,14.4,131256,0
+MAX.US,D,20230331,000000,14.52,15.01,14.5,14.98,137004,0
+MAX.US,D,20230403,000000,14.93,15.405,14.8386,15.29,81795,0
+MAX.US,D,20230404,000000,15.28,15.29,15,15.02,94098,0
+MAX.US,D,20230405,000000,14.81,15.04,14.39,14.41,96028,0
+MAX.US,D,20230406,000000,14.39,14.39,13.975,14.11,54390,0
+MAX.US,D,20230410,000000,14.06,14.3,13.8,13.97,110704,0
+MAX.US,D,20230411,000000,14.13,14.13,13.74,13.84,74683,0
+MAX.US,D,20230412,000000,13.95,13.95,13.0272,13.35,146572,0
+MAX.US,D,20230413,000000,13.43,13.66,12.88,13.03,360461,0
+MAX.US,D,20230414,000000,13,13.12,9.9001,10.23,736363,0
+MAX.US,D,20230417,000000,10.51,10.879,9.43,10.37,483133,0
+MAX.US,D,20230418,000000,10.37,10.56,9.32,9.55,207546,0
+MAX.US,D,20230419,000000,9.41,9.83,9.35,9.48,203874,0
+MAX.US,D,20230420,000000,9.32,9.4824,9.02,9.12,281828,0
+MAX.US,D,20230421,000000,9.14,9.59,9.105,9.33,162926,0
+MAX.US,D,20230424,000000,9.31,9.85,9.25,9.85,182890,0
+MAX.US,D,20230425,000000,9.81,9.81,8.86,9.04,350781,0
+MAX.US,D,20230426,000000,8.99,9.13,7.3801,7.67,793886,0
+MAX.US,D,20230427,000000,7.74,7.755,7.28,7.52,308462,0
+MAX.US,D,20230428,000000,6.6,7.85,6.37,7.4,474740,0
+MAX.US,D,20230501,000000,7.52,7.75,7.21,7.68,274874,0
+MAX.US,D,20230502,000000,7.7,7.7,6.28,6.68,630067,0
+MAX.US,D,20230503,000000,6.68,6.71,6.04,6.14,549899,0
+MAX.US,D,20230504,000000,6.01,6.06,5.08,5.87,1500259,0
+MAX.US,D,20230505,000000,5.26,6.63,5.17,5.99,1273587,0
+MAX.US,D,20230508,000000,5.86,6.03,5.35,5.94,658013,0
+MAX.US,D,20230509,000000,5.98,6.11,5.66,5.75,477940,0
+MAX.US,D,20230510,000000,5.73,6.2,5.55,6.19,676414,0
+MAX.US,D,20230511,000000,6.2,6.31,5.805,6.01,341996,0
+MAX.US,D,20230512,000000,6.08,6.185,5.8,5.86,291471,0
+MAX.US,D,20230515,000000,5.86,5.97,5.58,5.61,346199,0
+MAX.US,D,20230516,000000,5.59,5.665,5.3275,5.36,365255,0
+MAX.US,D,20230517,000000,5.38,6.27,5.3541,6.21,617623,0
+MAX.US,D,20230518,000000,6.2,6.92,6.1,6.85,392296,0
+MAX.US,D,20230519,000000,6.89,6.9636,6.6,6.67,387076,0
+MAX.US,D,20230522,000000,6.67,7.48,6.67,7.44,275714,0
+MAX.US,D,20230523,000000,7.38,7.7291,7.24,7.43,355509,0
+MAX.US,D,20230524,000000,7.37,7.6,7.3075,7.52,184021,0
+MAX.US,D,20230525,000000,7.5,7.84,7.47,7.6,265564,0
+MAX.US,D,20230526,000000,9.06,10.23,9.01,9.28,1190416,0
+MAX.US,D,20230530,000000,9.28,9.5,8.64,8.65,472183,0
+MAX.US,D,20230531,000000,8.561,8.93,8.43,8.82,346018,0
+MAX.US,D,20230601,000000,8.77,9.051,8.44,8.62,254166,0
+MAX.US,D,20230602,000000,8.71,9.4,8.71,9.25,248224,0
+MAX.US,D,20230605,000000,9.14,9.14,8.75,8.8,405994,0
+MAX.US,D,20230606,000000,8.79,9.4,8.75,9.22,286295,0
+MAX.US,D,20230607,000000,9.5,9.675,9.22,9.46,237972,0
+MAX.US,D,20230608,000000,9.37,9.37,9.155,9.26,166338,0
+MAX.US,D,20230609,000000,9.3,9.6299,9.26,9.46,157468,0
+MAX.US,D,20230612,000000,9.5,9.73,9.43,9.54,175074,0
+MAX.US,D,20230613,000000,9.44,9.7,9.25,9.62,247404,0
+MAX.US,D,20230614,000000,9.5,9.63,9.31,9.6,238253,0
+MAX.US,D,20230615,000000,9.51,9.6323,9.12,9.61,133747,0
+MAX.US,D,20230616,000000,9.65,9.67,9.36,9.56,252412,0
+MAX.US,D,20230620,000000,9.48,9.75,9.46,9.61,155078,0
+MAX.US,D,20230621,000000,9.54,9.68,9.45,9.5,146444,0
+MAX.US,D,20230622,000000,9.45,9.65,9.4,9.48,141613,0
+MAX.US,D,20230623,000000,9.26,9.5,9.12,9.3,765778,0
+MAX.US,D,20230626,000000,9.22,9.95,9.22,9.57,360689,0
+MAX.US,D,20230627,000000,9.53,9.61,8.64,9.31,447589,0
+MAX.US,D,20230628,000000,9.26,9.8,9.26,9.36,709781,0
+MAX.US,D,20230629,000000,9.41,10.07,9.35,9.92,190702,0
+MAX.US,D,20230630,000000,10.1,10.37,10.1,10.31,209360,0
+MAX.US,D,20230703,000000,10.39,10.41,9.125,9.47,394826,0
+MAX.US,D,20230705,000000,9.64,9.7,9.295,9.65,561259,0
+MAX.US,D,20230706,000000,9.41,9.51,9.06,9.49,746601,0
+MAX.US,D,20230707,000000,9.52,9.82,9.51,9.64,291564,0
+MAX.US,D,20230710,000000,9.6,9.95,9.54,9.87,173423,0
+MAX.US,D,20230711,000000,9.92,11.02,9.82,11.01,321084,0
+MAX.US,D,20230712,000000,11.25,11.4,10.761,10.93,221070,0
+MAX.US,D,20230713,000000,10.7,10.81,9.6501,10.02,337411,0
+MAX.US,D,20230714,000000,10.2,10.36,9.29,9.77,296382,0
+MAX.US,D,20230717,000000,9.67,10.03,9.46,9.58,234403,0
+MAX.US,D,20230718,000000,9.63,10.045,9.6,9.76,162587,0
+MAX.US,D,20230719,000000,9.83,10.17,9.57,9.69,194872,0
+MAX.US,D,20230720,000000,9.65,9.78,9.31,9.47,179918,0
+MAX.US,D,20230721,000000,9.64,9.94,9.57,9.77,142907,0
+MAX.US,D,20230724,000000,9.77,10.01,9.45,9.93,138465,0
+MAX.US,D,20230725,000000,9.91,10.11,9.795,9.89,111541,0
+MAX.US,D,20230726,000000,9.78,10.25,9.78,10.2,111218,0
+MAX.US,D,20230727,000000,10.27,10.27,9.69,9.78,160076,0
+MAX.US,D,20230728,000000,9.92,10.25,9.86,9.97,109738,0
+MAX.US,D,20230731,000000,10.02,10.43,9.98,10.14,222146,0
+MAX.US,D,20230801,000000,10.11,10.16,9.64,9.7,127842,0
+MAX.US,D,20230802,000000,9.48,9.595,8.8,8.9,445166,0
+MAX.US,D,20230803,000000,8.89,10.68,8.8349,9.41,313032,0
+MAX.US,D,20230804,000000,8.85,9.28,8.63,8.97,347472,0
+MAX.US,D,20230807,000000,9.03,9.33,8.7,9.1,192525,0
+MAX.US,D,20230808,000000,8.96,9.1725,8.7,9,147586,0
+MAX.US,D,20230809,000000,9,9,8.43,8.49,152725,0
+MAX.US,D,20230810,000000,8.48,8.9,8.48,8.67,139549,0
+MAX.US,D,20230811,000000,8.66,9.25,8.58,8.83,157474,0
+MAX.US,D,20230814,000000,8.78,8.9,8.58,8.83,83805,0
+MAX.US,D,20230815,000000,8.91,9.34,8.63,8.77,125264,0
+MAX.US,D,20230816,000000,9,9.56,8.975,9.03,191832,0
+MAX.US,D,20230817,000000,9.01,9.185,8.78,8.99,245679,0
+MAX.US,D,20230818,000000,8.79,9.13,8.51,8.55,219086,0
+MAX.US,D,20230821,000000,8.46,8.63,8.26,8.37,156166,0
+MAX.US,D,20230822,000000,8.4,8.53,8.25,8.46,139235,0
+MAX.US,D,20230823,000000,8.45,8.65,8.42,8.63,117998,0
+MAX.US,D,20230824,000000,8.61,8.61,8.35,8.42,77093,0
+MAX.US,D,20230825,000000,8.44,8.5,8.2,8.46,69140,0
+MAX.US,D,20230828,000000,8.48,8.65,8.43,8.59,117626,0
+MAX.US,D,20230829,000000,8.59,8.75,8.43,8.66,131869,0
+MAX.US,D,20230830,000000,8.56,8.69,8.3953,8.63,70178,0
+MAX.US,D,20230831,000000,8.59,8.78,8.35,8.39,156326,0
+MAX.US,D,20230901,000000,8.45,8.52,8.31,8.42,78116,0
+MAX.US,D,20230905,000000,8.37,8.52,8.201,8.45,85526,0
+MAX.US,D,20230906,000000,8.49,8.49,8.27,8.31,85634,0
+MAX.US,D,20230907,000000,8.16,8.16,7.942,8.1,162271,0
+MAX.US,D,20230908,000000,8.08,8.17,7.71,7.77,107028,0
+MAX.US,D,20230911,000000,7.87,8.04,7.74,7.99,95965,0
+MAX.US,D,20230912,000000,7.92,7.99,7.7,7.88,112968,0
+MAX.US,D,20230913,000000,7.89,8.18,7.73,8.15,158126,0
+MAX.US,D,20230914,000000,8.02,8.37,8.02,8.34,174947,0
+MAX.US,D,20230915,000000,8.34,8.4097,7.8,7.97,226276,0
+MAX.US,D,20230918,000000,7.98,8.01,7.64,7.9,174796,0
+MAX.US,D,20230919,000000,7.88,7.96,7.62,7.82,249064,0
+MAX.US,D,20230920,000000,7.89,8.3099,7.6957,8.04,151209,0
+MAX.US,D,20230921,000000,7.77,8.1,7.77,8.05,117231,0
+MAX.US,D,20230922,000000,8.05,8.29,7.83,8.12,98328,0
+MAX.US,D,20230925,000000,8.15,8.31,8.08,8.23,72130,0
+MAX.US,D,20230926,000000,8.18,8.54,8.18,8.25,68351,0
+MAX.US,D,20230927,000000,8.29,8.642,8.23,8.33,84079,0
+MAX.US,D,20230928,000000,8.33,8.43,8.09,8.33,112632,0
+MAX.US,D,20230929,000000,8.39,8.55,8.1563,8.26,116709,0
+MAX.US,D,20231002,000000,8.26,8.26,7.83,7.95,126889,0
+MAX.US,D,20231003,000000,7.9,8.0508,7.815,7.95,93660,0
+MAX.US,D,20231004,000000,7.95,8.25,7.815,8.23,69620,0
+MAX.US,D,20231005,000000,8.17,8.41,7.86,8.03,94842,0
+MAX.US,D,20231006,000000,7.92,8.875,7.92,8.76,142643,0
+MAX.US,D,20231009,000000,8.74,9.11,8.47,9,228198,0
+MAX.US,D,20231010,000000,9.07,9.33,8.93,8.94,260051,0
+MAX.US,D,20231011,000000,9.01,9.19,8.71,8.77,115079,0
+MAX.US,D,20231012,000000,8.75,8.76,8.51,8.71,169387,0
+MAX.US,D,20231013,000000,8.85,9.54,8.85,9.43,240426,0
+MAX.US,D,20231016,000000,9.6,10.39,9.56,10.34,273684,0
+MAX.US,D,20231017,000000,10.2,10.64,10.2,10.35,247669,0
+MAX.US,D,20231018,000000,10.24,10.24,9.5,9.8,164347,0
+MAX.US,D,20231019,000000,9.73,9.98,9.59,9.68,100880,0
+MAX.US,D,20231020,000000,9.64,9.88,9.56,9.72,124944,0
+MAX.US,D,20231023,000000,9.58,9.74,9.47,9.53,79887,0
+MAX.US,D,20231024,000000,9.53,9.9,9.295,9.48,85593,0
+MAX.US,D,20231025,000000,9.42,9.76,9.32,9.6,115297,0
+MAX.US,D,20231026,000000,9.59,9.86,9.44,9.54,112508,0
+MAX.US,D,20231027,000000,9.43,9.495,8.87,8.9,109445,0
+MAX.US,D,20231030,000000,9.03,9.72,8.9764,9.45,166142,0
+MAX.US,D,20231031,000000,9.57,10.55,9.545,10.28,243661,0
+MAX.US,D,20231101,000000,10.35,10.48,9.9,10.35,451822,0
+MAX.US,D,20231102,000000,9.63,10.58,9.55,9.81,340396,0
+MAX.US,D,20231103,000000,9.84,10.15,9.25,9.77,268990,0
+MAX.US,D,20231106,000000,9.65,9.65,8.56,8.66,494590,0
+MAX.US,D,20231107,000000,8.63,9.48,8.552,9.46,139373,0
+MAX.US,D,20231108,000000,9.49,9.65,9.095,9.64,177770,0
+MAX.US,D,20231109,000000,9.52,9.73,9.28,9.3,152419,0
+MAX.US,D,20231110,000000,9.51,9.51,8.9,9.19,273379,0
+MAX.US,D,20231113,000000,9.24,9.44,8.9,9.01,110739,0
+MAX.US,D,20231114,000000,9.37,10.17,9.342,9.93,284436,0
+MAX.US,D,20231115,000000,9.87,10.02,9.45,9.56,264398,0
+MAX.US,D,20231116,000000,9.64,9.64,9.13,9.41,96845,0
+MAX.US,D,20231117,000000,9.5,9.6749,9.26,9.51,168752,0
+MAX.US,D,20231120,000000,9.3,9.58,9.19,9.42,143262,0
+MAX.US,D,20231121,000000,9.31,9.47,9.245,9.37,110274,0
+MAX.US,D,20231122,000000,9.49,9.72,9.38,9.58,89014,0
+MAX.US,D,20231124,000000,9.5,9.85,9.5,9.82,39387,0
+MAX.US,D,20231127,000000,9.77,10.12,9.7263,10,114335,0
+MAX.US,D,20231128,000000,9.87,10.11,9.85,10,107637,0
+MAX.US,D,20231129,000000,10.15,10.35,9.69,9.71,354028,0
+MAX.US,D,20231130,000000,9.93,10.3,9.76,10.12,225213,0
+MAX.US,D,20231201,000000,10.13,10.3,9.88,10.29,256032,0
+MAX.US,D,20231204,000000,10.3,10.65,10.22,10.5,134536,0
+MAX.US,D,20231205,000000,10.38,10.62,10.23,10.44,106698,0
+MAX.US,D,20231206,000000,10.47,10.53,10.22,10.36,131195,0
+MAX.US,D,20231207,000000,10.48,10.66,9.96,10.64,258546,0
+MAX.US,D,20231208,000000,10.57,11.04,10.57,10.89,207673,0
+MAX.US,D,20231211,000000,10.87,11.24,10.8,11.05,283567,0
+MAX.US,D,20231212,000000,11.02,11.03,10.66,10.87,127369,0
+MAX.US,D,20231213,000000,10.83,10.855,10.255,10.47,312346,0
+MAX.US,D,20231214,000000,10.76,11.02,10.45,10.7,188920,0
+MAX.US,D,20231215,000000,10.85,11.04,10.57,10.97,342949,0
+MAX.US,D,20231218,000000,11.12,11.2,10.63,10.67,133827,0
+MAX.US,D,20231219,000000,10.78,11.44,10.6,11.37,150826,0
+MAX.US,D,20231220,000000,11.43,11.65,11.05,11.08,116147,0
+MAX.US,D,20231221,000000,11.09,11.65,10.918,11.63,99538,0
+MAX.US,D,20231222,000000,11.73,11.75,11.41,11.44,85351,0
+MAX.US,D,20231226,000000,11.38,11.57,11.23,11.55,65125,0
+MAX.US,D,20231227,000000,11.63,11.81,11.53,11.8,72869,0
+MAX.US,D,20231228,000000,11.73,11.85,11.5,11.61,82771,0
+MAX.US,D,20231229,000000,11.66,11.69,11.11,11.15,53915,0
+MAX.US,D,20240102,000000,10.99,11.35,10.93,11.02,98904,0
+MAX.US,D,20240103,000000,10.98,11.12,10.74,10.85,73910,0
+MAX.US,D,20240104,000000,10.94,11.08,10.81,11.01,101063,0
+MAX.US,D,20240105,000000,10.89,11.53,10.89,11.19,145698,0
+MAX.US,D,20240108,000000,11.13,11.36,10.89,11.13,169180,0
+MAX.US,D,20240109,000000,10.96,11.15,10.52,10.86,122493,0
+MAX.US,D,20240110,000000,11.18,11.32,10.58,11,231025,0
+MAX.US,D,20240111,000000,10.93,11.0443,10.41,10.75,117398,0
+MAX.US,D,20240112,000000,10.94,10.94,10.37,10.45,112499,0
+MAX.US,D,20240116,000000,10.34,10.69,10.26,10.69,181026,0
+MAX.US,D,20240117,000000,10.6,11.05,10.6,10.95,111602,0
+MAX.US,D,20240118,000000,10.95,11.09,10.765,10.95,96960,0
+MAX.US,D,20240119,000000,11.01,11.03,10.72,10.85,68026,0
+MAX.US,D,20240122,000000,11.02,11.5,10.86,11.3,155435,0
+MAX.US,D,20240123,000000,11.39,12.15,11.07,12,147110,0
+MAX.US,D,20240124,000000,12.2,12.95,11.92,12.74,222112,0
+MAX.US,D,20240125,000000,12.93,13.25,12.59,12.74,134164,0
+MAX.US,D,20240126,000000,12.87,13.16,12.75,12.77,104358,0
+MAX.US,D,20240129,000000,12.78,13.3199,12.61,13.06,138510,0
+MAX.US,D,20240130,000000,12.94,12.94,12.41,12.68,81379,0
+MAX.US,D,20240131,000000,12.59,13.01,12.435,12.75,109275,0
+MAX.US,D,20240201,000000,12.87,13.31,12.87,12.93,123383,0
+MAX.US,D,20240202,000000,12.8,12.94,12.49,12.67,117751,0
+MAX.US,D,20240205,000000,12.52,12.59,12.22,12.26,58349,0
+MAX.US,D,20240206,000000,12.15,12.82,12.15,12.75,184381,0
+MAX.US,D,20240207,000000,12.79,13.16,12.55,12.64,138229,0
+MAX.US,D,20240208,000000,12.75,13.835,12.75,13.75,232796,0
+MAX.US,D,20240209,000000,13.89,14.4,13.89,14.2,153189,0
+MAX.US,D,20240212,000000,14.26,14.61,14.12,14.56,269859,0
+MAX.US,D,20240213,000000,14.15,14.65,14.045,14.51,229989,0
+MAX.US,D,20240214,000000,14.61,15.3573,14.61,15.29,350413,0
+MAX.US,D,20240215,000000,15.43,16.045,15.235,15.94,217193,0
+MAX.US,D,20240216,000000,15.74,16.42,15.45,16.12,201081,0
+MAX.US,D,20240220,000000,15.77,16.12,15.7,15.8,259429,0
+MAX.US,D,20240221,000000,17.1,20.01,17.05,19.71,1349056,0
+MAX.US,D,20240222,000000,18.95,20.05,18.05,19.95,914690,0
+MAX.US,D,20240223,000000,19.95,20.245,19.34,20.02,448933,0
+MAX.US,D,20240226,000000,21.92,22.38,19.97,21.55,595476,0
+MAX.US,D,20240227,000000,21.84,21.9125,20.835,21.46,406900,0
+MAX.US,D,20240228,000000,21.27,21.56,20.77,20.79,241492,0
+MAX.US,D,20240229,000000,20.76,21,20.16,20.75,360968,0
+MAX.US,D,20240301,000000,20.88,21.85,20.71,21.55,310797,0
+MAX.US,D,20240304,000000,21.6,21.78,21.18,21.41,232784,0
+MAX.US,D,20240305,000000,21.16,21.75,21.137,21.37,178327,0
+MAX.US,D,20240306,000000,21.47,21.66,20.954,21.31,138648,0
+MAX.US,D,20240307,000000,21.43,22.81,21.24,21.75,298436,0
+MAX.US,D,20240308,000000,19.49,20.07,18.915,19.45,1066265,0
+MAX.US,D,20240311,000000,19.47,19.735,19.11,19.47,333044,0
+MAX.US,D,20240312,000000,19.55,20.235,19.48,19.75,385497,0
+MAX.US,D,20240313,000000,19.63,19.96,19.24,19.7,300456,0
+MAX.US,D,20240314,000000,19.68,19.95,19.46,19.67,437801,0
+MAX.US,D,20240315,000000,19.53,20.26,19.21,19.83,440312,0
+MAX.US,D,20240318,000000,19.83,19.92,18.75,19.06,295612,0
+MAX.US,D,20240319,000000,19.06,19.5685,18.77,19.34,286313,0
+MAX.US,D,20240320,000000,19.02,20.13,19.02,20.11,248282,0
+MAX.US,D,20240321,000000,20.12,20.46,19.96,20.31,218424,0
+MAX.US,D,20240322,000000,20.41,20.48,20.01,20.1,207900,0
+MAX.US,D,20240325,000000,20.02,20.25,19.83,20.1,254611,0
+MAX.US,D,20240326,000000,20.21,20.34,19.77,19.86,195965,0
+MAX.US,D,20240327,000000,19.96,20.22,19.82,20,224200,0
+MAX.US,D,20240328,000000,20.19,21.0699,20.01,20.37,724219,0
+MAX.US,D,20240401,000000,20.51,20.51,19.93,20.11,285180,0
+MAX.US,D,20240402,000000,19.77,20.035,19.1,19.71,308287,0
+MAX.US,D,20240403,000000,19.58,19.97,19.3,19.41,335508,0
+MAX.US,D,20240404,000000,19.47,19.4815,18.34,18.46,286573,0
+MAX.US,D,20240405,000000,18.56,18.85,18.29,18.44,366745,0
+MAX.US,D,20240408,000000,18.56,18.64,18.0768,18.61,418400,0
+MAX.US,D,20240409,000000,18.63,18.86,18.28,18.3,187176,0
+MAX.US,D,20240410,000000,17.94,19.03,17.5833,18.83,385276,0
+MAX.US,D,20240411,000000,18.84,20.49,18.84,20.12,1035244,0
+MAX.US,D,20240412,000000,20,21.2999,19.84,20.06,684881,0
+MAX.US,D,20240415,000000,20.06,20.27,19.1807,19.23,173018,0
+MAX.US,D,20240416,000000,19.15,19.3,18.84,19.28,315402,0
+MAX.US,D,20240417,000000,19.45,19.62,18.07,18.11,254626,0
+MAX.US,D,20240418,000000,17.97,18.99,17.86,18.56,350286,0
+MAX.US,D,20240419,000000,18.42,19.13,18.28,19.03,215046,0
+MAX.US,D,20240422,000000,19.17,19.17,18.62,19.11,160328,0
+MAX.US,D,20240423,000000,19.23,19.63,18.96,19,329439,0
+MAX.US,D,20240424,000000,19,19.295,18.9,19.07,223869,0
+MAX.US,D,20240425,000000,18.71,18.81,18.39,18.41,211774,0
+MAX.US,D,20240426,000000,18.52,19.19,18.41,18.86,182873,0
+MAX.US,D,20240429,000000,19,19.19,18.79,18.79,473246,0
+MAX.US,D,20240430,000000,18.79,21.015,18.79,20.25,828046,0
+MAX.US,D,20240501,000000,20.24,21.61,19.895,21.06,586366,0
+MAX.US,D,20240502,000000,24.76,25.78,21.84,22.08,1286460,0
+MAX.US,D,20240503,000000,22.36,22.998,20.96,22.2,1211882,0
+MAX.US,D,20240506,000000,22.29,22.75,21.96,22.14,521968,0
+MAX.US,D,20240507,000000,22.37,22.41,21.535,22.18,483595,0
+MAX.US,D,20240508,000000,19.58,20.48,19.52,19.99,4535390,0
+MAX.US,D,20240509,000000,20.03,20.3699,19.201,20.18,1170915,0
+MAX.US,D,20240510,000000,19.78,20.1,19.51,19.92,711112,0
+MAX.US,D,20240513,000000,20,20.17,19.39,19.45,446091,0
+MAX.US,D,20240514,000000,19.47,19.72,18.83,18.99,703923,0
+MAX.US,D,20240515,000000,19.62,19.62,18.58,18.62,641242,0
+MAX.US,D,20240516,000000,18.49,19.18,18.31,18.83,871486,0
+MAX.US,D,20240517,000000,18.97,19.12,18.26,18.37,513708,0
+MAX.US,D,20240520,000000,18.3,18.87,18.14,18.83,498131,0
+MAX.US,D,20240521,000000,18.62,18.74,17.93,18.26,485244,0
+MAX.US,D,20240522,000000,18.22,18.24,17.22,17.85,873070,0
+MAX.US,D,20240523,000000,18,18.465,17.77,17.78,602700,0
+MAX.US,D,20240524,000000,17.89,18.31,17.6,18.26,758028,0
+MAX.US,D,20240528,000000,18.7,19.45,18.435,19.12,881983,0
+MAX.US,D,20240529,000000,18.84,19.13,17.62,18.03,756665,0
+MAX.US,D,20240530,000000,18.17,18.53,17.88,18.33,472256,0
+MAX.US,D,20240531,000000,18.3,18.67,17.42,17.78,870388,0
+MAX.US,D,20240603,000000,17.88,18,16.97,17.39,1175693,0
+MAX.US,D,20240604,000000,17.44,17.66,17.2,17.41,481167,0
+MAX.US,D,20240605,000000,17.6,18.21,17,18.03,558196,0
+MAX.US,D,20240606,000000,17.96,18.56,17.805,18.5,379814,0
+MAX.US,D,20240607,000000,18.49,18.73,18,18.01,467641,0
+MAX.US,D,20240610,000000,18.02,18.17,17.24,17.56,530083,0
+MAX.US,D,20240611,000000,17.59,18.08,17.4,17.81,382786,0
+MAX.US,D,20240612,000000,18.24,18.49,17.42,17.64,464604,0
+MAX.US,D,20240613,000000,17.63,17.7,16.46,16.67,710262,0
+MAX.US,D,20240614,000000,16.54,17.21,15.8,16.66,776728,0
+MAX.US,D,20240617,000000,16.64,16.91,16.5083,16.81,458415,0
+MAX.US,D,20240618,000000,16.95,17.365,16.79,17.17,563928,0
+MAX.US,D,20240620,000000,17.18,17.26,16.21,16.3,831351,0
+MAX.US,D,20240621,000000,16.3,16.56,15.8,16.21,1057783,0
+MAX.US,D,20240624,000000,16.26,16.49,14.81,15.34,3013055,0
+MAX.US,D,20240625,000000,15.36,15.36,13.83,14.29,2544517,0
+MAX.US,D,20240626,000000,13.78,13.805,12.99,13.08,2334747,0
+MAX.US,D,20240627,000000,13.09,13.22,12.8024,13.05,1223534,0
+MAX.US,D,20240628,000000,13.02,13.58,12.86,13.17,2183300,0
+MAX.US,D,20240701,000000,13.15,13.3,12.54,12.54,873850,0
+MAX.US,D,20240702,000000,12.54,12.84,12.39,12.69,1382985,0
+MAX.US,D,20240703,000000,12.74,12.98,12.46,12.52,619486,0
+MAX.US,D,20240705,000000,12.44,12.69,12.11,12.51,849979,0
+MAX.US,D,20240708,000000,12.56,12.7,12.45,12.64,372921,0
+MAX.US,D,20240709,000000,12.66,12.81,12.52,12.78,387447,0
+MAX.US,D,20240710,000000,12.85,13.06,12.39,12.53,515504,0
+MAX.US,D,20240711,000000,12.6,12.94,12.44,12.7,565953,0
+MAX.US,D,20240712,000000,12.75,12.84,12.62,12.8,474715,0
+MAX.US,D,20240715,000000,12.96,13.77,12.8101,13.65,793210,0
+MAX.US,D,20240716,000000,13.9,14.39,13.88,14.29,874095,0
+MAX.US,D,20240717,000000,14.17,14.39,13.75,14.02,769121,0
+MAX.US,D,20240718,000000,14.01,14.2425,13.77,13.98,381752,0
+MAX.US,D,20240719,000000,13.86,14.58,13.86,14.18,647704,0
+MAX.US,D,20240722,000000,14.39,14.8,14.35,14.53,686654,0
+MAX.US,D,20240723,000000,14.45,15.56,14.27,14.83,909528,0
+MAX.US,D,20240724,000000,14.67,14.95,14.38,14.5,382531,0
+MAX.US,D,20240725,000000,14.5,14.7,14.18,14.44,437276,0
+MAX.US,D,20240726,000000,14.77,14.87,14.46,14.75,749080,0
+MAX.US,D,20240729,000000,14.81,15.15,14.51,14.59,690284,0
+MAX.US,D,20240730,000000,14.7,14.73,14.28,14.43,630252,0
+MAX.US,D,20240731,000000,14.51,14.95,14.43,14.67,1461224,0
+MAX.US,D,20240801,000000,18.24,19.25,15.47,16.59,2779235,0
+MAX.US,D,20240802,000000,16.03,16.58,15.7,16.43,1272269,0
+MAX.US,D,20240805,000000,15.7,16.5399,15.44,16.18,778546,0
+MAX.US,D,20240806,000000,16.29,16.98,14.92,16.5,1259363,0
+MAX.US,D,20240807,000000,16.57,16.695,15.69,15.95,828340,0
+MAX.US,D,20240808,000000,16.23,16.54,15.79,15.81,652135,0
+MAX.US,D,20240809,000000,15.72,15.8,14.94,15.02,842679,0
+MAX.US,D,20240812,000000,15.05,15.31,14.66,15.07,843084,0
+MAX.US,D,20240813,000000,15.07,16.12,15.01,16.06,1167336,0
+MAX.US,D,20240814,000000,16.12,16.99,16.05,16.97,1460664,0
+MAX.US,D,20240815,000000,17.15,17.36,16.9,17.31,716089,0
+MAX.US,D,20240816,000000,17.22,17.4,16.78,16.98,684774,0
+MAX.US,D,20240819,000000,17.01,17.2,16.28,16.89,777683,0
+MAX.US,D,20240820,000000,17.38,17.916,16.63,17.06,641471,0
+MAX.US,D,20240821,000000,17.02,17.47,16.94,17.12,533328,0
+MAX.US,D,20240822,000000,17.16,17.2,16.69,16.99,446423,0
+MAX.US,D,20240823,000000,17.06,17.69,16.88,17.69,496717,0
+MAX.US,D,20240826,000000,17.69,17.91,17.0101,17.75,546776,0
+MAX.US,D,20240827,000000,17.62,17.965,17.21,17.77,496026,0
+MAX.US,D,20240828,000000,17.67,17.93,17.27,17.27,366251,0
+MAX.US,D,20240829,000000,17.35,17.74,17.29,17.31,302908,0
+MAX.US,D,20240830,000000,17.37,17.82,17.0601,17.8,311354,0
+MAX.US,D,20240903,000000,17.78,17.9,17.22,17.24,350848,0
+MAX.US,D,20240904,000000,17.11,17.73,17.07,17.28,337985,0
+MAX.US,D,20240905,000000,17.43,17.72,17.02,17.26,299879,0
+MAX.US,D,20240906,000000,17.2,17.33,16.76,16.79,448359,0
+MAX.US,D,20240909,000000,16.91,18.26,16.79,18.06,981262,0
+MAX.US,D,20240910,000000,18.15,18.19,16.64,16.85,548073,0
+MAX.US,D,20240911,000000,16.76,17.15,16.75,17.01,403839,0
+MAX.US,D,20240912,000000,16.94,17.31,16.7,17.28,202172,0
+MAX.US,D,20240913,000000,17.38,17.92,17.35,17.52,242062,0
+MAX.US,D,20240916,000000,17.51,17.8348,17.01,17.5,290547,0
+MAX.US,D,20240917,000000,17.61,18.07,17.48,17.51,287416,0
+MAX.US,D,20240918,000000,17.59,17.96,17.46,17.49,468764,0
+MAX.US,D,20240919,000000,17.93,18.04,17.495,17.74,339336,0
+MAX.US,D,20240920,000000,17.72,17.9,17.56,17.58,1466371,0
+MAX.US,D,20240923,000000,17.62,17.8,17.1,17.48,297485,0
+MAX.US,D,20240924,000000,17.75,18.51,17.61,18.17,650176,0
+MAX.US,D,20240925,000000,18.17,18.4825,18.07,18.12,357714,0
+MAX.US,D,20240926,000000,18.26,18.285,17.71,17.71,342334,0
+MAX.US,D,20240927,000000,17.94,18.195,17.94,18.19,280384,0
+MAX.US,D,20240930,000000,18.08,18.4,17.785,18.11,1265547,0
+MAX.US,D,20241001,000000,18.11,18.28,17.64,17.73,290406,0
+MAX.US,D,20241002,000000,17.6,17.99,17.46,17.99,350952,0
+MAX.US,D,20241003,000000,17.81,17.92,17.31,17.55,301388,0
+MAX.US,D,20241004,000000,17.7,18.08,17.46,18.06,276215,0
+MAX.US,D,20241007,000000,18.06,18.06,17.21,17.23,381811,0
+MAX.US,D,20241008,000000,17.13,17.2016,16.71,16.89,495569,0
+MAX.US,D,20241009,000000,16.94,17.295,16.85,17.14,321408,0
+MAX.US,D,20241010,000000,17.26,18.34,17.26,18.26,364852,0
+MAX.US,D,20241011,000000,18.28,19.065,18.28,18.83,375388,0
+MAX.US,D,20241014,000000,18.7,18.99,18.59,18.91,176637,0
+MAX.US,D,20241015,000000,18.77,19.3,18.56,19.25,315120,0
+MAX.US,D,20241016,000000,19.33,19.79,19.13,19.46,294984,0
+MAX.US,D,20241017,000000,19.47,19.55,19.295,19.31,144977,0
+MAX.US,D,20241018,000000,19.42,19.5,19.1,19.46,283933,0
+MAX.US,D,20241021,000000,19.46,20.71,18.89,19,397225,0
+MAX.US,D,20241022,000000,18.92,19.59,18.71,19.32,376324,0
+MAX.US,D,20241023,000000,19.24,19.365,18.97,19.27,202827,0
+MAX.US,D,20241024,000000,19.27,19.63,19.18,19.32,261118,0
+MAX.US,D,20241025,000000,19.41,19.78,19.32,19.44,330347,0
+MAX.US,D,20241028,000000,19.69,19.875,19.54,19.6,437852,0
+MAX.US,D,20241029,000000,19.48,19.78,19.38,19.59,420926,0
+MAX.US,D,20241030,000000,20.05,20.91,19.98,20.73,1101598,0
+MAX.US,D,20241031,000000,19.82,20.7199,17.13,17.13,1543841,0
+MAX.US,D,20241101,000000,17.27,17.4599,15.92,16.38,1298257,0
+MAX.US,D,20241104,000000,16.3,16.31,15.87,16.08,820750,0
+MAX.US,D,20241105,000000,12.58,12.58,10.21,11.62,3193570,0
+MAX.US,D,20241106,000000,12.12,12.435,11.55,11.62,1637224,0
+MAX.US,D,20241107,000000,11.68,12.215,11.62,11.71,1131153,0
+MAX.US,D,20241108,000000,11.7,12.37,11.68,12.14,939003,0
+MAX.US,D,20241111,000000,12.285,13.09,12.14,12.71,895840,0
+MAX.US,D,20241112,000000,12.63,12.99,12.4,12.47,514868,0
+MAX.US,D,20241113,000000,12.525,12.795,12.42,12.63,380987,0
+MAX.US,D,20241114,000000,12.685,12.91,12.28,12.37,405318,0
+MAX.US,D,20241115,000000,12.48,12.48,11.71,11.74,396144,0
+MAX.US,D,20241118,000000,11.92,12.17,11.74,11.9,617122,0
+MAX.US,D,20241119,000000,11.825,12.53,11.68,12.37,698110,0
+MAX.US,D,20241120,000000,12.54,12.6596,12.09,12.22,524627,0
+MAX.US,D,20241121,000000,12.33,12.92,12.16,12.75,521158,0
+MAX.US,D,20241122,000000,12.76,13.08,12.67,12.73,372703,0
+MAX.US,D,20241125,000000,12.885,13.3,12.885,12.97,463962,0
+MAX.US,D,20241126,000000,12.92,12.98,12.6,12.73,267198,0
+MAX.US,D,20241127,000000,12.9,12.96,12.725,12.89,162844,0
+MAX.US,D,20241129,000000,12.97,13.18,12.63,12.63,177657,0
+MAX.US,D,20241202,000000,12.705,12.9639,12.68,12.7,338693,0
+MAX.US,D,20241203,000000,12.7195,12.7195,11.42,11.45,688901,0
+MAX.US,D,20241204,000000,11.525,11.8,11.34,11.4,1044621,0
+MAX.US,D,20241205,000000,11.55,11.6849,11.17,11.31,931307,0
+MAX.US,D,20241206,000000,11.48,11.5116,10.74,10.85,784786,0
+MAX.US,D,20241209,000000,11.005,12.2,10.9467,11.8,512357,0
+MAX.US,D,20241210,000000,11.73,11.77,11.13,11.17,1298255,0
+MAX.US,D,20241211,000000,11.386,11.386,10.845,11.21,811187,0
+MAX.US,D,20241212,000000,11.18,11.43,10.72,10.73,397934,0
+MAX.US,D,20241213,000000,10.69,11.04,10.61,10.74,383474,0
+MAX.US,D,20241216,000000,11.04,11.56,10.8,11.36,431910,0
+MAX.US,D,20241217,000000,11.52,12,11.28,11.55,551901,0
+MAX.US,D,20241218,000000,11.57,11.84,11.2,11.24,566901,0
+MAX.US,D,20241219,000000,11.5,11.5,10.86,11.21,385518,0
+MAX.US,D,20241220,000000,10.92,11.39,10.92,11.21,572688,0
+MAX.US,D,20241223,000000,11.0145,11.2199,10.64,10.71,302817,0
+MAX.US,D,20241224,000000,10.675,10.905,10.47,10.86,342856,0
+MAX.US,D,20241226,000000,10.855,11.46,10.84,11.41,395065,0
+MAX.US,D,20241227,000000,11.405,11.405,10.96,11.14,430723,0
+MAX.US,D,20241230,000000,11.1,11.3,10.86,11.16,416904,0
+MAX.US,D,20241231,000000,11.25,11.35,11.1,11.29,1442945,0
+MAX.US,D,20250102,000000,11.48,11.89,11.38,11.39,491413,0
+MAX.US,D,20250103,000000,11.56,11.75,11.345,11.57,250003,0
+MAX.US,D,20250106,000000,11.8254,11.8254,11.39,11.39,414780,0
+MAX.US,D,20250107,000000,11.6,11.81,11.48,11.76,717177,0
+MAX.US,D,20250108,000000,11.6407,11.7,11.26,11.28,385946,0
+MAX.US,D,20250110,000000,11.105,11.105,10.47,10.56,431447,0
+MAX.US,D,20250113,000000,10.43,11.24,10.28,11.21,440305,0
+MAX.US,D,20250114,000000,11.3,11.49,10.99,11.18,346949,0
+MAX.US,D,20250115,000000,11.35,11.51,11.02,11.22,289790,0
+MAX.US,D,20250116,000000,11.31,11.355,11.11,11.28,329311,0
+MAX.US,D,20250117,000000,11.41,11.45,11.015,11.14,264561,0
+MAX.US,D,20250121,000000,11.31,11.3699,11.07,11.22,280367,0
+MAX.US,D,20250122,000000,11.22,11.22,10.645,10.66,542876,0
+MAX.US,D,20250123,000000,10.65,11.03,10.63,10.97,524114,0
+MAX.US,D,20250124,000000,11.02,11.08,10.9,10.98,230642,0
+MAX.US,D,20250127,000000,11,12.15,11,11.5,666168,0
+MAX.US,D,20250128,000000,11.43,11.515,11.21,11.26,261372,0
+MAX.US,D,20250129,000000,11.0804,11.34,10.97,11.31,225430,0
+MAX.US,D,20250130,000000,11.36,11.73,11.26,11.52,239857,0
+MAX.US,D,20250131,000000,11.4532,11.62,11.3,11.39,287448,0
+MAX.US,D,20250203,000000,11.0174,11.4089,11.0174,11.18,387466,0
+MAX.US,D,20250204,000000,11.15,11.78,11.14,11.77,291613,0
+MAX.US,D,20250205,000000,11.69,12.03,11.65,11.99,319414,0
+MAX.US,D,20250206,000000,12.04,12.17,11.935,12.1,245820,0
+MAX.US,D,20250207,000000,12,12.51,11.94,12.49,471460,0
+MAX.US,D,20250210,000000,12.54,12.88,12.5038,12.79,380577,0
+MAX.US,D,20250211,000000,12.66,12.89,12.5003,12.73,300223,0
+MAX.US,D,20250212,000000,12.3825,12.84,12.26,12.8,320286,0
+MAX.US,D,20250213,000000,12.81,13.19,12.78,13.14,309714,0
+MAX.US,D,20250214,000000,13.19,13.24,12.77,12.78,227276,0
+MAX.US,D,20250218,000000,12.64,12.81,11.6,11.78,557433,0
+MAX.US,D,20250219,000000,11.6318,12.62,11.57,12.6,332807,0
+MAX.US,D,20250220,000000,12.43,12.5122,11.48,11.77,443172,0
+MAX.US,D,20250221,000000,11.787,12.14,11.27,11.41,446548,0
+MAX.US,D,20250224,000000,11.29,11.8099,11.25,11.41,701324,0
+MAX.US,D,20250225,000000,9.74,9.9805,8.685,9.3,2848816,0
+MAX.US,D,20250226,000000,9.45,9.45,8.85,9.05,1072563,0
+MAX.US,D,20250227,000000,9.02,9.52,8.65,9.37,959143,0
+MAX.US,D,20250228,000000,9.3,9.395,9.03,9.29,526672,0
+MAX.US,D,20250303,000000,9.33,9.63,8.92,8.99,536900,0
+MAX.US,D,20250304,000000,8.86,9.03,8.656,8.92,571820,0
+MAX.US,D,20250305,000000,8.93,9.05,8.685,8.95,634556,0
+MAX.US,D,20250306,000000,8.815,9.13,8.75,8.96,445556,0
+MAX.US,D,20250307,000000,8.97,9.18,8.67,8.75,812735,0
+MAX.US,D,20250310,000000,8.745,8.86,8.21,8.24,550612,0
+MAX.US,D,20250311,000000,8.35,8.98,8.29,8.96,844530,0
+MAX.US,D,20250312,000000,9.1238,9.15,8.61,9,445162,0
+MAX.US,D,20250313,000000,8.98,9.11,8.73,8.93,536482,0
+MAX.US,D,20250314,000000,9,9.57,9,9.3,559759,0
+MAX.US,D,20250317,000000,9.285,9.63,9.28,9.63,421631,0
+MAX.US,D,20250318,000000,9.535,9.55,9.19,9.49,473979,0
+MAX.US,D,20250319,000000,9.5,9.8,9.44,9.77,674869,0
+MAX.US,D,20250320,000000,9.73,10.07,9.64,9.79,678722,0
+MAX.US,D,20250321,000000,9.79,9.995,9.64,9.72,698340,0
+MAX.US,D,20250324,000000,9.88,10.01,9.72,9.91,664981,0
+MAX.US,D,20250325,000000,9.955,10.36,9.87,10.05,752072,0
+MAX.US,D,20250326,000000,10.05,10.16,9.77,9.95,460477,0
+MAX.US,D,20250327,000000,9.9514,10.19,9.85,10.16,354032,0
+MAX.US,D,20250328,000000,10.105,10.14,9.33,9.35,648188,0
+MAX.US,D,20250331,000000,9.1535,9.59,9.11,9.24,480481,0
+MAX.US,D,20250401,000000,9.13,9.44,8.99,9,530828,0
+MAX.US,D,20250402,000000,8.77,9.11,8.77,8.95,741144,0
+MAX.US,D,20250403,000000,8.4,8.6899,8.35,8.4,422067,0
+MAX.US,D,20250404,000000,7.9013,8.25,7.76,8.01,816133,0
+MAX.US,D,20250407,000000,7.645,8.4,7.502,7.78,773066,0
+MAX.US,D,20250408,000000,8.1,8.15,7.5,7.67,641889,0
+MAX.US,D,20250409,000000,7.84,8.35,7.47,8.17,1205688,0
+MAX.US,D,20250410,000000,7.895,8.06,7.51,7.63,776809,0
+MAX.US,D,20250411,000000,7.64,7.68,7.33,7.5,438880,0
+MAX.US,D,20250414,000000,7.555,7.649,7.42,7.5,393518,0
+MAX.US,D,20250415,000000,7.4792,7.66,7.46,7.49,502699,0
+MAX.US,D,20250416,000000,7.5,7.77,7.48,7.58,523513,0
+MAX.US,D,20250417,000000,7.62,7.84,7.445,7.77,681811,0
+MAX.US,D,20250421,000000,7.695,7.76,7.34,7.5,361531,0
+MAX.US,D,20250422,000000,7.625,8.07,7.58,8.07,451543,0
+MAX.US,D,20250423,000000,8.33,8.47,8.26,8.29,417122,0
+MAX.US,D,20250424,000000,8.285,8.565,8.285,8.47,271593,0
+MAX.US,D,20250425,000000,8.38,8.44,8.23,8.41,1480802,0
+MAX.US,D,20250428,000000,8.435,8.595,8.365,8.47,410158,0
+MAX.US,D,20250429,000000,8.415,8.75,8.415,8.75,362835,0
+MAX.US,D,20250430,000000,8.54,8.585,8.28,8.4,550632,0
+MAX.US,D,20250501,000000,9.91,10.79,9.14,9.59,1643145,0
+MAX.US,D,20250502,000000,9.78,10.095,9.41,10.02,631582,0
+MAX.US,D,20250505,000000,9.835,10.08,9.79,9.8,547549,0
+MAX.US,D,20250506,000000,9.718,9.96,9.41,9.93,568532,0
+MAX.US,D,20250507,000000,9.96,10.035,9.66,9.91,621501,0
+MAX.US,D,20250508,000000,9.8099,10.06,9.75,9.97,494901,0
+MAX.US,D,20250509,000000,9.95,10.21,9.92,10.02,532582,0
+MAX.US,D,20250512,000000,10.49,10.57,10.09,10.35,357375,0
+MAX.US,D,20250513,000000,10.345,10.505,10.33,10.36,497714,0
+MAX.US,D,20250514,000000,10.35,10.44,10.2,10.39,479124,0
+MAX.US,D,20250515,000000,10.44,10.75,10.22,10.56,975890,0
+MAX.US,D,20250516,000000,10.53,10.5827,10.234,10.42,433919,0
+MAX.US,D,20250519,000000,10.25,10.35,10.1,10.33,324044,0
+MAX.US,D,20250520,000000,10.27,10.345,10.1,10.16,311923,0
+MAX.US,D,20250521,000000,9.93,10.2,9.92,9.96,395925,0
+MAX.US,D,20250522,000000,9.89,10.27,9.79,10.16,526132,0
+MAX.US,D,20250523,000000,10.105,10.105,9.99,10.02,311499,0
+MAX.US,D,20250527,000000,10.205,10.45,10.125,10.43,306606,0
+MAX.US,D,20250528,000000,10.405,10.43,10.21,10.39,258571,0
+MAX.US,D,20250529,000000,10.52,10.6,10.39,10.51,288324,0
+MAX.US,D,20250530,000000,10.46,10.55,10.17,10.2,400334,0
+MAX.US,D,20250602,000000,10.25,10.42,10.13,10.35,298143,0
+MAX.US,D,20250603,000000,10.425,10.615,10.32,10.51,264149,0
+MAX.US,D,20250604,000000,10.55,10.65,10.42,10.42,219463,0
+MAX.US,D,20250605,000000,10.53,10.53,10.33,10.41,222624,0
+MAX.US,D,20250606,000000,10.61,10.61,10.43,10.56,188119,0
+MAX.US,D,20250609,000000,10.66,10.85,10.4745,10.79,330883,0
+MAX.US,D,20250610,000000,10.75,11.29,10.71,11.08,684122,0
+MAX.US,D,20250611,000000,11.215,11.4,11.06,11.08,431428,0
+MAX.US,D,20250612,000000,10.86,11.16,10.86,11.12,319509,0
+MAX.US,D,20250613,000000,10.875,11.08,10.73,10.89,545444,0
+MAX.US,D,20250616,000000,10.855,11.13,10.7,10.91,309722,0
+MAX.US,D,20250617,000000,10.715,10.98,10.715,10.82,387282,0
+MAX.US,D,20250618,000000,10.855,10.875,10.46,10.46,287097,0
+MAX.US,D,20250620,000000,10.52,10.72,10.37,10.63,1076488,0
+MAX.US,D,20250623,000000,10.57,10.88,10.49,10.84,433239,0
+MAX.US,D,20250624,000000,10.94,11.085,10.81,10.86,298335,0
+MAX.US,D,20250625,000000,10.83,10.97,10.77,10.84,395258,0
+MAX.US,D,20250626,000000,10.83,10.91,10.65,10.89,272774,0
+MAX.US,D,20250627,000000,10.84,11.02,10.6,10.81,982106,0
+MAX.US,D,20250630,000000,10.85,11.08,10.65,10.95,326573,0
+MAX.US,D,20250701,000000,10.94,11.185,10.84,10.84,338781,0
+MAX.US,D,20250702,000000,10.985,10.985,10.385,10.4,386153,0
+MAX.US,D,20250703,000000,10.55,10.61,10.4094,10.5,157710,0
+MAX.US,D,20250707,000000,10.469,10.56,10.13,10.15,360211,0
+MAX.US,D,20250708,000000,10.195,10.38,10.05,10.36,401288,0
+MAX.US,D,20250709,000000,10.78,11.14,10.64,10.7,471315,0
+MAX.US,D,20250710,000000,10.6,10.8,10.465,10.72,283358,0
+MAX.US,D,20250711,000000,10.79,10.79,10.29,10.34,353527,0
+MAX.US,D,20250714,000000,10.35,10.49,10.28,10.44,252783,0
+MAX.US,D,20250715,000000,10.47,10.555,10.26,10.27,305760,0
+MAX.US,D,20250716,000000,10.375,10.48,10.1068,10.46,292185,0
+MAX.US,D,20250717,000000,10.44,10.52,10.285,10.46,597505,0
+MAX.US,D,20250718,000000,10.4,10.47,10.185,10.28,635950,0
+MAX.US,D,20250721,000000,10.37,10.605,10.29,10.46,289580,0
+MAX.US,D,20250722,000000,10.48,10.74,10.135,10.18,343411,0
+MAX.US,D,20250723,000000,10.23,10.54,10.035,10.54,386395,0
+MAX.US,D,20250724,000000,10.54,10.98,10.48,10.85,413133,0
+MAX.US,D,20250725,000000,10.88,11.015,10.795,10.88,371319,0
+MAX.US,D,20250728,000000,10.94,10.99,10.37,10.45,370529,0
+MAX.US,D,20250729,000000,10.545,10.6088,10.03,10.04,398111,0
+MAX.US,D,20250730,000000,10.15,10.29,9.92,10.04,296223,0
+MAX.US,D,20250731,000000,9.995,10.24,9.975,10.02,264242,0
+MAX.US,D,20250801,000000,9.9,10.01,9.73,9.86,445520,0
+MAX.US,D,20250804,000000,10.015,10.57,9.9,10.48,301921,0
+MAX.US,D,20250805,000000,10.38,10.47,10.12,10.14,301457,0
+MAX.US,D,20250806,000000,10.175,10.46,10.05,10.35,560710,0
+MAX.US,D,20250807,000000,12.5,12.5,10.77,11.39,1068129,0
+MAX.US,D,20250808,000000,11.155,11.515,10.85,10.95,737871,0
+MAX.US,D,20250811,000000,10.88,10.95,9.47,9.56,936088,0
+MAX.US,D,20250812,000000,9.46,9.85,9.21,9.83,680246,0
+MAX.US,D,20250813,000000,10.06,10.55,10.01,10.45,999488,0
+MAX.US,D,20250814,000000,10.495,10.495,10.08,10.14,491972,0
+MAX.US,D,20250815,000000,10.14,10.27,9.95,9.99,539835,0
+MAX.US,D,20250818,000000,9.98,10.445,9.95,10.14,599648,0
+MAX.US,D,20250819,000000,10.14,10.44,10.14,10.36,324200,0
+MAX.US,D,20250820,000000,10.37,10.55,10.17,10.48,469700,0
+MAX.US,D,20250821,000000,10.445,10.535,10.145,10.18,299983,0
+MAX.US,D,20250822,000000,10.22,10.53,10.14,10.4,640815,0
+MAX.US,D,20250825,000000,10.4,10.46,10.23,10.25,288854,0
+MAX.US,D,20250826,000000,10.27,10.345,10.13,10.19,480894,0
+MAX.US,D,20250827,000000,10.21,10.42,10.06,10.37,403622,0
+MAX.US,D,20250828,000000,10.4,10.6282,10.23,10.28,497292,0
+MAX.US,D,20250829,000000,10.31,10.58,10.2301,10.57,292127,0
+MAX.US,D,20250902,000000,10.38,10.81,10.3274,10.76,481508,0
+MAX.US,D,20250903,000000,10.81,11.16,10.8,10.87,726771,0
+MAX.US,D,20250904,000000,10.95,11.99,10.79,11.98,703405,0
+MAX.US,D,20250905,000000,12.38,13.21,12.22,12.4,1297995,0
+MAX.US,D,20250908,000000,12.4,12.7,12.29,12.65,901981,0
+MAX.US,D,20250909,000000,13.4,13.5,12.88,13.3,1699506,0
+MAX.US,D,20250910,000000,13.34,13.34,12.93,13.03,1238571,0
+MAX.US,D,20250911,000000,13,13.15,12.79,12.88,577695,0
+MAX.US,D,20250912,000000,12.95,13.19,12.56,12.95,502089,0
+MAX.US,D,20250915,000000,12.925,13.28,12.65,12.73,537068,0
+MAX.US,D,20250916,000000,12.775,13.245,12.725,13.01,776366,0
+MAX.US,D,20250917,000000,13.095,13.48,13.02,13.15,683169,0
+MAX.US,D,20250918,000000,13.11,13.44,13,13.41,524558,0
+MAX.US,D,20250919,000000,13.5597,13.72,12.93,12.93,1098617,0
+MAX.US,D,20250922,000000,12.89,13.045,12.64,12.69,571527,0
+MAX.US,D,20250923,000000,12.7352,12.7352,12.2,12.27,432072,0
+MAX.US,D,20250924,000000,12.36,12.4,12.0333,12.28,478040,0
+MAX.US,D,20250925,000000,12.255,12.255,11.95,12.06,432720,0
+MAX.US,D,20250926,000000,12.21,12.21,11.97,12.04,279541,0
+MAX.US,D,20250929,000000,12.02,12.13,11.2558,11.49,888101,0
+MAX.US,D,20250930,000000,11.575,11.6899,11.315,11.38,499718,0
+MAX.US,D,20251001,000000,11.11,11.5,11.09,11.18,525180,0
+MAX.US,D,20251002,000000,11.21,11.255,11.01,11.18,345199,0
+MAX.US,D,20251003,000000,11.26,11.87,11.13,11.22,704219,0
+MAX.US,D,20251006,000000,11.255,11.71,11.07,11.46,883543,0
+MAX.US,D,20251007,000000,11.5365,11.622,11.03,11.21,614123,0
+MAX.US,D,20251008,000000,11.265,11.33,10.8,10.81,542945,0
+MAX.US,D,20251009,000000,10.9686,10.9686,10.695,10.8,434491,0
+MAX.US,D,20251010,000000,10.87,10.87,10.4722,10.56,428117,0
+MAX.US,D,20251013,000000,10.77,10.8399,10.4,10.48,418382,0
+MAX.US,D,20251014,000000,10.45,11.25,10.355,11.21,468972,0
+MAX.US,D,20251015,000000,11,11.05,10.53,11.02,788572,0
+MAX.US,D,20251016,000000,10.9523,11.18,10.5901,10.61,341772,0
+MAX.US,D,20251017,000000,10.645,10.695,10.485,10.62,251702,0
+MAX.US,D,20251020,000000,10.74,10.87,10.65,10.85,232957,0
+MAX.US,D,20251021,000000,11.1099,11.21,10.76,11.09,238057,0
+MAX.US,D,20251022,000000,11.09,11.27,11.01,11.14,201865,0
+MAX.US,D,20251023,000000,11.28,11.42,11.0201,11.29,228427,0
+MAX.US,D,20251024,000000,11.29,11.55,11.29,11.51,232517,0
+MAX.US,D,20251027,000000,11.57,11.68,11.4,11.41,330994,0
+MAX.US,D,20251028,000000,11.29,11.47,11.22,11.28,323235,0
+MAX.US,D,20251029,000000,11.32,11.34,10.73,11.12,742854,0
+MAX.US,D,20251030,000000,13.24,13.25,12.16,12.23,1812601,0
+MAX.US,D,20251031,000000,12.1352,13.34,12.1352,12.75,980868,0
+MAX.US,D,20251103,000000,12.98,13.45,12.82,13.26,1244606,0
+MAX.US,D,20251104,000000,13.255,13.85,13.1118,13.35,1003467,0
+MAX.US,D,20251105,000000,13.175,13.715,13.1057,13.5,749741,0
+MAX.US,D,20251106,000000,13.48,13.48,12.64,12.71,763705,0
+MAX.US,D,20251107,000000,12.695,12.88,12.46,12.76,733088,0
+MAX.US,D,20251110,000000,12.73,13.05,12.66,12.95,519123,0
+MAX.US,D,20251111,000000,12.91,13.3,12.85,13.29,513508,0
+MAX.US,D,20251112,000000,13.27,13.49,13.11,13.24,481374,0
+MAX.US,D,20251113,000000,13.08,13.13,12.61,12.77,516465,0
+MAX.US,D,20251114,000000,12.5977,12.67,12.4,12.42,397943,0
+MAX.US,D,20251117,000000,12.275,12.5802,11.9,11.99,601182,0
+MAX.US,D,20251118,000000,11.9,11.9999,11.5901,11.88,485819,0
+MAX.US,D,20251119,000000,11.9,11.95,11.49,11.59,483776,0
+MAX.US,D,20251120,000000,11.76,11.89,11.51,11.54,456289,0
+MAX.US,D,20251121,000000,11.71,12.09,11.46,11.86,510237,0
+MAX.US,D,20251124,000000,11.81,11.99,11.627,11.74,540119,0
+MAX.US,D,20251125,000000,11.56,12.65,11.56,12.49,740564,0
+MAX.US,D,20251126,000000,12.45,12.75,12.43,12.75,647728,0
+MAX.US,D,20251128,000000,12.79,12.8,12.54,12.76,209163,0
+MAX.US,D,20251201,000000,12.51,12.745,12.37,12.62,302503,0
+MAX.US,D,20251202,000000,12.81,12.89,12.41,12.72,294676,0
+MAX.US,D,20251203,000000,12.715,13.92,12.702,13.62,954090,0
+MAX.US,D,20251204,000000,13.7,13.74,13.395,13.49,452175,0
+MAX.US,D,20251205,000000,13.485,13.61,13.07,13.07,439699,0
+MAX.US,D,20251208,000000,13.1,13.33,12.78,13.3,380325,0
+MAX.US,D,20251209,000000,13.175,13.8655,12.97,13.71,672084,0
+MAX.US,D,20251210,000000,13.61,13.76,13.1745,13.29,409337,0
+MAX.US,D,20251211,000000,13.3693,13.44,13,13.09,323338,0
+MAX.US,D,20251212,000000,13.1,13.4593,12.98,13,715245,0
+MAX.US,D,20251215,000000,13.04,13.0499,12.74,12.77,360207,0
+MAX.US,D,20251216,000000,12.64,12.98,12.6,12.95,344896,0
+MAX.US,D,20251217,000000,12.92,13.09,12.62,12.71,389269,0
+MAX.US,D,20251218,000000,12.99,13.21,12.82,12.94,409818,0
+MAX.US,D,20251219,000000,12.965,12.98,12.77,12.8,595134,0
+MAX.US,D,20251222,000000,12.75,13.09,12.7,12.88,246543,0
+MAX.US,D,20251223,000000,12.74,12.83,12.62,12.68,303215,0
+MAX.US,D,20251224,000000,12.8,12.82,12.5599,12.71,109278,0
+MAX.US,D,20251226,000000,12.71,12.74,12.51,12.69,288148,0
+MAX.US,D,20251229,000000,12.69,12.82,12.51,12.78,297097,0
+MAX.US,D,20251230,000000,12.685,13.09,12.6,13.03,307146,0
+MAX.US,D,20251231,000000,13.02,13.06,12.83,12.95,377036,0
+MAX.US,D,20260102,000000,12.93,13.01,11.89,11.95,521350,0
+MAX.US,D,20260105,000000,11.95,12.34,11.73,11.85,513068,0
+MAX.US,D,20260106,000000,11.9,12.07,11.7,11.85,489320,0
+MAX.US,D,20260107,000000,11.8,11.875,11.37,11.61,449253,0
+MAX.US,D,20260108,000000,11.4316,11.85,11.4316,11.71,336999,0
+MAX.US,D,20260109,000000,11.89,11.89,11.3,11.6,431867,0
+MAX.US,D,20260112,000000,11.45,11.65,11.2863,11.54,263540,0
+MAX.US,D,20260113,000000,11.48,11.61,11.18,11.6,470061,0
+MAX.US,D,20260114,000000,11.44,11.8,11.32,11.41,635665,0
+MAX.US,D,20260115,000000,11.42,11.61,11.18,11.58,461058,0
+MAX.US,D,20260116,000000,11.5,11.59,11.25,11.42,690325,0
+MAX.US,D,20260120,000000,11.19,11.335,11,11.24,412361,0
+MAX.US,D,20260121,000000,11.24,11.24,10.77,11.06,474634,0
+MAX.US,D,20260122,000000,11.09,11.36,11.06,11.17,296607,0
+MAX.US,D,20260123,000000,11.12,11.17,10.79,10.81,676191,0
+MAX.US,D,20260126,000000,10.85,10.9956,10.725,10.94,585123,0
+MAX.US,D,20260127,000000,10.9,10.98,10.33,10.72,759782,0
+MAX.US,D,20260128,000000,10.825,10.825,10.46,10.46,628694,0
+MAX.US,D,20260129,000000,10.46,10.47,10.03,10.24,573879,0
+MAX.US,D,20260130,000000,10.18,10.29,10.08,10.23,539847,0
+MAX.US,D,20260202,000000,10.13,10.46,10.02,10.08,446183,0
+MAX.US,D,20260203,000000,9.99,10.14,9.085,9.23,1299879,0
+MAX.US,D,20260204,000000,9.15,9.245,8.59,8.95,2297956,0
+MAX.US,D,20260205,000000,8.88,9.05,8.33,8.43,955831,0
+MAX.US,D,20260206,000000,9.14,9.6053,8.8,8.95,1572770,0
+MAX.US,D,20260209,000000,8.935,8.96,8.5925,8.73,674392,0
+MAX.US,D,20260210,000000,8.8,8.86,8.43,8.44,690708,0
+MAX.US,D,20260211,000000,8.35,8.38,7.525,7.67,1372350,0
+MAX.US,D,20260212,000000,7.72,7.795,7.245,7.47,1135420,0
+MAX.US,D,20260213,000000,7.42,7.48,7.14,7.17,1174463,0
+MAX.US,D,20260217,000000,7.18,7.4,7.09,7.33,1350472,0
+MAX.US,D,20260218,000000,7.39,7.47,7.34,7.42,808451,0